date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2013-12-09 09:30:00,23.9,24.32,23.8,24.09,1639000.0,22.5279,22.9238,22.4337,22.707,1639000.0
2013-12-09 09:40:00,24.1,24.14,23.45,23.85,1115700.0,22.7165,22.7542,22.1038,22.4808,1115700.0
2013-12-09 09:50:00,23.85,24.4,23.8,24.32,966000.0,22.4808,22.9992,22.4337,22.9238,966000.0
2013-12-09 10:00:00,24.32,24.95,24.3,24.78,1120100.0,22.9238,23.5177,22.905,23.3574,1120100.0
2013-12-09 10:10:00,24.73,24.8,24.47,24.49,764200.0,23.3103,23.3763,23.0652,23.0841,764200.0
2013-12-09 10:20:00,24.51,24.51,24.4,24.41,524200.0,23.1029,23.1029,22.9992,23.0087,524200.0
2013-12-09 10:30:00,24.4,24.42,24.25,24.37,382900.0,22.9992,23.0181,22.8578,22.971,382900.0
2013-12-09 10:40:00,24.4,24.43,24.35,24.37,237100.0,22.9992,23.0275,22.9521,22.971,237100.0
2013-12-09 10:50:00,24.35,24.5,24.34,24.49,331700.0,22.9521,23.0935,22.9427,23.0841,331700.0
2013-12-09 11:00:00,24.49,24.8,24.46,24.61,506200.0,23.0841,23.3763,23.0558,23.1972,506200.0
2013-12-09 11:10:00,24.61,24.69,24.48,24.51,292100.0,23.1972,23.2726,23.0746,23.1029,292100.0
2013-12-09 11:20:00,24.51,24.54,24.35,24.41,279900.0,23.1029,23.1312,22.9521,23.0087,279900.0
2013-12-09 11:30:00,24.42,24.58,24.35,24.49,245000.0,23.0181,23.1689,22.9521,23.0841,245000.0
2013-12-09 11:40:00,24.48,24.6,24.41,24.58,240700.0,23.0746,23.1878,23.0087,23.1689,240700.0
2013-12-09 11:50:00,24.58,24.71,24.58,24.67,426000.0,23.1689,23.2914,23.1689,23.2537,426000.0
2013-12-09 12:00:00,24.66,24.7,24.56,24.63,278400.0,23.2443,23.282,23.15,23.216,278400.0
2013-12-09 12:10:00,24.63,24.7,24.6,24.61,413600.0,23.216,23.282,23.1878,23.1972,413600.0
2013-12-09 12:20:00,24.6,24.69,24.58,24.65,183500.0,23.1878,23.2726,23.1689,23.2349,183500.0
2013-12-09 12:30:00,24.67,24.92,24.65,24.9,399000.0,23.2537,23.4894,23.2349,23.4705,399000.0
2013-12-09 12:40:00,24.9,24.94,24.75,24.89,328500.0,23.4705,23.5082,23.3291,23.4611,328500.0
2013-12-09 12:50:00,24.88,25.09,24.86,25.05,836900.0,23.4517,23.6496,23.4328,23.6119,836900.0
2013-12-09 13:00:00,25.09,25.11,24.93,25.07,473000.0,23.6496,23.6685,23.4988,23.6308,473000.0
2013-12-09 13:10:00,25.07,25.29,25.0,25.24,646500.0,23.6308,23.8381,23.5648,23.791,646500.0
2013-12-09 13:20:00,25.23,25.44,25.18,25.33,644600.0,23.7816,23.9795,23.7345,23.8758,644600.0
2013-12-09 13:30:00,25.27,25.3,24.9,24.98,457300.0,23.8193,23.8476,23.4705,23.5459,457300.0
2013-12-09 13:40:00,24.97,25.2,24.97,25.01,289300.0,23.5365,23.7533,23.5365,23.5742,289300.0
2013-12-09 13:50:00,25.0,25.1,24.92,24.93,236800.0,23.5648,23.659,23.4894,23.4988,236800.0
2013-12-09 14:00:00,24.93,25.0,24.9,24.94,330900.0,23.4988,23.5648,23.4705,23.5082,330900.0
2013-12-09 14:10:00,24.93,25.0,24.92,24.94,230600.0,23.4988,23.5648,23.4894,23.5082,230600.0
2013-12-09 14:20:00,24.94,25.0,24.76,24.98,378100.0,23.5082,23.5648,23.3386,23.5459,378100.0
2013-12-09 14:30:00,24.98,24.98,24.76,24.9,599100.0,23.5459,23.5459,23.3386,23.4705,599100.0
2013-12-09 14:40:00,24.9,24.94,24.89,24.9,571900.0,23.4705,23.5082,23.4611,23.4705,571900.0
2013-12-09 14:50:00,24.89,24.93,24.88,24.93,343900.0,23.4611,23.4988,23.4517,23.4988,343900.0
2013-12-09 15:00:00,24.93,25.05,24.92,25.05,406800.0,23.4988,23.6119,23.4894,23.6119,406800.0
2013-12-09 15:10:00,25.04,25.25,25.04,25.14,406800.0,23.6025,23.8004,23.6025,23.6968,406800.0
2013-12-09 15:20:00,25.14,25.2,25.1,25.1,341300.0,23.6968,23.7533,23.659,23.659,341300.0
2013-12-09 15:30:00,25.1,25.2,25.1,25.2,356900.0,23.659,23.7533,23.659,23.7533,356900.0
2013-12-09 15:40:00,25.2,25.25,25.19,25.24,703400.0,23.7533,23.8004,23.7439,23.791,703400.0
2013-12-09 15:50:00,25.23,25.24,24.75,24.95,2329800.0,23.7816,23.791,23.3291,23.5177,2329800.0
2013-12-10 09:30:00,24.53,24.69,24.41,24.67,1304200.0,23.1218,23.2726,23.0087,23.2537,1304200.0
2013-12-10 09:40:00,24.68,24.96,24.68,24.94,1171000.0,23.2632,23.5271,23.2632,23.5082,1171000.0
2013-12-10 09:50:00,24.94,25.06,24.71,24.85,923200.0,23.5082,23.6213,23.2914,23.4234,923200.0
2013-12-10 10:00:00,24.84,25.1,24.8,25.02,766100.0,23.414,23.659,23.3763,23.5836,766100.0
2013-12-10 10:10:00,25.02,25.17,25.0,25.13,851800.0,23.5836,23.725,23.5648,23.6873,851800.0
2013-12-10 10:20:00,25.14,25.14,24.87,24.87,614000.0,23.6968,23.6968,23.4423,23.4423,614000.0
2013-12-10 10:30:00,24.88,24.94,24.84,24.85,499200.0,23.4517,23.5082,23.414,23.4234,499200.0
2013-12-10 10:40:00,24.85,24.91,24.71,24.71,613400.0,23.4234,23.48,23.2914,23.2914,613400.0
2013-12-10 10:50:00,24.72,24.82,24.7,24.77,509200.0,23.3009,23.3951,23.282,23.348,509200.0
2013-12-10 11:00:00,24.78,24.82,24.71,24.76,281700.0,23.3574,23.3951,23.2914,23.3386,281700.0
2013-12-10 11:10:00,24.74,24.77,24.7,24.73,400600.0,23.3197,23.348,23.282,23.3103,400600.0
2013-12-10 11:20:00,24.73,24.82,24.7,24.78,316900.0,23.3103,23.3951,23.282,23.3574,316900.0
2013-12-10 11:30:00,24.76,24.93,24.76,24.9,449800.0,23.3386,23.4988,23.3386,23.4705,449800.0
2013-12-10 11:40:00,24.9,24.9,24.8,24.84,280800.0,23.4705,23.4705,23.3763,23.414,280800.0
2013-12-10 11:50:00,24.82,24.89,24.76,24.8,211900.0,23.3951,23.4611,23.3386,23.3763,211900.0
2013-12-10 12:00:00,24.81,24.82,24.79,24.81,161500.0,23.3857,23.3951,23.3668,23.3857,161500.0
2013-12-10 12:10:00,24.8,24.94,24.8,24.92,237900.0,23.3763,23.5082,23.3763,23.4894,237900.0
2013-12-10 12:20:00,24.93,24.93,24.84,24.89,174300.0,23.4988,23.4988,23.414,23.4611,174300.0
2013-12-10 12:30:00,24.88,24.95,24.88,24.91,213500.0,23.4517,23.5177,23.4517,23.48,213500.0
2013-12-10 12:40:00,24.91,24.92,24.84,24.87,155000.0,23.48,23.4894,23.414,23.4423,155000.0
2013-12-10 12:50:00,24.86,24.92,24.86,24.91,135800.0,23.4328,23.4894,23.4328,23.48,135800.0
2013-12-10 13:00:00,24.91,24.97,24.89,24.92,254400.0,23.48,23.5365,23.4611,23.4894,254400.0
2013-12-10 13:10:00,24.93,24.93,24.9,24.91,100200.0,23.4988,23.4988,23.4705,23.48,100200.0
2013-12-10 13:20:00,24.91,24.91,24.9,24.9,145600.0,23.48,23.48,23.4705,23.4705,145600.0
2013-12-10 13:30:00,24.9,24.91,24.9,24.91,135000.0,23.4705,23.48,23.4705,23.48,135000.0
2013-12-10 13:40:00,24.9,24.91,24.9,24.9,227600.0,23.4705,23.48,23.4705,23.4705,227600.0
2013-12-10 13:50:00,24.9,24.91,24.9,24.91,188200.0,23.4705,23.48,23.4705,23.48,188200.0
2013-12-10 14:00:00,24.9,24.99,24.9,24.95,286500.0,23.4705,23.5554,23.4705,23.5177,286500.0
2013-12-10 14:10:00,24.95,25.01,24.95,25.0,480800.0,23.5177,23.5742,23.5177,23.5648,480800.0
2013-12-10 14:20:00,25.0,25.03,24.99,25.01,311300.0,23.5648,23.5931,23.5554,23.5742,311300.0
2013-12-10 14:30:00,25.01,25.1,24.99,25.0,322800.0,23.5742,23.659,23.5554,23.5648,322800.0
2013-12-10 14:40:00,25.0,25.02,25.0,25.0,196600.0,23.5648,23.5836,23.5648,23.5648,196600.0
2013-12-10 14:50:00,25.0,25.01,24.92,25.0,235500.0,23.5648,23.5742,23.4894,23.5648,235500.0
2013-12-10 15:00:00,25.0,25.05,25.0,25.01,441100.0,23.5648,23.6119,23.5648,23.5742,441100.0
2013-12-10 15:10:00,25.01,25.02,24.96,25.0,381000.0,23.5742,23.5836,23.5271,23.5648,381000.0
2013-12-10 15:20:00,25.0,25.1,24.99,25.09,501000.0,23.5648,23.659,23.5554,23.6496,501000.0
2013-12-10 15:30:00,25.1,25.1,24.98,25.01,427800.0,23.659,23.659,23.5459,23.5742,427800.0
2013-12-10 15:40:00,25.0,25.01,24.91,24.91,702000.0,23.5648,23.5742,23.48,23.48,702000.0
2013-12-10 15:50:00,24.92,24.92,24.8,24.88,1026300.0,23.4894,23.4894,23.3763,23.4517,1026300.0
2013-12-11 09:30:00,25.44,26.0,25.37,25.8,2607200.0,23.9795,24.5074,23.9135,24.3189,2607200.0
2013-12-11 09:40:00,25.82,25.99,25.65,25.78,1517500.0,24.3377,24.498,24.1775,24.3,1517500.0
2013-12-11 09:50:00,25.79,25.88,25.71,25.72,848800.0,24.3094,24.3943,24.234,24.2435,848800.0
2013-12-11 10:00:00,25.73,25.96,25.7,25.95,726100.0,24.2529,24.4697,24.2246,24.4603,726100.0
2013-12-11 10:10:00,25.95,26.18,25.94,26.08,1343700.0,24.4603,24.677,24.4508,24.5828,1343700.0
2013-12-11 10:20:00,26.08,26.15,25.98,26.07,1224100.0,24.5828,24.6488,24.4885,24.5734,1224100.0
2013-12-11 10:30:00,26.07,26.49,26.05,26.21,1097500.0,24.5734,24.9693,24.5545,24.7053,1097500.0
2013-12-11 10:40:00,26.22,26.62,26.2,26.45,971800.0,24.7148,25.0918,24.6959,24.9315,971800.0
2013-12-11 10:50:00,26.45,26.88,26.41,26.76,1130700.0,24.9315,25.3369,24.8938,25.2238,1130700.0
2013-12-11 11:00:00,26.78,27.18,26.76,27.13,2081000.0,25.2426,25.6196,25.2238,25.5725,2081000.0
2013-12-11 11:10:00,27.15,27.15,26.45,26.48,1426000.0,25.5914,25.5914,24.9315,24.9598,1426000.0
2013-12-11 11:20:00,26.47,26.65,26.29,26.56,1095000.0,24.9504,25.1201,24.7807,25.0352,1095000.0
2013-12-11 11:30:00,26.52,26.77,26.46,26.7,682500.0,24.9975,25.2332,24.941,25.1672,682500.0
2013-12-11 11:40:00,26.69,26.7,26.36,26.44,695600.0,25.1578,25.1672,24.8467,24.9221,695600.0
2013-12-11 11:50:00,26.44,26.52,26.2,26.27,747400.0,24.9221,24.9975,24.6959,24.7619,747400.0
2013-12-11 12:00:00,26.27,26.3,26.2,26.22,463400.0,24.7619,24.7902,24.6959,24.7148,463400.0
2013-12-11 12:10:00,26.22,26.39,26.2,26.21,434100.0,24.7148,24.875,24.6959,24.7053,434100.0
2013-12-11 12:20:00,26.21,26.23,26.11,26.14,695400.0,24.7053,24.7242,24.6111,24.6393,695400.0
2013-12-11 12:30:00,26.14,26.37,26.0,26.03,638200.0,24.6393,24.8561,24.5074,24.5357,638200.0
2013-12-11 12:40:00,26.03,26.15,26.01,26.05,442700.0,24.5357,24.6488,24.5168,24.5545,442700.0
2013-12-11 12:50:00,26.06,26.14,25.94,25.99,651100.0,24.5639,24.6393,24.4508,24.498,651100.0
2013-12-11 13:00:00,25.99,26.25,25.93,26.17,548400.0,24.498,24.743,24.4414,24.6676,548400.0
2013-12-11 13:10:00,26.23,26.35,26.17,26.24,492400.0,24.7242,24.8373,24.6676,24.7336,492400.0
2013-12-11 13:20:00,26.23,26.28,26.15,26.23,221400.0,24.7242,24.7713,24.6488,24.7242,221400.0
2013-12-11 13:30:00,26.23,26.23,26.05,26.13,261200.0,24.7242,24.7242,24.5545,24.6299,261200.0
2013-12-11 13:40:00,26.13,26.25,26.13,26.19,174200.0,24.6299,24.743,24.6299,24.6865,174200.0
2013-12-11 13:50:00,26.19,26.24,26.14,26.19,224500.0,24.6865,24.7336,24.6393,24.6865,224500.0
2013-12-11 14:00:00,26.19,26.3,26.19,26.27,256600.0,24.6865,24.7902,24.6865,24.7619,256600.0
2013-12-11 14:10:00,26.27,26.3,26.18,26.3,349300.0,24.7619,24.7902,24.677,24.7902,349300.0
2013-12-11 14:20:00,26.3,26.37,26.25,26.29,498400.0,24.7902,24.8561,24.743,24.7807,498400.0
2013-12-11 14:30:00,26.28,26.29,26.18,26.2,162200.0,24.7713,24.7807,24.677,24.6959,162200.0
2013-12-11 14:40:00,26.19,26.24,26.15,26.17,310600.0,24.6865,24.7336,24.6488,24.6676,310600.0
2013-12-11 14:50:00,26.17,26.19,26.14,26.17,190700.0,24.6676,24.6865,24.6393,24.6676,190700.0
2013-12-11 15:00:00,26.17,26.18,25.98,26.05,546300.0,24.6676,24.677,24.4885,24.5545,546300.0
2013-12-11 15:10:00,26.05,26.2,26.05,26.2,789100.0,24.5545,24.6959,24.5545,24.6959,789100.0
2013-12-11 15:20:00,26.2,26.35,26.18,26.24,646200.0,24.6959,24.8373,24.677,24.7336,646200.0
2013-12-11 15:30:00,26.25,26.47,26.24,26.46,1153200.0,24.743,24.9504,24.7336,24.941,1153200.0
2013-12-11 15:40:00,26.45,26.58,26.23,26.24,1494600.0,24.9315,25.0541,24.7242,24.7336,1494600.0
2013-12-11 15:50:00,26.24,26.29,25.9,25.99,1756000.0,24.7336,24.7807,24.4131,24.498,1756000.0
2013-12-12 09:30:00,26.2,26.71,26.09,26.5,1985100.0,24.6959,25.1766,24.5922,24.9787,1985100.0
2013-12-12 09:40:00,26.5,26.6,26.31,26.44,1233300.0,24.9787,25.0729,24.7996,24.9221,1233300.0
2013-12-12 09:50:00,26.44,26.5,26.24,26.35,610000.0,24.9221,24.9787,24.7336,24.8373,610000.0
2013-12-12 10:00:00,26.36,26.5,26.22,26.28,1296700.0,24.8467,24.9787,24.7148,24.7713,1296700.0
2013-12-12 10:10:00,26.25,26.34,26.11,26.34,821500.0,24.743,24.8279,24.6111,24.8279,821500.0
2013-12-12 10:20:00,26.26,26.35,26.21,26.24,617200.0,24.7525,24.8373,24.7053,24.7336,617200.0
2013-12-12 10:30:00,26.24,26.45,26.19,26.32,675200.0,24.7336,24.9315,24.6865,24.809,675200.0
2013-12-12 10:40:00,26.32,26.32,26.23,26.24,314400.0,24.809,24.809,24.7242,24.7336,314400.0
2013-12-12 10:50:00,26.25,26.4,26.23,26.34,325400.0,24.743,24.8844,24.7242,24.8279,325400.0
2013-12-12 11:00:00,26.35,26.41,26.34,26.37,321700.0,24.8373,24.8938,24.8279,24.8561,321700.0
2013-12-12 11:10:00,26.36,26.39,26.27,26.3,381600.0,24.8467,24.875,24.7619,24.7902,381600.0
2013-12-12 11:20:00,26.3,26.3,26.15,26.16,389300.0,24.7902,24.7902,24.6488,24.6582,389300.0
2013-12-12 11:30:00,26.15,26.22,25.82,25.84,595200.0,24.6488,24.7148,24.3377,24.3566,595200.0
2013-12-12 11:40:00,25.83,26.04,25.62,25.88,761900.0,24.3471,24.5451,24.1492,24.3943,761900.0
2013-12-12 11:50:00,25.87,26.03,25.81,25.88,240700.0,24.3848,24.5357,24.3283,24.3943,240700.0
2013-12-12 12:00:00,25.88,25.88,25.63,25.81,474600.0,24.3943,24.3943,24.1586,24.3283,474600.0
2013-12-12 12:10:00,25.79,25.8,25.57,25.6,387100.0,24.3094,24.3189,24.1021,24.1303,387100.0
2013-12-12 12:20:00,25.6,25.74,25.55,25.61,576000.0,24.1303,24.2623,24.0832,24.1398,576000.0
2013-12-12 12:30:00,25.62,25.62,25.5,25.57,1055700.0,24.1492,24.1492,24.0361,24.1021,1055700.0
2013-12-12 12:40:00,25.56,25.75,25.54,25.75,470600.0,24.0926,24.2717,24.0738,24.2717,470600.0
2013-12-12 12:50:00,25.75,25.8,25.65,25.68,200100.0,24.2717,24.3189,24.1775,24.2058,200100.0
2013-12-12 13:00:00,25.69,25.69,25.5,25.63,355700.0,24.2152,24.2152,24.0361,24.1586,355700.0
2013-12-12 13:10:00,25.63,25.72,25.58,25.7,165700.0,24.1586,24.2435,24.1115,24.2246,165700.0
2013-12-12 13:20:00,25.7,25.79,25.62,25.66,183000.0,24.2246,24.3094,24.1492,24.1869,183000.0
2013-12-12 13:30:00,25.69,25.69,25.6,25.62,222700.0,24.2152,24.2152,24.1303,24.1492,222700.0
2013-12-12 13:40:00,25.62,25.66,25.56,25.62,308000.0,24.1492,24.1869,24.0926,24.1492,308000.0
2013-12-12 13:50:00,25.61,25.7,25.54,25.62,237500.0,24.1398,24.2246,24.0738,24.1492,237500.0
2013-12-12 14:00:00,25.62,25.67,25.58,25.6,218700.0,24.1492,24.1963,24.1115,24.1303,218700.0
2013-12-12 14:10:00,25.6,25.63,25.53,25.6,483700.0,24.1303,24.1586,24.0644,24.1303,483700.0
2013-12-12 14:20:00,25.61,25.61,25.59,25.6,257400.0,24.1398,24.1398,24.1209,24.1303,257400.0
2013-12-12 14:30:00,25.6,25.61,25.58,25.6,149300.0,24.1303,24.1398,24.1115,24.1303,149300.0
2013-12-12 14:40:00,25.6,25.61,25.58,25.6,212600.0,24.1303,24.1398,24.1115,24.1303,212600.0
2013-12-12 14:50:00,25.59,25.61,25.53,25.61,341700.0,24.1209,24.1398,24.0644,24.1398,341700.0
2013-12-12 15:00:00,25.61,25.61,25.52,25.59,250600.0,24.1398,24.1398,24.0549,24.1209,250600.0
2013-12-12 15:10:00,25.59,25.61,25.5,25.55,237500.0,24.1209,24.1398,24.0361,24.0832,237500.0
2013-12-12 15:20:00,25.55,25.56,25.48,25.55,511500.0,24.0832,24.0926,24.0172,24.0832,511500.0
2013-12-12 15:30:00,25.55,25.63,25.49,25.5,337800.0,24.0832,24.1586,24.0267,24.0361,337800.0
2013-12-12 15:40:00,25.5,25.59,25.48,25.56,397900.0,24.0361,24.1209,24.0172,24.0926,397900.0
2013-12-12 15:50:00,25.55,25.56,25.45,25.45,711300.0,24.0832,24.0926,23.989,23.989,711300.0
2013-12-13 09:30:00,25.61,25.8,25.52,25.75,589000.0,24.1398,24.3189,24.0549,24.2717,589000.0
2013-12-13 09:40:00,25.75,25.91,25.74,25.89,623300.0,24.2717,24.4225,24.2623,24.4037,623300.0
2013-12-13 09:50:00,25.89,25.97,25.78,25.79,556400.0,24.4037,24.4791,24.3,24.3094,556400.0
2013-12-13 10:00:00,25.8,25.9,25.78,25.89,297400.0,24.3189,24.4131,24.3,24.4037,297400.0
2013-12-13 10:10:00,25.89,25.91,25.83,25.83,207100.0,24.4037,24.4225,24.3471,24.3471,207100.0
2013-12-13 10:20:00,25.83,25.9,25.76,25.77,217600.0,24.3471,24.4131,24.2812,24.2906,217600.0
2013-12-13 10:30:00,25.8,25.81,25.75,25.81,156700.0,24.3189,24.3283,24.2717,24.3283,156700.0
2013-12-13 10:40:00,25.8,25.87,25.77,25.83,345900.0,24.3189,24.3848,24.2906,24.3471,345900.0
2013-12-13 10:50:00,25.84,25.85,25.78,25.82,162700.0,24.3566,24.366,24.3,24.3377,162700.0
2013-12-13 11:00:00,25.81,25.86,25.8,25.83,119800.0,24.3283,24.3754,24.3189,24.3471,119800.0
2013-12-13 11:10:00,25.82,25.92,25.81,25.9,261200.0,24.3377,24.432,24.3283,24.4131,261200.0
2013-12-13 11:20:00,25.9,25.91,25.82,25.86,128400.0,24.4131,24.4225,24.3377,24.3754,128400.0
2013-12-13 11:30:00,25.88,25.88,25.83,25.87,77300.0,24.3943,24.3943,24.3471,24.3848,77300.0
2013-12-13 11:40:00,25.88,25.95,25.87,25.91,113800.0,24.3943,24.4603,24.3848,24.4225,113800.0
2013-12-13 11:50:00,25.93,26.08,25.89,26.06,368600.0,24.4414,24.5828,24.4037,24.5639,368600.0
2013-12-13 12:00:00,26.05,26.1,25.99,26.04,260200.0,24.5545,24.6016,24.498,24.5451,260200.0
2013-12-13 12:10:00,26.05,26.17,26.03,26.14,548000.0,24.5545,24.6676,24.5357,24.6393,548000.0
2013-12-13 12:20:00,26.14,26.14,26.05,26.07,152000.0,24.6393,24.6393,24.5545,24.5734,152000.0
2013-12-13 12:30:00,26.07,26.15,26.06,26.09,168000.0,24.5734,24.6488,24.5639,24.5922,168000.0
2013-12-13 12:40:00,26.09,26.14,26.06,26.12,143000.0,24.5922,24.6393,24.5639,24.6205,143000.0
2013-12-13 12:50:00,26.12,26.2,26.09,26.2,370400.0,24.6205,24.6959,24.5922,24.6959,370400.0
2013-12-13 13:00:00,26.2,26.3,26.18,26.25,447700.0,24.6959,24.7902,24.677,24.743,447700.0
2013-12-13 13:10:00,26.25,26.25,26.06,26.22,318700.0,24.743,24.743,24.5639,24.7148,318700.0
2013-12-13 13:20:00,26.2,26.25,26.15,26.24,385300.0,24.6959,24.743,24.6488,24.7336,385300.0
2013-12-13 13:30:00,26.23,26.25,26.22,26.24,147500.0,24.7242,24.743,24.7148,24.7336,147500.0
2013-12-13 13:40:00,26.24,26.24,26.06,26.16,228800.0,24.7336,24.7336,24.5639,24.6582,228800.0
2013-12-13 13:50:00,26.17,26.18,26.14,26.17,127100.0,24.6676,24.677,24.6393,24.6676,127100.0
2013-12-13 14:00:00,26.17,26.22,26.16,26.21,184600.0,24.6676,24.7148,24.6582,24.7053,184600.0
2013-12-13 14:10:00,26.19,26.23,26.1,26.14,209500.0,24.6865,24.7242,24.6016,24.6393,209500.0
2013-12-13 14:20:00,26.14,26.18,26.11,26.15,82900.0,24.6393,24.677,24.6111,24.6488,82900.0
2013-12-13 14:30:00,26.15,26.16,26.15,26.16,71000.0,24.6488,24.6582,24.6488,24.6582,71000.0
2013-12-13 14:40:00,26.15,26.23,26.15,26.2,120000.0,24.6488,24.7242,24.6488,24.6959,120000.0
2013-12-13 14:50:00,26.22,26.24,26.15,26.16,189600.0,24.7148,24.7336,24.6488,24.6582,189600.0
2013-12-13 15:00:00,26.16,26.24,26.03,26.15,253200.0,24.6582,24.7336,24.5357,24.6488,253200.0
2013-12-13 15:10:00,26.15,26.15,26.1,26.14,132100.0,24.6488,24.6488,24.6016,24.6393,132100.0
2013-12-13 15:20:00,26.15,26.21,26.14,26.2,496900.0,24.6488,24.7053,24.6393,24.6959,496900.0
2013-12-13 15:30:00,26.21,26.21,26.11,26.17,464900.0,24.7053,24.7053,24.6111,24.6676,464900.0
2013-12-13 15:40:00,26.17,26.23,26.15,26.22,303800.0,24.6676,24.7242,24.6488,24.7148,303800.0
2013-12-13 15:50:00,26.22,26.3,26.17,26.3,962200.0,24.7148,24.7902,24.6676,24.7902,962200.0
2013-12-16 09:30:00,26.63,26.64,26.4,26.45,1358700.0,25.1012,25.1106,24.8844,24.9315,1358700.0
2013-12-16 09:40:00,26.48,26.55,26.35,26.49,766900.0,24.9598,25.0258,24.8373,24.9693,766900.0
2013-12-16 09:50:00,26.49,26.77,26.46,26.59,989800.0,24.9693,25.2332,24.941,25.0635,989800.0
2013-12-16 10:00:00,26.57,26.7,26.5,26.56,499000.0,25.0447,25.1672,24.9787,25.0352,499000.0
2013-12-16 10:10:00,26.58,26.66,26.56,26.59,331100.0,25.0541,25.1295,25.0352,25.0635,331100.0
2013-12-16 10:20:00,26.6,26.6,26.51,26.58,435600.0,25.0729,25.0729,24.9881,25.0541,435600.0
2013-12-16 10:30:00,26.57,26.65,26.55,26.64,564300.0,25.0447,25.1201,25.0258,25.1106,564300.0
2013-12-16 10:40:00,26.63,26.65,26.61,26.64,443500.0,25.1012,25.1201,25.0824,25.1106,443500.0
2013-12-16 10:50:00,26.65,26.66,26.6,26.65,297300.0,25.1201,25.1295,25.0729,25.1201,297300.0
2013-12-16 11:00:00,26.67,26.7,26.65,26.65,330400.0,25.1389,25.1672,25.1201,25.1201,330400.0
2013-12-16 11:10:00,26.66,26.7,26.64,26.68,447400.0,25.1295,25.1672,25.1106,25.1483,447400.0
2013-12-16 11:20:00,26.68,26.7,26.63,26.64,365400.0,25.1483,25.1672,25.1012,25.1106,365400.0
2013-12-16 11:30:00,26.65,26.69,26.58,26.58,258700.0,25.1201,25.1578,25.0541,25.0541,258700.0
2013-12-16 11:40:00,26.59,26.61,26.51,26.57,208600.0,25.0635,25.0824,24.9881,25.0447,208600.0
2013-12-16 11:50:00,26.58,26.58,26.54,26.55,189000.0,25.0541,25.0541,25.0164,25.0258,189000.0
2013-12-16 12:00:00,26.55,26.6,26.51,26.52,311000.0,25.0258,25.0729,24.9881,24.9975,311000.0
2013-12-16 12:10:00,26.53,26.61,26.52,26.57,292600.0,25.007,25.0824,24.9975,25.0447,292600.0
2013-12-16 12:20:00,26.58,26.58,26.41,26.43,375100.0,25.0541,25.0541,24.8938,24.9127,375100.0
2013-12-16 12:30:00,26.43,26.63,26.36,26.55,294600.0,24.9127,25.1012,24.8467,25.0258,294600.0
2013-12-16 12:40:00,26.54,26.56,26.46,26.49,121700.0,25.0164,25.0352,24.941,24.9693,121700.0
2013-12-16 12:50:00,26.5,26.52,26.46,26.46,104400.0,24.9787,24.9975,24.941,24.941,104400.0
2013-12-16 13:00:00,26.47,26.52,26.41,26.47,115700.0,24.9504,24.9975,24.8938,24.9504,115700.0
2013-12-16 13:10:00,26.47,26.51,26.46,26.5,93900.0,24.9504,24.9881,24.941,24.9787,93900.0
2013-12-16 13:20:00,26.5,26.54,26.48,26.5,74700.0,24.9787,25.0164,24.9598,24.9787,74700.0
2013-12-16 13:30:00,26.5,26.51,26.5,26.5,36600.0,24.9787,24.9881,24.9787,24.9787,36600.0
2013-12-16 13:40:00,26.5,26.51,26.46,26.5,102900.0,24.9787,24.9881,24.941,24.9787,102900.0
2013-12-16 13:50:00,26.5,26.51,26.47,26.5,156200.0,24.9787,24.9881,24.9504,24.9787,156200.0
2013-12-16 14:00:00,26.5,26.53,26.49,26.52,78900.0,24.9787,25.007,24.9693,24.9975,78900.0
2013-12-16 14:10:00,26.5,26.52,26.48,26.51,122800.0,24.9787,24.9975,24.9598,24.9881,122800.0
2013-12-16 14:20:00,26.51,26.51,26.48,26.5,69300.0,24.9881,24.9881,24.9598,24.9787,69300.0
2013-12-16 14:30:00,26.49,26.54,26.49,26.53,147200.0,24.9693,25.0164,24.9693,25.007,147200.0
2013-12-16 14:40:00,26.52,26.53,26.49,26.5,122000.0,24.9975,25.007,24.9693,24.9787,122000.0
2013-12-16 14:50:00,26.5,26.54,26.5,26.53,126300.0,24.9787,25.0164,24.9787,25.007,126300.0
2013-12-16 15:00:00,26.53,26.56,26.5,26.55,183800.0,25.007,25.0352,24.9787,25.0258,183800.0
2013-12-16 15:10:00,26.55,26.6,26.54,26.59,226700.0,25.0258,25.0729,25.0164,25.0635,226700.0
2013-12-16 15:20:00,26.59,26.6,26.57,26.6,138200.0,25.0635,25.0729,25.0447,25.0729,138200.0
2013-12-16 15:30:00,26.59,26.61,26.56,26.59,368700.0,25.0635,25.0824,25.0352,25.0635,368700.0
2013-12-16 15:40:00,26.59,26.64,26.58,26.6,358500.0,25.0635,25.1106,25.0541,25.0729,358500.0
2013-12-16 15:50:00,26.61,26.62,26.55,26.62,662500.0,25.0824,25.0918,25.0258,25.0918,662500.0
2013-12-17 09:30:00,26.47,26.59,26.4,26.47,587100.0,24.9504,25.0635,24.8844,24.9504,587100.0
2013-12-17 09:40:00,26.48,26.53,26.43,26.5,285200.0,24.9598,25.007,24.9127,24.9787,285200.0
2013-12-17 09:50:00,26.5,26.51,26.42,26.45,225300.0,24.9787,24.9881,24.9033,24.9315,225300.0
2013-12-17 10:00:00,26.45,26.45,26.2,26.27,541600.0,24.9315,24.9315,24.6959,24.7619,541600.0
2013-12-17 10:10:00,26.27,26.29,26.2,26.25,429800.0,24.7619,24.7807,24.6959,24.743,429800.0
2013-12-17 10:20:00,26.25,26.3,26.22,26.3,185300.0,24.743,24.7902,24.7148,24.7902,185300.0
2013-12-17 10:30:00,26.27,26.38,26.27,26.34,180500.0,24.7619,24.8656,24.7619,24.8279,180500.0
2013-12-17 10:40:00,26.34,26.35,26.24,26.24,510900.0,24.8279,24.8373,24.7336,24.7336,510900.0
2013-12-17 10:50:00,26.26,26.29,26.13,26.19,323400.0,24.7525,24.7807,24.6299,24.6865,323400.0
2013-12-17 11:00:00,26.2,26.24,26.19,26.21,127600.0,24.6959,24.7336,24.6865,24.7053,127600.0
2013-12-17 11:10:00,26.22,26.22,26.1,26.1,328300.0,24.7148,24.7148,24.6016,24.6016,328300.0
2013-12-17 11:20:00,26.11,26.11,25.95,26.01,588500.0,24.6111,24.6111,24.4603,24.5168,588500.0
2013-12-17 11:30:00,26.01,26.09,26.01,26.07,203400.0,24.5168,24.5922,24.5168,24.5734,203400.0
2013-12-17 11:40:00,26.07,26.1,26.06,26.09,192000.0,24.5734,24.6016,24.5639,24.5922,192000.0
2013-12-17 11:50:00,26.1,26.27,26.09,26.09,173400.0,24.6016,24.7619,24.5922,24.5922,173400.0
2013-12-17 12:00:00,26.09,26.24,26.09,26.11,176700.0,24.5922,24.7336,24.5922,24.6111,176700.0
2013-12-17 12:10:00,26.1,26.11,26.1,26.11,66400.0,24.6016,24.6111,24.6016,24.6111,66400.0
2013-12-17 12:20:00,26.11,26.16,26.1,26.1,624500.0,24.6111,24.6582,24.6016,24.6016,624500.0
2013-12-17 12:30:00,26.11,26.11,26.08,26.1,222300.0,24.6111,24.6111,24.5828,24.6016,222300.0
2013-12-17 12:40:00,26.11,26.18,26.1,26.16,124100.0,24.6111,24.677,24.6016,24.6582,124100.0
2013-12-17 12:50:00,26.16,26.17,26.11,26.12,86700.0,24.6582,24.6676,24.6111,24.6205,86700.0
2013-12-17 13:00:00,26.12,26.2,26.11,26.18,162200.0,24.6205,24.6959,24.6111,24.677,162200.0
2013-12-17 13:10:00,26.19,26.2,26.13,26.16,163000.0,24.6865,24.6959,24.6299,24.6582,163000.0
2013-12-17 13:20:00,26.16,26.24,26.16,26.21,173800.0,24.6582,24.7336,24.6582,24.7053,173800.0
2013-12-17 13:30:00,26.21,26.25,26.12,26.13,245200.0,24.7053,24.743,24.6205,24.6299,245200.0
2013-12-17 13:40:00,26.13,26.15,26.1,26.1,214700.0,24.6299,24.6488,24.6016,24.6016,214700.0
2013-12-17 13:50:00,26.1,26.17,26.09,26.11,121900.0,24.6016,24.6676,24.5922,24.6111,121900.0
2013-12-17 14:00:00,26.14,26.17,26.03,26.05,186400.0,24.6393,24.6676,24.5357,24.5545,186400.0
2013-12-17 14:10:00,26.05,26.12,26.02,26.09,146300.0,24.5545,24.6205,24.5262,24.5922,146300.0
2013-12-17 14:20:00,26.1,26.12,26.05,26.1,275600.0,24.6016,24.6205,24.5545,24.6016,275600.0
2013-12-17 14:30:00,26.1,26.12,26.09,26.12,100900.0,24.6016,24.6205,24.5922,24.6205,100900.0
2013-12-17 14:40:00,26.12,26.15,26.11,26.14,131400.0,24.6205,24.6488,24.6111,24.6393,131400.0
2013-12-17 14:50:00,26.13,26.2,26.13,26.16,249500.0,24.6299,24.6959,24.6299,24.6582,249500.0
2013-12-17 15:00:00,26.17,26.19,26.16,26.17,157200.0,24.6676,24.6865,24.6582,24.6676,157200.0
2013-12-17 15:10:00,26.18,26.2,26.08,26.1,218700.0,24.677,24.6959,24.5828,24.6016,218700.0
2013-12-17 15:20:00,26.09,26.2,26.08,26.17,214200.0,24.5922,24.6959,24.5828,24.6676,214200.0
2013-12-17 15:30:00,26.17,26.17,26.08,26.1,169200.0,24.6676,24.6676,24.5828,24.6016,169200.0
2013-12-17 15:40:00,26.1,26.15,26.08,26.08,422400.0,24.6016,24.6488,24.5828,24.5828,422400.0
2013-12-17 15:50:00,26.09,26.1,26.02,26.1,563500.0,24.5922,24.6016,24.5262,24.6016,563500.0
2013-12-18 09:30:00,25.99,26.1,25.75,25.9,1160500.0,24.498,24.6016,24.2717,24.4131,1160500.0
2013-12-18 09:40:00,25.91,26.22,25.9,26.2,489500.0,24.4225,24.7148,24.4131,24.6959,489500.0
2013-12-18 09:50:00,26.2,26.22,25.95,26.02,359300.0,24.6959,24.7148,24.4603,24.5262,359300.0
2013-12-18 10:00:00,26.02,26.1,25.95,26.09,398400.0,24.5262,24.6016,24.4603,24.5922,398400.0
2013-12-18 10:10:00,26.1,26.15,26.06,26.07,75000.0,24.6016,24.6488,24.5639,24.5734,75000.0
2013-12-18 10:20:00,26.06,26.08,26.02,26.02,99700.0,24.5639,24.5828,24.5262,24.5262,99700.0
2013-12-18 10:30:00,26.03,26.06,25.98,26.01,175200.0,24.5357,24.5639,24.4885,24.5168,175200.0
2013-12-18 10:40:00,26.01,26.06,26.0,26.04,319800.0,24.5168,24.5639,24.5074,24.5451,319800.0
2013-12-18 10:50:00,26.04,26.05,25.96,26.03,401200.0,24.5451,24.5545,24.4697,24.5357,401200.0
2013-12-18 11:00:00,25.98,26.03,25.93,25.97,275200.0,24.4885,24.5357,24.4414,24.4791,275200.0
2013-12-18 11:10:00,25.95,26.03,25.95,25.98,112900.0,24.4603,24.5357,24.4603,24.4885,112900.0
2013-12-18 11:20:00,25.98,25.99,25.9,25.95,100100.0,24.4885,24.498,24.4131,24.4603,100100.0
2013-12-18 11:30:00,25.96,25.99,25.94,25.99,99500.0,24.4697,24.498,24.4508,24.498,99500.0
2013-12-18 11:40:00,25.99,25.99,25.97,25.97,45900.0,24.498,24.498,24.4791,24.4791,45900.0
2013-12-18 11:50:00,25.97,25.98,25.92,25.95,198500.0,24.4791,24.4885,24.432,24.4603,198500.0
2013-12-18 12:00:00,25.96,25.96,25.92,25.95,112700.0,24.4697,24.4697,24.432,24.4603,112700.0
2013-12-18 12:10:00,25.96,25.98,25.92,25.96,135100.0,24.4697,24.4885,24.432,24.4697,135100.0
2013-12-18 12:20:00,25.96,25.97,25.87,25.88,220200.0,24.4697,24.4791,24.3848,24.3943,220200.0
2013-12-18 12:30:00,25.88,25.91,25.83,25.88,218700.0,24.3943,24.4225,24.3471,24.3943,218700.0
2013-12-18 12:40:00,25.84,25.87,25.79,25.85,292700.0,24.3566,24.3848,24.3094,24.366,292700.0
2013-12-18 12:50:00,25.84,25.85,25.81,25.81,73000.0,24.3566,24.366,24.3283,24.3283,73000.0
2013-12-18 13:00:00,25.82,25.82,25.57,25.65,394800.0,24.3377,24.3377,24.1021,24.1775,394800.0
2013-12-18 13:10:00,25.65,25.72,25.55,25.55,273200.0,24.1775,24.2435,24.0832,24.0832,273200.0
2013-12-18 13:20:00,25.57,25.66,25.55,25.65,179700.0,24.1021,24.1869,24.0832,24.1775,179700.0
2013-12-18 13:30:00,25.65,25.87,25.64,25.75,79800.0,24.1775,24.3848,24.168,24.2717,79800.0
2013-12-18 13:40:00,25.75,25.82,25.74,25.82,53700.0,24.2717,24.3377,24.2623,24.3377,53700.0
2013-12-18 13:50:00,25.84,25.99,25.82,25.95,162200.0,24.3566,24.498,24.3377,24.4603,162200.0
2013-12-18 14:00:00,25.95,26.2,25.85,26.15,417800.0,24.4603,24.6959,24.366,24.6488,417800.0
2013-12-18 14:10:00,26.17,26.18,25.86,25.89,271000.0,24.6676,24.677,24.3754,24.4037,271000.0
2013-12-18 14:20:00,25.89,26.08,25.89,25.94,172900.0,24.4037,24.5828,24.4037,24.4508,172900.0
2013-12-18 14:30:00,25.96,26.09,25.91,26.07,100300.0,24.4697,24.5922,24.4225,24.5734,100300.0
2013-12-18 14:40:00,26.07,26.18,26.05,26.14,228100.0,24.5734,24.677,24.5545,24.6393,228100.0
2013-12-18 14:50:00,26.14,26.19,26.13,26.17,174000.0,24.6393,24.6865,24.6299,24.6676,174000.0
2013-12-18 15:00:00,26.18,26.2,26.17,26.17,195300.0,24.677,24.6959,24.6676,24.6676,195300.0
2013-12-18 15:10:00,26.18,26.19,26.06,26.1,168100.0,24.677,24.6865,24.5639,24.6016,168100.0
2013-12-18 15:20:00,26.09,26.14,26.09,26.11,131100.0,24.5922,24.6393,24.5922,24.6111,131100.0
2013-12-18 15:30:00,26.11,26.13,26.0,26.08,324700.0,24.6111,24.6299,24.5074,24.5828,324700.0
2013-12-18 15:40:00,26.09,26.16,26.06,26.11,222000.0,24.5922,24.6582,24.5639,24.6111,222000.0
2013-12-18 15:50:00,26.11,26.23,26.09,26.22,558400.0,24.6111,24.7242,24.5922,24.7148,558400.0
2013-12-19 09:30:00,26.09,26.49,26.0,26.08,558100.0,24.5922,24.9693,24.5074,24.5828,558100.0
2013-12-19 09:40:00,26.08,26.14,25.96,26.11,298400.0,24.5828,24.6393,24.4697,24.6111,298400.0
2013-12-19 09:50:00,26.09,26.11,25.96,26.02,193200.0,24.5922,24.6111,24.4697,24.5262,193200.0
2013-12-19 10:00:00,26.01,26.03,25.86,25.86,339800.0,24.5168,24.5357,24.3754,24.3754,339800.0
2013-12-19 10:10:00,25.86,25.98,25.82,25.93,268900.0,24.3754,24.4885,24.3377,24.4414,268900.0
2013-12-19 10:20:00,25.95,26.06,25.9,26.05,130600.0,24.4603,24.5639,24.4131,24.5545,130600.0
2013-12-19 10:30:00,26.05,26.08,25.91,25.91,208800.0,24.5545,24.5828,24.4225,24.4225,208800.0
2013-12-19 10:40:00,25.91,25.97,25.9,25.94,192900.0,24.4225,24.4791,24.4131,24.4508,192900.0
2013-12-19 10:50:00,25.94,26.02,25.92,26.0,173900.0,24.4508,24.5262,24.432,24.5074,173900.0
2013-12-19 11:00:00,26.0,26.08,25.99,26.06,181400.0,24.5074,24.5828,24.498,24.5639,181400.0
2013-12-19 11:10:00,26.06,26.09,26.03,26.04,69300.0,24.5639,24.5922,24.5357,24.5451,69300.0
2013-12-19 11:20:00,26.03,26.04,25.96,25.99,62500.0,24.5357,24.5451,24.4697,24.498,62500.0
2013-12-19 11:30:00,26.0,26.02,25.98,26.0,58000.0,24.5074,24.5262,24.4885,24.5074,58000.0
2013-12-19 11:40:00,26.0,26.05,25.9,25.96,233000.0,24.5074,24.5545,24.4131,24.4697,233000.0
2013-12-19 11:50:00,25.96,26.01,25.95,25.99,93000.0,24.4697,24.5168,24.4603,24.498,93000.0
2013-12-19 12:00:00,25.99,26.0,25.96,26.0,106100.0,24.498,24.5074,24.4697,24.5074,106100.0
2013-12-19 12:10:00,26.0,26.07,25.99,26.05,122000.0,24.5074,24.5734,24.498,24.5545,122000.0
2013-12-19 12:20:00,26.05,26.08,26.0,26.03,89700.0,24.5545,24.5828,24.5074,24.5357,89700.0
2013-12-19 12:30:00,26.03,26.08,26.03,26.06,79500.0,24.5357,24.5828,24.5357,24.5639,79500.0
2013-12-19 12:40:00,26.06,26.09,26.05,26.08,100800.0,24.5639,24.5922,24.5545,24.5828,100800.0
2013-12-19 12:50:00,26.08,26.09,26.05,26.08,89600.0,24.5828,24.5922,24.5545,24.5828,89600.0
2013-12-19 13:00:00,26.09,26.13,26.08,26.13,101700.0,24.5922,24.6299,24.5828,24.6299,101700.0
2013-12-19 13:10:00,26.13,26.14,26.1,26.12,92500.0,24.6299,24.6393,24.6016,24.6205,92500.0
2013-12-19 13:20:00,26.13,26.18,26.08,26.08,165000.0,24.6299,24.677,24.5828,24.5828,165000.0
2013-12-19 13:30:00,26.09,26.11,26.0,26.0,199800.0,24.5922,24.6111,24.5074,24.5074,199800.0
2013-12-19 13:40:00,26.0,26.01,25.95,25.98,148000.0,24.5074,24.5168,24.4603,24.4885,148000.0
2013-12-19 13:50:00,25.97,26.05,25.95,26.01,119200.0,24.4791,24.5545,24.4603,24.5168,119200.0
2013-12-19 14:00:00,26.01,26.11,25.92,25.99,108500.0,24.5168,24.6111,24.432,24.498,108500.0
2013-12-19 14:10:00,25.99,26.08,25.98,26.08,98400.0,24.498,24.5828,24.4885,24.5828,98400.0
2013-12-19 14:20:00,26.08,26.08,26.03,26.03,77600.0,24.5828,24.5828,24.5357,24.5357,77600.0
2013-12-19 14:30:00,26.03,26.1,26.03,26.04,61200.0,24.5357,24.6016,24.5357,24.5451,61200.0
2013-12-19 14:40:00,26.04,26.1,26.04,26.07,73000.0,24.5451,24.6016,24.5451,24.5734,73000.0
2013-12-19 14:50:00,26.08,26.08,26.07,26.08,53000.0,24.5828,24.5828,24.5734,24.5828,53000.0
2013-12-19 15:00:00,26.08,26.08,26.01,26.02,122100.0,24.5828,24.5828,24.5168,24.5262,122100.0
2013-12-19 15:10:00,26.03,26.05,26.0,26.04,141600.0,24.5357,24.5545,24.5074,24.5451,141600.0
2013-12-19 15:20:00,26.04,26.04,26.0,26.02,101300.0,24.5451,24.5451,24.5074,24.5262,101300.0
2013-12-19 15:30:00,26.02,26.07,26.0,26.07,99900.0,24.5262,24.5734,24.5074,24.5734,99900.0
2013-12-19 15:40:00,26.07,26.18,26.06,26.18,308000.0,24.5734,24.677,24.5639,24.677,308000.0
2013-12-19 15:50:00,26.18,26.18,26.1,26.12,677800.0,24.677,24.677,24.6016,24.6205,677800.0
2013-12-20 09:30:00,26.16,26.29,26.15,26.29,386900.0,24.6582,24.7807,24.6488,24.7807,386900.0
2013-12-20 09:40:00,26.29,26.35,26.14,26.25,323000.0,24.7807,24.8373,24.6393,24.743,323000.0
2013-12-20 09:50:00,26.25,26.29,26.22,26.27,94300.0,24.743,24.7807,24.7148,24.7619,94300.0
2013-12-20 10:00:00,26.25,26.33,26.24,26.3,200700.0,24.743,24.8184,24.7336,24.7902,200700.0
2013-12-20 10:10:00,26.31,26.42,26.3,26.37,250600.0,24.7996,24.9033,24.7902,24.8561,250600.0
2013-12-20 10:20:00,26.38,26.38,26.25,26.27,149000.0,24.8656,24.8656,24.743,24.7619,149000.0
2013-12-20 10:30:00,26.26,26.37,26.25,26.25,236800.0,24.7525,24.8561,24.743,24.743,236800.0
2013-12-20 10:40:00,26.25,26.3,26.2,26.25,202300.0,24.743,24.7902,24.6959,24.743,202300.0
2013-12-20 10:50:00,26.26,26.34,26.25,26.3,217100.0,24.7525,24.8279,24.743,24.7902,217100.0
2013-12-20 11:00:00,26.3,26.32,26.26,26.27,185900.0,24.7902,24.809,24.7525,24.7619,185900.0
2013-12-20 11:10:00,26.27,26.28,26.26,26.28,93600.0,24.7619,24.7713,24.7525,24.7713,93600.0
2013-12-20 11:20:00,26.27,26.29,26.27,26.29,130600.0,24.7619,24.7807,24.7619,24.7807,130600.0
2013-12-20 11:30:00,26.29,26.29,26.24,26.25,124900.0,24.7807,24.7807,24.7336,24.743,124900.0
2013-12-20 11:40:00,26.26,26.29,26.24,26.28,179800.0,24.7525,24.7807,24.7336,24.7713,179800.0
2013-12-20 11:50:00,26.28,26.3,26.26,26.28,79400.0,24.7713,24.7902,24.7525,24.7713,79400.0
2013-12-20 12:00:00,26.27,26.3,26.26,26.29,84400.0,24.7619,24.7902,24.7525,24.7807,84400.0
2013-12-20 12:10:00,26.29,26.31,26.26,26.27,201800.0,24.7807,24.7996,24.7525,24.7619,201800.0
2013-12-20 12:20:00,26.27,26.32,26.27,26.3,72700.0,24.7619,24.809,24.7619,24.7902,72700.0
2013-12-20 12:30:00,26.3,26.34,26.3,26.33,82700.0,24.7902,24.8279,24.7902,24.8184,82700.0
2013-12-20 12:40:00,26.32,26.32,26.28,26.3,97500.0,24.809,24.809,24.7713,24.7902,97500.0
2013-12-20 12:50:00,26.3,26.35,26.3,26.31,80500.0,24.7902,24.8373,24.7902,24.7996,80500.0
2013-12-20 13:00:00,26.3,26.31,26.28,26.28,227500.0,24.7902,24.7996,24.7713,24.7713,227500.0
2013-12-20 13:10:00,26.28,26.29,26.23,26.25,126400.0,24.7713,24.7807,24.7242,24.743,126400.0
2013-12-20 13:20:00,26.24,26.28,26.22,26.26,80400.0,24.7336,24.7713,24.7148,24.7525,80400.0
2013-12-20 13:30:00,26.27,26.29,26.24,26.26,92000.0,24.7619,24.7807,24.7336,24.7525,92000.0
2013-12-20 13:40:00,26.26,26.27,26.25,26.26,70700.0,24.7525,24.7619,24.743,24.7525,70700.0
2013-12-20 13:50:00,26.25,26.32,26.25,26.31,147000.0,24.743,24.809,24.743,24.7996,147000.0
2013-12-20 14:00:00,26.32,26.32,26.26,26.29,110000.0,24.809,24.809,24.7525,24.7807,110000.0
2013-12-20 14:10:00,26.3,26.31,26.29,26.31,78200.0,24.7902,24.7996,24.7807,24.7996,78200.0
2013-12-20 14:20:00,26.31,26.42,26.3,26.42,319300.0,24.7996,24.9033,24.7902,24.9033,319300.0
2013-12-20 14:30:00,26.42,26.47,26.36,26.37,342000.0,24.9033,24.9504,24.8467,24.8561,342000.0
2013-12-20 14:40:00,26.36,26.39,26.36,26.36,80500.0,24.8467,24.875,24.8467,24.8467,80500.0
2013-12-20 14:50:00,26.37,26.4,26.36,26.38,167500.0,24.8561,24.8844,24.8467,24.8656,167500.0
2013-12-20 15:00:00,26.38,26.45,26.35,26.35,149600.0,24.8656,24.9315,24.8373,24.8373,149600.0
2013-12-20 15:10:00,26.36,26.39,26.33,26.38,169900.0,24.8467,24.875,24.8184,24.8656,169900.0
2013-12-20 15:20:00,26.39,26.4,26.35,26.35,77500.0,24.875,24.8844,24.8373,24.8373,77500.0
2013-12-20 15:30:00,26.35,26.44,26.35,26.42,255600.0,24.8373,24.9221,24.8373,24.9033,255600.0
2013-12-20 15:40:00,26.41,26.49,26.36,26.4,278400.0,24.8938,24.9693,24.8467,24.8844,278400.0
2013-12-20 15:50:00,26.41,26.45,26.33,26.35,591200.0,24.8938,24.9315,24.8184,24.8373,591200.0
2013-12-23 09:30:00,26.29,26.49,26.25,26.33,284400.0,24.7807,24.9693,24.743,24.8184,284400.0
2013-12-23 09:40:00,26.35,26.35,26.21,26.25,312900.0,24.8373,24.8373,24.7053,24.743,312900.0
2013-12-23 09:50:00,26.25,26.38,26.23,26.3,112300.0,24.743,24.8656,24.7242,24.7902,112300.0
2013-12-23 10:00:00,26.3,26.34,26.27,26.27,145500.0,24.7902,24.8279,24.7619,24.7619,145500.0
2013-12-23 10:10:00,26.27,26.28,26.15,26.17,157200.0,24.7619,24.7713,24.6488,24.6676,157200.0
2013-12-23 10:20:00,26.18,26.23,26.16,26.18,110900.0,24.677,24.7242,24.6582,24.677,110900.0
2013-12-23 10:30:00,26.17,26.25,26.14,26.21,130200.0,24.6676,24.743,24.6393,24.7053,130200.0
2013-12-23 10:40:00,26.21,26.3,26.17,26.21,155800.0,24.7053,24.7902,24.6676,24.7053,155800.0
2013-12-23 10:50:00,26.22,26.29,26.2,26.23,69600.0,24.7148,24.7807,24.6959,24.7242,69600.0
2013-12-23 11:00:00,26.21,26.26,26.2,26.2,73500.0,24.7053,24.7525,24.6959,24.6959,73500.0
2013-12-23 11:10:00,26.21,26.21,26.19,26.21,53900.0,24.7053,24.7053,24.6865,24.7053,53900.0
2013-12-23 11:20:00,26.2,26.24,26.19,26.24,51000.0,24.6959,24.7336,24.6865,24.7336,51000.0
2013-12-23 11:30:00,26.22,26.26,26.19,26.22,111700.0,24.7148,24.7525,24.6865,24.7148,111700.0
2013-12-23 11:40:00,26.22,26.31,26.21,26.26,84100.0,24.7148,24.7996,24.7053,24.7525,84100.0
2013-12-23 11:50:00,26.26,26.27,26.24,26.25,81900.0,24.7525,24.7619,24.7336,24.743,81900.0
2013-12-23 12:00:00,26.25,26.36,26.25,26.28,179200.0,24.743,24.8467,24.743,24.7713,179200.0
2013-12-23 12:10:00,26.31,26.38,26.29,26.34,89100.0,24.7996,24.8656,24.7807,24.8279,89100.0
2013-12-23 12:20:00,26.34,26.37,26.32,26.34,51500.0,24.8279,24.8561,24.809,24.8279,51500.0
2013-12-23 12:30:00,26.32,26.35,26.31,26.31,75600.0,24.809,24.8373,24.7996,24.7996,75600.0
2013-12-23 12:40:00,26.31,26.32,26.26,26.26,32700.0,24.7996,24.809,24.7525,24.7525,32700.0
2013-12-23 12:50:00,26.26,26.31,26.24,26.26,120600.0,24.7525,24.7996,24.7336,24.7525,120600.0
2013-12-23 13:00:00,26.26,26.28,26.24,26.28,73500.0,24.7525,24.7713,24.7336,24.7713,73500.0
2013-12-23 13:10:00,26.28,26.32,26.26,26.27,30900.0,24.7713,24.809,24.7525,24.7619,30900.0
2013-12-23 13:20:00,26.25,26.3,26.25,26.25,30200.0,24.743,24.7902,24.743,24.743,30200.0
2013-12-23 13:30:00,26.25,26.29,26.24,26.24,65000.0,24.743,24.7807,24.7336,24.7336,65000.0
2013-12-23 13:40:00,26.25,26.25,26.22,26.24,46500.0,24.743,24.743,24.7148,24.7336,46500.0
2013-12-23 13:50:00,26.22,26.23,26.21,26.23,48800.0,24.7148,24.7242,24.7053,24.7242,48800.0
2013-12-23 14:00:00,26.22,26.24,26.2,26.21,60500.0,24.7148,24.7336,24.6959,24.7053,60500.0
2013-12-23 14:10:00,26.21,26.22,26.19,26.2,50200.0,24.7053,24.7148,24.6865,24.6959,50200.0
2013-12-23 14:20:00,26.2,26.23,26.19,26.2,34200.0,24.6959,24.7242,24.6865,24.6959,34200.0
2013-12-23 14:30:00,26.21,26.21,26.15,26.17,191100.0,24.7053,24.7053,24.6488,24.6676,191100.0
2013-12-23 14:40:00,26.17,26.17,26.1,26.11,284800.0,24.6676,24.6676,24.6016,24.6111,284800.0
2013-12-23 14:50:00,26.1,26.11,26.05,26.11,148600.0,24.6016,24.6111,24.5545,24.6111,148600.0
2013-12-23 15:00:00,26.09,26.17,26.09,26.12,55400.0,24.5922,24.6676,24.5922,24.6205,55400.0
2013-12-23 15:10:00,26.13,26.13,26.09,26.12,66900.0,24.6299,24.6299,24.5922,24.6205,66900.0
2013-12-23 15:20:00,26.11,26.2,26.11,26.2,121500.0,24.6111,24.6959,24.6111,24.6959,121500.0
2013-12-23 15:30:00,26.19,26.2,26.15,26.15,53200.0,24.6865,24.6959,24.6488,24.6488,53200.0
2013-12-23 15:40:00,26.15,26.18,26.15,26.18,110000.0,24.6488,24.677,24.6488,24.677,110000.0
2013-12-23 15:50:00,26.18,26.28,26.15,26.17,459200.0,24.677,24.7713,24.6488,24.6676,459200.0
2013-12-24 09:30:00,26.0,26.18,26.0,26.06,198000.0,24.5074,24.677,24.5074,24.5639,198000.0
2013-12-24 09:40:00,26.07,26.15,26.02,26.03,192600.0,24.5734,24.6488,24.5262,24.5357,192600.0
2013-12-24 09:50:00,26.03,26.05,26.0,26.02,121400.0,24.5357,24.5545,24.5074,24.5262,121400.0
2013-12-24 10:00:00,26.02,26.08,26.02,26.04,88700.0,24.5262,24.5828,24.5262,24.5451,88700.0
2013-12-24 10:10:00,26.04,26.1,26.04,26.1,85800.0,24.5451,24.6016,24.5451,24.6016,85800.0
2013-12-24 10:20:00,26.09,26.15,26.09,26.12,93200.0,24.5922,24.6488,24.5922,24.6205,93200.0
2013-12-24 10:30:00,26.11,26.15,26.08,26.12,99800.0,24.6111,24.6488,24.5828,24.6205,99800.0
2013-12-24 10:40:00,26.12,26.16,26.1,26.11,61300.0,24.6205,24.6582,24.6016,24.6111,61300.0
2013-12-24 10:50:00,26.11,26.2,26.11,26.16,118400.0,24.6111,24.6959,24.6111,24.6582,118400.0
2013-12-24 11:00:00,26.15,26.16,26.07,26.09,181100.0,24.6488,24.6582,24.5734,24.5922,181100.0
2013-12-24 11:10:00,26.08,26.11,26.08,26.09,108900.0,24.5828,24.6111,24.5828,24.5922,108900.0
2013-12-24 11:20:00,26.09,26.1,26.08,26.09,47500.0,24.5922,24.6016,24.5828,24.5922,47500.0
2013-12-24 11:30:00,26.09,26.1,26.08,26.1,77100.0,24.5922,24.6016,24.5828,24.6016,77100.0
2013-12-24 11:40:00,26.1,26.1,26.08,26.1,89100.0,24.6016,24.6016,24.5828,24.6016,89100.0
2013-12-24 11:50:00,26.1,26.18,26.09,26.13,88400.0,24.6016,24.677,24.5922,24.6299,88400.0
2013-12-24 12:00:00,26.15,26.19,26.11,26.19,64600.0,24.6488,24.6865,24.6111,24.6865,64600.0
2013-12-24 12:10:00,26.18,26.19,26.15,26.16,89800.0,24.677,24.6865,24.6488,24.6582,89800.0
2013-12-24 12:20:00,26.17,26.19,26.16,26.17,169900.0,24.6676,24.6865,24.6582,24.6676,169900.0
2013-12-24 12:30:00,26.17,26.17,26.13,26.16,132800.0,24.6676,24.6676,24.6299,24.6582,132800.0
2013-12-24 12:40:00,26.15,26.2,26.15,26.2,197100.0,24.6488,24.6959,24.6488,24.6959,197100.0
2013-12-24 12:50:00,26.2,26.26,26.19,26.25,316300.0,24.6959,24.7525,24.6865,24.743,316300.0
2013-12-26 09:30:00,26.12,26.36,26.11,26.25,216100.0,24.6205,24.8467,24.6111,24.743,216100.0
2013-12-26 09:40:00,26.27,26.3,26.2,26.27,89500.0,24.7619,24.7902,24.6959,24.7619,89500.0
2013-12-26 09:50:00,26.27,26.31,26.18,26.18,121500.0,24.7619,24.7996,24.677,24.677,121500.0
2013-12-26 10:00:00,26.15,26.25,26.15,26.23,63800.0,24.6488,24.743,24.6488,24.7242,63800.0
2013-12-26 10:10:00,26.23,26.25,26.19,26.25,72700.0,24.7242,24.743,24.6865,24.743,72700.0
2013-12-26 10:20:00,26.25,26.28,26.24,26.25,115200.0,24.743,24.7713,24.7336,24.743,115200.0
2013-12-26 10:30:00,26.25,26.26,26.23,26.25,43200.0,24.743,24.7525,24.7242,24.743,43200.0
2013-12-26 10:40:00,26.25,26.32,26.23,26.27,98700.0,24.743,24.809,24.7242,24.7619,98700.0
2013-12-26 10:50:00,26.27,26.33,26.24,26.28,61600.0,24.7619,24.8184,24.7336,24.7713,61600.0
2013-12-26 11:00:00,26.28,26.32,26.23,26.23,71500.0,24.7713,24.809,24.7242,24.7242,71500.0
2013-12-26 11:10:00,26.24,26.27,26.23,26.25,82700.0,24.7336,24.7619,24.7242,24.743,82700.0
2013-12-26 11:20:00,26.25,26.27,26.23,26.24,110500.0,24.743,24.7619,24.7242,24.7336,110500.0
2013-12-26 11:30:00,26.24,26.24,26.23,26.24,85600.0,24.7336,24.7336,24.7242,24.7336,85600.0
2013-12-26 11:40:00,26.24,26.25,26.23,26.25,41500.0,24.7336,24.743,24.7242,24.743,41500.0
2013-12-26 11:50:00,26.24,26.25,26.23,26.23,141400.0,24.7336,24.743,24.7242,24.7242,141400.0
2013-12-26 12:00:00,26.23,26.26,26.23,26.25,100000.0,24.7242,24.7525,24.7242,24.743,100000.0
2013-12-26 12:10:00,26.24,26.25,26.2,26.2,76100.0,24.7336,24.743,24.6959,24.6959,76100.0
2013-12-26 12:20:00,26.2,26.22,26.2,26.21,66000.0,24.6959,24.7148,24.6959,24.7053,66000.0
2013-12-26 12:30:00,26.2,26.21,26.2,26.2,60500.0,24.6959,24.7053,24.6959,24.6959,60500.0
2013-12-26 12:40:00,26.2,26.21,26.2,26.21,92400.0,24.6959,24.7053,24.6959,24.7053,92400.0
2013-12-26 12:50:00,26.21,26.21,26.19,26.19,77200.0,24.7053,24.7053,24.6865,24.6865,77200.0
2013-12-26 13:00:00,26.19,26.19,26.09,26.1,113900.0,24.6865,24.6865,24.5922,24.6016,113900.0
2013-12-26 13:10:00,26.1,26.11,26.1,26.1,58800.0,24.6016,24.6111,24.6016,24.6016,58800.0
2013-12-26 13:20:00,26.1,26.11,26.07,26.08,66700.0,24.6016,24.6111,24.5734,24.5828,66700.0
2013-12-26 13:30:00,26.09,26.1,26.08,26.1,54700.0,24.5922,24.6016,24.5828,24.6016,54700.0
2013-12-26 13:40:00,26.1,26.1,26.03,26.03,72600.0,24.6016,24.6016,24.5357,24.5357,72600.0
2013-12-26 13:50:00,26.03,26.05,26.02,26.05,110400.0,24.5357,24.5545,24.5262,24.5545,110400.0
2013-12-26 14:00:00,26.04,26.05,26.01,26.01,100900.0,24.5451,24.5545,24.5168,24.5168,100900.0
2013-12-26 14:10:00,26.02,26.03,25.99,26.02,175500.0,24.5262,24.5357,24.498,24.5262,175500.0
2013-12-26 14:20:00,26.02,26.1,26.01,26.07,85300.0,24.5262,24.6016,24.5168,24.5734,85300.0
2013-12-26 14:30:00,26.07,26.19,26.07,26.1,175100.0,24.5734,24.6865,24.5734,24.6016,175100.0
2013-12-26 14:40:00,26.11,26.15,26.11,26.14,76200.0,24.6111,24.6488,24.6111,24.6393,76200.0
2013-12-26 14:50:00,26.15,26.16,26.07,26.07,63500.0,24.6488,24.6582,24.5734,24.5734,63500.0
2013-12-26 15:00:00,26.07,26.08,26.02,26.08,57800.0,24.5734,24.5828,24.5262,24.5828,57800.0
2013-12-26 15:10:00,26.07,26.1,26.06,26.08,46200.0,24.5734,24.6016,24.5639,24.5828,46200.0
2013-12-26 15:20:00,26.08,26.08,26.01,26.01,113900.0,24.5828,24.5828,24.5168,24.5168,113900.0
2013-12-26 15:30:00,26.02,26.03,26.0,26.01,145400.0,24.5262,24.5357,24.5074,24.5168,145400.0
2013-12-26 15:40:00,26.01,26.03,25.98,25.99,208600.0,24.5168,24.5357,24.4885,24.498,208600.0
2013-12-26 15:50:00,26.0,26.13,26.0,26.12,588000.0,24.5074,24.6299,24.5074,24.6205,588000.0
2013-12-27 09:30:00,25.95,26.1,25.95,25.95,230000.0,24.4603,24.6016,24.4603,24.4603,230000.0
2013-12-27 09:40:00,25.95,25.96,25.75,25.75,409600.0,24.4603,24.4697,24.2717,24.2717,409600.0
2013-12-27 09:50:00,25.75,25.76,25.67,25.74,498800.0,24.2717,24.2812,24.1963,24.2623,498800.0
2013-12-27 10:00:00,25.75,25.79,25.73,25.73,191000.0,24.2717,24.3094,24.2529,24.2529,191000.0
2013-12-27 10:10:00,25.73,25.73,25.59,25.61,445800.0,24.2529,24.2529,24.1209,24.1398,445800.0
2013-12-27 10:20:00,25.61,25.61,25.5,25.5,404600.0,24.1398,24.1398,24.0361,24.0361,404600.0
2013-12-27 10:30:00,25.5,25.5,25.36,25.46,601600.0,24.0361,24.0361,23.9041,23.9984,601600.0
2013-12-27 10:40:00,25.46,25.47,25.41,25.42,320000.0,23.9984,24.0078,23.9513,23.9607,320000.0
2013-12-27 10:50:00,25.41,25.42,25.3,25.3,286200.0,23.9513,23.9607,23.8476,23.8476,286200.0
2013-12-27 11:00:00,25.31,25.38,25.25,25.3,340400.0,23.857,23.923,23.8004,23.8476,340400.0
2013-12-27 11:10:00,25.3,25.31,25.11,25.23,812400.0,23.8476,23.857,23.6685,23.7816,812400.0
2013-12-27 11:20:00,25.23,25.39,25.21,25.36,476200.0,23.7816,23.9324,23.7627,23.9041,476200.0
2013-12-27 11:30:00,25.36,25.4,25.3,25.33,338400.0,23.9041,23.9418,23.8476,23.8758,338400.0
2013-12-27 11:40:00,25.33,25.35,25.26,25.3,453000.0,23.8758,23.8947,23.8099,23.8476,453000.0
2013-12-27 11:50:00,25.3,25.33,25.08,25.15,339900.0,23.8476,23.8758,23.6402,23.7062,339900.0
2013-12-27 12:00:00,25.11,25.3,25.09,25.26,220600.0,23.6685,23.8476,23.6496,23.8099,220600.0
2013-12-27 12:10:00,25.25,25.27,25.17,25.25,200400.0,23.8004,23.8193,23.725,23.8004,200400.0
2013-12-27 12:20:00,25.26,25.3,25.25,25.25,122000.0,23.8099,23.8476,23.8004,23.8004,122000.0
2013-12-27 12:30:00,25.26,25.28,25.25,25.26,83500.0,23.8099,23.8287,23.8004,23.8099,83500.0
2013-12-27 12:40:00,25.26,25.26,25.1,25.11,158800.0,23.8099,23.8099,23.659,23.6685,158800.0
2013-12-27 12:50:00,25.11,25.11,25.03,25.08,288300.0,23.6685,23.6685,23.5931,23.6402,288300.0
2013-12-27 13:00:00,25.08,25.16,25.07,25.15,207500.0,23.6402,23.7156,23.6308,23.7062,207500.0
2013-12-27 13:10:00,25.15,25.16,25.03,25.05,309500.0,23.7062,23.7156,23.5931,23.6119,309500.0
2013-12-27 13:20:00,25.06,25.06,25.05,25.05,134300.0,23.6213,23.6213,23.6119,23.6119,134300.0
2013-12-27 13:30:00,25.05,25.06,25.0,25.02,553900.0,23.6119,23.6213,23.5648,23.5836,553900.0
2013-12-27 13:40:00,25.02,25.05,25.0,25.04,231800.0,23.5836,23.6119,23.5648,23.6025,231800.0
2013-12-27 13:50:00,25.03,25.05,25.0,25.01,156200.0,23.5931,23.6119,23.5648,23.5742,156200.0
2013-12-27 14:00:00,25.0,25.01,24.94,24.95,333600.0,23.5648,23.5742,23.5082,23.5177,333600.0
2013-12-27 14:10:00,24.95,25.0,24.91,25.0,424700.0,23.5177,23.5648,23.48,23.5648,424700.0
2013-12-27 14:20:00,24.98,25.02,24.96,25.0,143600.0,23.5459,23.5836,23.5271,23.5648,143600.0
2013-12-27 14:30:00,25.0,25.0,24.93,24.95,145700.0,23.5648,23.5648,23.4988,23.5177,145700.0
2013-12-27 14:40:00,24.95,25.04,24.94,25.04,240500.0,23.5177,23.6025,23.5082,23.6025,240500.0
2013-12-27 14:50:00,25.04,25.07,25.01,25.03,166700.0,23.6025,23.6308,23.5742,23.5931,166700.0
2013-12-27 15:00:00,25.03,25.05,25.0,25.03,280600.0,23.5931,23.6119,23.5648,23.5931,280600.0
2013-12-27 15:10:00,25.04,25.06,25.02,25.03,194800.0,23.6025,23.6213,23.5836,23.5931,194800.0
2013-12-27 15:20:00,25.02,25.05,25.0,25.03,233800.0,23.5836,23.6119,23.5648,23.5931,233800.0
2013-12-27 15:30:00,25.03,25.04,24.93,24.93,261400.0,23.5931,23.6025,23.4988,23.4988,261400.0
2013-12-27 15:40:00,24.93,25.0,24.93,24.96,341600.0,23.4988,23.5648,23.4988,23.5271,341600.0
2013-12-27 15:50:00,24.96,24.97,24.92,24.95,690700.0,23.5271,23.5365,23.4894,23.5177,690700.0
2013-12-30 09:30:00,24.87,25.25,24.7,25.2,624200.0,23.4423,23.8004,23.282,23.7533,624200.0
2013-12-30 09:40:00,25.19,25.24,25.11,25.14,328400.0,23.7439,23.791,23.6685,23.6968,328400.0
2013-12-30 09:50:00,25.14,25.2,25.03,25.03,184300.0,23.6968,23.7533,23.5931,23.5931,184300.0
2013-12-30 10:00:00,25.05,25.1,24.96,25.02,406800.0,23.6119,23.659,23.5271,23.5836,406800.0
2013-12-30 10:10:00,25.02,25.05,24.93,24.98,147700.0,23.5836,23.6119,23.4988,23.5459,147700.0
2013-12-30 10:20:00,24.99,25.0,24.81,24.95,358200.0,23.5554,23.5648,23.3857,23.5177,358200.0
2013-12-30 10:30:00,24.94,25.02,24.9,25.01,160400.0,23.5082,23.5836,23.4705,23.5742,160400.0
2013-12-30 10:40:00,25.0,25.01,24.93,24.96,256300.0,23.5648,23.5742,23.4988,23.5271,256300.0
2013-12-30 10:50:00,24.96,24.96,24.87,24.9,371200.0,23.5271,23.5271,23.4423,23.4705,371200.0
2013-12-30 11:00:00,24.89,24.91,24.86,24.86,277100.0,23.4611,23.48,23.4328,23.4328,277100.0
2013-12-30 11:10:00,24.86,24.91,24.86,24.89,133900.0,23.4328,23.48,23.4328,23.4611,133900.0
2013-12-30 11:20:00,24.89,24.93,24.88,24.91,223800.0,23.4611,23.4988,23.4517,23.48,223800.0
2013-12-30 11:30:00,24.91,24.92,24.82,24.84,357400.0,23.48,23.4894,23.3951,23.414,357400.0
2013-12-30 11:40:00,24.83,24.84,24.75,24.76,207200.0,23.4045,23.414,23.3291,23.3386,207200.0
2013-12-30 11:50:00,24.77,24.9,24.75,24.88,193400.0,23.348,23.4705,23.3291,23.4517,193400.0
2013-12-30 12:00:00,24.88,24.89,24.79,24.81,107200.0,23.4517,23.4611,23.3668,23.3857,107200.0
2013-12-30 12:10:00,24.82,24.89,24.8,24.82,103300.0,23.3951,23.4611,23.3763,23.3951,103300.0
2013-12-30 12:20:00,24.81,24.9,24.79,24.89,98500.0,23.3857,23.4705,23.3668,23.4611,98500.0
2013-12-30 12:30:00,24.89,24.9,24.87,24.9,122100.0,23.4611,23.4705,23.4423,23.4705,122100.0
2013-12-30 12:40:00,24.9,24.91,24.86,24.89,194800.0,23.4705,23.48,23.4328,23.4611,194800.0
2013-12-30 12:50:00,24.9,24.9,24.83,24.83,59700.0,23.4705,23.4705,23.4045,23.4045,59700.0
2013-12-30 13:00:00,24.84,24.87,24.7,24.71,321900.0,23.414,23.4423,23.282,23.2914,321900.0
2013-12-30 13:10:00,24.71,24.81,24.67,24.72,167200.0,23.2914,23.3857,23.2537,23.3009,167200.0
2013-12-30 13:20:00,24.73,24.73,24.65,24.66,191200.0,23.3103,23.3103,23.2349,23.2443,191200.0
2013-12-30 13:30:00,24.66,24.88,24.65,24.86,219300.0,23.2443,23.4517,23.2349,23.4328,219300.0
2013-12-30 13:40:00,24.86,24.89,24.75,24.78,185600.0,23.4328,23.4611,23.3291,23.3574,185600.0
2013-12-30 13:50:00,24.78,24.86,24.77,24.84,71900.0,23.3574,23.4328,23.348,23.414,71900.0
2013-12-30 14:00:00,24.84,24.84,24.77,24.84,75600.0,23.414,23.414,23.348,23.414,75600.0
2013-12-30 14:10:00,24.83,24.84,24.82,24.83,103200.0,23.4045,23.414,23.3951,23.4045,103200.0
2013-12-30 14:20:00,24.83,24.85,24.74,24.75,168200.0,23.4045,23.4234,23.3197,23.3291,168200.0
2013-12-30 14:30:00,24.75,24.8,24.75,24.77,83000.0,23.3291,23.3763,23.3291,23.348,83000.0
2013-12-30 14:40:00,24.76,24.83,24.76,24.8,157200.0,23.3386,23.4045,23.3386,23.3763,157200.0
2013-12-30 14:50:00,24.8,24.8,24.75,24.77,150600.0,23.3763,23.3763,23.3291,23.348,150600.0
2013-12-30 15:00:00,24.77,24.81,24.76,24.79,199800.0,23.348,23.3857,23.3386,23.3668,199800.0
2013-12-30 15:10:00,24.78,24.79,24.76,24.77,310800.0,23.3574,23.3668,23.3386,23.348,310800.0
2013-12-30 15:20:00,24.76,24.82,24.74,24.79,148200.0,23.3386,23.3951,23.3197,23.3668,148200.0
2013-12-30 15:30:00,24.79,24.8,24.75,24.78,181600.0,23.3668,23.3763,23.3291,23.3574,181600.0
2013-12-30 15:40:00,24.79,24.79,24.76,24.76,316700.0,23.3668,23.3668,23.3386,23.3386,316700.0
2013-12-30 15:50:00,24.76,24.78,24.73,24.78,488100.0,23.3386,23.3574,23.3103,23.3574,488100.0
2013-12-31 09:30:00,24.74,25.0,24.74,24.82,336400.0,23.3197,23.5648,23.3197,23.3951,336400.0
2013-12-31 09:40:00,24.81,24.81,24.63,24.72,359500.0,23.3857,23.3857,23.216,23.3009,359500.0
2013-12-31 09:50:00,24.71,24.94,24.7,24.86,287000.0,23.2914,23.5082,23.282,23.4328,287000.0
2013-12-31 10:00:00,24.85,25.03,24.8,24.8,394500.0,23.4234,23.5931,23.3763,23.3763,394500.0
2013-12-31 10:10:00,24.8,24.94,24.75,24.86,187100.0,23.3763,23.5082,23.3291,23.4328,187100.0
2013-12-31 10:20:00,24.85,24.91,24.85,24.86,153700.0,23.4234,23.48,23.4234,23.4328,153700.0
2013-12-31 10:30:00,24.87,24.95,24.86,24.94,194800.0,23.4423,23.5177,23.4328,23.5082,194800.0
2013-12-31 10:40:00,24.93,24.99,24.93,24.97,168900.0,23.4988,23.5554,23.4988,23.5365,168900.0
2013-12-31 10:50:00,24.98,24.98,24.91,24.94,135300.0,23.5459,23.5459,23.48,23.5082,135300.0
2013-12-31 11:00:00,24.94,24.94,24.91,24.91,129800.0,23.5082,23.5082,23.48,23.48,129800.0
2013-12-31 11:10:00,24.92,24.96,24.91,24.93,244300.0,23.4894,23.5271,23.48,23.4988,244300.0
2013-12-31 11:20:00,24.92,24.93,24.9,24.91,79800.0,23.4894,23.4988,23.4705,23.48,79800.0
2013-12-31 11:30:00,24.91,24.91,24.8,24.81,162800.0,23.48,23.48,23.3763,23.3857,162800.0
2013-12-31 11:40:00,24.82,24.9,24.81,24.9,170600.0,23.3951,23.4705,23.3857,23.4705,170600.0
2013-12-31 11:50:00,24.9,24.94,24.88,24.9,172500.0,23.4705,23.5082,23.4517,23.4705,172500.0
2013-12-31 12:00:00,24.91,24.93,24.9,24.91,53800.0,23.48,23.4988,23.4705,23.48,53800.0
2013-12-31 12:10:00,24.9,24.91,24.89,24.91,91200.0,23.4705,23.48,23.4611,23.48,91200.0
2013-12-31 12:20:00,24.91,24.91,24.87,24.9,84800.0,23.48,23.48,23.4423,23.4705,84800.0
2013-12-31 12:30:00,24.9,24.92,24.89,24.91,132500.0,23.4705,23.4894,23.4611,23.48,132500.0
2013-12-31 12:40:00,24.92,24.95,24.91,24.94,77300.0,23.4894,23.5177,23.48,23.5082,77300.0
2013-12-31 12:50:00,24.94,24.99,24.93,24.98,119400.0,23.5082,23.5554,23.4988,23.5459,119400.0
2013-12-31 13:00:00,24.99,25.0,24.9,24.91,162600.0,23.5554,23.5648,23.4705,23.48,162600.0
2013-12-31 13:10:00,24.91,24.97,24.9,24.96,89800.0,23.48,23.5365,23.4705,23.5271,89800.0
2013-12-31 13:20:00,24.96,24.97,24.91,24.91,101800.0,23.5271,23.5365,23.48,23.48,101800.0
2013-12-31 13:30:00,24.92,24.95,24.9,24.95,123600.0,23.4894,23.5177,23.4705,23.5177,123600.0
2013-12-31 13:40:00,24.95,24.99,24.94,24.98,82600.0,23.5177,23.5554,23.5082,23.5459,82600.0
2013-12-31 13:50:00,24.98,24.99,24.96,24.97,91600.0,23.5459,23.5554,23.5271,23.5365,91600.0
2013-12-31 14:00:00,24.97,25.02,24.96,25.02,230600.0,23.5365,23.5836,23.5271,23.5836,230600.0
2013-12-31 14:10:00,25.01,25.08,25.01,25.08,128300.0,23.5742,23.6402,23.5742,23.6402,128300.0
2013-12-31 14:20:00,25.08,25.1,25.05,25.06,118700.0,23.6402,23.659,23.6119,23.6213,118700.0
2013-12-31 14:30:00,25.06,25.15,25.05,25.15,156600.0,23.6213,23.7062,23.6119,23.7062,156600.0
2013-12-31 14:40:00,25.14,25.15,25.07,25.11,134100.0,23.6968,23.7062,23.6308,23.6685,134100.0
2013-12-31 14:50:00,25.12,25.15,25.1,25.11,141700.0,23.6779,23.7062,23.659,23.6685,141700.0
2013-12-31 15:00:00,25.11,25.13,25.09,25.1,219200.0,23.6685,23.6873,23.6496,23.659,219200.0
2013-12-31 15:10:00,25.11,25.25,25.1,25.21,271100.0,23.6685,23.8004,23.659,23.7627,271100.0
2013-12-31 15:20:00,25.22,25.25,25.16,25.16,139300.0,23.7722,23.8004,23.7156,23.7156,139300.0
2013-12-31 15:30:00,25.16,25.24,25.16,25.21,163200.0,23.7156,23.791,23.7156,23.7627,163200.0
2013-12-31 15:40:00,25.21,25.21,25.14,25.17,192300.0,23.7627,23.7627,23.6968,23.725,192300.0
2013-12-31 15:50:00,25.17,25.24,25.17,25.24,578700.0,23.725,23.791,23.725,23.791,578700.0
2014-01-02 09:30:00,25.07,25.49,25.06,25.36,954700.0,23.6308,24.0267,23.6213,23.9041,954700.0
2014-01-02 09:40:00,25.36,25.52,25.25,25.5,431900.0,23.9041,24.0549,23.8004,24.0361,431900.0
2014-01-02 09:50:00,25.5,25.73,25.5,25.55,759300.0,24.0361,24.2529,24.0361,24.0832,759300.0
2014-01-02 10:00:00,25.55,25.63,25.38,25.44,570200.0,24.0832,24.1586,23.923,23.9795,570200.0
2014-01-02 10:10:00,25.44,25.63,25.4,25.58,250600.0,23.9795,24.1586,23.9418,24.1115,250600.0
2014-01-02 10:20:00,25.58,25.6,25.49,25.59,174700.0,24.1115,24.1303,24.0267,24.1209,174700.0
2014-01-02 10:30:00,25.59,25.6,25.53,25.59,133400.0,24.1209,24.1303,24.0644,24.1209,133400.0
2014-01-02 10:40:00,25.58,25.6,25.52,25.58,182700.0,24.1115,24.1303,24.0549,24.1115,182700.0
2014-01-02 10:50:00,25.58,25.75,25.57,25.7,382300.0,24.1115,24.2717,24.1021,24.2246,382300.0
2014-01-02 11:00:00,25.7,25.81,25.65,25.78,226500.0,24.2246,24.3283,24.1775,24.3,226500.0
2014-01-02 11:10:00,25.77,25.82,25.69,25.74,264100.0,24.2906,24.3377,24.2152,24.2623,264100.0
2014-01-02 11:20:00,25.75,25.76,25.58,25.66,196000.0,24.2717,24.2812,24.1115,24.1869,196000.0
2014-01-02 11:30:00,25.67,25.69,25.56,25.56,137800.0,24.1963,24.2152,24.0926,24.0926,137800.0
2014-01-02 11:40:00,25.57,25.6,25.45,25.52,269400.0,24.1021,24.1303,23.989,24.0549,269400.0
2014-01-02 11:50:00,25.52,25.52,25.35,25.41,207500.0,24.0549,24.0549,23.8947,23.9513,207500.0
2014-01-02 12:00:00,25.41,25.52,25.36,25.48,163900.0,23.9513,24.0549,23.9041,24.0172,163900.0
2014-01-02 12:10:00,25.48,25.57,25.47,25.47,102100.0,24.0172,24.1021,24.0078,24.0078,102100.0
2014-01-02 12:20:00,25.47,25.57,25.47,25.48,95100.0,24.0078,24.1021,24.0078,24.0172,95100.0
2014-01-02 12:30:00,25.47,25.5,25.47,25.47,49900.0,24.0078,24.0361,24.0078,24.0078,49900.0
2014-01-02 12:40:00,25.47,25.48,25.42,25.46,64100.0,24.0078,24.0172,23.9607,23.9984,64100.0
2014-01-02 12:50:00,25.46,25.46,25.38,25.38,58800.0,23.9984,23.9984,23.923,23.923,58800.0
2014-01-02 13:00:00,25.38,25.49,25.35,25.44,67500.0,23.923,24.0267,23.8947,23.9795,67500.0
2014-01-02 13:10:00,25.43,25.51,25.43,25.5,96000.0,23.9701,24.0455,23.9701,24.0361,96000.0
2014-01-02 13:20:00,25.5,25.57,25.48,25.48,163300.0,24.0361,24.1021,24.0172,24.0172,163300.0
2014-01-02 13:30:00,25.48,25.49,25.38,25.39,75800.0,24.0172,24.0267,23.923,23.9324,75800.0
2014-01-02 13:40:00,25.39,25.48,25.36,25.43,128400.0,23.9324,24.0172,23.9041,23.9701,128400.0
2014-01-02 13:50:00,25.43,25.53,25.39,25.52,110000.0,23.9701,24.0644,23.9324,24.0549,110000.0
2014-01-02 14:00:00,25.53,25.61,25.48,25.54,163100.0,24.0644,24.1398,24.0172,24.0738,163100.0
2014-01-02 14:10:00,25.54,25.63,25.53,25.56,130200.0,24.0738,24.1586,24.0644,24.0926,130200.0
2014-01-02 14:20:00,25.56,25.6,25.52,25.55,137400.0,24.0926,24.1303,24.0549,24.0832,137400.0
2014-01-02 14:30:00,25.55,25.59,25.54,25.55,76900.0,24.0832,24.1209,24.0738,24.0832,76900.0
2014-01-02 14:40:00,25.55,25.65,25.54,25.62,144700.0,24.0832,24.1775,24.0738,24.1492,144700.0
2014-01-02 14:50:00,25.62,25.65,25.6,25.62,119800.0,24.1492,24.1775,24.1303,24.1492,119800.0
2014-01-02 15:00:00,25.63,25.63,25.48,25.55,176900.0,24.1586,24.1586,24.0172,24.0832,176900.0
2014-01-02 15:10:00,25.54,25.7,25.5,25.7,166800.0,24.0738,24.2246,24.0361,24.2246,166800.0
2014-01-02 15:20:00,25.7,25.7,25.54,25.58,131700.0,24.2246,24.2246,24.0738,24.1115,131700.0
2014-01-02 15:30:00,25.54,25.6,25.49,25.5,145500.0,24.0738,24.1303,24.0267,24.0361,145500.0
2014-01-02 15:40:00,25.5,25.5,25.33,25.41,348200.0,24.0361,24.0361,23.8758,23.9513,348200.0
2014-01-02 15:50:00,25.41,25.48,25.33,25.37,539700.0,23.9513,24.0172,23.8758,23.9135,539700.0
2014-01-03 09:30:00,25.51,25.89,25.51,25.89,605700.0,24.0455,24.4037,24.0455,24.4037,605700.0
2014-01-03 09:40:00,25.89,25.98,25.86,25.96,779100.0,24.4037,24.4885,24.3754,24.4697,779100.0
2014-01-03 09:50:00,25.96,26.06,25.86,25.92,870900.0,24.4697,24.5639,24.3754,24.432,870900.0
2014-01-03 10:00:00,25.93,26.0,25.86,25.93,373000.0,24.4414,24.5074,24.3754,24.4414,373000.0
2014-01-03 10:10:00,25.93,26.03,25.92,26.0,468900.0,24.4414,24.5357,24.432,24.5074,468900.0
2014-01-03 10:20:00,26.0,26.12,25.99,26.03,576300.0,24.5074,24.6205,24.498,24.5357,576300.0
2014-01-03 10:30:00,26.03,26.14,25.99,26.14,301300.0,24.5357,24.6393,24.498,24.6393,301300.0
2014-01-03 10:40:00,26.14,26.15,26.1,26.14,221300.0,24.6393,24.6488,24.6016,24.6393,221300.0
2014-01-03 10:50:00,26.14,26.17,26.05,26.15,228600.0,24.6393,24.6676,24.5545,24.6488,228600.0
2014-01-03 11:00:00,26.14,26.2,26.08,26.2,219300.0,24.6393,24.6959,24.5828,24.6959,219300.0
2014-01-03 11:10:00,26.19,26.34,26.19,26.27,510100.0,24.6865,24.8279,24.6865,24.7619,510100.0
2014-01-03 11:20:00,26.28,26.35,26.24,26.25,320000.0,24.7713,24.8373,24.7336,24.743,320000.0
2014-01-03 11:30:00,26.24,26.35,26.23,26.31,258700.0,24.7336,24.8373,24.7242,24.7996,258700.0
2014-01-03 11:40:00,26.32,26.33,26.23,26.29,206500.0,24.809,24.8184,24.7242,24.7807,206500.0
2014-01-03 11:50:00,26.28,26.4,26.25,26.28,299300.0,24.7713,24.8844,24.743,24.7713,299300.0
2014-01-03 12:00:00,26.29,26.31,26.23,26.28,354000.0,24.7807,24.7996,24.7242,24.7713,354000.0
2014-01-03 12:10:00,26.27,26.31,26.27,26.3,167300.0,24.7619,24.7996,24.7619,24.7902,167300.0
2014-01-03 12:20:00,26.31,26.42,26.24,26.41,205400.0,24.7996,24.9033,24.7336,24.8938,205400.0
2014-01-03 12:30:00,26.42,26.5,26.33,26.5,321600.0,24.9033,24.9787,24.8184,24.9787,321600.0
2014-01-03 12:40:00,26.5,26.56,26.4,26.56,426600.0,24.9787,25.0352,24.8844,25.0352,426600.0
2014-01-03 12:50:00,26.55,26.65,26.55,26.64,368900.0,25.0258,25.1201,25.0258,25.1106,368900.0
2014-01-03 13:00:00,26.65,26.65,26.57,26.64,291200.0,25.1201,25.1201,25.0447,25.1106,291200.0
2014-01-03 13:10:00,26.64,26.69,26.6,26.66,245300.0,25.1106,25.1578,25.0729,25.1295,245300.0
2014-01-03 13:20:00,26.66,26.68,26.62,26.62,211700.0,25.1295,25.1483,25.0918,25.0918,211700.0
2014-01-03 13:30:00,26.61,26.65,26.57,26.63,202500.0,25.0824,25.1201,25.0447,25.1012,202500.0
2014-01-03 13:40:00,26.63,26.63,26.52,26.52,259800.0,25.1012,25.1012,24.9975,24.9975,259800.0
2014-01-03 13:50:00,26.52,26.55,26.5,26.54,210600.0,24.9975,25.0258,24.9787,25.0164,210600.0
2014-01-03 14:00:00,26.54,26.54,26.5,26.51,213800.0,25.0164,25.0164,24.9787,24.9881,213800.0
2014-01-03 14:10:00,26.5,26.54,26.48,26.49,238700.0,24.9787,25.0164,24.9598,24.9693,238700.0
2014-01-03 14:20:00,26.48,26.54,26.48,26.54,112700.0,24.9598,25.0164,24.9598,25.0164,112700.0
2014-01-03 14:30:00,26.54,26.55,26.51,26.54,160400.0,25.0164,25.0258,24.9881,25.0164,160400.0
2014-01-03 14:40:00,26.55,26.64,26.54,26.64,331300.0,25.0258,25.1106,25.0164,25.1106,331300.0
2014-01-03 14:50:00,26.64,26.65,26.57,26.58,209300.0,25.1106,25.1201,25.0447,25.0541,209300.0
2014-01-03 15:00:00,26.58,26.62,26.57,26.57,206200.0,25.0541,25.0918,25.0447,25.0447,206200.0
2014-01-03 15:10:00,26.57,26.75,26.57,26.75,433200.0,25.0447,25.2143,25.0447,25.2143,433200.0
2014-01-03 15:20:00,26.74,26.74,26.63,26.63,204800.0,25.2049,25.2049,25.1012,25.1012,204800.0
2014-01-03 15:30:00,26.63,26.75,26.62,26.72,199800.0,25.1012,25.2143,25.0918,25.186,199800.0
2014-01-03 15:40:00,26.72,26.73,26.47,26.48,378100.0,25.186,25.1955,24.9504,24.9598,378100.0
2014-01-03 15:50:00,26.47,26.68,26.47,26.54,713200.0,24.9504,25.1483,24.9504,25.0164,713200.0
2014-01-06 09:30:00,26.62,27.2,26.62,27.08,1113700.0,25.0918,25.6385,25.0918,25.5254,1113700.0
2014-01-06 09:40:00,27.07,27.09,26.78,26.86,501100.0,25.516,25.5348,25.2426,25.318,501100.0
2014-01-06 09:50:00,26.87,26.87,26.6,26.74,412700.0,25.3274,25.3274,25.0729,25.2049,412700.0
2014-01-06 10:00:00,26.73,26.94,26.71,26.87,343900.0,25.1955,25.3934,25.1766,25.3274,343900.0
2014-01-06 10:10:00,26.87,26.98,26.8,26.98,288700.0,25.3274,25.4311,25.2615,25.4311,288700.0
2014-01-06 10:20:00,26.98,27.16,26.97,27.16,476300.0,25.4311,25.6008,25.4217,25.6008,476300.0
2014-01-06 10:30:00,27.16,27.16,26.95,26.97,285900.0,25.6008,25.6008,25.4028,25.4217,285900.0
2014-01-06 10:40:00,26.97,27.08,26.97,26.99,313300.0,25.4217,25.5254,25.4217,25.4405,313300.0
2014-01-06 10:50:00,26.99,27.0,26.92,26.96,180600.0,25.4405,25.45,25.3746,25.4123,180600.0
2014-01-06 11:00:00,26.95,26.96,26.86,26.9,229700.0,25.4028,25.4123,25.318,25.3557,229700.0
2014-01-06 11:10:00,26.89,27.0,26.89,26.98,173200.0,25.3463,25.45,25.3463,25.4311,173200.0
2014-01-06 11:20:00,26.98,26.98,26.86,26.96,254500.0,25.4311,25.4311,25.318,25.4123,254500.0
2014-01-06 11:30:00,26.96,27.03,26.96,27.02,391700.0,25.4123,25.4783,25.4123,25.4688,391700.0
2014-01-06 11:40:00,27.02,27.1,26.97,27.1,271600.0,25.4688,25.5442,25.4217,25.5442,271600.0
2014-01-06 11:50:00,27.09,27.1,27.06,27.08,150500.0,25.5348,25.5442,25.5065,25.5254,150500.0
2014-01-06 12:00:00,27.08,27.1,26.96,26.96,239500.0,25.5254,25.5442,25.4123,25.4123,239500.0
2014-01-06 12:10:00,26.96,27.03,26.96,26.99,140300.0,25.4123,25.4783,25.4123,25.4405,140300.0
2014-01-06 12:20:00,27.0,27.0,26.95,26.95,121700.0,25.45,25.45,25.4028,25.4028,121700.0
2014-01-06 12:30:00,26.95,27.1,26.87,27.02,267200.0,25.4028,25.5442,25.3274,25.4688,267200.0
2014-01-06 12:40:00,27.03,27.07,27.02,27.03,169000.0,25.4783,25.516,25.4688,25.4783,169000.0
2014-01-06 12:50:00,27.02,27.03,26.93,26.99,176400.0,25.4688,25.4783,25.384,25.4405,176400.0
2014-01-06 13:00:00,27.0,27.0,26.96,26.97,135900.0,25.45,25.45,25.4123,25.4217,135900.0
2014-01-06 13:10:00,26.97,26.98,26.93,26.93,200000.0,25.4217,25.4311,25.384,25.384,200000.0
2014-01-06 13:20:00,26.94,26.94,26.92,26.92,116500.0,25.3934,25.3934,25.3746,25.3746,116500.0
2014-01-06 13:30:00,26.92,26.95,26.9,26.94,126200.0,25.3746,25.4028,25.3557,25.3934,126200.0
2014-01-06 13:40:00,26.95,26.99,26.94,26.99,133700.0,25.4028,25.4405,25.3934,25.4405,133700.0
2014-01-06 13:50:00,26.99,26.99,26.92,26.92,166000.0,25.4405,25.4405,25.3746,25.3746,166000.0
2014-01-06 14:00:00,26.93,26.93,26.9,26.93,117000.0,25.384,25.384,25.3557,25.384,117000.0
2014-01-06 14:10:00,26.93,26.93,26.86,26.86,214500.0,25.384,25.384,25.318,25.318,214500.0
2014-01-06 14:20:00,26.86,26.9,26.8,26.86,220500.0,25.318,25.3557,25.2615,25.318,220500.0
2014-01-06 14:30:00,26.85,26.93,26.85,26.88,137300.0,25.3086,25.384,25.3086,25.3369,137300.0
2014-01-06 14:40:00,26.88,27.0,26.88,27.0,211700.0,25.3369,25.45,25.3369,25.45,211700.0
2014-01-06 14:50:00,26.99,27.0,26.95,26.99,110900.0,25.4405,25.45,25.4028,25.4405,110900.0
2014-01-06 15:00:00,26.99,26.99,26.92,26.95,197100.0,25.4405,25.4405,25.3746,25.4028,197100.0
2014-01-06 15:10:00,26.95,27.04,26.94,27.03,367900.0,25.4028,25.4877,25.3934,25.4783,367900.0
2014-01-06 15:20:00,27.04,27.08,27.03,27.07,272900.0,25.4877,25.5254,25.4783,25.516,272900.0
2014-01-06 15:30:00,27.08,27.08,27.01,27.03,291000.0,25.5254,25.5254,25.4594,25.4783,291000.0
2014-01-06 15:40:00,27.04,27.1,27.02,27.1,414200.0,25.4877,25.5442,25.4688,25.5442,414200.0
2014-01-06 15:50:00,27.1,27.11,26.98,27.0,819800.0,25.5442,25.5537,25.4311,25.45,819800.0
2014-01-07 09:30:00,27.2,27.27,27.04,27.19,701900.0,25.6385,25.7045,25.4877,25.6291,701900.0
2014-01-07 09:40:00,27.18,27.29,27.11,27.15,342400.0,25.6196,25.7233,25.5537,25.5914,342400.0
2014-01-07 09:50:00,27.15,27.23,27.1,27.18,270400.0,25.5914,25.6668,25.5442,25.6196,270400.0
2014-01-07 10:00:00,27.18,27.2,27.15,27.19,178100.0,25.6196,25.6385,25.5914,25.6291,178100.0
2014-01-07 10:10:00,27.2,27.22,27.15,27.18,462600.0,25.6385,25.6573,25.5914,25.6196,462600.0
2014-01-07 10:20:00,27.18,27.25,27.17,27.24,315100.0,25.6196,25.6856,25.6102,25.6762,315100.0
2014-01-07 10:30:00,27.24,27.35,27.23,27.31,474800.0,25.6762,25.7799,25.6668,25.7422,474800.0
2014-01-07 10:40:00,27.32,27.4,27.28,27.29,339700.0,25.7516,25.827,25.7139,25.7233,339700.0
2014-01-07 10:50:00,27.29,27.31,27.2,27.2,199500.0,25.7233,25.7422,25.6385,25.6385,199500.0
2014-01-07 11:00:00,27.2,27.22,27.15,27.18,268500.0,25.6385,25.6573,25.5914,25.6196,268500.0
2014-01-07 11:10:00,27.18,27.23,27.16,27.23,279600.0,25.6196,25.6668,25.6008,25.6668,279600.0
2014-01-07 11:20:00,27.23,27.34,27.21,27.26,244000.0,25.6668,25.7705,25.6479,25.695,244000.0
2014-01-07 11:30:00,27.26,27.32,27.24,27.25,259600.0,25.695,25.7516,25.6762,25.6856,259600.0
2014-01-07 11:40:00,27.25,27.26,27.17,27.2,221300.0,25.6856,25.695,25.6102,25.6385,221300.0
2014-01-07 11:50:00,27.2,27.3,27.18,27.2,161600.0,25.6385,25.7327,25.6196,25.6385,161600.0
2014-01-07 12:00:00,27.2,27.21,27.18,27.19,134800.0,25.6385,25.6479,25.6196,25.6291,134800.0
2014-01-07 12:10:00,27.19,27.2,27.15,27.15,173000.0,25.6291,25.6385,25.5914,25.5914,173000.0
2014-01-07 12:20:00,27.15,27.19,27.15,27.19,93300.0,25.5914,25.6291,25.5914,25.6291,93300.0
2014-01-07 12:30:00,27.19,27.25,27.18,27.21,108100.0,25.6291,25.6856,25.6196,25.6479,108100.0
2014-01-07 12:40:00,27.2,27.25,27.2,27.24,123500.0,25.6385,25.6856,25.6385,25.6762,123500.0
2014-01-07 12:50:00,27.24,27.25,27.2,27.21,69700.0,25.6762,25.6856,25.6385,25.6479,69700.0
2014-01-07 13:00:00,27.2,27.21,27.15,27.17,211800.0,25.6385,25.6479,25.5914,25.6102,211800.0
2014-01-07 13:10:00,27.18,27.23,27.16,27.23,169300.0,25.6196,25.6668,25.6008,25.6668,169300.0
2014-01-07 13:20:00,27.22,27.23,27.16,27.17,125900.0,25.6573,25.6668,25.6008,25.6102,125900.0
2014-01-07 13:30:00,27.18,27.18,27.02,27.04,427200.0,25.6196,25.6196,25.4688,25.4877,427200.0
2014-01-07 13:40:00,27.03,27.08,26.95,26.99,386000.0,25.4783,25.5254,25.4028,25.4405,386000.0
2014-01-07 13:50:00,26.99,27.01,26.69,26.69,458800.0,25.4405,25.4594,25.1578,25.1578,458800.0
2014-01-07 14:00:00,26.7,26.85,26.67,26.76,318700.0,25.1672,25.3086,25.1389,25.2238,318700.0
2014-01-07 14:10:00,26.75,26.84,26.71,26.82,277700.0,25.2143,25.2992,25.1766,25.2803,277700.0
2014-01-07 14:20:00,26.81,26.91,26.79,26.87,190500.0,25.2709,25.3651,25.252,25.3274,190500.0
2014-01-07 14:30:00,26.87,27.04,26.85,26.96,213400.0,25.3274,25.4877,25.3086,25.4123,213400.0
2014-01-07 14:40:00,26.96,27.13,26.92,26.93,212700.0,25.4123,25.5725,25.3746,25.384,212700.0
2014-01-07 14:50:00,26.93,26.99,26.9,26.95,185400.0,25.384,25.4405,25.3557,25.4028,185400.0
2014-01-07 15:00:00,26.96,26.98,26.81,26.85,302500.0,25.4123,25.4311,25.2709,25.3086,302500.0
2014-01-07 15:10:00,26.85,26.88,26.83,26.86,140600.0,25.3086,25.3369,25.2897,25.318,140600.0
2014-01-07 15:20:00,26.86,26.87,26.8,26.84,230000.0,25.318,25.3274,25.2615,25.2992,230000.0
2014-01-07 15:30:00,26.84,26.87,26.8,26.86,232000.0,25.2992,25.3274,25.2615,25.318,232000.0
2014-01-07 15:40:00,26.86,26.97,26.86,26.96,396100.0,25.318,25.4217,25.318,25.4123,396100.0
2014-01-07 15:50:00,26.96,26.98,26.9,26.92,803900.0,25.4123,25.4311,25.3557,25.3746,803900.0
2014-01-08 09:30:00,26.41,26.92,26.35,26.9,1011300.0,24.8938,25.3746,24.8373,25.3557,1011300.0
2014-01-08 09:40:00,26.94,27.1,26.53,26.53,670000.0,25.3934,25.5442,25.007,25.007,670000.0
2014-01-08 09:50:00,26.55,26.66,26.4,26.6,621700.0,25.0258,25.1295,24.8844,25.0729,621700.0
2014-01-08 10:00:00,26.6,26.8,26.58,26.62,560900.0,25.0729,25.2615,25.0541,25.0918,560900.0
2014-01-08 10:10:00,26.62,26.69,26.56,26.6,377500.0,25.0918,25.1578,25.0352,25.0729,377500.0
2014-01-08 10:20:00,26.62,26.94,26.58,26.87,476400.0,25.0918,25.3934,25.0541,25.3274,476400.0
2014-01-08 10:30:00,26.87,26.91,26.81,26.86,330000.0,25.3274,25.3651,25.2709,25.318,330000.0
2014-01-08 10:40:00,26.86,26.93,26.76,26.79,214200.0,25.318,25.384,25.2238,25.252,214200.0
2014-01-08 10:50:00,26.79,26.86,26.72,26.85,247700.0,25.252,25.318,25.186,25.3086,247700.0
2014-01-08 11:00:00,26.83,26.89,26.76,26.78,106800.0,25.2897,25.3463,25.2238,25.2426,106800.0
2014-01-08 11:10:00,26.8,26.85,26.71,26.82,212700.0,25.2615,25.3086,25.1766,25.2803,212700.0
2014-01-08 11:20:00,26.83,27.0,26.82,26.96,403500.0,25.2897,25.45,25.2803,25.4123,403500.0
2014-01-08 11:30:00,26.96,27.0,26.91,26.93,193700.0,25.4123,25.45,25.3651,25.384,193700.0
2014-01-08 11:40:00,26.93,27.01,26.92,26.97,163200.0,25.384,25.4594,25.3746,25.4217,163200.0
2014-01-08 11:50:00,26.97,27.05,26.97,27.03,202400.0,25.4217,25.4971,25.4217,25.4783,202400.0
2014-01-08 12:00:00,27.02,27.11,27.02,27.06,206200.0,25.4688,25.5537,25.4688,25.5065,206200.0
2014-01-08 12:10:00,27.06,27.07,26.96,27.03,138900.0,25.5065,25.516,25.4123,25.4783,138900.0
2014-01-08 12:20:00,27.05,27.11,27.04,27.11,134100.0,25.4971,25.5537,25.4877,25.5537,134100.0
2014-01-08 12:30:00,27.1,27.19,27.1,27.13,251800.0,25.5442,25.6291,25.5442,25.5725,251800.0
2014-01-08 12:40:00,27.13,27.15,27.1,27.13,89000.0,25.5725,25.5914,25.5442,25.5725,89000.0
2014-01-08 12:50:00,27.13,27.15,27.11,27.12,220900.0,25.5725,25.5914,25.5537,25.5631,220900.0
2014-01-08 13:00:00,27.12,27.18,27.12,27.15,142500.0,25.5631,25.6196,25.5631,25.5914,142500.0
2014-01-08 13:10:00,27.15,27.24,27.14,27.22,423400.0,25.5914,25.6762,25.5819,25.6573,423400.0
2014-01-08 13:20:00,27.23,27.23,27.15,27.17,209700.0,25.6668,25.6668,25.5914,25.6102,209700.0
2014-01-08 13:30:00,27.17,27.2,27.14,27.19,150500.0,25.6102,25.6385,25.5819,25.6291,150500.0
2014-01-08 13:40:00,27.18,27.3,27.18,27.3,345900.0,25.6196,25.7327,25.6196,25.7327,345900.0
2014-01-08 13:50:00,27.3,27.39,27.29,27.39,425600.0,25.7327,25.8176,25.7233,25.8176,425600.0
2014-01-08 14:00:00,27.39,27.42,27.28,27.28,296100.0,25.8176,25.8459,25.7139,25.7139,296100.0
2014-01-08 14:10:00,27.28,27.49,27.28,27.49,229200.0,25.7139,25.9118,25.7139,25.9118,229200.0
2014-01-08 14:20:00,27.48,27.55,27.47,27.51,651200.0,25.9024,25.9684,25.893,25.9307,651200.0
2014-01-08 14:30:00,27.51,27.62,27.5,27.61,227000.0,25.9307,26.0344,25.9213,26.025,227000.0
2014-01-08 14:40:00,27.61,27.68,27.5,27.55,202600.0,26.025,26.0909,25.9213,25.9684,202600.0
2014-01-08 14:50:00,27.53,27.6,27.53,27.55,149600.0,25.9495,26.0155,25.9495,25.9684,149600.0
2014-01-08 15:00:00,27.55,27.68,27.49,27.5,480300.0,25.9684,26.0909,25.9118,25.9213,480300.0
2014-01-08 15:10:00,27.5,27.65,27.5,27.56,275600.0,25.9213,26.0627,25.9213,25.9778,275600.0
2014-01-08 15:20:00,27.57,27.62,27.45,27.53,484900.0,25.9872,26.0344,25.8741,25.9495,484900.0
2014-01-08 15:30:00,27.52,27.61,27.43,27.58,458500.0,25.9401,26.025,25.8553,25.9967,458500.0
2014-01-08 15:40:00,27.59,27.65,27.55,27.63,865600.0,26.0061,26.0627,25.9684,26.0438,865600.0
2014-01-08 15:50:00,27.63,27.66,27.6,27.63,1230900.0,26.0438,26.0721,26.0155,26.0438,1230900.0
2014-01-09 09:30:00,28.24,28.9,28.2,28.67,2620600.0,26.6188,27.2409,26.5811,27.0241,2620600.0
2014-01-09 09:40:00,28.67,29.04,28.48,28.96,1674400.0,27.0241,27.3729,26.845,27.2975,1674400.0
2014-01-09 09:50:00,28.92,29.6,28.8,29.25,2280800.0,27.2597,27.9007,27.1466,27.5708,2280800.0
2014-01-09 10:00:00,29.25,29.43,29.0,29.2,1707800.0,27.5708,27.7405,27.3352,27.5237,1707800.0
2014-01-09 10:10:00,29.2,29.29,29.1,29.2,988700.0,27.5237,27.6085,27.4294,27.5237,988700.0
2014-01-09 10:20:00,29.2,29.3,29.11,29.21,967600.0,27.5237,27.6179,27.4388,27.5331,967600.0
2014-01-09 10:30:00,29.21,29.23,28.93,29.03,679300.0,27.5331,27.552,27.2692,27.3634,679300.0
2014-01-09 10:40:00,29.03,29.05,28.86,28.93,843600.0,27.3634,27.3823,27.2032,27.2692,843600.0
2014-01-09 10:50:00,28.91,29.0,28.82,28.98,310900.0,27.2503,27.3352,27.1655,27.3163,310900.0
2014-01-09 11:00:00,28.97,29.21,28.96,29.21,571300.0,27.3069,27.5331,27.2975,27.5331,571300.0
2014-01-09 11:10:00,29.2,29.25,29.08,29.09,365700.0,27.5237,27.5708,27.4106,27.42,365700.0
2014-01-09 11:20:00,29.09,29.14,29.0,29.11,320800.0,27.42,27.4671,27.3352,27.4388,320800.0
2014-01-09 11:30:00,29.1,29.17,29.0,29.11,483900.0,27.4294,27.4954,27.3352,27.4388,483900.0
2014-01-09 11:40:00,29.12,29.14,28.94,29.03,441500.0,27.4483,27.4671,27.2786,27.3634,441500.0
2014-01-09 11:50:00,29.02,29.2,29.02,29.19,282300.0,27.354,27.5237,27.354,27.5142,282300.0
2014-01-09 12:00:00,29.18,29.2,29.03,29.06,226100.0,27.5048,27.5237,27.3634,27.3917,226100.0
2014-01-09 12:10:00,29.08,29.18,29.04,29.07,671900.0,27.4106,27.5048,27.3729,27.4011,671900.0
2014-01-09 12:20:00,29.08,29.14,29.0,29.05,549200.0,27.4106,27.4671,27.3352,27.3823,549200.0
2014-01-09 12:30:00,29.05,29.24,29.04,29.13,646500.0,27.3823,27.5614,27.3729,27.4577,646500.0
2014-01-09 12:40:00,29.13,29.18,29.06,29.06,504400.0,27.4577,27.5048,27.3917,27.3917,504400.0
2014-01-09 12:50:00,29.07,29.11,29.04,29.11,199300.0,27.4011,27.4388,27.3729,27.4388,199300.0
2014-01-09 13:00:00,29.11,29.11,29.04,29.1,172100.0,27.4388,27.4388,27.3729,27.4294,172100.0
2014-01-09 13:10:00,29.1,29.25,29.1,29.25,204400.0,27.4294,27.5708,27.4294,27.5708,204400.0
2014-01-09 13:20:00,29.25,29.26,29.15,29.22,232800.0,27.5708,27.5802,27.4765,27.5425,232800.0
2014-01-09 13:30:00,29.22,29.22,29.07,29.1,152900.0,27.5425,27.5425,27.4011,27.4294,152900.0
2014-01-09 13:40:00,29.1,29.13,29.08,29.1,231500.0,27.4294,27.4577,27.4106,27.4294,231500.0
2014-01-09 13:50:00,29.09,29.16,29.07,29.13,281100.0,27.42,27.486,27.4011,27.4577,281100.0
2014-01-09 14:00:00,29.12,29.18,29.04,29.08,567700.0,27.4483,27.5048,27.3729,27.4106,567700.0
2014-01-09 14:10:00,29.08,29.2,29.04,29.2,471900.0,27.4106,27.5237,27.3729,27.5237,471900.0
2014-01-09 14:20:00,29.2,29.27,29.19,29.26,281000.0,27.5237,27.5897,27.5142,27.5802,281000.0
2014-01-09 14:30:00,29.26,29.26,29.14,29.16,192100.0,27.5802,27.5802,27.4671,27.486,192100.0
2014-01-09 14:40:00,29.16,29.34,29.13,29.33,257300.0,27.486,27.6556,27.4577,27.6462,257300.0
2014-01-09 14:50:00,29.33,29.36,29.3,29.34,228700.0,27.6462,27.6745,27.6179,27.6556,228700.0
2014-01-09 15:00:00,29.34,29.4,29.3,29.35,304500.0,27.6556,27.7122,27.6179,27.6651,304500.0
2014-01-09 15:10:00,29.35,29.45,29.35,29.45,333400.0,27.6651,27.7593,27.6651,27.7593,333400.0
2014-01-09 15:20:00,29.45,29.5,29.4,29.49,577800.0,27.7593,27.8065,27.7122,27.797,577800.0
2014-01-09 15:30:00,29.49,29.5,29.38,29.38,623400.0,27.797,27.8065,27.6933,27.6933,623400.0
2014-01-09 15:40:00,29.38,29.4,29.27,29.35,730600.0,27.6933,27.7122,27.5897,27.6651,730600.0
2014-01-09 15:50:00,29.35,29.47,29.3,29.46,1365800.0,27.6651,27.7782,27.6179,27.7687,1365800.0
2014-01-10 09:30:00,29.05,29.25,28.75,29.25,1259500.0,27.3823,27.5708,27.0995,27.5708,1259500.0
2014-01-10 09:40:00,29.23,29.5,29.14,29.43,843700.0,27.552,27.8065,27.4671,27.7405,843700.0
2014-01-10 09:50:00,29.43,29.59,29.31,29.41,731700.0,27.7405,27.8913,27.6274,27.7216,731700.0
2014-01-10 10:00:00,29.41,29.48,29.24,29.29,396800.0,27.7216,27.7876,27.5614,27.6085,396800.0
2014-01-10 10:10:00,29.29,29.4,29.25,29.34,281400.0,27.6085,27.7122,27.5708,27.6556,281400.0
2014-01-10 10:20:00,29.38,29.47,29.35,29.4,232500.0,27.6933,27.7782,27.6651,27.7122,232500.0
2014-01-10 10:30:00,29.39,29.55,29.35,29.55,230600.0,27.7028,27.8536,27.6651,27.8536,230600.0
2014-01-10 10:40:00,29.54,29.62,29.46,29.6,278300.0,27.8442,27.9196,27.7687,27.9007,278300.0
2014-01-10 10:50:00,29.6,29.79,29.59,29.69,435000.0,27.9007,28.0798,27.8913,27.9855,435000.0
2014-01-10 11:00:00,29.68,29.69,29.58,29.69,204900.0,27.9761,27.9855,27.8819,27.9855,204900.0
2014-01-10 11:10:00,29.69,29.83,29.66,29.79,340300.0,27.9855,28.1175,27.9573,28.0798,340300.0
2014-01-10 11:20:00,29.8,29.83,29.63,29.66,298300.0,28.0892,28.1175,27.929,27.9573,298300.0
2014-01-10 11:30:00,29.7,29.74,29.6,29.64,283800.0,27.995,28.0327,27.9007,27.9384,283800.0
2014-01-10 11:40:00,29.65,29.69,29.62,29.67,80100.0,27.9478,27.9855,27.9196,27.9667,80100.0
2014-01-10 11:50:00,29.67,29.67,29.41,29.62,304900.0,27.9667,27.9667,27.7216,27.9196,304900.0
2014-01-10 12:00:00,29.62,29.69,29.52,29.63,121500.0,27.9196,27.9855,27.8253,27.929,121500.0
2014-01-10 12:10:00,29.65,29.66,29.6,29.63,138500.0,27.9478,27.9573,27.9007,27.929,138500.0
2014-01-10 12:20:00,29.63,29.68,29.6,29.66,69700.0,27.929,27.9761,27.9007,27.9573,69700.0
2014-01-10 12:30:00,29.66,29.7,29.64,29.67,68800.0,27.9573,27.995,27.9384,27.9667,68800.0
2014-01-10 12:40:00,29.67,29.67,29.55,29.62,81600.0,27.9667,27.9667,27.8536,27.9196,81600.0
2014-01-10 12:50:00,29.65,29.65,29.48,29.52,121100.0,27.9478,27.9478,27.7876,27.8253,121100.0
2014-01-10 13:00:00,29.52,29.56,29.45,29.5,200600.0,27.8253,27.863,27.7593,27.8065,200600.0
2014-01-10 13:10:00,29.48,29.48,29.4,29.44,131800.0,27.7876,27.7876,27.7122,27.7499,131800.0
2014-01-10 13:20:00,29.46,29.54,29.43,29.5,176200.0,27.7687,27.8442,27.7405,27.8065,176200.0
2014-01-10 13:30:00,29.49,29.57,29.43,29.52,169100.0,27.797,27.8724,27.7405,27.8253,169100.0
2014-01-10 13:40:00,29.53,29.59,29.43,29.49,150900.0,27.8347,27.8913,27.7405,27.797,150900.0
2014-01-10 13:50:00,29.48,29.65,29.42,29.45,297900.0,27.7876,27.9478,27.731,27.7593,297900.0
2014-01-10 14:00:00,29.49,29.51,29.44,29.51,109200.0,27.797,27.8159,27.7499,27.8159,109200.0
2014-01-10 14:10:00,29.51,29.51,29.45,29.5,259000.0,27.8159,27.8159,27.7593,27.8065,259000.0
2014-01-10 14:20:00,29.5,29.59,29.45,29.55,214200.0,27.8065,27.8913,27.7593,27.8536,214200.0
2014-01-10 14:30:00,29.55,29.57,29.35,29.36,525400.0,27.8536,27.8724,27.6651,27.6745,525400.0
2014-01-10 14:40:00,29.36,29.36,29.25,29.29,210200.0,27.6745,27.6745,27.5708,27.6085,210200.0
2014-01-10 14:50:00,29.29,29.3,29.08,29.21,367500.0,27.6085,27.6179,27.4106,27.5331,367500.0
2014-01-10 15:00:00,29.2,29.34,29.18,29.29,214200.0,27.5237,27.6556,27.5048,27.6085,214200.0
2014-01-10 15:10:00,29.27,29.32,29.2,29.27,185700.0,27.5897,27.6368,27.5237,27.5897,185700.0
2014-01-10 15:20:00,29.27,29.33,29.27,29.32,171400.0,27.5897,27.6462,27.5897,27.6368,171400.0
2014-01-10 15:30:00,29.32,29.39,29.15,29.17,384900.0,27.6368,27.7028,27.4765,27.4954,384900.0
2014-01-10 15:40:00,29.17,29.35,29.17,29.28,478600.0,27.4954,27.6651,27.4954,27.5991,478600.0
2014-01-10 15:50:00,29.28,29.39,29.25,29.35,809600.0,27.5991,27.7028,27.5708,27.6651,809600.0
2014-01-13 09:30:00,29.18,29.53,29.03,29.04,696100.0,27.5048,27.8347,27.3634,27.3729,696100.0
2014-01-13 09:40:00,29.04,29.22,29.01,29.2,555500.0,27.3729,27.5425,27.3446,27.5237,555500.0
2014-01-13 09:50:00,29.19,29.22,28.92,29.0,555900.0,27.5142,27.5425,27.2597,27.3352,555900.0
2014-01-13 10:00:00,29.01,29.11,28.97,29.1,478400.0,27.3446,27.4388,27.3069,27.4294,478400.0
2014-01-13 10:10:00,29.1,29.2,29.07,29.15,235900.0,27.4294,27.5237,27.4011,27.4765,235900.0
2014-01-13 10:20:00,29.16,29.17,29.09,29.11,163800.0,27.486,27.4954,27.42,27.4388,163800.0
2014-01-13 10:30:00,29.12,29.16,29.1,29.13,242400.0,27.4483,27.486,27.4294,27.4577,242400.0
2014-01-13 10:40:00,29.14,29.15,29.09,29.12,252700.0,27.4671,27.4765,27.42,27.4483,252700.0
2014-01-13 10:50:00,29.1,29.17,29.1,29.14,287700.0,27.4294,27.4954,27.4294,27.4671,287700.0
2014-01-13 11:00:00,29.13,29.15,29.02,29.04,175000.0,27.4577,27.4765,27.354,27.3729,175000.0
2014-01-13 11:10:00,29.05,29.05,28.96,29.02,325900.0,27.3823,27.3823,27.2975,27.354,325900.0
2014-01-13 11:20:00,29.02,29.09,28.99,28.99,189800.0,27.354,27.42,27.3257,27.3257,189800.0
2014-01-13 11:30:00,29.01,29.09,29.0,29.06,142900.0,27.3446,27.42,27.3352,27.3917,142900.0
2014-01-13 11:40:00,29.07,29.12,29.04,29.05,84100.0,27.4011,27.4483,27.3729,27.3823,84100.0
2014-01-13 11:50:00,29.05,29.1,29.05,29.07,87300.0,27.3823,27.4294,27.3823,27.4011,87300.0
2014-01-13 12:00:00,29.08,29.09,29.04,29.06,119000.0,27.4106,27.42,27.3729,27.3917,119000.0
2014-01-13 12:10:00,29.08,29.09,29.05,29.05,56400.0,27.4106,27.42,27.3823,27.3823,56400.0
2014-01-13 12:20:00,29.06,29.09,29.03,29.03,147400.0,27.3917,27.42,27.3634,27.3634,147400.0
2014-01-13 12:30:00,29.03,29.05,28.93,29.0,394800.0,27.3634,27.3823,27.2692,27.3352,394800.0
2014-01-13 12:40:00,29.0,29.03,28.98,29.0,74800.0,27.3352,27.3634,27.3163,27.3352,74800.0
2014-01-13 12:50:00,29.01,29.01,28.9,28.9,138900.0,27.3446,27.3446,27.2409,27.2409,138900.0
2014-01-13 13:00:00,28.9,28.95,28.85,28.93,134800.0,27.2409,27.288,27.1938,27.2692,134800.0
2014-01-13 13:10:00,28.95,29.0,28.93,28.94,209900.0,27.288,27.3352,27.2692,27.2786,209900.0
2014-01-13 13:20:00,28.96,29.03,28.95,29.0,139900.0,27.2975,27.3634,27.288,27.3352,139900.0
2014-01-13 13:30:00,29.01,29.01,28.94,28.95,260000.0,27.3446,27.3446,27.2786,27.288,260000.0
2014-01-13 13:40:00,28.94,29.02,28.94,29.01,122100.0,27.2786,27.354,27.2786,27.3446,122100.0
2014-01-13 13:50:00,29.0,29.02,29.0,29.01,150000.0,27.3352,27.354,27.3352,27.3446,150000.0
2014-01-13 14:00:00,29.01,29.03,28.97,28.97,166200.0,27.3446,27.3634,27.3069,27.3069,166200.0
2014-01-13 14:10:00,28.98,28.99,28.87,28.88,95200.0,27.3163,27.3257,27.2126,27.222,95200.0
2014-01-13 14:20:00,28.88,28.88,28.77,28.79,286400.0,27.222,27.222,27.1184,27.1372,286400.0
2014-01-13 14:30:00,28.79,28.82,28.59,28.72,473600.0,27.1372,27.1655,26.9487,27.0712,473600.0
2014-01-13 14:40:00,28.72,28.75,28.59,28.61,216700.0,27.0712,27.0995,26.9487,26.9675,216700.0
2014-01-13 14:50:00,28.62,28.72,28.61,28.69,176300.0,26.977,27.0712,26.9675,27.043,176300.0
2014-01-13 15:00:00,28.7,28.7,28.6,28.64,253200.0,27.0524,27.0524,26.9581,26.9958,253200.0
2014-01-13 15:10:00,28.65,28.7,28.61,28.62,271600.0,27.0052,27.0524,26.9675,26.977,271600.0
2014-01-13 15:20:00,28.62,28.68,28.6,28.65,203700.0,26.977,27.0335,26.9581,27.0052,203700.0
2014-01-13 15:30:00,28.65,28.66,28.59,28.62,196600.0,27.0052,27.0147,26.9487,26.977,196600.0
2014-01-13 15:40:00,28.62,28.7,28.58,28.67,326900.0,26.977,27.0524,26.9393,27.0241,326900.0
2014-01-13 15:50:00,28.67,28.68,28.59,28.64,954200.0,27.0241,27.0335,26.9487,26.9958,954200.0
2014-01-14 09:30:00,28.75,28.9,28.71,28.9,372800.0,27.0995,27.2409,27.0618,27.2409,372800.0
2014-01-14 09:40:00,28.89,29.04,28.87,28.99,347800.0,27.2315,27.3729,27.2126,27.3257,347800.0
2014-01-14 09:50:00,28.99,29.03,28.78,28.82,397100.0,27.3257,27.3634,27.1278,27.1655,397100.0
2014-01-14 10:00:00,28.84,28.97,28.82,28.9,697000.0,27.1843,27.3069,27.1655,27.2409,697000.0
2014-01-14 10:10:00,28.9,29.02,28.86,28.89,322200.0,27.2409,27.354,27.2032,27.2315,322200.0
2014-01-14 10:20:00,28.88,28.91,28.85,28.87,281600.0,27.222,27.2503,27.1938,27.2126,281600.0
2014-01-14 10:30:00,28.87,28.9,28.82,28.84,170400.0,27.2126,27.2409,27.1655,27.1843,170400.0
2014-01-14 10:40:00,28.84,29.0,28.84,28.99,396800.0,27.1843,27.3352,27.1843,27.3257,396800.0
2014-01-14 10:50:00,28.97,29.0,28.88,28.91,305200.0,27.3069,27.3352,27.222,27.2503,305200.0
2014-01-14 11:00:00,28.91,28.95,28.9,28.91,161600.0,27.2503,27.288,27.2409,27.2503,161600.0
2014-01-14 11:10:00,28.92,28.93,28.86,28.86,133700.0,27.2597,27.2692,27.2032,27.2032,133700.0
2014-01-14 11:20:00,28.87,28.94,28.85,28.91,84900.0,27.2126,27.2786,27.1938,27.2503,84900.0
2014-01-14 11:30:00,28.92,28.93,28.88,28.88,80000.0,27.2597,27.2692,27.222,27.222,80000.0
2014-01-14 11:40:00,28.89,28.92,28.88,28.89,106000.0,27.2315,27.2597,27.222,27.2315,106000.0
2014-01-14 11:50:00,28.9,28.92,28.88,28.89,109400.0,27.2409,27.2597,27.222,27.2315,109400.0
2014-01-14 12:00:00,28.89,28.91,28.82,28.85,364300.0,27.2315,27.2503,27.1655,27.1938,364300.0
2014-01-14 12:10:00,28.84,28.86,28.82,28.84,241800.0,27.1843,27.2032,27.1655,27.1843,241800.0
2014-01-14 12:20:00,28.85,28.88,28.83,28.88,201300.0,27.1938,27.222,27.1749,27.222,201300.0
2014-01-14 12:30:00,28.88,28.91,28.85,28.9,149100.0,27.222,27.2503,27.1938,27.2409,149100.0
2014-01-14 12:40:00,28.9,28.91,28.84,28.91,237100.0,27.2409,27.2503,27.1843,27.2503,237100.0
2014-01-14 12:50:00,28.92,28.92,28.87,28.92,127700.0,27.2597,27.2597,27.2126,27.2597,127700.0
2014-01-14 13:00:00,28.9,28.93,28.85,28.89,133900.0,27.2409,27.2692,27.1938,27.2315,133900.0
2014-01-14 13:10:00,28.9,28.91,28.84,28.87,147700.0,27.2409,27.2503,27.1843,27.2126,147700.0
2014-01-14 13:20:00,28.88,28.88,28.83,28.83,96700.0,27.222,27.222,27.1749,27.1749,96700.0
2014-01-14 13:30:00,28.84,28.88,28.82,28.84,126700.0,27.1843,27.222,27.1655,27.1843,126700.0
2014-01-14 13:40:00,28.86,28.87,28.83,28.83,153200.0,27.2032,27.2126,27.1749,27.1749,153200.0
2014-01-14 13:50:00,28.83,28.84,28.75,28.8,198500.0,27.1749,27.1843,27.0995,27.1466,198500.0
2014-01-14 14:00:00,28.81,28.85,28.78,28.82,103600.0,27.1561,27.1938,27.1278,27.1655,103600.0
2014-01-14 14:10:00,28.82,28.85,28.8,28.8,207300.0,27.1655,27.1938,27.1466,27.1466,207300.0
2014-01-14 14:20:00,28.8,28.82,28.75,28.78,160300.0,27.1466,27.1655,27.0995,27.1278,160300.0
2014-01-14 14:30:00,28.77,28.92,28.77,28.88,436500.0,27.1184,27.2597,27.1184,27.222,436500.0
2014-01-14 14:40:00,28.89,28.97,28.87,28.9,243300.0,27.2315,27.3069,27.2126,27.2409,243300.0
2014-01-14 14:50:00,28.9,28.94,28.86,28.94,156900.0,27.2409,27.2786,27.2032,27.2786,156900.0
2014-01-14 15:00:00,28.94,28.95,28.87,28.91,206300.0,27.2786,27.288,27.2126,27.2503,206300.0
2014-01-14 15:10:00,28.9,28.97,28.9,28.95,294900.0,27.2409,27.3069,27.2409,27.288,294900.0
2014-01-14 15:20:00,28.95,28.96,28.87,28.91,544900.0,27.288,27.2975,27.2126,27.2503,544900.0
2014-01-14 15:30:00,28.91,28.93,28.85,28.86,308900.0,27.2503,27.2692,27.1938,27.2032,308900.0
2014-01-14 15:40:00,28.86,28.87,28.83,28.85,213500.0,27.2032,27.2126,27.1749,27.1938,213500.0
2014-01-14 15:50:00,28.85,28.92,28.83,28.88,516800.0,27.1938,27.2597,27.1749,27.222,516800.0
2014-01-15 09:30:00,28.9,28.95,28.84,28.88,573100.0,27.2409,27.288,27.1843,27.222,573100.0
2014-01-15 09:40:00,28.88,28.92,28.85,28.86,234200.0,27.222,27.2597,27.1938,27.2032,234200.0
2014-01-15 09:50:00,28.85,28.87,28.76,28.82,307000.0,27.1938,27.2126,27.1089,27.1655,307000.0
2014-01-15 10:00:00,28.82,28.89,28.8,28.84,225800.0,27.1655,27.2315,27.1466,27.1843,225800.0
2014-01-15 10:10:00,28.85,28.95,28.78,28.95,260100.0,27.1938,27.288,27.1278,27.288,260100.0
2014-01-15 10:20:00,28.94,28.95,28.84,28.89,162300.0,27.2786,27.288,27.1843,27.2315,162300.0
2014-01-15 10:30:00,28.9,29.15,28.89,28.98,453600.0,27.2409,27.4765,27.2315,27.3163,453600.0
2014-01-15 10:40:00,28.98,29.07,28.9,29.01,245000.0,27.3163,27.4011,27.2409,27.3446,245000.0
2014-01-15 10:50:00,29.02,29.17,29.0,29.16,553400.0,27.354,27.4954,27.3352,27.486,553400.0
2014-01-15 11:00:00,29.16,29.4,29.15,29.36,468100.0,27.486,27.7122,27.4765,27.6745,468100.0
2014-01-15 11:10:00,29.36,29.44,29.22,29.22,426100.0,27.6745,27.7499,27.5425,27.5425,426100.0
2014-01-15 11:20:00,29.22,29.29,29.12,29.29,232400.0,27.5425,27.6085,27.4483,27.6085,232400.0
2014-01-15 11:30:00,29.28,29.38,29.23,29.26,310600.0,27.5991,27.6933,27.552,27.5802,310600.0
2014-01-15 11:40:00,29.26,29.26,29.0,29.1,267400.0,27.5802,27.5802,27.3352,27.4294,267400.0
2014-01-15 11:50:00,29.1,29.22,28.95,29.16,493200.0,27.4294,27.5425,27.288,27.486,493200.0
2014-01-15 12:00:00,29.14,29.3,29.14,29.19,239600.0,27.4671,27.6179,27.4671,27.5142,239600.0
2014-01-15 12:10:00,29.2,29.29,29.2,29.25,162500.0,27.5237,27.6085,27.5237,27.5708,162500.0
2014-01-15 12:20:00,29.25,29.25,29.12,29.14,195300.0,27.5708,27.5708,27.4483,27.4671,195300.0
2014-01-15 12:30:00,29.14,29.15,29.03,29.13,145400.0,27.4671,27.4765,27.3634,27.4577,145400.0
2014-01-15 12:40:00,29.14,29.14,29.03,29.1,98800.0,27.4671,27.4671,27.3634,27.4294,98800.0
2014-01-15 12:50:00,29.09,29.12,29.06,29.1,51800.0,27.42,27.4483,27.3917,27.4294,51800.0
2014-01-15 13:00:00,29.1,29.1,29.01,29.02,171300.0,27.4294,27.4294,27.3446,27.354,171300.0
2014-01-15 13:10:00,29.01,29.03,28.92,28.98,325800.0,27.3446,27.3634,27.2597,27.3163,325800.0
2014-01-15 13:20:00,28.98,28.98,28.85,28.9,150800.0,27.3163,27.3163,27.1938,27.2409,150800.0
2014-01-15 13:30:00,28.89,28.9,28.79,28.84,216800.0,27.2315,27.2409,27.1372,27.1843,216800.0
2014-01-15 13:40:00,28.85,28.85,28.73,28.73,171300.0,27.1938,27.1938,27.0807,27.0807,171300.0
2014-01-15 13:50:00,28.73,28.8,28.7,28.8,150200.0,27.0807,27.1466,27.0524,27.1466,150200.0
2014-01-15 14:00:00,28.79,28.88,28.76,28.84,193400.0,27.1372,27.222,27.1089,27.1843,193400.0
2014-01-15 14:10:00,28.82,28.9,28.81,28.86,201300.0,27.1655,27.2409,27.1561,27.2032,201300.0
2014-01-15 14:20:00,28.84,28.94,28.84,28.92,159500.0,27.1843,27.2786,27.1843,27.2597,159500.0
2014-01-15 14:30:00,28.91,28.91,28.75,28.81,173800.0,27.2503,27.2503,27.0995,27.1561,173800.0
2014-01-15 14:40:00,28.8,28.88,28.76,28.8,180600.0,27.1466,27.222,27.1089,27.1466,180600.0
2014-01-15 14:50:00,28.8,28.86,28.79,28.86,107700.0,27.1466,27.2032,27.1372,27.2032,107700.0
2014-01-15 15:00:00,28.85,28.85,28.8,28.85,137400.0,27.1938,27.1938,27.1466,27.1938,137400.0
2014-01-15 15:10:00,28.85,28.87,28.79,28.79,116900.0,27.1938,27.2126,27.1372,27.1372,116900.0
2014-01-15 15:20:00,28.79,28.81,28.75,28.79,218400.0,27.1372,27.1561,27.0995,27.1372,218400.0
2014-01-15 15:30:00,28.79,28.86,28.78,28.82,172100.0,27.1372,27.2032,27.1278,27.1655,172100.0
2014-01-15 15:40:00,28.81,28.88,28.8,28.87,196900.0,27.1561,27.222,27.1466,27.2126,196900.0
2014-01-15 15:50:00,28.87,28.89,28.81,28.84,317500.0,27.2126,27.2315,27.1561,27.1843,317500.0
2014-01-16 09:30:00,28.94,28.98,28.7,28.91,212000.0,27.2786,27.3163,27.0524,27.2503,212000.0
2014-01-16 09:40:00,28.93,29.25,28.92,29.1,340600.0,27.2692,27.5708,27.2597,27.4294,340600.0
2014-01-16 09:50:00,29.08,29.17,28.96,29.07,185500.0,27.4106,27.4954,27.2975,27.4011,185500.0
2014-01-16 10:00:00,29.07,29.07,28.97,29.01,128700.0,27.4011,27.4011,27.3069,27.3446,128700.0
2014-01-16 10:10:00,29.01,29.2,28.99,29.17,195200.0,27.3446,27.5237,27.3257,27.4954,195200.0
2014-01-16 10:20:00,29.18,29.25,29.16,29.21,238800.0,27.5048,27.5708,27.486,27.5331,238800.0
2014-01-16 10:30:00,29.2,29.21,29.02,29.09,104000.0,27.5237,27.5331,27.354,27.42,104000.0
2014-01-16 10:40:00,29.09,29.19,29.09,29.17,91500.0,27.42,27.5142,27.42,27.4954,91500.0
2014-01-16 10:50:00,29.16,29.17,29.06,29.1,91600.0,27.486,27.4954,27.3917,27.4294,91600.0
2014-01-16 11:00:00,29.09,29.09,28.96,29.02,120600.0,27.42,27.42,27.2975,27.354,120600.0
2014-01-16 11:10:00,29.03,29.1,29.03,29.09,92200.0,27.3634,27.4294,27.3634,27.42,92200.0
2014-01-16 11:20:00,29.1,29.13,28.92,28.96,95000.0,27.4294,27.4577,27.2597,27.2975,95000.0
2014-01-16 11:30:00,28.97,29.05,28.96,29.03,85400.0,27.3069,27.3823,27.2975,27.3634,85400.0
2014-01-16 11:40:00,29.02,29.05,29.0,29.0,97900.0,27.354,27.3823,27.3352,27.3352,97900.0
2014-01-16 11:50:00,29.01,29.02,28.99,29.0,125500.0,27.3446,27.354,27.3257,27.3352,125500.0
2014-01-16 12:00:00,29.0,29.07,28.99,29.07,146200.0,27.3352,27.4011,27.3257,27.4011,146200.0
2014-01-16 12:10:00,29.07,29.13,29.06,29.13,96300.0,27.4011,27.4577,27.3917,27.4577,96300.0
2014-01-16 12:20:00,29.13,29.2,29.13,29.2,163200.0,27.4577,27.5237,27.4577,27.5237,163200.0
2014-01-16 12:30:00,29.2,29.22,29.19,29.21,139300.0,27.5237,27.5425,27.5142,27.5331,139300.0
2014-01-16 12:40:00,29.2,29.22,29.15,29.2,145700.0,27.5237,27.5425,27.4765,27.5237,145700.0
2014-01-16 12:50:00,29.2,29.25,29.2,29.25,165500.0,27.5237,27.5708,27.5237,27.5708,165500.0
2014-01-16 13:00:00,29.24,29.27,29.21,29.25,227000.0,27.5614,27.5897,27.5331,27.5708,227000.0
2014-01-16 13:10:00,29.26,29.28,29.2,29.22,116200.0,27.5802,27.5991,27.5237,27.5425,116200.0
2014-01-16 13:20:00,29.22,29.24,29.2,29.22,129600.0,27.5425,27.5614,27.5237,27.5425,129600.0
2014-01-16 13:30:00,29.21,29.25,29.2,29.24,130700.0,27.5331,27.5708,27.5237,27.5614,130700.0
2014-01-16 13:40:00,29.25,29.26,29.22,29.25,97500.0,27.5708,27.5802,27.5425,27.5708,97500.0
2014-01-16 13:50:00,29.26,29.34,29.24,29.28,248400.0,27.5802,27.6556,27.5614,27.5991,248400.0
2014-01-16 14:00:00,29.28,29.34,29.28,29.32,121900.0,27.5991,27.6556,27.5991,27.6368,121900.0
2014-01-16 14:10:00,29.3,29.3,29.2,29.21,219800.0,27.6179,27.6179,27.5237,27.5331,219800.0
2014-01-16 14:20:00,29.21,29.3,29.2,29.28,135800.0,27.5331,27.6179,27.5237,27.5991,135800.0
2014-01-16 14:30:00,29.28,29.35,29.26,29.3,185700.0,27.5991,27.6651,27.5802,27.6179,185700.0
2014-01-16 14:40:00,29.31,29.38,29.3,29.38,202700.0,27.6274,27.6933,27.6179,27.6933,202700.0
2014-01-16 14:50:00,29.38,29.39,29.35,29.39,124700.0,27.6933,27.7028,27.6651,27.7028,124700.0
2014-01-16 15:00:00,29.39,29.39,29.24,29.28,306800.0,27.7028,27.7028,27.5614,27.5991,306800.0
2014-01-16 15:10:00,29.27,29.32,29.25,29.26,131000.0,27.5897,27.6368,27.5708,27.5802,131000.0
2014-01-16 15:20:00,29.26,29.31,29.24,29.3,204800.0,27.5802,27.6274,27.5614,27.6179,204800.0
2014-01-16 15:30:00,29.3,29.3,29.24,29.25,209400.0,27.6179,27.6179,27.5614,27.5708,209400.0
2014-01-16 15:40:00,29.25,29.28,29.24,29.25,203400.0,27.5708,27.5991,27.5614,27.5708,203400.0
2014-01-16 15:50:00,29.26,29.36,29.25,29.32,484200.0,27.5802,27.6745,27.5708,27.6368,484200.0
2014-01-17 09:30:00,29.3,29.71,29.17,29.48,474500.0,27.6179,28.0044,27.4954,27.7876,474500.0
2014-01-17 09:40:00,29.47,29.74,29.45,29.72,339900.0,27.7782,28.0327,27.7593,28.0138,339900.0
2014-01-17 09:50:00,29.74,29.75,29.49,29.52,328600.0,28.0327,28.0421,27.797,27.8253,328600.0
2014-01-17 10:00:00,29.52,29.61,29.35,29.58,224300.0,27.8253,27.9101,27.6651,27.8819,224300.0
2014-01-17 10:10:00,29.59,29.61,29.5,29.54,139300.0,27.8913,27.9101,27.8065,27.8442,139300.0
2014-01-17 10:20:00,29.56,29.7,29.56,29.57,182300.0,27.863,27.995,27.863,27.8724,182300.0
2014-01-17 10:30:00,29.57,29.7,29.55,29.68,198000.0,27.8724,27.995,27.8536,27.9761,198000.0
2014-01-17 10:40:00,29.7,29.75,29.62,29.73,298500.0,27.995,28.0421,27.9196,28.0232,298500.0
2014-01-17 10:50:00,29.74,29.88,29.73,29.84,308500.0,28.0327,28.1646,28.0232,28.1269,308500.0
2014-01-17 11:00:00,29.87,29.9,29.83,29.9,408200.0,28.1552,28.1835,28.1175,28.1835,408200.0
2014-01-17 11:10:00,29.9,29.99,29.83,29.87,654300.0,28.1835,28.2683,28.1175,28.1552,654300.0
2014-01-17 11:20:00,29.86,29.97,29.84,29.89,332700.0,28.1458,28.2495,28.1269,28.1741,332700.0
2014-01-17 11:30:00,29.89,29.99,29.87,29.92,344000.0,28.1741,28.2683,28.1552,28.2023,344000.0
2014-01-17 11:40:00,29.92,29.93,29.87,29.9,262600.0,28.2023,28.2118,28.1552,28.1835,262600.0
2014-01-17 11:50:00,29.9,30.0,29.86,29.95,1008000.0,28.1835,28.2777,28.1458,28.2306,1008000.0
2014-01-17 12:00:00,29.95,30.0,29.92,29.93,283900.0,28.2306,28.2777,28.2023,28.2118,283900.0
2014-01-17 12:10:00,29.94,29.97,29.93,29.95,192300.0,28.2212,28.2495,28.2118,28.2306,192300.0
2014-01-17 12:20:00,29.96,30.0,29.93,29.96,135700.0,28.24,28.2777,28.2118,28.24,135700.0
2014-01-17 12:30:00,29.95,29.99,29.94,29.95,181100.0,28.2306,28.2683,28.2212,28.2306,181100.0
2014-01-17 12:40:00,29.95,29.96,29.94,29.96,173000.0,28.2306,28.24,28.2212,28.24,173000.0
2014-01-17 12:50:00,29.96,29.98,29.81,29.82,246400.0,28.24,28.2589,28.0987,28.1081,246400.0
2014-01-17 13:00:00,29.81,29.89,29.76,29.84,146600.0,28.0987,28.1741,28.0515,28.1269,146600.0
2014-01-17 13:10:00,29.83,29.9,29.76,29.87,128400.0,28.1175,28.1835,28.0515,28.1552,128400.0
2014-01-17 13:20:00,29.88,29.93,29.87,29.91,107900.0,28.1646,28.2118,28.1552,28.1929,107900.0
2014-01-17 13:30:00,29.9,29.94,29.9,29.91,182900.0,28.1835,28.2212,28.1835,28.1929,182900.0
2014-01-17 13:40:00,29.91,29.95,29.91,29.93,199500.0,28.1929,28.2306,28.1929,28.2118,199500.0
2014-01-17 13:50:00,29.94,29.95,29.9,29.92,162000.0,28.2212,28.2306,28.1835,28.2023,162000.0
2014-01-17 14:00:00,29.92,29.96,29.9,29.9,252900.0,28.2023,28.24,28.1835,28.1835,252900.0
2014-01-17 14:10:00,29.9,29.97,29.9,29.96,293500.0,28.1835,28.2495,28.1835,28.24,293500.0
2014-01-17 14:20:00,29.96,30.0,29.95,29.99,555300.0,28.24,28.2777,28.2306,28.2683,555300.0
2014-01-17 14:30:00,29.98,30.0,29.98,29.99,300800.0,28.2589,28.2777,28.2589,28.2683,300800.0
2014-01-17 14:40:00,29.99,30.0,29.94,29.96,181500.0,28.2683,28.2777,28.2212,28.24,181500.0
2014-01-17 14:50:00,29.95,29.95,29.9,29.94,177600.0,28.2306,28.2306,28.1835,28.2212,177600.0
2014-01-17 15:00:00,29.94,29.97,29.9,29.91,178100.0,28.2212,28.2495,28.1835,28.1929,178100.0
2014-01-17 15:10:00,29.9,29.96,29.9,29.96,254600.0,28.1835,28.24,28.1835,28.24,254600.0
2014-01-17 15:20:00,29.96,30.0,29.9,30.0,276400.0,28.24,28.2777,28.1835,28.2777,276400.0
2014-01-17 15:30:00,30.0,30.02,29.92,29.98,426900.0,28.2777,28.2966,28.2023,28.2589,426900.0
2014-01-17 15:40:00,29.98,29.99,29.91,29.95,173000.0,28.2589,28.2683,28.1929,28.2306,173000.0
2014-01-17 15:50:00,29.95,30.02,29.95,30.01,779700.0,28.2306,28.2966,28.2306,28.2872,779700.0
2014-01-21 09:30:00,30.66,30.8,30.2,30.36,1291600.0,28.8999,29.0318,28.4663,28.6171,1291600.0
2014-01-21 09:40:00,30.38,30.45,30.21,30.41,645900.0,28.6359,28.7019,28.4757,28.6642,645900.0
2014-01-21 09:50:00,30.38,30.53,30.31,30.4,330800.0,28.6359,28.7773,28.57,28.6548,330800.0
2014-01-21 10:00:00,30.4,30.7,30.37,30.7,388600.0,28.6548,28.9376,28.6265,28.9376,388600.0
2014-01-21 10:10:00,30.71,30.74,30.54,30.62,403700.0,28.947,28.9753,28.7867,28.8622,403700.0
2014-01-21 10:20:00,30.63,30.64,30.43,30.5,454400.0,28.8716,28.881,28.6831,28.749,454400.0
2014-01-21 10:30:00,30.5,30.55,30.44,30.49,246700.0,28.749,28.7962,28.6925,28.7396,246700.0
2014-01-21 10:40:00,30.48,30.6,30.42,30.59,367900.0,28.7302,28.8433,28.6736,28.8339,367900.0
2014-01-21 10:50:00,30.59,30.63,30.55,30.58,311200.0,28.8339,28.8716,28.7962,28.8245,311200.0
2014-01-21 11:00:00,30.58,30.78,30.53,30.54,615500.0,28.8245,29.013,28.7773,28.7867,615500.0
2014-01-21 11:10:00,30.58,30.58,30.37,30.4,441000.0,28.8245,28.8245,28.6265,28.6548,441000.0
2014-01-21 11:20:00,30.39,30.48,30.31,30.4,397100.0,28.6454,28.7302,28.57,28.6548,397100.0
2014-01-21 11:30:00,30.4,30.44,30.32,30.42,242700.0,28.6548,28.6925,28.5794,28.6736,242700.0
2014-01-21 11:40:00,30.41,30.53,30.4,30.4,261200.0,28.6642,28.7773,28.6548,28.6548,261200.0
2014-01-21 11:50:00,30.4,30.4,30.27,30.36,317100.0,28.6548,28.6548,28.5322,28.6171,317100.0
2014-01-21 12:00:00,30.36,30.37,30.26,30.27,123300.0,28.6171,28.6265,28.5228,28.5322,123300.0
2014-01-21 12:10:00,30.28,30.33,30.25,30.3,142500.0,28.5417,28.5888,28.5134,28.5605,142500.0
2014-01-21 12:20:00,30.3,30.41,30.29,30.34,96300.0,28.5605,28.6642,28.5511,28.5982,96300.0
2014-01-21 12:30:00,30.34,30.41,30.31,30.4,114900.0,28.5982,28.6642,28.57,28.6548,114900.0
2014-01-21 12:40:00,30.4,30.41,30.34,30.35,65200.0,28.6548,28.6642,28.5982,28.6077,65200.0
2014-01-21 12:50:00,30.35,30.4,30.34,30.35,47600.0,28.6077,28.6548,28.5982,28.6077,47600.0
2014-01-21 13:00:00,30.37,30.4,30.35,30.35,48500.0,28.6265,28.6548,28.6077,28.6077,48500.0
2014-01-21 13:10:00,30.35,30.41,30.35,30.37,85300.0,28.6077,28.6642,28.6077,28.6265,85300.0
2014-01-21 13:20:00,30.37,30.38,30.3,30.35,219900.0,28.6265,28.6359,28.5605,28.6077,219900.0
2014-01-21 13:30:00,30.34,30.35,30.31,30.31,43100.0,28.5982,28.6077,28.57,28.57,43100.0
2014-01-21 13:40:00,30.31,30.33,30.25,30.27,111800.0,28.57,28.5888,28.5134,28.5322,111800.0
2014-01-21 13:50:00,30.28,30.32,30.26,30.31,53300.0,28.5417,28.5794,28.5228,28.57,53300.0
2014-01-21 14:00:00,30.31,30.36,30.29,30.34,51700.0,28.57,28.6171,28.5511,28.5982,51700.0
2014-01-21 14:10:00,30.34,30.45,30.33,30.43,132100.0,28.5982,28.7019,28.5888,28.6831,132100.0
2014-01-21 14:20:00,30.44,30.53,30.43,30.5,131600.0,28.6925,28.7773,28.6831,28.749,131600.0
2014-01-21 14:30:00,30.5,30.54,30.41,30.54,186400.0,28.749,28.7867,28.6642,28.7867,186400.0
2014-01-21 14:40:00,30.53,30.62,30.53,30.56,255900.0,28.7773,28.8622,28.7773,28.8056,255900.0
2014-01-21 14:50:00,30.56,30.58,30.54,30.56,56300.0,28.8056,28.8245,28.7867,28.8056,56300.0
2014-01-21 15:00:00,30.57,30.7,30.55,30.65,158500.0,28.815,28.9376,28.7962,28.8904,158500.0
2014-01-21 15:10:00,30.64,30.7,30.57,30.63,147000.0,28.881,28.9376,28.815,28.8716,147000.0
2014-01-21 15:20:00,30.64,30.67,30.59,30.63,121300.0,28.881,28.9093,28.8339,28.8716,121300.0
2014-01-21 15:30:00,30.63,30.66,30.6,30.63,176800.0,28.8716,28.8999,28.8433,28.8716,176800.0
2014-01-21 15:40:00,30.64,30.69,30.62,30.63,358400.0,28.881,28.9281,28.8622,28.8716,358400.0
2014-01-21 15:50:00,30.64,30.65,30.62,30.65,496000.0,28.881,28.8904,28.8622,28.8904,496000.0
2014-01-22 09:30:00,30.71,30.97,30.7,30.73,349700.0,28.947,29.1921,28.9376,28.9658,349700.0
2014-01-22 09:40:00,30.71,30.8,30.65,30.76,367200.0,28.947,29.0318,28.8904,28.9941,367200.0
2014-01-22 09:50:00,30.79,30.99,30.79,30.9,411200.0,29.0224,29.2109,29.0224,29.1261,411200.0
2014-01-22 10:00:00,30.88,30.95,30.85,30.95,237700.0,29.1072,29.1732,29.0789,29.1732,237700.0
2014-01-22 10:10:00,30.95,30.97,30.88,30.97,254000.0,29.1732,29.1921,29.1072,29.1921,254000.0
2014-01-22 10:20:00,30.92,30.97,30.86,30.88,150000.0,29.1449,29.1921,29.0884,29.1072,150000.0
2014-01-22 10:30:00,30.89,30.9,30.86,30.87,181200.0,29.1167,29.1261,29.0884,29.0978,181200.0
2014-01-22 10:40:00,30.87,30.94,30.82,30.89,186900.0,29.0978,29.1638,29.0507,29.1167,186900.0
2014-01-22 10:50:00,30.9,30.9,30.84,30.84,76400.0,29.1261,29.1261,29.0695,29.0695,76400.0
2014-01-22 11:00:00,30.84,30.84,30.71,30.76,132700.0,29.0695,29.0695,28.947,28.9941,132700.0
2014-01-22 11:10:00,30.76,30.8,30.71,30.76,128000.0,28.9941,29.0318,28.947,28.9941,128000.0
2014-01-22 11:20:00,30.77,30.77,30.7,30.71,139500.0,29.0035,29.0035,28.9376,28.947,139500.0
2014-01-22 11:30:00,30.71,30.8,30.66,30.78,196000.0,28.947,29.0318,28.8999,29.013,196000.0
2014-01-22 11:40:00,30.78,30.78,30.68,30.69,199600.0,29.013,29.013,28.9187,28.9281,199600.0
2014-01-22 11:50:00,30.7,30.82,30.7,30.79,96100.0,28.9376,29.0507,28.9376,29.0224,96100.0
2014-01-22 12:00:00,30.79,30.88,30.75,30.83,81700.0,29.0224,29.1072,28.9847,29.0601,81700.0
2014-01-22 12:10:00,30.83,30.89,30.75,30.77,146800.0,29.0601,29.1167,28.9847,29.0035,146800.0
2014-01-22 12:20:00,30.77,30.79,30.77,30.78,88800.0,29.0035,29.0224,29.0035,29.013,88800.0
2014-01-22 12:30:00,30.77,30.9,30.77,30.84,202900.0,29.0035,29.1261,29.0035,29.0695,202900.0
2014-01-22 12:40:00,30.84,30.88,30.8,30.85,46800.0,29.0695,29.1072,29.0318,29.0789,46800.0
2014-01-22 12:50:00,30.84,30.9,30.84,30.88,95500.0,29.0695,29.1261,29.0695,29.1072,95500.0
2014-01-22 13:00:00,30.87,30.91,30.84,30.86,162400.0,29.0978,29.1355,29.0695,29.0884,162400.0
2014-01-22 13:10:00,30.88,30.98,30.87,30.9,208200.0,29.1072,29.2015,29.0978,29.1261,208200.0
2014-01-22 13:20:00,30.91,30.93,30.86,30.86,97400.0,29.1355,29.1544,29.0884,29.0884,97400.0
2014-01-22 13:30:00,30.87,30.88,30.84,30.87,101800.0,29.0978,29.1072,29.0695,29.0978,101800.0
2014-01-22 13:40:00,30.87,30.91,30.86,30.87,64100.0,29.0978,29.1355,29.0884,29.0978,64100.0
2014-01-22 13:50:00,30.87,30.92,30.87,30.9,86700.0,29.0978,29.1449,29.0978,29.1261,86700.0
2014-01-22 14:00:00,30.9,30.9,30.86,30.88,40900.0,29.1261,29.1261,29.0884,29.1072,40900.0
2014-01-22 14:10:00,30.88,30.88,30.84,30.85,39500.0,29.1072,29.1072,29.0695,29.0789,39500.0
2014-01-22 14:20:00,30.85,30.91,30.84,30.85,172300.0,29.0789,29.1355,29.0695,29.0789,172300.0
2014-01-22 14:30:00,30.84,30.89,30.84,30.87,38300.0,29.0695,29.1167,29.0695,29.0978,38300.0
2014-01-22 14:40:00,30.87,30.97,30.85,30.93,148000.0,29.0978,29.1921,29.0789,29.1544,148000.0
2014-01-22 14:50:00,30.93,30.97,30.93,30.96,57200.0,29.1544,29.1921,29.1544,29.1826,57200.0
2014-01-22 15:00:00,30.97,31.1,30.96,31.08,462500.0,29.1921,29.3146,29.1826,29.2957,462500.0
2014-01-22 15:10:00,31.08,31.2,31.06,31.15,276200.0,29.2957,29.4089,29.2769,29.3617,276200.0
2014-01-22 15:20:00,31.15,31.24,31.12,31.23,234200.0,29.3617,29.4466,29.3334,29.4371,234200.0
2014-01-22 15:30:00,31.22,31.24,31.16,31.2,385000.0,29.4277,29.4466,29.3712,29.4089,385000.0
2014-01-22 15:40:00,31.2,31.2,31.16,31.18,235100.0,29.4089,29.4089,29.3712,29.39,235100.0
2014-01-22 15:50:00,31.19,31.22,31.1,31.2,629400.0,29.3994,29.4277,29.3146,29.4089,629400.0
2014-01-23 09:30:00,30.69,30.94,30.62,30.74,656800.0,28.9281,29.1638,28.8622,28.9753,656800.0
2014-01-23 09:40:00,30.73,31.15,30.67,30.96,367900.0,28.9658,29.3617,28.9093,29.1826,367900.0
2014-01-23 09:50:00,30.96,31.12,30.91,30.98,696800.0,29.1826,29.3334,29.1355,29.2015,696800.0
2014-01-23 10:00:00,31.0,31.15,30.96,31.13,329200.0,29.2203,29.3617,29.1826,29.3429,329200.0
2014-01-23 10:10:00,31.11,31.2,31.02,31.06,503200.0,29.324,29.4089,29.2392,29.2769,503200.0
2014-01-23 10:20:00,31.07,31.1,30.98,30.98,477400.0,29.2863,29.3146,29.2015,29.2015,477400.0
2014-01-23 10:30:00,31.0,31.1,30.97,31.09,331500.0,29.2203,29.3146,29.1921,29.3052,331500.0
2014-01-23 10:40:00,31.06,31.19,31.06,31.14,133700.0,29.2769,29.3994,29.2769,29.3523,133700.0
2014-01-23 10:50:00,31.15,31.18,31.05,31.09,259300.0,29.3617,29.39,29.2675,29.3052,259300.0
2014-01-23 11:00:00,31.08,31.15,30.9,30.99,411500.0,29.2957,29.3617,29.1261,29.2109,411500.0
2014-01-23 11:10:00,30.99,31.0,30.9,30.95,262400.0,29.2109,29.2203,29.1261,29.1732,262400.0
2014-01-23 11:20:00,30.95,30.99,30.91,30.95,76400.0,29.1732,29.2109,29.1355,29.1732,76400.0
2014-01-23 11:30:00,30.95,30.98,30.93,30.94,256100.0,29.1732,29.2015,29.1544,29.1638,256100.0
2014-01-23 11:40:00,30.95,31.0,30.94,30.97,162000.0,29.1732,29.2203,29.1638,29.1921,162000.0
2014-01-23 11:50:00,30.96,31.05,30.94,31.0,258400.0,29.1826,29.2675,29.1638,29.2203,258400.0
2014-01-23 12:00:00,30.98,31.25,30.97,31.25,240200.0,29.2015,29.456,29.1921,29.456,240200.0
2014-01-23 12:10:00,31.25,31.3,31.15,31.25,499000.0,29.456,29.5031,29.3617,29.456,499000.0
2014-01-23 12:20:00,31.25,31.29,31.15,31.25,233600.0,29.456,29.4937,29.3617,29.456,233600.0
2014-01-23 12:30:00,31.25,31.25,31.22,31.25,179900.0,29.456,29.456,29.4277,29.456,179900.0
2014-01-23 12:40:00,31.25,31.26,31.16,31.18,205600.0,29.456,29.4654,29.3712,29.39,205600.0
2014-01-23 12:50:00,31.19,31.23,31.18,31.19,74600.0,29.3994,29.4371,29.39,29.3994,74600.0
2014-01-23 13:00:00,31.19,31.2,31.14,31.15,119900.0,29.3994,29.4089,29.3523,29.3617,119900.0
2014-01-23 13:10:00,31.15,31.15,31.12,31.14,81200.0,29.3617,29.3617,29.3334,29.3523,81200.0
2014-01-23 13:20:00,31.15,31.15,31.13,31.13,84800.0,29.3617,29.3617,29.3429,29.3429,84800.0
2014-01-23 13:30:00,31.14,31.16,31.1,31.11,101000.0,29.3523,29.3712,29.3146,29.324,101000.0
2014-01-23 13:40:00,31.11,31.15,31.02,31.03,136400.0,29.324,29.3617,29.2392,29.2486,136400.0
2014-01-23 13:50:00,31.03,31.03,30.93,30.99,314900.0,29.2486,29.2486,29.1544,29.2109,314900.0
2014-01-23 14:00:00,30.97,31.05,30.94,31.03,162100.0,29.1921,29.2675,29.1638,29.2486,162100.0
2014-01-23 14:10:00,31.05,31.11,31.05,31.1,132800.0,29.2675,29.324,29.2675,29.3146,132800.0
2014-01-23 14:20:00,31.1,31.2,31.09,31.2,190800.0,29.3146,29.4089,29.3052,29.4089,190800.0
2014-01-23 14:30:00,31.19,31.26,31.19,31.25,284500.0,29.3994,29.4654,29.3994,29.456,284500.0
2014-01-23 14:40:00,31.24,31.25,31.2,31.23,153000.0,29.4466,29.456,29.4089,29.4371,153000.0
2014-01-23 14:50:00,31.23,31.26,31.19,31.19,302700.0,29.4371,29.4654,29.3994,29.3994,302700.0
2014-01-23 15:00:00,31.19,31.46,31.15,31.39,378100.0,29.3994,29.6539,29.3617,29.5879,378100.0
2014-01-23 15:10:00,31.39,31.39,31.31,31.32,154600.0,29.5879,29.5879,29.5125,29.522,154600.0
2014-01-23 15:20:00,31.31,31.39,31.3,31.36,142200.0,29.5125,29.5879,29.5031,29.5597,142200.0
2014-01-23 15:30:00,31.37,31.37,31.28,31.29,147400.0,29.5691,29.5691,29.4843,29.4937,147400.0
2014-01-23 15:40:00,31.28,31.29,31.19,31.23,429200.0,29.4843,29.4937,29.3994,29.4371,429200.0
2014-01-23 15:50:00,31.24,31.36,31.22,31.34,472100.0,29.4466,29.5597,29.4277,29.5408,472100.0
2014-01-24 09:30:00,31.02,31.18,30.88,30.88,424800.0,29.2392,29.39,29.1072,29.1072,424800.0
2014-01-24 09:40:00,30.88,30.93,30.61,30.78,724400.0,29.1072,29.1544,28.8527,29.013,724400.0
2014-01-24 09:50:00,30.78,30.93,30.72,30.85,261300.0,29.013,29.1544,28.9564,29.0789,261300.0
2014-01-24 10:00:00,30.85,30.9,30.74,30.82,228800.0,29.0789,29.1261,28.9753,29.0507,228800.0
2014-01-24 10:10:00,30.8,30.84,30.72,30.75,212300.0,29.0318,29.0695,28.9564,28.9847,212300.0
2014-01-24 10:20:00,30.75,30.75,30.54,30.57,543200.0,28.9847,28.9847,28.7867,28.815,543200.0
2014-01-24 10:30:00,30.57,30.57,29.91,30.21,1161000.0,28.815,28.815,28.1929,28.4757,1161000.0
2014-01-24 10:40:00,30.21,30.35,30.18,30.33,392100.0,28.4757,28.6077,28.4474,28.5888,392100.0
2014-01-24 10:50:00,30.32,30.44,30.11,30.15,505400.0,28.5794,28.6925,28.3814,28.4191,505400.0
2014-01-24 11:00:00,30.14,30.18,29.93,30.02,449000.0,28.4097,28.4474,28.2118,28.2966,449000.0
2014-01-24 11:10:00,30.02,30.07,29.97,30.06,416400.0,28.2966,28.3437,28.2495,28.3343,416400.0
2014-01-24 11:20:00,30.05,30.14,30.04,30.09,195200.0,28.3249,28.4097,28.3155,28.3626,195200.0
2014-01-24 11:30:00,30.1,30.13,30.05,30.13,200500.0,28.372,28.4003,28.3249,28.4003,200500.0
2014-01-24 11:40:00,30.13,30.37,30.11,30.34,242300.0,28.4003,28.6265,28.3814,28.5982,242300.0
2014-01-24 11:50:00,30.34,30.48,30.3,30.45,307100.0,28.5982,28.7302,28.5605,28.7019,307100.0
2014-01-24 12:00:00,30.46,30.47,30.15,30.3,227500.0,28.7113,28.7208,28.4191,28.5605,227500.0
2014-01-24 12:10:00,30.3,30.5,30.28,30.47,119000.0,28.5605,28.749,28.5417,28.7208,119000.0
2014-01-24 12:20:00,30.47,30.5,30.35,30.36,133300.0,28.7208,28.749,28.6077,28.6171,133300.0
2014-01-24 12:30:00,30.38,30.43,30.36,30.43,190400.0,28.6359,28.6831,28.6171,28.6831,190400.0
2014-01-24 12:40:00,30.43,30.45,30.38,30.41,223200.0,28.6831,28.7019,28.6359,28.6642,223200.0
2014-01-24 12:50:00,30.42,30.66,30.41,30.64,240000.0,28.6736,28.8999,28.6642,28.881,240000.0
2014-01-24 13:00:00,30.63,30.7,30.63,30.69,208300.0,28.8716,28.9376,28.8716,28.9281,208300.0
2014-01-24 13:10:00,30.67,30.75,30.67,30.74,157300.0,28.9093,28.9847,28.9093,28.9753,157300.0
2014-01-24 13:20:00,30.73,30.73,30.6,30.64,138700.0,28.9658,28.9658,28.8433,28.881,138700.0
2014-01-24 13:30:00,30.63,30.71,30.56,30.57,157800.0,28.8716,28.947,28.8056,28.815,157800.0
2014-01-24 13:40:00,30.56,30.56,30.36,30.38,136300.0,28.8056,28.8056,28.6171,28.6359,136300.0
2014-01-24 13:50:00,30.38,30.57,30.38,30.51,99800.0,28.6359,28.815,28.6359,28.7585,99800.0
2014-01-24 14:00:00,30.51,30.52,30.39,30.44,248600.0,28.7585,28.7679,28.6454,28.6925,248600.0
2014-01-24 14:10:00,30.41,30.44,30.32,30.35,222300.0,28.6642,28.6925,28.5794,28.6077,222300.0
2014-01-24 14:20:00,30.34,30.35,30.2,30.23,218900.0,28.5982,28.6077,28.4663,28.4945,218900.0
2014-01-24 14:30:00,30.23,30.37,30.19,30.2,180200.0,28.4945,28.6265,28.4568,28.4663,180200.0
2014-01-24 14:40:00,30.19,30.22,30.17,30.2,135300.0,28.4568,28.4851,28.438,28.4663,135300.0
2014-01-24 14:50:00,30.19,30.3,30.19,30.3,62600.0,28.4568,28.5605,28.4568,28.5605,62600.0
2014-01-24 15:00:00,30.29,30.31,30.22,30.27,152800.0,28.5511,28.57,28.4851,28.5322,152800.0
2014-01-24 15:10:00,30.28,30.28,30.05,30.1,549400.0,28.5417,28.5417,28.3249,28.372,549400.0
2014-01-24 15:20:00,30.11,30.2,30.09,30.16,306400.0,28.3814,28.4663,28.3626,28.4286,306400.0
2014-01-24 15:30:00,30.17,30.18,30.05,30.06,459300.0,28.438,28.4474,28.3249,28.3343,459300.0
2014-01-24 15:40:00,30.05,30.12,30.0,30.04,656700.0,28.3249,28.3909,28.2777,28.3155,656700.0
2014-01-24 15:50:00,30.04,30.42,29.98,30.41,1613400.0,28.3155,28.6736,28.2589,28.6642,1613400.0
2014-01-27 09:30:00,30.4,30.87,30.29,30.46,766400.0,28.6548,29.0978,28.5511,28.7113,766400.0
2014-01-27 09:40:00,30.43,30.65,30.3,30.48,567100.0,28.6831,28.8904,28.5605,28.7302,567100.0
2014-01-27 09:50:00,30.49,30.57,30.21,30.23,313900.0,28.7396,28.815,28.4757,28.4945,313900.0
2014-01-27 10:00:00,30.21,30.31,30.11,30.2,462200.0,28.4757,28.57,28.3814,28.4663,462200.0
2014-01-27 10:10:00,30.2,30.22,29.93,29.95,891900.0,28.4663,28.4851,28.2118,28.2306,891900.0
2014-01-27 10:20:00,29.96,29.96,29.22,29.24,1616400.0,28.24,28.24,27.5425,27.5614,1616400.0
2014-01-27 10:30:00,29.24,29.3,28.67,28.96,1318100.0,27.5614,27.6179,27.0241,27.2975,1318100.0
2014-01-27 10:40:00,28.96,29.89,28.96,29.86,728100.0,27.2975,28.1741,27.2975,28.1458,728100.0
2014-01-27 10:50:00,29.87,29.87,29.6,29.65,392300.0,28.1552,28.1552,27.9007,27.9478,392300.0
2014-01-27 11:00:00,29.65,29.95,29.65,29.81,229600.0,27.9478,28.2306,27.9478,28.0987,229600.0
2014-01-27 11:10:00,29.82,29.82,29.62,29.62,236200.0,28.1081,28.1081,27.9196,27.9196,236200.0
2014-01-27 11:20:00,29.64,29.7,29.57,29.69,373300.0,27.9384,27.995,27.8724,27.9855,373300.0
2014-01-27 11:30:00,29.66,29.72,29.6,29.61,372800.0,27.9573,28.0138,27.9007,27.9101,372800.0
2014-01-27 11:40:00,29.61,29.79,29.6,29.67,217300.0,27.9101,28.0798,27.9007,27.9667,217300.0
2014-01-27 11:50:00,29.67,29.69,29.45,29.5,371600.0,27.9667,27.9855,27.7593,27.8065,371600.0
2014-01-27 12:00:00,29.5,29.55,29.0,29.05,499300.0,27.8065,27.8536,27.3352,27.3823,499300.0
2014-01-27 12:10:00,29.05,29.32,29.02,29.17,361600.0,27.3823,27.6368,27.354,27.4954,361600.0
2014-01-27 12:20:00,29.22,29.42,29.2,29.35,268200.0,27.5425,27.731,27.5237,27.6651,268200.0
2014-01-27 12:30:00,29.34,29.45,29.34,29.41,237600.0,27.6556,27.7593,27.6556,27.7216,237600.0
2014-01-27 12:40:00,29.41,29.52,29.4,29.51,152200.0,27.7216,27.8253,27.7122,27.8159,152200.0
2014-01-27 12:50:00,29.51,29.65,29.5,29.62,137800.0,27.8159,27.9478,27.8065,27.9196,137800.0
2014-01-27 13:00:00,29.63,29.81,29.58,29.77,182900.0,27.929,28.0987,27.8819,28.061,182900.0
2014-01-27 13:10:00,29.79,29.93,29.76,29.91,164200.0,28.0798,28.2118,28.0515,28.1929,164200.0
2014-01-27 13:20:00,29.9,29.9,29.75,29.82,113000.0,28.1835,28.1835,28.0421,28.1081,113000.0
2014-01-27 13:30:00,29.84,29.9,29.76,29.83,119900.0,28.1269,28.1835,28.0515,28.1175,119900.0
2014-01-27 13:40:00,29.82,29.89,29.81,29.89,104400.0,28.1081,28.1741,28.0987,28.1741,104400.0
2014-01-27 13:50:00,29.89,29.89,29.61,29.67,214000.0,28.1741,28.1741,27.9101,27.9667,214000.0
2014-01-27 14:00:00,29.69,29.84,29.67,29.79,157100.0,27.9855,28.1269,27.9667,28.0798,157100.0
2014-01-27 14:10:00,29.8,29.98,29.79,29.9,187400.0,28.0892,28.2589,28.0798,28.1835,187400.0
2014-01-27 14:20:00,29.9,29.96,29.5,29.92,261600.0,28.1835,28.24,27.8065,28.2023,261600.0
2014-01-27 14:30:00,29.92,30.25,29.89,30.22,310800.0,28.2023,28.5134,28.1741,28.4851,310800.0
2014-01-27 14:40:00,30.23,30.34,30.2,30.22,239300.0,28.4945,28.5982,28.4663,28.4851,239300.0
2014-01-27 14:50:00,30.22,30.27,30.14,30.25,272300.0,28.4851,28.5322,28.4097,28.5134,272300.0
2014-01-27 15:00:00,30.25,30.27,30.15,30.26,194200.0,28.5134,28.5322,28.4191,28.5228,194200.0
2014-01-27 15:10:00,30.26,30.35,30.18,30.21,349200.0,28.5228,28.6077,28.4474,28.4757,349200.0
2014-01-27 15:20:00,30.2,30.21,30.15,30.2,212800.0,28.4663,28.4757,28.4191,28.4663,212800.0
2014-01-27 15:30:00,30.2,30.27,30.2,30.26,316800.0,28.4663,28.5322,28.4663,28.5228,316800.0
2014-01-27 15:40:00,30.25,30.3,30.18,30.18,445700.0,28.5134,28.5605,28.4474,28.4474,445700.0
2014-01-27 15:50:00,30.18,30.21,30.0,30.18,772500.0,28.4474,28.4757,28.2777,28.4474,772500.0
2014-01-28 09:30:00,30.32,30.85,30.02,30.5,1224200.0,28.5794,29.0789,28.2966,28.749,1224200.0
2014-01-28 09:40:00,30.5,31.08,30.35,30.93,782900.0,28.749,29.2957,28.6077,29.1544,782900.0
2014-01-28 09:50:00,30.93,31.0,30.68,30.99,970100.0,29.1544,29.2203,28.9187,29.2109,970100.0
2014-01-28 10:00:00,31.0,31.09,30.87,31.0,477900.0,29.2203,29.3052,29.0978,29.2203,477900.0
2014-01-28 10:10:00,31.0,31.26,30.98,31.24,830600.0,29.2203,29.4654,29.2015,29.4466,830600.0
2014-01-28 10:20:00,31.25,31.25,31.07,31.23,309800.0,29.456,29.456,29.2863,29.4371,309800.0
2014-01-28 10:30:00,31.23,31.61,31.23,31.61,932500.0,29.4371,29.7953,29.4371,29.7953,932500.0
2014-01-28 10:40:00,31.59,31.61,30.7,31.2,959000.0,29.7765,29.7953,28.9376,29.4089,959000.0
2014-01-28 10:50:00,31.2,31.95,31.2,31.66,1673000.0,29.4089,30.1158,29.4089,29.8424,1673000.0
2014-01-28 11:00:00,31.66,31.95,31.6,31.9,710900.0,29.8424,30.1158,29.7859,30.0687,710900.0
2014-01-28 11:10:00,31.9,32.03,31.7,31.96,792200.0,30.0687,30.1912,29.8802,30.1252,792200.0
2014-01-28 11:20:00,31.96,32.2,31.96,32.09,981800.0,30.1252,30.3514,30.1252,30.2478,981800.0
2014-01-28 11:30:00,32.04,32.15,31.65,31.68,1086900.0,30.2006,30.3043,29.833,29.8613,1086900.0
2014-01-28 11:40:00,31.67,31.71,31.15,31.28,1506900.0,29.8519,29.8896,29.3617,29.4843,1506900.0
2014-01-28 11:50:00,31.28,31.47,31.25,31.36,579600.0,29.4843,29.6634,29.456,29.5597,579600.0
2014-01-28 12:00:00,31.32,31.5,31.3,31.38,350900.0,29.522,29.6916,29.5031,29.5785,350900.0
2014-01-28 12:10:00,31.38,31.38,31.13,31.2,432000.0,29.5785,29.5785,29.3429,29.4089,432000.0
2014-01-28 12:20:00,31.18,31.5,31.17,31.5,343900.0,29.39,29.6916,29.3806,29.6916,343900.0
2014-01-28 12:30:00,31.5,31.63,31.36,31.46,430200.0,29.6916,29.8142,29.5597,29.6539,430200.0
2014-01-28 12:40:00,31.47,31.59,31.45,31.5,183700.0,29.6634,29.7765,29.6445,29.6916,183700.0
2014-01-28 12:50:00,31.5,31.52,31.37,31.43,176000.0,29.6916,29.7105,29.5691,29.6257,176000.0
2014-01-28 13:00:00,31.43,31.48,31.31,31.44,297200.0,29.6257,29.6728,29.5125,29.6351,297200.0
2014-01-28 13:10:00,31.43,31.57,31.41,31.5,281400.0,29.6257,29.7576,29.6068,29.6916,281400.0
2014-01-28 13:20:00,31.5,31.6,31.47,31.53,269800.0,29.6916,29.7859,29.6634,29.7199,269800.0
2014-01-28 13:30:00,31.53,31.6,31.4,31.42,158800.0,29.7199,29.7859,29.5974,29.6162,158800.0
2014-01-28 13:40:00,31.42,31.58,31.41,31.53,202700.0,29.6162,29.767,29.6068,29.7199,202700.0
2014-01-28 13:50:00,31.52,31.56,31.52,31.53,210100.0,29.7105,29.7482,29.7105,29.7199,210100.0
2014-01-28 14:00:00,31.53,31.74,31.53,31.73,244200.0,29.7199,29.9179,29.7199,29.9084,244200.0
2014-01-28 14:10:00,31.7,31.73,31.57,31.73,240400.0,29.8802,29.9084,29.7576,29.9084,240400.0
2014-01-28 14:20:00,31.72,31.85,31.71,31.76,564400.0,29.899,30.0215,29.8896,29.9367,564400.0
2014-01-28 14:30:00,31.76,31.77,31.65,31.74,165400.0,29.9367,29.9461,29.833,29.9179,165400.0
2014-01-28 14:40:00,31.74,31.82,31.71,31.81,175700.0,29.9179,29.9933,29.8896,29.9838,175700.0
2014-01-28 14:50:00,31.82,31.88,31.79,31.86,310500.0,29.9933,30.0498,29.965,30.031,310500.0
2014-01-28 15:00:00,31.86,31.94,31.79,31.83,463700.0,30.031,30.1064,29.965,30.0027,463700.0
2014-01-28 15:10:00,31.83,31.89,31.72,31.73,290100.0,30.0027,30.0592,29.899,29.9084,290100.0
2014-01-28 15:20:00,31.74,31.83,31.73,31.76,303900.0,29.9179,30.0027,29.9084,29.9367,303900.0
2014-01-28 15:30:00,31.75,31.91,31.73,31.85,751600.0,29.9273,30.0781,29.9084,30.0215,751600.0
2014-01-28 15:40:00,31.85,31.87,31.77,31.85,873600.0,30.0215,30.0404,29.9461,30.0215,873600.0
2014-01-28 15:50:00,31.85,32.01,31.85,31.95,1159000.0,30.0215,30.1724,30.0215,30.1158,1159000.0
2014-01-29 09:30:00,32.24,33.03,32.1,32.72,2446600.0,30.3892,31.1338,30.2572,30.8416,2446600.0
2014-01-29 09:40:00,32.72,33.17,32.56,32.84,1891300.0,30.8416,31.2658,30.6908,30.9547,1891300.0
2014-01-29 09:50:00,32.84,32.89,32.59,32.72,827600.0,30.9547,31.0018,30.7191,30.8416,827600.0
2014-01-29 10:00:00,32.72,33.0,32.71,32.9,489800.0,30.8416,31.1055,30.8322,31.0113,489800.0
2014-01-29 10:10:00,32.91,32.94,32.82,32.88,352500.0,31.0207,31.049,30.9359,30.9924,352500.0
2014-01-29 10:20:00,32.88,33.07,32.83,33.05,453700.0,30.9924,31.1715,30.9453,31.1527,453700.0
2014-01-29 10:30:00,33.05,33.4,33.02,33.29,856300.0,31.1527,31.4826,31.1244,31.3789,856300.0
2014-01-29 10:40:00,33.3,33.38,32.95,33.01,706600.0,31.3883,31.4637,31.0584,31.1149,706600.0
2014-01-29 10:50:00,33.02,33.03,32.87,32.92,670000.0,31.1244,31.1338,30.983,31.0301,670000.0
2014-01-29 11:00:00,32.93,32.99,32.71,32.94,518400.0,31.0395,31.0961,30.8322,31.049,518400.0
2014-01-29 11:10:00,32.94,33.0,32.8,32.91,370800.0,31.049,31.1055,30.917,31.0207,370800.0
2014-01-29 11:20:00,32.92,33.03,32.9,33.01,246100.0,31.0301,31.1338,31.0113,31.1149,246100.0
2014-01-29 11:30:00,33.02,33.07,32.91,32.95,334500.0,31.1244,31.1715,31.0207,31.0584,334500.0
2014-01-29 11:40:00,32.95,32.95,32.8,32.88,396500.0,31.0584,31.0584,30.917,30.9924,396500.0
2014-01-29 11:50:00,32.9,32.95,32.87,32.92,226800.0,31.0113,31.0584,30.983,31.0301,226800.0
2014-01-29 12:00:00,32.92,32.97,32.89,32.93,265700.0,31.0301,31.0772,31.0018,31.0395,265700.0
2014-01-29 12:10:00,32.92,32.95,32.79,32.92,466600.0,31.0301,31.0584,30.9076,31.0301,466600.0
2014-01-29 12:20:00,32.9,33.03,32.9,32.98,349100.0,31.0113,31.1338,31.0113,31.0867,349100.0
2014-01-29 12:30:00,32.99,33.2,32.99,33.07,551400.0,31.0961,31.294,31.0961,31.1715,551400.0
2014-01-29 12:40:00,33.07,33.2,33.05,33.19,290800.0,31.1715,31.294,31.1527,31.2846,290800.0
2014-01-29 12:50:00,33.19,33.2,33.07,33.16,181900.0,31.2846,31.294,31.1715,31.2563,181900.0
2014-01-29 13:00:00,33.16,33.25,33.06,33.22,292700.0,31.2563,31.3412,31.1621,31.3129,292700.0
2014-01-29 13:10:00,33.22,33.25,32.99,33.04,433100.0,31.3129,31.3412,31.0961,31.1432,433100.0
2014-01-29 13:20:00,33.04,33.15,33.0,33.1,335100.0,31.1432,31.2469,31.1055,31.1998,335100.0
2014-01-29 13:30:00,33.09,33.22,33.07,33.11,310700.0,31.1904,31.3129,31.1715,31.2092,310700.0
2014-01-29 13:40:00,33.11,33.29,33.1,33.23,561200.0,31.2092,31.3789,31.1998,31.3223,561200.0
2014-01-29 13:50:00,33.22,33.31,33.13,33.16,543300.0,31.3129,31.3977,31.2281,31.2563,543300.0
2014-01-29 14:00:00,33.18,33.28,32.88,33.14,424900.0,31.2752,31.3694,30.9924,31.2375,424900.0
2014-01-29 14:10:00,33.14,33.27,32.9,32.9,561300.0,31.2375,31.36,31.0113,31.0113,561300.0
2014-01-29 14:20:00,32.89,33.22,32.85,33.19,448000.0,31.0018,31.3129,30.9641,31.2846,448000.0
2014-01-29 14:30:00,33.19,33.21,33.02,33.13,235500.0,31.2846,31.3035,31.1244,31.2281,235500.0
2014-01-29 14:40:00,33.14,33.16,33.03,33.08,201400.0,31.2375,31.2563,31.1338,31.1809,201400.0
2014-01-29 14:50:00,33.07,33.18,33.0,33.03,447300.0,31.1715,31.2752,31.1055,31.1338,447300.0
2014-01-29 15:00:00,33.02,33.16,33.0,33.09,483600.0,31.1244,31.2563,31.1055,31.1904,483600.0
2014-01-29 15:10:00,33.08,33.09,32.85,32.88,736300.0,31.1809,31.1904,30.9641,30.9924,736300.0
2014-01-29 15:20:00,32.88,33.0,32.86,32.98,411800.0,30.9924,31.1055,30.9736,31.0867,411800.0
2014-01-29 15:30:00,32.98,33.07,32.95,33.03,399800.0,31.0867,31.1715,31.0584,31.1338,399800.0
2014-01-29 15:40:00,33.04,33.16,33.0,33.07,442400.0,31.1432,31.2563,31.1055,31.1715,442400.0
2014-01-29 15:50:00,33.07,33.07,32.93,33.0,885700.0,31.1715,31.1715,31.0395,31.1055,885700.0
2014-01-30 09:30:00,33.36,33.81,33.3,33.44,927200.0,31.4449,31.869,31.3883,31.5203,927200.0
2014-01-30 09:40:00,33.43,33.5,33.22,33.35,665800.0,31.5108,31.5768,31.3129,31.4354,665800.0
2014-01-30 09:50:00,33.35,33.44,33.25,33.33,454000.0,31.4354,31.5203,31.3412,31.4166,454000.0
2014-01-30 10:00:00,33.33,33.6,33.3,33.37,291800.0,31.4166,31.6711,31.3883,31.4543,291800.0
2014-01-30 10:10:00,33.41,33.47,33.2,33.29,350800.0,31.492,31.5485,31.294,31.3789,350800.0
2014-01-30 10:20:00,33.31,33.44,33.27,33.42,143600.0,31.3977,31.5203,31.36,31.5014,143600.0
2014-01-30 10:30:00,33.43,33.5,33.37,33.38,218000.0,31.5108,31.5768,31.4543,31.4637,218000.0
2014-01-30 10:40:00,33.39,33.44,33.35,33.44,163900.0,31.4731,31.5203,31.4354,31.5203,163900.0
2014-01-30 10:50:00,33.44,33.48,33.42,33.48,271600.0,31.5203,31.558,31.5014,31.558,271600.0
2014-01-30 11:00:00,33.48,33.75,33.46,33.65,304000.0,31.558,31.8125,31.5391,31.7182,304000.0
2014-01-30 11:10:00,33.66,33.74,33.6,33.65,352200.0,31.7276,31.803,31.6711,31.7182,352200.0
2014-01-30 11:20:00,33.65,33.72,33.6,33.69,280200.0,31.7182,31.7842,31.6711,31.7559,280200.0
2014-01-30 11:30:00,33.71,33.94,33.65,33.89,307200.0,31.7748,31.9916,31.7182,31.9444,307200.0
2014-01-30 11:40:00,33.9,33.94,33.73,33.8,501400.0,31.9539,31.9916,31.7936,31.8596,501400.0
2014-01-30 11:50:00,33.8,34.09,33.8,33.95,466000.0,31.8596,32.1329,31.8596,32.001,466000.0
2014-01-30 12:00:00,33.95,34.03,33.95,33.99,187400.0,32.001,32.0764,32.001,32.0387,187400.0
2014-01-30 12:10:00,33.98,34.06,33.98,34.04,187500.0,32.0293,32.1047,32.0293,32.0858,187500.0
2014-01-30 12:20:00,34.04,34.05,33.86,33.88,184800.0,32.0858,32.0952,31.9162,31.935,184800.0
2014-01-30 12:30:00,33.88,33.95,33.83,33.87,227700.0,31.935,32.001,31.8879,31.9256,227700.0
2014-01-30 12:40:00,33.87,34.05,33.86,34.01,176400.0,31.9256,32.0952,31.9162,32.0575,176400.0
2014-01-30 12:50:00,34.03,34.2,34.02,34.14,385200.0,32.0764,32.2366,32.067,32.1801,385200.0
2014-01-30 13:00:00,34.14,34.16,34.04,34.13,217800.0,32.1801,32.1989,32.0858,32.1707,217800.0
2014-01-30 13:10:00,34.12,34.15,34.09,34.12,297300.0,32.1612,32.1895,32.1329,32.1612,297300.0
2014-01-30 13:20:00,34.13,34.19,34.11,34.18,151700.0,32.1707,32.2272,32.1518,32.2178,151700.0
2014-01-30 13:30:00,34.17,34.19,33.97,34.0,318700.0,32.2084,32.2272,32.0198,32.0481,318700.0
2014-01-30 13:40:00,34.01,34.07,33.99,34.04,535700.0,32.0575,32.1141,32.0387,32.0858,535700.0
2014-01-30 13:50:00,34.03,34.08,34.0,34.08,179900.0,32.0764,32.1235,32.0481,32.1235,179900.0
2014-01-30 14:00:00,34.06,34.06,33.88,33.94,363700.0,32.1047,32.1047,31.935,31.9916,363700.0
2014-01-30 14:10:00,33.95,34.05,33.95,34.05,169300.0,32.001,32.0952,32.001,32.0952,169300.0
2014-01-30 14:20:00,34.04,34.1,34.0,34.08,163200.0,32.0858,32.1424,32.0481,32.1235,163200.0
2014-01-30 14:30:00,34.08,34.1,33.85,33.94,196300.0,32.1235,32.1424,31.9067,31.9916,196300.0
2014-01-30 14:40:00,33.95,33.96,33.76,33.78,162700.0,32.001,32.0104,31.8219,31.8407,162700.0
2014-01-30 14:50:00,33.78,33.89,33.73,33.87,127800.0,31.8407,31.9444,31.7936,31.9256,127800.0
2014-01-30 15:00:00,33.86,33.92,33.75,33.78,150500.0,31.9162,31.9727,31.8125,31.8407,150500.0
2014-01-30 15:10:00,33.81,33.86,33.8,33.81,172000.0,31.869,31.9162,31.8596,31.869,172000.0
2014-01-30 15:20:00,33.8,33.97,33.75,33.93,203100.0,31.8596,32.0198,31.8125,31.9821,203100.0
2014-01-30 15:30:00,33.93,33.97,33.83,33.85,523500.0,31.9821,32.0198,31.8879,31.9067,523500.0
2014-01-30 15:40:00,33.85,33.86,33.82,33.85,1143200.0,31.9067,31.9162,31.8784,31.9067,1143200.0
2014-01-30 15:50:00,33.86,33.88,33.76,33.83,498200.0,31.9162,31.935,31.8219,31.8879,498200.0
2014-01-31 09:30:00,33.44,33.48,33.0,33.33,1183200.0,31.5203,31.558,31.1055,31.4166,1183200.0
2014-01-31 09:40:00,33.27,34.02,33.26,33.94,1017700.0,31.36,32.067,31.3506,31.9916,1017700.0
2014-01-31 09:50:00,33.96,34.01,33.86,33.9,567500.0,32.0104,32.0575,31.9162,31.9539,567500.0
2014-01-31 10:00:00,33.89,34.08,33.67,33.76,503800.0,31.9444,32.1235,31.7371,31.8219,503800.0
2014-01-31 10:10:00,33.76,34.03,33.74,33.83,351900.0,31.8219,32.0764,31.803,31.8879,351900.0
2014-01-31 10:20:00,33.83,33.85,33.51,33.52,403000.0,31.8879,31.9067,31.5862,31.5957,403000.0
2014-01-31 10:30:00,33.52,33.74,33.51,33.63,277800.0,31.5957,31.803,31.5862,31.6994,277800.0
2014-01-31 10:40:00,33.63,33.66,33.46,33.62,324900.0,31.6994,31.7276,31.5391,31.6899,324900.0
2014-01-31 10:50:00,33.63,33.74,33.56,33.71,355100.0,31.6994,31.803,31.6334,31.7748,355100.0
2014-01-31 11:00:00,33.71,33.75,33.6,33.74,177600.0,31.7748,31.8125,31.6711,31.803,177600.0
2014-01-31 11:10:00,33.73,33.79,33.69,33.79,216100.0,31.7936,31.8502,31.7559,31.8502,216100.0
2014-01-31 11:20:00,33.79,33.79,33.69,33.73,158400.0,31.8502,31.8502,31.7559,31.7936,158400.0
2014-01-31 11:30:00,33.73,33.74,33.57,33.69,199000.0,31.7936,31.803,31.6428,31.7559,199000.0
2014-01-31 11:40:00,33.69,33.7,33.57,33.59,143800.0,31.7559,31.7653,31.6428,31.6617,143800.0
2014-01-31 11:50:00,33.57,33.6,33.52,33.56,191600.0,31.6428,31.6711,31.5957,31.6334,191600.0
2014-01-31 12:00:00,33.55,33.7,33.53,33.68,202100.0,31.6239,31.7653,31.6051,31.7465,202100.0
2014-01-31 12:10:00,33.69,33.76,33.58,33.58,213500.0,31.7559,31.8219,31.6522,31.6522,213500.0
2014-01-31 12:20:00,33.58,33.64,33.37,33.44,558300.0,31.6522,31.7088,31.4543,31.5203,558300.0
2014-01-31 12:30:00,33.44,33.49,33.33,33.4,252600.0,31.5203,31.5674,31.4166,31.4826,252600.0
2014-01-31 12:40:00,33.39,33.4,33.3,33.39,241500.0,31.4731,31.4826,31.3883,31.4731,241500.0
2014-01-31 12:50:00,33.39,33.43,33.31,33.4,220600.0,31.4731,31.5108,31.3977,31.4826,220600.0
2014-01-31 13:00:00,33.4,33.5,33.36,33.43,107400.0,31.4826,31.5768,31.4449,31.5108,107400.0
2014-01-31 13:10:00,33.43,33.47,33.42,33.42,109600.0,31.5108,31.5485,31.5014,31.5014,109600.0
2014-01-31 13:20:00,33.42,33.43,33.35,33.41,130600.0,31.5014,31.5108,31.4354,31.492,130600.0
2014-01-31 13:30:00,33.4,33.51,33.37,33.46,138700.0,31.4826,31.5862,31.4543,31.5391,138700.0
2014-01-31 13:40:00,33.46,33.6,33.45,33.59,128100.0,31.5391,31.6711,31.5297,31.6617,128100.0
2014-01-31 13:50:00,33.58,33.67,33.56,33.58,192500.0,31.6522,31.7371,31.6334,31.6522,192500.0
2014-01-31 14:00:00,33.59,33.67,33.54,33.63,194400.0,31.6617,31.7371,31.6145,31.6994,194400.0
2014-01-31 14:10:00,33.63,33.64,33.51,33.6,120900.0,31.6994,31.7088,31.5862,31.6711,120900.0
2014-01-31 14:20:00,33.6,33.64,33.59,33.62,89100.0,31.6711,31.7088,31.6617,31.6899,89100.0
2014-01-31 14:30:00,33.62,33.67,33.61,33.67,107000.0,31.6899,31.7371,31.6805,31.7371,107000.0
2014-01-31 14:40:00,33.67,33.85,33.66,33.8,234200.0,31.7371,31.9067,31.7276,31.8596,234200.0
2014-01-31 14:50:00,33.8,33.82,33.67,33.7,153200.0,31.8596,31.8784,31.7371,31.7653,153200.0
2014-01-31 15:00:00,33.69,33.75,33.63,33.69,229900.0,31.7559,31.8125,31.6994,31.7559,229900.0
2014-01-31 15:10:00,33.69,33.8,33.69,33.7,202000.0,31.7559,31.8596,31.7559,31.7653,202000.0
2014-01-31 15:20:00,33.69,33.7,33.67,33.7,150900.0,31.7559,31.7653,31.7371,31.7653,150900.0
2014-01-31 15:30:00,33.7,33.75,33.67,33.7,202900.0,31.7653,31.8125,31.7371,31.7653,202900.0
2014-01-31 15:40:00,33.7,33.79,33.42,33.53,533100.0,31.7653,31.8502,31.5014,31.6051,533100.0
2014-01-31 15:50:00,33.53,33.59,33.44,33.55,888100.0,31.6051,31.6617,31.5203,31.6239,888100.0
2014-02-03 09:30:00,33.95,34.25,33.66,34.21,1574500.0,32.001,32.2838,31.7276,32.2461,1574500.0
2014-02-03 09:40:00,34.22,34.23,33.97,34.03,759400.0,32.2555,32.2649,32.0198,32.0764,759400.0
2014-02-03 09:50:00,34.03,34.47,34.02,34.38,837400.0,32.0764,32.4911,32.067,32.4063,837400.0
2014-02-03 10:00:00,34.38,34.48,34.08,34.22,771900.0,32.4063,32.5006,32.1235,32.2555,771900.0
2014-02-03 10:10:00,34.22,34.22,33.7,33.76,1141300.0,32.2555,32.2555,31.7653,31.8219,1141300.0
2014-02-03 10:20:00,33.75,33.97,33.51,33.73,857500.0,31.8125,32.0198,31.5862,31.7936,857500.0
2014-02-03 10:30:00,33.72,34.0,33.59,33.93,486800.0,31.7842,32.0481,31.6617,31.9821,486800.0
2014-02-03 10:40:00,33.93,34.15,33.87,34.01,441800.0,31.9821,32.1895,31.9256,32.0575,441800.0
2014-02-03 10:50:00,34.01,34.15,33.98,34.06,328100.0,32.0575,32.1895,32.0293,32.1047,328100.0
2014-02-03 11:00:00,34.05,34.15,33.82,33.82,364300.0,32.0952,32.1895,31.8784,31.8784,364300.0
2014-02-03 11:10:00,33.81,34.03,33.7,33.91,497000.0,31.869,32.0764,31.7653,31.9633,497000.0
2014-02-03 11:20:00,33.91,34.04,33.78,34.01,306100.0,31.9633,32.0858,31.8407,32.0575,306100.0
2014-02-03 11:30:00,34.0,34.05,33.91,33.96,319800.0,32.0481,32.0952,31.9633,32.0104,319800.0
2014-02-03 11:40:00,33.97,34.0,33.73,33.88,345600.0,32.0198,32.0481,31.7936,31.935,345600.0
2014-02-03 11:50:00,33.88,34.02,33.88,33.95,414100.0,31.935,32.067,31.935,32.001,414100.0
2014-02-03 12:00:00,33.95,33.98,33.7,33.86,451900.0,32.001,32.0293,31.7653,31.9162,451900.0
2014-02-03 12:10:00,33.86,33.87,33.56,33.56,405000.0,31.9162,31.9256,31.6334,31.6334,405000.0
2014-02-03 12:20:00,33.58,33.77,33.46,33.69,507900.0,31.6522,31.8313,31.5391,31.7559,507900.0
2014-02-03 12:30:00,33.7,33.7,33.52,33.66,374600.0,31.7653,31.7653,31.5957,31.7276,374600.0
2014-02-03 12:40:00,33.66,33.8,33.64,33.76,261200.0,31.7276,31.8596,31.7088,31.8219,261200.0
2014-02-03 12:50:00,33.78,33.8,33.65,33.65,226500.0,31.8407,31.8596,31.7182,31.7182,226500.0
2014-02-03 13:00:00,33.65,33.7,33.48,33.48,325100.0,31.7182,31.7653,31.558,31.558,325100.0
2014-02-03 13:10:00,33.49,33.63,33.48,33.58,259000.0,31.5674,31.6994,31.558,31.6522,259000.0
2014-02-03 13:20:00,33.58,33.66,33.38,33.54,735200.0,31.6522,31.7276,31.4637,31.6145,735200.0
2014-02-03 13:30:00,33.52,33.59,33.33,33.38,325300.0,31.5957,31.6617,31.4166,31.4637,325300.0
2014-02-03 13:40:00,33.35,33.42,33.1,33.18,802000.0,31.4354,31.5014,31.1998,31.2752,802000.0
2014-02-03 13:50:00,33.16,33.32,33.05,33.2,402500.0,31.2563,31.4072,31.1527,31.294,402500.0
2014-02-03 14:00:00,33.2,33.48,33.09,33.44,245800.0,31.294,31.558,31.1904,31.5203,245800.0
2014-02-03 14:10:00,33.43,33.67,33.41,33.65,312800.0,31.5108,31.7371,31.492,31.7182,312800.0
2014-02-03 14:20:00,33.65,33.75,33.58,33.71,345400.0,31.7182,31.8125,31.6522,31.7748,345400.0
2014-02-03 14:30:00,33.71,33.71,33.43,33.45,345200.0,31.7748,31.7748,31.5108,31.5297,345200.0
2014-02-03 14:40:00,33.45,33.56,33.41,33.49,225300.0,31.5297,31.6334,31.492,31.5674,225300.0
2014-02-03 14:50:00,33.5,33.61,33.47,33.56,353100.0,31.5768,31.6805,31.5485,31.6334,353100.0
2014-02-03 15:00:00,33.55,33.56,33.41,33.48,252600.0,31.6239,31.6334,31.492,31.558,252600.0
2014-02-03 15:10:00,33.48,33.77,33.42,33.76,361600.0,31.558,31.8313,31.5014,31.8219,361600.0
2014-02-03 15:20:00,33.76,33.88,33.69,33.87,433400.0,31.8219,31.935,31.7559,31.9256,433400.0
2014-02-03 15:30:00,33.88,33.98,33.81,33.93,436500.0,31.935,32.0293,31.869,31.9821,436500.0
2014-02-03 15:40:00,33.94,33.95,33.75,33.75,429800.0,31.9916,32.001,31.8125,31.8125,429800.0
2014-02-03 15:50:00,33.75,33.98,33.75,33.95,1129200.0,31.8125,32.0293,31.8125,32.001,1129200.0
2014-02-04 09:30:00,34.04,34.38,33.85,34.15,801300.0,32.0858,32.4063,31.9067,32.1895,801300.0
2014-02-04 09:40:00,34.14,34.14,33.58,33.85,718100.0,32.1801,32.1801,31.6522,31.9067,718100.0
2014-02-04 09:50:00,33.85,34.11,33.7,33.91,436000.0,31.9067,32.1518,31.7653,31.9633,436000.0
2014-02-04 10:00:00,33.9,34.04,33.88,34.04,506300.0,31.9539,32.0858,31.935,32.0858,506300.0
2014-02-04 10:10:00,34.02,34.04,33.8,33.89,271900.0,32.067,32.0858,31.8596,31.9444,271900.0
2014-02-04 10:20:00,33.89,33.94,33.75,33.91,256200.0,31.9444,31.9916,31.8125,31.9633,256200.0
2014-02-04 10:30:00,33.91,34.0,33.87,34.0,258700.0,31.9633,32.0481,31.9256,32.0481,258700.0
2014-02-04 10:40:00,34.0,34.01,33.81,33.84,338400.0,32.0481,32.0575,31.869,31.8973,338400.0
2014-02-04 10:50:00,33.84,33.86,33.65,33.72,358500.0,31.8973,31.9162,31.7182,31.7842,358500.0
2014-02-04 11:00:00,33.71,33.96,33.7,33.88,338300.0,31.7748,32.0104,31.7653,31.935,338300.0
2014-02-04 11:10:00,33.88,33.9,33.7,33.7,260400.0,31.935,31.9539,31.7653,31.7653,260400.0
2014-02-04 11:20:00,33.71,33.78,33.62,33.78,248300.0,31.7748,31.8407,31.6899,31.8407,248300.0
2014-02-04 11:30:00,33.79,33.97,33.76,33.93,271500.0,31.8502,32.0198,31.8219,31.9821,271500.0
2014-02-04 11:40:00,33.93,33.96,33.85,33.87,128800.0,31.9821,32.0104,31.9067,31.9256,128800.0
2014-02-04 11:50:00,33.88,33.96,33.86,33.95,138800.0,31.935,32.0104,31.9162,32.001,138800.0
2014-02-04 12:00:00,33.95,34.01,33.75,33.78,224600.0,32.001,32.0575,31.8125,31.8407,224600.0
2014-02-04 12:10:00,33.77,33.88,33.77,33.84,148700.0,31.8313,31.935,31.8313,31.8973,148700.0
2014-02-04 12:20:00,33.85,33.9,33.81,33.89,116400.0,31.9067,31.9539,31.869,31.9444,116400.0
2014-02-04 12:30:00,33.89,33.97,33.86,33.89,146200.0,31.9444,32.0198,31.9162,31.9444,146200.0
2014-02-04 12:40:00,33.9,33.95,33.87,33.88,75500.0,31.9539,32.001,31.9256,31.935,75500.0
2014-02-04 12:50:00,33.87,34.07,33.86,34.02,211800.0,31.9256,32.1141,31.9162,32.067,211800.0
2014-02-04 13:00:00,34.03,34.03,33.98,33.98,159000.0,32.0764,32.0764,32.0293,32.0293,159000.0
2014-02-04 13:10:00,33.99,34.03,33.85,34.02,124300.0,32.0387,32.0764,31.9067,32.067,124300.0
2014-02-04 13:20:00,34.02,34.06,33.97,34.05,121300.0,32.067,32.1047,32.0198,32.0952,121300.0
2014-02-04 13:30:00,34.06,34.09,33.95,34.01,156000.0,32.1047,32.1329,32.001,32.0575,156000.0
2014-02-04 13:40:00,34.01,34.03,33.98,33.98,98200.0,32.0575,32.0764,32.0293,32.0293,98200.0
2014-02-04 13:50:00,33.99,34.05,33.98,34.02,180200.0,32.0387,32.0952,32.0293,32.067,180200.0
2014-02-04 14:00:00,34.02,34.09,34.0,34.05,201100.0,32.067,32.1329,32.0481,32.0952,201100.0
2014-02-04 14:10:00,34.04,34.13,33.96,34.01,206400.0,32.0858,32.1707,32.0104,32.0575,206400.0
2014-02-04 14:20:00,34.0,34.12,33.98,34.07,160400.0,32.0481,32.1612,32.0293,32.1141,160400.0
2014-02-04 14:30:00,34.08,34.18,34.07,34.08,170900.0,32.1235,32.2178,32.1141,32.1235,170900.0
2014-02-04 14:40:00,34.08,34.14,34.07,34.07,109600.0,32.1235,32.1801,32.1141,32.1141,109600.0
2014-02-04 14:50:00,34.08,34.12,34.06,34.08,140100.0,32.1235,32.1612,32.1047,32.1235,140100.0
2014-02-04 15:00:00,34.08,34.12,34.07,34.11,182700.0,32.1235,32.1612,32.1141,32.1518,182700.0
2014-02-04 15:10:00,34.11,34.12,34.07,34.1,242600.0,32.1518,32.1612,32.1141,32.1424,242600.0
2014-02-04 15:20:00,34.09,34.11,34.01,34.02,421200.0,32.1329,32.1518,32.0575,32.067,421200.0
2014-02-04 15:30:00,34.02,34.12,34.0,34.1,352900.0,32.067,32.1612,32.0481,32.1424,352900.0
2014-02-04 15:40:00,34.11,34.11,33.96,34.02,611700.0,32.1518,32.1518,32.0104,32.067,611700.0
2014-02-04 15:50:00,34.02,34.11,34.01,34.05,614400.0,32.067,32.1518,32.0575,32.0952,614400.0
2014-02-05 09:30:00,33.82,33.96,33.75,33.86,768500.0,31.8784,32.0104,31.8125,31.9162,768500.0
2014-02-05 09:40:00,33.9,33.9,33.7,33.72,558300.0,31.9539,31.9539,31.7653,31.7842,558300.0
2014-02-05 09:50:00,33.74,33.84,33.68,33.79,518400.0,31.803,31.8973,31.7465,31.8502,518400.0
2014-02-05 10:00:00,33.79,33.92,33.78,33.9,400100.0,31.8502,31.9727,31.8407,31.9539,400100.0
2014-02-05 10:10:00,33.89,33.97,33.52,33.64,853500.0,31.9444,32.0198,31.5957,31.7088,853500.0
2014-02-05 10:20:00,33.65,33.77,33.4,33.66,635500.0,31.7182,31.8313,31.4826,31.7276,635500.0
2014-02-05 10:30:00,33.65,33.7,33.59,33.65,295300.0,31.7182,31.7653,31.6617,31.7182,295300.0
2014-02-05 10:40:00,33.64,33.68,33.55,33.62,240100.0,31.7088,31.7465,31.6239,31.6899,240100.0
2014-02-05 10:50:00,33.62,33.74,33.59,33.68,318500.0,31.6899,31.803,31.6617,31.7465,318500.0
2014-02-05 11:00:00,33.68,33.74,33.6,33.73,339700.0,31.7465,31.803,31.6711,31.7936,339700.0
2014-02-05 11:10:00,33.73,33.77,33.65,33.7,155800.0,31.7936,31.8313,31.7182,31.7653,155800.0
2014-02-05 11:20:00,33.7,33.71,33.64,33.66,303500.0,31.7653,31.7748,31.7088,31.7276,303500.0
2014-02-05 11:30:00,33.67,33.74,33.63,33.67,490600.0,31.7371,31.803,31.6994,31.7371,490600.0
2014-02-05 11:40:00,33.66,33.66,33.55,33.64,349300.0,31.7276,31.7276,31.6239,31.7088,349300.0
2014-02-05 11:50:00,33.64,33.67,33.58,33.58,203800.0,31.7088,31.7371,31.6522,31.6522,203800.0
2014-02-05 12:00:00,33.58,33.68,33.56,33.67,307800.0,31.6522,31.7465,31.6334,31.7371,307800.0
2014-02-05 12:10:00,33.66,33.67,33.55,33.61,164100.0,31.7276,31.7371,31.6239,31.6805,164100.0
2014-02-05 12:20:00,33.63,33.69,33.6,33.64,337400.0,31.6994,31.7559,31.6711,31.7088,337400.0
2014-02-05 12:30:00,33.63,33.67,33.61,33.62,109600.0,31.6994,31.7371,31.6805,31.6899,109600.0
2014-02-05 12:40:00,33.62,33.65,33.45,33.49,429100.0,31.6899,31.7182,31.5297,31.5674,429100.0
2014-02-05 12:50:00,33.49,33.51,33.45,33.45,471600.0,31.5674,31.5862,31.5297,31.5297,471600.0
2014-02-05 13:00:00,33.46,33.64,33.45,33.62,224400.0,31.5391,31.7088,31.5297,31.6899,224400.0
2014-02-05 13:10:00,33.63,33.63,33.57,33.59,166400.0,31.6994,31.6994,31.6428,31.6617,166400.0
2014-02-05 13:20:00,33.59,33.6,33.44,33.51,238500.0,31.6617,31.6711,31.5203,31.5862,238500.0
2014-02-05 13:30:00,33.53,33.57,33.48,33.53,107300.0,31.6051,31.6428,31.558,31.6051,107300.0
2014-02-05 13:40:00,33.53,33.6,33.52,33.56,270600.0,31.6051,31.6711,31.5957,31.6334,270600.0
2014-02-05 13:50:00,33.58,33.63,33.57,33.63,201000.0,31.6522,31.6994,31.6428,31.6994,201000.0
2014-02-05 14:00:00,33.64,33.84,33.6,33.69,364900.0,31.7088,31.8973,31.6711,31.7559,364900.0
2014-02-05 14:10:00,33.72,33.72,33.6,33.62,196300.0,31.7842,31.7842,31.6711,31.6899,196300.0
2014-02-05 14:20:00,33.62,33.68,33.61,33.65,114600.0,31.6899,31.7465,31.6805,31.7182,114600.0
2014-02-05 14:30:00,33.65,33.76,33.6,33.64,230600.0,31.7182,31.8219,31.6711,31.7088,230600.0
2014-02-05 14:40:00,33.63,33.71,33.6,33.63,359000.0,31.6994,31.7748,31.6711,31.6994,359000.0
2014-02-05 14:50:00,33.64,33.76,33.64,33.7,214100.0,31.7088,31.8219,31.7088,31.7653,214100.0
2014-02-05 15:00:00,33.7,33.73,33.59,33.68,876400.0,31.7653,31.7936,31.6617,31.7465,876400.0
2014-02-05 15:10:00,33.69,33.7,33.54,33.65,551600.0,31.7559,31.7653,31.6145,31.7182,551600.0
2014-02-05 15:20:00,33.65,33.67,33.59,33.6,237300.0,31.7182,31.7371,31.6617,31.6711,237300.0
2014-02-05 15:30:00,33.6,33.69,33.6,33.66,285300.0,31.6711,31.7559,31.6711,31.7276,285300.0
2014-02-05 15:40:00,33.66,33.81,33.61,33.76,591000.0,31.7276,31.869,31.6805,31.8219,591000.0
2014-02-05 15:50:00,33.75,33.82,33.72,33.8,928300.0,31.8125,31.8784,31.7842,31.8596,928300.0
2014-02-06 09:30:00,33.71,34.15,33.7,34.02,727500.0,31.7748,32.1895,31.7653,32.067,727500.0
2014-02-06 09:40:00,34.02,34.15,33.95,34.11,334300.0,32.067,32.1895,32.001,32.1518,334300.0
2014-02-06 09:50:00,34.09,34.15,34.01,34.05,319600.0,32.1329,32.1895,32.0575,32.0952,319600.0
2014-02-06 10:00:00,34.07,34.15,34.05,34.11,337400.0,32.1141,32.1895,32.0952,32.1518,337400.0
2014-02-06 10:10:00,34.09,34.32,34.0,34.16,669100.0,32.1329,32.3497,32.0481,32.1989,669100.0
2014-02-06 10:20:00,34.16,34.57,34.13,34.56,799400.0,32.1989,32.5854,32.1707,32.576,799400.0
2014-02-06 10:30:00,34.57,34.66,34.4,34.5,693700.0,32.5854,32.6702,32.4252,32.5194,693700.0
2014-02-06 10:40:00,34.5,34.72,34.46,34.55,321200.0,32.5194,32.7268,32.4817,32.5665,321200.0
2014-02-06 10:50:00,34.56,34.58,34.4,34.42,390100.0,32.576,32.5948,32.4252,32.444,390100.0
2014-02-06 11:00:00,34.44,34.46,34.32,34.41,236800.0,32.4629,32.4817,32.3497,32.4346,236800.0
2014-02-06 11:10:00,34.4,34.51,34.38,34.41,243400.0,32.4252,32.5288,32.4063,32.4346,243400.0
2014-02-06 11:20:00,34.41,34.5,34.38,34.5,320500.0,32.4346,32.5194,32.4063,32.5194,320500.0
2014-02-06 11:30:00,34.47,34.62,34.47,34.6,427700.0,32.4911,32.6325,32.4911,32.6137,427700.0
2014-02-06 11:40:00,34.6,34.69,34.47,34.47,379800.0,32.6137,32.6985,32.4911,32.4911,379800.0
2014-02-06 11:50:00,34.47,34.6,34.45,34.57,410000.0,32.4911,32.6137,32.4723,32.5854,410000.0
2014-02-06 12:00:00,34.54,34.65,34.54,34.55,353300.0,32.5571,32.6608,32.5571,32.5665,353300.0
2014-02-06 12:10:00,34.56,34.65,34.53,34.65,255000.0,32.576,32.6608,32.5477,32.6608,255000.0
2014-02-06 12:20:00,34.64,34.82,34.62,34.81,302300.0,32.6514,32.821,32.6325,32.8116,302300.0
2014-02-06 12:30:00,34.82,34.92,34.67,34.8,357400.0,32.821,32.9153,32.6796,32.8022,357400.0
2014-02-06 12:40:00,34.81,34.86,34.73,34.84,230800.0,32.8116,32.8587,32.7362,32.8399,230800.0
2014-02-06 12:50:00,34.84,34.92,34.79,34.83,292800.0,32.8399,32.9153,32.7928,32.8305,292800.0
2014-02-06 13:00:00,34.83,34.92,34.83,34.89,254800.0,32.8305,32.9153,32.8305,32.887,254800.0
2014-02-06 13:10:00,34.9,34.9,34.82,34.84,239900.0,32.8964,32.8964,32.821,32.8399,239900.0
2014-02-06 13:20:00,34.84,34.87,34.66,34.67,196400.0,32.8399,32.8682,32.6702,32.6796,196400.0
2014-02-06 13:30:00,34.7,34.74,34.63,34.65,213500.0,32.7079,32.7456,32.6419,32.6608,213500.0
2014-02-06 13:40:00,34.65,34.67,34.55,34.56,166900.0,32.6608,32.6796,32.5665,32.576,166900.0
2014-02-06 13:50:00,34.55,34.62,34.55,34.58,121400.0,32.5665,32.6325,32.5665,32.5948,121400.0
2014-02-06 14:00:00,34.57,34.7,34.57,34.65,119700.0,32.5854,32.7079,32.5854,32.6608,119700.0
2014-02-06 14:10:00,34.66,34.68,34.57,34.65,266500.0,32.6702,32.6891,32.5854,32.6608,266500.0
2014-02-06 14:20:00,34.64,34.66,34.57,34.59,250500.0,32.6514,32.6702,32.5854,32.6042,250500.0
2014-02-06 14:30:00,34.6,34.65,34.59,34.61,281200.0,32.6137,32.6608,32.6042,32.6231,281200.0
2014-02-06 14:40:00,34.61,34.68,34.57,34.62,190700.0,32.6231,32.6891,32.5854,32.6325,190700.0
2014-02-06 14:50:00,34.62,34.72,34.62,34.69,195900.0,32.6325,32.7268,32.6325,32.6985,195900.0
2014-02-06 15:00:00,34.69,34.69,34.63,34.64,154200.0,32.6985,32.6985,32.6419,32.6514,154200.0
2014-02-06 15:10:00,34.64,34.67,34.63,34.66,151900.0,32.6514,32.6796,32.6419,32.6702,151900.0
2014-02-06 15:20:00,34.66,34.66,34.63,34.65,229900.0,32.6702,32.6702,32.6419,32.6608,229900.0
2014-02-06 15:30:00,34.64,34.7,34.64,34.67,263600.0,32.6514,32.7079,32.6514,32.6796,263600.0
2014-02-06 15:40:00,34.66,34.7,34.66,34.67,250600.0,32.6702,32.7079,32.6702,32.6796,250600.0
2014-02-06 15:50:00,34.68,34.72,34.61,34.63,985800.0,32.6891,32.7268,32.6231,32.6419,985800.0
2014-02-07 09:30:00,34.81,35.0,34.72,34.99,1336600.0,32.8116,32.9907,32.7268,32.9813,1336600.0
2014-02-07 09:40:00,34.99,35.4,34.96,35.29,1153800.0,32.9813,33.3677,32.953,33.2641,1153800.0
2014-02-07 09:50:00,35.27,35.35,35.03,35.08,575900.0,33.2452,33.3206,33.019,33.0661,575900.0
2014-02-07 10:00:00,35.08,35.21,34.92,35.0,574800.0,33.0661,33.1886,32.9153,32.9907,574800.0
2014-02-07 10:10:00,35.01,35.08,34.65,34.79,681400.0,33.0001,33.0661,32.6608,32.7928,681400.0
2014-02-07 10:20:00,34.8,35.0,34.79,34.98,516300.0,32.8022,32.9907,32.7928,32.9719,516300.0
2014-02-07 10:30:00,34.96,35.12,34.9,35.09,244600.0,32.953,33.1038,32.8964,33.0755,244600.0
2014-02-07 10:40:00,35.09,35.09,34.97,35.07,153400.0,33.0755,33.0755,32.9624,33.0567,153400.0
2014-02-07 10:50:00,35.06,35.24,35.05,35.19,301700.0,33.0473,33.2169,33.0378,33.1698,301700.0
2014-02-07 11:00:00,35.16,35.19,35.08,35.12,73400.0,33.1415,33.1698,33.0661,33.1038,73400.0
2014-02-07 11:10:00,35.12,35.27,35.09,35.19,252900.0,33.1038,33.2452,33.0755,33.1698,252900.0
2014-02-07 11:20:00,35.19,35.26,35.14,35.25,149900.0,33.1698,33.2358,33.1227,33.2264,149900.0
2014-02-07 11:30:00,35.25,35.32,35.24,35.3,335400.0,33.2264,33.2923,33.2169,33.2735,335400.0
2014-02-07 11:40:00,35.3,35.46,35.3,35.43,320500.0,33.2735,33.4243,33.2735,33.396,320500.0
2014-02-07 11:50:00,35.42,35.45,35.36,35.43,321500.0,33.3866,33.4149,33.33,33.396,321500.0
2014-02-07 12:00:00,35.42,35.43,35.21,35.28,267400.0,33.3866,33.396,33.1886,33.2546,267400.0
2014-02-07 12:10:00,35.25,35.33,35.16,35.26,136300.0,33.2264,33.3018,33.1415,33.2358,136300.0
2014-02-07 12:20:00,35.28,35.37,35.26,35.33,154800.0,33.2546,33.3395,33.2358,33.3018,154800.0
2014-02-07 12:30:00,35.32,35.48,35.3,35.33,245100.0,33.2923,33.4431,33.2735,33.3018,245100.0
2014-02-07 12:40:00,35.33,35.39,35.31,35.36,54300.0,33.3018,33.3583,33.2829,33.33,54300.0
2014-02-07 12:50:00,35.37,35.39,35.25,35.26,768300.0,33.3395,33.3583,33.2264,33.2358,768300.0
2014-02-07 13:00:00,35.3,35.31,35.26,35.3,149700.0,33.2735,33.2829,33.2358,33.2735,149700.0
2014-02-07 13:10:00,35.29,35.31,35.26,35.28,108000.0,33.2641,33.2829,33.2358,33.2546,108000.0
2014-02-07 13:20:00,35.29,35.32,35.27,35.29,101400.0,33.2641,33.2923,33.2452,33.2641,101400.0
2014-02-07 13:30:00,35.3,35.37,35.28,35.36,221600.0,33.2735,33.3395,33.2546,33.33,221600.0
2014-02-07 13:40:00,35.37,35.4,35.32,35.38,281600.0,33.3395,33.3677,33.2923,33.3489,281600.0
2014-02-07 13:50:00,35.38,35.41,35.34,35.38,290100.0,33.3489,33.3772,33.3112,33.3489,290100.0
2014-02-07 14:00:00,35.4,35.4,35.35,35.37,318300.0,33.3677,33.3677,33.3206,33.3395,318300.0
2014-02-07 14:10:00,35.37,35.4,35.24,35.24,312500.0,33.3395,33.3677,33.2169,33.2169,312500.0
2014-02-07 14:20:00,35.25,35.37,35.23,35.37,302500.0,33.2264,33.3395,33.2075,33.3395,302500.0
2014-02-07 14:30:00,35.36,35.37,35.24,35.28,344900.0,33.33,33.3395,33.2169,33.2546,344900.0
2014-02-07 14:40:00,35.27,35.31,35.25,35.3,242400.0,33.2452,33.2829,33.2264,33.2735,242400.0
2014-02-07 14:50:00,35.3,35.36,35.25,35.3,331200.0,33.2735,33.33,33.2264,33.2735,331200.0
2014-02-07 15:00:00,35.3,35.33,35.22,35.23,158200.0,33.2735,33.3018,33.1981,33.2075,158200.0
2014-02-07 15:10:00,35.23,35.41,35.23,35.4,674900.0,33.2075,33.3772,33.2075,33.3677,674900.0
2014-02-07 15:20:00,35.41,35.54,35.39,35.54,374000.0,33.3772,33.4997,33.3583,33.4997,374000.0
2014-02-07 15:30:00,35.53,35.57,35.41,35.51,282100.0,33.4903,33.528,33.3772,33.4714,282100.0
2014-02-07 15:40:00,35.5,35.54,35.44,35.51,383800.0,33.462,33.4997,33.4054,33.4714,383800.0
2014-02-07 15:50:00,35.51,35.7,35.49,35.65,1208000.0,33.4714,33.6505,33.4526,33.6034,1208000.0
2014-02-10 09:30:00,36.1,36.15,35.9,36.05,1443100.0,34.0276,34.0747,33.839,33.9804,1443100.0
2014-02-10 09:40:00,36.04,36.04,35.76,35.94,878500.0,33.971,33.971,33.7071,33.8767,878500.0
2014-02-10 09:50:00,35.95,36.02,35.75,35.8,601000.0,33.8862,33.9521,33.6976,33.7448,601000.0
2014-02-10 10:00:00,35.81,35.82,35.51,35.65,614400.0,33.7542,33.7636,33.4714,33.6034,614400.0
2014-02-10 10:10:00,35.66,35.99,35.62,35.84,579500.0,33.6128,33.9239,33.5751,33.7825,579500.0
2014-02-10 10:20:00,35.82,35.91,35.76,35.78,367400.0,33.7636,33.8485,33.7071,33.7259,367400.0
2014-02-10 10:30:00,35.79,35.8,35.67,35.7,539900.0,33.7354,33.7448,33.6222,33.6505,539900.0
2014-02-10 10:40:00,35.71,35.77,35.6,35.68,261300.0,33.6599,33.7165,33.5563,33.6317,261300.0
2014-02-10 10:50:00,35.68,35.7,35.6,35.6,283100.0,33.6317,33.6505,33.5563,33.5563,283100.0
2014-02-10 11:00:00,35.6,35.65,35.59,35.6,206700.0,33.5563,33.6034,33.5468,33.5563,206700.0
2014-02-10 11:10:00,35.6,35.61,35.42,35.44,361100.0,33.5563,33.5657,33.3866,33.4054,361100.0
2014-02-10 11:20:00,35.43,35.62,35.38,35.51,293300.0,33.396,33.5751,33.3489,33.4714,293300.0
2014-02-10 11:30:00,35.51,35.63,35.51,35.56,168300.0,33.4714,33.5845,33.4714,33.5186,168300.0
2014-02-10 11:40:00,35.56,35.65,35.54,35.6,149800.0,33.5186,33.6034,33.4997,33.5563,149800.0
2014-02-10 11:50:00,35.6,35.68,35.56,35.6,110100.0,33.5563,33.6317,33.5186,33.5563,110100.0
2014-02-10 12:00:00,35.59,35.63,35.46,35.47,98400.0,33.5468,33.5845,33.4243,33.4337,98400.0
2014-02-10 12:10:00,35.47,35.5,35.42,35.49,86500.0,33.4337,33.462,33.3866,33.4526,86500.0
2014-02-10 12:20:00,35.49,35.54,35.45,35.47,137400.0,33.4526,33.4997,33.4149,33.4337,137400.0
2014-02-10 12:30:00,35.46,35.52,35.44,35.46,91200.0,33.4243,33.4809,33.4054,33.4243,91200.0
2014-02-10 12:40:00,35.45,35.53,35.45,35.51,56200.0,33.4149,33.4903,33.4149,33.4714,56200.0
2014-02-10 12:50:00,35.53,35.64,35.51,35.64,66700.0,33.4903,33.594,33.4714,33.594,66700.0
2014-02-10 13:00:00,35.62,35.8,35.61,35.79,165800.0,33.5751,33.7448,33.5657,33.7354,165800.0
2014-02-10 13:10:00,35.78,35.84,35.72,35.75,126800.0,33.7259,33.7825,33.6694,33.6976,126800.0
2014-02-10 13:20:00,35.75,35.77,35.72,35.76,57000.0,33.6976,33.7165,33.6694,33.7071,57000.0
2014-02-10 13:30:00,35.75,35.79,35.73,35.74,73200.0,33.6976,33.7354,33.6788,33.6882,73200.0
2014-02-10 13:40:00,35.75,35.76,35.66,35.7,81200.0,33.6976,33.7071,33.6128,33.6505,81200.0
2014-02-10 13:50:00,35.69,35.73,35.62,35.63,193000.0,33.6411,33.6788,33.5751,33.5845,193000.0
2014-02-10 14:00:00,35.63,35.63,35.5,35.55,269000.0,33.5845,33.5845,33.462,33.5091,269000.0
2014-02-10 14:10:00,35.55,35.58,35.5,35.51,142700.0,33.5091,33.5374,33.462,33.4714,142700.0
2014-02-10 14:20:00,35.52,35.55,35.47,35.51,128000.0,33.4809,33.5091,33.4337,33.4714,128000.0
2014-02-10 14:30:00,35.5,35.56,35.48,35.52,118600.0,33.462,33.5186,33.4431,33.4809,118600.0
2014-02-10 14:40:00,35.52,35.66,35.52,35.63,84200.0,33.4809,33.6128,33.4809,33.5845,84200.0
2014-02-10 14:50:00,35.62,35.63,35.54,35.58,70000.0,33.5751,33.5845,33.4997,33.5374,70000.0
2014-02-10 15:00:00,35.57,35.61,35.49,35.53,234900.0,33.528,33.5657,33.4526,33.4903,234900.0
2014-02-10 15:10:00,35.52,35.56,35.48,35.52,294600.0,33.4809,33.5186,33.4431,33.4809,294600.0
2014-02-10 15:20:00,35.52,35.52,35.5,35.52,277300.0,33.4809,33.4809,33.462,33.4809,277300.0
2014-02-10 15:30:00,35.52,35.65,35.51,35.6,187500.0,33.4809,33.6034,33.4714,33.5563,187500.0
2014-02-10 15:40:00,35.6,35.62,35.51,35.51,254800.0,33.5563,33.5751,33.4714,33.4714,254800.0
2014-02-10 15:50:00,35.52,35.64,35.52,35.55,407100.0,33.4809,33.594,33.4809,33.5091,407100.0
2014-02-11 09:30:00,35.58,35.64,35.45,35.48,378400.0,33.5374,33.594,33.4149,33.4431,378400.0
2014-02-11 09:40:00,35.47,35.6,35.4,35.52,295600.0,33.4337,33.5563,33.3677,33.4809,295600.0
2014-02-11 09:50:00,35.52,35.54,34.75,34.91,995400.0,33.4809,33.4997,32.7551,32.9059,995400.0
2014-02-11 10:00:00,34.87,35.0,34.69,34.91,758000.0,32.8682,32.9907,32.6985,32.9059,758000.0
2014-02-11 10:10:00,34.9,35.0,34.85,35.0,308900.0,32.8964,32.9907,32.8493,32.9907,308900.0
2014-02-11 10:20:00,35.0,35.15,34.91,34.99,314600.0,32.9907,33.1321,32.9059,32.9813,314600.0
2014-02-11 10:30:00,34.98,35.05,34.83,34.91,465100.0,32.9719,33.0378,32.8305,32.9059,465100.0
2014-02-11 10:40:00,34.91,34.91,34.69,34.73,633000.0,32.9059,32.9059,32.6985,32.7362,633000.0
2014-02-11 10:50:00,34.72,34.73,34.39,34.51,629400.0,32.7268,32.7362,32.4157,32.5288,629400.0
2014-02-11 11:00:00,34.51,34.75,34.47,34.69,455000.0,32.5288,32.7551,32.4911,32.6985,455000.0
2014-02-11 11:10:00,34.7,34.8,34.66,34.8,242900.0,32.7079,32.8022,32.6702,32.8022,242900.0
2014-02-11 11:20:00,34.79,34.84,34.7,34.82,178200.0,32.7928,32.8399,32.7079,32.821,178200.0
2014-02-11 11:30:00,34.84,34.84,34.74,34.81,147800.0,32.8399,32.8399,32.7456,32.8116,147800.0
2014-02-11 11:40:00,34.82,35.0,34.82,35.0,349900.0,32.821,32.9907,32.821,32.9907,349900.0
2014-02-11 11:50:00,34.99,35.02,34.91,34.97,257700.0,32.9813,33.0096,32.9059,32.9624,257700.0
2014-02-11 12:00:00,34.95,35.05,34.94,35.02,203000.0,32.9436,33.0378,32.9341,33.0096,203000.0
2014-02-11 12:10:00,35.02,35.06,34.96,35.01,140300.0,33.0096,33.0473,32.953,33.0001,140300.0
2014-02-11 12:20:00,35.01,35.03,34.96,34.99,186300.0,33.0001,33.019,32.953,32.9813,186300.0
2014-02-11 12:30:00,34.97,35.02,34.95,35.0,102500.0,32.9624,33.0096,32.9436,32.9907,102500.0
2014-02-11 12:40:00,35.0,35.05,34.92,34.93,258000.0,32.9907,33.0378,32.9153,32.9247,258000.0
2014-02-11 12:50:00,34.93,35.0,34.9,34.99,114100.0,32.9247,32.9907,32.8964,32.9813,114100.0
2014-02-11 13:00:00,34.98,35.0,34.96,34.99,95600.0,32.9719,32.9907,32.953,32.9813,95600.0
2014-02-11 13:10:00,35.0,35.11,34.99,35.02,258200.0,32.9907,33.0944,32.9813,33.0096,258200.0
2014-02-11 13:20:00,35.01,35.03,34.93,34.98,136100.0,33.0001,33.019,32.9247,32.9719,136100.0
2014-02-11 13:30:00,34.98,35.04,34.96,35.02,576700.0,32.9719,33.0284,32.953,33.0096,576700.0
2014-02-11 13:40:00,35.02,35.1,35.01,35.04,180400.0,33.0096,33.085,33.0001,33.0284,180400.0
2014-02-11 13:50:00,35.04,35.06,35.02,35.05,141600.0,33.0284,33.0473,33.0096,33.0378,141600.0
2014-02-11 14:00:00,35.05,35.1,35.04,35.05,129200.0,33.0378,33.085,33.0284,33.0378,129200.0
2014-02-11 14:10:00,35.05,35.08,35.04,35.05,90000.0,33.0378,33.0661,33.0284,33.0378,90000.0
2014-02-11 14:20:00,35.06,35.08,35.02,35.04,86100.0,33.0473,33.0661,33.0096,33.0284,86100.0
2014-02-11 14:30:00,35.04,35.13,35.04,35.12,118200.0,33.0284,33.1132,33.0284,33.1038,118200.0
2014-02-11 14:40:00,35.13,35.2,35.12,35.13,208300.0,33.1132,33.1792,33.1038,33.1132,208300.0
2014-02-11 14:50:00,35.13,35.2,35.12,35.2,119700.0,33.1132,33.1792,33.1038,33.1792,119700.0
2014-02-11 15:00:00,35.2,35.33,35.17,35.2,231800.0,33.1792,33.3018,33.1509,33.1792,231800.0
2014-02-11 15:10:00,35.2,35.27,35.16,35.25,157700.0,33.1792,33.2452,33.1415,33.2264,157700.0
2014-02-11 15:20:00,35.23,35.29,35.19,35.19,224000.0,33.2075,33.2641,33.1698,33.1698,224000.0
2014-02-11 15:30:00,35.19,35.22,35.14,35.22,198900.0,33.1698,33.1981,33.1227,33.1981,198900.0
2014-02-11 15:40:00,35.22,35.27,35.18,35.19,247500.0,33.1981,33.2452,33.1604,33.1698,247500.0
2014-02-11 15:50:00,35.19,35.19,35.08,35.08,761800.0,33.1698,33.1698,33.0661,33.0661,761800.0
2014-02-12 09:30:00,34.89,35.0,34.59,34.68,571500.0,32.887,32.9907,32.6042,32.6891,571500.0
2014-02-12 09:40:00,34.67,34.76,34.46,34.5,540300.0,32.6796,32.7645,32.4817,32.5194,540300.0
2014-02-12 09:50:00,34.5,34.68,34.5,34.66,340700.0,32.5194,32.6891,32.5194,32.6702,340700.0
2014-02-12 10:00:00,34.65,34.78,34.57,34.76,284500.0,32.6608,32.7833,32.5854,32.7645,284500.0
2014-02-12 10:10:00,34.75,34.83,34.64,34.65,166400.0,32.7551,32.8305,32.6514,32.6608,166400.0
2014-02-12 10:20:00,34.64,34.67,34.57,34.59,159200.0,32.6514,32.6796,32.5854,32.6042,159200.0
2014-02-12 10:30:00,34.59,34.61,34.47,34.5,594000.0,32.6042,32.6231,32.4911,32.5194,594000.0
2014-02-12 10:40:00,34.5,34.61,34.46,34.47,354000.0,32.5194,32.6231,32.4817,32.4911,354000.0
2014-02-12 10:50:00,34.48,34.48,34.38,34.41,576800.0,32.5006,32.5006,32.4063,32.4346,576800.0
2014-02-12 11:00:00,34.39,34.52,34.36,34.5,293100.0,32.4157,32.5383,32.3874,32.5194,293100.0
2014-02-12 11:10:00,34.51,34.62,34.48,34.51,325300.0,32.5288,32.6325,32.5006,32.5288,325300.0
2014-02-12 11:20:00,34.5,34.52,34.41,34.45,241100.0,32.5194,32.5383,32.4346,32.4723,241100.0
2014-02-12 11:30:00,34.44,34.6,34.42,34.59,164100.0,32.4629,32.6137,32.444,32.6042,164100.0
2014-02-12 11:40:00,34.59,34.69,34.58,34.65,162600.0,32.6042,32.6985,32.5948,32.6608,162600.0
2014-02-12 11:50:00,34.65,34.71,34.62,34.7,117100.0,32.6608,32.7174,32.6325,32.7079,117100.0
2014-02-12 12:00:00,34.7,34.71,34.64,34.65,102000.0,32.7079,32.7174,32.6514,32.6608,102000.0
2014-02-12 12:10:00,34.64,34.7,34.62,34.68,166600.0,32.6514,32.7079,32.6325,32.6891,166600.0
2014-02-12 12:20:00,34.68,34.7,34.61,34.62,100100.0,32.6891,32.7079,32.6231,32.6325,100100.0
2014-02-12 12:30:00,34.61,34.63,34.46,34.46,168700.0,32.6231,32.6419,32.4817,32.4817,168700.0
2014-02-12 12:40:00,34.46,34.5,34.44,34.45,72800.0,32.4817,32.5194,32.4629,32.4723,72800.0
2014-02-12 12:50:00,34.46,34.53,34.45,34.5,61900.0,32.4817,32.5477,32.4723,32.5194,61900.0
2014-02-12 13:00:00,34.49,34.56,34.48,34.49,108600.0,32.51,32.576,32.5006,32.51,108600.0
2014-02-12 13:10:00,34.5,34.63,34.43,34.63,256800.0,32.5194,32.6419,32.4534,32.6419,256800.0
2014-02-12 13:20:00,34.63,34.7,34.57,34.7,95500.0,32.6419,32.7079,32.5854,32.7079,95500.0
2014-02-12 13:30:00,34.69,34.81,34.69,34.8,155200.0,32.6985,32.8116,32.6985,32.8022,155200.0
2014-02-12 13:40:00,34.8,34.89,34.76,34.8,150500.0,32.8022,32.887,32.7645,32.8022,150500.0
2014-02-12 13:50:00,34.79,34.8,34.74,34.78,103700.0,32.7928,32.8022,32.7456,32.7833,103700.0
2014-02-12 14:00:00,34.77,34.8,34.77,34.79,70600.0,32.7739,32.8022,32.7739,32.7928,70600.0
2014-02-12 14:10:00,34.78,34.78,34.65,34.69,140300.0,32.7833,32.7833,32.6608,32.6985,140300.0
2014-02-12 14:20:00,34.67,34.68,34.59,34.61,159100.0,32.6796,32.6891,32.6042,32.6231,159100.0
2014-02-12 14:30:00,34.6,34.67,34.55,34.59,155700.0,32.6137,32.6796,32.5665,32.6042,155700.0
2014-02-12 14:40:00,34.59,34.6,34.54,34.58,111100.0,32.6042,32.6137,32.5571,32.5948,111100.0
2014-02-12 14:50:00,34.58,34.6,34.54,34.58,122900.0,32.5948,32.6137,32.5571,32.5948,122900.0
2014-02-12 15:00:00,34.58,34.72,34.57,34.7,236100.0,32.5948,32.7268,32.5854,32.7079,236100.0
2014-02-12 15:10:00,34.71,34.76,34.69,34.75,164300.0,32.7174,32.7645,32.6985,32.7551,164300.0
2014-02-12 15:20:00,34.75,34.75,34.65,34.67,129800.0,32.7551,32.7551,32.6608,32.6796,129800.0
2014-02-12 15:30:00,34.68,34.69,34.63,34.66,165600.0,32.6891,32.6985,32.6419,32.6702,165600.0
2014-02-12 15:40:00,34.66,34.74,34.64,34.66,178200.0,32.6702,32.7456,32.6514,32.6702,178200.0
2014-02-12 15:50:00,34.66,34.71,34.61,34.69,335300.0,32.6702,32.7174,32.6231,32.6985,335300.0
2014-02-13 09:30:00,34.08,34.5,34.06,34.43,403300.0,32.1235,32.5194,32.1047,32.4534,403300.0
2014-02-13 09:40:00,34.44,34.53,34.21,34.25,306100.0,32.4629,32.5477,32.2461,32.2838,306100.0
2014-02-13 09:50:00,34.27,34.47,34.22,34.25,163600.0,32.3026,32.4911,32.2555,32.2838,163600.0
2014-02-13 10:00:00,34.26,34.31,34.12,34.28,419200.0,32.2932,32.3403,32.1612,32.312,419200.0
2014-02-13 10:10:00,34.28,34.38,34.19,34.25,188700.0,32.312,32.4063,32.2272,32.2838,188700.0
2014-02-13 10:20:00,34.27,34.46,34.25,34.43,224700.0,32.3026,32.4817,32.2838,32.4534,224700.0
2014-02-13 10:30:00,34.43,34.53,34.4,34.45,145300.0,32.4534,32.5477,32.4252,32.4723,145300.0
2014-02-13 10:40:00,34.45,34.52,34.41,34.5,224000.0,32.4723,32.5383,32.4346,32.5194,224000.0
2014-02-13 10:50:00,34.5,34.64,34.45,34.63,176600.0,32.5194,32.6514,32.4723,32.6419,176600.0
2014-02-13 11:00:00,34.64,34.65,34.51,34.52,150900.0,32.6514,32.6608,32.5288,32.5383,150900.0
2014-02-13 11:10:00,34.53,34.53,34.48,34.5,139900.0,32.5477,32.5477,32.5006,32.5194,139900.0
2014-02-13 11:20:00,34.47,34.5,34.4,34.4,89600.0,32.4911,32.5194,32.4252,32.4252,89600.0
2014-02-13 11:30:00,34.41,34.48,34.4,34.45,87700.0,32.4346,32.5006,32.4252,32.4723,87700.0
2014-02-13 11:40:00,34.45,34.47,34.29,34.29,176400.0,32.4723,32.4911,32.3215,32.3215,176400.0
2014-02-13 11:50:00,34.3,34.38,34.28,34.38,126100.0,32.3309,32.4063,32.312,32.4063,126100.0
2014-02-13 12:00:00,34.36,34.38,34.31,34.34,87100.0,32.3874,32.4063,32.3403,32.3686,87100.0
2014-02-13 12:10:00,34.34,34.38,34.3,34.3,64200.0,32.3686,32.4063,32.3309,32.3309,64200.0
2014-02-13 12:20:00,34.3,34.3,34.2,34.23,215200.0,32.3309,32.3309,32.2366,32.2649,215200.0
2014-02-13 12:30:00,34.22,34.24,34.16,34.22,224300.0,32.2555,32.2743,32.1989,32.2555,224300.0
2014-02-13 12:40:00,34.22,34.32,34.22,34.26,134300.0,32.2555,32.3497,32.2555,32.2932,134300.0
2014-02-13 12:50:00,34.26,34.3,34.24,34.29,62300.0,32.2932,32.3309,32.2743,32.3215,62300.0
2014-02-13 13:00:00,34.3,34.31,34.27,34.29,101800.0,32.3309,32.3403,32.3026,32.3215,101800.0
2014-02-13 13:10:00,34.29,34.31,34.26,34.29,98000.0,32.3215,32.3403,32.2932,32.3215,98000.0
2014-02-13 13:20:00,34.29,34.3,34.26,34.27,104500.0,32.3215,32.3309,32.2932,32.3026,104500.0
2014-02-13 13:30:00,34.27,34.28,34.15,34.16,236100.0,32.3026,32.312,32.1895,32.1989,236100.0
2014-02-13 13:40:00,34.17,34.27,34.11,34.27,269400.0,32.2084,32.3026,32.1518,32.3026,269400.0
2014-02-13 13:50:00,34.27,34.33,34.26,34.32,210800.0,32.3026,32.3592,32.2932,32.3497,210800.0
2014-02-13 14:00:00,34.31,34.36,34.27,34.36,136400.0,32.3403,32.3874,32.3026,32.3874,136400.0
2014-02-13 14:10:00,34.36,34.37,34.28,34.29,86800.0,32.3874,32.3969,32.312,32.3215,86800.0
2014-02-13 14:20:00,34.29,34.36,34.29,34.36,104400.0,32.3215,32.3874,32.3215,32.3874,104400.0
2014-02-13 14:30:00,34.36,34.4,34.34,34.37,178900.0,32.3874,32.4252,32.3686,32.3969,178900.0
2014-02-13 14:40:00,34.35,34.37,34.33,34.34,100900.0,32.378,32.3969,32.3592,32.3686,100900.0
2014-02-13 14:50:00,34.35,34.43,34.33,34.43,241700.0,32.378,32.4534,32.3592,32.4534,241700.0
2014-02-13 15:00:00,34.41,34.63,34.41,34.62,284100.0,32.4346,32.6419,32.4346,32.6325,284100.0
2014-02-13 15:10:00,34.63,34.66,34.24,34.61,259800.0,32.6419,32.6702,32.2743,32.6231,259800.0
2014-02-13 15:20:00,34.6,34.86,34.6,34.86,305800.0,32.6137,32.8587,32.6137,32.8587,305800.0
2014-02-13 15:30:00,34.85,34.96,34.84,34.93,352000.0,32.8493,32.953,32.8399,32.9247,352000.0
2014-02-13 15:40:00,34.93,35.03,34.86,34.91,465100.0,32.9247,33.019,32.8587,32.9059,465100.0
2014-02-13 15:50:00,34.93,35.04,34.93,35.02,616100.0,32.9247,33.0284,32.9247,33.0096,616100.0
2014-02-14 09:30:00,34.85,35.15,34.8,35.15,318800.0,32.8493,33.1321,32.8022,33.1321,318800.0
2014-02-14 09:40:00,35.15,35.18,34.93,34.93,251800.0,33.1321,33.1604,32.9247,32.9247,251800.0
2014-02-14 09:50:00,34.94,34.98,34.85,34.95,108300.0,32.9341,32.9719,32.8493,32.9436,108300.0
2014-02-14 10:00:00,34.95,34.95,34.52,34.76,292700.0,32.9436,32.9436,32.5383,32.7645,292700.0
2014-02-14 10:10:00,34.73,34.83,34.7,34.7,106400.0,32.7362,32.8305,32.7079,32.7079,106400.0
2014-02-14 10:20:00,34.7,34.72,34.62,34.69,111200.0,32.7079,32.7268,32.6325,32.6985,111200.0
2014-02-14 10:30:00,34.69,34.75,34.6,34.63,154900.0,32.6985,32.7551,32.6137,32.6419,154900.0
2014-02-14 10:40:00,34.63,34.66,34.59,34.6,149100.0,32.6419,32.6702,32.6042,32.6137,149100.0
2014-02-14 10:50:00,34.61,34.62,34.48,34.48,246900.0,32.6231,32.6325,32.5006,32.5006,246900.0
2014-02-14 11:00:00,34.48,34.52,34.4,34.49,137700.0,32.5006,32.5383,32.4252,32.51,137700.0
2014-02-14 11:10:00,34.49,34.55,34.47,34.54,102100.0,32.51,32.5665,32.4911,32.5571,102100.0
2014-02-14 11:20:00,34.54,34.55,34.43,34.46,186500.0,32.5571,32.5665,32.4534,32.4817,186500.0
2014-02-14 11:30:00,34.45,34.51,34.43,34.44,220500.0,32.4723,32.5288,32.4534,32.4629,220500.0
2014-02-14 11:40:00,34.44,34.44,34.22,34.33,282700.0,32.4629,32.4629,32.2555,32.3592,282700.0
2014-02-14 11:50:00,34.34,34.43,34.28,34.28,162700.0,32.3686,32.4534,32.312,32.312,162700.0
2014-02-14 12:00:00,34.3,34.36,34.25,34.35,128200.0,32.3309,32.3874,32.2838,32.378,128200.0
2014-02-14 12:10:00,34.35,34.39,34.29,34.36,230500.0,32.378,32.4157,32.3215,32.3874,230500.0
2014-02-14 12:20:00,34.36,34.41,34.31,34.32,258000.0,32.3874,32.4346,32.3403,32.3497,258000.0
2014-02-14 12:30:00,34.32,34.4,34.26,34.38,132500.0,32.3497,32.4252,32.2932,32.4063,132500.0
2014-02-14 12:40:00,34.37,34.48,34.37,34.47,261300.0,32.3969,32.5006,32.3969,32.4911,261300.0
2014-02-14 12:50:00,34.47,34.48,34.28,34.32,143700.0,32.4911,32.5006,32.312,32.3497,143700.0
2014-02-14 13:00:00,34.33,34.41,34.32,34.38,86500.0,32.3592,32.4346,32.3497,32.4063,86500.0
2014-02-14 13:10:00,34.38,34.39,34.35,34.37,93800.0,32.4063,32.4157,32.378,32.3969,93800.0
2014-02-14 13:20:00,34.37,34.41,34.36,34.38,144200.0,32.3969,32.4346,32.3874,32.4063,144200.0
2014-02-14 13:30:00,34.38,34.41,34.35,34.39,102300.0,32.4063,32.4346,32.378,32.4157,102300.0
2014-02-14 13:40:00,34.4,34.45,34.4,34.44,94500.0,32.4252,32.4723,32.4252,32.4629,94500.0
2014-02-14 13:50:00,34.43,34.5,34.39,34.45,137600.0,32.4534,32.5194,32.4157,32.4723,137600.0
2014-02-14 14:00:00,34.43,34.57,34.43,34.56,149600.0,32.4534,32.5854,32.4534,32.576,149600.0
2014-02-14 14:10:00,34.56,34.6,34.55,34.57,101300.0,32.576,32.6137,32.5665,32.5854,101300.0
2014-02-14 14:20:00,34.57,34.68,34.56,34.67,186000.0,32.5854,32.6891,32.576,32.6796,186000.0
2014-02-14 14:30:00,34.66,34.7,34.64,34.67,124800.0,32.6702,32.7079,32.6514,32.6796,124800.0
2014-02-14 14:40:00,34.66,34.67,34.55,34.55,126800.0,32.6702,32.6796,32.5665,32.5665,126800.0
2014-02-14 14:50:00,34.55,34.6,34.55,34.58,126100.0,32.5665,32.6137,32.5665,32.5948,126100.0
2014-02-14 15:00:00,34.57,34.65,34.55,34.62,146600.0,32.5854,32.6608,32.5665,32.6325,146600.0
2014-02-14 15:10:00,34.63,34.65,34.58,34.58,109000.0,32.6419,32.6608,32.5948,32.5948,109000.0
2014-02-14 15:20:00,34.57,34.57,34.5,34.55,154400.0,32.5854,32.5854,32.5194,32.5665,154400.0
2014-02-14 15:30:00,34.55,34.59,34.48,34.58,227300.0,32.5665,32.6042,32.5006,32.5948,227300.0
2014-02-14 15:40:00,34.58,34.58,34.35,34.42,373000.0,32.5948,32.5948,32.378,32.444,373000.0
2014-02-14 15:50:00,34.42,34.46,34.37,34.42,512400.0,32.444,32.4817,32.3969,32.444,512400.0
2014-02-18 09:30:00,34.73,34.95,34.51,34.86,595900.0,32.7362,32.9436,32.5288,32.8587,595900.0
2014-02-18 09:40:00,34.9,34.9,34.66,34.76,307600.0,32.8964,32.8964,32.6702,32.7645,307600.0
2014-02-18 09:50:00,34.77,34.83,34.75,34.78,291000.0,32.7739,32.8305,32.7551,32.7833,291000.0
2014-02-18 10:00:00,34.78,34.85,34.56,34.62,548300.0,32.7833,32.8493,32.576,32.6325,548300.0
2014-02-18 10:10:00,34.62,34.71,34.59,34.71,164100.0,32.6325,32.7174,32.6042,32.7174,164100.0
2014-02-18 10:20:00,34.72,34.76,34.55,34.59,189200.0,32.7268,32.7645,32.5665,32.6042,189200.0
2014-02-18 10:30:00,34.59,34.62,34.31,34.33,397700.0,32.6042,32.6325,32.3403,32.3592,397700.0
2014-02-18 10:40:00,34.33,34.4,34.24,34.37,436400.0,32.3592,32.4252,32.2743,32.3969,436400.0
2014-02-18 10:50:00,34.37,34.54,34.36,34.44,291900.0,32.3969,32.5571,32.3874,32.4629,291900.0
2014-02-18 11:00:00,34.46,34.57,34.35,34.44,216800.0,32.4817,32.5854,32.378,32.4629,216800.0
2014-02-18 11:10:00,34.4,34.45,34.38,34.44,38000.0,32.4252,32.4723,32.4063,32.4629,38000.0
2014-02-18 11:20:00,34.44,34.44,34.27,34.27,101000.0,32.4629,32.4629,32.3026,32.3026,101000.0
2014-02-18 11:30:00,34.28,34.32,34.21,34.21,122800.0,32.312,32.3497,32.2461,32.2461,122800.0
2014-02-18 11:40:00,34.21,34.51,34.21,34.4,165400.0,32.2461,32.5288,32.2461,32.4252,165400.0
2014-02-18 11:50:00,34.41,34.48,34.41,34.42,90700.0,32.4346,32.5006,32.4346,32.444,90700.0
2014-02-18 12:00:00,34.41,34.49,34.4,34.41,60900.0,32.4346,32.51,32.4252,32.4346,60900.0
2014-02-18 12:10:00,34.41,34.43,34.4,34.4,61200.0,32.4346,32.4534,32.4252,32.4252,61200.0
2014-02-18 12:20:00,34.4,34.41,34.34,34.36,83900.0,32.4252,32.4346,32.3686,32.3874,83900.0
2014-02-18 12:30:00,34.36,34.39,34.3,34.3,74400.0,32.3874,32.4157,32.3309,32.3309,74400.0
2014-02-18 12:40:00,34.31,34.35,34.27,34.29,227600.0,32.3403,32.378,32.3026,32.3215,227600.0
2014-02-18 12:50:00,34.29,34.41,34.29,34.35,72700.0,32.3215,32.4346,32.3215,32.378,72700.0
2014-02-18 13:00:00,34.36,34.37,34.35,34.35,67400.0,32.3874,32.3969,32.378,32.378,67400.0
2014-02-18 13:10:00,34.35,34.35,34.24,34.27,126300.0,32.378,32.378,32.2743,32.3026,126300.0
2014-02-18 13:20:00,34.27,34.29,34.26,34.27,62800.0,32.3026,32.3215,32.2932,32.3026,62800.0
2014-02-18 13:30:00,34.28,34.3,34.26,34.29,92900.0,32.312,32.3309,32.2932,32.3215,92900.0
2014-02-18 13:40:00,34.3,34.3,34.2,34.21,110200.0,32.3309,32.3309,32.2366,32.2461,110200.0
2014-02-18 13:50:00,34.21,34.26,34.2,34.24,87900.0,32.2461,32.2932,32.2366,32.2743,87900.0
2014-02-18 14:00:00,34.26,34.26,34.22,34.24,73000.0,32.2932,32.2932,32.2555,32.2743,73000.0
2014-02-18 14:10:00,34.25,34.4,34.23,34.35,101300.0,32.2838,32.4252,32.2649,32.378,101300.0
2014-02-18 14:20:00,34.35,34.4,34.35,34.35,48000.0,32.378,32.4252,32.378,32.378,48000.0
2014-02-18 14:30:00,34.36,34.39,34.35,34.37,51600.0,32.3874,32.4157,32.378,32.3969,51600.0
2014-02-18 14:40:00,34.37,34.42,34.35,34.4,58900.0,32.3969,32.444,32.378,32.4252,58900.0
2014-02-18 14:50:00,34.39,34.4,34.35,34.36,123400.0,32.4157,32.4252,32.378,32.3874,123400.0
2014-02-18 15:00:00,34.34,34.35,34.32,34.32,45000.0,32.3686,32.378,32.3497,32.3497,45000.0
2014-02-18 15:10:00,34.32,34.36,34.32,34.33,81500.0,32.3497,32.3874,32.3497,32.3592,81500.0
2014-02-18 15:20:00,34.34,34.36,34.33,34.34,99600.0,32.3686,32.3874,32.3592,32.3686,99600.0
2014-02-18 15:30:00,34.32,34.37,34.27,34.32,166800.0,32.3497,32.3969,32.3026,32.3497,166800.0
2014-02-18 15:40:00,34.31,34.34,34.26,34.3,116100.0,32.3403,32.3686,32.2932,32.3309,116100.0
2014-02-18 15:50:00,34.31,34.37,34.25,34.29,521100.0,32.3403,32.3969,32.2838,32.3215,521100.0
2014-02-19 09:30:00,34.25,34.45,34.2,34.28,267600.0,32.2838,32.4723,32.2366,32.312,267600.0
2014-02-19 09:40:00,34.27,34.28,34.2,34.26,167300.0,32.3026,32.312,32.2366,32.2932,167300.0
2014-02-19 09:50:00,34.26,34.26,34.11,34.15,188500.0,32.2932,32.2932,32.1518,32.1895,188500.0
2014-02-19 10:00:00,34.16,34.27,34.15,34.26,135300.0,32.1989,32.3026,32.1895,32.2932,135300.0
2014-02-19 10:10:00,34.26,34.32,34.21,34.29,167700.0,32.2932,32.3497,32.2461,32.3215,167700.0
2014-02-19 10:20:00,34.29,34.45,34.26,34.43,174900.0,32.3215,32.4723,32.2932,32.4534,174900.0
2014-02-19 10:30:00,34.44,34.61,34.4,34.6,442200.0,32.4629,32.6231,32.4252,32.6137,442200.0
2014-02-19 10:40:00,34.6,34.68,34.51,34.57,198600.0,32.6137,32.6891,32.5288,32.5854,198600.0
2014-02-19 10:50:00,34.56,34.79,34.56,34.76,198800.0,32.576,32.7928,32.576,32.7645,198800.0
2014-02-19 11:00:00,34.77,35.03,34.77,35.02,616700.0,32.7739,33.019,32.7739,33.0096,616700.0
2014-02-19 11:10:00,35.01,35.09,34.88,34.92,345600.0,33.0001,33.0755,32.8776,32.9153,345600.0
2014-02-19 11:20:00,34.92,34.93,34.88,34.88,158300.0,32.9153,32.9247,32.8776,32.8776,158300.0
2014-02-19 11:30:00,34.88,34.88,34.75,34.84,129900.0,32.8776,32.8776,32.7551,32.8399,129900.0
2014-02-19 11:40:00,34.85,34.92,34.82,34.88,177000.0,32.8493,32.9153,32.821,32.8776,177000.0
2014-02-19 11:50:00,34.88,34.89,34.76,34.84,107200.0,32.8776,32.887,32.7645,32.8399,107200.0
2014-02-19 12:00:00,34.85,34.86,34.71,34.73,223400.0,32.8493,32.8587,32.7174,32.7362,223400.0
2014-02-19 12:10:00,34.72,34.76,34.62,34.62,136300.0,32.7268,32.7645,32.6325,32.6325,136300.0
2014-02-19 12:20:00,34.62,34.64,34.42,34.47,323700.0,32.6325,32.6514,32.444,32.4911,323700.0
2014-02-19 12:30:00,34.47,34.6,34.47,34.6,99400.0,32.4911,32.6137,32.4911,32.6137,99400.0
2014-02-19 12:40:00,34.6,34.7,34.57,34.68,116200.0,32.6137,32.7079,32.5854,32.6891,116200.0
2014-02-19 12:50:00,34.68,34.76,34.66,34.75,89900.0,32.6891,32.7645,32.6702,32.7551,89900.0
2014-02-19 13:00:00,34.75,34.84,34.75,34.82,257200.0,32.7551,32.8399,32.7551,32.821,257200.0
2014-02-19 13:10:00,34.81,34.91,34.79,34.83,131300.0,32.8116,32.9059,32.7928,32.8305,131300.0
2014-02-19 13:20:00,34.83,34.84,34.75,34.75,83500.0,32.8305,32.8399,32.7551,32.7551,83500.0
2014-02-19 13:30:00,34.75,34.79,34.64,34.66,126600.0,32.7551,32.7928,32.6514,32.6702,126600.0
2014-02-19 13:40:00,34.66,34.74,34.6,34.71,53000.0,32.6702,32.7456,32.6137,32.7174,53000.0
2014-02-19 13:50:00,34.71,34.78,34.65,34.65,38800.0,32.7174,32.7833,32.6608,32.6608,38800.0
2014-02-19 14:00:00,34.65,34.68,34.56,34.67,74500.0,32.6608,32.6891,32.576,32.6796,74500.0
2014-02-19 14:10:00,34.67,34.7,34.64,34.65,73200.0,32.6796,32.7079,32.6514,32.6608,73200.0
2014-02-19 14:20:00,34.64,34.65,34.57,34.65,88800.0,32.6514,32.6608,32.5854,32.6608,88800.0
2014-02-19 14:30:00,34.66,34.74,34.65,34.66,67100.0,32.6702,32.7456,32.6608,32.6702,67100.0
2014-02-19 14:40:00,34.65,34.7,34.57,34.64,74100.0,32.6608,32.7079,32.5854,32.6514,74100.0
2014-02-19 14:50:00,34.64,34.71,34.64,34.67,69800.0,32.6514,32.7174,32.6514,32.6796,69800.0
2014-02-19 15:00:00,34.69,34.72,34.68,34.69,33200.0,32.6985,32.7268,32.6891,32.6985,33200.0
2014-02-19 15:10:00,34.7,34.71,34.54,34.58,136100.0,32.7079,32.7174,32.5571,32.5948,136100.0
2014-02-19 15:20:00,34.58,34.6,34.52,34.55,78100.0,32.5948,32.6137,32.5383,32.5665,78100.0
2014-02-19 15:30:00,34.55,34.65,34.54,34.63,95500.0,32.5665,32.6608,32.5571,32.6419,95500.0
2014-02-19 15:40:00,34.63,34.65,34.55,34.62,131500.0,32.6419,32.6608,32.5665,32.6325,131500.0
2014-02-19 15:50:00,34.62,34.74,34.51,34.56,892600.0,32.6325,32.7456,32.5288,32.576,892600.0
2014-02-20 09:30:00,34.43,34.97,34.43,34.85,186900.0,32.4534,32.9624,32.4534,32.8493,186900.0
2014-02-20 09:40:00,34.93,34.95,34.81,34.85,150500.0,32.9247,32.9436,32.8116,32.8493,150500.0
2014-02-20 09:50:00,34.85,34.98,34.84,34.93,174700.0,32.8493,32.9719,32.8399,32.9247,174700.0
2014-02-20 10:00:00,34.88,34.94,34.84,34.89,141000.0,32.8776,32.9341,32.8399,32.887,141000.0
2014-02-20 10:10:00,34.87,35.08,34.86,35.03,365800.0,32.8682,33.0661,32.8587,33.019,365800.0
2014-02-20 10:20:00,35.03,35.21,35.03,35.17,316400.0,33.019,33.1886,33.019,33.1509,316400.0
2014-02-20 10:30:00,35.15,35.48,35.12,35.4,429100.0,33.1321,33.4431,33.1038,33.3677,429100.0
2014-02-20 10:40:00,35.37,35.43,35.13,35.17,391500.0,33.3395,33.396,33.1132,33.1509,391500.0
2014-02-20 10:50:00,35.18,35.22,35.14,35.15,127800.0,33.1604,33.1981,33.1227,33.1321,127800.0
2014-02-20 11:00:00,35.15,35.25,35.13,35.25,167300.0,33.1321,33.2264,33.1132,33.2264,167300.0
2014-02-20 11:10:00,35.26,35.34,35.25,35.33,183900.0,33.2358,33.3112,33.2264,33.3018,183900.0
2014-02-20 11:20:00,35.33,35.35,35.26,35.32,229100.0,33.3018,33.3206,33.2358,33.2923,229100.0
2014-02-20 11:30:00,35.32,35.33,35.24,35.24,93000.0,33.2923,33.3018,33.2169,33.2169,93000.0
2014-02-20 11:40:00,35.24,35.35,35.24,35.29,105100.0,33.2169,33.3206,33.2169,33.2641,105100.0
2014-02-20 11:50:00,35.29,35.38,35.28,35.37,161800.0,33.2641,33.3489,33.2546,33.3395,161800.0
2014-02-20 12:00:00,35.38,35.4,35.35,35.35,171700.0,33.3489,33.3677,33.3206,33.3206,171700.0
2014-02-20 12:10:00,35.35,35.36,35.25,35.3,97000.0,33.3206,33.33,33.2264,33.2735,97000.0
2014-02-20 12:20:00,35.3,35.41,35.29,35.4,156800.0,33.2735,33.3772,33.2641,33.3677,156800.0
2014-02-20 12:30:00,35.4,35.41,35.31,35.32,141100.0,33.3677,33.3772,33.2829,33.2923,141100.0
2014-02-20 12:40:00,35.32,35.35,35.29,35.29,169400.0,33.2923,33.3206,33.2641,33.2641,169400.0
2014-02-20 12:50:00,35.3,35.32,35.28,35.3,58000.0,33.2735,33.2923,33.2546,33.2735,58000.0
2014-02-20 13:00:00,35.31,35.35,35.3,35.35,118900.0,33.2829,33.3206,33.2735,33.3206,118900.0
2014-02-20 13:10:00,35.35,35.39,35.34,35.37,135500.0,33.3206,33.3583,33.3112,33.3395,135500.0
2014-02-20 13:20:00,35.37,35.4,35.34,35.38,120500.0,33.3395,33.3677,33.3112,33.3489,120500.0
2014-02-20 13:30:00,35.39,35.44,35.37,35.43,227300.0,33.3583,33.4054,33.3395,33.396,227300.0
2014-02-20 13:40:00,35.43,35.48,35.42,35.48,112700.0,33.396,33.4431,33.3866,33.4431,112700.0
2014-02-20 13:50:00,35.47,35.55,35.47,35.49,249600.0,33.4337,33.5091,33.4337,33.4526,249600.0
2014-02-20 14:00:00,35.5,35.5,35.34,35.37,104800.0,33.462,33.462,33.3112,33.3395,104800.0
2014-02-20 14:10:00,35.37,35.46,35.35,35.46,64300.0,33.3395,33.4243,33.3206,33.4243,64300.0
2014-02-20 14:20:00,35.45,35.52,35.45,35.52,61000.0,33.4149,33.4809,33.4149,33.4809,61000.0
2014-02-20 14:30:00,35.52,35.59,35.51,35.53,166800.0,33.4809,33.5468,33.4714,33.4903,166800.0
2014-02-20 14:40:00,35.53,35.57,35.5,35.51,125700.0,33.4903,33.528,33.462,33.4714,125700.0
2014-02-20 14:50:00,35.53,35.55,35.5,35.55,183100.0,33.4903,33.5091,33.462,33.5091,183100.0
2014-02-20 15:00:00,35.54,35.65,35.54,35.64,332700.0,33.4997,33.6034,33.4997,33.594,332700.0
2014-02-20 15:10:00,35.65,35.67,35.59,35.61,226900.0,33.6034,33.6222,33.5468,33.5657,226900.0
2014-02-20 15:20:00,35.6,35.63,35.53,35.55,162500.0,33.5563,33.5845,33.4903,33.5091,162500.0
2014-02-20 15:30:00,35.56,35.56,35.48,35.5,396600.0,33.5186,33.5186,33.4431,33.462,396600.0
2014-02-20 15:40:00,35.49,35.59,35.48,35.57,246000.0,33.4526,33.5468,33.4431,33.528,246000.0
2014-02-20 15:50:00,35.57,35.66,35.52,35.66,664800.0,33.528,33.6128,33.4809,33.6128,664800.0
2014-02-21 09:30:00,35.78,36.21,35.75,36.2,814000.0,33.7259,34.1312,33.6976,34.1218,814000.0
2014-02-21 09:40:00,36.21,36.45,36.07,36.24,670100.0,34.1312,34.3575,33.9993,34.1595,670100.0
2014-02-21 09:50:00,36.24,36.33,36.13,36.2,414000.0,34.1595,34.2444,34.0558,34.1218,414000.0
2014-02-21 10:00:00,36.2,36.28,36.15,36.2,250500.0,34.1218,34.1972,34.0747,34.1218,250500.0
2014-02-21 10:10:00,36.2,36.23,35.93,36.05,515700.0,34.1218,34.1501,33.8673,33.9804,515700.0
2014-02-21 10:20:00,36.05,36.05,35.95,36.01,171500.0,33.9804,33.9804,33.8862,33.9427,171500.0
2014-02-21 10:30:00,36.03,36.15,36.02,36.12,150700.0,33.9616,34.0747,33.9521,34.0464,150700.0
2014-02-21 10:40:00,36.13,36.14,36.1,36.11,136500.0,34.0558,34.0653,34.0276,34.037,136500.0
2014-02-21 10:50:00,36.1,36.11,35.95,36.03,172300.0,34.0276,34.037,33.8862,33.9616,172300.0
2014-02-21 11:00:00,36.03,36.13,36.02,36.07,121800.0,33.9616,34.0558,33.9521,33.9993,121800.0
2014-02-21 11:10:00,36.07,36.19,36.06,36.17,242300.0,33.9993,34.1124,33.9899,34.0935,242300.0
2014-02-21 11:20:00,36.18,36.21,36.11,36.15,142900.0,34.103,34.1312,34.037,34.0747,142900.0
2014-02-21 11:30:00,36.13,36.16,36.08,36.09,114500.0,34.0558,34.0841,34.0087,34.0181,114500.0
2014-02-21 11:40:00,36.09,36.17,36.08,36.16,88500.0,34.0181,34.0935,34.0087,34.0841,88500.0
2014-02-21 11:50:00,36.15,36.16,36.08,36.12,138700.0,34.0747,34.0841,34.0087,34.0464,138700.0
2014-02-21 12:00:00,36.11,36.2,36.11,36.18,74200.0,34.037,34.1218,34.037,34.103,74200.0
2014-02-21 12:10:00,36.18,36.18,36.1,36.1,155700.0,34.103,34.103,34.0276,34.0276,155700.0
2014-02-21 12:20:00,36.11,36.15,36.1,36.14,54400.0,34.037,34.0747,34.0276,34.0653,54400.0
2014-02-21 12:30:00,36.14,36.15,36.11,36.12,28300.0,34.0653,34.0747,34.037,34.0464,28300.0
2014-02-21 12:40:00,36.12,36.15,36.08,36.09,83100.0,34.0464,34.0747,34.0087,34.0181,83100.0
2014-02-21 12:50:00,36.09,36.12,36.09,36.1,47100.0,34.0181,34.0464,34.0181,34.0276,47100.0
2014-02-21 13:00:00,36.1,36.12,36.09,36.11,113100.0,34.0276,34.0464,34.0181,34.037,113100.0
2014-02-21 13:10:00,36.11,36.11,36.08,36.1,56300.0,34.037,34.037,34.0087,34.0276,56300.0
2014-02-21 13:20:00,36.11,36.17,36.1,36.12,82300.0,34.037,34.0935,34.0276,34.0464,82300.0
2014-02-21 13:30:00,36.12,36.13,36.06,36.08,55200.0,34.0464,34.0558,33.9899,34.0087,55200.0
2014-02-21 13:40:00,36.08,36.11,36.06,36.11,133200.0,34.0087,34.037,33.9899,34.037,133200.0
2014-02-21 13:50:00,36.11,36.17,36.1,36.16,69100.0,34.037,34.0935,34.0276,34.0841,69100.0
2014-02-21 14:00:00,36.15,36.17,36.13,36.14,127300.0,34.0747,34.0935,34.0558,34.0653,127300.0
2014-02-21 14:10:00,36.14,36.2,36.14,36.15,220900.0,34.0653,34.1218,34.0653,34.0747,220900.0
2014-02-21 14:20:00,36.15,36.2,36.14,36.19,208400.0,34.0747,34.1218,34.0653,34.1124,208400.0
2014-02-21 14:30:00,36.18,36.2,36.08,36.09,115500.0,34.103,34.1218,34.0087,34.0181,115500.0
2014-02-21 14:40:00,36.08,36.12,36.08,36.09,98100.0,34.0087,34.0464,34.0087,34.0181,98100.0
2014-02-21 14:50:00,36.1,36.17,36.09,36.16,82800.0,34.0276,34.0935,34.0181,34.0841,82800.0
2014-02-21 15:00:00,36.16,36.19,36.11,36.13,99400.0,34.0841,34.1124,34.037,34.0558,99400.0
2014-02-21 15:10:00,36.12,36.14,36.12,36.13,73900.0,34.0464,34.0653,34.0464,34.0558,73900.0
2014-02-21 15:20:00,36.13,36.2,36.13,36.17,160600.0,34.0558,34.1218,34.0558,34.0935,160600.0
2014-02-21 15:30:00,36.17,36.19,36.17,36.17,279700.0,34.0935,34.1124,34.0935,34.0935,279700.0
2014-02-21 15:40:00,36.17,36.18,36.08,36.12,235000.0,34.0935,34.103,34.0087,34.0464,235000.0
2014-02-21 15:50:00,36.12,36.18,36.06,36.16,617500.0,34.0464,34.103,33.9899,34.0841,617500.0
2014-02-24 09:30:00,36.2,36.33,36.05,36.1,347400.0,34.1218,34.2444,33.9804,34.0276,347400.0
2014-02-24 09:40:00,36.05,36.2,36.02,36.14,216600.0,33.9804,34.1218,33.9521,34.0653,216600.0
2014-02-24 09:50:00,36.15,36.26,36.11,36.13,149800.0,34.0747,34.1784,34.037,34.0558,149800.0
2014-02-24 10:00:00,36.12,36.17,36.06,36.15,141000.0,34.0464,34.0935,33.9899,34.0747,141000.0
2014-02-24 10:10:00,36.13,36.4,36.12,36.26,238300.0,34.0558,34.3103,34.0464,34.1784,238300.0
2014-02-24 10:20:00,36.25,36.28,36.18,36.19,131500.0,34.1689,34.1972,34.103,34.1124,131500.0
2014-02-24 10:30:00,36.19,36.31,36.19,36.25,116200.0,34.1124,34.2255,34.1124,34.1689,116200.0
2014-02-24 10:40:00,36.25,36.28,36.22,36.24,86800.0,34.1689,34.1972,34.1407,34.1595,86800.0
2014-02-24 10:50:00,36.24,36.29,36.23,36.27,114500.0,34.1595,34.2066,34.1501,34.1878,114500.0
2014-02-24 11:00:00,36.26,36.29,36.25,36.25,82300.0,34.1784,34.2066,34.1689,34.1689,82300.0
2014-02-24 11:10:00,36.24,36.34,36.24,36.28,195900.0,34.1595,34.2538,34.1595,34.1972,195900.0
2014-02-24 11:20:00,36.28,36.42,36.26,36.42,204000.0,34.1972,34.3292,34.1784,34.3292,204000.0
2014-02-24 11:30:00,36.42,36.49,36.38,36.45,324900.0,34.3292,34.3952,34.2915,34.3575,324900.0
2014-02-24 11:40:00,36.45,36.47,36.42,36.42,127800.0,34.3575,34.3763,34.3292,34.3292,127800.0
2014-02-24 11:50:00,36.42,36.45,36.38,36.44,114600.0,34.3292,34.3575,34.2915,34.348,114600.0
2014-02-24 12:00:00,36.44,36.45,36.4,36.41,75300.0,34.348,34.3575,34.3103,34.3198,75300.0
2014-02-24 12:10:00,36.41,36.44,36.35,36.43,215200.0,34.3198,34.348,34.2632,34.3386,215200.0
2014-02-24 12:20:00,36.44,36.46,36.4,36.42,300500.0,34.348,34.3669,34.3103,34.3292,300500.0
2014-02-24 12:30:00,36.42,36.43,36.39,36.42,151300.0,34.3292,34.3386,34.3009,34.3292,151300.0
2014-02-24 12:40:00,36.42,36.43,36.37,36.38,142000.0,34.3292,34.3386,34.2821,34.2915,142000.0
2014-02-24 12:50:00,36.38,36.4,36.34,36.35,121500.0,34.2915,34.3103,34.2538,34.2632,121500.0
2014-02-24 13:00:00,36.34,36.36,36.32,36.34,62300.0,34.2538,34.2726,34.2349,34.2538,62300.0
2014-02-24 13:10:00,36.34,36.36,36.33,36.35,75200.0,34.2538,34.2726,34.2444,34.2632,75200.0
2014-02-24 13:20:00,36.35,36.36,36.34,36.36,44700.0,34.2632,34.2726,34.2538,34.2726,44700.0
2014-02-24 13:30:00,36.36,36.39,36.34,36.37,246800.0,34.2726,34.3009,34.2538,34.2821,246800.0
2014-02-24 13:40:00,36.39,36.4,36.36,36.4,116600.0,34.3009,34.3103,34.2726,34.3103,116600.0
2014-02-24 13:50:00,36.4,36.45,36.39,36.43,123800.0,34.3103,34.3575,34.3009,34.3386,123800.0
2014-02-24 14:00:00,36.43,36.49,36.4,36.42,268800.0,34.3386,34.3952,34.3103,34.3292,268800.0
2014-02-24 14:10:00,36.42,36.45,36.4,36.44,133600.0,34.3292,34.3575,34.3103,34.348,133600.0
2014-02-24 14:20:00,36.44,36.49,36.41,36.41,186900.0,34.348,34.3952,34.3198,34.3198,186900.0
2014-02-24 14:30:00,36.42,36.45,36.39,36.44,96200.0,34.3292,34.3575,34.3009,34.348,96200.0
2014-02-24 14:40:00,36.45,36.48,36.44,36.48,85200.0,34.3575,34.3857,34.348,34.3857,85200.0
2014-02-24 14:50:00,36.48,36.5,36.46,36.48,122600.0,34.3857,34.4046,34.3669,34.3857,122600.0
2014-02-24 15:00:00,36.46,36.47,36.41,36.43,99700.0,34.3669,34.3763,34.3198,34.3386,99700.0
2014-02-24 15:10:00,36.42,36.45,36.38,36.39,93500.0,34.3292,34.3575,34.2915,34.3009,93500.0
2014-02-24 15:20:00,36.39,36.4,36.33,36.33,88100.0,34.3009,34.3103,34.2444,34.2444,88100.0
2014-02-24 15:30:00,36.34,36.42,36.33,36.41,194300.0,34.2538,34.3292,34.2444,34.3198,194300.0
2014-02-24 15:40:00,36.41,36.43,36.39,36.4,101300.0,34.3198,34.3386,34.3009,34.3103,101300.0
2014-02-24 15:50:00,36.4,36.66,36.39,36.66,874800.0,34.3103,34.5554,34.3009,34.5554,874800.0
2014-02-25 09:30:00,36.63,36.88,36.51,36.85,412600.0,34.5271,34.7628,34.414,34.7345,412600.0
2014-02-25 09:40:00,36.88,36.94,36.83,36.9,203700.0,34.7628,34.8193,34.7156,34.7816,203700.0
2014-02-25 09:50:00,36.9,36.91,36.75,36.77,161900.0,34.7816,34.7911,34.6402,34.6591,161900.0
2014-02-25 10:00:00,36.78,36.82,36.71,36.75,247700.0,34.6685,34.7062,34.6025,34.6402,247700.0
2014-02-25 10:10:00,36.74,36.92,36.74,36.92,222800.0,34.6308,34.8005,34.6308,34.8005,222800.0
2014-02-25 10:20:00,36.91,36.93,36.83,36.88,582500.0,34.7911,34.8099,34.7156,34.7628,582500.0
2014-02-25 10:30:00,36.89,37.02,36.87,37.01,650600.0,34.7722,34.8947,34.7534,34.8853,650600.0
2014-02-25 10:40:00,37.0,37.1,36.97,37.06,296500.0,34.8759,34.9701,34.8476,34.9324,296500.0
2014-02-25 10:50:00,37.06,37.07,36.97,36.99,182500.0,34.9324,34.9419,34.8476,34.8665,182500.0
2014-02-25 11:00:00,36.99,37.0,36.82,36.91,322500.0,34.8665,34.8759,34.7062,34.7911,322500.0
2014-02-25 11:10:00,36.91,37.01,36.91,37.0,141700.0,34.7911,34.8853,34.7911,34.8759,141700.0
2014-02-25 11:20:00,36.99,37.02,36.98,37.01,123800.0,34.8665,34.8947,34.857,34.8853,123800.0
2014-02-25 11:30:00,37.02,37.03,36.94,36.96,255200.0,34.8947,34.9042,34.8193,34.8382,255200.0
2014-02-25 11:40:00,36.96,36.97,36.92,36.93,107000.0,34.8382,34.8476,34.8005,34.8099,107000.0
2014-02-25 11:50:00,36.93,36.93,36.87,36.92,126100.0,34.8099,34.8099,34.7534,34.8005,126100.0
2014-02-25 12:00:00,36.91,36.96,36.89,36.96,145100.0,34.7911,34.8382,34.7722,34.8382,145100.0
2014-02-25 12:10:00,36.95,37.06,36.95,37.04,220200.0,34.8288,34.9324,34.8288,34.9136,220200.0
2014-02-25 12:20:00,37.04,37.09,37.0,37.09,60800.0,34.9136,34.9607,34.8759,34.9607,60800.0
2014-02-25 12:30:00,37.09,37.15,37.06,37.13,132600.0,34.9607,35.0173,34.9324,34.9984,132600.0
2014-02-25 12:40:00,37.12,37.13,37.08,37.11,114100.0,34.989,34.9984,34.9513,34.9796,114100.0
2014-02-25 12:50:00,37.1,37.15,37.1,37.13,155400.0,34.9701,35.0173,34.9701,34.9984,155400.0
2014-02-25 13:00:00,37.13,37.13,37.05,37.11,307200.0,34.9984,34.9984,34.923,34.9796,307200.0
2014-02-25 13:10:00,37.11,37.13,37.08,37.09,197100.0,34.9796,34.9984,34.9513,34.9607,197100.0
2014-02-25 13:20:00,37.09,37.09,37.01,37.09,96600.0,34.9607,34.9607,34.8853,34.9607,96600.0
2014-02-25 13:30:00,37.08,37.13,37.06,37.09,299600.0,34.9513,34.9984,34.9324,34.9607,299600.0
2014-02-25 13:40:00,37.09,37.1,37.05,37.09,165000.0,34.9607,34.9701,34.923,34.9607,165000.0
2014-02-25 13:50:00,37.09,37.12,37.07,37.08,90700.0,34.9607,34.989,34.9419,34.9513,90700.0
2014-02-25 14:00:00,37.07,37.1,37.05,37.09,170400.0,34.9419,34.9701,34.923,34.9607,170400.0
2014-02-25 14:10:00,37.1,37.11,37.07,37.1,128200.0,34.9701,34.9796,34.9419,34.9701,128200.0
2014-02-25 14:20:00,37.09,37.1,37.03,37.1,119400.0,34.9607,34.9701,34.9042,34.9701,119400.0
2014-02-25 14:30:00,37.1,37.1,37.07,37.08,79500.0,34.9701,34.9701,34.9419,34.9513,79500.0
2014-02-25 14:40:00,37.08,37.1,37.06,37.09,114100.0,34.9513,34.9701,34.9324,34.9607,114100.0
2014-02-25 14:50:00,37.09,37.09,37.0,37.01,227000.0,34.9607,34.9607,34.8759,34.8853,227000.0
2014-02-25 15:00:00,37.01,37.02,36.6,36.67,257100.0,34.8853,34.8947,34.4989,34.5648,257100.0
2014-02-25 15:10:00,36.66,36.85,36.66,36.82,270200.0,34.5554,34.7345,34.5554,34.7062,270200.0
2014-02-25 15:20:00,36.81,36.92,36.78,36.79,132500.0,34.6968,34.8005,34.6685,34.6779,132500.0
2014-02-25 15:30:00,36.79,36.95,36.79,36.94,156300.0,34.6779,34.8288,34.6779,34.8193,156300.0
2014-02-25 15:40:00,36.94,36.95,36.77,36.92,355600.0,34.8193,34.8288,34.6591,34.8005,355600.0
2014-02-25 15:50:00,36.93,37.02,36.89,36.99,473300.0,34.8099,34.8947,34.7722,34.8665,473300.0
2014-02-26 09:30:00,37.12,37.25,36.94,37.01,412300.0,34.989,35.1115,34.8193,34.8853,412300.0
2014-02-26 09:40:00,37.02,37.16,36.94,37.06,275900.0,34.8947,35.0267,34.8193,34.9324,275900.0
2014-02-26 09:50:00,37.05,37.06,36.94,36.95,262700.0,34.923,34.9324,34.8193,34.8288,262700.0
2014-02-26 10:00:00,36.97,37.03,36.7,36.76,301900.0,34.8476,34.9042,34.5931,34.6497,301900.0
2014-02-26 10:10:00,36.76,36.8,36.69,36.75,310400.0,34.6497,34.6874,34.5837,34.6402,310400.0
2014-02-26 10:20:00,36.75,37.01,36.74,36.95,174900.0,34.6402,34.8853,34.6308,34.8288,174900.0
2014-02-26 10:30:00,36.95,37.12,36.95,37.05,189600.0,34.8288,34.989,34.8288,34.923,189600.0
2014-02-26 10:40:00,37.06,37.08,37.0,37.03,140300.0,34.9324,34.9513,34.8759,34.9042,140300.0
2014-02-26 10:50:00,37.03,37.19,37.03,37.1,182000.0,34.9042,35.055,34.9042,34.9701,182000.0
2014-02-26 11:00:00,37.11,37.13,37.08,37.11,119400.0,34.9796,34.9984,34.9513,34.9796,119400.0
2014-02-26 11:10:00,37.11,37.28,37.09,37.17,227400.0,34.9796,35.1398,34.9607,35.0361,227400.0
2014-02-26 11:20:00,37.17,37.19,36.95,36.98,127300.0,35.0361,35.055,34.8288,34.857,127300.0
2014-02-26 11:30:00,36.99,37.11,36.93,37.09,111600.0,34.8665,34.9796,34.8099,34.9607,111600.0
2014-02-26 11:40:00,37.08,37.15,37.08,37.09,79400.0,34.9513,35.0173,34.9513,34.9607,79400.0
2014-02-26 11:50:00,37.09,37.1,37.0,37.0,148400.0,34.9607,34.9701,34.8759,34.8759,148400.0
2014-02-26 12:00:00,37.0,37.08,37.0,37.07,82400.0,34.8759,34.9513,34.8759,34.9419,82400.0
2014-02-26 12:10:00,37.07,37.1,37.01,37.04,64000.0,34.9419,34.9701,34.8853,34.9136,64000.0
2014-02-26 12:20:00,37.04,37.04,36.99,37.0,112800.0,34.9136,34.9136,34.8665,34.8759,112800.0
2014-02-26 12:30:00,37.0,37.12,37.0,37.08,67200.0,34.8759,34.989,34.8759,34.9513,67200.0
2014-02-26 12:40:00,37.09,37.1,37.01,37.09,65000.0,34.9607,34.9701,34.8853,34.9607,65000.0
2014-02-26 12:50:00,37.08,37.1,37.03,37.04,47400.0,34.9513,34.9701,34.9042,34.9136,47400.0
2014-02-26 13:00:00,37.03,37.04,36.97,36.98,177500.0,34.9042,34.9136,34.8476,34.857,177500.0
2014-02-26 13:10:00,36.98,36.99,36.94,36.98,84800.0,34.857,34.8665,34.8193,34.857,84800.0
2014-02-26 13:20:00,36.98,37.06,36.98,37.04,118100.0,34.857,34.9324,34.857,34.9136,118100.0
2014-02-26 13:30:00,37.06,37.07,36.99,36.99,74300.0,34.9324,34.9419,34.8665,34.8665,74300.0
2014-02-26 13:40:00,37.0,37.01,36.95,36.95,95500.0,34.8759,34.8853,34.8288,34.8288,95500.0
2014-02-26 13:50:00,36.95,36.98,36.84,36.85,125500.0,34.8288,34.857,34.7251,34.7345,125500.0
2014-02-26 14:00:00,36.84,36.88,36.8,36.81,119100.0,34.7251,34.7628,34.6874,34.6968,119100.0
2014-02-26 14:10:00,36.82,36.82,36.76,36.77,271500.0,34.7062,34.7062,34.6497,34.6591,271500.0
2014-02-26 14:20:00,36.76,36.77,36.6,36.6,245800.0,34.6497,34.6591,34.4989,34.4989,245800.0
2014-02-26 14:30:00,36.61,36.71,36.58,36.66,231400.0,34.5083,34.6025,34.48,34.5554,231400.0
2014-02-26 14:40:00,36.68,36.75,36.67,36.7,71000.0,34.5743,34.6402,34.5648,34.5931,71000.0
2014-02-26 14:50:00,36.69,36.71,36.64,36.65,109300.0,34.5837,34.6025,34.5366,34.546,109300.0
2014-02-26 15:00:00,36.66,36.77,36.65,36.66,97700.0,34.5554,34.6591,34.546,34.5554,97700.0
2014-02-26 15:10:00,36.66,36.69,36.6,36.65,215900.0,34.5554,34.5837,34.4989,34.546,215900.0
2014-02-26 15:20:00,36.65,36.68,36.6,36.61,190800.0,34.546,34.5743,34.4989,34.5083,190800.0
2014-02-26 15:30:00,36.6,36.7,36.58,36.63,190700.0,34.4989,34.5931,34.48,34.5271,190700.0
2014-02-26 15:40:00,36.62,36.66,36.62,36.65,168400.0,34.5177,34.5554,34.5177,34.546,168400.0
2014-02-26 15:50:00,36.65,36.78,36.61,36.78,482900.0,34.546,34.6685,34.5083,34.6685,482900.0
2014-02-27 09:30:00,36.88,36.95,36.62,36.91,215200.0,34.7628,34.8288,34.5177,34.7911,215200.0
2014-02-27 09:40:00,36.91,36.91,36.78,36.81,97400.0,34.7911,34.7911,34.6685,34.6968,97400.0
2014-02-27 09:50:00,36.79,36.8,36.54,36.57,207000.0,34.6779,34.6874,34.4423,34.4706,207000.0
2014-02-27 10:00:00,36.57,36.63,36.5,36.5,342100.0,34.4706,34.5271,34.4046,34.4046,342100.0
2014-02-27 10:10:00,36.5,36.5,36.34,36.42,384000.0,34.4046,34.4046,34.2538,34.3292,384000.0
2014-02-27 10:20:00,36.42,36.55,36.4,36.51,151800.0,34.3292,34.4517,34.3103,34.414,151800.0
2014-02-27 10:30:00,36.5,36.62,36.45,36.58,102700.0,34.4046,34.5177,34.3575,34.48,102700.0
2014-02-27 10:40:00,36.58,36.59,36.51,36.56,73500.0,34.48,34.4894,34.414,34.4611,73500.0
2014-02-27 10:50:00,36.56,36.62,36.48,36.5,103500.0,34.4611,34.5177,34.3857,34.4046,103500.0
2014-02-27 11:00:00,36.49,36.6,36.48,36.59,57300.0,34.3952,34.4989,34.3857,34.4894,57300.0
2014-02-27 11:10:00,36.58,36.61,36.51,36.6,81600.0,34.48,34.5083,34.414,34.4989,81600.0
2014-02-27 11:20:00,36.58,36.66,36.58,36.66,243400.0,34.48,34.5554,34.48,34.5554,243400.0
2014-02-27 11:30:00,36.66,36.66,36.53,36.57,77900.0,34.5554,34.5554,34.4329,34.4706,77900.0
2014-02-27 11:40:00,36.58,36.58,36.5,36.53,60600.0,34.48,34.48,34.4046,34.4329,60600.0
2014-02-27 11:50:00,36.52,36.6,36.5,36.6,115000.0,34.4234,34.4989,34.4046,34.4989,115000.0
2014-02-27 12:00:00,36.6,36.65,36.5,36.54,111400.0,34.4989,34.546,34.4046,34.4423,111400.0
2014-02-27 12:10:00,36.53,36.64,36.53,36.59,77800.0,34.4329,34.5366,34.4329,34.4894,77800.0
2014-02-27 12:20:00,36.6,36.65,36.59,36.61,93600.0,34.4989,34.546,34.4894,34.5083,93600.0
2014-02-27 12:30:00,36.61,36.62,36.55,36.62,55200.0,34.5083,34.5177,34.4517,34.5177,55200.0
2014-02-27 12:40:00,36.61,36.66,36.61,36.66,47400.0,34.5083,34.5554,34.5083,34.5554,47400.0
2014-02-27 12:50:00,36.66,36.66,36.52,36.54,77600.0,34.5554,34.5554,34.4234,34.4423,77600.0
2014-02-27 13:00:00,36.54,36.57,36.51,36.53,69000.0,34.4423,34.4706,34.414,34.4329,69000.0
2014-02-27 13:10:00,36.54,36.61,36.53,36.6,161700.0,34.4423,34.5083,34.4329,34.4989,161700.0
2014-02-27 13:20:00,36.6,36.65,36.57,36.64,34900.0,34.4989,34.546,34.4706,34.5366,34900.0
2014-02-27 13:30:00,36.63,36.65,36.6,36.61,41600.0,34.5271,34.546,34.4989,34.5083,41600.0
2014-02-27 13:40:00,36.62,36.63,36.53,36.55,138300.0,34.5177,34.5271,34.4329,34.4517,138300.0
2014-02-27 13:50:00,36.55,36.56,36.52,36.54,98700.0,34.4517,34.4611,34.4234,34.4423,98700.0
2014-02-27 14:00:00,36.53,36.56,36.52,36.55,39500.0,34.4329,34.4611,34.4234,34.4517,39500.0
2014-02-27 14:10:00,36.54,36.56,36.52,36.54,73800.0,34.4423,34.4611,34.4234,34.4423,73800.0
2014-02-27 14:20:00,36.54,36.55,36.44,36.47,145200.0,34.4423,34.4517,34.348,34.3763,145200.0
2014-02-27 14:30:00,36.47,36.55,36.47,36.54,134700.0,34.3763,34.4517,34.3763,34.4423,134700.0
2014-02-27 14:40:00,36.54,36.56,36.52,36.53,168500.0,34.4423,34.4611,34.4234,34.4329,168500.0
2014-02-27 14:50:00,36.53,36.55,36.52,36.53,95100.0,34.4329,34.4517,34.4234,34.4329,95100.0
2014-02-27 15:00:00,36.54,36.55,36.52,36.52,250000.0,34.4423,34.4517,34.4234,34.4234,250000.0
2014-02-27 15:10:00,36.52,36.53,36.49,36.52,200900.0,34.4234,34.4329,34.3952,34.4234,200900.0
2014-02-27 15:20:00,36.51,36.53,36.49,36.53,156200.0,34.414,34.4329,34.3952,34.4329,156200.0
2014-02-27 15:30:00,36.52,36.56,36.51,36.56,102100.0,34.4234,34.4611,34.414,34.4611,102100.0
2014-02-27 15:40:00,36.55,36.56,36.45,36.45,151800.0,34.4517,34.4611,34.3575,34.3575,151800.0
2014-02-27 15:50:00,36.45,36.6,36.45,36.58,590500.0,34.3575,34.4989,34.3575,34.48,590500.0
2014-02-28 09:30:00,36.11,36.48,36.07,36.48,344900.0,34.037,34.3857,33.9993,34.3857,344900.0
2014-02-28 09:40:00,36.48,36.65,36.3,36.36,662600.0,34.3857,34.546,34.2161,34.2726,662600.0
2014-02-28 09:50:00,36.35,36.43,36.27,36.33,210700.0,34.2632,34.3386,34.1878,34.2444,210700.0
2014-02-28 10:00:00,36.32,36.5,36.28,36.49,198000.0,34.2349,34.4046,34.1972,34.3952,198000.0
2014-02-28 10:10:00,36.47,36.5,36.37,36.5,140400.0,34.3763,34.4046,34.2821,34.4046,140400.0
2014-02-28 10:20:00,36.5,36.51,36.31,36.45,160300.0,34.4046,34.414,34.2255,34.3575,160300.0
2014-02-28 10:30:00,36.43,36.49,36.34,36.35,219100.0,34.3386,34.3952,34.2538,34.2632,219100.0
2014-02-28 10:40:00,36.34,36.38,36.14,36.26,445600.0,34.2538,34.2915,34.0653,34.1784,445600.0
2014-02-28 10:50:00,36.25,36.52,36.2,36.52,232900.0,34.1689,34.4234,34.1218,34.4234,232900.0
2014-02-28 11:00:00,36.51,36.51,36.36,36.41,149500.0,34.414,34.414,34.2726,34.3198,149500.0
2014-02-28 11:10:00,36.4,36.4,36.35,36.38,74400.0,34.3103,34.3103,34.2632,34.2915,74400.0
2014-02-28 11:20:00,36.39,36.44,36.37,36.38,105800.0,34.3009,34.348,34.2821,34.2915,105800.0
2014-02-28 11:30:00,36.39,36.5,36.38,36.48,116600.0,34.3009,34.4046,34.2915,34.3857,116600.0
2014-02-28 11:40:00,36.48,36.5,36.45,36.5,57000.0,34.3857,34.4046,34.3575,34.4046,57000.0
2014-02-28 11:50:00,36.5,36.56,36.47,36.5,63200.0,34.4046,34.4611,34.3763,34.4046,63200.0
2014-02-28 12:00:00,36.5,36.54,36.46,36.53,54000.0,34.4046,34.4423,34.3669,34.4329,54000.0
2014-02-28 12:10:00,36.54,36.54,36.46,36.51,86700.0,34.4423,34.4423,34.3669,34.414,86700.0
2014-02-28 12:20:00,36.51,36.54,36.5,36.54,83100.0,34.414,34.4423,34.4046,34.4423,83100.0
2014-02-28 12:30:00,36.54,36.54,36.5,36.51,55100.0,34.4423,34.4423,34.4046,34.414,55100.0
2014-02-28 12:40:00,36.51,36.55,36.5,36.51,44800.0,34.414,34.4517,34.4046,34.414,44800.0
2014-02-28 12:50:00,36.52,36.52,36.5,36.52,79600.0,34.4234,34.4234,34.4046,34.4234,79600.0
2014-02-28 13:00:00,36.51,36.63,36.51,36.62,126500.0,34.414,34.5271,34.414,34.5177,126500.0
2014-02-28 13:10:00,36.63,36.7,36.62,36.67,165400.0,34.5271,34.5931,34.5177,34.5648,165400.0
2014-02-28 13:20:00,36.67,36.68,36.64,36.68,50600.0,34.5648,34.5743,34.5366,34.5743,50600.0
2014-02-28 13:30:00,36.68,36.7,36.65,36.69,45800.0,34.5743,34.5931,34.546,34.5837,45800.0
2014-02-28 13:40:00,36.69,36.7,36.64,36.65,130900.0,34.5837,34.5931,34.5366,34.546,130900.0
2014-02-28 13:50:00,36.65,36.65,36.6,36.6,77200.0,34.546,34.546,34.4989,34.4989,77200.0
2014-02-28 14:00:00,36.6,36.61,36.54,36.58,103100.0,34.4989,34.5083,34.4423,34.48,103100.0
2014-02-28 14:10:00,36.59,36.7,36.57,36.69,87300.0,34.4894,34.5931,34.4706,34.5837,87300.0
2014-02-28 14:20:00,36.7,36.75,36.68,36.7,153300.0,34.5931,34.6402,34.5743,34.5931,153300.0
2014-02-28 14:30:00,36.7,36.71,36.62,36.63,301700.0,34.5931,34.6025,34.5177,34.5271,301700.0
2014-02-28 14:40:00,36.63,36.64,36.5,36.5,364700.0,34.5271,34.5366,34.4046,34.4046,364700.0
2014-02-28 14:50:00,36.5,36.64,36.5,36.54,171100.0,34.4046,34.5366,34.4046,34.4423,171100.0
2014-02-28 15:00:00,36.54,36.55,36.5,36.52,164900.0,34.4423,34.4517,34.4046,34.4234,164900.0
2014-02-28 15:10:00,36.51,36.62,36.42,36.62,263200.0,34.414,34.5177,34.3292,34.5177,263200.0
2014-02-28 15:20:00,36.61,36.78,36.61,36.76,275500.0,34.5083,34.6685,34.5083,34.6497,275500.0
2014-02-28 15:30:00,36.77,36.98,36.76,36.93,349600.0,34.6591,34.857,34.6497,34.8099,349600.0
2014-02-28 15:40:00,36.93,36.98,36.81,36.82,215700.0,34.8099,34.857,34.6968,34.7062,215700.0
2014-02-28 15:50:00,36.83,36.97,36.76,36.89,631100.0,34.7156,34.8476,34.6497,34.7722,631100.0
2014-03-03 09:30:00,36.17,36.36,35.67,36.29,734300.0,34.0935,34.2726,33.6222,34.2066,734300.0
2014-03-03 09:40:00,36.28,36.4,36.2,36.29,304300.0,34.1972,34.3103,34.1218,34.2066,304300.0
2014-03-03 09:50:00,36.29,36.31,36.1,36.2,290500.0,34.2066,34.2255,34.0276,34.1218,290500.0
2014-03-03 10:00:00,36.2,36.28,36.17,36.2,245500.0,34.1218,34.1972,34.0935,34.1218,245500.0
2014-03-03 10:10:00,36.18,36.2,35.91,35.96,401400.0,34.103,34.1218,33.8485,33.8956,401400.0
2014-03-03 10:20:00,35.97,36.02,35.83,35.84,330300.0,33.905,33.9521,33.7731,33.7825,330300.0
2014-03-03 10:30:00,35.85,35.99,35.83,35.96,242600.0,33.7919,33.9239,33.7731,33.8956,242600.0
2014-03-03 10:40:00,35.95,35.95,35.83,35.87,216700.0,33.8862,33.8862,33.7731,33.8108,216700.0
2014-03-03 10:50:00,35.87,36.07,35.86,36.01,205800.0,33.8108,33.9993,33.8013,33.9427,205800.0
2014-03-03 11:00:00,36.0,36.01,35.93,35.94,263800.0,33.9333,33.9427,33.8673,33.8767,263800.0
2014-03-03 11:10:00,35.95,35.99,35.9,35.9,224300.0,33.8862,33.9239,33.839,33.839,224300.0
2014-03-03 11:20:00,35.9,35.94,35.84,35.85,150600.0,33.839,33.8767,33.7825,33.7919,150600.0
2014-03-03 11:30:00,35.85,35.91,35.76,35.76,194500.0,33.7919,33.8485,33.7071,33.7071,194500.0
2014-03-03 11:40:00,35.76,35.79,35.7,35.75,277800.0,33.7071,33.7354,33.6505,33.6976,277800.0
2014-03-03 11:50:00,35.75,35.79,35.6,35.6,264200.0,33.6976,33.7354,33.5563,33.5563,264200.0
2014-03-03 12:00:00,35.6,35.63,35.32,35.35,532100.0,33.5563,33.5845,33.2923,33.3206,532100.0
2014-03-03 12:10:00,35.33,35.74,35.33,35.71,452800.0,33.3018,33.6882,33.3018,33.6599,452800.0
2014-03-03 12:20:00,35.68,35.73,35.56,35.57,181200.0,33.6317,33.6788,33.5186,33.528,181200.0
2014-03-03 12:30:00,35.57,35.7,35.54,35.65,111800.0,33.528,33.6505,33.4997,33.6034,111800.0
2014-03-03 12:40:00,35.65,35.79,35.6,35.79,128000.0,33.6034,33.7354,33.5563,33.7354,128000.0
2014-03-03 12:50:00,35.8,35.82,35.75,35.82,136300.0,33.7448,33.7636,33.6976,33.7636,136300.0
2014-03-03 13:00:00,35.83,35.95,35.81,35.81,148600.0,33.7731,33.8862,33.7542,33.7542,148600.0
2014-03-03 13:10:00,35.8,35.87,35.8,35.86,85200.0,33.7448,33.8108,33.7448,33.8013,85200.0
2014-03-03 13:20:00,35.86,35.96,35.85,35.9,136200.0,33.8013,33.8956,33.7919,33.839,136200.0
2014-03-03 13:30:00,35.91,35.91,35.79,35.79,115300.0,33.8485,33.8485,33.7354,33.7354,115300.0
2014-03-03 13:40:00,35.78,35.82,35.76,35.82,110800.0,33.7259,33.7636,33.7071,33.7636,110800.0
2014-03-03 13:50:00,35.82,35.96,35.79,35.95,110300.0,33.7636,33.8956,33.7354,33.8862,110300.0
2014-03-03 14:00:00,35.96,35.96,35.89,35.93,115200.0,33.8956,33.8956,33.8296,33.8673,115200.0
2014-03-03 14:10:00,35.94,36.04,35.93,36.02,153600.0,33.8767,33.971,33.8673,33.9521,153600.0
2014-03-03 14:20:00,36.03,36.13,36.02,36.09,159100.0,33.9616,34.0558,33.9521,34.0181,159100.0
2014-03-03 14:30:00,36.09,36.15,36.01,36.15,151400.0,34.0181,34.0747,33.9427,34.0747,151400.0
2014-03-03 14:40:00,36.15,36.25,36.13,36.25,196200.0,34.0747,34.1689,34.0558,34.1689,196200.0
2014-03-03 14:50:00,36.25,36.25,36.1,36.18,138800.0,34.1689,34.1689,34.0276,34.103,138800.0
2014-03-03 15:00:00,36.18,36.23,36.12,36.15,151400.0,34.103,34.1501,34.0464,34.0747,151400.0
2014-03-03 15:10:00,36.15,36.15,35.99,36.01,207500.0,34.0747,34.0747,33.9239,33.9427,207500.0
2014-03-03 15:20:00,36.01,36.06,35.99,36.01,126300.0,33.9427,33.9899,33.9239,33.9427,126300.0
2014-03-03 15:30:00,36.02,36.03,35.92,35.98,119200.0,33.9521,33.9616,33.8579,33.9144,119200.0
2014-03-03 15:40:00,35.98,36.03,35.92,35.96,257400.0,33.9144,33.9616,33.8579,33.8956,257400.0
2014-03-03 15:50:00,35.95,36.13,35.95,36.13,546300.0,33.8862,34.0558,33.8862,34.0558,546300.0
2014-03-04 09:30:00,36.57,36.9,36.57,36.76,579500.0,34.4706,34.7816,34.4706,34.6497,579500.0
2014-03-04 09:40:00,36.76,36.97,36.75,36.95,464700.0,34.6497,34.8476,34.6402,34.8288,464700.0
2014-03-04 09:50:00,36.95,37.0,36.78,36.92,490000.0,34.8288,34.8759,34.6685,34.8005,490000.0
2014-03-04 10:00:00,36.92,36.97,36.76,36.9,395700.0,34.8005,34.8476,34.6497,34.7816,395700.0
2014-03-04 10:10:00,36.9,36.98,36.87,36.94,256700.0,34.7816,34.857,34.7534,34.8193,256700.0
2014-03-04 10:20:00,36.95,36.95,36.89,36.93,138100.0,34.8288,34.8288,34.7722,34.8099,138100.0
2014-03-04 10:30:00,36.94,36.96,36.87,36.96,203500.0,34.8193,34.8382,34.7534,34.8382,203500.0
2014-03-04 10:40:00,36.96,37.18,36.93,36.95,368100.0,34.8382,35.0456,34.8099,34.8288,368100.0
2014-03-04 10:50:00,36.95,37.1,36.91,37.01,250700.0,34.8288,34.9701,34.7911,34.8853,250700.0
2014-03-04 11:00:00,37.01,37.07,36.92,37.04,141100.0,34.8853,34.9419,34.8005,34.9136,141100.0
2014-03-04 11:10:00,37.04,37.07,36.96,37.04,172300.0,34.9136,34.9419,34.8382,34.9136,172300.0
2014-03-04 11:20:00,37.04,37.09,37.01,37.02,149900.0,34.9136,34.9607,34.8853,34.8947,149900.0
2014-03-04 11:30:00,37.03,37.13,37.03,37.13,236500.0,34.9042,34.9984,34.9042,34.9984,236500.0
2014-03-04 11:40:00,37.13,37.2,37.07,37.15,519000.0,34.9984,35.0644,34.9419,35.0173,519000.0
2014-03-04 11:50:00,37.16,37.16,37.02,37.02,248900.0,35.0267,35.0267,34.8947,34.8947,248900.0
2014-03-04 12:00:00,37.02,37.08,37.0,37.07,168700.0,34.8947,34.9513,34.8759,34.9419,168700.0
2014-03-04 12:10:00,37.07,37.07,36.99,37.06,407500.0,34.9419,34.9419,34.8665,34.9324,407500.0
2014-03-04 12:20:00,37.06,37.16,37.0,37.11,284100.0,34.9324,35.0267,34.8759,34.9796,284100.0
2014-03-04 12:30:00,37.11,37.13,37.01,37.1,134200.0,34.9796,34.9984,34.8853,34.9701,134200.0
2014-03-04 12:40:00,37.09,37.19,37.02,37.18,153600.0,34.9607,35.055,34.8947,35.0456,153600.0
2014-03-04 12:50:00,37.18,37.28,37.18,37.28,254800.0,35.0456,35.1398,35.0456,35.1398,254800.0
2014-03-04 13:00:00,37.28,37.37,37.17,37.17,272800.0,35.1398,35.2246,35.0361,35.0361,272800.0
2014-03-04 13:10:00,37.17,37.22,37.06,37.07,123700.0,35.0361,35.0833,34.9324,34.9419,123700.0
2014-03-04 13:20:00,37.07,37.08,37.02,37.05,239200.0,34.9419,34.9513,34.8947,34.923,239200.0
2014-03-04 13:30:00,37.05,37.3,37.05,37.2,208600.0,34.923,35.1587,34.923,35.0644,208600.0
2014-03-04 13:40:00,37.2,37.39,37.2,37.28,256800.0,35.0644,35.2435,35.0644,35.1398,256800.0
2014-03-04 13:50:00,37.28,37.36,37.25,37.26,236100.0,35.1398,35.2152,35.1115,35.121,236100.0
2014-03-04 14:00:00,37.27,37.28,37.1,37.14,243800.0,35.1304,35.1398,34.9701,35.0079,243800.0
2014-03-04 14:10:00,37.15,37.25,37.13,37.15,112000.0,35.0173,35.1115,34.9984,35.0173,112000.0
2014-03-04 14:20:00,37.15,37.15,37.05,37.15,171800.0,35.0173,35.0173,34.923,35.0173,171800.0
2014-03-04 14:30:00,37.15,37.18,37.05,37.1,168700.0,35.0173,35.0456,34.923,34.9701,168700.0
2014-03-04 14:40:00,37.1,37.25,37.08,37.25,243100.0,34.9701,35.1115,34.9513,35.1115,243100.0
2014-03-04 14:50:00,37.25,37.33,37.21,37.32,277100.0,35.1115,35.1869,35.0738,35.1775,277100.0
2014-03-04 15:00:00,37.33,37.46,37.32,37.36,312700.0,35.1869,35.3095,35.1775,35.2152,312700.0
2014-03-04 15:10:00,37.35,37.36,37.29,37.33,239500.0,35.2058,35.2152,35.1492,35.1869,239500.0
2014-03-04 15:20:00,37.33,37.33,37.11,37.19,208300.0,35.1869,35.1869,34.9796,35.055,208300.0
2014-03-04 15:30:00,37.19,37.27,37.15,37.27,281100.0,35.055,35.1304,35.0173,35.1304,281100.0
2014-03-04 15:40:00,37.27,37.33,37.18,37.18,358100.0,35.1304,35.1869,35.0456,35.0456,358100.0
2014-03-04 15:50:00,37.19,37.37,37.17,37.34,1168900.0,35.055,35.2246,35.0361,35.1964,1168900.0
2014-03-05 09:30:00,37.66,37.98,37.6,37.95,497200.0,35.498,35.7996,35.4414,35.7714,497200.0
2014-03-05 09:40:00,37.95,38.03,37.51,37.81,809000.0,35.7714,35.8468,35.3566,35.6394,809000.0
2014-03-05 09:50:00,37.81,37.95,37.75,37.9,475200.0,35.6394,35.7714,35.5828,35.7242,475200.0
2014-03-05 10:00:00,37.89,37.91,37.55,37.85,576000.0,35.7148,35.7336,35.3943,35.6771,576000.0
2014-03-05 10:10:00,37.86,37.86,37.65,37.69,258300.0,35.6865,35.6865,35.4886,35.5263,258300.0
2014-03-05 10:20:00,37.7,37.77,37.6,37.63,258900.0,35.5357,35.6017,35.4414,35.4697,258900.0
2014-03-05 10:30:00,37.63,37.7,37.56,37.66,187100.0,35.4697,35.5357,35.4037,35.498,187100.0
2014-03-05 10:40:00,37.65,37.66,37.59,37.6,217900.0,35.4886,35.498,35.432,35.4414,217900.0
2014-03-05 10:50:00,37.6,37.66,37.59,37.64,154900.0,35.4414,35.498,35.432,35.4791,154900.0
2014-03-05 11:00:00,37.65,37.71,37.58,37.71,262000.0,35.4886,35.5451,35.4226,35.5451,262000.0
2014-03-05 11:10:00,37.71,37.8,37.62,37.65,225600.0,35.5451,35.63,35.4603,35.4886,225600.0
2014-03-05 11:20:00,37.66,37.85,37.65,37.75,147900.0,35.498,35.6771,35.4886,35.5828,147900.0
2014-03-05 11:30:00,37.75,37.84,37.75,37.8,177900.0,35.5828,35.6677,35.5828,35.63,177900.0
2014-03-05 11:40:00,37.8,37.85,37.78,37.84,148900.0,35.63,35.6771,35.6111,35.6677,148900.0
2014-03-05 11:50:00,37.83,37.84,37.76,37.77,91800.0,35.6582,35.6677,35.5923,35.6017,91800.0
2014-03-05 12:00:00,37.76,37.8,37.72,37.76,115900.0,35.5923,35.63,35.5546,35.5923,115900.0
2014-03-05 12:10:00,37.76,37.78,37.65,37.69,150400.0,35.5923,35.6111,35.4886,35.5263,150400.0
2014-03-05 12:20:00,37.69,37.86,37.69,37.82,94900.0,35.5263,35.6865,35.5263,35.6488,94900.0
2014-03-05 12:30:00,37.82,37.86,37.82,37.86,55600.0,35.6488,35.6865,35.6488,35.6865,55600.0
2014-03-05 12:40:00,37.86,37.9,37.82,37.85,169600.0,35.6865,35.7242,35.6488,35.6771,169600.0
2014-03-05 12:50:00,37.85,37.86,37.71,37.71,112400.0,35.6771,35.6865,35.5451,35.5451,112400.0
2014-03-05 13:00:00,37.72,37.78,37.71,37.75,273800.0,35.5546,35.6111,35.5451,35.5828,273800.0
2014-03-05 13:10:00,37.75,37.77,37.67,37.68,67500.0,35.5828,35.6017,35.5074,35.5169,67500.0
2014-03-05 13:20:00,37.68,37.72,37.65,37.71,63500.0,35.5169,35.5546,35.4886,35.5451,63500.0
2014-03-05 13:30:00,37.72,37.75,37.71,37.75,48100.0,35.5546,35.5828,35.5451,35.5828,48100.0
2014-03-05 13:40:00,37.75,37.79,37.74,37.76,95600.0,35.5828,35.6205,35.5734,35.5923,95600.0
2014-03-05 13:50:00,37.75,37.84,37.75,37.82,77700.0,35.5828,35.6677,35.5828,35.6488,77700.0
2014-03-05 14:00:00,37.83,37.86,37.82,37.85,93400.0,35.6582,35.6865,35.6488,35.6771,93400.0
2014-03-05 14:10:00,37.86,37.86,37.76,37.8,100100.0,35.6865,35.6865,35.5923,35.63,100100.0
2014-03-05 14:20:00,37.8,37.8,37.73,37.79,132000.0,35.63,35.63,35.564,35.6205,132000.0
2014-03-05 14:30:00,37.8,37.86,37.75,37.75,94400.0,35.63,35.6865,35.5828,35.5828,94400.0
2014-03-05 14:40:00,37.76,37.92,37.75,37.92,179400.0,35.5923,35.7431,35.5828,35.7431,179400.0
2014-03-05 14:50:00,37.93,37.97,37.9,37.97,161300.0,35.7525,35.7902,35.7242,35.7902,161300.0
2014-03-05 15:00:00,37.96,37.96,37.82,37.9,146200.0,35.7808,35.7808,35.6488,35.7242,146200.0
2014-03-05 15:10:00,37.9,37.91,37.83,37.85,135600.0,35.7242,35.7336,35.6582,35.6771,135600.0
2014-03-05 15:20:00,37.84,37.85,37.77,37.77,137700.0,35.6677,35.6771,35.6017,35.6017,137700.0
2014-03-05 15:30:00,37.77,37.78,37.7,37.76,203800.0,35.6017,35.6111,35.5357,35.5923,203800.0
2014-03-05 15:40:00,37.76,37.77,37.67,37.71,448400.0,35.5923,35.6017,35.5074,35.5451,448400.0
2014-03-05 15:50:00,37.7,37.88,37.67,37.87,821800.0,35.5357,35.7054,35.5074,35.6959,821800.0
2014-03-06 09:30:00,38.43,39.3,38.28,38.91,1270800.0,36.2238,37.0438,36.0824,36.6762,1270800.0
2014-03-06 09:40:00,38.91,39.0,38.87,38.89,621500.0,36.6762,36.7611,36.6385,36.6574,621500.0
2014-03-06 09:50:00,38.9,39.05,38.87,39.05,811500.0,36.6668,36.8082,36.6385,36.8082,811500.0
2014-03-06 10:00:00,39.06,39.1,38.77,38.85,709200.0,36.8176,36.8553,36.5443,36.6197,709200.0
2014-03-06 10:10:00,38.85,38.9,38.75,38.77,393000.0,36.6197,36.6668,36.5254,36.5443,393000.0
2014-03-06 10:20:00,38.75,38.9,38.64,38.86,698800.0,36.5254,36.6668,36.4217,36.6291,698800.0
2014-03-06 10:30:00,38.85,38.95,38.77,38.88,341500.0,36.6197,36.7139,36.5443,36.648,341500.0
2014-03-06 10:40:00,38.89,38.93,38.78,38.85,173500.0,36.6574,36.6951,36.5537,36.6197,173500.0
2014-03-06 10:50:00,38.85,38.95,38.84,38.95,323200.0,36.6197,36.7139,36.6103,36.7139,323200.0
2014-03-06 11:00:00,38.95,39.02,38.9,38.96,684600.0,36.7139,36.7799,36.6668,36.7234,684600.0
2014-03-06 11:10:00,38.96,39.0,38.92,38.96,381000.0,36.7234,36.7611,36.6857,36.7234,381000.0
2014-03-06 11:20:00,38.97,39.01,38.91,38.91,153500.0,36.7328,36.7705,36.6762,36.6762,153500.0
2014-03-06 11:30:00,38.92,38.94,38.9,38.91,83200.0,36.6857,36.7045,36.6668,36.6762,83200.0
2014-03-06 11:40:00,38.9,38.99,38.88,38.96,175400.0,36.6668,36.7516,36.648,36.7234,175400.0
2014-03-06 11:50:00,38.97,39.01,38.79,38.88,325000.0,36.7328,36.7705,36.5631,36.648,325000.0
2014-03-06 12:00:00,38.89,38.96,38.85,38.91,123800.0,36.6574,36.7234,36.6197,36.6762,123800.0
2014-03-06 12:10:00,38.91,38.98,38.9,38.94,116600.0,36.6762,36.7422,36.6668,36.7045,116600.0
2014-03-06 12:20:00,38.95,39.1,38.9,39.1,298400.0,36.7139,36.8553,36.6668,36.8553,298400.0
2014-03-06 12:30:00,39.1,39.24,39.08,39.2,174900.0,36.8553,36.9873,36.8365,36.9496,174900.0
2014-03-06 12:40:00,39.2,39.27,39.19,39.27,241800.0,36.9496,37.0156,36.9402,37.0156,241800.0
2014-03-06 12:50:00,39.26,39.27,39.1,39.15,146300.0,37.0061,37.0156,36.8553,36.9025,146300.0
2014-03-06 13:00:00,39.14,39.28,39.14,39.26,344300.0,36.893,37.025,36.893,37.0061,344300.0
2014-03-06 13:10:00,39.28,39.33,39.25,39.26,226100.0,37.025,37.0721,36.9967,37.0061,226100.0
2014-03-06 13:20:00,39.27,39.28,39.19,39.27,87900.0,37.0156,37.025,36.9402,37.0156,87900.0
2014-03-06 13:30:00,39.28,39.3,39.26,39.3,103400.0,37.025,37.0438,37.0061,37.0438,103400.0
2014-03-06 13:40:00,39.3,39.3,39.13,39.14,271500.0,37.0438,37.0438,36.8836,36.893,271500.0
2014-03-06 13:50:00,39.13,39.13,39.02,39.02,271600.0,36.8836,36.8836,36.7799,36.7799,271600.0
2014-03-06 14:00:00,39.02,39.03,38.94,39.0,287300.0,36.7799,36.7893,36.7045,36.7611,287300.0
2014-03-06 14:10:00,39.0,39.01,38.91,38.95,190700.0,36.7611,36.7705,36.6762,36.7139,190700.0
2014-03-06 14:20:00,38.94,38.97,38.91,38.92,173200.0,36.7045,36.7328,36.6762,36.6857,173200.0
2014-03-06 14:30:00,38.93,38.93,38.85,38.86,109900.0,36.6951,36.6951,36.6197,36.6291,109900.0
2014-03-06 14:40:00,38.85,38.93,38.78,38.79,228300.0,36.6197,36.6951,36.5537,36.5631,228300.0
2014-03-06 14:50:00,38.8,38.8,38.6,38.61,201500.0,36.5726,36.5726,36.384,36.3935,201500.0
2014-03-06 15:00:00,38.62,38.87,38.62,38.85,170100.0,36.4029,36.6385,36.4029,36.6197,170100.0
2014-03-06 15:10:00,38.86,38.86,38.74,38.82,101300.0,36.6291,36.6291,36.516,36.5914,101300.0
2014-03-06 15:20:00,38.82,38.83,38.75,38.81,124000.0,36.5914,36.6008,36.5254,36.582,124000.0
2014-03-06 15:30:00,38.81,38.83,38.76,38.8,116400.0,36.582,36.6008,36.5348,36.5726,116400.0
2014-03-06 15:40:00,38.81,38.9,38.8,38.88,453900.0,36.582,36.6668,36.5726,36.648,453900.0
2014-03-06 15:50:00,38.87,38.88,38.78,38.81,697200.0,36.6385,36.648,36.5537,36.582,697200.0
2014-03-07 09:30:00,39.17,39.29,38.81,38.97,733900.0,36.9213,37.0344,36.582,36.7328,733900.0
2014-03-07 09:40:00,38.94,38.95,38.31,38.32,499200.0,36.7045,36.7139,36.1107,36.1201,499200.0
2014-03-07 09:50:00,38.34,38.59,38.2,38.55,411300.0,36.139,36.3746,36.007,36.3369,411300.0
2014-03-07 10:00:00,38.5,38.7,38.5,38.59,238800.0,36.2898,36.4783,36.2898,36.3746,238800.0
2014-03-07 10:10:00,38.6,38.9,38.59,38.86,213300.0,36.384,36.6668,36.3746,36.6291,213300.0
2014-03-07 10:20:00,38.87,38.87,38.75,38.82,167600.0,36.6385,36.6385,36.5254,36.5914,167600.0
2014-03-07 10:30:00,38.82,38.82,38.61,38.65,128900.0,36.5914,36.5914,36.3935,36.4312,128900.0
2014-03-07 10:40:00,38.67,38.72,38.58,38.65,79600.0,36.45,36.4971,36.3652,36.4312,79600.0
2014-03-07 10:50:00,38.66,38.68,38.56,38.59,180800.0,36.4406,36.4594,36.3463,36.3746,180800.0
2014-03-07 11:00:00,38.59,38.59,38.11,38.14,410200.0,36.3746,36.3746,35.9222,35.9504,410200.0
2014-03-07 11:10:00,38.14,38.34,38.13,38.23,286700.0,35.9504,36.139,35.941,36.0353,286700.0
2014-03-07 11:20:00,38.22,38.31,38.2,38.28,202800.0,36.0258,36.1107,36.007,36.0824,202800.0
2014-03-07 11:30:00,38.26,38.28,38.11,38.17,228600.0,36.0636,36.0824,35.9222,35.9787,228600.0
2014-03-07 11:40:00,38.17,38.25,38.15,38.25,169200.0,35.9787,36.0541,35.9599,36.0541,169200.0
2014-03-07 11:50:00,38.25,38.35,38.23,38.3,178200.0,36.0541,36.1484,36.0353,36.1013,178200.0
2014-03-07 12:00:00,38.3,38.35,38.29,38.3,157600.0,36.1013,36.1484,36.0918,36.1013,157600.0
2014-03-07 12:10:00,38.3,38.51,38.3,38.48,227800.0,36.1013,36.2992,36.1013,36.2709,227800.0
2014-03-07 12:20:00,38.48,38.5,38.38,38.38,137100.0,36.2709,36.2898,36.1767,36.1767,137100.0
2014-03-07 12:30:00,38.38,38.5,38.38,38.48,161300.0,36.1767,36.2898,36.1767,36.2709,161300.0
2014-03-07 12:40:00,38.48,38.55,38.48,38.49,81100.0,36.2709,36.3369,36.2709,36.2803,81100.0
2014-03-07 12:50:00,38.5,38.53,38.49,38.49,201100.0,36.2898,36.3181,36.2803,36.2803,201100.0
2014-03-07 13:00:00,38.49,38.5,38.38,38.43,144600.0,36.2803,36.2898,36.1767,36.2238,144600.0
2014-03-07 13:10:00,38.43,38.51,38.41,38.47,258700.0,36.2238,36.2992,36.2049,36.2615,258700.0
2014-03-07 13:20:00,38.47,38.5,38.42,38.43,88800.0,36.2615,36.2898,36.2144,36.2238,88800.0
2014-03-07 13:30:00,38.43,38.53,38.42,38.44,84300.0,36.2238,36.3181,36.2144,36.2332,84300.0
2014-03-07 13:40:00,38.44,38.6,38.44,38.59,112300.0,36.2332,36.384,36.2332,36.3746,112300.0
2014-03-07 13:50:00,38.6,38.66,38.55,38.55,191400.0,36.384,36.4406,36.3369,36.3369,191400.0
2014-03-07 14:00:00,38.55,38.63,38.52,38.54,126000.0,36.3369,36.4123,36.3086,36.3275,126000.0
2014-03-07 14:10:00,38.54,38.57,38.48,38.53,140300.0,36.3275,36.3558,36.2709,36.3181,140300.0
2014-03-07 14:20:00,38.52,38.56,38.45,38.46,357200.0,36.3086,36.3463,36.2426,36.2521,357200.0
2014-03-07 14:30:00,38.46,38.6,38.45,38.56,87300.0,36.2521,36.384,36.2426,36.3463,87300.0
2014-03-07 14:40:00,38.55,38.61,38.54,38.54,153600.0,36.3369,36.3935,36.3275,36.3275,153600.0
2014-03-07 14:50:00,38.55,38.72,38.54,38.7,275600.0,36.3369,36.4971,36.3275,36.4783,275600.0
2014-03-07 15:00:00,38.69,38.85,38.67,38.75,231000.0,36.4689,36.6197,36.45,36.5254,231000.0
2014-03-07 15:10:00,38.75,39.05,38.75,39.01,477600.0,36.5254,36.8082,36.5254,36.7705,477600.0
2014-03-07 15:20:00,39.01,39.04,38.95,38.97,295900.0,36.7705,36.7988,36.7139,36.7328,295900.0
2014-03-07 15:30:00,38.97,38.97,38.8,38.85,235700.0,36.7328,36.7328,36.5726,36.6197,235700.0
2014-03-07 15:40:00,38.86,39.01,38.85,39.0,231300.0,36.6291,36.7705,36.6197,36.7611,231300.0
2014-03-07 15:50:00,39.01,39.09,38.96,39.02,719600.0,36.7705,36.8459,36.7234,36.7799,719600.0
2014-03-10 09:30:00,38.73,39.48,38.55,39.41,597600.0,36.5066,37.2135,36.3369,37.1475,597600.0
2014-03-10 09:40:00,39.41,39.88,39.32,39.7,848600.0,37.1475,37.5906,37.0627,37.4209,848600.0
2014-03-10 09:50:00,39.72,39.79,39.4,39.7,503600.0,37.4397,37.5057,37.1381,37.4209,503600.0
2014-03-10 10:00:00,39.7,39.78,39.61,39.65,544900.0,37.4209,37.4963,37.3361,37.3738,544900.0
2014-03-10 10:10:00,39.65,39.65,39.54,39.58,351300.0,37.3738,37.3738,37.2701,37.3078,351300.0
2014-03-10 10:20:00,39.58,39.69,39.55,39.57,346200.0,37.3078,37.4115,37.2795,37.2983,346200.0
2014-03-10 10:30:00,39.58,39.58,39.41,39.42,407400.0,37.3078,37.3078,37.1475,37.157,407400.0
2014-03-10 10:40:00,39.43,39.44,39.03,39.16,533000.0,37.1664,37.1758,36.7893,36.9119,533000.0
2014-03-10 10:50:00,39.18,39.21,38.93,38.98,347800.0,36.9307,36.959,36.6951,36.7422,347800.0
2014-03-10 11:00:00,38.96,39.13,38.76,39.1,316800.0,36.7234,36.8836,36.5348,36.8553,316800.0
2014-03-10 11:10:00,39.11,39.44,39.05,39.36,410300.0,36.8648,37.1758,36.8082,37.1004,410300.0
2014-03-10 11:20:00,39.38,39.38,39.19,39.21,282100.0,37.1193,37.1193,36.9402,36.959,282100.0
2014-03-10 11:30:00,39.2,39.2,39.0,39.08,255800.0,36.9496,36.9496,36.7611,36.8365,255800.0
2014-03-10 11:40:00,39.08,39.14,39.05,39.1,146500.0,36.8365,36.893,36.8082,36.8553,146500.0
2014-03-10 11:50:00,39.11,39.12,38.9,38.91,243900.0,36.8648,36.8742,36.6668,36.6762,243900.0
2014-03-10 12:00:00,38.91,39.08,38.85,39.03,166800.0,36.6762,36.8365,36.6197,36.7893,166800.0
2014-03-10 12:10:00,39.02,39.06,38.98,38.99,184200.0,36.7799,36.8176,36.7422,36.7516,184200.0
2014-03-10 12:20:00,39.0,39.1,38.98,39.1,76900.0,36.7611,36.8553,36.7422,36.8553,76900.0
2014-03-10 12:30:00,39.09,39.12,39.01,39.03,58400.0,36.8459,36.8742,36.7705,36.7893,58400.0
2014-03-10 12:40:00,39.03,39.13,39.02,39.1,97100.0,36.7893,36.8836,36.7799,36.8553,97100.0
2014-03-10 12:50:00,39.07,39.29,39.07,39.22,257900.0,36.8271,37.0344,36.8271,36.9684,257900.0
2014-03-10 13:00:00,39.22,39.26,39.12,39.12,149500.0,36.9684,37.0061,36.8742,36.8742,149500.0
2014-03-10 13:10:00,39.13,39.26,39.12,39.19,120200.0,36.8836,37.0061,36.8742,36.9402,120200.0
2014-03-10 13:20:00,39.18,39.18,39.04,39.11,77600.0,36.9307,36.9307,36.7988,36.8648,77600.0
2014-03-10 13:30:00,39.12,39.12,38.96,38.97,161600.0,36.8742,36.8742,36.7234,36.7328,161600.0
2014-03-10 13:40:00,38.98,39.0,38.9,39.0,158800.0,36.7422,36.7611,36.6668,36.7611,158800.0
2014-03-10 13:50:00,39.0,39.01,38.87,38.89,157200.0,36.7611,36.7705,36.6385,36.6574,157200.0
2014-03-10 14:00:00,38.89,38.98,38.84,38.97,96700.0,36.6574,36.7422,36.6103,36.7328,96700.0
2014-03-10 14:10:00,38.96,39.02,38.91,39.0,127700.0,36.7234,36.7799,36.6762,36.7611,127700.0
2014-03-10 14:20:00,38.99,39.07,38.99,39.03,154700.0,36.7516,36.8271,36.7516,36.7893,154700.0
2014-03-10 14:30:00,39.02,39.06,38.92,38.95,164900.0,36.7799,36.8176,36.6857,36.7139,164900.0
2014-03-10 14:40:00,38.96,38.96,38.87,38.94,146800.0,36.7234,36.7234,36.6385,36.7045,146800.0
2014-03-10 14:50:00,38.95,39.0,38.9,38.91,177700.0,36.7139,36.7611,36.6668,36.6762,177700.0
2014-03-10 15:00:00,38.91,38.91,38.81,38.82,226400.0,36.6762,36.6762,36.582,36.5914,226400.0
2014-03-10 15:10:00,38.82,38.82,38.6,38.78,250200.0,36.5914,36.5914,36.384,36.5537,250200.0
2014-03-10 15:20:00,38.77,38.9,38.75,38.89,299400.0,36.5443,36.6668,36.5254,36.6574,299400.0
2014-03-10 15:30:00,38.9,38.9,38.81,38.85,275700.0,36.6668,36.6668,36.582,36.6197,275700.0
2014-03-10 15:40:00,38.86,38.89,38.8,38.85,236600.0,36.6291,36.6574,36.5726,36.6197,236600.0
2014-03-10 15:50:00,38.85,38.97,38.76,38.97,815100.0,36.6197,36.7328,36.5348,36.7328,815100.0
2014-03-11 09:30:00,38.65,38.95,38.52,38.69,481200.0,36.4312,36.7139,36.3086,36.4689,481200.0
2014-03-11 09:40:00,38.68,38.73,38.51,38.51,339000.0,36.4594,36.5066,36.2992,36.2992,339000.0
2014-03-11 09:50:00,38.51,38.75,38.5,38.73,610600.0,36.2992,36.5254,36.2898,36.5066,610600.0
2014-03-11 10:00:00,38.73,38.86,38.73,38.84,304300.0,36.5066,36.6291,36.5066,36.6103,304300.0
2014-03-11 10:10:00,38.84,39.01,38.8,39.0,380100.0,36.6103,36.7705,36.5726,36.7611,380100.0
2014-03-11 10:20:00,39.0,39.25,38.99,39.25,427500.0,36.7611,36.9967,36.7516,36.9967,427500.0
2014-03-11 10:30:00,39.24,39.26,38.99,38.99,177400.0,36.9873,37.0061,36.7516,36.7516,177400.0
2014-03-11 10:40:00,39.0,39.1,38.95,38.98,206800.0,36.7611,36.8553,36.7139,36.7422,206800.0
2014-03-11 10:50:00,39.0,39.2,38.98,39.12,155400.0,36.7611,36.9496,36.7422,36.8742,155400.0
2014-03-11 11:00:00,39.12,39.16,38.98,39.02,166800.0,36.8742,36.9119,36.7422,36.7799,166800.0
2014-03-11 11:10:00,39.01,39.14,38.97,39.08,147100.0,36.7705,36.893,36.7328,36.8365,147100.0
2014-03-11 11:20:00,39.08,39.12,39.03,39.05,131200.0,36.8365,36.8742,36.7893,36.8082,131200.0
2014-03-11 11:30:00,39.05,39.08,39.0,39.0,135200.0,36.8082,36.8365,36.7611,36.7611,135200.0
2014-03-11 11:40:00,39.0,39.02,38.9,39.0,142100.0,36.7611,36.7799,36.6668,36.7611,142100.0
2014-03-11 11:50:00,39.0,39.05,38.97,39.02,89300.0,36.7611,36.8082,36.7328,36.7799,89300.0
2014-03-11 12:00:00,39.03,39.03,38.91,38.96,136200.0,36.7893,36.7893,36.6762,36.7234,136200.0
2014-03-11 12:10:00,38.96,38.96,38.9,38.92,261200.0,36.7234,36.7234,36.6668,36.6857,261200.0
2014-03-11 12:20:00,38.91,38.99,38.9,38.93,217600.0,36.6762,36.7516,36.6668,36.6951,217600.0
2014-03-11 12:30:00,38.93,38.95,38.88,38.89,133500.0,36.6951,36.7139,36.648,36.6574,133500.0
2014-03-11 12:40:00,38.88,38.89,38.7,38.7,170600.0,36.648,36.6574,36.4783,36.4783,170600.0
2014-03-11 12:50:00,38.7,38.76,38.65,38.75,142300.0,36.4783,36.5348,36.4312,36.5254,142300.0
2014-03-11 13:00:00,38.74,38.75,38.57,38.63,448900.0,36.516,36.5254,36.3558,36.4123,448900.0
2014-03-11 13:10:00,38.64,38.76,38.63,38.68,235900.0,36.4217,36.5348,36.4123,36.4594,235900.0
2014-03-11 13:20:00,38.69,38.7,38.63,38.65,184800.0,36.4689,36.4783,36.4123,36.4312,184800.0
2014-03-11 13:30:00,38.64,38.76,38.62,38.75,165800.0,36.4217,36.5348,36.4029,36.5254,165800.0
2014-03-11 13:40:00,38.76,38.78,38.66,38.75,234100.0,36.5348,36.5537,36.4406,36.5254,234100.0
2014-03-11 13:50:00,38.75,38.79,38.71,38.73,204900.0,36.5254,36.5631,36.4877,36.5066,204900.0
2014-03-11 14:00:00,38.73,38.74,38.59,38.6,89400.0,36.5066,36.516,36.3746,36.384,89400.0
2014-03-11 14:10:00,38.59,38.61,38.51,38.51,195200.0,36.3746,36.3935,36.2992,36.2992,195200.0
2014-03-11 14:20:00,38.51,38.62,38.49,38.54,339000.0,36.2992,36.4029,36.2803,36.3275,339000.0
2014-03-11 14:30:00,38.54,38.56,38.06,38.09,614300.0,36.3275,36.3463,35.875,35.9033,614300.0
2014-03-11 14:40:00,38.1,38.35,38.1,38.32,278200.0,35.9127,36.1484,35.9127,36.1201,278200.0
2014-03-11 14:50:00,38.32,38.32,38.0,38.1,298200.0,36.1201,36.1201,35.8185,35.9127,298200.0
2014-03-11 15:00:00,38.1,38.16,37.95,38.11,527300.0,35.9127,35.9693,35.7714,35.9222,527300.0
2014-03-11 15:10:00,38.12,38.31,38.1,38.22,230900.0,35.9316,36.1107,35.9127,36.0258,230900.0
2014-03-11 15:20:00,38.24,38.35,38.09,38.13,232400.0,36.0447,36.1484,35.9033,35.941,232400.0
2014-03-11 15:30:00,38.12,38.2,38.04,38.04,345800.0,35.9316,36.007,35.8562,35.8562,345800.0
2014-03-11 15:40:00,38.04,38.15,38.0,38.14,298400.0,35.8562,35.9599,35.8185,35.9504,298400.0
2014-03-11 15:50:00,38.14,38.15,37.99,38.08,642500.0,35.9504,35.9599,35.8091,35.8939,642500.0
2014-03-12 09:30:00,37.97,38.0,37.6,37.7,532400.0,35.7902,35.8185,35.4414,35.5357,532400.0
2014-03-12 09:40:00,37.68,37.71,37.23,37.38,853000.0,35.5169,35.5451,35.0927,35.2341,853000.0
2014-03-12 09:50:00,37.38,37.45,37.23,37.37,658500.0,35.2341,35.3001,35.0927,35.2246,658500.0
2014-03-12 10:00:00,37.37,37.64,37.35,37.6,310000.0,35.2246,35.4791,35.2058,35.4414,310000.0
2014-03-12 10:10:00,37.6,37.75,37.41,37.48,415500.0,35.4414,35.5828,35.2624,35.3283,415500.0
2014-03-12 10:20:00,37.49,37.57,37.4,37.41,218900.0,35.3378,35.4132,35.2529,35.2624,218900.0
2014-03-12 10:30:00,37.42,37.7,37.41,37.58,344900.0,35.2718,35.5357,35.2624,35.4226,344900.0
2014-03-12 10:40:00,37.56,37.8,37.55,37.67,292700.0,35.4037,35.63,35.3943,35.5074,292700.0
2014-03-12 10:50:00,37.68,37.93,37.53,37.89,225200.0,35.5169,35.7525,35.3755,35.7148,225200.0
2014-03-12 11:00:00,37.88,37.88,37.73,37.76,193800.0,35.7054,35.7054,35.564,35.5923,193800.0
2014-03-12 11:10:00,37.75,37.91,37.73,37.87,114400.0,35.5828,35.7336,35.564,35.6959,114400.0
2014-03-12 11:20:00,37.87,38.08,37.86,37.98,205700.0,35.6959,35.8939,35.6865,35.7996,205700.0
2014-03-12 11:30:00,37.95,38.01,37.85,37.95,151200.0,35.7714,35.8279,35.6771,35.7714,151200.0
2014-03-12 11:40:00,37.95,37.96,37.87,37.9,80600.0,35.7714,35.7808,35.6959,35.7242,80600.0
2014-03-12 11:50:00,37.9,37.93,37.81,37.83,85700.0,35.7242,35.7525,35.6394,35.6582,85700.0
2014-03-12 12:00:00,37.82,37.93,37.81,37.85,231900.0,35.6488,35.7525,35.6394,35.6771,231900.0
2014-03-12 12:10:00,37.82,37.86,37.74,37.77,73200.0,35.6488,35.6865,35.5734,35.6017,73200.0
2014-03-12 12:20:00,37.77,37.82,37.59,37.63,395800.0,35.6017,35.6488,35.432,35.4697,395800.0
2014-03-12 12:30:00,37.63,37.7,37.56,37.63,143300.0,35.4697,35.5357,35.4037,35.4697,143300.0
2014-03-12 12:40:00,37.61,37.72,37.61,37.64,127500.0,35.4509,35.5546,35.4509,35.4791,127500.0
2014-03-12 12:50:00,37.64,37.68,37.62,37.65,116700.0,35.4791,35.5169,35.4603,35.4886,116700.0
2014-03-12 13:00:00,37.64,37.64,37.53,37.61,98700.0,35.4791,35.4791,35.3755,35.4509,98700.0
2014-03-12 13:10:00,37.6,37.62,37.48,37.59,104400.0,35.4414,35.4603,35.3283,35.432,104400.0
2014-03-12 13:20:00,37.6,37.61,37.54,37.61,78900.0,35.4414,35.4509,35.3849,35.4509,78900.0
2014-03-12 13:30:00,37.61,37.63,37.58,37.61,43300.0,35.4509,35.4697,35.4226,35.4509,43300.0
2014-03-12 13:40:00,37.62,37.65,37.58,37.64,71800.0,35.4603,35.4886,35.4226,35.4791,71800.0
2014-03-12 13:50:00,37.64,37.68,37.64,37.66,80400.0,35.4791,35.5169,35.4791,35.498,80400.0
2014-03-12 14:00:00,37.66,37.85,37.66,37.76,712500.0,35.498,35.6771,35.498,35.5923,712500.0
2014-03-12 14:10:00,37.75,37.75,37.63,37.68,100900.0,35.5828,35.5828,35.4697,35.5169,100900.0
2014-03-12 14:20:00,37.68,37.74,37.66,37.68,108800.0,35.5169,35.5734,35.498,35.5169,108800.0
2014-03-12 14:30:00,37.69,37.7,37.64,37.65,145700.0,35.5263,35.5357,35.4791,35.4886,145700.0
2014-03-12 14:40:00,37.66,37.66,37.6,37.61,122600.0,35.498,35.498,35.4414,35.4509,122600.0
2014-03-12 14:50:00,37.61,37.63,37.55,37.59,107000.0,35.4509,35.4697,35.3943,35.432,107000.0
2014-03-12 15:00:00,37.58,37.61,37.55,37.59,130200.0,35.4226,35.4509,35.3943,35.432,130200.0
2014-03-12 15:10:00,37.6,37.6,37.56,37.57,144500.0,35.4414,35.4414,35.4037,35.4132,144500.0
2014-03-12 15:20:00,37.57,37.6,37.51,37.55,98400.0,35.4132,35.4414,35.3566,35.3943,98400.0
2014-03-12 15:30:00,37.55,37.56,37.5,37.52,244800.0,35.3943,35.4037,35.3472,35.366,244800.0
2014-03-12 15:40:00,37.51,37.56,37.5,37.52,314800.0,35.3566,35.4037,35.3472,35.366,314800.0
2014-03-12 15:50:00,37.52,37.57,37.48,37.55,462200.0,35.366,35.4132,35.3283,35.3943,462200.0
2014-03-13 09:30:00,37.9,37.99,37.51,37.6,339800.0,35.7242,35.8091,35.3566,35.4414,339800.0
2014-03-13 09:40:00,37.59,37.63,37.51,37.57,287200.0,35.432,35.4697,35.3566,35.4132,287200.0
2014-03-13 09:50:00,37.56,37.6,37.53,37.6,162000.0,35.4037,35.4414,35.3755,35.4414,162000.0
2014-03-13 10:00:00,37.59,37.75,37.51,37.55,313800.0,35.432,35.5828,35.3566,35.3943,313800.0
2014-03-13 10:10:00,37.55,37.67,37.4,37.65,270200.0,35.3943,35.5074,35.2529,35.4886,270200.0
2014-03-13 10:20:00,37.64,37.65,37.39,37.48,208300.0,35.4791,35.4886,35.2435,35.3283,208300.0
2014-03-13 10:30:00,37.49,37.5,37.39,37.41,207000.0,35.3378,35.3472,35.2435,35.2624,207000.0
2014-03-13 10:40:00,37.41,37.43,37.18,37.22,340100.0,35.2624,35.2812,35.0456,35.0833,340100.0
2014-03-13 10:50:00,37.23,37.37,37.13,37.34,385600.0,35.0927,35.2246,34.9984,35.1964,385600.0
2014-03-13 11:00:00,37.34,37.4,37.3,37.32,116900.0,35.1964,35.2529,35.1587,35.1775,116900.0
2014-03-13 11:10:00,37.31,37.36,37.28,37.36,120200.0,35.1681,35.2152,35.1398,35.2152,120200.0
2014-03-13 11:20:00,37.36,37.36,36.8,36.89,422600.0,35.2152,35.2152,34.6874,34.7722,422600.0
2014-03-13 11:30:00,36.89,37.16,36.89,37.09,307300.0,34.7722,35.0267,34.7722,34.9607,307300.0
2014-03-13 11:40:00,37.09,37.1,36.85,36.87,273800.0,34.9607,34.9701,34.7345,34.7534,273800.0
2014-03-13 11:50:00,36.86,36.96,36.84,36.88,273400.0,34.7439,34.8382,34.7251,34.7628,273400.0
2014-03-13 12:00:00,36.86,36.89,36.8,36.82,246200.0,34.7439,34.7722,34.6874,34.7062,246200.0
2014-03-13 12:10:00,36.83,36.85,36.7,36.77,329900.0,34.7156,34.7345,34.5931,34.6591,329900.0
2014-03-13 12:20:00,36.76,36.77,36.62,36.65,222200.0,34.6497,34.6591,34.5177,34.546,222200.0
2014-03-13 12:30:00,36.66,36.71,36.41,36.42,328300.0,34.5554,34.6025,34.3198,34.3292,328300.0
2014-03-13 12:40:00,36.42,36.53,36.32,36.4,311500.0,34.3292,34.4329,34.2349,34.3103,311500.0
2014-03-13 12:50:00,36.4,36.44,36.32,36.36,227400.0,34.3103,34.348,34.2349,34.2726,227400.0
2014-03-13 13:00:00,36.36,36.37,35.75,36.32,911000.0,34.2726,34.2821,33.6976,34.2349,911000.0
2014-03-13 13:10:00,36.31,36.61,36.19,36.61,398300.0,34.2255,34.5083,34.1124,34.5083,398300.0
2014-03-13 13:20:00,36.59,36.79,36.53,36.77,260400.0,34.4894,34.6779,34.4329,34.6591,260400.0
2014-03-13 13:30:00,36.77,36.88,36.63,36.64,302100.0,34.6591,34.7628,34.5271,34.5366,302100.0
2014-03-13 13:40:00,36.63,36.93,36.63,36.93,232400.0,34.5271,34.8099,34.5271,34.8099,232400.0
2014-03-13 13:50:00,36.92,36.93,36.8,36.87,169700.0,34.8005,34.8099,34.6874,34.7534,169700.0
2014-03-13 14:00:00,36.87,36.92,36.68,36.68,142900.0,34.7534,34.8005,34.5743,34.5743,142900.0
2014-03-13 14:10:00,36.68,36.72,36.64,36.66,108700.0,34.5743,34.612,34.5366,34.5554,108700.0
2014-03-13 14:20:00,36.67,36.69,36.51,36.69,209100.0,34.5648,34.5837,34.414,34.5837,209100.0
2014-03-13 14:30:00,36.69,36.83,36.69,36.8,238200.0,34.5837,34.7156,34.5837,34.6874,238200.0
2014-03-13 14:40:00,36.8,36.83,36.67,36.67,179100.0,34.6874,34.7156,34.5648,34.5648,179100.0
2014-03-13 14:50:00,36.68,36.68,36.54,36.54,215600.0,34.5743,34.5743,34.4423,34.4423,215600.0
2014-03-13 15:00:00,36.54,36.61,36.43,36.45,173200.0,34.4423,34.5083,34.3386,34.3575,173200.0
2014-03-13 15:10:00,36.46,36.49,36.42,36.42,163200.0,34.3669,34.3952,34.3292,34.3292,163200.0
2014-03-13 15:20:00,36.41,36.5,36.27,36.49,396700.0,34.3198,34.4046,34.1878,34.3952,396700.0
2014-03-13 15:30:00,36.49,36.66,36.46,36.63,350700.0,34.3952,34.5554,34.3669,34.5271,350700.0
2014-03-13 15:40:00,36.64,36.77,36.61,36.74,404600.0,34.5366,34.6591,34.5083,34.6308,404600.0
2014-03-13 15:50:00,36.74,36.77,36.71,36.74,695300.0,34.6308,34.6591,34.6025,34.6308,695300.0
2014-03-14 09:30:00,36.0,36.4,35.67,36.32,528000.0,33.9333,34.3103,33.6222,34.2349,528000.0
2014-03-14 09:40:00,36.28,36.59,36.24,36.58,215500.0,34.1972,34.4894,34.1595,34.48,215500.0
2014-03-14 09:50:00,36.57,36.59,36.17,36.32,379200.0,34.4706,34.4894,34.0935,34.2349,379200.0
2014-03-14 10:00:00,36.31,36.85,36.28,36.84,240600.0,34.2255,34.7345,34.1972,34.7251,240600.0
2014-03-14 10:10:00,36.84,36.84,36.56,36.58,227900.0,34.7251,34.7251,34.4611,34.48,227900.0
2014-03-14 10:20:00,36.58,36.6,36.3,36.5,191700.0,34.48,34.4989,34.2161,34.4046,191700.0
2014-03-14 10:30:00,36.5,36.69,36.5,36.63,274900.0,34.4046,34.5837,34.4046,34.5271,274900.0
2014-03-14 10:40:00,36.62,36.68,36.46,36.49,121800.0,34.5177,34.5743,34.3669,34.3952,121800.0
2014-03-14 10:50:00,36.47,36.51,36.4,36.45,104200.0,34.3763,34.414,34.3103,34.3575,104200.0
2014-03-14 11:00:00,36.45,36.46,36.33,36.36,116900.0,34.3575,34.3669,34.2444,34.2726,116900.0
2014-03-14 11:10:00,36.35,36.5,36.31,36.43,222900.0,34.2632,34.4046,34.2255,34.3386,222900.0
2014-03-14 11:20:00,36.43,36.6,36.41,36.57,175700.0,34.3386,34.4989,34.3198,34.4706,175700.0
2014-03-14 11:30:00,36.57,36.57,36.47,36.54,238800.0,34.4706,34.4706,34.3763,34.4423,238800.0
2014-03-14 11:40:00,36.56,36.7,36.56,36.67,138900.0,34.4611,34.5931,34.4611,34.5648,138900.0
2014-03-14 11:50:00,36.68,36.93,36.67,36.84,274500.0,34.5743,34.8099,34.5648,34.7251,274500.0
2014-03-14 12:00:00,36.83,36.9,36.73,36.76,248400.0,34.7156,34.7816,34.6214,34.6497,248400.0
2014-03-14 12:10:00,36.78,36.95,36.78,36.94,126600.0,34.6685,34.8288,34.6685,34.8193,126600.0
2014-03-14 12:20:00,36.95,37.13,36.95,37.04,262100.0,34.8288,34.9984,34.8288,34.9136,262100.0
2014-03-14 12:30:00,37.03,37.08,36.85,37.03,222700.0,34.9042,34.9513,34.7345,34.9042,222700.0
2014-03-14 12:40:00,37.01,37.18,36.89,36.91,154000.0,34.8853,35.0456,34.7722,34.7911,154000.0
2014-03-14 12:50:00,36.96,36.96,36.7,36.71,107500.0,34.8382,34.8382,34.5931,34.6025,107500.0
2014-03-14 13:00:00,36.72,36.72,36.51,36.55,151800.0,34.612,34.612,34.414,34.4517,151800.0
2014-03-14 13:10:00,36.54,36.72,36.52,36.69,126600.0,34.4423,34.612,34.4234,34.5837,126600.0
2014-03-14 13:20:00,36.71,36.73,36.61,36.62,51600.0,34.6025,34.6214,34.5083,34.5177,51600.0
2014-03-14 13:30:00,36.63,36.68,36.59,36.65,70600.0,34.5271,34.5743,34.4894,34.546,70600.0
2014-03-14 13:40:00,36.63,36.75,36.61,36.74,102400.0,34.5271,34.6402,34.5083,34.6308,102400.0
2014-03-14 13:50:00,36.75,36.9,36.75,36.9,103200.0,34.6402,34.7816,34.6402,34.7816,103200.0
2014-03-14 14:00:00,36.9,36.95,36.62,36.64,116100.0,34.7816,34.8288,34.5177,34.5366,116100.0
2014-03-14 14:10:00,36.64,36.68,36.57,36.66,187800.0,34.5366,34.5743,34.4706,34.5554,187800.0
2014-03-14 14:20:00,36.67,36.68,36.58,36.58,81300.0,34.5648,34.5743,34.48,34.48,81300.0
2014-03-14 14:30:00,36.59,36.66,36.58,36.61,77000.0,34.4894,34.5554,34.48,34.5083,77000.0
2014-03-14 14:40:00,36.62,36.66,36.58,36.64,93700.0,34.5177,34.5554,34.48,34.5366,93700.0
2014-03-14 14:50:00,36.65,36.66,36.6,36.62,93700.0,34.546,34.5554,34.4989,34.5177,93700.0
2014-03-14 15:00:00,36.62,36.64,36.5,36.5,92400.0,34.5177,34.5366,34.4046,34.4046,92400.0
2014-03-14 15:10:00,36.51,36.51,36.42,36.46,126200.0,34.414,34.414,34.3292,34.3669,126200.0
2014-03-14 15:20:00,36.44,36.6,36.44,36.57,117900.0,34.348,34.4989,34.348,34.4706,117900.0
2014-03-14 15:30:00,36.57,36.6,36.5,36.52,99800.0,34.4706,34.4989,34.4046,34.4234,99800.0
2014-03-14 15:40:00,36.53,36.53,36.36,36.36,215000.0,34.4329,34.4329,34.2726,34.2726,215000.0
2014-03-14 15:50:00,36.37,36.38,36.28,36.37,443400.0,34.2821,34.2915,34.1972,34.2821,443400.0
2014-03-17 09:30:00,36.62,37.0,36.53,36.99,503000.0,34.5177,34.8759,34.4329,34.8665,503000.0
2014-03-17 09:40:00,36.99,37.14,36.62,36.76,313100.0,34.8665,35.0079,34.5177,34.6497,313100.0
2014-03-17 09:50:00,36.75,36.88,36.68,36.8,307500.0,34.6402,34.7628,34.5743,34.6874,307500.0
2014-03-17 10:00:00,36.8,37.01,36.78,36.9,363000.0,34.6874,34.8853,34.6685,34.7816,363000.0
2014-03-17 10:10:00,36.91,36.93,36.7,36.84,327200.0,34.7911,34.8099,34.5931,34.7251,327200.0
2014-03-17 10:20:00,36.84,36.84,36.64,36.67,227000.0,34.7251,34.7251,34.5366,34.5648,227000.0
2014-03-17 10:30:00,36.66,36.79,36.59,36.67,188700.0,34.5554,34.6779,34.4894,34.5648,188700.0
2014-03-17 10:40:00,36.67,36.77,36.64,36.73,160800.0,34.5648,34.6591,34.5366,34.6214,160800.0
2014-03-17 10:50:00,36.73,36.82,36.66,36.76,100700.0,34.6214,34.7062,34.5554,34.6497,100700.0
2014-03-17 11:00:00,36.75,36.79,36.65,36.67,158100.0,34.6402,34.6779,34.546,34.5648,158100.0
2014-03-17 11:10:00,36.68,36.81,36.67,36.77,115700.0,34.5743,34.6968,34.5648,34.6591,115700.0
2014-03-17 11:20:00,36.77,36.77,36.64,36.73,154300.0,34.6591,34.6591,34.5366,34.6214,154300.0
2014-03-17 11:30:00,36.72,36.78,36.67,36.74,127400.0,34.612,34.6685,34.5648,34.6308,127400.0
2014-03-17 11:40:00,36.75,36.79,36.68,36.77,136800.0,34.6402,34.6779,34.5743,34.6591,136800.0
2014-03-17 11:50:00,36.78,36.82,36.73,36.8,188300.0,34.6685,34.7062,34.6214,34.6874,188300.0
2014-03-17 12:00:00,36.81,36.84,36.7,36.74,120300.0,34.6968,34.7251,34.5931,34.6308,120300.0
2014-03-17 12:10:00,36.73,36.81,36.7,36.76,73900.0,34.6214,34.6968,34.5931,34.6497,73900.0
2014-03-17 12:20:00,36.76,36.9,36.72,36.87,110000.0,34.6497,34.7816,34.612,34.7534,110000.0
2014-03-17 12:30:00,36.88,36.95,36.81,36.85,126700.0,34.7628,34.8288,34.6968,34.7345,126700.0
2014-03-17 12:40:00,36.86,37.0,36.79,36.82,105700.0,34.7439,34.8759,34.6779,34.7062,105700.0
2014-03-17 12:50:00,36.83,37.09,36.83,37.08,178300.0,34.7156,34.9607,34.7156,34.9513,178300.0
2014-03-17 13:00:00,37.08,37.3,36.98,37.29,311400.0,34.9513,35.1587,34.857,35.1492,311400.0
2014-03-17 13:10:00,37.28,37.41,37.2,37.2,249000.0,35.1398,35.2624,35.0644,35.0644,249000.0
2014-03-17 13:20:00,37.2,37.22,37.06,37.07,155200.0,35.0644,35.0833,34.9324,34.9419,155200.0
2014-03-17 13:30:00,37.07,37.32,37.06,37.31,158700.0,34.9419,35.1775,34.9324,35.1681,158700.0
2014-03-17 13:40:00,37.31,37.37,37.23,37.36,161300.0,35.1681,35.2246,35.0927,35.2152,161300.0
2014-03-17 13:50:00,37.34,37.45,37.32,37.45,169400.0,35.1964,35.3001,35.1775,35.3001,169400.0
2014-03-17 14:00:00,37.45,37.49,37.37,37.46,169600.0,35.3001,35.3378,35.2246,35.3095,169600.0
2014-03-17 14:10:00,37.47,37.59,37.43,37.47,263600.0,35.3189,35.432,35.2812,35.3189,263600.0
2014-03-17 14:20:00,37.47,37.67,37.46,37.5,196000.0,35.3189,35.5074,35.3095,35.3472,196000.0
2014-03-17 14:30:00,37.5,37.57,37.4,37.5,152600.0,35.3472,35.4132,35.2529,35.3472,152600.0
2014-03-17 14:40:00,37.5,37.6,37.49,37.6,160800.0,35.3472,35.4414,35.3378,35.4414,160800.0
2014-03-17 14:50:00,37.59,37.64,37.56,37.56,220200.0,35.432,35.4791,35.4037,35.4037,220200.0
2014-03-17 15:00:00,37.57,37.57,37.42,37.47,168600.0,35.4132,35.4132,35.2718,35.3189,168600.0
2014-03-17 15:10:00,37.47,37.47,37.36,37.4,222200.0,35.3189,35.3189,35.2152,35.2529,222200.0
2014-03-17 15:20:00,37.4,37.47,37.33,37.46,292600.0,35.2529,35.3189,35.1869,35.3095,292600.0
2014-03-17 15:30:00,37.46,37.64,37.45,37.62,442200.0,35.3095,35.4791,35.3001,35.4603,442200.0
2014-03-17 15:40:00,37.62,37.68,37.57,37.62,372100.0,35.4603,35.5169,35.4132,35.4603,372100.0
2014-03-17 15:50:00,37.62,37.77,37.62,37.7,807900.0,35.4603,35.6017,35.4603,35.5357,807900.0
2014-03-18 09:30:00,37.75,38.0,37.75,37.98,451700.0,35.5828,35.8185,35.5828,35.7996,451700.0
2014-03-18 09:40:00,37.99,38.04,37.87,37.97,297900.0,35.8091,35.8562,35.6959,35.7902,297900.0
2014-03-18 09:50:00,37.97,37.99,37.8,37.92,200300.0,35.7902,35.8091,35.63,35.7431,200300.0
2014-03-18 10:00:00,37.93,37.98,37.81,37.91,120100.0,35.7525,35.7996,35.6394,35.7336,120100.0
2014-03-18 10:10:00,37.92,38.04,37.9,38.0,253000.0,35.7431,35.8562,35.7242,35.8185,253000.0
2014-03-18 10:20:00,38.0,38.0,37.91,37.97,157200.0,35.8185,35.8185,35.7336,35.7902,157200.0
2014-03-18 10:30:00,37.97,38.0,37.91,37.94,141900.0,35.7902,35.8185,35.7336,35.7619,141900.0
2014-03-18 10:40:00,37.94,37.99,37.86,37.87,144100.0,35.7619,35.8091,35.6865,35.6959,144100.0
2014-03-18 10:50:00,37.87,37.88,37.61,37.63,246800.0,35.6959,35.7054,35.4509,35.4697,246800.0
2014-03-18 11:00:00,37.62,37.66,37.52,37.54,137400.0,35.4603,35.498,35.366,35.3849,137400.0
2014-03-18 11:10:00,37.55,37.86,37.54,37.69,100700.0,35.3943,35.6865,35.3849,35.5263,100700.0
2014-03-18 11:20:00,37.69,37.87,37.63,37.77,102000.0,35.5263,35.6959,35.4697,35.6017,102000.0
2014-03-18 11:30:00,37.77,37.93,37.68,37.71,103600.0,35.6017,35.7525,35.5169,35.5451,103600.0
2014-03-18 11:40:00,37.72,37.74,37.61,37.61,102000.0,35.5546,35.5734,35.4509,35.4509,102000.0
2014-03-18 11:50:00,37.62,37.64,37.54,37.54,91900.0,35.4603,35.4791,35.3849,35.3849,91900.0
2014-03-18 12:00:00,37.54,37.6,37.46,37.56,133000.0,35.3849,35.4414,35.3095,35.4037,133000.0
2014-03-18 12:10:00,37.58,37.58,37.46,37.53,75100.0,35.4226,35.4226,35.3095,35.3755,75100.0
2014-03-18 12:20:00,37.53,37.57,37.39,37.41,83000.0,35.3755,35.4132,35.2435,35.2624,83000.0
2014-03-18 12:30:00,37.42,37.48,37.36,37.38,68500.0,35.2718,35.3283,35.2152,35.2341,68500.0
2014-03-18 12:40:00,37.38,37.38,37.15,37.18,142300.0,35.2341,35.2341,35.0173,35.0456,142300.0
2014-03-18 12:50:00,37.17,37.25,37.16,37.24,85800.0,35.0361,35.1115,35.0267,35.1021,85800.0
2014-03-18 13:00:00,37.25,37.32,37.24,37.28,156700.0,35.1115,35.1775,35.1021,35.1398,156700.0
2014-03-18 13:10:00,37.27,37.29,37.15,37.25,68700.0,35.1304,35.1492,35.0173,35.1115,68700.0
2014-03-18 13:20:00,37.25,37.3,37.24,37.3,115400.0,35.1115,35.1587,35.1021,35.1587,115400.0
2014-03-18 13:30:00,37.3,37.42,37.29,37.38,127600.0,35.1587,35.2718,35.1492,35.2341,127600.0
2014-03-18 13:40:00,37.4,37.49,37.4,37.44,84000.0,35.2529,35.3378,35.2529,35.2906,84000.0
2014-03-18 13:50:00,37.45,37.45,37.37,37.42,63000.0,35.3001,35.3001,35.2246,35.2718,63000.0
2014-03-18 14:00:00,37.41,37.45,37.38,37.38,67400.0,35.2624,35.3001,35.2341,35.2341,67400.0
2014-03-18 14:10:00,37.38,37.39,37.33,37.33,50400.0,35.2341,35.2435,35.1869,35.1869,50400.0
2014-03-18 14:20:00,37.33,37.4,37.3,37.34,64600.0,35.1869,35.2529,35.1587,35.1964,64600.0
2014-03-18 14:30:00,37.34,37.35,37.19,37.27,118500.0,35.1964,35.2058,35.055,35.1304,118500.0
2014-03-18 14:40:00,37.26,37.27,37.09,37.27,159600.0,35.121,35.1304,34.9607,35.1304,159600.0
2014-03-18 14:50:00,37.26,37.3,37.2,37.25,77800.0,35.121,35.1587,35.0644,35.1115,77800.0
2014-03-18 15:00:00,37.27,37.33,37.23,37.29,59700.0,35.1304,35.1869,35.0927,35.1492,59700.0
2014-03-18 15:10:00,37.29,37.36,37.25,37.25,134900.0,35.1492,35.2152,35.1115,35.1115,134900.0
2014-03-18 15:20:00,37.25,37.3,37.25,37.29,89200.0,35.1115,35.1587,35.1115,35.1492,89200.0
2014-03-18 15:30:00,37.29,37.42,37.27,37.37,219400.0,35.1492,35.2718,35.1304,35.2246,219400.0
2014-03-18 15:40:00,37.36,37.43,37.34,37.35,212800.0,35.2152,35.2812,35.1964,35.2058,212800.0
2014-03-18 15:50:00,37.34,37.37,37.27,37.35,332100.0,35.1964,35.2246,35.1304,35.2058,332100.0
2014-03-19 09:30:00,37.27,37.63,37.25,37.38,228900.0,35.1304,35.4697,35.1115,35.2341,228900.0
2014-03-19 09:40:00,37.35,37.43,37.29,37.36,53200.0,35.2058,35.2812,35.1492,35.2152,53200.0
2014-03-19 09:50:00,37.35,37.43,37.33,37.42,60500.0,35.2058,35.2812,35.1869,35.2718,60500.0
2014-03-19 10:00:00,37.41,37.41,36.9,36.93,161000.0,35.2624,35.2624,34.7816,34.8099,161000.0
2014-03-19 10:10:00,36.9,37.19,36.9,36.99,155500.0,34.7816,35.055,34.7816,34.8665,155500.0
2014-03-19 10:20:00,36.97,37.07,36.9,37.05,110900.0,34.8476,34.9419,34.7816,34.923,110900.0
2014-03-19 10:30:00,37.06,37.19,37.05,37.17,98800.0,34.9324,35.055,34.923,35.0361,98800.0
2014-03-19 10:40:00,37.17,37.17,37.0,37.05,104500.0,35.0361,35.0361,34.8759,34.923,104500.0
2014-03-19 10:50:00,37.06,37.13,37.03,37.05,79300.0,34.9324,34.9984,34.9042,34.923,79300.0
2014-03-19 11:00:00,37.05,37.15,37.02,37.15,75200.0,34.923,35.0173,34.8947,35.0173,75200.0
2014-03-19 11:10:00,37.15,37.3,37.15,37.22,113500.0,35.0173,35.1587,35.0173,35.0833,113500.0
2014-03-19 11:20:00,37.22,37.22,37.04,37.05,49000.0,35.0833,35.0833,34.9136,34.923,49000.0
2014-03-19 11:30:00,37.05,37.05,37.0,37.03,58700.0,34.923,34.923,34.8759,34.9042,58700.0
2014-03-19 11:40:00,37.02,37.04,36.97,37.01,54700.0,34.8947,34.9136,34.8476,34.8853,54700.0
2014-03-19 11:50:00,37.03,37.07,36.98,37.07,45600.0,34.9042,34.9419,34.857,34.9419,45600.0
2014-03-19 12:00:00,37.08,37.15,37.06,37.1,43200.0,34.9513,35.0173,34.9324,34.9701,43200.0
2014-03-19 12:10:00,37.1,37.1,37.01,37.05,42100.0,34.9701,34.9701,34.8853,34.923,42100.0
2014-03-19 12:20:00,37.05,37.06,37.04,37.06,31200.0,34.923,34.9324,34.9136,34.9324,31200.0
2014-03-19 12:30:00,37.05,37.1,37.02,37.07,26700.0,34.923,34.9701,34.8947,34.9419,26700.0
2014-03-19 12:40:00,37.07,37.08,37.03,37.07,36200.0,34.9419,34.9513,34.9042,34.9419,36200.0
2014-03-19 12:50:00,37.07,37.13,37.06,37.12,30100.0,34.9419,34.9984,34.9324,34.989,30100.0
2014-03-19 13:00:00,37.11,37.12,37.0,37.02,50400.0,34.9796,34.989,34.8759,34.8947,50400.0
2014-03-19 13:10:00,37.02,37.05,37.0,37.04,44500.0,34.8947,34.923,34.8759,34.9136,44500.0
2014-03-19 13:20:00,37.04,37.08,37.01,37.04,22200.0,34.9136,34.9513,34.8853,34.9136,22200.0
2014-03-19 13:30:00,37.03,37.07,37.02,37.06,24800.0,34.9042,34.9419,34.8947,34.9324,24800.0
2014-03-19 13:40:00,37.06,37.06,37.03,37.06,34800.0,34.9324,34.9324,34.9042,34.9324,34800.0
2014-03-19 13:50:00,37.06,37.11,37.05,37.11,54100.0,34.9324,34.9796,34.923,34.9796,54100.0
2014-03-19 14:00:00,37.11,37.15,36.97,36.98,128500.0,34.9796,35.0173,34.8476,34.857,128500.0
2014-03-19 14:10:00,36.99,37.03,36.95,37.03,82800.0,34.8665,34.9042,34.8288,34.9042,82800.0
2014-03-19 14:20:00,37.02,37.09,37.01,37.05,144300.0,34.8947,34.9607,34.8853,34.923,144300.0
2014-03-19 14:30:00,37.04,37.06,36.97,36.98,79900.0,34.9136,34.9324,34.8476,34.857,79900.0
2014-03-19 14:40:00,36.98,37.01,36.83,36.93,129200.0,34.857,34.8853,34.7156,34.8099,129200.0
2014-03-19 14:50:00,36.94,37.12,36.88,37.12,105100.0,34.8193,34.989,34.7628,34.989,105100.0
2014-03-19 15:00:00,37.12,37.12,36.78,36.82,129200.0,34.989,34.989,34.6685,34.7062,129200.0
2014-03-19 15:10:00,36.81,36.92,36.68,36.88,131100.0,34.6968,34.8005,34.5743,34.7628,131100.0
2014-03-19 15:20:00,36.88,36.95,36.82,36.95,100500.0,34.7628,34.8288,34.7062,34.8288,100500.0
2014-03-19 15:30:00,36.95,37.13,36.95,37.04,168400.0,34.8288,34.9984,34.8288,34.9136,168400.0
2014-03-19 15:40:00,37.04,37.2,37.03,37.19,176800.0,34.9136,35.0644,34.9042,35.055,176800.0
2014-03-19 15:50:00,37.19,37.19,37.06,37.12,312600.0,35.055,35.055,34.9324,34.989,312600.0
2014-03-20 09:30:00,36.61,36.91,36.56,36.72,323300.0,34.5083,34.7911,34.4611,34.612,323300.0
2014-03-20 09:40:00,36.74,36.83,36.3,36.3,428400.0,34.6308,34.7156,34.2161,34.2161,428400.0
2014-03-20 09:50:00,36.36,36.42,36.28,36.35,329700.0,34.2726,34.3292,34.1972,34.2632,329700.0
2014-03-20 10:00:00,36.35,36.6,36.34,36.59,275800.0,34.2632,34.4989,34.2538,34.4894,275800.0
2014-03-20 10:10:00,36.59,36.85,36.59,36.71,433000.0,34.4894,34.7345,34.4894,34.6025,433000.0
2014-03-20 10:20:00,36.74,36.79,36.59,36.64,202700.0,34.6308,34.6779,34.4894,34.5366,202700.0
2014-03-20 10:30:00,36.6,36.68,36.4,36.4,163500.0,34.4989,34.5743,34.3103,34.3103,163500.0
2014-03-20 10:40:00,36.41,36.49,36.41,36.41,181000.0,34.3198,34.3952,34.3198,34.3198,181000.0
2014-03-20 10:50:00,36.42,36.49,36.3,36.49,308300.0,34.3292,34.3952,34.2161,34.3952,308300.0
2014-03-20 11:00:00,36.49,36.51,36.35,36.46,169900.0,34.3952,34.414,34.2632,34.3669,169900.0
2014-03-20 11:10:00,36.46,36.62,36.46,36.54,246800.0,34.3669,34.5177,34.3669,34.4423,246800.0
2014-03-20 11:20:00,36.54,36.62,36.54,36.57,159800.0,34.4423,34.5177,34.4423,34.4706,159800.0
2014-03-20 11:30:00,36.59,36.62,36.5,36.56,135700.0,34.4894,34.5177,34.4046,34.4611,135700.0
2014-03-20 11:40:00,36.55,36.69,36.5,36.64,82600.0,34.4517,34.5837,34.4046,34.5366,82600.0
2014-03-20 11:50:00,36.65,36.74,36.64,36.71,55100.0,34.546,34.6308,34.5366,34.6025,55100.0
2014-03-20 12:00:00,36.72,36.85,36.72,36.83,136700.0,34.612,34.7345,34.612,34.7156,136700.0
2014-03-20 12:10:00,36.82,36.9,36.76,36.9,138800.0,34.7062,34.7816,34.6497,34.7816,138800.0
2014-03-20 12:20:00,36.9,37.01,36.87,36.99,262100.0,34.7816,34.8853,34.7534,34.8665,262100.0
2014-03-20 12:30:00,36.99,37.02,36.74,36.8,234500.0,34.8665,34.8947,34.6308,34.6874,234500.0
2014-03-20 12:40:00,36.81,36.82,36.78,36.8,83100.0,34.6968,34.7062,34.6685,34.6874,83100.0
2014-03-20 12:50:00,36.81,36.82,36.75,36.78,68600.0,34.6968,34.7062,34.6402,34.6685,68600.0
2014-03-20 13:00:00,36.78,36.83,36.67,36.73,100800.0,34.6685,34.7156,34.5648,34.6214,100800.0
2014-03-20 13:10:00,36.73,36.79,36.67,36.79,46900.0,34.6214,34.6779,34.5648,34.6779,46900.0
2014-03-20 13:20:00,36.78,36.82,36.75,36.76,71700.0,34.6685,34.7062,34.6402,34.6497,71700.0
2014-03-20 13:30:00,36.75,36.81,36.7,36.81,71500.0,34.6402,34.6968,34.5931,34.6968,71500.0
2014-03-20 13:40:00,36.81,36.82,36.7,36.76,107300.0,34.6968,34.7062,34.5931,34.6497,107300.0
2014-03-20 13:50:00,36.77,36.83,36.7,36.83,244800.0,34.6591,34.7156,34.5931,34.7156,244800.0
2014-03-20 14:00:00,36.83,36.86,36.81,36.84,60500.0,34.7156,34.7439,34.6968,34.7251,60500.0
2014-03-20 14:10:00,36.84,36.86,36.8,36.83,47700.0,34.7251,34.7439,34.6874,34.7156,47700.0
2014-03-20 14:20:00,36.83,36.95,36.83,36.94,110600.0,34.7156,34.8288,34.7156,34.8193,110600.0
2014-03-20 14:30:00,36.93,37.05,36.92,37.05,246900.0,34.8099,34.923,34.8005,34.923,246900.0
2014-03-20 14:40:00,37.06,37.09,36.9,36.94,92200.0,34.9324,34.9607,34.7816,34.8193,92200.0
2014-03-20 14:50:00,36.94,36.94,36.88,36.92,59100.0,34.8193,34.8193,34.7628,34.8005,59100.0
2014-03-20 15:00:00,36.91,36.92,36.88,36.88,80000.0,34.7911,34.8005,34.7628,34.7628,80000.0
2014-03-20 15:10:00,36.88,36.91,36.77,36.89,111300.0,34.7628,34.7911,34.6591,34.7722,111300.0
2014-03-20 15:20:00,36.88,36.89,36.67,36.68,134300.0,34.7628,34.7722,34.5648,34.5743,134300.0
2014-03-20 15:30:00,36.68,36.69,36.57,36.63,161000.0,34.5743,34.5837,34.4706,34.5271,161000.0
2014-03-20 15:40:00,36.63,36.65,36.56,36.57,136500.0,34.5271,34.546,34.4611,34.4706,136500.0
2014-03-20 15:50:00,36.57,36.61,36.54,36.57,257500.0,34.4706,34.5083,34.4423,34.4706,257500.0
2014-03-21 09:30:00,36.76,36.81,36.25,36.45,323800.0,34.6497,34.6968,34.1689,34.3575,323800.0
2014-03-21 09:40:00,36.45,36.48,36.36,36.48,253500.0,34.3575,34.3857,34.2726,34.3857,253500.0
2014-03-21 09:50:00,36.47,36.56,36.47,36.55,150900.0,34.3763,34.4611,34.3763,34.4517,150900.0
2014-03-21 10:00:00,36.55,36.64,36.51,36.55,122500.0,34.4517,34.5366,34.414,34.4517,122500.0
2014-03-21 10:10:00,36.54,36.54,36.36,36.39,193500.0,34.4423,34.4423,34.2726,34.3009,193500.0
2014-03-21 10:20:00,36.36,36.45,36.21,36.25,186300.0,34.2726,34.3575,34.1312,34.1689,186300.0
2014-03-21 10:30:00,36.25,36.28,36.17,36.28,141800.0,34.1689,34.1972,34.0935,34.1972,141800.0
2014-03-21 10:40:00,36.29,36.32,36.18,36.19,92800.0,34.2066,34.2349,34.103,34.1124,92800.0
2014-03-21 10:50:00,36.19,36.39,36.18,36.39,149800.0,34.1124,34.3009,34.103,34.3009,149800.0
2014-03-21 11:00:00,36.41,36.5,36.39,36.47,166800.0,34.3198,34.4046,34.3009,34.3763,166800.0
2014-03-21 11:10:00,36.47,36.49,36.43,36.47,73100.0,34.3763,34.3952,34.3386,34.3763,73100.0
2014-03-21 11:20:00,36.48,36.62,36.47,36.62,147700.0,34.3857,34.5177,34.3763,34.5177,147700.0
2014-03-21 11:30:00,36.6,36.71,36.6,36.69,109800.0,34.4989,34.6025,34.4989,34.5837,109800.0
2014-03-21 11:40:00,36.68,36.82,36.6,36.76,161500.0,34.5743,34.7062,34.4989,34.6497,161500.0
2014-03-21 11:50:00,36.76,36.76,36.58,36.66,163800.0,34.6497,34.6497,34.48,34.5554,163800.0
2014-03-21 12:00:00,36.64,36.67,36.6,36.61,81600.0,34.5366,34.5648,34.4989,34.5083,81600.0
2014-03-21 12:10:00,36.62,36.63,36.58,36.6,77500.0,34.5177,34.5271,34.48,34.4989,77500.0
2014-03-21 12:20:00,36.6,36.62,36.6,36.61,52300.0,34.4989,34.5177,34.4989,34.5083,52300.0
2014-03-21 12:30:00,36.61,36.7,36.6,36.62,100400.0,34.5083,34.5931,34.4989,34.5177,100400.0
2014-03-21 12:40:00,36.62,36.62,36.52,36.52,79200.0,34.5177,34.5177,34.4234,34.4234,79200.0
2014-03-21 12:50:00,36.52,36.55,36.48,36.48,62700.0,34.4234,34.4517,34.3857,34.3857,62700.0
2014-03-21 13:00:00,36.48,36.48,36.41,36.44,104100.0,34.3857,34.3857,34.3198,34.348,104100.0
2014-03-21 13:10:00,36.44,36.45,36.3,36.3,87500.0,34.348,34.3575,34.2161,34.2161,87500.0
2014-03-21 13:20:00,36.3,36.36,36.21,36.21,86500.0,34.2161,34.2726,34.1312,34.1312,86500.0
2014-03-21 13:30:00,36.21,36.27,36.19,36.24,162400.0,34.1312,34.1878,34.1124,34.1595,162400.0
2014-03-21 13:40:00,36.24,36.25,36.12,36.12,174600.0,34.1595,34.1689,34.0464,34.0464,174600.0
2014-03-21 13:50:00,36.12,36.21,35.91,36.19,446600.0,34.0464,34.1312,33.8485,34.1124,446600.0
2014-03-21 14:00:00,36.19,36.29,36.13,36.28,95200.0,34.1124,34.2066,34.0558,34.1972,95200.0
2014-03-21 14:10:00,36.28,36.3,36.25,36.27,153900.0,34.1972,34.2161,34.1689,34.1878,153900.0
2014-03-21 14:20:00,36.26,36.29,36.25,36.27,271100.0,34.1784,34.2066,34.1689,34.1878,271100.0
2014-03-21 14:30:00,36.26,36.33,36.24,36.33,144600.0,34.1784,34.2444,34.1595,34.2444,144600.0
2014-03-21 14:40:00,36.33,36.41,36.32,36.37,146300.0,34.2444,34.3198,34.2349,34.2821,146300.0
2014-03-21 14:50:00,36.37,36.37,36.3,36.37,98000.0,34.2821,34.2821,34.2161,34.2821,98000.0
2014-03-21 15:00:00,36.37,36.45,36.25,36.38,187200.0,34.2821,34.3575,34.1689,34.2915,187200.0
2014-03-21 15:10:00,36.41,36.43,36.15,36.18,195900.0,34.3198,34.3386,34.0747,34.103,195900.0
2014-03-21 15:20:00,36.16,36.27,36.14,36.27,173100.0,34.0841,34.1878,34.0653,34.1878,173100.0
2014-03-21 15:30:00,36.27,36.27,36.09,36.09,164600.0,34.1878,34.1878,34.0181,34.0181,164600.0
2014-03-21 15:40:00,36.09,36.18,36.05,36.15,227100.0,34.0181,34.103,33.9804,34.0747,227100.0
2014-03-21 15:50:00,36.15,36.23,36.09,36.11,502900.0,34.0747,34.1501,34.0181,34.037,502900.0
2014-03-24 09:30:00,36.25,36.54,36.25,36.52,523000.0,34.1689,34.4423,34.1689,34.4234,523000.0
2014-03-24 09:40:00,36.49,36.56,36.25,36.54,272100.0,34.3952,34.4611,34.1689,34.4423,272100.0
2014-03-24 09:50:00,36.52,36.85,36.51,36.8,246800.0,34.4234,34.7345,34.414,34.6874,246800.0
2014-03-24 10:00:00,36.8,36.82,36.3,36.41,218400.0,34.6874,34.7062,34.2161,34.3198,218400.0
2014-03-24 10:10:00,36.42,36.55,36.33,36.4,185800.0,34.3292,34.4517,34.2444,34.3103,185800.0
2014-03-24 10:20:00,36.41,36.44,36.31,36.36,179100.0,34.3198,34.348,34.2255,34.2726,179100.0
2014-03-24 10:30:00,36.37,36.37,36.03,36.15,242100.0,34.2821,34.2821,33.9616,34.0747,242100.0
2014-03-24 10:40:00,36.15,36.33,36.15,36.31,223600.0,34.0747,34.2444,34.0747,34.2255,223600.0
2014-03-24 10:50:00,36.31,36.54,36.3,36.41,198600.0,34.2255,34.4423,34.2161,34.3198,198600.0
2014-03-24 11:00:00,36.39,36.4,36.17,36.21,330500.0,34.3009,34.3103,34.0935,34.1312,330500.0
2014-03-24 11:10:00,36.22,36.28,36.09,36.1,221900.0,34.1407,34.1972,34.0181,34.0276,221900.0
2014-03-24 11:20:00,36.09,36.35,36.04,36.29,188000.0,34.0181,34.2632,33.971,34.2066,188000.0
2014-03-24 11:30:00,36.29,36.34,36.2,36.31,131400.0,34.2066,34.2538,34.1218,34.2255,131400.0
2014-03-24 11:40:00,36.31,36.43,36.22,36.22,100000.0,34.2255,34.3386,34.1407,34.1407,100000.0
2014-03-24 11:50:00,36.24,36.3,36.18,36.27,107100.0,34.1595,34.2161,34.103,34.1878,107100.0
2014-03-24 12:00:00,36.28,36.37,36.28,36.29,135700.0,34.1972,34.2821,34.1972,34.2066,135700.0
2014-03-24 12:10:00,36.3,36.39,36.23,36.34,74600.0,34.2161,34.3009,34.1501,34.2538,74600.0
2014-03-24 12:20:00,36.36,36.38,36.25,36.26,47200.0,34.2726,34.2915,34.1689,34.1784,47200.0
2014-03-24 12:30:00,36.26,36.31,36.2,36.22,96500.0,34.1784,34.2255,34.1218,34.1407,96500.0
2014-03-24 12:40:00,36.2,36.24,36.08,36.11,122100.0,34.1218,34.1595,34.0087,34.037,122100.0
2014-03-24 12:50:00,36.1,36.24,36.08,36.24,99800.0,34.0276,34.1595,34.0087,34.1595,99800.0
2014-03-24 13:00:00,36.22,36.25,36.18,36.22,115300.0,34.1407,34.1689,34.103,34.1407,115300.0
2014-03-24 13:10:00,36.22,36.24,36.11,36.2,57000.0,34.1407,34.1595,34.037,34.1218,57000.0
2014-03-24 13:20:00,36.21,36.24,36.16,36.24,69900.0,34.1312,34.1595,34.0841,34.1595,69900.0
2014-03-24 13:30:00,36.22,36.36,36.2,36.34,104500.0,34.1407,34.2726,34.1218,34.2538,104500.0
2014-03-24 13:40:00,36.34,36.41,36.32,36.34,108500.0,34.2538,34.3198,34.2349,34.2538,108500.0
2014-03-24 13:50:00,36.33,36.43,36.32,36.36,68800.0,34.2444,34.3386,34.2349,34.2726,68800.0
2014-03-24 14:00:00,36.35,36.45,36.34,36.4,71100.0,34.2632,34.3575,34.2538,34.3103,71100.0
2014-03-24 14:10:00,36.4,36.4,36.26,36.28,46900.0,34.3103,34.3103,34.1784,34.1972,46900.0
2014-03-24 14:20:00,36.27,36.37,36.27,36.36,117900.0,34.1878,34.2821,34.1878,34.2726,117900.0
2014-03-24 14:30:00,36.35,36.44,36.29,36.38,108200.0,34.2632,34.348,34.2066,34.2915,108200.0
2014-03-24 14:40:00,36.39,36.59,36.38,36.59,115900.0,34.3009,34.4894,34.2915,34.4894,115900.0
2014-03-24 14:50:00,36.58,36.59,36.42,36.52,89300.0,34.48,34.4894,34.3292,34.4234,89300.0
2014-03-24 15:00:00,36.54,36.55,36.48,36.5,99500.0,34.4423,34.4517,34.3857,34.4046,99500.0
2014-03-24 15:10:00,36.49,36.5,36.41,36.5,111800.0,34.3952,34.4046,34.3198,34.4046,111800.0
2014-03-24 15:20:00,36.5,36.71,36.5,36.69,161900.0,34.4046,34.6025,34.4046,34.5837,161900.0
2014-03-24 15:30:00,36.67,36.8,36.67,36.76,133100.0,34.5648,34.6874,34.5648,34.6497,133100.0
2014-03-24 15:40:00,36.76,36.79,36.67,36.77,266800.0,34.6497,34.6779,34.5648,34.6591,266800.0
2014-03-24 15:50:00,36.77,36.86,36.75,36.83,424300.0,34.6591,34.7439,34.6402,34.7156,424300.0
2014-03-25 09:30:00,36.88,37.73,36.86,37.67,713600.0,34.7628,35.564,34.7439,35.5074,713600.0
2014-03-25 09:40:00,37.66,37.99,37.61,37.74,548400.0,35.498,35.8091,35.4509,35.5734,548400.0
2014-03-25 09:50:00,37.75,37.86,37.67,37.68,436100.0,35.5828,35.6865,35.5074,35.5169,436100.0
2014-03-25 10:00:00,37.65,37.96,37.63,37.95,440600.0,35.4886,35.7808,35.4697,35.7714,440600.0
2014-03-25 10:10:00,37.95,38.2,37.9,38.01,737100.0,35.7714,36.007,35.7242,35.8279,737100.0
2014-03-25 10:20:00,38.0,38.02,37.51,37.76,391100.0,35.8185,35.8373,35.3566,35.5923,391100.0
2014-03-25 10:30:00,37.75,37.83,37.73,37.75,205600.0,35.5828,35.6582,35.564,35.5828,205600.0
2014-03-25 10:40:00,37.76,37.85,37.75,37.79,219300.0,35.5923,35.6771,35.5828,35.6205,219300.0
2014-03-25 10:50:00,37.8,37.81,37.36,37.46,261300.0,35.63,35.6394,35.2152,35.3095,261300.0
2014-03-25 11:00:00,37.45,37.75,37.44,37.72,311600.0,35.3001,35.5828,35.2906,35.5546,311600.0
2014-03-25 11:10:00,37.72,37.75,37.58,37.75,174700.0,35.5546,35.5828,35.4226,35.5828,174700.0
2014-03-25 11:20:00,37.75,37.75,37.54,37.57,186500.0,35.5828,35.5828,35.3849,35.4132,186500.0
2014-03-25 11:30:00,37.56,37.66,37.56,37.63,117400.0,35.4037,35.498,35.4037,35.4697,117400.0
2014-03-25 11:40:00,37.63,37.64,37.55,37.59,99800.0,35.4697,35.4791,35.3943,35.432,99800.0
2014-03-25 11:50:00,37.58,37.67,37.56,37.65,147800.0,35.4226,35.5074,35.4037,35.4886,147800.0
2014-03-25 12:00:00,37.66,37.69,37.54,37.57,106600.0,35.498,35.5263,35.3849,35.4132,106600.0
2014-03-25 12:10:00,37.57,37.64,37.49,37.57,110200.0,35.4132,35.4791,35.3378,35.4132,110200.0
2014-03-25 12:20:00,37.58,37.59,37.35,37.4,146600.0,35.4226,35.432,35.2058,35.2529,146600.0
2014-03-25 12:30:00,37.42,37.48,37.35,37.41,124500.0,35.2718,35.3283,35.2058,35.2624,124500.0
2014-03-25 12:40:00,37.44,37.51,37.37,37.4,136000.0,35.2906,35.3566,35.2246,35.2529,136000.0
2014-03-25 12:50:00,37.41,37.52,36.99,37.23,379300.0,35.2624,35.366,34.8665,35.0927,379300.0
2014-03-25 13:00:00,37.21,37.33,37.19,37.26,109600.0,35.0738,35.1869,35.055,35.121,109600.0
2014-03-25 13:10:00,37.27,37.35,37.16,37.35,77400.0,35.1304,35.2058,35.0267,35.2058,77400.0
2014-03-25 13:20:00,37.35,37.57,37.35,37.52,101300.0,35.2058,35.4132,35.2058,35.366,101300.0
2014-03-25 13:30:00,37.53,37.63,37.48,37.63,122800.0,35.3755,35.4697,35.3283,35.4697,122800.0
2014-03-25 13:40:00,37.62,37.66,37.47,37.48,141200.0,35.4603,35.498,35.3189,35.3283,141200.0
2014-03-25 13:50:00,37.48,37.62,37.48,37.61,139800.0,35.3283,35.4603,35.3283,35.4509,139800.0
2014-03-25 14:00:00,37.61,37.73,37.6,37.72,171300.0,35.4509,35.564,35.4414,35.5546,171300.0
2014-03-25 14:10:00,37.73,37.76,37.7,37.71,232600.0,35.564,35.5923,35.5357,35.5451,232600.0
2014-03-25 14:20:00,37.71,37.79,37.62,37.67,260200.0,35.5451,35.6205,35.4603,35.5074,260200.0
2014-03-25 14:30:00,37.67,37.81,37.67,37.73,186400.0,35.5074,35.6394,35.5074,35.564,186400.0
2014-03-25 14:40:00,37.73,37.82,37.72,37.81,221200.0,35.564,35.6488,35.5546,35.6394,221200.0
2014-03-25 14:50:00,37.8,37.89,37.74,37.82,167900.0,35.63,35.7148,35.5734,35.6488,167900.0
2014-03-25 15:00:00,37.83,37.89,37.8,37.88,149000.0,35.6582,35.7148,35.63,35.7054,149000.0
2014-03-25 15:10:00,37.9,37.9,37.8,37.83,186100.0,35.7242,35.7242,35.63,35.6582,186100.0
2014-03-25 15:20:00,37.83,37.91,37.78,37.87,177000.0,35.6582,35.7336,35.6111,35.6959,177000.0
2014-03-25 15:30:00,37.87,37.92,37.78,37.82,212000.0,35.6959,35.7431,35.6111,35.6488,212000.0
2014-03-25 15:40:00,37.82,37.92,37.76,37.86,447200.0,35.6488,35.7431,35.5923,35.6865,447200.0
2014-03-25 15:50:00,37.86,37.98,37.83,37.91,515500.0,35.6865,35.7996,35.6582,35.7336,515500.0
2014-03-26 09:30:00,38.15,38.16,37.95,38.14,421700.0,35.9599,35.9693,35.7714,35.9504,421700.0
2014-03-26 09:40:00,38.12,38.26,38.06,38.15,336400.0,35.9316,36.0636,35.875,35.9599,336400.0
2014-03-26 09:50:00,38.17,38.24,38.06,38.13,142000.0,35.9787,36.0447,35.875,35.941,142000.0
2014-03-26 10:00:00,38.14,38.14,37.98,38.11,162600.0,35.9504,35.9504,35.7996,35.9222,162600.0
2014-03-26 10:10:00,38.1,38.13,37.89,37.97,121700.0,35.9127,35.941,35.7148,35.7902,121700.0
2014-03-26 10:20:00,37.96,37.97,37.72,37.78,182800.0,35.7808,35.7902,35.5546,35.6111,182800.0
2014-03-26 10:30:00,37.79,37.97,37.79,37.87,105900.0,35.6205,35.7902,35.6205,35.6959,105900.0
2014-03-26 10:40:00,37.88,38.02,37.86,37.86,139200.0,35.7054,35.8373,35.6865,35.6865,139200.0
2014-03-26 10:50:00,37.87,37.9,37.73,37.73,106400.0,35.6959,35.7242,35.564,35.564,106400.0
2014-03-26 11:00:00,37.72,37.85,37.71,37.8,77000.0,35.5546,35.6771,35.5451,35.63,77000.0
2014-03-26 11:10:00,37.77,37.85,37.75,37.84,57900.0,35.6017,35.6771,35.5828,35.6677,57900.0
2014-03-26 11:20:00,37.84,37.92,37.82,37.9,90800.0,35.6677,35.7431,35.6488,35.7242,90800.0
2014-03-26 11:30:00,37.9,37.9,37.78,37.8,59100.0,35.7242,35.7242,35.6111,35.63,59100.0
2014-03-26 11:40:00,37.79,37.8,37.7,37.74,121600.0,35.6205,35.63,35.5357,35.5734,121600.0
2014-03-26 11:50:00,37.74,37.84,37.71,37.8,47200.0,35.5734,35.6677,35.5451,35.63,47200.0
2014-03-26 12:00:00,37.79,37.79,37.55,37.61,179000.0,35.6205,35.6205,35.3943,35.4509,179000.0
2014-03-26 12:10:00,37.63,37.63,37.47,37.52,145600.0,35.4697,35.4697,35.3189,35.366,145600.0
2014-03-26 12:20:00,37.52,37.52,37.4,37.43,170300.0,35.366,35.366,35.2529,35.2812,170300.0
2014-03-26 12:30:00,37.42,37.63,37.38,37.59,234100.0,35.2718,35.4697,35.2341,35.432,234100.0
2014-03-26 12:40:00,37.59,37.61,37.52,37.54,123100.0,35.432,35.4509,35.366,35.3849,123100.0
2014-03-26 12:50:00,37.54,37.59,37.5,37.55,44000.0,35.3849,35.432,35.3472,35.3943,44000.0
2014-03-26 13:00:00,37.56,37.58,37.51,37.54,82900.0,35.4037,35.4226,35.3566,35.3849,82900.0
2014-03-26 13:10:00,37.54,37.55,37.44,37.44,62000.0,35.3849,35.3943,35.2906,35.2906,62000.0
2014-03-26 13:20:00,37.44,37.45,37.33,37.34,61100.0,35.2906,35.3001,35.1869,35.1964,61100.0
2014-03-26 13:30:00,37.34,37.38,37.25,37.3,160600.0,35.1964,35.2341,35.1115,35.1587,160600.0
2014-03-26 13:40:00,37.29,37.32,37.01,37.04,183500.0,35.1492,35.1775,34.8853,34.9136,183500.0
2014-03-26 13:50:00,37.02,37.42,37.0,37.39,217400.0,34.8947,35.2718,34.8759,35.2435,217400.0
2014-03-26 14:00:00,37.39,37.4,37.24,37.24,81500.0,35.2435,35.2529,35.1021,35.1021,81500.0
2014-03-26 14:10:00,37.23,37.24,37.03,37.04,107600.0,35.0927,35.1021,34.9042,34.9136,107600.0
2014-03-26 14:20:00,37.04,37.11,37.01,37.02,250100.0,34.9136,34.9796,34.8853,34.8947,250100.0
2014-03-26 14:30:00,37.01,37.11,36.95,37.08,198900.0,34.8853,34.9796,34.8288,34.9513,198900.0
2014-03-26 14:40:00,37.08,37.16,37.05,37.08,210000.0,34.9513,35.0267,34.923,34.9513,210000.0
2014-03-26 14:50:00,37.08,37.12,37.06,37.1,303300.0,34.9513,34.989,34.9324,34.9701,303300.0
2014-03-26 15:00:00,37.09,37.18,37.08,37.13,132300.0,34.9607,35.0456,34.9513,34.9984,132300.0
2014-03-26 15:10:00,37.13,37.14,36.93,36.96,218900.0,34.9984,35.0079,34.8099,34.8382,218900.0
2014-03-26 15:20:00,36.96,36.97,36.8,36.8,274400.0,34.8382,34.8476,34.6874,34.6874,274400.0
2014-03-26 15:30:00,36.82,36.94,36.77,36.87,187500.0,34.7062,34.8193,34.6591,34.7534,187500.0
2014-03-26 15:40:00,36.87,36.88,36.64,36.68,369600.0,34.7534,34.7628,34.5366,34.5743,369600.0
2014-03-26 15:50:00,36.68,36.84,36.65,36.7,831900.0,34.5743,34.7251,34.546,34.5931,831900.0
2014-03-27 09:30:00,36.78,36.78,36.08,36.1,433900.0,34.6685,34.6685,34.0087,34.0276,433900.0
2014-03-27 09:40:00,36.08,36.29,35.02,36.2,1375600.0,34.0087,34.2066,33.0096,34.1218,1375600.0
2014-03-27 09:50:00,36.2,36.48,36.16,36.26,301400.0,34.1218,34.3857,34.0841,34.1784,301400.0
2014-03-27 10:00:00,36.25,36.77,36.16,36.71,394600.0,34.1689,34.6591,34.0841,34.6025,394600.0
2014-03-27 10:10:00,36.74,36.74,36.25,36.38,289100.0,34.6308,34.6308,34.1689,34.2915,289100.0
2014-03-27 10:20:00,36.39,36.55,36.34,36.38,198200.0,34.3009,34.4517,34.2538,34.2915,198200.0
2014-03-27 10:30:00,36.35,36.38,36.13,36.23,168000.0,34.2632,34.2915,34.0558,34.1501,168000.0
2014-03-27 10:40:00,36.22,36.26,36.07,36.2,310200.0,34.1407,34.1784,33.9993,34.1218,310200.0
2014-03-27 10:50:00,36.2,36.3,36.15,36.26,142100.0,34.1218,34.2161,34.0747,34.1784,142100.0
2014-03-27 11:00:00,36.26,36.36,36.05,36.07,176500.0,34.1784,34.2726,33.9804,33.9993,176500.0
2014-03-27 11:10:00,36.09,36.16,35.83,35.94,228900.0,34.0181,34.0841,33.7731,33.8767,228900.0
2014-03-27 11:20:00,35.95,35.95,35.7,35.71,218800.0,33.8862,33.8862,33.6505,33.6599,218800.0
2014-03-27 11:30:00,35.71,35.72,35.48,35.7,495500.0,33.6599,33.6694,33.4431,33.6505,495500.0
2014-03-27 11:40:00,35.71,35.77,35.69,35.7,156800.0,33.6599,33.7165,33.6411,33.6505,156800.0
2014-03-27 11:50:00,35.72,35.84,35.58,35.72,205400.0,33.6694,33.7825,33.5374,33.6694,205400.0
2014-03-27 12:00:00,35.71,35.73,35.59,35.6,152700.0,33.6599,33.6788,33.5468,33.5563,152700.0
2014-03-27 12:10:00,35.61,35.99,35.6,35.91,230200.0,33.5657,33.9239,33.5563,33.8485,230200.0
2014-03-27 12:20:00,35.91,36.08,35.87,36.01,222500.0,33.8485,34.0087,33.8108,33.9427,222500.0
2014-03-27 12:30:00,36.03,36.15,35.94,35.95,106300.0,33.9616,34.0747,33.8767,33.8862,106300.0
2014-03-27 12:40:00,35.94,35.94,35.75,35.77,166200.0,33.8767,33.8767,33.6976,33.7165,166200.0
2014-03-27 12:50:00,35.76,35.81,35.65,35.77,120400.0,33.7071,33.7542,33.6034,33.7165,120400.0
2014-03-27 13:00:00,35.78,35.98,35.74,35.92,113400.0,33.7259,33.9144,33.6882,33.8579,113400.0
2014-03-27 13:10:00,35.91,35.93,35.77,35.84,54000.0,33.8485,33.8673,33.7165,33.7825,54000.0
2014-03-27 13:20:00,35.83,35.85,35.76,35.79,56800.0,33.7731,33.7919,33.7071,33.7354,56800.0
2014-03-27 13:30:00,35.78,35.81,35.6,35.69,71100.0,33.7259,33.7542,33.5563,33.6411,71100.0
2014-03-27 13:40:00,35.72,35.83,35.63,35.64,67900.0,33.6694,33.7731,33.5845,33.594,67900.0
2014-03-27 13:50:00,35.65,35.78,35.6,35.74,92000.0,33.6034,33.7259,33.5563,33.6882,92000.0
2014-03-27 14:00:00,35.74,35.75,35.6,35.63,78700.0,33.6882,33.6976,33.5563,33.5845,78700.0
2014-03-27 14:10:00,35.63,35.67,35.45,35.49,250000.0,33.5845,33.6222,33.4149,33.4526,250000.0
2014-03-27 14:20:00,35.48,35.72,35.48,35.7,102700.0,33.4431,33.6694,33.4431,33.6505,102700.0
2014-03-27 14:30:00,35.7,35.7,35.58,35.62,96100.0,33.6505,33.6505,33.5374,33.5751,96100.0
2014-03-27 14:40:00,35.63,35.83,35.63,35.82,96600.0,33.5845,33.7731,33.5845,33.7636,96600.0
2014-03-27 14:50:00,35.82,35.83,35.66,35.66,84100.0,33.7636,33.7731,33.6128,33.6128,84100.0
2014-03-27 15:00:00,35.67,35.71,35.6,35.6,121500.0,33.6222,33.6599,33.5563,33.5563,121500.0
2014-03-27 15:10:00,35.6,35.76,35.58,35.69,152200.0,33.5563,33.7071,33.5374,33.6411,152200.0
2014-03-27 15:20:00,35.69,35.8,35.61,35.66,275800.0,33.6411,33.7448,33.5657,33.6128,275800.0
2014-03-27 15:30:00,35.66,35.96,35.65,35.8,293000.0,33.6128,33.8956,33.6034,33.7448,293000.0
2014-03-27 15:40:00,35.8,35.83,35.68,35.76,288900.0,33.7448,33.7731,33.6317,33.7071,288900.0
2014-03-27 15:50:00,35.76,35.93,35.68,35.78,656500.0,33.7071,33.8673,33.6317,33.7259,656500.0
2014-03-28 09:30:00,35.77,36.4,35.75,36.18,376800.0,33.7165,34.3103,33.6976,34.103,376800.0
2014-03-28 09:40:00,36.17,36.44,36.1,36.22,242800.0,34.0935,34.348,34.0276,34.1407,242800.0
2014-03-28 09:50:00,36.22,36.25,35.87,35.89,292700.0,34.1407,34.1689,33.8108,33.8296,292700.0
2014-03-28 10:00:00,35.89,36.12,35.88,35.97,173100.0,33.8296,34.0464,33.8202,33.905,173100.0
2014-03-28 10:10:00,35.96,36.04,35.9,35.93,116400.0,33.8956,33.971,33.839,33.8673,116400.0
2014-03-28 10:20:00,35.97,36.41,35.95,36.31,384300.0,33.905,34.3198,33.8862,34.2255,384300.0
2014-03-28 10:30:00,36.32,36.4,36.23,36.31,138200.0,34.2349,34.3103,34.1501,34.2255,138200.0
2014-03-28 10:40:00,36.31,36.37,36.25,36.29,122000.0,34.2255,34.2821,34.1689,34.2066,122000.0
2014-03-28 10:50:00,36.28,36.5,36.25,36.5,226400.0,34.1972,34.4046,34.1689,34.4046,226400.0
2014-03-28 11:00:00,36.5,36.5,36.45,36.46,120200.0,34.4046,34.4046,34.3575,34.3669,120200.0
2014-03-28 11:10:00,36.47,36.48,36.43,36.45,145200.0,34.3763,34.3857,34.3386,34.3575,145200.0
2014-03-28 11:20:00,36.43,36.43,36.18,36.29,157900.0,34.3386,34.3386,34.103,34.2066,157900.0
2014-03-28 11:30:00,36.3,36.41,36.25,36.31,70300.0,34.2161,34.3198,34.1689,34.2255,70300.0
2014-03-28 11:40:00,36.31,36.35,36.29,36.34,70700.0,34.2255,34.2632,34.2066,34.2538,70700.0
2014-03-28 11:50:00,36.34,36.44,36.3,36.42,128200.0,34.2538,34.348,34.2161,34.3292,128200.0
2014-03-28 12:00:00,36.43,36.49,36.41,36.48,97700.0,34.3386,34.3952,34.3198,34.3857,97700.0
2014-03-28 12:10:00,36.48,36.5,36.4,36.45,63200.0,34.3857,34.4046,34.3103,34.3575,63200.0
2014-03-28 12:20:00,36.44,36.49,36.29,36.33,131400.0,34.348,34.3952,34.2066,34.2444,131400.0
2014-03-28 12:30:00,36.32,36.37,36.29,36.31,99900.0,34.2349,34.2821,34.2066,34.2255,99900.0
2014-03-28 12:40:00,36.31,36.32,36.09,36.11,113100.0,34.2255,34.2349,34.0181,34.037,113100.0
2014-03-28 12:50:00,36.14,36.24,36.12,36.18,133000.0,34.0653,34.1595,34.0464,34.103,133000.0
2014-03-28 13:00:00,36.18,36.19,36.1,36.11,110700.0,34.103,34.1124,34.0276,34.037,110700.0
2014-03-28 13:10:00,36.12,36.14,35.94,35.98,178900.0,34.0464,34.0653,33.8767,33.9144,178900.0
2014-03-28 13:20:00,35.97,36.04,35.88,36.04,127900.0,33.905,33.971,33.8202,33.971,127900.0
2014-03-28 13:30:00,36.04,36.21,36.0,36.21,68400.0,33.971,34.1312,33.9333,34.1312,68400.0
2014-03-28 13:40:00,36.2,36.22,35.98,35.99,66900.0,34.1218,34.1407,33.9144,33.9239,66900.0
2014-03-28 13:50:00,36.0,36.04,35.83,35.94,171500.0,33.9333,33.971,33.7731,33.8767,171500.0
2014-03-28 14:00:00,35.93,35.93,35.8,35.83,86700.0,33.8673,33.8673,33.7448,33.7731,86700.0
2014-03-28 14:10:00,35.83,35.84,35.66,35.66,296100.0,33.7731,33.7825,33.6128,33.6128,296100.0
2014-03-28 14:20:00,35.67,35.68,35.5,35.56,254900.0,33.6222,33.6317,33.462,33.5186,254900.0
2014-03-28 14:30:00,35.57,35.63,35.46,35.48,159000.0,33.528,33.5845,33.4243,33.4431,159000.0
2014-03-28 14:40:00,35.48,35.5,35.35,35.37,155100.0,33.4431,33.462,33.3206,33.3395,155100.0
2014-03-28 14:50:00,35.37,35.53,35.35,35.48,208000.0,33.3395,33.4903,33.3206,33.4431,208000.0
2014-03-28 15:00:00,35.47,35.52,35.35,35.46,204000.0,33.4337,33.4809,33.3206,33.4243,204000.0
2014-03-28 15:10:00,35.45,35.53,35.41,35.48,99300.0,33.4149,33.4903,33.3772,33.4431,99300.0
2014-03-28 15:20:00,35.49,35.59,35.44,35.44,134200.0,33.4526,33.5468,33.4054,33.4054,134200.0
2014-03-28 15:30:00,35.44,35.47,35.39,35.44,128600.0,33.4054,33.4337,33.3583,33.4054,128600.0
2014-03-28 15:40:00,35.44,35.45,35.36,35.39,210200.0,33.4054,33.4149,33.33,33.3583,210200.0
2014-03-28 15:50:00,35.39,35.42,35.35,35.38,411600.0,33.3583,33.3866,33.3206,33.3489,411600.0
2014-03-31 09:30:00,35.82,36.35,35.75,35.99,467700.0,33.7636,34.2632,33.6976,33.9239,467700.0
2014-03-31 09:40:00,36.01,36.49,36.0,36.49,549600.0,33.9427,34.3952,33.9333,34.3952,549600.0
2014-03-31 09:50:00,36.48,36.56,36.28,36.31,389500.0,34.3857,34.4611,34.1972,34.2255,389500.0
2014-03-31 10:00:00,36.31,36.47,36.27,36.28,316400.0,34.2255,34.3763,34.1878,34.1972,316400.0
2014-03-31 10:10:00,36.26,36.41,36.26,36.37,180900.0,34.1784,34.3198,34.1784,34.2821,180900.0
2014-03-31 10:20:00,36.37,36.62,36.25,36.6,396000.0,34.2821,34.5177,34.1689,34.4989,396000.0
2014-03-31 10:30:00,36.59,36.59,36.28,36.31,171300.0,34.4894,34.4894,34.1972,34.2255,171300.0
2014-03-31 10:40:00,36.33,36.5,36.32,36.41,103400.0,34.2444,34.4046,34.2349,34.3198,103400.0
2014-03-31 10:50:00,36.4,36.45,36.33,36.42,127100.0,34.3103,34.3575,34.2444,34.3292,127100.0
2014-03-31 11:00:00,36.42,36.43,36.29,36.41,114000.0,34.3292,34.3386,34.2066,34.3198,114000.0
2014-03-31 11:10:00,36.41,36.58,36.4,36.55,189500.0,34.3198,34.48,34.3103,34.4517,189500.0
2014-03-31 11:20:00,36.55,36.56,36.4,36.47,145800.0,34.4517,34.4611,34.3103,34.3763,145800.0
2014-03-31 11:30:00,36.47,36.67,36.47,36.64,179100.0,34.3763,34.5648,34.3763,34.5366,179100.0
2014-03-31 11:40:00,36.65,36.66,36.54,36.64,124600.0,34.546,34.5554,34.4423,34.5366,124600.0
2014-03-31 11:50:00,36.64,36.7,36.61,36.65,134900.0,34.5366,34.5931,34.5083,34.546,134900.0
2014-03-31 12:00:00,36.66,36.8,36.62,36.64,171100.0,34.5554,34.6874,34.5177,34.5366,171100.0
2014-03-31 12:10:00,36.62,36.8,36.53,36.77,207900.0,34.5177,34.6874,34.4329,34.6591,207900.0
2014-03-31 12:20:00,36.77,36.87,36.57,36.62,222100.0,34.6591,34.7534,34.4706,34.5177,222100.0
2014-03-31 12:30:00,36.62,36.66,36.43,36.52,229100.0,34.5177,34.5554,34.3386,34.4234,229100.0
2014-03-31 12:40:00,36.5,36.54,36.4,36.42,153600.0,34.4046,34.4423,34.3103,34.3292,153600.0
2014-03-31 12:50:00,36.41,36.51,36.4,36.5,123000.0,34.3198,34.414,34.3103,34.4046,123000.0
2014-03-31 13:00:00,36.49,36.51,36.39,36.43,90800.0,34.3952,34.414,34.3009,34.3386,90800.0
2014-03-31 13:10:00,36.43,36.52,36.42,36.47,89000.0,34.3386,34.4234,34.3292,34.3763,89000.0
2014-03-31 13:20:00,36.47,36.51,36.45,36.49,65000.0,34.3763,34.414,34.3575,34.3952,65000.0
2014-03-31 13:30:00,36.5,36.58,36.48,36.48,77800.0,34.4046,34.48,34.3857,34.3857,77800.0
2014-03-31 13:40:00,36.49,36.54,36.47,36.51,83600.0,34.3952,34.4423,34.3763,34.414,83600.0
2014-03-31 13:50:00,36.51,36.56,36.48,36.55,121400.0,34.414,34.4611,34.3857,34.4517,121400.0
2014-03-31 14:00:00,36.55,36.62,36.55,36.6,116100.0,34.4517,34.5177,34.4517,34.4989,116100.0
2014-03-31 14:10:00,36.6,36.7,36.58,36.65,108100.0,34.4989,34.5931,34.48,34.546,108100.0
2014-03-31 14:20:00,36.64,36.7,36.64,36.67,186000.0,34.5366,34.5931,34.5366,34.5648,186000.0
2014-03-31 14:30:00,36.67,36.8,36.66,36.79,134900.0,34.5648,34.6874,34.5554,34.6779,134900.0
2014-03-31 14:40:00,36.79,36.85,36.69,36.72,228800.0,34.6779,34.7345,34.5837,34.612,228800.0
2014-03-31 14:50:00,36.72,36.76,36.63,36.75,195400.0,34.612,34.6497,34.5271,34.6402,195400.0
2014-03-31 15:00:00,36.75,36.76,36.64,36.67,140700.0,34.6402,34.6497,34.5366,34.5648,140700.0
2014-03-31 15:10:00,36.67,36.7,36.57,36.59,169800.0,34.5648,34.5931,34.4706,34.4894,169800.0
2014-03-31 15:20:00,36.59,36.66,36.54,36.55,236600.0,34.4894,34.5554,34.4423,34.4517,236600.0
2014-03-31 15:30:00,36.57,36.59,36.42,36.46,199600.0,34.4706,34.4894,34.3292,34.3669,199600.0
2014-03-31 15:40:00,36.47,36.68,36.47,36.55,256100.0,34.3763,34.5743,34.3763,34.4517,256100.0
2014-03-31 15:50:00,36.56,36.69,36.55,36.6,609500.0,34.4611,34.5837,34.4517,34.4989,609500.0
2014-04-01 09:30:00,36.95,37.34,36.85,37.34,695200.0,34.8288,35.1964,34.7345,35.1964,695200.0
2014-04-01 09:40:00,37.34,37.49,37.1,37.23,471600.0,35.1964,35.3378,34.9701,35.0927,471600.0
2014-04-01 09:50:00,37.23,37.42,37.22,37.37,401200.0,35.0927,35.2718,35.0833,35.2246,401200.0
2014-04-01 10:00:00,37.37,37.6,37.32,37.46,466900.0,35.2246,35.4414,35.1775,35.3095,466900.0
2014-04-01 10:10:00,37.47,37.5,37.25,37.48,321700.0,35.3189,35.3472,35.1115,35.3283,321700.0
2014-04-01 10:20:00,37.48,37.49,37.33,37.35,233400.0,35.3283,35.3378,35.1869,35.2058,233400.0
2014-04-01 10:30:00,37.36,37.48,37.27,37.47,214600.0,35.2152,35.3283,35.1304,35.3189,214600.0
2014-04-01 10:40:00,37.47,37.48,37.31,37.37,193000.0,35.3189,35.3283,35.1681,35.2246,193000.0
2014-04-01 10:50:00,37.37,37.49,37.37,37.47,298500.0,35.2246,35.3378,35.2246,35.3189,298500.0
2014-04-01 11:00:00,37.49,37.5,37.27,37.27,273100.0,35.3378,35.3472,35.1304,35.1304,273100.0
2014-04-01 11:10:00,37.3,37.45,37.23,37.45,186100.0,35.1587,35.3001,35.0927,35.3001,186100.0
2014-04-01 11:20:00,37.45,37.54,37.35,37.35,323400.0,35.3001,35.3849,35.2058,35.2058,323400.0
2014-04-01 11:30:00,37.36,37.46,37.33,37.43,223600.0,35.2152,35.3095,35.1869,35.2812,223600.0
2014-04-01 11:40:00,37.43,37.57,37.42,37.57,210400.0,35.2812,35.4132,35.2718,35.4132,210400.0
2014-04-01 11:50:00,37.54,37.7,37.54,37.68,306300.0,35.3849,35.5357,35.3849,35.5169,306300.0
2014-04-01 12:00:00,37.69,37.75,37.62,37.68,190800.0,35.5263,35.5828,35.4603,35.5169,190800.0
2014-04-01 12:10:00,37.68,37.75,37.56,37.74,155300.0,35.5169,35.5828,35.4037,35.5734,155300.0
2014-04-01 12:20:00,37.73,37.75,37.49,37.73,191100.0,35.564,35.5828,35.3378,35.564,191100.0
2014-04-01 12:30:00,37.73,37.92,37.73,37.88,313200.0,35.564,35.7431,35.564,35.7054,313200.0
2014-04-01 12:40:00,37.87,37.93,37.78,37.79,145600.0,35.6959,35.7525,35.6111,35.6205,145600.0
2014-04-01 12:50:00,37.8,37.92,37.75,37.89,183100.0,35.63,35.7431,35.5828,35.7148,183100.0
2014-04-01 13:00:00,37.88,38.0,37.87,37.99,260300.0,35.7054,35.8185,35.6959,35.8091,260300.0
2014-04-01 13:10:00,37.99,38.02,37.86,37.86,293300.0,35.8091,35.8373,35.6865,35.6865,293300.0
2014-04-01 13:20:00,37.87,37.94,37.86,37.91,174500.0,35.6959,35.7619,35.6865,35.7336,174500.0
2014-04-01 13:30:00,37.92,37.97,37.9,37.93,164300.0,35.7431,35.7902,35.7242,35.7525,164300.0
2014-04-01 13:40:00,37.9,38.04,37.88,38.03,315900.0,35.7242,35.8562,35.7054,35.8468,315900.0
2014-04-01 13:50:00,38.02,38.14,37.98,38.07,227300.0,35.8373,35.9504,35.7996,35.8845,227300.0
2014-04-01 14:00:00,38.08,38.13,38.04,38.08,230900.0,35.8939,35.941,35.8562,35.8939,230900.0
2014-04-01 14:10:00,38.07,38.14,38.06,38.13,178600.0,35.8845,35.9504,35.875,35.941,178600.0
2014-04-01 14:20:00,38.13,38.19,38.12,38.18,177900.0,35.941,35.9976,35.9316,35.9881,177900.0
2014-04-01 14:30:00,38.18,38.18,38.01,38.09,277800.0,35.9881,35.9881,35.8279,35.9033,277800.0
2014-04-01 14:40:00,38.1,38.11,38.05,38.09,132000.0,35.9127,35.9222,35.8656,35.9033,132000.0
2014-04-01 14:50:00,38.1,38.18,38.08,38.15,189300.0,35.9127,35.9881,35.8939,35.9599,189300.0
2014-04-01 15:00:00,38.15,38.15,38.04,38.05,173300.0,35.9599,35.9599,35.8562,35.8656,173300.0
2014-04-01 15:10:00,38.05,38.05,37.95,37.96,169000.0,35.8656,35.8656,35.7714,35.7808,169000.0
2014-04-01 15:20:00,37.95,38.02,37.89,37.92,259600.0,35.7714,35.8373,35.7148,35.7431,259600.0
2014-04-01 15:30:00,37.92,37.99,37.88,37.94,164500.0,35.7431,35.8091,35.7054,35.7619,164500.0
2014-04-01 15:40:00,37.95,37.95,37.9,37.93,240300.0,35.7714,35.7714,35.7242,35.7525,240300.0
2014-04-01 15:50:00,37.93,38.0,37.92,37.95,609800.0,35.7525,35.8185,35.7431,35.7714,609800.0
2014-04-02 09:30:00,38.24,38.71,38.2,38.6,653100.0,36.0447,36.4877,36.007,36.384,653100.0
2014-04-02 09:40:00,38.61,38.9,38.6,38.75,784300.0,36.3935,36.6668,36.384,36.5254,784300.0
2014-04-02 09:50:00,38.75,38.78,38.62,38.65,542100.0,36.5254,36.5537,36.4029,36.4312,542100.0
2014-04-02 10:00:00,38.65,38.75,38.51,38.69,434300.0,36.4312,36.5254,36.2992,36.4689,434300.0
2014-04-02 10:10:00,38.69,38.7,38.32,38.42,367100.0,36.4689,36.4783,36.1201,36.2144,367100.0
2014-04-02 10:20:00,38.42,38.61,38.37,38.59,326400.0,36.2144,36.3935,36.1672,36.3746,326400.0
2014-04-02 10:30:00,38.59,38.65,38.37,38.42,237200.0,36.3746,36.4312,36.1672,36.2144,237200.0
2014-04-02 10:40:00,38.41,38.54,38.37,38.42,215500.0,36.2049,36.3275,36.1672,36.2144,215500.0
2014-04-02 10:50:00,38.43,38.67,38.4,38.6,231900.0,36.2238,36.45,36.1955,36.384,231900.0
2014-04-02 11:00:00,38.6,38.62,38.4,38.45,218900.0,36.384,36.4029,36.1955,36.2426,218900.0
2014-04-02 11:10:00,38.47,38.51,38.22,38.37,282800.0,36.2615,36.2992,36.0258,36.1672,282800.0
2014-04-02 11:20:00,38.38,38.43,38.29,38.33,291900.0,36.1767,36.2238,36.0918,36.1295,291900.0
2014-04-02 11:30:00,38.34,38.35,38.06,38.09,298200.0,36.139,36.1484,35.875,35.9033,298200.0
2014-04-02 11:40:00,38.1,38.13,37.94,38.06,238000.0,35.9127,35.941,35.7619,35.875,238000.0
2014-04-02 11:50:00,38.07,38.11,37.92,38.04,168000.0,35.8845,35.9222,35.7431,35.8562,168000.0
2014-04-02 12:00:00,38.04,38.05,37.95,38.03,148200.0,35.8562,35.8656,35.7714,35.8468,148200.0
2014-04-02 12:10:00,38.02,38.23,38.02,38.16,189800.0,35.8373,36.0353,35.8373,35.9693,189800.0
2014-04-02 12:20:00,38.16,38.16,38.02,38.08,180400.0,35.9693,35.9693,35.8373,35.8939,180400.0
2014-04-02 12:30:00,38.09,38.14,38.02,38.05,306600.0,35.9033,35.9504,35.8373,35.8656,306600.0
2014-04-02 12:40:00,38.07,38.26,38.02,38.21,339600.0,35.8845,36.0636,35.8373,36.0164,339600.0
2014-04-02 12:50:00,38.21,38.29,38.1,38.13,362400.0,36.0164,36.0918,35.9127,35.941,362400.0
2014-04-02 13:00:00,38.11,38.12,38.0,38.0,93700.0,35.9222,35.9316,35.8185,35.8185,93700.0
2014-04-02 13:10:00,38.02,38.05,37.98,38.03,66900.0,35.8373,35.8656,35.7996,35.8468,66900.0
2014-04-02 13:20:00,38.03,38.04,37.95,38.0,91700.0,35.8468,35.8562,35.7714,35.8185,91700.0
2014-04-02 13:30:00,37.99,38.02,37.82,37.82,206200.0,35.8091,35.8373,35.6488,35.6488,206200.0
2014-04-02 13:40:00,37.83,37.83,37.65,37.76,346400.0,35.6582,35.6582,35.4886,35.5923,346400.0
2014-04-02 13:50:00,37.76,37.9,37.75,37.82,184500.0,35.5923,35.7242,35.5828,35.6488,184500.0
2014-04-02 14:00:00,37.82,37.83,37.6,37.61,213300.0,35.6488,35.6582,35.4414,35.4509,213300.0
2014-04-02 14:10:00,37.62,37.66,37.51,37.61,339800.0,35.4603,35.498,35.3566,35.4509,339800.0
2014-04-02 14:20:00,37.61,37.7,37.55,37.55,202900.0,35.4509,35.5357,35.3943,35.3943,202900.0
2014-04-02 14:30:00,37.54,37.62,37.49,37.56,132900.0,35.3849,35.4603,35.3378,35.4037,132900.0
2014-04-02 14:40:00,37.57,37.64,37.51,37.54,216700.0,35.4132,35.4791,35.3566,35.3849,216700.0
2014-04-02 14:50:00,37.54,37.61,37.48,37.61,124500.0,35.3849,35.4509,35.3283,35.4509,124500.0
2014-04-02 15:00:00,37.6,37.67,37.55,37.6,84800.0,35.4414,35.5074,35.3943,35.4414,84800.0
2014-04-02 15:10:00,37.61,37.7,37.53,37.67,155000.0,35.4509,35.5357,35.3755,35.5074,155000.0
2014-04-02 15:20:00,37.67,37.76,37.65,37.76,92200.0,35.5074,35.5923,35.4886,35.5923,92200.0
2014-04-02 15:30:00,37.76,37.78,37.67,37.69,125700.0,35.5923,35.6111,35.5074,35.5263,125700.0
2014-04-02 15:40:00,37.68,37.71,37.67,37.71,150700.0,35.5169,35.5451,35.5074,35.5451,150700.0
2014-04-02 15:50:00,37.7,37.8,37.6,37.73,662200.0,35.5357,35.63,35.4414,35.564,662200.0
2014-04-03 09:30:00,37.72,38.44,37.72,37.98,497500.0,35.5546,36.2332,35.5546,35.7996,497500.0
2014-04-03 09:40:00,37.93,38.21,37.93,38.04,331500.0,35.7525,36.0164,35.7525,35.8562,331500.0
2014-04-03 09:50:00,38.03,38.2,37.89,38.0,230900.0,35.8468,36.007,35.7148,35.8185,230900.0
2014-04-03 10:00:00,38.0,38.04,37.74,37.74,338800.0,35.8185,35.8562,35.5734,35.5734,338800.0
2014-04-03 10:10:00,37.74,37.75,37.4,37.48,357000.0,35.5734,35.5828,35.2529,35.3283,357000.0
2014-04-03 10:20:00,37.48,37.77,37.48,37.57,261400.0,35.3283,35.6017,35.3283,35.4132,261400.0
2014-04-03 10:30:00,37.58,37.58,37.22,37.35,226200.0,35.4226,35.4226,35.0833,35.2058,226200.0
2014-04-03 10:40:00,37.35,37.53,37.26,37.27,168900.0,35.2058,35.3755,35.121,35.1304,168900.0
2014-04-03 10:50:00,37.28,37.47,37.27,37.36,192100.0,35.1398,35.3189,35.1304,35.2152,192100.0
2014-04-03 11:00:00,37.37,37.55,37.37,37.44,180000.0,35.2246,35.3943,35.2246,35.2906,180000.0
2014-04-03 11:10:00,37.44,37.5,37.26,37.42,163500.0,35.2906,35.3472,35.121,35.2718,163500.0
2014-04-03 11:20:00,37.42,37.43,37.14,37.17,223400.0,35.2718,35.2812,35.0079,35.0361,223400.0
2014-04-03 11:30:00,37.18,37.4,37.08,37.4,183400.0,35.0456,35.2529,34.9513,35.2529,183400.0
2014-04-03 11:40:00,37.4,37.43,37.29,37.38,130800.0,35.2529,35.2812,35.1492,35.2341,130800.0
2014-04-03 11:50:00,37.38,37.51,37.37,37.42,118400.0,35.2341,35.3566,35.2246,35.2718,118400.0
2014-04-03 12:00:00,37.4,37.45,37.33,37.33,67300.0,35.2529,35.3001,35.1869,35.1869,67300.0
2014-04-03 12:10:00,37.33,37.38,37.21,37.26,144300.0,35.1869,35.2341,35.0738,35.121,144300.0
2014-04-03 12:20:00,37.27,37.35,37.23,37.25,118100.0,35.1304,35.2058,35.0927,35.1115,118100.0
2014-04-03 12:30:00,37.25,37.27,37.1,37.12,116900.0,35.1115,35.1304,34.9701,34.989,116900.0
2014-04-03 12:40:00,37.12,37.18,37.07,37.07,103600.0,34.989,35.0456,34.9419,34.9419,103600.0
2014-04-03 12:50:00,37.08,37.1,37.04,37.07,130600.0,34.9513,34.9701,34.9136,34.9419,130600.0
2014-04-03 13:00:00,37.06,37.07,36.98,37.01,141500.0,34.9324,34.9419,34.857,34.8853,141500.0
2014-04-03 13:10:00,37.01,37.03,36.96,37.03,98600.0,34.8853,34.9042,34.8382,34.9042,98600.0
2014-04-03 13:20:00,37.03,37.07,37.02,37.06,85800.0,34.9042,34.9419,34.8947,34.9324,85800.0
2014-04-03 13:30:00,37.06,37.07,37.01,37.04,106500.0,34.9324,34.9419,34.8853,34.9136,106500.0
2014-04-03 13:40:00,37.06,37.08,37.04,37.07,111700.0,34.9324,34.9513,34.9136,34.9419,111700.0
2014-04-03 13:50:00,37.07,37.07,37.0,37.02,125400.0,34.9419,34.9419,34.8759,34.8947,125400.0
2014-04-03 14:00:00,37.03,37.18,37.0,37.15,194600.0,34.9042,35.0456,34.8759,35.0173,194600.0
2014-04-03 14:10:00,37.13,37.27,37.09,37.2,134700.0,34.9984,35.1304,34.9607,35.0644,134700.0
2014-04-03 14:20:00,37.19,37.24,37.15,37.23,136300.0,35.055,35.1021,35.0173,35.0927,136300.0
2014-04-03 14:30:00,37.23,37.23,37.03,37.1,104200.0,35.0927,35.0927,34.9042,34.9701,104200.0
2014-04-03 14:40:00,37.09,37.21,37.08,37.16,82400.0,34.9607,35.0738,34.9513,35.0267,82400.0
2014-04-03 14:50:00,37.16,37.2,37.09,37.17,192400.0,35.0267,35.0644,34.9607,35.0361,192400.0
2014-04-03 15:00:00,37.17,37.3,37.13,37.2,133400.0,35.0361,35.1587,34.9984,35.0644,133400.0
2014-04-03 15:10:00,37.2,37.29,37.17,37.25,158200.0,35.0644,35.1492,35.0361,35.1115,158200.0
2014-04-03 15:20:00,37.25,37.28,37.16,37.28,181200.0,35.1115,35.1398,35.0267,35.1398,181200.0
2014-04-03 15:30:00,37.29,37.42,37.26,37.37,214800.0,35.1492,35.2718,35.121,35.2246,214800.0
2014-04-03 15:40:00,37.37,37.38,37.33,37.36,250200.0,35.2246,35.2341,35.1869,35.2152,250200.0
2014-04-03 15:50:00,37.35,37.4,37.3,37.33,485100.0,35.2058,35.2529,35.1587,35.1869,485100.0
2014-04-04 09:30:00,37.41,37.62,37.4,37.6,277100.0,35.2624,35.4603,35.2529,35.4414,277100.0
2014-04-04 09:40:00,37.6,37.6,37.22,37.31,267300.0,35.4414,35.4414,35.0833,35.1681,267300.0
2014-04-04 09:50:00,37.32,37.43,37.25,37.36,146800.0,35.1775,35.2812,35.1115,35.2152,146800.0
2014-04-04 10:00:00,37.37,37.67,37.37,37.65,199200.0,35.2246,35.5074,35.2246,35.4886,199200.0
2014-04-04 10:10:00,37.65,37.72,37.52,37.63,273600.0,35.4886,35.5546,35.366,35.4697,273600.0
2014-04-04 10:20:00,37.63,37.63,37.18,37.28,222300.0,35.4697,35.4697,35.0456,35.1398,222300.0
2014-04-04 10:30:00,37.27,37.42,37.15,37.22,208400.0,35.1304,35.2718,35.0173,35.0833,208400.0
2014-04-04 10:40:00,37.22,37.23,37.08,37.11,186800.0,35.0833,35.0927,34.9513,34.9796,186800.0
2014-04-04 10:50:00,37.11,37.18,37.05,37.05,166600.0,34.9796,35.0456,34.923,34.923,166600.0
2014-04-04 11:00:00,37.06,37.12,36.94,36.94,170800.0,34.9324,34.989,34.8193,34.8193,170800.0
2014-04-04 11:10:00,36.95,37.13,36.93,37.11,108800.0,34.8288,34.9984,34.8099,34.9796,108800.0
2014-04-04 11:20:00,37.11,37.13,37.02,37.02,69800.0,34.9796,34.9984,34.8947,34.8947,69800.0
2014-04-04 11:30:00,37.02,37.14,36.99,37.03,127100.0,34.8947,35.0079,34.8665,34.9042,127100.0
2014-04-04 11:40:00,37.04,37.04,36.62,36.75,159200.0,34.9136,34.9136,34.5177,34.6402,159200.0
2014-04-04 11:50:00,36.75,36.99,36.73,36.96,162800.0,34.6402,34.8665,34.6214,34.8382,162800.0
2014-04-04 12:00:00,36.96,36.97,36.6,36.63,141700.0,34.8382,34.8476,34.4989,34.5271,141700.0
2014-04-04 12:10:00,36.62,36.69,36.3,36.63,359900.0,34.5177,34.5837,34.2161,34.5271,359900.0
2014-04-04 12:20:00,36.63,36.81,36.63,36.67,118900.0,34.5271,34.6968,34.5271,34.5648,118900.0
2014-04-04 12:30:00,36.67,36.76,36.56,36.72,209700.0,34.5648,34.6497,34.4611,34.612,209700.0
2014-04-04 12:40:00,36.72,36.76,36.6,36.7,194600.0,34.612,34.6497,34.4989,34.5931,194600.0
2014-04-04 12:50:00,36.7,36.72,36.6,36.7,169200.0,34.5931,34.612,34.4989,34.5931,169200.0
2014-04-04 13:00:00,36.7,36.7,36.55,36.57,250800.0,34.5931,34.5931,34.4517,34.4706,250800.0
2014-04-04 13:10:00,36.58,37.02,36.58,37.02,162900.0,34.48,34.8947,34.48,34.8947,162900.0
2014-04-04 13:20:00,37.02,37.04,36.9,36.98,151700.0,34.8947,34.9136,34.7816,34.857,151700.0
2014-04-04 13:30:00,36.96,36.96,36.87,36.9,87100.0,34.8382,34.8382,34.7534,34.7816,87100.0
2014-04-04 13:40:00,36.9,36.94,36.85,36.92,114800.0,34.7816,34.8193,34.7345,34.8005,114800.0
2014-04-04 13:50:00,36.92,36.93,36.79,36.85,144200.0,34.8005,34.8099,34.6779,34.7345,144200.0
2014-04-04 14:00:00,36.85,36.87,36.75,36.75,171000.0,34.7345,34.7534,34.6402,34.6402,171000.0
2014-04-04 14:10:00,36.75,36.82,36.71,36.74,272200.0,34.6402,34.7062,34.6025,34.6308,272200.0
2014-04-04 14:20:00,36.73,36.75,36.66,36.67,167900.0,34.6214,34.6402,34.5554,34.5648,167900.0
2014-04-04 14:30:00,36.66,36.7,36.52,36.53,242000.0,34.5554,34.5931,34.4234,34.4329,242000.0
2014-04-04 14:40:00,36.54,36.65,36.51,36.64,196200.0,34.4423,34.546,34.414,34.5366,196200.0
2014-04-04 14:50:00,36.64,36.68,36.56,36.61,85400.0,34.5366,34.5743,34.4611,34.5083,85400.0
2014-04-04 15:00:00,36.6,36.61,36.52,36.52,150200.0,34.4989,34.5083,34.4234,34.4234,150200.0
2014-04-04 15:10:00,36.54,36.62,36.5,36.6,201000.0,34.4423,34.5177,34.4046,34.4989,201000.0
2014-04-04 15:20:00,36.59,36.68,36.58,36.68,153500.0,34.4894,34.5743,34.48,34.5743,153500.0
2014-04-04 15:30:00,36.67,36.68,36.59,36.61,384400.0,34.5648,34.5743,34.4894,34.5083,384400.0
2014-04-04 15:40:00,36.61,36.68,36.59,36.66,366600.0,34.5083,34.5743,34.4894,34.5554,366600.0
2014-04-04 15:50:00,36.65,36.66,36.51,36.52,523800.0,34.546,34.5554,34.414,34.4234,523800.0
2014-04-07 09:30:00,36.79,37.22,36.67,36.99,535700.0,34.6779,35.0833,34.5648,34.8665,535700.0
2014-04-07 09:40:00,37.0,37.16,36.93,37.0,431000.0,34.8759,35.0267,34.8099,34.8759,431000.0
2014-04-07 09:50:00,36.99,37.48,36.95,37.45,441500.0,34.8665,35.3283,34.8288,35.3001,441500.0
2014-04-07 10:00:00,37.45,37.48,37.17,37.28,386500.0,35.3001,35.3283,35.0361,35.1398,386500.0
2014-04-07 10:10:00,37.29,37.37,36.97,37.0,336200.0,35.1492,35.2246,34.8476,34.8759,336200.0
2014-04-07 10:20:00,37.01,37.12,36.71,36.71,164200.0,34.8853,34.989,34.6025,34.6025,164200.0
2014-04-07 10:30:00,36.72,36.82,36.59,36.64,287000.0,34.612,34.7062,34.4894,34.5366,287000.0
2014-04-07 10:40:00,36.64,36.71,36.43,36.54,245500.0,34.5366,34.6025,34.3386,34.4423,245500.0
2014-04-07 10:50:00,36.52,36.54,36.3,36.33,282100.0,34.4234,34.4423,34.2161,34.2444,282100.0
2014-04-07 11:00:00,36.33,36.48,36.33,36.42,405600.0,34.2444,34.3857,34.2444,34.3292,405600.0
2014-04-07 11:10:00,36.41,36.53,36.31,36.46,230900.0,34.3198,34.4329,34.2255,34.3669,230900.0
2014-04-07 11:20:00,36.46,36.46,36.33,36.35,160700.0,34.3669,34.3669,34.2444,34.2632,160700.0
2014-04-07 11:30:00,36.34,36.43,36.34,36.4,165800.0,34.2538,34.3386,34.2538,34.3103,165800.0
2014-04-07 11:40:00,36.4,36.45,36.36,36.42,81900.0,34.3103,34.3575,34.2726,34.3292,81900.0
2014-04-07 11:50:00,36.41,36.42,36.36,36.41,134900.0,34.3198,34.3292,34.2726,34.3198,134900.0
2014-04-07 12:00:00,36.41,36.43,36.3,36.3,131500.0,34.3198,34.3386,34.2161,34.2161,131500.0
2014-04-07 12:10:00,36.3,36.37,36.1,36.15,405900.0,34.2161,34.2821,34.0276,34.0747,405900.0
2014-04-07 12:20:00,36.15,36.27,36.12,36.21,248400.0,34.0747,34.1878,34.0464,34.1312,248400.0
2014-04-07 12:30:00,36.22,36.27,36.13,36.25,151400.0,34.1407,34.1878,34.0558,34.1689,151400.0
2014-04-07 12:40:00,36.25,36.27,36.18,36.18,103400.0,34.1689,34.1878,34.103,34.103,103400.0
2014-04-07 12:50:00,36.19,36.32,36.17,36.32,89400.0,34.1124,34.2349,34.0935,34.2349,89400.0
2014-04-07 13:00:00,36.32,36.4,36.21,36.21,113800.0,34.2349,34.3103,34.1312,34.1312,113800.0
2014-04-07 13:10:00,36.21,36.22,36.06,36.07,116300.0,34.1312,34.1407,33.9899,33.9993,116300.0
2014-04-07 13:20:00,36.06,36.08,35.81,35.84,354900.0,33.9899,34.0087,33.7542,33.7825,354900.0
2014-04-07 13:30:00,35.82,35.87,35.6,35.65,245200.0,33.7636,33.8108,33.5563,33.6034,245200.0
2014-04-07 13:40:00,35.65,35.78,35.62,35.74,145100.0,33.6034,33.7259,33.5751,33.6882,145100.0
2014-04-07 13:50:00,35.73,35.83,35.72,35.8,87600.0,33.6788,33.7731,33.6694,33.7448,87600.0
2014-04-07 14:00:00,35.79,35.83,35.72,35.82,183900.0,33.7354,33.7731,33.6694,33.7636,183900.0
2014-04-07 14:10:00,35.83,35.84,35.72,35.72,145000.0,33.7731,33.7825,33.6694,33.6694,145000.0
2014-04-07 14:20:00,35.73,35.75,35.68,35.74,154500.0,33.6788,33.6976,33.6317,33.6882,154500.0
2014-04-07 14:30:00,35.73,35.74,35.46,35.51,328500.0,33.6788,33.6882,33.4243,33.4714,328500.0
2014-04-07 14:40:00,35.51,35.85,35.51,35.85,231400.0,33.4714,33.7919,33.4714,33.7919,231400.0
2014-04-07 14:50:00,35.85,35.97,35.8,35.93,346000.0,33.7919,33.905,33.7448,33.8673,346000.0
2014-04-07 15:00:00,35.94,35.94,35.68,35.75,260200.0,33.8767,33.8767,33.6317,33.6976,260200.0
2014-04-07 15:10:00,35.75,35.96,35.68,35.94,308800.0,33.6976,33.8956,33.6317,33.8767,308800.0
2014-04-07 15:20:00,35.94,35.98,35.84,35.96,218300.0,33.8767,33.9144,33.7825,33.8956,218300.0
2014-04-07 15:30:00,35.95,36.03,35.85,35.87,245600.0,33.8862,33.9616,33.7919,33.8108,245600.0
2014-04-07 15:40:00,35.87,35.91,35.76,35.76,295000.0,33.8108,33.8485,33.7071,33.7071,295000.0
2014-04-07 15:50:00,35.77,35.85,35.72,35.77,642000.0,33.7165,33.7919,33.6694,33.7165,642000.0
2014-04-08 09:30:00,36.03,36.22,35.37,35.91,515800.0,33.9616,34.1407,33.3395,33.8485,515800.0
2014-04-08 09:40:00,35.9,36.02,35.47,35.47,353100.0,33.839,33.9521,33.4337,33.4337,353100.0
2014-04-08 09:50:00,35.45,35.54,35.11,35.27,758600.0,33.4149,33.4997,33.0944,33.2452,758600.0
2014-04-08 10:00:00,35.25,35.25,34.43,34.92,1507400.0,33.2264,33.2264,32.4534,32.9153,1507400.0
2014-04-08 10:10:00,34.91,35.23,34.8,35.04,678800.0,32.9059,33.2075,32.8022,33.0284,678800.0
2014-04-08 10:20:00,35.03,35.05,33.78,33.81,1346600.0,33.019,33.0378,31.8407,31.869,1346600.0
2014-04-08 10:30:00,33.82,34.64,33.62,34.51,1507600.0,31.8784,32.6514,31.6899,32.5288,1507600.0
2014-04-08 10:40:00,34.51,35.05,34.45,34.93,685500.0,32.5288,33.0378,32.4723,32.9247,685500.0
2014-04-08 10:50:00,34.88,35.2,34.87,35.01,534700.0,32.8776,33.1792,32.8682,33.0001,534700.0
2014-04-08 11:00:00,35.0,35.19,34.86,35.11,479600.0,32.9907,33.1698,32.8587,33.0944,479600.0
2014-04-08 11:10:00,35.11,35.22,35.09,35.2,263200.0,33.0944,33.1981,33.0755,33.1792,263200.0
2014-04-08 11:20:00,35.19,35.41,35.18,35.34,280600.0,33.1698,33.3772,33.1604,33.3112,280600.0
2014-04-08 11:30:00,35.35,35.38,35.15,35.17,174200.0,33.3206,33.3489,33.1321,33.1509,174200.0
2014-04-08 11:40:00,35.19,35.24,34.98,35.03,246300.0,33.1698,33.2169,32.9719,33.019,246300.0
2014-04-08 11:50:00,35.04,35.4,34.98,35.3,198900.0,33.0284,33.3677,32.9719,33.2735,198900.0
2014-04-08 12:00:00,35.3,35.5,35.28,35.38,207400.0,33.2735,33.462,33.2546,33.3489,207400.0
2014-04-08 12:10:00,35.39,35.6,35.32,35.44,278200.0,33.3583,33.5563,33.2923,33.4054,278200.0
2014-04-08 12:20:00,35.44,35.48,35.35,35.44,188900.0,33.4054,33.4431,33.3206,33.4054,188900.0
2014-04-08 12:30:00,35.44,35.55,35.36,35.4,244500.0,33.4054,33.5091,33.33,33.3677,244500.0
2014-04-08 12:40:00,35.39,35.4,35.15,35.25,203100.0,33.3583,33.3677,33.1321,33.2264,203100.0
2014-04-08 12:50:00,35.25,35.29,35.13,35.13,97800.0,33.2264,33.2641,33.1132,33.1132,97800.0
2014-04-08 13:00:00,35.12,35.18,35.02,35.12,173200.0,33.1038,33.1604,33.0096,33.1038,173200.0
2014-04-08 13:10:00,35.12,35.29,35.11,35.27,190000.0,33.1038,33.2641,33.0944,33.2452,190000.0
2014-04-08 13:20:00,35.27,35.45,35.19,35.45,158300.0,33.2452,33.4149,33.1698,33.4149,158300.0
2014-04-08 13:30:00,35.45,35.55,35.35,35.55,242400.0,33.4149,33.5091,33.3206,33.5091,242400.0
2014-04-08 13:40:00,35.54,35.59,35.39,35.5,360400.0,33.4997,33.5468,33.3583,33.462,360400.0
2014-04-08 13:50:00,35.51,35.64,35.46,35.64,180600.0,33.4714,33.594,33.4243,33.594,180600.0
2014-04-08 14:00:00,35.63,35.66,35.49,35.5,264500.0,33.5845,33.6128,33.4526,33.462,264500.0
2014-04-08 14:10:00,35.49,35.54,35.45,35.52,188900.0,33.4526,33.4997,33.4149,33.4809,188900.0
2014-04-08 14:20:00,35.52,35.62,35.52,35.55,202000.0,33.4809,33.5751,33.4809,33.5091,202000.0
2014-04-08 14:30:00,35.55,35.58,35.52,35.52,258400.0,33.5091,33.5374,33.4809,33.4809,258400.0
2014-04-08 14:40:00,35.52,35.64,35.45,35.46,325000.0,33.4809,33.594,33.4149,33.4243,325000.0
2014-04-08 14:50:00,35.46,35.54,35.44,35.54,170200.0,33.4243,33.4997,33.4054,33.4997,170200.0
2014-04-08 15:00:00,35.55,35.77,35.55,35.64,340800.0,33.5091,33.7165,33.5091,33.594,340800.0
2014-04-08 15:10:00,35.63,35.77,35.61,35.74,296900.0,33.5845,33.7165,33.5657,33.6882,296900.0
2014-04-08 15:20:00,35.75,36.04,35.75,36.02,624300.0,33.6976,33.971,33.6976,33.9521,624300.0
2014-04-08 15:30:00,36.02,36.07,35.87,35.95,562100.0,33.9521,33.9993,33.8108,33.8862,562100.0
2014-04-08 15:40:00,35.95,36.02,35.91,36.0,455100.0,33.8862,33.9521,33.8485,33.9333,455100.0
2014-04-08 15:50:00,36.0,36.08,35.93,35.98,671800.0,33.9333,34.0087,33.8673,33.9144,671800.0
2014-04-09 09:30:00,36.08,36.17,35.16,35.83,997000.0,34.0087,34.0935,33.1415,33.7731,997000.0
2014-04-09 09:40:00,35.83,36.29,35.77,36.13,769300.0,33.7731,34.2066,33.7165,34.0558,769300.0
2014-04-09 09:50:00,36.13,36.23,35.83,35.87,449300.0,34.0558,34.1501,33.7731,33.8108,449300.0
2014-04-09 10:00:00,35.87,35.91,35.6,35.73,381800.0,33.8108,33.8485,33.5563,33.6788,381800.0
2014-04-09 10:10:00,35.73,35.84,35.69,35.82,204900.0,33.6788,33.7825,33.6411,33.7636,204900.0
2014-04-09 10:20:00,35.82,35.93,35.79,35.82,184800.0,33.7636,33.8673,33.7354,33.7636,184800.0
2014-04-09 10:30:00,35.82,36.19,35.82,35.9,261200.0,33.7636,34.1124,33.7636,33.839,261200.0
2014-04-09 10:40:00,35.9,36.04,35.88,35.97,276000.0,33.839,33.971,33.8202,33.905,276000.0
2014-04-09 10:50:00,35.98,36.18,35.9,36.18,182400.0,33.9144,34.103,33.839,34.103,182400.0
2014-04-09 11:00:00,36.17,36.32,36.03,36.19,374000.0,34.0935,34.2349,33.9616,34.1124,374000.0
2014-04-09 11:10:00,36.22,36.22,36.05,36.08,240100.0,34.1407,34.1407,33.9804,34.0087,240100.0
2014-04-09 11:20:00,36.09,36.12,35.94,36.07,146900.0,34.0181,34.0464,33.8767,33.9993,146900.0
2014-04-09 11:30:00,36.06,36.11,35.94,35.94,144200.0,33.9899,34.037,33.8767,33.8767,144200.0
2014-04-09 11:40:00,35.95,36.1,35.93,36.09,112100.0,33.8862,34.0276,33.8673,34.0181,112100.0
2014-04-09 11:50:00,36.09,36.1,36.05,36.09,71000.0,34.0181,34.0276,33.9804,34.0181,71000.0
2014-04-09 12:00:00,36.09,36.1,36.02,36.07,149500.0,34.0181,34.0276,33.9521,33.9993,149500.0
2014-04-09 12:10:00,36.1,36.1,36.09,36.09,122400.0,34.0276,34.0276,34.0181,34.0181,122400.0
2014-04-09 12:20:00,36.09,36.11,36.05,36.05,238600.0,34.0181,34.037,33.9804,33.9804,238600.0
2014-04-09 12:30:00,36.05,36.2,36.05,36.12,292000.0,33.9804,34.1218,33.9804,34.0464,292000.0
2014-04-09 12:40:00,36.12,36.12,36.08,36.1,132700.0,34.0464,34.0464,34.0087,34.0276,132700.0
2014-04-09 12:50:00,36.09,36.2,36.09,36.12,463000.0,34.0181,34.1218,34.0181,34.0464,463000.0
2014-04-09 13:00:00,36.13,36.2,36.12,36.18,169100.0,34.0558,34.1218,34.0464,34.103,169100.0
2014-04-09 13:10:00,36.19,36.29,36.16,36.24,253500.0,34.1124,34.2066,34.0841,34.1595,253500.0
2014-04-09 13:20:00,36.23,36.26,36.17,36.19,104400.0,34.1501,34.1784,34.0935,34.1124,104400.0
2014-04-09 13:30:00,36.2,36.2,36.08,36.16,107400.0,34.1218,34.1218,34.0087,34.0841,107400.0
2014-04-09 13:40:00,36.16,36.22,36.14,36.19,137800.0,34.0841,34.1407,34.0653,34.1124,137800.0
2014-04-09 13:50:00,36.2,36.31,36.2,36.25,136000.0,34.1218,34.2255,34.1218,34.1689,136000.0
2014-04-09 14:00:00,36.25,36.51,36.24,36.51,312800.0,34.1689,34.414,34.1595,34.414,312800.0
2014-04-09 14:10:00,36.51,36.66,36.4,36.6,172000.0,34.414,34.5554,34.3103,34.4989,172000.0
2014-04-09 14:20:00,36.59,36.98,36.57,36.98,404400.0,34.4894,34.857,34.4706,34.857,404400.0
2014-04-09 14:30:00,36.97,37.0,36.77,36.77,406200.0,34.8476,34.8759,34.6591,34.6591,406200.0
2014-04-09 14:40:00,36.77,36.8,36.52,36.65,232200.0,34.6591,34.6874,34.4234,34.546,232200.0
2014-04-09 14:50:00,36.65,36.7,36.6,36.7,122200.0,34.546,34.5931,34.4989,34.5931,122200.0
2014-04-09 15:00:00,36.68,36.76,36.53,36.67,135300.0,34.5743,34.6497,34.4329,34.5648,135300.0
2014-04-09 15:10:00,36.66,36.67,36.59,36.65,166000.0,34.5554,34.5648,34.4894,34.546,166000.0
2014-04-09 15:20:00,36.65,36.7,36.62,36.68,174900.0,34.546,34.5931,34.5177,34.5743,174900.0
2014-04-09 15:30:00,36.66,36.8,36.66,36.75,263100.0,34.5554,34.6874,34.5554,34.6402,263100.0
2014-04-09 15:40:00,36.74,36.83,36.65,36.82,349500.0,34.6308,34.7156,34.546,34.7062,349500.0
2014-04-09 15:50:00,36.82,36.97,36.71,36.9,897400.0,34.7062,34.8476,34.6025,34.7816,897400.0
2014-04-10 09:30:00,36.7,37.38,36.7,36.98,545400.0,34.5931,35.2341,34.5931,34.857,545400.0
2014-04-10 09:40:00,36.98,36.98,36.45,36.7,355700.0,34.857,34.857,34.3575,34.5931,355700.0
2014-04-10 09:50:00,36.69,36.72,36.48,36.67,298200.0,34.5837,34.612,34.3857,34.5648,298200.0
2014-04-10 10:00:00,36.67,36.68,36.26,36.4,376300.0,34.5648,34.5743,34.1784,34.3103,376300.0
2014-04-10 10:10:00,36.4,36.53,36.33,36.45,478600.0,34.3103,34.4329,34.2444,34.3575,478600.0
2014-04-10 10:20:00,36.44,36.52,36.35,36.43,239300.0,34.348,34.4234,34.2632,34.3386,239300.0
2014-04-10 10:30:00,36.44,36.68,36.4,36.58,197700.0,34.348,34.5743,34.3103,34.48,197700.0
2014-04-10 10:40:00,36.6,36.62,36.5,36.54,218700.0,34.4989,34.5177,34.4046,34.4423,218700.0
2014-04-10 10:50:00,36.54,36.65,36.3,36.31,319600.0,34.4423,34.546,34.2161,34.2255,319600.0
2014-04-10 11:00:00,36.31,36.32,36.05,36.15,420100.0,34.2255,34.2349,33.9804,34.0747,420100.0
2014-04-10 11:10:00,36.15,36.22,36.1,36.15,223500.0,34.0747,34.1407,34.0276,34.0747,223500.0
2014-04-10 11:20:00,36.15,36.22,35.69,35.74,372500.0,34.0747,34.1407,33.6411,33.6882,372500.0
2014-04-10 11:30:00,35.74,35.86,35.73,35.8,251400.0,33.6882,33.8013,33.6788,33.7448,251400.0
2014-04-10 11:40:00,35.8,35.83,35.55,35.56,491100.0,33.7448,33.7731,33.5091,33.5186,491100.0
2014-04-10 11:50:00,35.57,35.69,35.46,35.46,330400.0,33.528,33.6411,33.4243,33.4243,330400.0
2014-04-10 12:00:00,35.46,35.54,35.25,35.35,489500.0,33.4243,33.4997,33.2264,33.3206,489500.0
2014-04-10 12:10:00,35.35,35.77,35.27,35.7,348700.0,33.3206,33.7165,33.2452,33.6505,348700.0
2014-04-10 12:20:00,35.68,35.82,35.53,35.56,256600.0,33.6317,33.7636,33.4903,33.5186,256600.0
2014-04-10 12:30:00,35.56,35.62,35.42,35.61,260400.0,33.5186,33.5751,33.3866,33.5657,260400.0
2014-04-10 12:40:00,35.6,35.62,35.46,35.52,207500.0,33.5563,33.5751,33.4243,33.4809,207500.0
2014-04-10 12:50:00,35.51,35.58,35.27,35.28,122600.0,33.4714,33.5374,33.2452,33.2546,122600.0
2014-04-10 13:00:00,35.28,35.41,35.27,35.32,335300.0,33.2546,33.3772,33.2452,33.2923,335300.0
2014-04-10 13:10:00,35.32,35.4,35.0,35.07,421400.0,33.2923,33.3677,32.9907,33.0567,421400.0
2014-04-10 13:20:00,35.07,35.1,34.7,34.88,589200.0,33.0567,33.085,32.7079,32.8776,589200.0
2014-04-10 13:30:00,34.88,34.99,34.6,34.83,800500.0,32.8776,32.9813,32.6137,32.8305,800500.0
2014-04-10 13:40:00,34.84,35.01,34.75,34.91,421600.0,32.8399,33.0001,32.7551,32.9059,421600.0
2014-04-10 13:50:00,34.91,35.36,34.85,35.25,452000.0,32.9059,33.33,32.8493,33.2264,452000.0
2014-04-10 14:00:00,35.24,35.48,35.23,35.38,503200.0,33.2169,33.4431,33.2075,33.3489,503200.0
2014-04-10 14:10:00,35.39,35.57,35.35,35.44,406800.0,33.3583,33.528,33.3206,33.4054,406800.0
2014-04-10 14:20:00,35.44,35.44,35.31,35.41,231100.0,33.4054,33.4054,33.2829,33.3772,231100.0
2014-04-10 14:30:00,35.4,35.41,35.11,35.17,255600.0,33.3677,33.3772,33.0944,33.1509,255600.0
2014-04-10 14:40:00,35.19,35.3,35.14,35.25,337400.0,33.1698,33.2735,33.1227,33.2264,337400.0
2014-04-10 14:50:00,35.26,35.27,34.98,35.1,377900.0,33.2358,33.2452,32.9719,33.085,377900.0
2014-04-10 15:00:00,35.1,35.15,34.79,34.8,413800.0,33.085,33.1321,32.7928,32.8022,413800.0
2014-04-10 15:10:00,34.8,35.12,34.71,35.06,486500.0,32.8022,33.1038,32.7174,33.0473,486500.0
2014-04-10 15:20:00,35.05,35.08,34.97,35.05,446400.0,33.0378,33.0661,32.9624,33.0378,446400.0
2014-04-10 15:30:00,35.05,35.21,35.04,35.06,401300.0,33.0378,33.1886,33.0284,33.0473,401300.0
2014-04-10 15:40:00,35.07,35.33,35.05,35.33,474300.0,33.0567,33.3018,33.0378,33.3018,474300.0
2014-04-10 15:50:00,35.33,35.39,35.21,35.25,1099600.0,33.3018,33.3583,33.1886,33.2264,1099600.0
2014-04-11 09:30:00,34.09,34.45,33.76,34.4,1839600.0,32.1329,32.4723,31.8219,32.4252,1839600.0
2014-04-11 09:40:00,34.4,34.65,34.27,34.56,749800.0,32.4252,32.6608,32.3026,32.576,749800.0
2014-04-11 09:50:00,34.56,35.19,34.5,35.18,661700.0,32.576,33.1698,32.5194,33.1604,661700.0
2014-04-11 10:00:00,35.16,35.18,34.81,34.85,581900.0,33.1415,33.1604,32.8116,32.8493,581900.0
2014-04-11 10:10:00,34.86,34.99,34.5,34.53,461700.0,32.8587,32.9813,32.5194,32.5477,461700.0
2014-04-11 10:20:00,34.53,35.11,34.52,35.0,327700.0,32.5477,33.0944,32.5383,32.9907,327700.0
2014-04-11 10:30:00,35.0,35.08,34.9,34.99,274300.0,32.9907,33.0661,32.8964,32.9813,274300.0
2014-04-11 10:40:00,34.97,35.46,34.93,35.34,364100.0,32.9624,33.4243,32.9247,33.3112,364100.0
2014-04-11 10:50:00,35.38,35.44,35.16,35.16,305900.0,33.3489,33.4054,33.1415,33.1415,305900.0
2014-04-11 11:00:00,35.16,35.16,35.0,35.0,214500.0,33.1415,33.1415,32.9907,32.9907,214500.0
2014-04-11 11:10:00,35.01,35.18,34.97,35.08,122700.0,33.0001,33.1604,32.9624,33.0661,122700.0
2014-04-11 11:20:00,35.08,35.1,34.68,34.82,309700.0,33.0661,33.085,32.6891,32.821,309700.0
2014-04-11 11:30:00,34.82,34.98,34.76,34.89,176300.0,32.821,32.9719,32.7645,32.887,176300.0
2014-04-11 11:40:00,34.88,34.91,34.82,34.85,175200.0,32.8776,32.9059,32.821,32.8493,175200.0
2014-04-11 11:50:00,34.87,34.92,34.8,34.86,179100.0,32.8682,32.9153,32.8022,32.8587,179100.0
2014-04-11 12:00:00,34.89,35.06,34.89,34.94,176500.0,32.887,33.0473,32.887,32.9341,176500.0
2014-04-11 12:10:00,34.93,34.93,34.77,34.84,136800.0,32.9247,32.9247,32.7739,32.8399,136800.0
2014-04-11 12:20:00,34.84,34.88,34.69,34.73,178900.0,32.8399,32.8776,32.6985,32.7362,178900.0
2014-04-11 12:30:00,34.73,34.75,34.68,34.73,157000.0,32.7362,32.7551,32.6891,32.7362,157000.0
2014-04-11 12:40:00,34.73,34.82,34.72,34.77,102300.0,32.7362,32.821,32.7268,32.7739,102300.0
2014-04-11 12:50:00,34.77,34.78,34.61,34.65,96400.0,32.7739,32.7833,32.6231,32.6608,96400.0
2014-04-11 13:00:00,34.65,34.71,34.45,34.54,128200.0,32.6608,32.7174,32.4723,32.5571,128200.0
2014-04-11 13:10:00,34.52,34.57,34.46,34.55,107700.0,32.5383,32.5854,32.4817,32.5665,107700.0
2014-04-11 13:20:00,34.54,34.59,34.45,34.53,86000.0,32.5571,32.6042,32.4723,32.5477,86000.0
2014-04-11 13:30:00,34.52,34.53,34.36,34.4,164500.0,32.5383,32.5477,32.3874,32.4252,164500.0
2014-04-11 13:40:00,34.4,34.55,34.37,34.46,103500.0,32.4252,32.5665,32.3969,32.4817,103500.0
2014-04-11 13:50:00,34.47,34.47,34.25,34.27,217600.0,32.4911,32.4911,32.2838,32.3026,217600.0
2014-04-11 14:00:00,34.27,34.35,34.22,34.3,255900.0,32.3026,32.378,32.2555,32.3309,255900.0
2014-04-11 14:10:00,34.3,34.31,34.21,34.22,126700.0,32.3309,32.3403,32.2461,32.2555,126700.0
2014-04-11 14:20:00,34.23,34.32,34.18,34.21,219100.0,32.2649,32.3497,32.2178,32.2461,219100.0
2014-04-11 14:30:00,34.21,34.45,34.06,34.32,330600.0,32.2461,32.4723,32.1047,32.3497,330600.0
2014-04-11 14:40:00,34.3,34.34,34.0,34.1,391000.0,32.3309,32.3686,32.0481,32.1424,391000.0
2014-04-11 14:50:00,34.11,34.19,33.9,33.92,474900.0,32.1518,32.2272,31.9539,31.9727,474900.0
2014-04-11 15:00:00,33.93,34.0,33.83,33.97,320500.0,31.9821,32.0481,31.8879,32.0198,320500.0
2014-04-11 15:10:00,33.96,34.06,33.9,33.98,330600.0,32.0104,32.1047,31.9539,32.0293,330600.0
2014-04-11 15:20:00,34.0,34.06,33.94,34.0,313000.0,32.0481,32.1047,31.9916,32.0481,313000.0
2014-04-11 15:30:00,34.0,34.03,33.95,34.0,382600.0,32.0481,32.0764,32.001,32.0481,382600.0
2014-04-11 15:40:00,34.0,34.0,33.87,33.91,457400.0,32.0481,32.0481,31.9256,31.9633,457400.0
2014-04-11 15:50:00,33.91,34.01,33.59,33.66,1891800.0,31.9633,32.0575,31.6617,31.7276,1891800.0
2014-04-14 09:30:00,34.08,34.75,34.0,34.66,1067900.0,32.1235,32.7551,32.0481,32.6702,1067900.0
2014-04-14 09:40:00,34.6,34.77,34.14,34.25,750900.0,32.6137,32.7739,32.1801,32.2838,750900.0
2014-04-14 09:50:00,34.21,34.46,33.94,33.96,552300.0,32.2461,32.4817,31.9916,32.0104,552300.0
2014-04-14 10:00:00,34.0,34.34,34.0,34.23,287800.0,32.0481,32.3686,32.0481,32.2649,287800.0
2014-04-14 10:10:00,34.23,34.35,34.12,34.16,240100.0,32.2649,32.378,32.1612,32.1989,240100.0
2014-04-14 10:20:00,34.19,34.28,33.94,34.01,373500.0,32.2272,32.312,31.9916,32.0575,373500.0
2014-04-14 10:30:00,34.02,34.13,33.88,34.03,261200.0,32.067,32.1707,31.935,32.0764,261200.0
2014-04-14 10:40:00,33.97,34.17,33.96,34.13,217800.0,32.0198,32.2084,32.0104,32.1707,217800.0
2014-04-14 10:50:00,34.13,34.38,34.02,34.35,332500.0,32.1707,32.4063,32.067,32.378,332500.0
2014-04-14 11:00:00,34.34,34.36,34.06,34.12,220800.0,32.3686,32.3874,32.1047,32.1612,220800.0
2014-04-14 11:10:00,34.13,34.19,34.05,34.14,173300.0,32.1707,32.2272,32.0952,32.1801,173300.0
2014-04-14 11:20:00,34.13,34.14,34.04,34.11,257100.0,32.1707,32.1801,32.0858,32.1518,257100.0
2014-04-14 11:30:00,34.14,34.58,34.14,34.49,527500.0,32.1801,32.5948,32.1801,32.51,527500.0
2014-04-14 11:40:00,34.48,34.53,34.3,34.48,235900.0,32.5006,32.5477,32.3309,32.5006,235900.0
2014-04-14 11:50:00,34.46,34.56,34.34,34.54,242600.0,32.4817,32.576,32.3686,32.5571,242600.0
2014-04-14 12:00:00,34.53,34.57,34.34,34.37,218100.0,32.5477,32.5854,32.3686,32.3969,218100.0
2014-04-14 12:10:00,34.39,34.46,34.34,34.45,172900.0,32.4157,32.4817,32.3686,32.4723,172900.0
2014-04-14 12:20:00,34.45,34.5,34.32,34.36,181200.0,32.4723,32.5194,32.3497,32.3874,181200.0
2014-04-14 12:30:00,34.37,34.54,34.31,34.44,152700.0,32.3969,32.5571,32.3403,32.4629,152700.0
2014-04-14 12:40:00,34.42,34.45,34.35,34.38,156500.0,32.444,32.4723,32.378,32.4063,156500.0
2014-04-14 12:50:00,34.38,34.48,34.38,34.39,138000.0,32.4063,32.5006,32.4063,32.4157,138000.0
2014-04-14 13:00:00,34.39,34.49,34.34,34.46,420900.0,32.4157,32.51,32.3686,32.4817,420900.0
2014-04-14 13:10:00,34.47,34.49,34.36,34.44,134100.0,32.4911,32.51,32.3874,32.4629,134100.0
2014-04-14 13:20:00,34.43,34.43,34.18,34.18,153600.0,32.4534,32.4534,32.2178,32.2178,153600.0
2014-04-14 13:30:00,34.18,34.25,34.1,34.25,169200.0,32.2178,32.2838,32.1424,32.2838,169200.0
2014-04-14 13:40:00,34.25,34.25,33.97,34.02,148500.0,32.2838,32.2838,32.0198,32.067,148500.0
2014-04-14 13:50:00,34.01,34.01,33.71,33.87,305100.0,32.0575,32.0575,31.7748,31.9256,305100.0
2014-04-14 14:00:00,33.86,33.9,33.69,33.82,185900.0,31.9162,31.9539,31.7559,31.8784,185900.0
2014-04-14 14:10:00,33.81,33.89,33.65,33.66,174200.0,31.869,31.9444,31.7182,31.7276,174200.0
2014-04-14 14:20:00,33.66,33.71,33.5,33.55,375800.0,31.7276,31.7748,31.5768,31.6239,375800.0
2014-04-14 14:30:00,33.51,33.53,33.33,33.49,329900.0,31.5862,31.6051,31.4166,31.5674,329900.0
2014-04-14 14:40:00,33.5,33.5,33.37,33.4,236800.0,31.5768,31.5768,31.4543,31.4826,236800.0
2014-04-14 14:50:00,33.4,33.44,33.35,33.4,197000.0,31.4826,31.5203,31.4354,31.4826,197000.0
2014-04-14 15:00:00,33.41,33.44,33.22,33.3,296400.0,31.492,31.5203,31.3129,31.3883,296400.0
2014-04-14 15:10:00,33.3,33.3,32.77,33.03,979700.0,31.3883,31.3883,30.8887,31.1338,979700.0
2014-04-14 15:20:00,33.03,33.21,33.02,33.16,393200.0,31.1338,31.3035,31.1244,31.2563,393200.0
2014-04-14 15:30:00,33.17,33.3,33.09,33.27,371000.0,31.2658,31.3883,31.1904,31.36,371000.0
2014-04-14 15:40:00,33.27,33.28,33.13,33.14,348100.0,31.36,31.3694,31.2281,31.2375,348100.0
2014-04-14 15:50:00,33.14,33.4,33.14,33.34,705000.0,31.2375,31.4826,31.2375,31.426,705000.0
2014-04-15 09:30:00,33.52,34.05,33.45,34.04,515900.0,31.5957,32.0952,31.5297,32.0858,515900.0
2014-04-15 09:40:00,34.07,34.12,33.77,34.05,488000.0,32.1141,32.1612,31.8313,32.0952,488000.0
2014-04-15 09:50:00,34.03,34.33,34.03,34.04,647200.0,32.0764,32.3592,32.0764,32.0858,647200.0
2014-04-15 10:00:00,34.04,34.1,33.91,33.99,327300.0,32.0858,32.1424,31.9633,32.0387,327300.0
2014-04-15 10:10:00,33.99,34.08,33.55,33.58,289100.0,32.0387,32.1235,31.6239,31.6522,289100.0
2014-04-15 10:20:00,33.59,33.72,33.52,33.65,328800.0,31.6617,31.7842,31.5957,31.7182,328800.0
2014-04-15 10:30:00,33.64,33.65,33.0,33.16,824900.0,31.7088,31.7182,31.1055,31.2563,824900.0
2014-04-15 10:40:00,33.16,33.36,33.01,33.03,269900.0,31.2563,31.4449,31.1149,31.1338,269900.0
2014-04-15 10:50:00,33.03,33.16,32.83,32.9,440000.0,31.1338,31.2563,30.9453,31.0113,440000.0
2014-04-15 11:00:00,32.9,32.9,32.54,32.67,451400.0,31.0113,31.0113,30.6719,30.7945,451400.0
2014-04-15 11:10:00,32.67,32.77,32.5,32.77,333900.0,30.7945,30.8887,30.6342,30.8887,333900.0
2014-04-15 11:20:00,32.77,32.88,32.68,32.79,351100.0,30.8887,30.9924,30.8039,30.9076,351100.0
2014-04-15 11:30:00,32.79,32.94,32.72,32.76,238400.0,30.9076,31.049,30.8416,30.8793,238400.0
2014-04-15 11:40:00,32.74,32.83,32.42,32.47,281600.0,30.8604,30.9453,30.5588,30.6059,281600.0
2014-04-15 11:50:00,32.49,32.66,32.36,32.57,354200.0,30.6248,30.785,30.5023,30.7002,354200.0
2014-04-15 12:00:00,32.58,32.58,31.86,32.0,999400.0,30.7096,30.7096,30.031,30.1629,999400.0
2014-04-15 12:10:00,32.02,32.26,32.0,32.03,403800.0,30.1818,30.408,30.1629,30.1912,403800.0
2014-04-15 12:20:00,32.04,32.4,32.01,32.37,437000.0,30.2006,30.54,30.1724,30.5117,437000.0
2014-04-15 12:30:00,32.38,32.6,32.31,32.35,277400.0,30.5211,30.7285,30.4551,30.4928,277400.0
2014-04-15 12:40:00,32.34,32.51,32.31,32.44,144100.0,30.4834,30.6437,30.4551,30.5777,144100.0
2014-04-15 12:50:00,32.46,32.46,32.19,32.33,206600.0,30.5965,30.5965,30.342,30.474,206600.0
2014-04-15 13:00:00,32.34,32.74,32.32,32.68,393900.0,30.4834,30.8604,30.4646,30.8039,393900.0
2014-04-15 13:10:00,32.67,32.95,32.64,32.85,316100.0,30.7945,31.0584,30.7662,30.9641,316100.0
2014-04-15 13:20:00,32.84,32.9,32.7,32.82,375300.0,30.9547,31.0113,30.8227,30.9359,375300.0
2014-04-15 13:30:00,32.82,33.14,32.77,33.0,418100.0,30.9359,31.2375,30.8887,31.1055,418100.0
2014-04-15 13:40:00,33.0,33.22,32.91,32.95,521500.0,31.1055,31.3129,31.0207,31.0584,521500.0
2014-04-15 13:50:00,32.95,33.25,32.75,33.23,222800.0,31.0584,31.3412,30.8699,31.3223,222800.0
2014-04-15 14:00:00,33.23,33.44,33.21,33.3,393200.0,31.3223,31.5203,31.3035,31.3883,393200.0
2014-04-15 14:10:00,33.3,33.5,33.07,33.34,296300.0,31.3883,31.5768,31.1715,31.426,296300.0
2014-04-15 14:20:00,33.33,33.4,33.18,33.31,149500.0,31.4166,31.4826,31.2752,31.3977,149500.0
2014-04-15 14:30:00,33.3,33.48,33.3,33.46,325000.0,31.3883,31.558,31.3883,31.5391,325000.0
2014-04-15 14:40:00,33.47,33.5,33.36,33.46,213100.0,31.5485,31.5768,31.4449,31.5391,213100.0
2014-04-15 14:50:00,33.46,33.52,33.3,33.31,537900.0,31.5391,31.5957,31.3883,31.3977,537900.0
2014-04-15 15:00:00,33.33,33.38,33.18,33.19,325700.0,31.4166,31.4637,31.2752,31.2846,325700.0
2014-04-15 15:10:00,33.2,33.52,33.1,33.5,269000.0,31.294,31.5957,31.1998,31.5768,269000.0
2014-04-15 15:20:00,33.5,33.67,33.48,33.64,369200.0,31.5768,31.7371,31.558,31.7088,369200.0
2014-04-15 15:30:00,33.64,33.66,33.32,33.53,322800.0,31.7088,31.7276,31.4072,31.6051,322800.0
2014-04-15 15:40:00,33.52,33.7,33.5,33.64,424400.0,31.5957,31.7653,31.5768,31.7088,424400.0
2014-04-15 15:50:00,33.65,33.81,33.64,33.75,768200.0,31.7182,31.869,31.7088,31.8125,768200.0
2014-04-16 09:30:00,34.22,34.68,34.13,34.42,893300.0,32.2555,32.6891,32.1707,32.444,893300.0
2014-04-16 09:40:00,34.42,34.55,34.36,34.48,525200.0,32.444,32.5665,32.3874,32.5006,525200.0
2014-04-16 09:50:00,34.5,34.5,33.95,33.95,672900.0,32.5194,32.5194,32.001,32.001,672900.0
2014-04-16 10:00:00,33.95,34.13,33.95,33.97,418100.0,32.001,32.1707,32.001,32.0198,418100.0
2014-04-16 10:10:00,33.98,34.12,33.94,34.02,399700.0,32.0293,32.1612,31.9916,32.067,399700.0
2014-04-16 10:20:00,34.03,34.24,33.97,34.12,332100.0,32.0764,32.2743,32.0198,32.1612,332100.0
2014-04-16 10:30:00,34.12,34.23,34.05,34.19,230000.0,32.1612,32.2649,32.0952,32.2272,230000.0
2014-04-16 10:40:00,34.16,34.26,34.01,34.13,506700.0,32.1989,32.2932,32.0575,32.1707,506700.0
2014-04-16 10:50:00,34.15,34.21,34.08,34.15,140900.0,32.1895,32.2461,32.1235,32.1895,140900.0
2014-04-16 11:00:00,34.15,34.25,34.13,34.25,152200.0,32.1895,32.2838,32.1707,32.2838,152200.0
2014-04-16 11:10:00,34.25,34.47,34.21,34.4,291100.0,32.2838,32.4911,32.2461,32.4252,291100.0
2014-04-16 11:20:00,34.4,34.6,34.4,34.6,374200.0,32.4252,32.6137,32.4252,32.6137,374200.0
2014-04-16 11:30:00,34.6,34.61,34.32,34.32,324500.0,32.6137,32.6231,32.3497,32.3497,324500.0
2014-04-16 11:40:00,34.32,34.48,34.24,34.36,173100.0,32.3497,32.5006,32.2743,32.3874,173100.0
2014-04-16 11:50:00,34.36,34.42,34.19,34.24,229400.0,32.3874,32.444,32.2272,32.2743,229400.0
2014-04-16 12:00:00,34.25,34.67,34.23,34.63,276400.0,32.2838,32.6796,32.2649,32.6419,276400.0
2014-04-16 12:10:00,34.65,34.8,34.61,34.64,357100.0,32.6608,32.8022,32.6231,32.6514,357100.0
2014-04-16 12:20:00,34.64,35.16,34.57,35.1,645300.0,32.6514,33.1415,32.5854,33.085,645300.0
2014-04-16 12:30:00,35.11,35.14,34.8,34.9,522000.0,33.0944,33.1227,32.8022,32.8964,522000.0
2014-04-16 12:40:00,34.89,35.03,34.84,34.98,290000.0,32.887,33.019,32.8399,32.9719,290000.0
2014-04-16 12:50:00,34.98,35.06,34.91,34.91,414200.0,32.9719,33.0473,32.9059,32.9059,414200.0
2014-04-16 13:00:00,34.91,34.98,34.64,34.98,240800.0,32.9059,32.9719,32.6514,32.9719,240800.0
2014-04-16 13:10:00,34.97,35.0,34.81,34.95,210000.0,32.9624,32.9907,32.8116,32.9436,210000.0
2014-04-16 13:20:00,34.95,35.05,34.92,35.02,272000.0,32.9436,33.0378,32.9153,33.0096,272000.0
2014-04-16 13:30:00,35.02,35.06,34.83,35.05,282800.0,33.0096,33.0473,32.8305,33.0378,282800.0
2014-04-16 13:40:00,35.05,35.06,34.96,35.04,308000.0,33.0378,33.0473,32.953,33.0284,308000.0
2014-04-16 13:50:00,35.04,35.11,34.97,35.1,380700.0,33.0284,33.0944,32.9624,33.085,380700.0
2014-04-16 14:00:00,35.1,35.12,34.84,34.91,401200.0,33.085,33.1038,32.8399,32.9059,401200.0
2014-04-16 14:10:00,34.91,35.02,34.87,34.89,274700.0,32.9059,33.0096,32.8682,32.887,274700.0
2014-04-16 14:20:00,34.89,35.02,34.78,35.02,229500.0,32.887,33.0096,32.7833,33.0096,229500.0
2014-04-16 14:30:00,35.01,35.02,34.87,34.99,201800.0,33.0001,33.0096,32.8682,32.9813,201800.0
2014-04-16 14:40:00,34.99,35.01,34.88,35.0,273800.0,32.9813,33.0001,32.8776,32.9907,273800.0
2014-04-16 14:50:00,35.0,35.0,34.92,35.0,154800.0,32.9907,32.9907,32.9153,32.9907,154800.0
2014-04-16 15:00:00,35.0,35.01,34.94,34.99,181500.0,32.9907,33.0001,32.9341,32.9813,181500.0
2014-04-16 15:10:00,34.99,35.03,34.97,35.02,247400.0,32.9813,33.019,32.9624,33.0096,247400.0
2014-04-16 15:20:00,35.01,35.12,35.01,35.09,361100.0,33.0001,33.1038,33.0001,33.0755,361100.0
2014-04-16 15:30:00,35.09,35.39,35.09,35.34,579100.0,33.0755,33.3583,33.0755,33.3112,579100.0
2014-04-16 15:40:00,35.34,35.47,35.33,35.44,796700.0,33.3112,33.4337,33.3018,33.4054,796700.0
2014-04-16 15:50:00,35.43,35.59,35.43,35.51,940900.0,33.396,33.5468,33.396,33.4714,940900.0
2014-04-17 09:30:00,35.5,35.58,34.82,35.18,606000.0,33.462,33.5374,32.821,33.1604,606000.0
2014-04-17 09:40:00,35.17,35.59,34.96,34.97,434900.0,33.1509,33.5468,32.953,32.9624,434900.0
2014-04-17 09:50:00,35.03,35.5,34.93,35.43,344900.0,33.019,33.462,32.9247,33.396,344900.0
2014-04-17 10:00:00,35.44,35.45,35.1,35.1,400900.0,33.4054,33.4149,33.085,33.085,400900.0
2014-04-17 10:10:00,35.1,35.16,34.99,35.07,251400.0,33.085,33.1415,32.9813,33.0567,251400.0
2014-04-17 10:20:00,35.07,35.3,35.04,35.08,274500.0,33.0567,33.2735,33.0284,33.0661,274500.0
2014-04-17 10:30:00,35.08,35.3,35.05,35.28,144200.0,33.0661,33.2735,33.0378,33.2546,144200.0
2014-04-17 10:40:00,35.3,35.45,35.25,35.29,336300.0,33.2735,33.4149,33.2264,33.2641,336300.0
2014-04-17 10:50:00,35.28,35.36,35.2,35.33,119800.0,33.2546,33.33,33.1792,33.3018,119800.0
2014-04-17 11:00:00,35.33,35.49,35.32,35.47,160200.0,33.3018,33.4526,33.2923,33.4337,160200.0
2014-04-17 11:10:00,35.47,35.58,35.42,35.48,268400.0,33.4337,33.5374,33.3866,33.4431,268400.0
2014-04-17 11:20:00,35.48,35.68,35.44,35.52,227200.0,33.4431,33.6317,33.4054,33.4809,227200.0
2014-04-17 11:30:00,35.54,35.59,35.35,35.39,193600.0,33.4997,33.5468,33.3206,33.3583,193600.0
2014-04-17 11:40:00,35.41,35.5,35.34,35.43,180400.0,33.3772,33.462,33.3112,33.396,180400.0
2014-04-17 11:50:00,35.44,35.54,35.38,35.48,266400.0,33.4054,33.4997,33.3489,33.4431,266400.0
2014-04-17 12:00:00,35.48,35.59,35.44,35.55,150700.0,33.4431,33.5468,33.4054,33.5091,150700.0
2014-04-17 12:10:00,35.55,35.57,35.41,35.42,188100.0,33.5091,33.528,33.3772,33.3866,188100.0
2014-04-17 12:20:00,35.42,35.6,35.4,35.56,115200.0,33.3866,33.5563,33.3677,33.5186,115200.0
2014-04-17 12:30:00,35.56,35.66,35.52,35.62,155900.0,33.5186,33.6128,33.4809,33.5751,155900.0
2014-04-17 12:40:00,35.62,35.74,35.54,35.73,197900.0,33.5751,33.6882,33.4997,33.6788,197900.0
2014-04-17 12:50:00,35.73,35.86,35.68,35.69,274600.0,33.6788,33.8013,33.6317,33.6411,274600.0
2014-04-17 13:00:00,35.69,35.8,35.68,35.75,195900.0,33.6411,33.7448,33.6317,33.6976,195900.0
2014-04-17 13:10:00,35.75,35.82,35.69,35.71,173600.0,33.6976,33.7636,33.6411,33.6599,173600.0
2014-04-17 13:20:00,35.71,35.73,35.63,35.7,238600.0,33.6599,33.6788,33.5845,33.6505,238600.0
2014-04-17 13:30:00,35.69,35.76,35.64,35.75,72600.0,33.6411,33.7071,33.594,33.6976,72600.0
2014-04-17 13:40:00,35.74,35.87,35.74,35.77,180000.0,33.6882,33.8108,33.6882,33.7165,180000.0
2014-04-17 13:50:00,35.76,35.76,35.64,35.67,118500.0,33.7071,33.7071,33.594,33.6222,118500.0
2014-04-17 14:00:00,35.67,35.67,35.44,35.44,128500.0,33.6222,33.6222,33.4054,33.4054,128500.0
2014-04-17 14:10:00,35.44,35.63,35.44,35.53,123600.0,33.4054,33.5845,33.4054,33.4903,123600.0
2014-04-17 14:20:00,35.52,35.63,35.5,35.6,97900.0,33.4809,33.5845,33.462,33.5563,97900.0
2014-04-17 14:30:00,35.59,35.59,35.38,35.41,167000.0,33.5468,33.5468,33.3489,33.3772,167000.0
2014-04-17 14:40:00,35.41,35.52,35.4,35.51,148900.0,33.3772,33.4809,33.3677,33.4714,148900.0
2014-04-17 14:50:00,35.5,35.54,35.46,35.47,143800.0,33.462,33.4997,33.4243,33.4337,143800.0
2014-04-17 15:00:00,35.47,35.51,35.44,35.49,66100.0,33.4337,33.4714,33.4054,33.4526,66100.0
2014-04-17 15:10:00,35.49,35.52,35.44,35.44,99700.0,33.4526,33.4809,33.4054,33.4054,99700.0
2014-04-17 15:20:00,35.45,35.52,35.43,35.49,128400.0,33.4149,33.4809,33.396,33.4526,128400.0
2014-04-17 15:30:00,35.48,35.5,35.38,35.4,225900.0,33.4431,33.462,33.3489,33.3677,225900.0
2014-04-17 15:40:00,35.39,35.4,35.19,35.32,479400.0,33.3583,33.3677,33.1698,33.2923,479400.0
2014-04-17 15:50:00,35.32,35.47,35.32,35.4,584200.0,33.2923,33.4337,33.2923,33.3677,584200.0
2014-04-21 09:30:00,35.08,35.4,34.94,35.23,420600.0,33.0661,33.3677,32.9341,33.2075,420600.0
2014-04-21 09:40:00,35.25,35.49,35.2,35.37,262900.0,33.2264,33.4526,33.1792,33.3395,262900.0
2014-04-21 09:50:00,35.39,35.47,35.1,35.22,209500.0,33.3583,33.4337,33.085,33.1981,209500.0
2014-04-21 10:00:00,35.23,35.24,34.86,35.13,282100.0,33.2075,33.2169,32.8587,33.1132,282100.0
2014-04-21 10:10:00,35.13,35.2,34.95,35.08,185000.0,33.1132,33.1792,32.9436,33.0661,185000.0
2014-04-21 10:20:00,35.08,35.23,35.0,35.14,171900.0,33.0661,33.2075,32.9907,33.1227,171900.0
2014-04-21 10:30:00,35.15,35.15,34.97,35.05,149200.0,33.1321,33.1321,32.9624,33.0378,149200.0
2014-04-21 10:40:00,35.05,35.08,34.96,35.08,135400.0,33.0378,33.0661,32.953,33.0661,135400.0
2014-04-21 10:50:00,35.06,35.35,35.05,35.29,149700.0,33.0473,33.3206,33.0378,33.2641,149700.0
2014-04-21 11:00:00,35.3,35.42,35.17,35.42,168100.0,33.2735,33.3866,33.1509,33.3866,168100.0
2014-04-21 11:10:00,35.43,35.54,35.36,35.47,284600.0,33.396,33.4997,33.33,33.4337,284600.0
2014-04-21 11:20:00,35.47,35.5,35.36,35.42,103000.0,33.4337,33.462,33.33,33.3866,103000.0
2014-04-21 11:30:00,35.41,35.48,35.37,35.42,139800.0,33.3772,33.4431,33.3395,33.3866,139800.0
2014-04-21 11:40:00,35.42,35.6,35.41,35.56,306400.0,33.3866,33.5563,33.3772,33.5186,306400.0
2014-04-21 11:50:00,35.54,35.56,35.44,35.45,95100.0,33.4997,33.5186,33.4054,33.4149,95100.0
2014-04-21 12:00:00,35.45,35.49,35.39,35.47,70500.0,33.4149,33.4526,33.3583,33.4337,70500.0
2014-04-21 12:10:00,35.48,35.65,35.46,35.62,106000.0,33.4431,33.6034,33.4243,33.5751,106000.0
2014-04-21 12:20:00,35.61,35.61,35.54,35.55,97100.0,33.5657,33.5657,33.4997,33.5091,97100.0
2014-04-21 12:30:00,35.55,35.56,35.45,35.45,69900.0,33.5091,33.5186,33.4149,33.4149,69900.0
2014-04-21 12:40:00,35.47,35.48,35.22,35.3,189900.0,33.4337,33.4431,33.1981,33.2735,189900.0
2014-04-21 12:50:00,35.32,35.35,35.21,35.29,91900.0,33.2923,33.3206,33.1886,33.2641,91900.0
2014-04-21 13:00:00,35.29,35.35,35.25,35.28,79800.0,33.2641,33.3206,33.2264,33.2546,79800.0
2014-04-21 13:10:00,35.28,35.33,35.25,35.26,100700.0,33.2546,33.3018,33.2264,33.2358,100700.0
2014-04-21 13:20:00,35.26,35.26,35.08,35.15,118200.0,33.2358,33.2358,33.0661,33.1321,118200.0
2014-04-21 13:30:00,35.17,35.27,35.15,35.27,48800.0,33.1509,33.2452,33.1321,33.2452,48800.0
2014-04-21 13:40:00,35.28,35.31,35.23,35.27,55700.0,33.2546,33.2829,33.2075,33.2452,55700.0
2014-04-21 13:50:00,35.28,35.42,35.27,35.42,73400.0,33.2546,33.3866,33.2452,33.3866,73400.0
2014-04-21 14:00:00,35.42,35.43,35.31,35.31,160000.0,33.3866,33.396,33.2829,33.2829,160000.0
2014-04-21 14:10:00,35.32,35.34,35.18,35.24,171000.0,33.2923,33.3112,33.1604,33.2169,171000.0
2014-04-21 14:20:00,35.23,35.6,35.23,35.55,483500.0,33.2075,33.5563,33.2075,33.5091,483500.0
2014-04-21 14:30:00,35.55,35.6,35.49,35.51,159900.0,33.5091,33.5563,33.4526,33.4714,159900.0
2014-04-21 14:40:00,35.5,35.64,35.49,35.62,310800.0,33.462,33.594,33.4526,33.5751,310800.0
2014-04-21 14:50:00,35.61,35.71,35.53,35.7,164700.0,33.5657,33.6599,33.4903,33.6505,164700.0
2014-04-21 15:00:00,35.7,35.79,35.61,35.62,189200.0,33.6505,33.7354,33.5657,33.5751,189200.0
2014-04-21 15:10:00,35.62,35.67,35.57,35.63,92100.0,33.5751,33.6222,33.528,33.5845,92100.0
2014-04-21 15:20:00,35.63,35.71,35.62,35.65,110600.0,33.5845,33.6599,33.5751,33.6034,110600.0
2014-04-21 15:30:00,35.66,35.71,35.62,35.7,186000.0,33.6128,33.6599,33.5751,33.6505,186000.0
2014-04-21 15:40:00,35.7,35.71,35.6,35.62,235700.0,33.6505,33.6599,33.5563,33.5751,235700.0
2014-04-21 15:50:00,35.63,35.72,35.57,35.66,429100.0,33.5845,33.6694,33.528,33.6128,429100.0
2014-04-22 09:30:00,35.76,36.16,35.75,36.14,618100.0,33.7071,34.0841,33.6976,34.0653,618100.0
2014-04-22 09:40:00,36.15,36.19,35.97,36.01,467400.0,34.0747,34.1124,33.905,33.9427,467400.0
2014-04-22 09:50:00,36.02,36.05,35.9,35.97,265200.0,33.9521,33.9804,33.839,33.905,265200.0
2014-04-22 10:00:00,35.97,35.97,35.76,35.88,278800.0,33.905,33.905,33.7071,33.8202,278800.0
2014-04-22 10:10:00,35.88,36.1,35.86,36.06,373400.0,33.8202,34.0276,33.8013,33.9899,373400.0
2014-04-22 10:20:00,36.06,36.33,36.0,36.32,341700.0,33.9899,34.2444,33.9333,34.2349,341700.0
2014-04-22 10:30:00,36.32,36.46,36.26,36.36,464100.0,34.2349,34.3669,34.1784,34.2726,464100.0
2014-04-22 10:40:00,36.35,36.35,36.13,36.15,216700.0,34.2632,34.2632,34.0558,34.0747,216700.0
2014-04-22 10:50:00,36.14,36.26,36.13,36.2,158000.0,34.0653,34.1784,34.0558,34.1218,158000.0
2014-04-22 11:00:00,36.2,36.26,36.18,36.19,133600.0,34.1218,34.1784,34.103,34.1124,133600.0
2014-04-22 11:10:00,36.19,36.34,36.15,36.32,170400.0,34.1124,34.2538,34.0747,34.2349,170400.0
2014-04-22 11:20:00,36.32,36.52,36.32,36.52,200900.0,34.2349,34.4234,34.2349,34.4234,200900.0
2014-04-22 11:30:00,36.51,36.74,36.5,36.67,261400.0,34.414,34.6308,34.4046,34.5648,261400.0
2014-04-22 11:40:00,36.68,36.71,36.51,36.54,265900.0,34.5743,34.6025,34.414,34.4423,265900.0
2014-04-22 11:50:00,36.53,36.56,36.46,36.53,152000.0,34.4329,34.4611,34.3669,34.4329,152000.0
2014-04-22 12:00:00,36.53,36.67,36.53,36.65,200500.0,34.4329,34.5648,34.4329,34.546,200500.0
2014-04-22 12:10:00,36.66,36.7,36.43,36.63,357500.0,34.5554,34.5931,34.3386,34.5271,357500.0
2014-04-22 12:20:00,36.62,36.74,36.55,36.72,193600.0,34.5177,34.6308,34.4517,34.612,193600.0
2014-04-22 12:30:00,36.72,36.72,36.53,36.53,206300.0,34.612,34.612,34.4329,34.4329,206300.0
2014-04-22 12:40:00,36.52,36.54,36.48,36.49,114800.0,34.4234,34.4423,34.3857,34.3952,114800.0
2014-04-22 12:50:00,36.48,36.5,36.42,36.43,99300.0,34.3857,34.4046,34.3292,34.3386,99300.0
2014-04-22 13:00:00,36.43,36.49,36.38,36.39,88600.0,34.3386,34.3952,34.2915,34.3009,88600.0
2014-04-22 13:10:00,36.39,36.4,36.34,36.38,157200.0,34.3009,34.3103,34.2538,34.2915,157200.0
2014-04-22 13:20:00,36.37,36.39,36.29,36.3,126400.0,34.2821,34.3009,34.2066,34.2161,126400.0
2014-04-22 13:30:00,36.3,36.37,36.22,36.25,222800.0,34.2161,34.2821,34.1407,34.1689,222800.0
2014-04-22 13:40:00,36.25,36.35,36.25,36.31,105800.0,34.1689,34.2632,34.1689,34.2255,105800.0
2014-04-22 13:50:00,36.3,36.34,36.26,36.3,142100.0,34.2161,34.2538,34.1784,34.2161,142100.0
2014-04-22 14:00:00,36.3,36.32,36.26,36.29,131000.0,34.2161,34.2349,34.1784,34.2066,131000.0
2014-04-22 14:10:00,36.29,36.3,36.18,36.22,171300.0,34.2066,34.2161,34.103,34.1407,171300.0
2014-04-22 14:20:00,36.21,36.27,36.19,36.22,114200.0,34.1312,34.1878,34.1124,34.1407,114200.0
2014-04-22 14:30:00,36.2,36.26,36.17,36.23,172300.0,34.1218,34.1784,34.0935,34.1501,172300.0
2014-04-22 14:40:00,36.23,36.38,36.22,36.38,172600.0,34.1501,34.2915,34.1407,34.2915,172600.0
2014-04-22 14:50:00,36.38,36.38,36.24,36.26,114800.0,34.2915,34.2915,34.1595,34.1784,114800.0
2014-04-22 15:00:00,36.25,36.31,36.23,36.29,105200.0,34.1689,34.2255,34.1501,34.2066,105200.0
2014-04-22 15:10:00,36.29,36.31,36.23,36.26,183800.0,34.2066,34.2255,34.1501,34.1784,183800.0
2014-04-22 15:20:00,36.26,36.3,36.22,36.29,150400.0,34.1784,34.2161,34.1407,34.2066,150400.0
2014-04-22 15:30:00,36.29,36.32,36.24,36.28,152900.0,34.2066,34.2349,34.1595,34.1972,152900.0
2014-04-22 15:40:00,36.27,36.28,36.2,36.24,226900.0,34.1878,34.1972,34.1218,34.1595,226900.0
2014-04-22 15:50:00,36.24,36.25,36.15,36.17,364800.0,34.1595,34.1689,34.0747,34.0935,364800.0
2014-04-23 09:30:00,37.14,37.6,37.14,37.32,1883100.0,35.0079,35.4414,35.0079,35.1775,1883100.0
2014-04-23 09:40:00,37.32,37.36,37.02,37.07,935300.0,35.1775,35.2152,34.8947,34.9419,935300.0
2014-04-23 09:50:00,37.09,37.1,36.86,36.98,646800.0,34.9607,34.9701,34.7439,34.857,646800.0
2014-04-23 10:00:00,36.97,36.98,36.4,36.61,590800.0,34.8476,34.857,34.3103,34.5083,590800.0
2014-04-23 10:10:00,36.61,36.91,36.6,36.9,494900.0,34.5083,34.7911,34.4989,34.7816,494900.0
2014-04-23 10:20:00,36.92,37.02,36.79,36.84,307000.0,34.8005,34.8947,34.6779,34.7251,307000.0
2014-04-23 10:30:00,36.83,36.97,36.77,36.91,195700.0,34.7156,34.8476,34.6591,34.7911,195700.0
2014-04-23 10:40:00,36.91,36.98,36.83,36.86,229900.0,34.7911,34.857,34.7156,34.7439,229900.0
2014-04-23 10:50:00,36.87,36.99,36.78,36.78,322300.0,34.7534,34.8665,34.6685,34.6685,322300.0
2014-04-23 11:00:00,36.78,36.79,36.5,36.5,341800.0,34.6685,34.6779,34.4046,34.4046,341800.0
2014-04-23 11:10:00,36.51,36.55,36.42,36.5,354900.0,34.414,34.4517,34.3292,34.4046,354900.0
2014-04-23 11:20:00,36.49,36.7,36.48,36.6,150900.0,34.3952,34.5931,34.3857,34.4989,150900.0
2014-04-23 11:30:00,36.6,36.7,36.58,36.7,95700.0,34.4989,34.5931,34.48,34.5931,95700.0
2014-04-23 11:40:00,36.7,36.75,36.64,36.75,163500.0,34.5931,34.6402,34.5366,34.6402,163500.0
2014-04-23 11:50:00,36.76,36.9,36.76,36.89,273800.0,34.6497,34.7816,34.6497,34.7722,273800.0
2014-04-23 12:00:00,36.89,36.92,36.77,36.77,262800.0,34.7722,34.8005,34.6591,34.6591,262800.0
2014-04-23 12:10:00,36.77,36.83,36.73,36.74,82800.0,34.6591,34.7156,34.6214,34.6308,82800.0
2014-04-23 12:20:00,36.74,36.82,36.73,36.8,81000.0,34.6308,34.7062,34.6214,34.6874,81000.0
2014-04-23 12:30:00,36.8,36.88,36.75,36.75,222600.0,34.6874,34.7628,34.6402,34.6402,222600.0
2014-04-23 12:40:00,36.76,36.86,36.72,36.82,121500.0,34.6497,34.7439,34.612,34.7062,121500.0
2014-04-23 12:50:00,36.81,36.83,36.73,36.74,305800.0,34.6968,34.7156,34.6214,34.6308,305800.0
2014-04-23 13:00:00,36.74,36.78,36.72,36.77,124600.0,34.6308,34.6685,34.612,34.6591,124600.0
2014-04-23 13:10:00,36.77,36.8,36.75,36.79,132200.0,34.6591,34.6874,34.6402,34.6779,132200.0
2014-04-23 13:20:00,36.8,36.8,36.76,36.77,231700.0,34.6874,34.6874,34.6497,34.6591,231700.0
2014-04-23 13:30:00,36.77,36.8,36.7,36.77,252800.0,34.6591,34.6874,34.5931,34.6591,252800.0
2014-04-23 13:40:00,36.77,36.78,36.75,36.77,114300.0,34.6591,34.6685,34.6402,34.6591,114300.0
2014-04-23 13:50:00,36.77,36.79,36.7,36.73,160200.0,34.6591,34.6779,34.5931,34.6214,160200.0
2014-04-23 14:00:00,36.73,36.8,36.68,36.79,134300.0,34.6214,34.6874,34.5743,34.6779,134300.0
2014-04-23 14:10:00,36.79,36.8,36.75,36.77,92500.0,34.6779,34.6874,34.6402,34.6591,92500.0
2014-04-23 14:20:00,36.77,36.81,36.7,36.76,320500.0,34.6591,34.6968,34.5931,34.6497,320500.0
2014-04-23 14:30:00,36.76,36.86,36.71,36.77,415700.0,34.6497,34.7439,34.6025,34.6591,415700.0
2014-04-23 14:40:00,36.77,36.79,36.76,36.76,112300.0,34.6591,34.6779,34.6497,34.6497,112300.0
2014-04-23 14:50:00,36.76,36.8,36.74,36.75,210000.0,34.6497,34.6874,34.6308,34.6402,210000.0
2014-04-23 15:00:00,36.76,36.8,36.74,36.79,229600.0,34.6497,34.6874,34.6308,34.6779,229600.0
2014-04-23 15:10:00,36.79,36.81,36.71,36.74,350700.0,34.6779,34.6968,34.6025,34.6308,350700.0
2014-04-23 15:20:00,36.73,36.79,36.73,36.79,132900.0,34.6214,34.6779,34.6214,34.6779,132900.0
2014-04-23 15:30:00,36.79,37.02,36.77,36.97,678800.0,34.6779,34.8947,34.6591,34.8476,678800.0
2014-04-23 15:40:00,36.98,37.02,36.9,36.98,589900.0,34.857,34.8947,34.7816,34.857,589900.0
2014-04-23 15:50:00,36.98,37.15,36.98,37.1,989600.0,34.857,35.0173,34.857,34.9701,989600.0
2014-04-24 09:30:00,37.84,37.95,36.96,36.98,1391200.0,35.6677,35.7714,34.8382,34.857,1391200.0
2014-04-24 09:40:00,37.03,37.14,36.77,36.92,654900.0,34.9042,35.0079,34.6591,34.8005,654900.0
2014-04-24 09:50:00,36.89,37.03,36.79,36.98,624500.0,34.7722,34.9042,34.6779,34.857,624500.0
2014-04-24 10:00:00,36.97,36.98,36.76,36.88,307600.0,34.8476,34.857,34.6497,34.7628,307600.0
2014-04-24 10:10:00,36.87,37.03,36.82,37.02,486100.0,34.7534,34.9042,34.7062,34.8947,486100.0
2014-04-24 10:20:00,37.02,37.58,36.99,37.4,835600.0,34.8947,35.4226,34.8665,35.2529,835600.0
2014-04-24 10:30:00,37.39,37.9,37.36,37.67,724300.0,35.2435,35.7242,35.2152,35.5074,724300.0
2014-04-24 10:40:00,37.71,37.82,37.55,37.61,507700.0,35.5451,35.6488,35.3943,35.4509,507700.0
2014-04-24 10:50:00,37.63,37.67,37.32,37.36,247400.0,35.4697,35.5074,35.1775,35.2152,247400.0
2014-04-24 11:00:00,37.33,37.45,37.27,37.43,220900.0,35.1869,35.3001,35.1304,35.2812,220900.0
2014-04-24 11:10:00,37.44,37.5,37.34,37.5,151600.0,35.2906,35.3472,35.1964,35.3472,151600.0
2014-04-24 11:20:00,37.52,37.69,37.48,37.57,300100.0,35.366,35.5263,35.3283,35.4132,300100.0
2014-04-24 11:30:00,37.61,38.1,37.55,38.03,987900.0,35.4509,35.9127,35.3943,35.8468,987900.0
2014-04-24 11:40:00,38.02,38.16,36.7,36.88,1300000.0,35.8373,35.9693,34.5931,34.7628,1300000.0
2014-04-24 11:50:00,36.92,38.24,35.8,37.79,3335200.0,34.8005,36.0447,33.7448,35.6205,3335200.0
2014-04-24 12:00:00,37.8,38.0,37.2,37.3,865500.0,35.63,35.8185,35.0644,35.1587,865500.0
2014-04-24 12:10:00,37.22,37.63,37.21,37.57,343500.0,35.0833,35.4697,35.0738,35.4132,343500.0
2014-04-24 12:20:00,37.55,37.79,37.54,37.65,493500.0,35.3943,35.6205,35.3849,35.4886,493500.0
2014-04-24 12:30:00,37.68,37.8,37.63,37.76,229700.0,35.5169,35.63,35.4697,35.5923,229700.0
2014-04-24 12:40:00,37.78,37.97,37.74,37.81,247900.0,35.6111,35.7902,35.5734,35.6394,247900.0
2014-04-24 12:50:00,37.82,38.0,37.79,37.86,524700.0,35.6488,35.8185,35.6205,35.6865,524700.0
2014-04-24 13:00:00,37.84,37.92,37.8,37.9,173100.0,35.6677,35.7431,35.63,35.7242,173100.0
2014-04-24 13:10:00,37.9,37.95,37.8,37.91,390500.0,35.7242,35.7714,35.63,35.7336,390500.0
2014-04-24 13:20:00,37.92,37.92,37.8,37.88,167100.0,35.7431,35.7431,35.63,35.7054,167100.0
2014-04-24 13:30:00,37.89,37.95,37.79,37.82,293100.0,35.7148,35.7714,35.6205,35.6488,293100.0
2014-04-24 13:40:00,37.83,37.89,37.66,37.71,386800.0,35.6582,35.7148,35.498,35.5451,386800.0
2014-04-24 13:50:00,37.7,37.79,37.64,37.65,209800.0,35.5357,35.6205,35.4791,35.4886,209800.0
2014-04-24 14:00:00,37.64,37.64,37.28,37.31,319200.0,35.4791,35.4791,35.1398,35.1681,319200.0
2014-04-24 14:10:00,37.29,37.45,37.16,37.27,325400.0,35.1492,35.3001,35.0267,35.1304,325400.0
2014-04-24 14:20:00,37.3,37.38,37.13,37.24,296500.0,35.1587,35.2341,34.9984,35.1021,296500.0
2014-04-24 14:30:00,37.25,37.62,37.2,37.52,324000.0,35.1115,35.4603,35.0644,35.366,324000.0
2014-04-24 14:40:00,37.51,37.52,37.41,37.45,126900.0,35.3566,35.366,35.2624,35.3001,126900.0
2014-04-24 14:50:00,37.45,37.52,37.4,37.5,191600.0,35.3001,35.366,35.2529,35.3472,191600.0
2014-04-24 15:00:00,37.51,37.6,37.5,37.52,205800.0,35.3566,35.4414,35.3472,35.366,205800.0
2014-04-24 15:10:00,37.52,37.52,37.4,37.41,192700.0,35.366,35.366,35.2529,35.2624,192700.0
2014-04-24 15:20:00,37.41,37.46,37.24,37.24,217900.0,35.2624,35.3095,35.1021,35.1021,217900.0
2014-04-24 15:30:00,37.24,37.29,37.09,37.14,373200.0,35.1021,35.1492,34.9607,35.0079,373200.0
2014-04-24 15:40:00,37.13,37.35,37.08,37.33,328400.0,34.9984,35.2058,34.9513,35.1869,328400.0
2014-04-24 15:50:00,37.34,37.36,37.23,37.25,549800.0,35.1964,35.2152,35.0927,35.1115,549800.0
2014-04-25 09:30:00,37.0,37.11,36.49,36.76,585700.0,34.8759,34.9796,34.3952,34.6497,585700.0
2014-04-25 09:40:00,36.76,37.1,36.73,36.86,301000.0,34.6497,34.9701,34.6214,34.7439,301000.0
2014-04-25 09:50:00,36.88,36.88,36.4,36.44,312500.0,34.7628,34.7628,34.3103,34.348,312500.0
2014-04-25 10:00:00,36.43,36.98,36.37,36.97,299600.0,34.3386,34.857,34.2821,34.8476,299600.0
2014-04-25 10:10:00,36.97,37.04,36.79,36.86,345600.0,34.8476,34.9136,34.6779,34.7439,345600.0
2014-04-25 10:20:00,36.86,36.91,36.5,36.74,293100.0,34.7439,34.7911,34.4046,34.6308,293100.0
2014-04-25 10:30:00,36.71,36.72,36.1,36.24,397200.0,34.6025,34.612,34.0276,34.1595,397200.0
2014-04-25 10:40:00,36.22,36.52,36.19,36.35,302700.0,34.1407,34.4234,34.1124,34.2632,302700.0
2014-04-25 10:50:00,36.32,36.38,36.17,36.35,178100.0,34.2349,34.2915,34.0935,34.2632,178100.0
2014-04-25 11:00:00,36.34,36.45,36.15,36.28,224600.0,34.2538,34.3575,34.0747,34.1972,224600.0
2014-04-25 11:10:00,36.29,36.52,36.19,36.49,250400.0,34.2066,34.4234,34.1124,34.3952,250400.0
2014-04-25 11:20:00,36.49,36.71,36.49,36.7,242500.0,34.3952,34.6025,34.3952,34.5931,242500.0
2014-04-25 11:30:00,36.7,36.75,36.65,36.7,170900.0,34.5931,34.6402,34.546,34.5931,170900.0
2014-04-25 11:40:00,36.7,36.73,36.51,36.54,78600.0,34.5931,34.6214,34.414,34.4423,78600.0
2014-04-25 11:50:00,36.54,36.74,36.54,36.63,119600.0,34.4423,34.6308,34.4423,34.5271,119600.0
2014-04-25 12:00:00,36.64,36.76,36.6,36.73,150900.0,34.5366,34.6497,34.4989,34.6214,150900.0
2014-04-25 12:10:00,36.73,36.73,36.6,36.61,180600.0,34.6214,34.6214,34.4989,34.5083,180600.0
2014-04-25 12:20:00,36.62,36.66,36.56,36.65,138900.0,34.5177,34.5554,34.4611,34.546,138900.0
2014-04-25 12:30:00,36.65,36.7,36.61,36.66,72000.0,34.546,34.5931,34.5083,34.5554,72000.0
2014-04-25 12:40:00,36.67,36.72,36.63,36.65,98500.0,34.5648,34.612,34.5271,34.546,98500.0
2014-04-25 12:50:00,36.66,36.7,36.64,36.69,52200.0,34.5554,34.5931,34.5366,34.5837,52200.0
2014-04-25 13:00:00,36.69,36.7,36.6,36.68,129900.0,34.5837,34.5931,34.4989,34.5743,129900.0
2014-04-25 13:10:00,36.67,36.7,36.6,36.61,40200.0,34.5648,34.5931,34.4989,34.5083,40200.0
2014-04-25 13:20:00,36.61,36.67,36.56,36.58,58900.0,34.5083,34.5648,34.4611,34.48,58900.0
2014-04-25 13:30:00,36.57,36.62,36.53,36.59,67000.0,34.4706,34.5177,34.4329,34.4894,67000.0
2014-04-25 13:40:00,36.58,36.69,36.58,36.59,98700.0,34.48,34.5837,34.48,34.4894,98700.0
2014-04-25 13:50:00,36.59,36.59,36.44,36.44,130800.0,34.4894,34.4894,34.348,34.348,130800.0
2014-04-25 14:00:00,36.45,36.46,36.34,36.35,130400.0,34.3575,34.3669,34.2538,34.2632,130400.0
2014-04-25 14:10:00,36.35,36.36,36.29,36.33,174000.0,34.2632,34.2726,34.2066,34.2444,174000.0
2014-04-25 14:20:00,36.33,36.33,36.27,36.29,256500.0,34.2444,34.2444,34.1878,34.2066,256500.0
2014-04-25 14:30:00,36.29,36.33,36.22,36.29,262400.0,34.2066,34.2444,34.1407,34.2066,262400.0
2014-04-25 14:40:00,36.3,36.31,36.2,36.23,191400.0,34.2161,34.2255,34.1218,34.1501,191400.0
2014-04-25 14:50:00,36.23,36.27,36.15,36.16,235200.0,34.1501,34.1878,34.0747,34.0841,235200.0
2014-04-25 15:00:00,36.16,36.21,36.14,36.14,185000.0,34.0841,34.1312,34.0653,34.0653,185000.0
2014-04-25 15:10:00,36.15,36.19,36.11,36.16,181300.0,34.0747,34.1124,34.037,34.0841,181300.0
2014-04-25 15:20:00,36.17,36.18,36.05,36.09,332100.0,34.0935,34.103,33.9804,34.0181,332100.0
2014-04-25 15:30:00,36.1,36.11,35.94,35.95,483900.0,34.0276,34.037,33.8767,33.8862,483900.0
2014-04-25 15:40:00,35.94,36.03,35.91,36.02,470900.0,33.8767,33.9616,33.8485,33.9521,470900.0
2014-04-25 15:50:00,36.02,36.12,36.0,36.01,592500.0,33.9521,34.0464,33.9333,33.9427,592500.0
2014-04-28 09:30:00,36.41,36.72,36.22,36.23,636500.0,34.3198,34.612,34.1407,34.1501,636500.0
2014-04-28 09:40:00,36.23,36.3,36.03,36.06,620800.0,34.1501,34.2161,33.9616,33.9899,620800.0
2014-04-28 09:50:00,36.07,36.43,35.9,36.36,479500.0,33.9993,34.3386,33.839,34.2726,479500.0
2014-04-28 10:00:00,36.36,36.5,35.5,35.86,829400.0,34.2726,34.4046,33.462,33.8013,829400.0
2014-04-28 10:10:00,35.88,36.4,35.84,36.37,527500.0,33.8202,34.3103,33.7825,34.2821,527500.0
2014-04-28 10:20:00,36.39,36.46,36.29,36.33,279100.0,34.3009,34.3669,34.2066,34.2444,279100.0
2014-04-28 10:30:00,36.34,36.47,36.33,36.35,235400.0,34.2538,34.3763,34.2444,34.2632,235400.0
2014-04-28 10:40:00,36.36,36.41,36.07,36.12,268700.0,34.2726,34.3198,33.9993,34.0464,268700.0
2014-04-28 10:50:00,36.12,36.19,36.01,36.12,209400.0,34.0464,34.1124,33.9427,34.0464,209400.0
2014-04-28 11:00:00,36.1,36.2,36.01,36.04,91500.0,34.0276,34.1218,33.9427,33.971,91500.0
2014-04-28 11:10:00,36.04,36.09,35.91,36.0,99400.0,33.971,34.0181,33.8485,33.9333,99400.0
2014-04-28 11:20:00,36.0,36.0,35.73,35.73,191500.0,33.9333,33.9333,33.6788,33.6788,191500.0
2014-04-28 11:30:00,35.73,35.86,35.7,35.82,112100.0,33.6788,33.8013,33.6505,33.7636,112100.0
2014-04-28 11:40:00,35.82,35.96,35.73,35.78,113300.0,33.7636,33.8956,33.6788,33.7259,113300.0
2014-04-28 11:50:00,35.78,35.82,35.4,35.52,309100.0,33.7259,33.7636,33.3677,33.4809,309100.0
2014-04-28 12:00:00,35.52,35.7,35.3,35.32,265800.0,33.4809,33.6505,33.2735,33.2923,265800.0
2014-04-28 12:10:00,35.32,35.55,35.31,35.54,333500.0,33.2923,33.5091,33.2829,33.4997,333500.0
2014-04-28 12:20:00,35.54,35.57,35.25,35.33,204800.0,33.4997,33.528,33.2264,33.3018,204800.0
2014-04-28 12:30:00,35.34,35.41,35.23,35.24,140300.0,33.3112,33.3772,33.2075,33.2169,140300.0
2014-04-28 12:40:00,35.24,35.31,35.2,35.29,149000.0,33.2169,33.2829,33.1792,33.2641,149000.0
2014-04-28 12:50:00,35.29,35.38,35.27,35.27,128200.0,33.2641,33.3489,33.2452,33.2452,128200.0
2014-04-28 13:00:00,35.27,35.3,34.85,34.89,521000.0,33.2452,33.2735,32.8493,32.887,521000.0
2014-04-28 13:10:00,34.9,34.96,34.81,34.84,227000.0,32.8964,32.953,32.8116,32.8399,227000.0
2014-04-28 13:20:00,34.84,34.84,34.43,34.64,609000.0,32.8399,32.8399,32.4534,32.6514,609000.0
2014-04-28 13:30:00,34.65,34.72,34.34,34.45,468700.0,32.6608,32.7268,32.3686,32.4723,468700.0
2014-04-28 13:40:00,34.46,34.82,34.42,34.77,321600.0,32.4817,32.821,32.444,32.7739,321600.0
2014-04-28 13:50:00,34.77,35.09,34.77,34.93,291000.0,32.7739,33.0755,32.7739,32.9247,291000.0
2014-04-28 14:00:00,34.93,34.95,34.64,34.73,178100.0,32.9247,32.9436,32.6514,32.7362,178100.0
2014-04-28 14:10:00,34.74,35.0,34.74,35.0,140300.0,32.7456,32.9907,32.7456,32.9907,140300.0
2014-04-28 14:20:00,35.0,35.09,34.94,35.04,256500.0,32.9907,33.0755,32.9341,33.0284,256500.0
2014-04-28 14:30:00,35.07,35.09,34.91,35.0,295300.0,33.0567,33.0755,32.9059,32.9907,295300.0
2014-04-28 14:40:00,34.99,35.02,34.93,35.01,309200.0,32.9813,33.0096,32.9247,33.0001,309200.0
2014-04-28 14:50:00,35.01,35.13,35.01,35.04,215100.0,33.0001,33.1132,33.0001,33.0284,215100.0
2014-04-28 15:00:00,35.05,35.16,35.02,35.15,282100.0,33.0378,33.1415,33.0096,33.1321,282100.0
2014-04-28 15:10:00,35.15,35.27,35.12,35.2,290700.0,33.1321,33.2452,33.1038,33.1792,290700.0
2014-04-28 15:20:00,35.2,35.35,35.18,35.3,406500.0,33.1792,33.3206,33.1604,33.2735,406500.0
2014-04-28 15:30:00,35.3,35.34,35.24,35.3,326200.0,33.2735,33.3112,33.2169,33.2735,326200.0
2014-04-28 15:40:00,35.3,35.33,35.21,35.25,526500.0,33.2735,33.3018,33.1886,33.2264,526500.0
2014-04-28 15:50:00,35.25,35.26,35.14,35.16,572100.0,33.2264,33.2358,33.1227,33.1415,572100.0
2014-04-29 09:30:00,35.2,35.38,35.0,35.12,406700.0,33.1792,33.3489,32.9907,33.1038,406700.0
2014-04-29 09:40:00,35.09,35.35,35.05,35.3,294700.0,33.0755,33.3206,33.0378,33.2735,294700.0
2014-04-29 09:50:00,35.29,35.48,35.16,35.19,296700.0,33.2641,33.4431,33.1415,33.1698,296700.0
2014-04-29 10:00:00,35.18,35.4,35.16,35.17,296400.0,33.1604,33.3677,33.1415,33.1509,296400.0
2014-04-29 10:10:00,35.17,35.18,34.99,35.02,278700.0,33.1509,33.1604,32.9813,33.0096,278700.0
2014-04-29 10:20:00,35.02,35.13,34.97,35.03,355500.0,33.0096,33.1132,32.9624,33.019,355500.0
2014-04-29 10:30:00,35.02,35.27,35.02,35.19,159700.0,33.0096,33.2452,33.0096,33.1698,159700.0
2014-04-29 10:40:00,35.19,35.32,35.19,35.21,312400.0,33.1698,33.2923,33.1698,33.1886,312400.0
2014-04-29 10:50:00,35.21,35.3,35.07,35.12,235100.0,33.1886,33.2735,33.0567,33.1038,235100.0
2014-04-29 11:00:00,35.15,35.26,35.02,35.06,262900.0,33.1321,33.2358,33.0096,33.0473,262900.0
2014-04-29 11:10:00,35.04,35.07,34.97,35.0,198200.0,33.0284,33.0567,32.9624,32.9907,198200.0
2014-04-29 11:20:00,35.03,35.14,35.02,35.06,339200.0,33.019,33.1227,33.0096,33.0473,339200.0
2014-04-29 11:30:00,35.07,35.25,35.04,35.22,212600.0,33.0567,33.2264,33.0284,33.1981,212600.0
2014-04-29 11:40:00,35.25,35.26,35.11,35.26,189400.0,33.2264,33.2358,33.0944,33.2358,189400.0
2014-04-29 11:50:00,35.27,35.35,35.22,35.31,195200.0,33.2452,33.3206,33.1981,33.2829,195200.0
2014-04-29 12:00:00,35.33,35.35,35.22,35.22,62300.0,33.3018,33.3206,33.1981,33.1981,62300.0
2014-04-29 12:10:00,35.23,35.29,35.22,35.23,150300.0,33.2075,33.2641,33.1981,33.2075,150300.0
2014-04-29 12:20:00,35.25,35.34,35.2,35.29,284400.0,33.2264,33.3112,33.1792,33.2641,284400.0
2014-04-29 12:30:00,35.29,35.33,35.24,35.27,119500.0,33.2641,33.3018,33.2169,33.2452,119500.0
2014-04-29 12:40:00,35.3,35.35,35.26,35.26,170800.0,33.2735,33.3206,33.2358,33.2358,170800.0
2014-04-29 12:50:00,35.27,35.39,35.26,35.34,104900.0,33.2452,33.3583,33.2358,33.3112,104900.0
2014-04-29 13:00:00,35.36,35.38,35.24,35.27,150500.0,33.33,33.3489,33.2169,33.2452,150500.0
2014-04-29 13:10:00,35.27,35.38,35.25,35.37,119800.0,33.2452,33.3489,33.2264,33.3395,119800.0
2014-04-29 13:20:00,35.37,35.48,35.34,35.41,207800.0,33.3395,33.4431,33.3112,33.3772,207800.0
2014-04-29 13:30:00,35.4,35.48,35.39,35.43,107000.0,33.3677,33.4431,33.3583,33.396,107000.0
2014-04-29 13:40:00,35.42,35.52,35.36,35.52,215400.0,33.3866,33.4809,33.33,33.4809,215400.0
2014-04-29 13:50:00,35.5,35.58,35.47,35.56,129000.0,33.462,33.5374,33.4337,33.5186,129000.0
2014-04-29 14:00:00,35.56,35.59,35.5,35.58,139000.0,33.5186,33.5468,33.462,33.5374,139000.0
2014-04-29 14:10:00,35.59,35.6,35.44,35.52,203200.0,33.5468,33.5563,33.4054,33.4809,203200.0
2014-04-29 14:20:00,35.53,35.56,35.48,35.5,94700.0,33.4903,33.5186,33.4431,33.462,94700.0
2014-04-29 14:30:00,35.5,35.52,35.44,35.52,120100.0,33.462,33.4809,33.4054,33.4809,120100.0
2014-04-29 14:40:00,35.52,35.65,35.48,35.53,244300.0,33.4809,33.6034,33.4431,33.4903,244300.0
2014-04-29 14:50:00,35.53,35.54,35.47,35.52,148400.0,33.4903,33.4997,33.4337,33.4809,148400.0
2014-04-29 15:00:00,35.5,35.6,35.49,35.53,236800.0,33.462,33.5563,33.4526,33.4903,236800.0
2014-04-29 15:10:00,35.53,35.55,35.46,35.49,202200.0,33.4903,33.5091,33.4243,33.4526,202200.0
2014-04-29 15:20:00,35.49,35.55,35.49,35.54,168000.0,33.4526,33.5091,33.4526,33.4997,168000.0
2014-04-29 15:30:00,35.54,35.55,35.48,35.52,314600.0,33.4997,33.5091,33.4431,33.4809,314600.0
2014-04-29 15:40:00,35.52,35.56,35.49,35.55,235800.0,33.4809,33.5186,33.4526,33.5091,235800.0
2014-04-29 15:50:00,35.56,35.59,35.48,35.51,551300.0,33.5186,33.5468,33.4431,33.4714,551300.0
2014-04-30 09:30:00,35.56,35.82,35.37,35.49,308300.0,33.5186,33.7636,33.3395,33.4526,308300.0
2014-04-30 09:40:00,35.47,35.84,35.35,35.82,330900.0,33.4337,33.7825,33.3206,33.7636,330900.0
2014-04-30 09:50:00,35.82,35.88,35.44,35.45,193400.0,33.7636,33.8202,33.4054,33.4149,193400.0
2014-04-30 10:00:00,35.43,35.48,35.15,35.36,270800.0,33.396,33.4431,33.1321,33.33,270800.0
2014-04-30 10:10:00,35.34,35.42,35.3,35.37,169800.0,33.3112,33.3866,33.2735,33.3395,169800.0
2014-04-30 10:20:00,35.38,35.39,35.23,35.34,99800.0,33.3489,33.3583,33.2075,33.3112,99800.0
2014-04-30 10:30:00,35.34,35.42,35.2,35.23,210600.0,33.3112,33.3866,33.1792,33.2075,210600.0
2014-04-30 10:40:00,35.24,35.39,35.23,35.32,171900.0,33.2169,33.3583,33.2075,33.2923,171900.0
2014-04-30 10:50:00,35.32,35.37,35.2,35.2,117900.0,33.2923,33.3395,33.1792,33.1792,117900.0
2014-04-30 11:00:00,35.21,35.28,35.07,35.1,198000.0,33.1886,33.2546,33.0567,33.085,198000.0
2014-04-30 11:10:00,35.09,35.09,34.89,34.96,275000.0,33.0755,33.0755,32.887,32.953,275000.0
2014-04-30 11:20:00,34.96,35.2,34.93,35.12,185700.0,32.953,33.1792,32.9247,33.1038,185700.0
2014-04-30 11:30:00,35.1,35.22,35.05,35.11,63000.0,33.085,33.1981,33.0378,33.0944,63000.0
2014-04-30 11:40:00,35.11,35.2,35.1,35.1,77400.0,33.0944,33.1792,33.085,33.085,77400.0
2014-04-30 11:50:00,35.12,35.22,35.12,35.19,69300.0,33.1038,33.1981,33.1038,33.1698,69300.0
2014-04-30 12:00:00,35.19,35.24,35.16,35.21,81200.0,33.1698,33.2169,33.1415,33.1886,81200.0
2014-04-30 12:10:00,35.21,35.24,35.17,35.2,161600.0,33.1886,33.2169,33.1509,33.1792,161600.0
2014-04-30 12:20:00,35.2,35.24,35.18,35.21,92300.0,33.1792,33.2169,33.1604,33.1886,92300.0
2014-04-30 12:30:00,35.22,35.28,35.18,35.25,231700.0,33.1981,33.2546,33.1604,33.2264,231700.0
2014-04-30 12:40:00,35.26,35.28,35.22,35.25,61200.0,33.2358,33.2546,33.1981,33.2264,61200.0
2014-04-30 12:50:00,35.25,35.33,35.24,35.28,100300.0,33.2264,33.3018,33.2169,33.2546,100300.0
2014-04-30 13:00:00,35.28,35.3,35.17,35.2,69700.0,33.2546,33.2735,33.1509,33.1792,69700.0
2014-04-30 13:10:00,35.18,35.23,35.16,35.21,41400.0,33.1604,33.2075,33.1415,33.1886,41400.0
2014-04-30 13:20:00,35.2,35.23,35.12,35.14,69200.0,33.1792,33.2075,33.1038,33.1227,69200.0
2014-04-30 13:30:00,35.14,35.28,35.08,35.15,99000.0,33.1227,33.2546,33.0661,33.1321,99000.0
2014-04-30 13:40:00,35.16,35.21,35.05,35.05,71900.0,33.1415,33.1886,33.0378,33.0378,71900.0
2014-04-30 13:50:00,35.06,35.08,35.03,35.07,75000.0,33.0473,33.0661,33.019,33.0567,75000.0
2014-04-30 14:00:00,35.07,35.3,35.05,35.09,191000.0,33.0567,33.2735,33.0378,33.0755,191000.0
2014-04-30 14:10:00,35.1,35.17,35.0,35.08,104000.0,33.085,33.1509,32.9907,33.0661,104000.0
2014-04-30 14:20:00,35.11,35.26,35.03,35.22,121300.0,33.0944,33.2358,33.019,33.1981,121300.0
2014-04-30 14:30:00,35.23,35.31,35.17,35.17,108800.0,33.2075,33.2829,33.1509,33.1509,108800.0
2014-04-30 14:40:00,35.15,35.31,35.15,35.3,203100.0,33.1321,33.2829,33.1321,33.2735,203100.0
2014-04-30 14:50:00,35.3,35.34,35.19,35.21,190200.0,33.2735,33.3112,33.1698,33.1886,190200.0
2014-04-30 15:00:00,35.21,35.24,35.1,35.17,87800.0,33.1886,33.2169,33.085,33.1509,87800.0
2014-04-30 15:10:00,35.16,35.24,35.01,35.11,212700.0,33.1415,33.2169,33.0001,33.0944,212700.0
2014-04-30 15:20:00,35.12,35.13,35.05,35.11,106600.0,33.1038,33.1132,33.0378,33.0944,106600.0
2014-04-30 15:30:00,35.12,35.13,35.07,35.09,198300.0,33.1038,33.1132,33.0567,33.0755,198300.0
2014-04-30 15:40:00,35.09,35.13,35.02,35.07,329400.0,33.0755,33.1132,33.0096,33.0567,329400.0
2014-04-30 15:50:00,35.07,35.17,35.05,35.07,482400.0,33.0567,33.1509,33.0378,33.0567,482400.0
2014-05-01 09:30:00,35.84,36.11,35.47,35.93,1082300.0,33.7825,34.037,33.4337,33.8673,1082300.0
2014-05-01 09:40:00,35.94,36.16,35.77,36.14,603900.0,33.8767,34.0841,33.7165,34.0653,603900.0
2014-05-01 09:50:00,36.13,36.22,35.71,35.98,312800.0,34.0558,34.1407,33.6599,33.9144,312800.0
2014-05-01 10:00:00,35.99,36.14,35.87,36.11,229900.0,33.9239,34.0653,33.8108,34.037,229900.0
2014-05-01 10:10:00,36.09,36.14,35.74,35.87,273200.0,34.0181,34.0653,33.6882,33.8108,273200.0
2014-05-01 10:20:00,35.86,35.97,35.75,35.93,207200.0,33.8013,33.905,33.6976,33.8673,207200.0
2014-05-01 10:30:00,35.95,36.08,35.91,36.05,203600.0,33.8862,34.0087,33.8485,33.9804,203600.0
2014-05-01 10:40:00,36.03,36.05,35.95,35.98,176200.0,33.9616,33.9804,33.8862,33.9144,176200.0
2014-05-01 10:50:00,35.98,36.1,35.95,36.07,197800.0,33.9144,34.0276,33.8862,33.9993,197800.0
2014-05-01 11:00:00,36.07,36.12,36.03,36.08,209600.0,33.9993,34.0464,33.9616,34.0087,209600.0
2014-05-01 11:10:00,36.08,36.15,36.07,36.1,215500.0,34.0087,34.0747,33.9993,34.0276,215500.0
2014-05-01 11:20:00,36.1,36.18,36.05,36.08,268000.0,34.0276,34.103,33.9804,34.0087,268000.0
2014-05-01 11:30:00,36.09,36.16,35.97,35.97,204100.0,34.0181,34.0841,33.905,33.905,204100.0
2014-05-01 11:40:00,35.96,36.06,35.95,35.99,97500.0,33.8956,33.9899,33.8862,33.9239,97500.0
2014-05-01 11:50:00,35.99,36.0,35.9,35.94,166900.0,33.9239,33.9333,33.839,33.8767,166900.0
2014-05-01 12:00:00,35.93,36.13,35.9,36.13,240700.0,33.8673,34.0558,33.839,34.0558,240700.0
2014-05-01 12:10:00,36.14,36.22,36.13,36.18,187300.0,34.0653,34.1407,34.0558,34.103,187300.0
2014-05-01 12:20:00,36.17,36.32,36.17,36.31,252100.0,34.0935,34.2349,34.0935,34.2255,252100.0
2014-05-01 12:30:00,36.29,36.41,36.2,36.2,224800.0,34.2066,34.3198,34.1218,34.1218,224800.0
2014-05-01 12:40:00,36.19,36.48,36.19,36.47,224100.0,34.1124,34.3857,34.1124,34.3763,224100.0
2014-05-01 12:50:00,36.47,36.66,36.46,36.49,536600.0,34.3763,34.5554,34.3669,34.3952,536600.0
2014-05-01 13:00:00,36.49,36.7,36.49,36.62,247200.0,34.3952,34.5931,34.3952,34.5177,247200.0
2014-05-01 13:10:00,36.61,36.61,36.54,36.57,157100.0,34.5083,34.5083,34.4423,34.4706,157100.0
2014-05-01 13:20:00,36.57,36.57,36.46,36.5,168100.0,34.4706,34.4706,34.3669,34.4046,168100.0
2014-05-01 13:30:00,36.49,36.65,36.45,36.65,200600.0,34.3952,34.546,34.3575,34.546,200600.0
2014-05-01 13:40:00,36.64,36.65,36.29,36.34,192100.0,34.5366,34.546,34.2066,34.2538,192100.0
2014-05-01 13:50:00,36.32,36.36,36.16,36.18,351500.0,34.2349,34.2726,34.0841,34.103,351500.0
2014-05-01 14:00:00,36.17,36.4,36.15,36.3,255900.0,34.0935,34.3103,34.0747,34.2161,255900.0
2014-05-01 14:10:00,36.3,36.33,36.22,36.32,165700.0,34.2161,34.2444,34.1407,34.2349,165700.0
2014-05-01 14:20:00,36.3,36.46,36.27,36.45,105100.0,34.2161,34.3669,34.1878,34.3575,105100.0
2014-05-01 14:30:00,36.45,36.45,36.27,36.35,157600.0,34.3575,34.3575,34.1878,34.2632,157600.0
2014-05-01 14:40:00,36.35,36.45,36.33,36.45,162100.0,34.2632,34.3575,34.2444,34.3575,162100.0
2014-05-01 14:50:00,36.44,36.5,36.39,36.48,184700.0,34.348,34.4046,34.3009,34.3857,184700.0
2014-05-01 15:00:00,36.48,36.6,36.32,36.38,183500.0,34.3857,34.4989,34.2349,34.2915,183500.0
2014-05-01 15:10:00,36.37,36.38,36.25,36.25,311500.0,34.2821,34.2915,34.1689,34.1689,311500.0
2014-05-01 15:20:00,36.25,36.28,36.12,36.15,225300.0,34.1689,34.1972,34.0464,34.0747,225300.0
2014-05-01 15:30:00,36.15,36.2,36.08,36.16,246000.0,34.0747,34.1218,34.0087,34.0841,246000.0
2014-05-01 15:40:00,36.16,36.3,36.12,36.3,401100.0,34.0841,34.2161,34.0464,34.2161,401100.0
2014-05-01 15:50:00,36.3,36.49,36.3,36.42,681800.0,34.2161,34.3952,34.2161,34.3292,681800.0
2014-05-02 09:30:00,36.27,36.64,36.17,36.64,368300.0,34.1878,34.5366,34.0935,34.5366,368300.0
2014-05-02 09:40:00,36.6,36.65,36.23,36.31,213300.0,34.4989,34.546,34.1501,34.2255,213300.0
2014-05-02 09:50:00,36.28,36.62,36.28,36.61,127900.0,34.1972,34.5177,34.1972,34.5083,127900.0
2014-05-02 10:00:00,36.6,36.65,36.47,36.59,315700.0,34.4989,34.546,34.3763,34.4894,315700.0
2014-05-02 10:10:00,36.55,36.7,36.54,36.68,357900.0,34.4517,34.5931,34.4423,34.5743,357900.0
2014-05-02 10:20:00,36.64,36.72,36.59,36.62,281200.0,34.5366,34.612,34.4894,34.5177,281200.0
2014-05-02 10:30:00,36.61,36.7,36.52,36.6,147900.0,34.5083,34.5931,34.4234,34.4989,147900.0
2014-05-02 10:40:00,36.58,36.65,36.35,36.37,304100.0,34.48,34.546,34.2632,34.2821,304100.0
2014-05-02 10:50:00,36.35,36.46,36.18,36.43,371900.0,34.2632,34.3669,34.103,34.3386,371900.0
2014-05-02 11:00:00,36.43,36.66,36.42,36.6,322600.0,34.3386,34.5554,34.3292,34.4989,322600.0
2014-05-02 11:10:00,36.59,36.59,36.42,36.56,115900.0,34.4894,34.4894,34.3292,34.4611,115900.0
2014-05-02 11:20:00,36.55,36.57,36.32,36.32,114700.0,34.4517,34.4706,34.2349,34.2349,114700.0
2014-05-02 11:30:00,36.35,36.37,36.25,36.27,208800.0,34.2632,34.2821,34.1689,34.1878,208800.0
2014-05-02 11:40:00,36.27,36.32,36.19,36.31,194000.0,34.1878,34.2349,34.1124,34.2255,194000.0
2014-05-02 11:50:00,36.32,36.38,36.2,36.21,122700.0,34.2349,34.2915,34.1218,34.1312,122700.0
2014-05-02 12:00:00,36.2,36.23,36.08,36.09,203000.0,34.1218,34.1501,34.0087,34.0181,203000.0
2014-05-02 12:10:00,36.09,36.19,36.06,36.12,83300.0,34.0181,34.1124,33.9899,34.0464,83300.0
2014-05-02 12:20:00,36.12,36.17,36.06,36.13,83000.0,34.0464,34.0935,33.9899,34.0558,83000.0
2014-05-02 12:30:00,36.12,36.3,36.12,36.25,78800.0,34.0464,34.2161,34.0464,34.1689,78800.0
2014-05-02 12:40:00,36.25,36.34,36.21,36.27,85000.0,34.1689,34.2538,34.1312,34.1878,85000.0
2014-05-02 12:50:00,36.27,36.35,36.25,36.34,44900.0,34.1878,34.2632,34.1689,34.2538,44900.0
2014-05-02 13:00:00,36.34,36.43,36.33,36.35,102000.0,34.2538,34.3386,34.2444,34.2632,102000.0
2014-05-02 13:10:00,36.35,36.4,36.23,36.25,77400.0,34.2632,34.3103,34.1501,34.1689,77400.0
2014-05-02 13:20:00,36.25,36.32,36.22,36.24,49500.0,34.1689,34.2349,34.1407,34.1595,49500.0
2014-05-02 13:30:00,36.24,36.28,36.17,36.19,47900.0,34.1595,34.1972,34.0935,34.1124,47900.0
2014-05-02 13:40:00,36.18,36.28,36.14,36.22,69700.0,34.103,34.1972,34.0653,34.1407,69700.0
2014-05-02 13:50:00,36.22,36.26,36.15,36.19,96800.0,34.1407,34.1784,34.0747,34.1124,96800.0
2014-05-02 14:00:00,36.17,36.26,36.09,36.19,107200.0,34.0935,34.1784,34.0181,34.1124,107200.0
2014-05-02 14:10:00,36.19,36.39,36.17,36.38,85900.0,34.1124,34.3009,34.0935,34.2915,85900.0
2014-05-02 14:20:00,36.39,36.44,36.33,36.37,105200.0,34.3009,34.348,34.2444,34.2821,105200.0
2014-05-02 14:30:00,36.37,36.5,36.35,36.44,132000.0,34.2821,34.4046,34.2632,34.348,132000.0
2014-05-02 14:40:00,36.44,36.45,36.25,36.25,110100.0,34.348,34.3575,34.1689,34.1689,110100.0
2014-05-02 14:50:00,36.25,36.41,36.25,36.34,91000.0,34.1689,34.3198,34.1689,34.2538,91000.0
2014-05-02 15:00:00,36.33,36.5,36.33,36.46,124800.0,34.2444,34.4046,34.2444,34.3669,124800.0
2014-05-02 15:10:00,36.46,36.46,36.32,36.38,85500.0,34.3669,34.3669,34.2349,34.2915,85500.0
2014-05-02 15:20:00,36.38,36.39,36.33,36.35,80500.0,34.2915,34.3009,34.2444,34.2632,80500.0
2014-05-02 15:30:00,36.34,36.38,36.3,36.34,108100.0,34.2538,34.2915,34.2161,34.2538,108100.0
2014-05-02 15:40:00,36.34,36.55,36.34,36.51,261400.0,34.2538,34.4517,34.2538,34.414,261400.0
2014-05-02 15:50:00,36.52,36.54,36.43,36.48,513200.0,34.4234,34.4423,34.3386,34.3857,513200.0
2014-05-05 09:30:00,36.08,36.19,35.8,35.95,472100.0,34.0087,34.1124,33.7448,33.8862,472100.0
2014-05-05 09:40:00,35.93,36.18,35.79,36.18,207500.0,33.8673,34.103,33.7354,34.103,207500.0
2014-05-05 09:50:00,36.17,36.45,36.17,36.37,256400.0,34.0935,34.3575,34.0935,34.2821,256400.0
2014-05-05 10:00:00,36.36,36.49,36.16,36.24,254000.0,34.2726,34.3952,34.0841,34.1595,254000.0
2014-05-05 10:10:00,36.25,36.63,36.15,36.63,250800.0,34.1689,34.5271,34.0747,34.5271,250800.0
2014-05-05 10:20:00,36.63,36.68,36.49,36.51,154000.0,34.5271,34.5743,34.3952,34.414,154000.0
2014-05-05 10:30:00,36.51,36.65,36.45,36.64,133000.0,34.414,34.546,34.3575,34.5366,133000.0
2014-05-05 10:40:00,36.64,36.78,36.56,36.62,204600.0,34.5366,34.6685,34.4611,34.5177,204600.0
2014-05-05 10:50:00,36.6,36.76,36.6,36.71,148600.0,34.4989,34.6497,34.4989,34.6025,148600.0
2014-05-05 11:00:00,36.71,36.74,36.56,36.62,126200.0,34.6025,34.6308,34.4611,34.5177,126200.0
2014-05-05 11:10:00,36.62,36.7,36.51,36.56,121600.0,34.5177,34.5931,34.414,34.4611,121600.0
2014-05-05 11:20:00,36.55,36.68,36.45,36.55,129800.0,34.4517,34.5743,34.3575,34.4517,129800.0
2014-05-05 11:30:00,36.54,36.57,36.42,36.52,120700.0,34.4423,34.4706,34.3292,34.4234,120700.0
2014-05-05 11:40:00,36.52,36.58,36.47,36.57,70900.0,34.4234,34.48,34.3763,34.4706,70900.0
2014-05-05 11:50:00,36.58,36.61,36.5,36.5,98300.0,34.48,34.5083,34.4046,34.4046,98300.0
2014-05-05 12:00:00,36.5,36.54,36.39,36.41,83200.0,34.4046,34.4423,34.3009,34.3198,83200.0
2014-05-05 12:10:00,36.41,36.51,36.41,36.41,49200.0,34.3198,34.414,34.3198,34.3198,49200.0
2014-05-05 12:20:00,36.41,36.45,36.32,36.33,68700.0,34.3198,34.3575,34.2349,34.2444,68700.0
2014-05-05 12:30:00,36.33,36.49,36.32,36.45,76300.0,34.2444,34.3952,34.2349,34.3575,76300.0
2014-05-05 12:40:00,36.45,36.48,36.37,36.46,60700.0,34.3575,34.3857,34.2821,34.3669,60700.0
2014-05-05 12:50:00,36.47,36.47,36.27,36.29,55000.0,34.3763,34.3763,34.1878,34.2066,55000.0
2014-05-05 13:00:00,36.28,36.39,36.22,36.26,65500.0,34.1972,34.3009,34.1407,34.1784,65500.0
2014-05-05 13:10:00,36.26,36.34,36.2,36.25,80800.0,34.1784,34.2538,34.1218,34.1689,80800.0
2014-05-05 13:20:00,36.25,36.35,36.25,36.31,64700.0,34.1689,34.2632,34.1689,34.2255,64700.0
2014-05-05 13:30:00,36.31,36.36,36.29,36.29,49900.0,34.2255,34.2726,34.2066,34.2066,49900.0
2014-05-05 13:40:00,36.28,36.34,36.24,36.33,79400.0,34.1972,34.2538,34.1595,34.2444,79400.0
2014-05-05 13:50:00,36.33,36.36,36.31,36.32,54900.0,34.2444,34.2726,34.2255,34.2349,54900.0
2014-05-05 14:00:00,36.32,36.44,36.32,36.41,68300.0,34.2349,34.348,34.2349,34.3198,68300.0
2014-05-05 14:10:00,36.4,36.41,36.37,36.4,57500.0,34.3103,34.3198,34.2821,34.3103,57500.0
2014-05-05 14:20:00,36.41,36.43,36.28,36.4,168400.0,34.3198,34.3386,34.1972,34.3103,168400.0
2014-05-05 14:30:00,36.4,36.49,36.36,36.48,91900.0,34.3103,34.3952,34.2726,34.3857,91900.0
2014-05-05 14:40:00,36.47,36.57,36.46,36.54,178500.0,34.3763,34.4706,34.3669,34.4423,178500.0
2014-05-05 14:50:00,36.55,36.58,36.52,36.57,92400.0,34.4517,34.48,34.4234,34.4706,92400.0
2014-05-05 15:00:00,36.57,36.58,36.49,36.52,114500.0,34.4706,34.48,34.3952,34.4234,114500.0
2014-05-05 15:10:00,36.52,36.56,36.48,36.52,185200.0,34.4234,34.4611,34.3857,34.4234,185200.0
2014-05-05 15:20:00,36.51,36.52,36.48,36.5,109800.0,34.414,34.4234,34.3857,34.4046,109800.0
2014-05-05 15:30:00,36.5,36.54,36.49,36.54,106400.0,34.4046,34.4423,34.3952,34.4423,106400.0
2014-05-05 15:40:00,36.53,36.55,36.5,36.53,171000.0,34.4329,34.4517,34.4046,34.4329,171000.0
2014-05-05 15:50:00,36.52,36.61,36.5,36.6,505100.0,34.4234,34.5083,34.4046,34.4989,505100.0
2014-05-06 09:30:00,37.21,37.4,37.02,37.08,991100.0,35.0738,35.2529,34.8947,34.9513,991100.0
2014-05-06 09:40:00,37.06,37.21,36.9,37.09,569800.0,34.9324,35.0738,34.7816,34.9607,569800.0
2014-05-06 09:50:00,37.05,37.25,37.01,37.08,396200.0,34.923,35.1115,34.8853,34.9513,396200.0
2014-05-06 10:00:00,37.08,37.09,36.8,37.02,290900.0,34.9513,34.9607,34.6874,34.8947,290900.0
2014-05-06 10:10:00,37.02,37.13,36.93,36.94,261100.0,34.8947,34.9984,34.8099,34.8193,261100.0
2014-05-06 10:20:00,36.94,37.08,36.9,37.01,222400.0,34.8193,34.9513,34.7816,34.8853,222400.0
2014-05-06 10:30:00,37.01,37.17,36.99,37.08,395300.0,34.8853,35.0361,34.8665,34.9513,395300.0
2014-05-06 10:40:00,37.08,37.14,36.92,37.01,275900.0,34.9513,35.0079,34.8005,34.8853,275900.0
2014-05-06 10:50:00,37.0,37.0,36.77,36.8,165500.0,34.8759,34.8759,34.6591,34.6874,165500.0
2014-05-06 11:00:00,36.81,36.89,36.74,36.89,186400.0,34.6968,34.7722,34.6308,34.7722,186400.0
2014-05-06 11:10:00,36.9,36.98,36.9,36.96,64600.0,34.7816,34.857,34.7816,34.8382,64600.0
2014-05-06 11:20:00,36.95,36.98,36.84,36.92,65600.0,34.8288,34.857,34.7251,34.8005,65600.0
2014-05-06 11:30:00,36.9,36.95,36.82,36.84,58500.0,34.7816,34.8288,34.7062,34.7251,58500.0
2014-05-06 11:40:00,36.84,36.97,36.81,36.96,49500.0,34.7251,34.8476,34.6968,34.8382,49500.0
2014-05-06 11:50:00,36.97,37.03,36.95,37.0,193600.0,34.8476,34.9042,34.8288,34.8759,193600.0
2014-05-06 12:00:00,37.0,37.05,36.97,37.01,97800.0,34.8759,34.923,34.8476,34.8853,97800.0
2014-05-06 12:10:00,37.0,37.05,36.83,36.87,160600.0,34.8759,34.923,34.7156,34.7534,160600.0
2014-05-06 12:20:00,36.86,36.89,36.76,36.84,136200.0,34.7439,34.7722,34.6497,34.7251,136200.0
2014-05-06 12:30:00,36.81,36.89,36.73,36.73,185000.0,34.6968,34.7722,34.6214,34.6214,185000.0
2014-05-06 12:40:00,36.72,36.96,36.63,36.96,200600.0,34.612,34.8382,34.5271,34.8382,200600.0
2014-05-06 12:50:00,36.96,37.0,36.84,36.89,125200.0,34.8382,34.8759,34.7251,34.7722,125200.0
2014-05-06 13:00:00,36.9,36.95,36.74,36.75,155800.0,34.7816,34.8288,34.6308,34.6402,155800.0
2014-05-06 13:10:00,36.75,36.97,36.71,36.94,124600.0,34.6402,34.8476,34.6025,34.8193,124600.0
2014-05-06 13:20:00,36.95,36.96,36.72,36.73,113100.0,34.8288,34.8382,34.612,34.6214,113100.0
2014-05-06 13:30:00,36.71,36.74,36.64,36.65,120900.0,34.6025,34.6308,34.5366,34.546,120900.0
2014-05-06 13:40:00,36.65,36.68,36.41,36.58,244800.0,34.546,34.5743,34.3198,34.48,244800.0
2014-05-06 13:50:00,36.58,36.64,36.53,36.57,128600.0,34.48,34.5366,34.4329,34.4706,128600.0
2014-05-06 14:00:00,36.57,36.57,36.4,36.53,189100.0,34.4706,34.4706,34.3103,34.4329,189100.0
2014-05-06 14:10:00,36.52,36.54,36.44,36.53,102800.0,34.4234,34.4423,34.348,34.4329,102800.0
2014-05-06 14:20:00,36.53,36.53,36.47,36.52,110400.0,34.4329,34.4329,34.3763,34.4234,110400.0
2014-05-06 14:30:00,36.51,36.52,36.44,36.46,146600.0,34.414,34.4234,34.348,34.3669,146600.0
2014-05-06 14:40:00,36.46,36.54,36.4,36.4,134600.0,34.3669,34.4423,34.3103,34.3103,134600.0
2014-05-06 14:50:00,36.4,36.52,36.4,36.5,141200.0,34.3103,34.4234,34.3103,34.4046,141200.0
2014-05-06 15:00:00,36.48,36.5,36.4,36.41,103000.0,34.3857,34.4046,34.3103,34.3198,103000.0
2014-05-06 15:10:00,36.41,36.51,36.39,36.5,174200.0,34.3198,34.414,34.3009,34.4046,174200.0
2014-05-06 15:20:00,36.5,36.83,36.5,36.78,298300.0,34.4046,34.7156,34.4046,34.6685,298300.0
2014-05-06 15:30:00,36.79,36.97,36.77,36.84,322000.0,34.6779,34.8476,34.6591,34.7251,322000.0
2014-05-06 15:40:00,36.84,36.85,36.62,36.7,211200.0,34.7251,34.7345,34.5177,34.5931,211200.0
2014-05-06 15:50:00,36.68,36.69,36.6,36.67,406600.0,34.5743,34.5837,34.4989,34.5648,406600.0
2014-05-07 09:30:00,36.66,36.9,36.31,36.75,394500.0,34.5554,34.7816,34.2255,34.6402,394500.0
2014-05-07 09:40:00,36.75,36.99,36.64,36.99,287400.0,34.6402,34.8665,34.5366,34.8665,287400.0
2014-05-07 09:50:00,36.98,36.98,36.67,36.67,314100.0,34.857,34.857,34.5648,34.5648,314100.0
2014-05-07 10:00:00,36.66,36.92,36.66,36.71,194100.0,34.5554,34.8005,34.5554,34.6025,194100.0
2014-05-07 10:10:00,36.71,36.71,36.41,36.48,307500.0,34.6025,34.6025,34.3198,34.3857,307500.0
2014-05-07 10:20:00,36.48,36.65,36.46,36.62,198200.0,34.3857,34.546,34.3669,34.5177,198200.0
2014-05-07 10:30:00,36.61,36.89,36.54,36.85,229400.0,34.5083,34.7722,34.4423,34.7345,229400.0
2014-05-07 10:40:00,36.85,36.88,36.58,36.69,134600.0,34.7345,34.7628,34.48,34.5837,134600.0
2014-05-07 10:50:00,36.67,36.71,36.62,36.65,99900.0,34.5648,34.6025,34.5177,34.546,99900.0
2014-05-07 11:00:00,36.65,36.67,36.5,36.67,137300.0,34.546,34.5648,34.4046,34.5648,137300.0
2014-05-07 11:10:00,36.66,36.68,36.54,36.55,103900.0,34.5554,34.5743,34.4423,34.4517,103900.0
2014-05-07 11:20:00,36.54,36.55,36.4,36.53,192300.0,34.4423,34.4517,34.3103,34.4329,192300.0
2014-05-07 11:30:00,36.53,36.72,36.49,36.67,169400.0,34.4329,34.612,34.3952,34.5648,169400.0
2014-05-07 11:40:00,36.66,36.84,36.65,36.75,139400.0,34.5554,34.7251,34.546,34.6402,139400.0
2014-05-07 11:50:00,36.74,36.87,36.74,36.86,130300.0,34.6308,34.7534,34.6308,34.7439,130300.0
2014-05-07 12:00:00,36.86,36.9,36.71,36.79,92400.0,34.7439,34.7816,34.6025,34.6779,92400.0
2014-05-07 12:10:00,36.8,36.98,36.8,36.95,109200.0,34.6874,34.857,34.6874,34.8288,109200.0
2014-05-07 12:20:00,36.95,37.0,36.92,36.96,139800.0,34.8288,34.8759,34.8005,34.8382,139800.0
2014-05-07 12:30:00,36.97,37.0,36.91,36.95,97000.0,34.8476,34.8759,34.7911,34.8288,97000.0
2014-05-07 12:40:00,36.95,36.97,36.67,36.77,92500.0,34.8288,34.8476,34.5648,34.6591,92500.0
2014-05-07 12:50:00,36.76,36.86,36.73,36.78,60100.0,34.6497,34.7439,34.6214,34.6685,60100.0
2014-05-07 13:00:00,36.77,36.95,36.76,36.87,82300.0,34.6591,34.8288,34.6497,34.7534,82300.0
2014-05-07 13:10:00,36.85,36.98,36.82,36.92,95700.0,34.7345,34.857,34.7062,34.8005,95700.0
2014-05-07 13:20:00,36.93,36.97,36.88,36.95,69200.0,34.8099,34.8476,34.7628,34.8288,69200.0
2014-05-07 13:30:00,36.95,37.0,36.92,36.93,216400.0,34.8288,34.8759,34.8005,34.8099,216400.0
2014-05-07 13:40:00,36.92,36.95,36.84,36.88,75300.0,34.8005,34.8288,34.7251,34.7628,75300.0
2014-05-07 13:50:00,36.88,36.94,36.75,36.8,71500.0,34.7628,34.8193,34.6402,34.6874,71500.0
2014-05-07 14:00:00,36.8,36.98,36.75,36.94,76700.0,34.6874,34.857,34.6402,34.8193,76700.0
2014-05-07 14:10:00,36.94,37.0,36.94,36.98,163800.0,34.8193,34.8759,34.8193,34.857,163800.0
2014-05-07 14:20:00,36.99,37.05,36.98,37.04,247600.0,34.8665,34.923,34.857,34.9136,247600.0
2014-05-07 14:30:00,37.04,37.09,37.04,37.04,120500.0,34.9136,34.9607,34.9136,34.9136,120500.0
2014-05-07 14:40:00,37.04,37.06,36.91,36.93,198900.0,34.9136,34.9324,34.7911,34.8099,198900.0
2014-05-07 14:50:00,36.94,37.08,36.92,37.05,182400.0,34.8193,34.9513,34.8005,34.923,182400.0
2014-05-07 15:00:00,37.08,37.08,36.92,36.98,84700.0,34.9513,34.9513,34.8005,34.857,84700.0
2014-05-07 15:10:00,36.99,37.09,36.98,37.03,148200.0,34.8665,34.9607,34.857,34.9042,148200.0
2014-05-07 15:20:00,37.04,37.05,36.97,37.04,99700.0,34.9136,34.923,34.8476,34.9136,99700.0
2014-05-07 15:30:00,37.03,37.1,37.02,37.09,217700.0,34.9042,34.9701,34.8947,34.9607,217700.0
2014-05-07 15:40:00,37.09,37.15,37.08,37.15,394700.0,34.9607,35.0173,34.9513,35.0173,394700.0
2014-05-07 15:50:00,37.15,37.31,37.14,37.21,964900.0,35.0173,35.1681,35.0079,35.0738,964900.0
2014-05-08 09:30:00,37.25,37.62,37.05,37.6,701100.0,35.1115,35.4603,34.923,35.4414,701100.0
2014-05-08 09:40:00,37.6,37.68,37.35,37.49,603100.0,35.4414,35.5169,35.2058,35.3378,603100.0
2014-05-08 09:50:00,37.5,37.79,37.48,37.79,505800.0,35.3472,35.6205,35.3283,35.6205,505800.0
2014-05-08 10:00:00,37.79,37.95,37.67,37.77,655100.0,35.6205,35.7714,35.5074,35.6017,655100.0
2014-05-08 10:10:00,37.77,37.98,37.75,37.96,320600.0,35.6017,35.7996,35.5828,35.7808,320600.0
2014-05-08 10:20:00,37.96,38.08,37.95,38.03,949900.0,35.7808,35.8939,35.7714,35.8468,949900.0
2014-05-08 10:30:00,38.05,38.09,37.9,37.94,250200.0,35.8656,35.9033,35.7242,35.7619,250200.0
2014-05-08 10:40:00,37.94,38.01,37.82,38.0,351400.0,35.7619,35.8279,35.6488,35.8185,351400.0
2014-05-08 10:50:00,38.0,38.01,37.77,37.79,284200.0,35.8185,35.8279,35.6017,35.6205,284200.0
2014-05-08 11:00:00,37.79,37.93,37.7,37.75,376000.0,35.6205,35.7525,35.5357,35.5828,376000.0
2014-05-08 11:10:00,37.76,37.89,37.71,37.8,306800.0,35.5923,35.7148,35.5451,35.63,306800.0
2014-05-08 11:20:00,37.8,37.9,37.67,37.83,287600.0,35.63,35.7242,35.5074,35.6582,287600.0
2014-05-08 11:30:00,37.83,37.98,37.75,37.76,301200.0,35.6582,35.7996,35.5828,35.5923,301200.0
2014-05-08 11:40:00,37.76,37.88,37.74,37.77,180800.0,35.5923,35.7054,35.5734,35.6017,180800.0
2014-05-08 11:50:00,37.79,37.88,37.79,37.81,118800.0,35.6205,35.7054,35.6205,35.6394,118800.0
2014-05-08 12:00:00,37.81,37.9,37.8,37.87,182100.0,35.6394,35.7242,35.63,35.6959,182100.0
2014-05-08 12:10:00,37.87,37.93,37.83,37.89,139800.0,35.6959,35.7525,35.6582,35.7148,139800.0
2014-05-08 12:20:00,37.89,38.0,37.89,38.0,195400.0,35.7148,35.8185,35.7148,35.8185,195400.0
2014-05-08 12:30:00,38.0,38.04,37.99,38.02,233300.0,35.8185,35.8562,35.8091,35.8373,233300.0
2014-05-08 12:40:00,38.02,38.05,37.96,38.02,198000.0,35.8373,35.8656,35.7808,35.8373,198000.0
2014-05-08 12:50:00,38.02,38.02,37.92,37.99,139000.0,35.8373,35.8373,35.7431,35.8091,139000.0
2014-05-08 13:00:00,37.99,38.04,37.98,38.04,208400.0,35.8091,35.8562,35.7996,35.8562,208400.0
2014-05-08 13:10:00,38.05,38.08,38.0,38.0,173200.0,35.8656,35.8939,35.8185,35.8185,173200.0
2014-05-08 13:20:00,38.01,38.14,37.96,38.14,324400.0,35.8279,35.9504,35.7808,35.9504,324400.0
2014-05-08 13:30:00,38.14,38.17,38.05,38.08,315000.0,35.9504,35.9787,35.8656,35.8939,315000.0
2014-05-08 13:40:00,38.08,38.15,38.06,38.08,204800.0,35.8939,35.9599,35.875,35.8939,204800.0
2014-05-08 13:50:00,38.07,38.11,38.03,38.1,246100.0,35.8845,35.9222,35.8468,35.9127,246100.0
2014-05-08 14:00:00,38.1,38.13,38.01,38.04,227200.0,35.9127,35.941,35.8279,35.8562,227200.0
2014-05-08 14:10:00,38.03,38.07,37.95,38.04,317300.0,35.8468,35.8845,35.7714,35.8562,317300.0
2014-05-08 14:20:00,38.05,38.12,38.03,38.12,150400.0,35.8656,35.9316,35.8468,35.9316,150400.0
2014-05-08 14:30:00,38.1,38.19,38.03,38.04,468200.0,35.9127,35.9976,35.8468,35.8562,468200.0
2014-05-08 14:40:00,38.04,38.08,37.89,37.93,396400.0,35.8562,35.8939,35.7148,35.7525,396400.0
2014-05-08 14:50:00,37.93,38.0,37.91,37.97,257000.0,35.7525,35.8185,35.7336,35.7902,257000.0
2014-05-08 15:00:00,37.97,38.0,37.84,37.95,384200.0,35.7902,35.8185,35.6677,35.7714,384200.0
2014-05-08 15:10:00,37.94,38.0,37.9,38.0,326100.0,35.7619,35.8185,35.7242,35.8185,326100.0
2014-05-08 15:20:00,37.99,38.12,37.98,38.12,450500.0,35.8091,35.9316,35.7996,35.9316,450500.0
2014-05-08 15:30:00,38.12,38.15,38.04,38.04,322400.0,35.9316,35.9599,35.8562,35.8562,322400.0
2014-05-08 15:40:00,38.04,38.12,38.03,38.11,549400.0,35.8562,35.9316,35.8468,35.9222,549400.0
2014-05-08 15:50:00,38.11,38.25,38.11,38.25,961000.0,35.9222,36.0541,35.9222,36.0541,961000.0
2014-05-09 09:30:00,37.96,38.3,37.92,38.04,361800.0,35.7808,36.1013,35.7431,35.8562,361800.0
2014-05-09 09:40:00,38.03,38.25,37.91,38.24,316500.0,35.8468,36.0541,35.7336,36.0447,316500.0
2014-05-09 09:50:00,38.23,38.49,38.17,38.48,329400.0,36.0353,36.2803,35.9787,36.2709,329400.0
2014-05-09 10:00:00,38.47,38.58,38.44,38.48,673000.0,36.2615,36.3652,36.2332,36.2709,673000.0
2014-05-09 10:10:00,38.48,38.7,38.48,38.54,443000.0,36.2709,36.4783,36.2709,36.3275,443000.0
2014-05-09 10:20:00,38.55,38.56,38.28,38.35,413100.0,36.3369,36.3463,36.0824,36.1484,413100.0
2014-05-09 10:30:00,38.35,38.48,38.29,38.31,251200.0,36.1484,36.2709,36.0918,36.1107,251200.0
2014-05-09 10:40:00,38.3,38.35,38.03,38.24,325200.0,36.1013,36.1484,35.8468,36.0447,325200.0
2014-05-09 10:50:00,38.24,38.42,38.21,38.36,314300.0,36.0447,36.2144,36.0164,36.1578,314300.0
2014-05-09 11:00:00,38.35,38.44,38.28,38.3,275200.0,36.1484,36.2332,36.0824,36.1013,275200.0
2014-05-09 11:10:00,38.29,38.3,38.07,38.12,294700.0,36.0918,36.1013,35.8845,35.9316,294700.0
2014-05-09 11:20:00,38.12,38.15,37.98,38.04,221100.0,35.9316,35.9599,35.7996,35.8562,221100.0
2014-05-09 11:30:00,38.04,38.25,38.02,38.15,331800.0,35.8562,36.0541,35.8373,35.9599,331800.0
2014-05-09 11:40:00,38.13,38.18,38.02,38.06,248100.0,35.941,35.9881,35.8373,35.875,248100.0
2014-05-09 11:50:00,38.06,38.12,38.02,38.03,186100.0,35.875,35.9316,35.8373,35.8468,186100.0
2014-05-09 12:00:00,38.04,38.17,38.03,38.16,151000.0,35.8562,35.9787,35.8468,35.9693,151000.0
2014-05-09 12:10:00,38.17,38.22,38.13,38.19,131000.0,35.9787,36.0258,35.941,35.9976,131000.0
2014-05-09 12:20:00,38.19,38.2,38.14,38.2,139600.0,35.9976,36.007,35.9504,36.007,139600.0
2014-05-09 12:30:00,38.19,38.43,38.19,38.41,205600.0,35.9976,36.2238,35.9976,36.2049,205600.0
2014-05-09 12:40:00,38.41,38.47,38.33,38.36,215200.0,36.2049,36.2615,36.1295,36.1578,215200.0
2014-05-09 12:50:00,38.36,38.45,38.36,38.4,159900.0,36.1578,36.2426,36.1578,36.1955,159900.0
2014-05-09 13:00:00,38.41,38.41,38.27,38.28,125600.0,36.2049,36.2049,36.073,36.0824,125600.0
2014-05-09 13:10:00,38.28,38.35,38.24,38.29,76800.0,36.0824,36.1484,36.0447,36.0918,76800.0
2014-05-09 13:20:00,38.29,38.3,38.22,38.3,113200.0,36.0918,36.1013,36.0258,36.1013,113200.0
2014-05-09 13:30:00,38.31,38.35,38.16,38.2,154400.0,36.1107,36.1484,35.9693,36.007,154400.0
2014-05-09 13:40:00,38.2,38.2,38.08,38.12,135100.0,36.007,36.007,35.8939,35.9316,135100.0
2014-05-09 13:50:00,38.13,38.13,38.04,38.06,162300.0,35.941,35.941,35.8562,35.875,162300.0
2014-05-09 14:00:00,38.06,38.1,38.03,38.06,159300.0,35.875,35.9127,35.8468,35.875,159300.0
2014-05-09 14:10:00,38.06,38.1,38.05,38.09,170600.0,35.875,35.9127,35.8656,35.9033,170600.0
2014-05-09 14:20:00,38.1,38.16,38.05,38.16,107100.0,35.9127,35.9693,35.8656,35.9693,107100.0
2014-05-09 14:30:00,38.17,38.34,38.16,38.32,134900.0,35.9787,36.139,35.9693,36.1201,134900.0
2014-05-09 14:40:00,38.33,38.33,38.22,38.24,136800.0,36.1295,36.1295,36.0258,36.0447,136800.0
2014-05-09 14:50:00,38.25,38.3,38.16,38.16,149600.0,36.0541,36.1013,35.9693,35.9693,149600.0
2014-05-09 15:00:00,38.16,38.22,38.11,38.15,305800.0,35.9693,36.0258,35.9222,35.9599,305800.0
2014-05-09 15:10:00,38.15,38.25,38.15,38.2,133400.0,35.9599,36.0541,35.9599,36.007,133400.0
2014-05-09 15:20:00,38.21,38.21,38.14,38.14,154300.0,36.0164,36.0164,35.9504,35.9504,154300.0
2014-05-09 15:30:00,38.14,38.25,38.13,38.24,218200.0,35.9504,36.0541,35.941,36.0447,218200.0
2014-05-09 15:40:00,38.25,38.26,38.18,38.25,313000.0,36.0541,36.0636,35.9881,36.0541,313000.0
2014-05-09 15:50:00,38.26,38.37,38.25,38.25,484300.0,36.0636,36.1672,36.0541,36.0541,484300.0
2014-05-12 09:30:00,38.35,38.64,38.35,38.48,637600.0,36.1484,36.4217,36.1484,36.2709,637600.0
2014-05-12 09:40:00,38.49,38.63,38.46,38.58,361900.0,36.2803,36.4123,36.2521,36.3652,361900.0
2014-05-12 09:50:00,38.59,38.73,38.58,38.71,332700.0,36.3746,36.5066,36.3652,36.4877,332700.0
2014-05-12 10:00:00,38.71,38.75,38.63,38.72,304300.0,36.4877,36.5254,36.4123,36.4971,304300.0
2014-05-12 10:10:00,38.7,38.91,38.68,38.88,333300.0,36.4783,36.6762,36.4594,36.648,333300.0
2014-05-12 10:20:00,38.89,38.98,38.88,38.98,252700.0,36.6574,36.7422,36.648,36.7422,252700.0
2014-05-12 10:30:00,38.99,39.05,38.93,38.99,652400.0,36.7516,36.8082,36.6951,36.7516,652400.0
2014-05-12 10:40:00,38.99,39.08,38.93,39.05,247400.0,36.7516,36.8365,36.6951,36.8082,247400.0
2014-05-12 10:50:00,39.05,39.14,38.97,39.14,326700.0,36.8082,36.893,36.7328,36.893,326700.0
2014-05-12 11:00:00,39.14,39.28,39.13,39.19,632000.0,36.893,37.025,36.8836,36.9402,632000.0
2014-05-12 11:10:00,39.18,39.19,39.01,39.04,272400.0,36.9307,36.9402,36.7705,36.7988,272400.0
2014-05-12 11:20:00,39.04,39.31,39.04,39.31,442100.0,36.7988,37.0533,36.7988,37.0533,442100.0
2014-05-12 11:30:00,39.31,39.34,39.18,39.2,471200.0,37.0533,37.0816,36.9307,36.9496,471200.0
2014-05-12 11:40:00,39.19,39.25,39.1,39.13,399200.0,36.9402,36.9967,36.8553,36.8836,399200.0
2014-05-12 11:50:00,39.12,39.13,38.93,39.02,262800.0,36.8742,36.8836,36.6951,36.7799,262800.0
2014-05-12 12:00:00,39.01,39.2,38.97,39.18,212000.0,36.7705,36.9496,36.7328,36.9307,212000.0
2014-05-12 12:10:00,39.19,39.19,39.09,39.13,205000.0,36.9402,36.9402,36.8459,36.8836,205000.0
2014-05-12 12:20:00,39.14,39.19,39.05,39.08,231500.0,36.893,36.9402,36.8082,36.8365,231500.0
2014-05-12 12:30:00,39.09,39.15,39.08,39.11,358200.0,36.8459,36.9025,36.8365,36.8648,358200.0
2014-05-12 12:40:00,39.11,39.12,38.97,39.0,141300.0,36.8648,36.8742,36.7328,36.7611,141300.0
2014-05-12 12:50:00,39.0,39.0,38.94,38.96,58300.0,36.7611,36.7611,36.7045,36.7234,58300.0
2014-05-12 13:00:00,38.97,39.02,38.96,39.0,91200.0,36.7328,36.7799,36.7234,36.7611,91200.0
2014-05-12 13:10:00,39.01,39.13,39.01,39.11,186300.0,36.7705,36.8836,36.7705,36.8648,186300.0
2014-05-12 13:20:00,39.11,39.12,39.02,39.07,80900.0,36.8648,36.8742,36.7799,36.8271,80900.0
2014-05-12 13:30:00,39.07,39.13,39.07,39.1,92700.0,36.8271,36.8836,36.8271,36.8553,92700.0
2014-05-12 13:40:00,39.1,39.16,39.06,39.16,211100.0,36.8553,36.9119,36.8176,36.9119,211100.0
2014-05-12 13:50:00,39.16,39.18,39.11,39.11,181800.0,36.9119,36.9307,36.8648,36.8648,181800.0
2014-05-12 14:00:00,39.12,39.27,39.09,39.26,290600.0,36.8742,37.0156,36.8459,37.0061,290600.0
2014-05-12 14:10:00,39.26,39.27,39.18,39.2,138000.0,37.0061,37.0156,36.9307,36.9496,138000.0
2014-05-12 14:20:00,39.2,39.3,39.19,39.3,170100.0,36.9496,37.0438,36.9402,37.0438,170100.0
2014-05-12 14:30:00,39.29,39.34,39.28,39.33,346900.0,37.0344,37.0816,37.025,37.0721,346900.0
2014-05-12 14:40:00,39.33,39.37,39.31,39.34,203100.0,37.0721,37.1098,37.0533,37.0816,203100.0
2014-05-12 14:50:00,39.34,39.47,39.34,39.47,336200.0,37.0816,37.2041,37.0816,37.2041,336200.0
2014-05-12 15:00:00,39.47,39.49,39.3,39.32,343000.0,37.2041,37.2229,37.0438,37.0627,343000.0
2014-05-12 15:10:00,39.32,39.44,39.31,39.32,208900.0,37.0627,37.1758,37.0533,37.0627,208900.0
2014-05-12 15:20:00,39.32,39.43,39.31,39.38,233700.0,37.0627,37.1664,37.0533,37.1193,233700.0
2014-05-12 15:30:00,39.38,39.45,39.36,39.43,244200.0,37.1193,37.1852,37.1004,37.1664,244200.0
2014-05-12 15:40:00,39.44,39.48,39.39,39.4,386100.0,37.1758,37.2135,37.1287,37.1381,386100.0
2014-05-12 15:50:00,39.41,39.45,39.31,39.4,772100.0,37.1475,37.1852,37.0533,37.1381,772100.0
2014-05-13 09:30:00,38.95,39.35,38.85,39.06,626600.0,36.7139,37.091,36.6197,36.8176,626600.0
2014-05-13 09:40:00,39.06,39.19,38.87,39.02,391700.0,36.8176,36.9402,36.6385,36.7799,391700.0
2014-05-13 09:50:00,39.05,39.2,38.99,39.15,310400.0,36.8082,36.9496,36.7516,36.9025,310400.0
2014-05-13 10:00:00,39.14,39.28,39.14,39.24,385600.0,36.893,37.025,36.893,36.9873,385600.0
2014-05-13 10:10:00,39.24,39.37,39.19,39.3,287200.0,36.9873,37.1098,36.9402,37.0438,287200.0
2014-05-13 10:20:00,39.3,39.48,39.29,39.4,162000.0,37.0438,37.2135,37.0344,37.1381,162000.0
2014-05-13 10:30:00,39.4,39.7,39.35,39.7,443600.0,37.1381,37.4209,37.091,37.4209,443600.0
2014-05-13 10:40:00,39.7,39.7,39.41,39.56,232200.0,37.4209,37.4209,37.1475,37.2889,232200.0
2014-05-13 10:50:00,39.58,39.66,39.51,39.57,325200.0,37.3078,37.3832,37.2418,37.2983,325200.0
2014-05-13 11:00:00,39.56,39.71,39.53,39.61,234100.0,37.2889,37.4303,37.2606,37.3361,234100.0
2014-05-13 11:10:00,39.6,39.61,39.46,39.5,286400.0,37.3266,37.3361,37.1947,37.2324,286400.0
2014-05-13 11:20:00,39.5,39.65,39.45,39.62,183000.0,37.2324,37.3738,37.1852,37.3455,183000.0
2014-05-13 11:30:00,39.62,39.74,39.61,39.67,329300.0,37.3455,37.4586,37.3361,37.3926,329300.0
2014-05-13 11:40:00,39.67,39.67,39.55,39.58,158200.0,37.3926,37.3926,37.2795,37.3078,158200.0
2014-05-13 11:50:00,39.59,39.66,39.41,39.41,255600.0,37.3172,37.3832,37.1475,37.1475,255600.0
2014-05-13 12:00:00,39.45,39.62,39.41,39.52,185800.0,37.1852,37.3455,37.1475,37.2512,185800.0
2014-05-13 12:10:00,39.52,39.6,39.45,39.48,169000.0,37.2512,37.3266,37.1852,37.2135,169000.0
2014-05-13 12:20:00,39.48,39.52,39.43,39.45,125100.0,37.2135,37.2512,37.1664,37.1852,125100.0
2014-05-13 12:30:00,39.45,39.5,39.44,39.5,129100.0,37.1852,37.2324,37.1758,37.2324,129100.0
2014-05-13 12:40:00,39.49,39.49,39.44,39.45,136500.0,37.2229,37.2229,37.1758,37.1852,136500.0
2014-05-13 12:50:00,39.46,39.47,39.41,39.44,145100.0,37.1947,37.2041,37.1475,37.1758,145100.0
2014-05-13 13:00:00,39.44,39.57,39.43,39.55,156600.0,37.1758,37.2983,37.1664,37.2795,156600.0
2014-05-13 13:10:00,39.55,39.63,39.48,39.57,150400.0,37.2795,37.3549,37.2135,37.2983,150400.0
2014-05-13 13:20:00,39.57,39.58,39.45,39.49,136400.0,37.2983,37.3078,37.1852,37.2229,136400.0
2014-05-13 13:30:00,39.48,39.53,39.46,39.5,72300.0,37.2135,37.2606,37.1947,37.2324,72300.0
2014-05-13 13:40:00,39.49,39.5,39.41,39.48,125600.0,37.2229,37.2324,37.1475,37.2135,125600.0
2014-05-13 13:50:00,39.47,39.51,39.42,39.47,84600.0,37.2041,37.2418,37.157,37.2041,84600.0
2014-05-13 14:00:00,39.47,39.51,39.44,39.51,78900.0,37.2041,37.2418,37.1758,37.2418,78900.0
2014-05-13 14:10:00,39.51,39.53,39.47,39.5,72400.0,37.2418,37.2606,37.2041,37.2324,72400.0
2014-05-13 14:20:00,39.5,39.59,39.46,39.51,96200.0,37.2324,37.3172,37.1947,37.2418,96200.0
2014-05-13 14:30:00,39.51,39.62,39.5,39.61,159600.0,37.2418,37.3455,37.2324,37.3361,159600.0
2014-05-13 14:40:00,39.61,39.64,39.54,39.54,120500.0,37.3361,37.3643,37.2701,37.2701,120500.0
2014-05-13 14:50:00,39.54,39.55,39.46,39.55,171600.0,37.2701,37.2795,37.1947,37.2795,171600.0
2014-05-13 15:00:00,39.54,39.55,39.47,39.48,106800.0,37.2701,37.2795,37.2041,37.2135,106800.0
2014-05-13 15:10:00,39.48,39.55,39.47,39.52,151000.0,37.2135,37.2795,37.2041,37.2512,151000.0
2014-05-13 15:20:00,39.52,39.52,39.37,39.41,145000.0,37.2512,37.2512,37.1098,37.1475,145000.0
2014-05-13 15:30:00,39.41,39.45,39.39,39.43,92800.0,37.1475,37.1852,37.1287,37.1664,92800.0
2014-05-13 15:40:00,39.43,39.43,39.31,39.33,208800.0,37.1664,37.1664,37.0533,37.0721,208800.0
2014-05-13 15:50:00,39.34,39.38,39.29,39.31,326100.0,37.0816,37.1193,37.0344,37.0533,326100.0
2014-05-14 09:30:00,39.08,39.21,38.76,39.18,533400.0,36.8365,36.959,36.5348,36.9307,533400.0
2014-05-14 09:40:00,39.18,39.21,38.92,38.97,315800.0,36.9307,36.959,36.6857,36.7328,315800.0
2014-05-14 09:50:00,38.97,39.24,38.86,39.17,340300.0,36.7328,36.9873,36.6291,36.9213,340300.0
2014-05-14 10:00:00,39.17,39.21,38.91,38.99,285300.0,36.9213,36.959,36.6762,36.7516,285300.0
2014-05-14 10:10:00,38.99,39.08,38.77,38.82,267000.0,36.7516,36.8365,36.5443,36.5914,267000.0
2014-05-14 10:20:00,38.83,39.0,38.73,38.97,427100.0,36.6008,36.7611,36.5066,36.7328,427100.0
2014-05-14 10:30:00,38.97,38.99,38.71,38.76,269500.0,36.7328,36.7516,36.4877,36.5348,269500.0
2014-05-14 10:40:00,38.75,38.88,38.7,38.85,195800.0,36.5254,36.648,36.4783,36.6197,195800.0
2014-05-14 10:50:00,38.86,38.92,38.56,38.58,289500.0,36.6291,36.6857,36.3463,36.3652,289500.0
2014-05-14 11:00:00,38.58,38.73,38.58,38.66,359300.0,36.3652,36.5066,36.3652,36.4406,359300.0
2014-05-14 11:10:00,38.66,38.74,38.65,38.73,221800.0,36.4406,36.516,36.4312,36.5066,221800.0
2014-05-14 11:20:00,38.74,38.76,38.68,38.7,122300.0,36.516,36.5348,36.4594,36.4783,122300.0
2014-05-14 11:30:00,38.7,38.8,38.62,38.7,157900.0,36.4783,36.5726,36.4029,36.4783,157900.0
2014-05-14 11:40:00,38.71,38.8,38.7,38.7,217500.0,36.4877,36.5726,36.4783,36.4783,217500.0
2014-05-14 11:50:00,38.7,38.76,38.6,38.66,115000.0,36.4783,36.5348,36.384,36.4406,115000.0
2014-05-14 12:00:00,38.66,38.77,38.66,38.73,102000.0,36.4406,36.5443,36.4406,36.5066,102000.0
2014-05-14 12:10:00,38.72,38.8,38.7,38.8,83500.0,36.4971,36.5726,36.4783,36.5726,83500.0
2014-05-14 12:20:00,38.8,38.82,38.75,38.79,170400.0,36.5726,36.5914,36.5254,36.5631,170400.0
2014-05-14 12:30:00,38.78,38.84,38.73,38.84,116600.0,36.5537,36.6103,36.5066,36.6103,116600.0
2014-05-14 12:40:00,38.83,38.84,38.79,38.84,96800.0,36.6008,36.6103,36.5631,36.6103,96800.0
2014-05-14 12:50:00,38.84,38.92,38.79,38.84,67700.0,36.6103,36.6857,36.5631,36.6103,67700.0
2014-05-14 13:00:00,38.84,39.09,38.84,39.09,284000.0,36.6103,36.8459,36.6103,36.8459,284000.0
2014-05-14 13:10:00,39.1,39.15,39.04,39.06,129300.0,36.8553,36.9025,36.7988,36.8176,129300.0
2014-05-14 13:20:00,39.06,39.12,39.03,39.06,74800.0,36.8176,36.8742,36.7893,36.8176,74800.0
2014-05-14 13:30:00,39.07,39.12,38.94,39.01,84000.0,36.8271,36.8742,36.7045,36.7705,84000.0
2014-05-14 13:40:00,39.01,39.11,38.97,39.06,75500.0,36.7705,36.8648,36.7328,36.8176,75500.0
2014-05-14 13:50:00,39.06,39.1,39.03,39.07,54500.0,36.8176,36.8553,36.7893,36.8271,54500.0
2014-05-14 14:00:00,39.08,39.15,39.07,39.12,136900.0,36.8365,36.9025,36.8271,36.8742,136900.0
2014-05-14 14:10:00,39.13,39.14,39.06,39.13,67000.0,36.8836,36.893,36.8176,36.8836,67000.0
2014-05-14 14:20:00,39.13,39.15,39.08,39.14,58600.0,36.8836,36.9025,36.8365,36.893,58600.0
2014-05-14 14:30:00,39.13,39.14,39.11,39.13,49400.0,36.8836,36.893,36.8648,36.8836,49400.0
2014-05-14 14:40:00,39.12,39.14,38.98,39.0,141900.0,36.8742,36.893,36.7422,36.7611,141900.0
2014-05-14 14:50:00,38.99,39.0,38.84,38.95,154600.0,36.7516,36.7611,36.6103,36.7139,154600.0
2014-05-14 15:00:00,38.94,38.98,38.85,38.86,126700.0,36.7045,36.7422,36.6197,36.6291,126700.0
2014-05-14 15:10:00,38.86,38.93,38.8,38.9,171500.0,36.6291,36.6951,36.5726,36.6668,171500.0
2014-05-14 15:20:00,38.9,38.94,38.86,38.93,98800.0,36.6668,36.7045,36.6291,36.6951,98800.0
2014-05-14 15:30:00,38.94,38.94,38.84,38.92,287500.0,36.7045,36.7045,36.6103,36.6857,287500.0
2014-05-14 15:40:00,38.91,38.94,38.87,38.88,268200.0,36.6762,36.7045,36.6385,36.648,268200.0
2014-05-14 15:50:00,38.88,38.89,38.75,38.86,564000.0,36.648,36.6574,36.5254,36.6291,564000.0
2014-05-15 09:30:00,38.55,38.64,38.1,38.5,633800.0,36.3369,36.4217,35.9127,36.2898,633800.0
2014-05-15 09:40:00,38.5,38.73,38.44,38.46,440700.0,36.2898,36.5066,36.2332,36.2521,440700.0
2014-05-15 09:50:00,38.48,38.48,38.19,38.37,547900.0,36.2709,36.2709,35.9976,36.1672,547900.0
2014-05-15 10:00:00,38.38,38.49,38.07,38.13,318600.0,36.1767,36.2803,35.8845,35.941,318600.0
2014-05-15 10:10:00,38.13,38.16,37.96,38.11,525800.0,35.941,35.9693,35.7808,35.9222,525800.0
2014-05-15 10:20:00,38.09,38.26,38.04,38.1,219900.0,35.9033,36.0636,35.8562,35.9127,219900.0
2014-05-15 10:30:00,38.09,38.13,37.94,37.97,272000.0,35.9033,35.941,35.7619,35.7902,272000.0
2014-05-15 10:40:00,37.96,38.01,37.86,37.96,528400.0,35.7808,35.8279,35.6865,35.7808,528400.0
2014-05-15 10:50:00,37.95,38.0,37.83,37.89,303700.0,35.7714,35.8185,35.6582,35.7148,303700.0
2014-05-15 11:00:00,37.89,37.9,37.66,37.77,333200.0,35.7148,35.7242,35.498,35.6017,333200.0
2014-05-15 11:10:00,37.77,37.83,37.48,37.61,353400.0,35.6017,35.6582,35.3283,35.4509,353400.0
2014-05-15 11:20:00,37.61,37.71,37.54,37.59,325200.0,35.4509,35.5451,35.3849,35.432,325200.0
2014-05-15 11:30:00,37.6,38.04,37.59,38.0,282800.0,35.4414,35.8562,35.432,35.8185,282800.0
2014-05-15 11:40:00,38.0,38.0,37.57,37.6,246000.0,35.8185,35.8185,35.4132,35.4414,246000.0
2014-05-15 11:50:00,37.59,37.74,37.58,37.67,248100.0,35.432,35.5734,35.4226,35.5074,248100.0
2014-05-15 12:00:00,37.68,37.92,37.67,37.88,229400.0,35.5169,35.7431,35.5074,35.7054,229400.0
2014-05-15 12:10:00,37.88,37.93,37.77,37.82,151000.0,35.7054,35.7525,35.6017,35.6488,151000.0
2014-05-15 12:20:00,37.82,37.84,37.68,37.72,109000.0,35.6488,35.6677,35.5169,35.5546,109000.0
2014-05-15 12:30:00,37.72,37.85,37.69,37.82,77400.0,35.5546,35.6771,35.5263,35.6488,77400.0
2014-05-15 12:40:00,37.82,37.85,37.76,37.79,80200.0,35.6488,35.6771,35.5923,35.6205,80200.0
2014-05-15 12:50:00,37.79,37.96,37.79,37.87,88200.0,35.6205,35.7808,35.6205,35.6959,88200.0
2014-05-15 13:00:00,37.87,37.94,37.81,37.9,86300.0,35.6959,35.7619,35.6394,35.7242,86300.0
2014-05-15 13:10:00,37.91,38.11,37.89,38.06,179500.0,35.7336,35.9222,35.7148,35.875,179500.0
2014-05-15 13:20:00,38.09,38.2,38.03,38.16,131300.0,35.9033,36.007,35.8468,35.9693,131300.0
2014-05-15 13:30:00,38.16,38.31,38.16,38.25,139300.0,35.9693,36.1107,35.9693,36.0541,139300.0
2014-05-15 13:40:00,38.24,38.24,38.06,38.14,155400.0,36.0447,36.0447,35.875,35.9504,155400.0
2014-05-15 13:50:00,38.14,38.25,38.13,38.2,69200.0,35.9504,36.0541,35.941,36.007,69200.0
2014-05-15 14:00:00,38.21,38.29,38.13,38.25,131700.0,36.0164,36.0918,35.941,36.0541,131700.0
2014-05-15 14:10:00,38.25,38.43,38.25,38.38,204500.0,36.0541,36.2238,36.0541,36.1767,204500.0
2014-05-15 14:20:00,38.38,38.41,38.3,38.38,93100.0,36.1767,36.2049,36.1013,36.1767,93100.0
2014-05-15 14:30:00,38.38,38.53,38.34,38.51,179300.0,36.1767,36.3181,36.139,36.2992,179300.0
2014-05-15 14:40:00,38.5,38.52,38.36,38.52,165500.0,36.2898,36.3086,36.1578,36.3086,165500.0
2014-05-15 14:50:00,38.52,38.73,38.51,38.64,162100.0,36.3086,36.5066,36.2992,36.4217,162100.0
2014-05-15 15:00:00,38.63,38.67,38.44,38.49,177000.0,36.4123,36.45,36.2332,36.2803,177000.0
2014-05-15 15:10:00,38.5,38.52,38.45,38.47,97600.0,36.2898,36.3086,36.2426,36.2615,97600.0
2014-05-15 15:20:00,38.48,38.49,38.3,38.39,193800.0,36.2709,36.2803,36.1013,36.1861,193800.0
2014-05-15 15:30:00,38.4,38.56,38.36,38.49,263800.0,36.1955,36.3463,36.1578,36.2803,263800.0
2014-05-15 15:40:00,38.5,38.5,38.28,38.29,299600.0,36.2898,36.2898,36.0824,36.0918,299600.0
2014-05-15 15:50:00,38.29,38.31,38.15,38.19,909700.0,36.0918,36.1107,35.9599,35.9976,909700.0
2014-05-16 09:30:00,38.05,38.49,37.77,38.2,376100.0,35.8656,36.2803,35.6017,36.007,376100.0
2014-05-16 09:40:00,38.22,38.29,37.82,38.22,255200.0,36.0258,36.0918,35.6488,36.0258,255200.0
2014-05-16 09:50:00,38.22,38.55,38.22,38.5,267900.0,36.0258,36.3369,36.0258,36.2898,267900.0
2014-05-16 10:00:00,38.5,38.53,37.97,38.0,339200.0,36.2898,36.3181,35.7902,35.8185,339200.0
2014-05-16 10:10:00,38.03,38.29,37.92,38.18,181400.0,35.8468,36.0918,35.7431,35.9881,181400.0
2014-05-16 10:20:00,38.16,38.19,37.98,38.1,175000.0,35.9693,35.9976,35.7996,35.9127,175000.0
2014-05-16 10:30:00,38.1,38.21,37.96,38.05,271100.0,35.9127,36.0164,35.7808,35.8656,271100.0
2014-05-16 10:40:00,38.04,38.05,37.77,37.8,410600.0,35.8562,35.8656,35.6017,35.63,410600.0
2014-05-16 10:50:00,37.82,37.99,37.76,37.93,281600.0,35.6488,35.8091,35.5923,35.7525,281600.0
2014-05-16 11:00:00,37.95,38.1,37.84,38.08,241800.0,35.7714,35.9127,35.6677,35.8939,241800.0
2014-05-16 11:10:00,38.09,38.13,38.0,38.08,120500.0,35.9033,35.941,35.8185,35.8939,120500.0
2014-05-16 11:20:00,38.1,38.18,38.06,38.15,168200.0,35.9127,35.9881,35.875,35.9599,168200.0
2014-05-16 11:30:00,38.15,38.25,38.12,38.23,164300.0,35.9599,36.0541,35.9316,36.0353,164300.0
2014-05-16 11:40:00,38.24,38.36,38.22,38.34,221700.0,36.0447,36.1578,36.0258,36.139,221700.0
2014-05-16 11:50:00,38.34,38.38,38.3,38.37,114600.0,36.139,36.1767,36.1013,36.1672,114600.0
2014-05-16 12:00:00,38.38,38.39,38.3,38.32,143700.0,36.1767,36.1861,36.1013,36.1201,143700.0
2014-05-16 12:10:00,38.32,38.44,38.27,38.44,112800.0,36.1201,36.2332,36.073,36.2332,112800.0
2014-05-16 12:20:00,38.44,38.52,38.41,38.52,123700.0,36.2332,36.3086,36.2049,36.3086,123700.0
2014-05-16 12:30:00,38.52,38.59,38.49,38.51,113900.0,36.3086,36.3746,36.2803,36.2992,113900.0
2014-05-16 12:40:00,38.51,38.55,38.44,38.48,66900.0,36.2992,36.3369,36.2332,36.2709,66900.0
2014-05-16 12:50:00,38.47,38.48,38.32,38.39,168100.0,36.2615,36.2709,36.1201,36.1861,168100.0
2014-05-16 13:00:00,38.4,38.42,38.27,38.42,81200.0,36.1955,36.2144,36.073,36.2144,81200.0
2014-05-16 13:10:00,38.41,38.48,38.37,38.44,56900.0,36.2049,36.2709,36.1672,36.2332,56900.0
2014-05-16 13:20:00,38.45,38.49,38.34,38.38,45900.0,36.2426,36.2803,36.139,36.1767,45900.0
2014-05-16 13:30:00,38.37,38.45,38.26,38.26,62500.0,36.1672,36.2426,36.0636,36.0636,62500.0
2014-05-16 13:40:00,38.26,38.32,38.22,38.3,84400.0,36.0636,36.1201,36.0258,36.1013,84400.0
2014-05-16 13:50:00,38.29,38.37,38.29,38.33,46600.0,36.0918,36.1672,36.0918,36.1295,46600.0
2014-05-16 14:00:00,38.34,38.35,38.21,38.25,49100.0,36.139,36.1484,36.0164,36.0541,49100.0
2014-05-16 14:10:00,38.26,38.27,38.15,38.2,97200.0,36.0636,36.073,35.9599,36.007,97200.0
2014-05-16 14:20:00,38.2,38.34,38.17,38.31,116700.0,36.007,36.139,35.9787,36.1107,116700.0
2014-05-16 14:30:00,38.33,38.45,38.32,38.4,90000.0,36.1295,36.2426,36.1201,36.1955,90000.0
2014-05-16 14:40:00,38.39,38.4,38.34,38.38,56300.0,36.1861,36.1955,36.139,36.1767,56300.0
2014-05-16 14:50:00,38.37,38.47,38.36,38.46,76100.0,36.1672,36.2615,36.1578,36.2521,76100.0
2014-05-16 15:00:00,38.46,38.65,38.43,38.65,250300.0,36.2521,36.4312,36.2238,36.4312,250300.0
2014-05-16 15:10:00,38.65,38.68,38.49,38.52,229600.0,36.4312,36.4594,36.2803,36.3086,229600.0
2014-05-16 15:20:00,38.52,38.53,38.42,38.46,149200.0,36.3086,36.3181,36.2144,36.2521,149200.0
2014-05-16 15:30:00,38.46,38.55,38.44,38.5,143200.0,36.2521,36.3369,36.2332,36.2898,143200.0
2014-05-16 15:40:00,38.5,38.59,38.5,38.57,202500.0,36.2898,36.3746,36.2898,36.3558,202500.0
2014-05-16 15:50:00,38.56,38.63,38.5,38.51,493900.0,36.3463,36.4123,36.2898,36.2992,493900.0
2014-05-19 09:30:00,38.49,38.84,38.1,38.71,380000.0,36.2803,36.6103,35.9127,36.4877,380000.0
2014-05-19 09:40:00,38.71,39.13,38.7,39.0,493800.0,36.4877,36.8836,36.4783,36.7611,493800.0
2014-05-19 09:50:00,39.01,39.03,38.84,39.0,350700.0,36.7705,36.7893,36.6103,36.7611,350700.0
2014-05-19 10:00:00,39.0,39.13,38.89,38.96,359700.0,36.7611,36.8836,36.6574,36.7234,359700.0
2014-05-19 10:10:00,38.96,39.05,38.88,38.91,268900.0,36.7234,36.8082,36.648,36.6762,268900.0
2014-05-19 10:20:00,38.92,39.13,38.91,39.05,241700.0,36.6857,36.8836,36.6762,36.8082,241700.0
2014-05-19 10:30:00,39.05,39.1,38.89,38.99,260100.0,36.8082,36.8553,36.6574,36.7516,260100.0
2014-05-19 10:40:00,38.99,39.11,38.98,39.01,195300.0,36.7516,36.8648,36.7422,36.7705,195300.0
2014-05-19 10:50:00,39.01,39.07,39.0,39.05,151300.0,36.7705,36.8271,36.7611,36.8082,151300.0
2014-05-19 11:00:00,39.05,39.1,39.01,39.1,156700.0,36.8082,36.8553,36.7705,36.8553,156700.0
2014-05-19 11:10:00,39.1,39.16,38.87,38.89,370900.0,36.8553,36.9119,36.6385,36.6574,370900.0
2014-05-19 11:20:00,38.88,38.95,38.85,38.91,212700.0,36.648,36.7139,36.6197,36.6762,212700.0
2014-05-19 11:30:00,38.91,38.95,38.89,38.93,95300.0,36.6762,36.7139,36.6574,36.6951,95300.0
2014-05-19 11:40:00,38.92,38.94,38.75,38.77,157300.0,36.6857,36.7045,36.5254,36.5443,157300.0
2014-05-19 11:50:00,38.76,38.92,38.75,38.85,99600.0,36.5348,36.6857,36.5254,36.6197,99600.0
2014-05-19 12:00:00,38.84,38.92,38.83,38.92,99400.0,36.6103,36.6857,36.6008,36.6857,99400.0
2014-05-19 12:10:00,38.92,38.92,38.85,38.87,131000.0,36.6857,36.6857,36.6197,36.6385,131000.0
2014-05-19 12:20:00,38.86,38.87,38.71,38.74,186500.0,36.6291,36.6385,36.4877,36.516,186500.0
2014-05-19 12:30:00,38.75,38.75,38.69,38.74,103700.0,36.5254,36.5254,36.4689,36.516,103700.0
2014-05-19 12:40:00,38.74,38.81,38.72,38.73,103200.0,36.516,36.582,36.4971,36.5066,103200.0
2014-05-19 12:50:00,38.73,38.73,38.61,38.7,105800.0,36.5066,36.5066,36.3935,36.4783,105800.0
2014-05-19 13:00:00,38.69,38.74,38.63,38.63,101600.0,36.4689,36.516,36.4123,36.4123,101600.0
2014-05-19 13:10:00,38.63,38.66,38.56,38.6,91000.0,36.4123,36.4406,36.3463,36.384,91000.0
2014-05-19 13:20:00,38.6,38.64,38.58,38.62,51200.0,36.384,36.4217,36.3652,36.4029,51200.0
2014-05-19 13:30:00,38.62,38.66,38.58,38.64,65300.0,36.4029,36.4406,36.3652,36.4217,65300.0
2014-05-19 13:40:00,38.63,38.75,38.63,38.69,130900.0,36.4123,36.5254,36.4123,36.4689,130900.0
2014-05-19 13:50:00,38.68,38.73,38.67,38.69,60200.0,36.4594,36.5066,36.45,36.4689,60200.0
2014-05-19 14:00:00,38.69,38.7,38.57,38.6,93000.0,36.4689,36.4783,36.3558,36.384,93000.0
2014-05-19 14:10:00,38.6,38.64,38.54,38.55,80800.0,36.384,36.4217,36.3275,36.3369,80800.0
2014-05-19 14:20:00,38.55,38.66,38.5,38.61,183300.0,36.3369,36.4406,36.2898,36.3935,183300.0
2014-05-19 14:30:00,38.62,38.62,38.52,38.59,157900.0,36.4029,36.4029,36.3086,36.3746,157900.0
2014-05-19 14:40:00,38.59,38.66,38.59,38.59,91900.0,36.3746,36.4406,36.3746,36.3746,91900.0
2014-05-19 14:50:00,38.6,38.63,38.56,38.62,73100.0,36.384,36.4123,36.3463,36.4029,73100.0
2014-05-19 15:00:00,38.63,38.69,38.59,38.6,110500.0,36.4123,36.4689,36.3746,36.384,110500.0
2014-05-19 15:10:00,38.6,38.61,38.54,38.57,75000.0,36.384,36.3935,36.3275,36.3558,75000.0
2014-05-19 15:20:00,38.56,38.59,38.51,38.51,131800.0,36.3463,36.3746,36.2992,36.2992,131800.0
2014-05-19 15:30:00,38.52,38.62,38.52,38.57,149100.0,36.3086,36.4029,36.3086,36.3558,149100.0
2014-05-19 15:40:00,38.57,38.64,38.57,38.58,165200.0,36.3558,36.4217,36.3558,36.3652,165200.0
2014-05-19 15:50:00,38.59,38.6,38.55,38.57,393900.0,36.3746,36.384,36.3369,36.3558,393900.0
2014-05-20 09:30:00,38.54,38.87,38.51,38.8,317100.0,36.3275,36.6385,36.2992,36.5726,317100.0
2014-05-20 09:40:00,38.79,38.88,38.55,38.66,311000.0,36.5631,36.648,36.3369,36.4406,311000.0
2014-05-20 09:50:00,38.66,38.66,38.55,38.55,116900.0,36.4406,36.4406,36.3369,36.3369,116900.0
2014-05-20 10:00:00,38.58,38.68,38.53,38.59,114400.0,36.3652,36.4594,36.3181,36.3746,114400.0
2014-05-20 10:10:00,38.59,38.76,38.59,38.7,206100.0,36.3746,36.5348,36.3746,36.4783,206100.0
2014-05-20 10:20:00,38.7,38.75,38.52,38.58,173700.0,36.4783,36.5254,36.3086,36.3652,173700.0
2014-05-20 10:30:00,38.57,38.78,38.53,38.71,216400.0,36.3558,36.5537,36.3181,36.4877,216400.0
2014-05-20 10:40:00,38.71,38.76,38.67,38.7,179600.0,36.4877,36.5348,36.45,36.4783,179600.0
2014-05-20 10:50:00,38.7,38.72,38.6,38.64,109400.0,36.4783,36.4971,36.384,36.4217,109400.0
2014-05-20 11:00:00,38.64,38.68,38.59,38.66,80900.0,36.4217,36.4594,36.3746,36.4406,80900.0
2014-05-20 11:10:00,38.68,38.71,38.66,38.68,109700.0,36.4594,36.4877,36.4406,36.4594,109700.0
2014-05-20 11:20:00,38.68,38.71,38.67,38.69,59500.0,36.4594,36.4877,36.45,36.4689,59500.0
2014-05-20 11:30:00,38.67,38.75,38.66,38.71,59900.0,36.45,36.5254,36.4406,36.4877,59900.0
2014-05-20 11:40:00,38.71,38.75,38.69,38.71,101800.0,36.4877,36.5254,36.4689,36.4877,101800.0
2014-05-20 11:50:00,38.7,38.72,38.59,38.61,135100.0,36.4783,36.4971,36.3746,36.3935,135100.0
2014-05-20 12:00:00,38.6,38.64,38.53,38.59,135900.0,36.384,36.4217,36.3181,36.3746,135900.0
2014-05-20 12:10:00,38.58,38.62,38.51,38.59,77900.0,36.3652,36.4029,36.2992,36.3746,77900.0
2014-05-20 12:20:00,38.6,38.62,38.52,38.56,60600.0,36.384,36.4029,36.3086,36.3463,60600.0
2014-05-20 12:30:00,38.56,38.63,38.55,38.6,68400.0,36.3463,36.4123,36.3369,36.384,68400.0
2014-05-20 12:40:00,38.6,38.6,38.47,38.5,91300.0,36.384,36.384,36.2615,36.2898,91300.0
2014-05-20 12:50:00,38.5,38.55,38.4,38.42,98300.0,36.2898,36.3369,36.1955,36.2144,98300.0
2014-05-20 13:00:00,38.42,38.43,38.34,38.37,82500.0,36.2144,36.2238,36.139,36.1672,82500.0
2014-05-20 13:10:00,38.37,38.38,38.08,38.14,227300.0,36.1672,36.1767,35.8939,35.9504,227300.0
2014-05-20 13:20:00,38.14,38.26,38.12,38.17,160500.0,35.9504,36.0636,35.9316,35.9787,160500.0
2014-05-20 13:30:00,38.17,38.34,38.17,38.21,156700.0,35.9787,36.139,35.9787,36.0164,156700.0
2014-05-20 13:40:00,38.21,38.21,38.12,38.17,142500.0,36.0164,36.0164,35.9316,35.9787,142500.0
2014-05-20 13:50:00,38.17,38.19,38.02,38.04,107600.0,35.9787,35.9976,35.8373,35.8562,107600.0
2014-05-20 14:00:00,38.04,38.24,38.02,38.23,108700.0,35.8562,36.0447,35.8373,36.0353,108700.0
2014-05-20 14:10:00,38.22,38.29,38.18,38.29,76000.0,36.0258,36.0918,35.9881,36.0918,76000.0
2014-05-20 14:20:00,38.29,38.29,38.22,38.26,72400.0,36.0918,36.0918,36.0258,36.0636,72400.0
2014-05-20 14:30:00,38.25,38.27,38.21,38.23,75000.0,36.0541,36.073,36.0164,36.0353,75000.0
2014-05-20 14:40:00,38.23,38.27,38.21,38.25,94800.0,36.0353,36.073,36.0164,36.0541,94800.0
2014-05-20 14:50:00,38.24,38.25,38.08,38.09,132300.0,36.0447,36.0541,35.8939,35.9033,132300.0
2014-05-20 15:00:00,38.09,38.35,38.09,38.34,145700.0,35.9033,36.1484,35.9033,36.139,145700.0
2014-05-20 15:10:00,38.34,38.41,38.27,38.41,97800.0,36.139,36.2049,36.073,36.2049,97800.0
2014-05-20 15:20:00,38.43,38.47,38.37,38.47,135800.0,36.2238,36.2615,36.1672,36.2615,135800.0
2014-05-20 15:30:00,38.47,38.62,38.4,38.6,236800.0,36.2615,36.4029,36.1955,36.384,236800.0
2014-05-20 15:40:00,38.61,38.65,38.29,38.29,269500.0,36.3935,36.4312,36.0918,36.0918,269500.0
2014-05-20 15:50:00,38.29,38.42,38.2,38.24,646100.0,36.0918,36.2144,36.007,36.0447,646100.0
2014-05-21 09:30:00,38.28,38.65,38.28,38.59,333100.0,36.0824,36.4312,36.0824,36.3746,333100.0
2014-05-21 09:40:00,38.6,38.7,38.58,38.61,230100.0,36.384,36.4783,36.3652,36.3935,230100.0
2014-05-21 09:50:00,38.62,38.74,38.57,38.65,379200.0,36.4029,36.516,36.3558,36.4312,379200.0
2014-05-21 10:00:00,38.65,38.75,38.57,38.59,170500.0,36.4312,36.5254,36.3558,36.3746,170500.0
2014-05-21 10:10:00,38.59,38.7,38.59,38.66,196600.0,36.3746,36.4783,36.3746,36.4406,196600.0
2014-05-21 10:20:00,38.66,38.7,38.6,38.69,154800.0,36.4406,36.4783,36.384,36.4689,154800.0
2014-05-21 10:30:00,38.69,38.78,38.67,38.69,272700.0,36.4689,36.5537,36.45,36.4689,272700.0
2014-05-21 10:40:00,38.68,38.77,38.67,38.75,131400.0,36.4594,36.5443,36.45,36.5254,131400.0
2014-05-21 10:50:00,38.76,38.85,38.72,38.72,224100.0,36.5348,36.6197,36.4971,36.4971,224100.0
2014-05-21 11:00:00,38.73,38.75,38.69,38.69,69100.0,36.5066,36.5254,36.4689,36.4689,69100.0
2014-05-21 11:10:00,38.71,38.73,38.64,38.66,76300.0,36.4877,36.5066,36.4217,36.4406,76300.0
2014-05-21 11:20:00,38.67,38.71,38.65,38.7,207900.0,36.45,36.4877,36.4312,36.4783,207900.0
2014-05-21 11:30:00,38.71,38.72,38.45,38.53,159700.0,36.4877,36.4971,36.2426,36.3181,159700.0
2014-05-21 11:40:00,38.52,38.53,38.21,38.27,197800.0,36.3086,36.3181,36.0164,36.073,197800.0
2014-05-21 11:50:00,38.26,38.34,38.21,38.27,320600.0,36.0636,36.139,36.0164,36.073,320600.0
2014-05-21 12:00:00,38.26,38.37,38.22,38.22,107800.0,36.0636,36.1672,36.0258,36.0258,107800.0
2014-05-21 12:10:00,38.21,38.22,38.15,38.19,107600.0,36.0164,36.0258,35.9599,35.9976,107600.0
2014-05-21 12:20:00,38.19,38.31,38.19,38.25,147100.0,35.9976,36.1107,35.9976,36.0541,147100.0
2014-05-21 12:30:00,38.26,38.39,38.26,38.36,74600.0,36.0636,36.1861,36.0636,36.1578,74600.0
2014-05-21 12:40:00,38.37,38.39,38.24,38.25,79800.0,36.1672,36.1861,36.0447,36.0541,79800.0
2014-05-21 12:50:00,38.24,38.33,38.2,38.33,100500.0,36.0447,36.1295,36.007,36.1295,100500.0
2014-05-21 13:00:00,38.34,38.36,38.3,38.3,107200.0,36.139,36.1578,36.1013,36.1013,107200.0
2014-05-21 13:10:00,38.3,38.34,38.29,38.3,86500.0,36.1013,36.139,36.0918,36.1013,86500.0
2014-05-21 13:20:00,38.32,38.35,38.28,38.34,68700.0,36.1201,36.1484,36.0824,36.139,68700.0
2014-05-21 13:30:00,38.34,38.34,38.25,38.29,68700.0,36.139,36.139,36.0541,36.0918,68700.0
2014-05-21 13:40:00,38.29,38.35,38.29,38.31,51000.0,36.0918,36.1484,36.0918,36.1107,51000.0
2014-05-21 13:50:00,38.32,38.32,38.21,38.22,61900.0,36.1201,36.1201,36.0164,36.0258,61900.0
2014-05-21 14:00:00,38.22,38.24,38.06,38.08,272800.0,36.0258,36.0447,35.875,35.8939,272800.0
2014-05-21 14:10:00,38.09,38.21,38.05,38.2,115400.0,35.9033,36.0164,35.8656,36.007,115400.0
2014-05-21 14:20:00,38.2,38.24,38.15,38.19,128200.0,36.007,36.0447,35.9599,35.9976,128200.0
2014-05-21 14:30:00,38.2,38.26,38.17,38.22,92900.0,36.007,36.0636,35.9787,36.0258,92900.0
2014-05-21 14:40:00,38.22,38.25,38.19,38.25,69200.0,36.0258,36.0541,35.9976,36.0541,69200.0
2014-05-21 14:50:00,38.24,38.26,38.19,38.23,71300.0,36.0447,36.0636,35.9976,36.0353,71300.0
2014-05-21 15:00:00,38.23,38.29,38.22,38.26,67100.0,36.0353,36.0918,36.0258,36.0636,67100.0
2014-05-21 15:10:00,38.26,38.33,38.24,38.25,103300.0,36.0636,36.1295,36.0447,36.0541,103300.0
2014-05-21 15:20:00,38.25,38.36,38.24,38.32,252400.0,36.0541,36.1578,36.0447,36.1201,252400.0
2014-05-21 15:30:00,38.32,38.42,38.31,38.34,208400.0,36.1201,36.2144,36.1107,36.139,208400.0
2014-05-21 15:40:00,38.35,38.37,38.34,38.36,128700.0,36.1484,36.1672,36.139,36.1578,128700.0
2014-05-21 15:50:00,38.36,38.41,38.3,38.32,389900.0,36.1578,36.2049,36.1013,36.1201,389900.0
2014-05-22 09:30:00,38.3,38.49,38.3,38.4,272100.0,36.1013,36.2803,36.1013,36.1955,272100.0
2014-05-22 09:40:00,38.41,38.72,38.37,38.62,318300.0,36.2049,36.4971,36.1672,36.4029,318300.0
2014-05-22 09:50:00,38.62,38.8,38.58,38.69,156000.0,36.4029,36.5726,36.3652,36.4689,156000.0
2014-05-22 10:00:00,38.7,38.73,38.31,38.39,244500.0,36.4783,36.5066,36.1107,36.1861,244500.0
2014-05-22 10:10:00,38.39,38.58,38.37,38.56,122300.0,36.1861,36.3652,36.1672,36.3463,122300.0
2014-05-22 10:20:00,38.55,38.58,38.43,38.45,171300.0,36.3369,36.3652,36.2238,36.2426,171300.0
2014-05-22 10:30:00,38.46,38.53,38.45,38.51,127500.0,36.2521,36.3181,36.2426,36.2992,127500.0
2014-05-22 10:40:00,38.51,38.53,38.42,38.5,181900.0,36.2992,36.3181,36.2144,36.2898,181900.0
2014-05-22 10:50:00,38.5,38.5,38.45,38.47,122400.0,36.2898,36.2898,36.2426,36.2615,122400.0
2014-05-22 11:00:00,38.46,38.51,38.38,38.4,126100.0,36.2521,36.2992,36.1767,36.1955,126100.0
2014-05-22 11:10:00,38.41,38.48,38.4,38.48,88000.0,36.2049,36.2709,36.1955,36.2709,88000.0
2014-05-22 11:20:00,38.48,38.51,38.47,38.5,124400.0,36.2709,36.2992,36.2615,36.2898,124400.0
2014-05-22 11:30:00,38.5,38.53,38.4,38.43,152300.0,36.2898,36.3181,36.1955,36.2238,152300.0
2014-05-22 11:40:00,38.43,38.44,38.32,38.41,140800.0,36.2238,36.2332,36.1201,36.2049,140800.0
2014-05-22 11:50:00,38.4,38.5,38.4,38.49,108900.0,36.1955,36.2898,36.1955,36.2803,108900.0
2014-05-22 12:00:00,38.49,38.51,38.44,38.49,102700.0,36.2803,36.2992,36.2332,36.2803,102700.0
2014-05-22 12:10:00,38.48,38.5,38.45,38.5,69600.0,36.2709,36.2898,36.2426,36.2898,69600.0
2014-05-22 12:20:00,38.5,38.55,38.48,38.52,128200.0,36.2898,36.3369,36.2709,36.3086,128200.0
2014-05-22 12:30:00,38.52,38.54,38.49,38.54,70200.0,36.3086,36.3275,36.2803,36.3275,70200.0
2014-05-22 12:40:00,38.54,38.57,38.51,38.53,79200.0,36.3275,36.3558,36.2992,36.3181,79200.0
2014-05-22 12:50:00,38.53,38.57,38.51,38.54,74700.0,36.3181,36.3558,36.2992,36.3275,74700.0
2014-05-22 13:00:00,38.55,38.64,38.54,38.63,73200.0,36.3369,36.4217,36.3275,36.4123,73200.0
2014-05-22 13:10:00,38.64,38.66,38.58,38.62,135300.0,36.4217,36.4406,36.3652,36.4029,135300.0
2014-05-22 13:20:00,38.63,38.74,38.62,38.73,134400.0,36.4123,36.516,36.4029,36.5066,134400.0
2014-05-22 13:30:00,38.72,38.78,38.72,38.77,216600.0,36.4971,36.5537,36.4971,36.5443,216600.0
2014-05-22 13:40:00,38.78,38.88,38.73,38.78,173900.0,36.5537,36.648,36.5066,36.5537,173900.0
2014-05-22 13:50:00,38.79,38.8,38.69,38.7,213200.0,36.5631,36.5726,36.4689,36.4783,213200.0
2014-05-22 14:00:00,38.7,38.77,38.69,38.74,116800.0,36.4783,36.5443,36.4689,36.516,116800.0
2014-05-22 14:10:00,38.75,38.77,38.72,38.74,106100.0,36.5254,36.5443,36.4971,36.516,106100.0
2014-05-22 14:20:00,38.74,38.76,38.68,38.69,108600.0,36.516,36.5348,36.4594,36.4689,108600.0
2014-05-22 14:30:00,38.7,38.72,38.68,38.7,119700.0,36.4783,36.4971,36.4594,36.4783,119700.0
2014-05-22 14:40:00,38.7,38.76,38.66,38.74,119900.0,36.4783,36.5348,36.4406,36.516,119900.0
2014-05-22 14:50:00,38.74,38.86,38.74,38.8,145500.0,36.516,36.6291,36.516,36.5726,145500.0
2014-05-22 15:00:00,38.8,38.81,38.75,38.77,223300.0,36.5726,36.582,36.5254,36.5443,223300.0
2014-05-22 15:10:00,38.77,38.78,38.74,38.75,136400.0,36.5443,36.5537,36.516,36.5254,136400.0
2014-05-22 15:20:00,38.76,38.77,38.67,38.73,99400.0,36.5348,36.5443,36.45,36.5066,99400.0
2014-05-22 15:30:00,38.73,38.78,38.73,38.76,211600.0,36.5066,36.5537,36.5066,36.5348,211600.0
2014-05-22 15:40:00,38.76,38.8,38.68,38.7,221600.0,36.5348,36.5726,36.4594,36.4783,221600.0
2014-05-22 15:50:00,38.7,38.75,38.69,38.72,333100.0,36.4783,36.5254,36.4689,36.4971,333100.0
2014-05-23 09:30:00,38.53,39.07,38.53,38.66,360400.0,36.3181,36.8271,36.3181,36.4406,360400.0
2014-05-23 09:40:00,38.66,38.96,38.62,38.75,186200.0,36.4406,36.7234,36.4029,36.5254,186200.0
2014-05-23 09:50:00,38.74,39.0,38.73,38.95,168800.0,36.516,36.7611,36.5066,36.7139,168800.0
2014-05-23 10:00:00,38.95,39.06,38.84,39.04,289000.0,36.7139,36.8176,36.6103,36.7988,289000.0
2014-05-23 10:10:00,39.05,39.15,39.02,39.12,295600.0,36.8082,36.9025,36.7799,36.8742,295600.0
2014-05-23 10:20:00,39.12,39.13,38.96,39.03,243400.0,36.8742,36.8836,36.7234,36.7893,243400.0
2014-05-23 10:30:00,39.03,39.08,38.93,39.01,423800.0,36.7893,36.8365,36.6951,36.7705,423800.0
2014-05-23 10:40:00,39.02,39.08,38.93,38.93,186800.0,36.7799,36.8365,36.6951,36.6951,186800.0
2014-05-23 10:50:00,38.93,39.02,38.86,39.0,263400.0,36.6951,36.7799,36.6291,36.7611,263400.0
2014-05-23 11:00:00,39.0,39.03,38.91,38.95,149400.0,36.7611,36.7893,36.6762,36.7139,149400.0
2014-05-23 11:10:00,38.96,39.08,38.96,39.04,407600.0,36.7234,36.8365,36.7234,36.7988,407600.0
2014-05-23 11:20:00,39.04,39.1,39.0,39.06,244700.0,36.7988,36.8553,36.7611,36.8176,244700.0
2014-05-23 11:30:00,39.07,39.22,39.06,39.2,745900.0,36.8271,36.9684,36.8176,36.9496,745900.0
2014-05-23 11:40:00,39.19,39.36,39.17,39.33,596000.0,36.9402,37.1004,36.9213,37.0721,596000.0
2014-05-23 11:50:00,39.33,39.45,39.27,39.41,278200.0,37.0721,37.1852,37.0156,37.1475,278200.0
2014-05-23 12:00:00,39.42,39.5,39.4,39.45,396300.0,37.157,37.2324,37.1381,37.1852,396300.0
2014-05-23 12:10:00,39.48,39.49,39.41,39.44,166700.0,37.2135,37.2229,37.1475,37.1758,166700.0
2014-05-23 12:20:00,39.43,39.45,39.36,39.41,213200.0,37.1664,37.1852,37.1004,37.1475,213200.0
2014-05-23 12:30:00,39.4,39.41,39.27,39.27,177300.0,37.1381,37.1475,37.0156,37.0156,177300.0
2014-05-23 12:40:00,39.27,39.29,39.21,39.23,180100.0,37.0156,37.0344,36.959,36.9779,180100.0
2014-05-23 12:50:00,39.22,39.25,39.18,39.2,129000.0,36.9684,36.9967,36.9307,36.9496,129000.0
2014-05-23 13:00:00,39.18,39.22,39.13,39.13,76300.0,36.9307,36.9684,36.8836,36.8836,76300.0
2014-05-23 13:10:00,39.13,39.19,39.07,39.14,78300.0,36.8836,36.9402,36.8271,36.893,78300.0
2014-05-23 13:20:00,39.15,39.31,39.15,39.21,210100.0,36.9025,37.0533,36.9025,36.959,210100.0
2014-05-23 13:30:00,39.21,39.26,39.18,39.2,163700.0,36.959,37.0061,36.9307,36.9496,163700.0
2014-05-23 13:40:00,39.2,39.24,39.15,39.19,134400.0,36.9496,36.9873,36.9025,36.9402,134400.0
2014-05-23 13:50:00,39.19,39.2,39.07,39.08,197400.0,36.9402,36.9496,36.8271,36.8365,197400.0
2014-05-23 14:00:00,39.08,39.12,39.0,39.05,179600.0,36.8365,36.8742,36.7611,36.8082,179600.0
2014-05-23 14:10:00,39.05,39.08,39.01,39.01,178200.0,36.8082,36.8365,36.7705,36.7705,178200.0
2014-05-23 14:20:00,39.01,39.1,39.01,39.09,132600.0,36.7705,36.8553,36.7705,36.8459,132600.0
2014-05-23 14:30:00,39.09,39.11,39.01,39.02,166000.0,36.8459,36.8648,36.7705,36.7799,166000.0
2014-05-23 14:40:00,39.02,39.1,39.02,39.1,128300.0,36.7799,36.8553,36.7799,36.8553,128300.0
2014-05-23 14:50:00,39.1,39.15,39.07,39.13,148600.0,36.8553,36.9025,36.8271,36.8836,148600.0
2014-05-23 15:00:00,39.13,39.16,39.08,39.13,94200.0,36.8836,36.9119,36.8365,36.8836,94200.0
2014-05-23 15:10:00,39.13,39.2,39.12,39.12,150700.0,36.8836,36.9496,36.8742,36.8742,150700.0
2014-05-23 15:20:00,39.11,39.15,39.09,39.1,97400.0,36.8648,36.9025,36.8459,36.8553,97400.0
2014-05-23 15:30:00,39.1,39.16,39.08,39.11,187400.0,36.8553,36.9119,36.8365,36.8648,187400.0
2014-05-23 15:40:00,39.11,39.12,39.03,39.04,207000.0,36.8648,36.8742,36.7893,36.7988,207000.0
2014-05-23 15:50:00,39.05,39.14,39.05,39.11,467500.0,36.8082,36.893,36.8082,36.8648,467500.0
2014-05-27 09:30:00,39.38,39.49,39.25,39.42,588100.0,37.1193,37.2229,36.9967,37.157,588100.0
2014-05-27 09:40:00,39.46,39.89,39.44,39.83,877500.0,37.1947,37.6,37.1758,37.5434,877500.0
2014-05-27 09:50:00,39.82,39.85,39.56,39.83,540000.0,37.534,37.5623,37.2889,37.5434,540000.0
2014-05-27 10:00:00,39.83,39.9,39.73,39.89,421100.0,37.5434,37.6094,37.4492,37.6,421100.0
2014-05-27 10:10:00,39.88,39.93,39.75,39.76,314600.0,37.5906,37.6377,37.468,37.4774,314600.0
2014-05-27 10:20:00,39.77,39.86,39.77,39.84,203900.0,37.4869,37.5717,37.4869,37.5528,203900.0
2014-05-27 10:30:00,39.83,39.83,39.67,39.73,284400.0,37.5434,37.5434,37.3926,37.4492,284400.0
2014-05-27 10:40:00,39.72,39.86,39.71,39.79,191300.0,37.4397,37.5717,37.4303,37.5057,191300.0
2014-05-27 10:50:00,39.78,39.8,39.71,39.8,94100.0,37.4963,37.5151,37.4303,37.5151,94100.0
2014-05-27 11:00:00,39.79,39.82,39.74,39.77,195100.0,37.5057,37.534,37.4586,37.4869,195100.0
2014-05-27 11:10:00,39.76,39.84,39.68,39.69,303600.0,37.4774,37.5528,37.402,37.4115,303600.0
2014-05-27 11:20:00,39.7,39.76,39.67,39.74,121300.0,37.4209,37.4774,37.3926,37.4586,121300.0
2014-05-27 11:30:00,39.74,39.74,39.67,39.68,74000.0,37.4586,37.4586,37.3926,37.402,74000.0
2014-05-27 11:40:00,39.68,39.7,39.52,39.58,227500.0,37.402,37.4209,37.2512,37.3078,227500.0
2014-05-27 11:50:00,39.57,39.57,39.4,39.5,235200.0,37.2983,37.2983,37.1381,37.2324,235200.0
2014-05-27 12:00:00,39.5,39.5,39.42,39.49,143700.0,37.2324,37.2324,37.157,37.2229,143700.0
2014-05-27 12:10:00,39.5,39.51,39.42,39.42,334500.0,37.2324,37.2418,37.157,37.157,334500.0
2014-05-27 12:20:00,39.42,39.47,39.4,39.46,101200.0,37.157,37.2041,37.1381,37.1947,101200.0
2014-05-27 12:30:00,39.46,39.49,39.43,39.43,88600.0,37.1947,37.2229,37.1664,37.1664,88600.0
2014-05-27 12:40:00,39.45,39.6,39.44,39.6,96700.0,37.1852,37.3266,37.1758,37.3266,96700.0
2014-05-27 12:50:00,39.58,39.6,39.43,39.44,113700.0,37.3078,37.3266,37.1664,37.1758,113700.0
2014-05-27 13:00:00,39.43,39.46,39.33,39.44,170700.0,37.1664,37.1947,37.0721,37.1758,170700.0
2014-05-27 13:10:00,39.43,39.56,39.4,39.48,85200.0,37.1664,37.2889,37.1381,37.2135,85200.0
2014-05-27 13:20:00,39.48,39.5,39.34,39.37,242200.0,37.2135,37.2324,37.0816,37.1098,242200.0
2014-05-27 13:30:00,39.36,39.36,39.23,39.3,171700.0,37.1004,37.1004,36.9779,37.0438,171700.0
2014-05-27 13:40:00,39.3,39.43,39.29,39.41,198000.0,37.0438,37.1664,37.0344,37.1475,198000.0
2014-05-27 13:50:00,39.42,39.46,39.36,39.45,66500.0,37.157,37.1947,37.1004,37.1852,66500.0
2014-05-27 14:00:00,39.46,39.49,39.41,39.48,74700.0,37.1947,37.2229,37.1475,37.2135,74700.0
2014-05-27 14:10:00,39.48,39.51,39.45,39.47,76700.0,37.2135,37.2418,37.1852,37.2041,76700.0
2014-05-27 14:20:00,39.47,39.5,39.46,39.49,73800.0,37.2041,37.2324,37.1947,37.2229,73800.0
2014-05-27 14:30:00,39.5,39.52,39.35,39.37,150300.0,37.2324,37.2512,37.091,37.1098,150300.0
2014-05-27 14:40:00,39.37,39.43,39.35,39.39,111500.0,37.1098,37.1664,37.091,37.1287,111500.0
2014-05-27 14:50:00,39.4,39.47,39.39,39.44,79500.0,37.1381,37.2041,37.1287,37.1758,79500.0
2014-05-27 15:00:00,39.44,39.47,39.36,39.37,128500.0,37.1758,37.2041,37.1004,37.1098,128500.0
2014-05-27 15:10:00,39.37,39.44,39.32,39.43,210700.0,37.1098,37.1758,37.0627,37.1664,210700.0
2014-05-27 15:20:00,39.44,39.5,39.43,39.43,199600.0,37.1758,37.2324,37.1664,37.1664,199600.0
2014-05-27 15:30:00,39.43,39.46,39.38,39.43,131600.0,37.1664,37.1947,37.1193,37.1664,131600.0
2014-05-27 15:40:00,39.43,39.48,39.38,39.41,206200.0,37.1664,37.2135,37.1193,37.1475,206200.0
2014-05-27 15:50:00,39.41,39.46,39.35,39.35,602400.0,37.1475,37.1947,37.091,37.091,602400.0
2014-05-28 09:30:00,39.4,39.6,39.4,39.47,367500.0,37.1381,37.3266,37.1381,37.2041,367500.0
2014-05-28 09:40:00,39.43,39.54,39.42,39.52,436600.0,37.1664,37.2701,37.157,37.2512,436600.0
2014-05-28 09:50:00,39.54,39.58,39.46,39.5,326500.0,37.2701,37.3078,37.1947,37.2324,326500.0
2014-05-28 10:00:00,39.5,39.52,39.23,39.23,219800.0,37.2324,37.2512,36.9779,36.9779,219800.0
2014-05-28 10:10:00,39.22,39.45,39.19,39.41,139500.0,36.9684,37.1852,36.9402,37.1475,139500.0
2014-05-28 10:20:00,39.43,39.5,39.42,39.46,166000.0,37.1664,37.2324,37.157,37.1947,166000.0
2014-05-28 10:30:00,39.46,39.5,39.44,39.48,113300.0,37.1947,37.2324,37.1758,37.2135,113300.0
2014-05-28 10:40:00,39.48,39.5,39.4,39.46,49300.0,37.2135,37.2324,37.1381,37.1947,49300.0
2014-05-28 10:50:00,39.46,39.5,39.43,39.49,72400.0,37.1947,37.2324,37.1664,37.2229,72400.0
2014-05-28 11:00:00,39.49,39.56,39.43,39.45,155100.0,37.2229,37.2889,37.1664,37.1852,155100.0
2014-05-28 11:10:00,39.44,39.49,39.39,39.48,83000.0,37.1758,37.2229,37.1287,37.2135,83000.0
2014-05-28 11:20:00,39.49,39.53,39.46,39.48,169900.0,37.2229,37.2606,37.1947,37.2135,169900.0
2014-05-28 11:30:00,39.48,39.58,39.46,39.56,163100.0,37.2135,37.3078,37.1947,37.2889,163100.0
2014-05-28 11:40:00,39.57,39.6,39.54,39.58,127600.0,37.2983,37.3266,37.2701,37.3078,127600.0
2014-05-28 11:50:00,39.58,39.74,39.56,39.64,348300.0,37.3078,37.4586,37.2889,37.3643,348300.0
2014-05-28 12:00:00,39.64,39.66,39.58,39.6,233700.0,37.3643,37.3832,37.3078,37.3266,233700.0
2014-05-28 12:10:00,39.6,39.67,39.58,39.65,128100.0,37.3266,37.3926,37.3078,37.3738,128100.0
2014-05-28 12:20:00,39.66,39.74,39.66,39.7,97800.0,37.3832,37.4586,37.3832,37.4209,97800.0
2014-05-28 12:30:00,39.69,39.74,39.69,39.74,95700.0,37.4115,37.4586,37.4115,37.4586,95700.0
2014-05-28 12:40:00,39.73,39.74,39.63,39.67,103900.0,37.4492,37.4586,37.3549,37.3926,103900.0
2014-05-28 12:50:00,39.66,39.73,39.66,39.7,111200.0,37.3832,37.4492,37.3832,37.4209,111200.0
2014-05-28 13:00:00,39.7,39.71,39.66,39.69,36000.0,37.4209,37.4303,37.3832,37.4115,36000.0
2014-05-28 13:10:00,39.7,39.72,39.66,39.67,85400.0,37.4209,37.4397,37.3832,37.3926,85400.0
2014-05-28 13:20:00,39.66,39.7,39.63,39.69,67300.0,37.3832,37.4209,37.3549,37.4115,67300.0
2014-05-28 13:30:00,39.69,39.88,39.69,39.85,286900.0,37.4115,37.5906,37.4115,37.5623,286900.0
2014-05-28 13:40:00,39.85,39.97,39.84,39.93,405700.0,37.5623,37.6754,37.5528,37.6377,405700.0
2014-05-28 13:50:00,39.93,40.0,39.9,39.91,359500.0,37.6377,37.7037,37.6094,37.6188,359500.0
2014-05-28 14:00:00,39.91,39.93,39.85,39.87,146000.0,37.6188,37.6377,37.5623,37.5811,146000.0
2014-05-28 14:10:00,39.87,39.93,39.8,39.92,169800.0,37.5811,37.6377,37.5151,37.6283,169800.0
2014-05-28 14:20:00,39.92,40.0,39.85,39.99,259200.0,37.6283,37.7037,37.5623,37.6942,259200.0
2014-05-28 14:30:00,39.99,40.33,39.97,40.21,1727200.0,37.6942,38.0147,37.6754,37.9016,1727200.0
2014-05-28 14:40:00,40.21,40.22,40.0,40.08,360700.0,37.9016,37.911,37.7037,37.7791,360700.0
2014-05-28 14:50:00,40.09,40.11,39.95,39.99,418100.0,37.7885,37.8073,37.6565,37.6942,418100.0
2014-05-28 15:00:00,40.0,40.0,39.88,39.94,294000.0,37.7037,37.7037,37.5906,37.6471,294000.0
2014-05-28 15:10:00,39.93,40.01,39.93,39.96,135600.0,37.6377,37.7131,37.6377,37.666,135600.0
2014-05-28 15:20:00,39.96,40.0,39.91,39.91,133900.0,37.666,37.7037,37.6188,37.6188,133900.0
2014-05-28 15:30:00,39.91,39.97,39.91,39.94,136100.0,37.6188,37.6754,37.6188,37.6471,136100.0
2014-05-28 15:40:00,39.94,39.95,39.89,39.9,268400.0,37.6471,37.6565,37.6,37.6094,268400.0
2014-05-28 15:50:00,39.9,39.95,39.79,39.8,716400.0,37.6094,37.6565,37.5057,37.5151,716400.0
2014-05-29 09:30:00,39.89,40.05,39.84,39.95,512800.0,37.6,37.7508,37.5528,37.6565,512800.0
2014-05-29 09:40:00,39.95,40.27,39.94,40.18,1055000.0,37.6565,37.9582,37.6471,37.8733,1055000.0
2014-05-29 09:50:00,40.18,40.25,40.13,40.24,451500.0,37.8733,37.9393,37.8262,37.9299,451500.0
2014-05-29 10:00:00,40.24,40.25,39.94,40.1,466500.0,37.9299,37.9393,37.6471,37.7979,466500.0
2014-05-29 10:10:00,40.1,40.12,39.89,39.93,308900.0,37.7979,37.8168,37.6,37.6377,308900.0
2014-05-29 10:20:00,39.92,40.02,39.81,40.0,239700.0,37.6283,37.7225,37.5246,37.7037,239700.0
2014-05-29 10:30:00,40.0,40.0,39.92,39.99,105600.0,37.7037,37.7037,37.6283,37.6942,105600.0
2014-05-29 10:40:00,39.99,40.11,39.99,40.11,178200.0,37.6942,37.8073,37.6942,37.8073,178200.0
2014-05-29 10:50:00,40.11,40.14,40.09,40.1,141500.0,37.8073,37.8356,37.7885,37.7979,141500.0
2014-05-29 11:00:00,40.09,40.1,40.0,40.01,142800.0,37.7885,37.7979,37.7037,37.7131,142800.0
2014-05-29 11:10:00,40.0,40.01,39.9,39.91,244700.0,37.7037,37.7131,37.6094,37.6188,244700.0
2014-05-29 11:20:00,39.92,39.93,39.73,39.75,235200.0,37.6283,37.6377,37.4492,37.468,235200.0
2014-05-29 11:30:00,39.75,39.77,39.53,39.55,231700.0,37.468,37.4869,37.2606,37.2795,231700.0
2014-05-29 11:40:00,39.53,39.58,39.36,39.49,475400.0,37.2606,37.3078,37.1004,37.2229,475400.0
2014-05-29 11:50:00,39.49,39.68,39.48,39.61,320900.0,37.2229,37.402,37.2135,37.3361,320900.0
2014-05-29 12:00:00,39.61,39.81,39.6,39.8,168600.0,37.3361,37.5246,37.3266,37.5151,168600.0
2014-05-29 12:10:00,39.8,39.86,39.71,39.75,134900.0,37.5151,37.5717,37.4303,37.468,134900.0
2014-05-29 12:20:00,39.76,39.89,39.76,39.88,164500.0,37.4774,37.6,37.4774,37.5906,164500.0
2014-05-29 12:30:00,39.89,39.97,39.87,39.88,119000.0,37.6,37.6754,37.5811,37.5906,119000.0
2014-05-29 12:40:00,39.88,39.91,39.82,39.9,64600.0,37.5906,37.6188,37.534,37.6094,64600.0
2014-05-29 12:50:00,39.91,39.98,39.91,39.92,112500.0,37.6188,37.6848,37.6188,37.6283,112500.0
2014-05-29 13:00:00,39.91,39.93,39.84,39.91,139800.0,37.6188,37.6377,37.5528,37.6188,139800.0
2014-05-29 13:10:00,39.9,39.94,39.86,39.87,83400.0,37.6094,37.6471,37.5717,37.5811,83400.0
2014-05-29 13:20:00,39.88,39.95,39.85,39.91,96800.0,37.5906,37.6565,37.5623,37.6188,96800.0
2014-05-29 13:30:00,39.91,39.91,39.69,39.73,143700.0,37.6188,37.6188,37.4115,37.4492,143700.0
2014-05-29 13:40:00,39.74,39.92,39.7,39.92,113000.0,37.4586,37.6283,37.4209,37.6283,113000.0
2014-05-29 13:50:00,39.91,39.92,39.84,39.89,80100.0,37.6188,37.6283,37.5528,37.6,80100.0
2014-05-29 14:00:00,39.89,39.98,39.86,39.89,196100.0,37.6,37.6848,37.5717,37.6,196100.0
2014-05-29 14:10:00,39.89,39.97,39.89,39.93,104700.0,37.6,37.6754,37.6,37.6377,104700.0
2014-05-29 14:20:00,39.93,40.01,39.93,39.98,177700.0,37.6377,37.7131,37.6377,37.6848,177700.0
2014-05-29 14:30:00,39.98,40.0,39.97,39.98,111600.0,37.6848,37.7037,37.6754,37.6848,111600.0
2014-05-29 14:40:00,39.97,40.04,39.95,39.98,243600.0,37.6754,37.7414,37.6565,37.6848,243600.0
2014-05-29 14:50:00,39.99,40.0,39.93,39.98,161300.0,37.6942,37.7037,37.6377,37.6848,161300.0
2014-05-29 15:00:00,39.98,39.99,39.88,39.89,158300.0,37.6848,37.6942,37.5906,37.6,158300.0
2014-05-29 15:10:00,39.89,39.9,39.84,39.87,88100.0,37.6,37.6094,37.5528,37.5811,88100.0
2014-05-29 15:20:00,39.87,39.94,39.83,39.83,112300.0,37.5811,37.6471,37.5434,37.5434,112300.0
2014-05-29 15:30:00,39.84,39.87,39.71,39.78,275400.0,37.5528,37.5811,37.4303,37.4963,275400.0
2014-05-29 15:40:00,39.79,39.89,39.75,39.88,249800.0,37.5057,37.6,37.468,37.5906,249800.0
2014-05-29 15:50:00,39.89,39.92,39.77,39.82,591100.0,37.6,37.6283,37.4869,37.534,591100.0
2014-05-30 09:30:00,39.83,39.99,39.75,39.86,258000.0,37.5434,37.6942,37.468,37.5717,258000.0
2014-05-30 09:40:00,39.84,39.97,39.81,39.92,285300.0,37.5528,37.6754,37.5246,37.6283,285300.0
2014-05-30 09:50:00,39.93,39.95,39.8,39.85,134400.0,37.6377,37.6565,37.5151,37.5623,134400.0
2014-05-30 10:00:00,39.85,39.9,39.68,39.87,220700.0,37.5623,37.6094,37.402,37.5811,220700.0
2014-05-30 10:10:00,39.89,40.0,39.86,39.96,245000.0,37.6,37.7037,37.5717,37.666,245000.0
2014-05-30 10:20:00,39.96,39.96,39.87,39.88,150200.0,37.666,37.666,37.5811,37.5906,150200.0
2014-05-30 10:30:00,39.89,39.95,39.75,39.76,116000.0,37.6,37.6565,37.468,37.4774,116000.0
2014-05-30 10:40:00,39.76,39.89,39.76,39.89,71700.0,37.4774,37.6,37.4774,37.6,71700.0
2014-05-30 10:50:00,39.88,39.93,39.88,39.92,91300.0,37.5906,37.6377,37.5906,37.6283,91300.0
2014-05-30 11:00:00,39.93,39.95,39.88,39.89,124400.0,37.6377,37.6565,37.5906,37.6,124400.0
2014-05-30 11:10:00,39.89,39.97,39.88,39.95,78800.0,37.6,37.6754,37.5906,37.6565,78800.0
2014-05-30 11:20:00,39.96,40.0,39.9,39.95,124400.0,37.666,37.7037,37.6094,37.6565,124400.0
2014-05-30 11:30:00,39.94,39.99,39.93,39.97,62500.0,37.6471,37.6942,37.6377,37.6754,62500.0
2014-05-30 11:40:00,39.97,40.0,39.93,39.99,201100.0,37.6754,37.7037,37.6377,37.6942,201100.0
2014-05-30 11:50:00,39.98,40.0,39.96,39.97,259500.0,37.6848,37.7037,37.666,37.6754,259500.0
2014-05-30 12:00:00,39.98,40.05,39.94,39.99,229000.0,37.6848,37.7508,37.6471,37.6942,229000.0
2014-05-30 12:10:00,39.99,40.0,39.93,39.99,103700.0,37.6942,37.7037,37.6377,37.6942,103700.0
2014-05-30 12:20:00,39.99,40.0,39.88,39.91,216200.0,37.6942,37.7037,37.5906,37.6188,216200.0
2014-05-30 12:30:00,39.92,39.93,39.81,39.86,177800.0,37.6283,37.6377,37.5246,37.5717,177800.0
2014-05-30 12:40:00,39.85,39.91,39.79,39.88,119400.0,37.5623,37.6188,37.5057,37.5906,119400.0
2014-05-30 12:50:00,39.88,39.96,39.87,39.93,112500.0,37.5906,37.666,37.5811,37.6377,112500.0
2014-05-30 13:00:00,39.92,40.0,39.89,39.98,71600.0,37.6283,37.7037,37.6,37.6848,71600.0
2014-05-30 13:10:00,39.99,39.99,39.93,39.94,94400.0,37.6942,37.6942,37.6377,37.6471,94400.0
2014-05-30 13:20:00,39.93,39.97,39.86,39.96,178200.0,37.6377,37.6754,37.5717,37.666,178200.0
2014-05-30 13:30:00,39.96,39.98,39.93,39.94,91200.0,37.666,37.6848,37.6377,37.6471,91200.0
2014-05-30 13:40:00,39.94,39.96,39.9,39.9,210600.0,37.6471,37.666,37.6094,37.6094,210600.0
2014-05-30 13:50:00,39.91,39.99,39.9,39.96,142800.0,37.6188,37.6942,37.6094,37.666,142800.0
2014-05-30 14:00:00,39.96,39.98,39.94,39.97,144200.0,37.666,37.6848,37.6471,37.6754,144200.0
2014-05-30 14:10:00,39.97,39.98,39.96,39.98,68700.0,37.6754,37.6848,37.666,37.6848,68700.0
2014-05-30 14:20:00,39.98,40.01,39.96,39.98,224100.0,37.6848,37.7131,37.666,37.6848,224100.0
2014-05-30 14:30:00,39.97,40.02,39.97,40.01,271100.0,37.6754,37.7225,37.6754,37.7131,271100.0
2014-05-30 14:40:00,40.01,40.09,39.98,40.06,196200.0,37.7131,37.7885,37.6848,37.7602,196200.0
2014-05-30 14:50:00,40.06,40.06,39.98,40.02,190200.0,37.7602,37.7602,37.6848,37.7225,190200.0
2014-05-30 15:00:00,40.02,40.14,40.0,40.13,227900.0,37.7225,37.8356,37.7037,37.8262,227900.0
2014-05-30 15:10:00,40.14,40.14,40.04,40.08,251200.0,37.8356,37.8356,37.7414,37.7791,251200.0
2014-05-30 15:20:00,40.08,40.17,40.0,40.02,329200.0,37.7791,37.8639,37.7037,37.7225,329200.0
2014-05-30 15:30:00,40.02,40.09,40.02,40.05,325700.0,37.7225,37.7885,37.7225,37.7508,325700.0
2014-05-30 15:40:00,40.05,40.11,40.05,40.07,241400.0,37.7508,37.8073,37.7508,37.7696,241400.0
2014-05-30 15:50:00,40.08,40.18,40.08,40.16,714100.0,37.7791,37.8733,37.7791,37.8545,714100.0
2014-06-02 09:30:00,40.0,40.32,40.0,40.26,451400.0,37.7037,38.0053,37.7037,37.9487,451400.0
2014-06-02 09:40:00,40.27,40.34,40.2,40.29,194000.0,37.9582,38.0241,37.8922,37.977,194000.0
2014-06-02 09:50:00,40.29,40.68,40.29,40.59,613700.0,37.977,38.3446,37.977,38.2598,613700.0
2014-06-02 10:00:00,40.59,40.59,40.13,40.19,273400.0,38.2598,38.2598,37.8262,37.8828,273400.0
2014-06-02 10:10:00,40.2,40.48,40.17,40.44,195900.0,37.8922,38.1561,37.8639,38.1184,195900.0
2014-06-02 10:20:00,40.45,40.65,40.45,40.65,226000.0,38.1278,38.3163,38.1278,38.3163,226000.0
2014-06-02 10:30:00,40.64,40.64,40.54,40.62,204700.0,38.3069,38.3069,38.2127,38.2881,204700.0
2014-06-02 10:40:00,40.62,40.63,40.46,40.48,153900.0,38.2881,38.2975,38.1373,38.1561,153900.0
2014-06-02 10:50:00,40.49,40.67,40.48,40.67,143800.0,38.1655,38.3352,38.1561,38.3352,143800.0
2014-06-02 11:00:00,40.67,40.75,40.61,40.73,235900.0,38.3352,38.4106,38.2786,38.3918,235900.0
2014-06-02 11:10:00,40.74,40.8,40.65,40.68,312700.0,38.4012,38.4577,38.3163,38.3446,312700.0
2014-06-02 11:20:00,40.68,40.74,40.67,40.74,150300.0,38.3446,38.4012,38.3352,38.4012,150300.0
2014-06-02 11:30:00,40.74,40.76,40.67,40.71,184300.0,38.4012,38.42,38.3352,38.3729,184300.0
2014-06-02 11:40:00,40.71,40.77,40.62,40.67,183500.0,38.3729,38.4295,38.2881,38.3352,183500.0
2014-06-02 11:50:00,40.65,40.73,40.64,40.71,127400.0,38.3163,38.3918,38.3069,38.3729,127400.0
2014-06-02 12:00:00,40.71,40.77,40.68,40.72,154800.0,38.3729,38.4295,38.3446,38.3823,154800.0
2014-06-02 12:10:00,40.73,40.79,40.73,40.78,112500.0,38.3918,38.4483,38.3918,38.4389,112500.0
2014-06-02 12:20:00,40.79,40.82,40.77,40.79,146300.0,38.4483,38.4766,38.4295,38.4483,146300.0
2014-06-02 12:30:00,40.79,40.82,40.75,40.76,95000.0,38.4483,38.4766,38.4106,38.42,95000.0
2014-06-02 12:40:00,40.76,40.78,40.69,40.78,88800.0,38.42,38.4389,38.3541,38.4389,88800.0
2014-06-02 12:50:00,40.77,40.78,40.71,40.72,57800.0,38.4295,38.4389,38.3729,38.3823,57800.0
2014-06-02 13:00:00,40.72,40.8,40.72,40.75,108500.0,38.3823,38.4577,38.3823,38.4106,108500.0
2014-06-02 13:10:00,40.76,40.81,40.73,40.74,136400.0,38.42,38.4672,38.3918,38.4012,136400.0
2014-06-02 13:20:00,40.76,40.84,40.75,40.84,113700.0,38.42,38.4954,38.4106,38.4954,113700.0
2014-06-02 13:30:00,40.84,40.9,40.82,40.86,250200.0,38.4954,38.552,38.4766,38.5143,250200.0
2014-06-02 13:40:00,40.87,40.89,40.81,40.81,125300.0,38.5237,38.5426,38.4672,38.4672,125300.0
2014-06-02 13:50:00,40.82,40.92,40.81,40.91,184300.0,38.4766,38.5708,38.4672,38.5614,184300.0
2014-06-02 14:00:00,40.92,40.95,40.91,40.94,199000.0,38.5708,38.5991,38.5614,38.5897,199000.0
2014-06-02 14:10:00,40.95,40.99,40.94,40.98,300500.0,38.5991,38.6368,38.5897,38.6274,300500.0
2014-06-02 14:20:00,40.99,41.1,40.96,40.97,552500.0,38.6368,38.7405,38.6086,38.618,552500.0
2014-06-02 14:30:00,40.98,41.02,40.93,41.02,199700.0,38.6274,38.6651,38.5803,38.6651,199700.0
2014-06-02 14:40:00,41.02,41.18,41.02,41.16,252000.0,38.6651,38.8159,38.6651,38.7971,252000.0
2014-06-02 14:50:00,41.16,41.24,41.15,41.23,397300.0,38.7971,38.8725,38.7876,38.8631,397300.0
2014-06-02 15:00:00,41.22,41.23,41.13,41.17,182400.0,38.8536,38.8631,38.7688,38.8065,182400.0
2014-06-02 15:10:00,41.18,41.22,41.12,41.2,193200.0,38.8159,38.8536,38.7594,38.8348,193200.0
2014-06-02 15:20:00,41.19,41.2,41.14,41.15,187500.0,38.8253,38.8348,38.7782,38.7876,187500.0
2014-06-02 15:30:00,41.15,41.22,41.14,41.17,330100.0,38.7876,38.8536,38.7782,38.8065,330100.0
2014-06-02 15:40:00,41.16,41.18,41.14,41.16,250900.0,38.7971,38.8159,38.7782,38.7971,250900.0
2014-06-02 15:50:00,41.16,41.25,41.14,41.22,813700.0,38.7971,38.8819,38.7782,38.8536,813700.0
2014-06-03 09:30:00,41.13,41.73,41.11,41.73,576100.0,38.7688,39.3343,38.7499,39.3343,576100.0
2014-06-03 09:40:00,41.74,41.74,41.43,41.47,503700.0,39.3438,39.3438,39.0516,39.0893,503700.0
2014-06-03 09:50:00,41.47,41.8,41.46,41.8,297600.0,39.0893,39.4003,39.0798,39.4003,297600.0
2014-06-03 10:00:00,41.8,42.09,41.79,41.93,864100.0,39.4003,39.6737,39.3909,39.5229,864100.0
2014-06-03 10:10:00,41.95,42.08,41.9,41.95,301600.0,39.5417,39.6643,39.4946,39.5417,301600.0
2014-06-03 10:20:00,41.95,41.95,41.75,41.85,328900.0,39.5417,39.5417,39.3532,39.4475,328900.0
2014-06-03 10:30:00,41.86,41.97,41.82,41.93,156600.0,39.4569,39.5606,39.4192,39.5229,156600.0
2014-06-03 10:40:00,41.93,41.94,41.6,41.65,301700.0,39.5229,39.5323,39.2118,39.2589,301700.0
2014-06-03 10:50:00,41.66,41.77,41.6,41.68,308400.0,39.2684,39.372,39.2118,39.2872,308400.0
2014-06-03 11:00:00,41.68,41.68,41.5,41.51,186000.0,39.2872,39.2872,39.1176,39.127,186000.0
2014-06-03 11:10:00,41.5,41.5,41.22,41.22,319200.0,39.1176,39.1176,38.8536,38.8536,319200.0
2014-06-03 11:20:00,41.22,41.41,41.15,41.39,381000.0,38.8536,39.0327,38.7876,39.0139,381000.0
2014-06-03 11:30:00,41.39,41.42,41.31,41.36,179000.0,39.0139,39.0421,38.9385,38.9856,179000.0
2014-06-03 11:40:00,41.38,41.4,41.22,41.27,108400.0,39.0044,39.0233,38.8536,38.9008,108400.0
2014-06-03 11:50:00,41.27,41.4,41.27,41.3,157500.0,38.9008,39.0233,38.9008,38.929,157500.0
2014-06-03 12:00:00,41.3,41.31,41.22,41.28,177900.0,38.929,38.9385,38.8536,38.9102,177900.0
2014-06-03 12:10:00,41.28,41.38,41.24,41.37,110200.0,38.9102,39.0044,38.8725,38.995,110200.0
2014-06-03 12:20:00,41.37,41.4,41.29,41.31,110100.0,38.995,39.0233,38.9196,38.9385,110100.0
2014-06-03 12:30:00,41.31,41.4,41.3,41.37,59700.0,38.9385,39.0233,38.929,38.995,59700.0
2014-06-03 12:40:00,41.38,41.4,41.3,41.3,156800.0,39.0044,39.0233,38.929,38.929,156800.0
2014-06-03 12:50:00,41.33,41.39,41.3,41.39,44500.0,38.9573,39.0139,38.929,39.0139,44500.0
2014-06-03 13:00:00,41.37,41.43,41.35,41.38,93300.0,38.995,39.0516,38.9762,39.0044,93300.0
2014-06-03 13:10:00,41.39,41.45,41.32,41.4,170900.0,39.0139,39.0704,38.9479,39.0233,170900.0
2014-06-03 13:20:00,41.4,41.51,41.39,41.49,121300.0,39.0233,39.127,39.0139,39.1081,121300.0
2014-06-03 13:30:00,41.49,41.5,41.4,41.44,55800.0,39.1081,39.1176,39.0233,39.061,55800.0
2014-06-03 13:40:00,41.45,41.48,41.41,41.46,79700.0,39.0704,39.0987,39.0327,39.0798,79700.0
2014-06-03 13:50:00,41.46,41.58,41.46,41.54,127200.0,39.0798,39.193,39.0798,39.1553,127200.0
2014-06-03 14:00:00,41.54,41.61,41.54,41.59,245300.0,39.1553,39.2212,39.1553,39.2024,245300.0
2014-06-03 14:10:00,41.59,41.59,41.5,41.56,154000.0,39.2024,39.2024,39.1176,39.1741,154000.0
2014-06-03 14:20:00,41.57,41.62,41.56,41.58,91700.0,39.1835,39.2307,39.1741,39.193,91700.0
2014-06-03 14:30:00,41.58,41.6,41.57,41.59,86000.0,39.193,39.2118,39.1835,39.2024,86000.0
2014-06-03 14:40:00,41.59,41.62,41.51,41.53,123600.0,39.2024,39.2307,39.127,39.1458,123600.0
2014-06-03 14:50:00,41.53,41.53,41.36,41.42,175400.0,39.1458,39.1458,38.9856,39.0421,175400.0
2014-06-03 15:00:00,41.41,41.44,41.35,41.4,139800.0,39.0327,39.061,38.9762,39.0233,139800.0
2014-06-03 15:10:00,41.39,41.46,41.39,41.44,86400.0,39.0139,39.0798,39.0139,39.061,86400.0
2014-06-03 15:20:00,41.43,41.45,41.39,41.39,100400.0,39.0516,39.0704,39.0139,39.0139,100400.0
2014-06-03 15:30:00,41.39,41.41,41.35,41.39,153300.0,39.0139,39.0327,38.9762,39.0139,153300.0
2014-06-03 15:40:00,41.39,41.48,41.38,41.47,181700.0,39.0139,39.0987,39.0044,39.0893,181700.0
2014-06-03 15:50:00,41.46,41.5,41.42,41.44,491900.0,39.0798,39.1176,39.0421,39.061,491900.0
2014-06-04 09:30:00,41.36,41.59,41.2,41.32,431900.0,38.9856,39.2024,38.8348,38.9479,431900.0
2014-06-04 09:40:00,41.31,41.5,41.25,41.45,237200.0,38.9385,39.1176,38.8819,39.0704,237200.0
2014-06-04 09:50:00,41.46,41.7,41.38,41.61,382500.0,39.0798,39.3061,39.0044,39.2212,382500.0
2014-06-04 10:00:00,41.61,41.65,41.52,41.57,284000.0,39.2212,39.2589,39.1364,39.1835,284000.0
2014-06-04 10:10:00,41.57,41.79,41.57,41.73,211400.0,39.1835,39.3909,39.1835,39.3343,211400.0
2014-06-04 10:20:00,41.72,41.77,41.71,41.77,202600.0,39.3249,39.372,39.3155,39.372,202600.0
2014-06-04 10:30:00,41.76,41.84,41.71,41.82,168600.0,39.3626,39.438,39.3155,39.4192,168600.0
2014-06-04 10:40:00,41.83,41.96,41.81,41.95,193900.0,39.4286,39.5511,39.4098,39.5417,193900.0
2014-06-04 10:50:00,41.96,42.06,41.96,42.05,263000.0,39.5511,39.6454,39.5511,39.636,263000.0
2014-06-04 11:00:00,42.06,42.09,41.94,42.09,239100.0,39.6454,39.6737,39.5323,39.6737,239100.0
2014-06-04 11:10:00,42.09,42.18,42.06,42.16,261200.0,39.6737,39.7585,39.6454,39.7397,261200.0
2014-06-04 11:20:00,42.16,42.42,42.14,42.41,451400.0,39.7397,39.9847,39.7208,39.9753,451400.0
2014-06-04 11:30:00,42.41,42.44,42.2,42.27,350500.0,39.9753,40.0036,39.7774,39.8433,350500.0
2014-06-04 11:40:00,42.27,42.44,42.18,42.18,365800.0,39.8433,40.0036,39.7585,39.7585,365800.0
2014-06-04 11:50:00,42.19,42.46,42.12,42.46,378600.0,39.7679,40.0224,39.702,40.0224,378600.0
2014-06-04 12:00:00,42.45,42.46,42.39,42.41,111200.0,40.013,40.0224,39.9565,39.9753,111200.0
2014-06-04 12:10:00,42.42,42.48,42.41,42.47,80200.0,39.9847,40.0413,39.9753,40.0319,80200.0
2014-06-04 12:20:00,42.47,42.56,42.47,42.49,343500.0,40.0319,40.1167,40.0319,40.0507,343500.0
2014-06-04 12:30:00,42.5,42.5,42.37,42.37,196500.0,40.0601,40.0601,39.9376,39.9376,196500.0
2014-06-04 12:40:00,42.38,42.42,42.34,42.4,133500.0,39.947,39.9847,39.9093,39.9659,133500.0
2014-06-04 12:50:00,42.4,42.49,42.38,42.43,133900.0,39.9659,40.0507,39.947,39.9942,133900.0
2014-06-04 13:00:00,42.43,42.55,42.42,42.52,292300.0,39.9942,40.1073,39.9847,40.079,292300.0
2014-06-04 13:10:00,42.52,42.53,42.43,42.47,155200.0,40.079,40.0884,39.9942,40.0319,155200.0
2014-06-04 13:20:00,42.47,42.5,42.39,42.46,162200.0,40.0319,40.0601,39.9565,40.0224,162200.0
2014-06-04 13:30:00,42.46,42.48,42.25,42.38,232200.0,40.0224,40.0413,39.8245,39.947,232200.0
2014-06-04 13:40:00,42.38,42.55,42.36,42.47,158600.0,39.947,40.1073,39.9282,40.0319,158600.0
2014-06-04 13:50:00,42.46,42.48,42.38,42.39,135500.0,40.0224,40.0413,39.947,39.9565,135500.0
2014-06-04 14:00:00,42.39,42.48,42.35,42.46,131200.0,39.9565,40.0413,39.9188,40.0224,131200.0
2014-06-04 14:10:00,42.46,42.53,42.45,42.51,184700.0,40.0224,40.0884,40.013,40.0696,184700.0
2014-06-04 14:20:00,42.51,42.53,42.39,42.45,168800.0,40.0696,40.0884,39.9565,40.013,168800.0
2014-06-04 14:30:00,42.45,42.5,42.39,42.44,326600.0,40.013,40.0601,39.9565,40.0036,326600.0
2014-06-04 14:40:00,42.43,42.48,42.37,42.43,400800.0,39.9942,40.0413,39.9376,39.9942,400800.0
2014-06-04 14:50:00,42.42,42.55,42.42,42.52,295500.0,39.9847,40.1073,39.9847,40.079,295500.0
2014-06-04 15:00:00,42.52,42.56,42.46,42.51,156100.0,40.079,40.1167,40.0224,40.0696,156100.0
2014-06-04 15:10:00,42.51,42.65,42.51,42.65,473900.0,40.0696,40.2015,40.0696,40.2015,473900.0
2014-06-04 15:20:00,42.65,42.75,42.63,42.75,373000.0,40.2015,40.2958,40.1827,40.2958,373000.0
2014-06-04 15:30:00,42.75,42.85,42.7,42.72,598800.0,40.2958,40.39,40.2487,40.2675,598800.0
2014-06-04 15:40:00,42.71,42.89,42.71,42.85,579300.0,40.2581,40.4278,40.2581,40.39,579300.0
2014-06-04 15:50:00,42.86,42.9,42.77,42.79,690900.0,40.3995,40.4372,40.3146,40.3335,690900.0
2014-06-05 09:30:00,43.0,43.49,42.95,43.23,1041200.0,40.5314,40.9933,40.4843,40.7482,1041200.0
2014-06-05 09:40:00,43.23,43.25,43.0,43.16,403900.0,40.7482,40.7671,40.5314,40.6823,403900.0
2014-06-05 09:50:00,43.15,43.22,42.93,42.99,366700.0,40.6728,40.7388,40.4655,40.522,366700.0
2014-06-05 10:00:00,43.0,43.0,42.76,42.77,288300.0,40.5314,40.5314,40.3052,40.3146,288300.0
2014-06-05 10:10:00,42.78,42.81,42.57,42.61,401800.0,40.3241,40.3523,40.1261,40.1638,401800.0
2014-06-05 10:20:00,42.61,42.98,42.61,42.95,372100.0,40.1638,40.5126,40.1638,40.4843,372100.0
2014-06-05 10:30:00,42.95,42.97,42.85,42.96,155400.0,40.4843,40.5032,40.39,40.4937,155400.0
2014-06-05 10:40:00,42.96,43.06,42.8,42.85,253300.0,40.4937,40.588,40.3429,40.39,253300.0
2014-06-05 10:50:00,42.84,42.84,42.68,42.74,214200.0,40.3806,40.3806,40.2298,40.2864,214200.0
2014-06-05 11:00:00,42.73,42.82,42.71,42.74,94600.0,40.2769,40.3618,40.2581,40.2864,94600.0
2014-06-05 11:10:00,42.74,42.77,42.66,42.74,160600.0,40.2864,40.3146,40.211,40.2864,160600.0
2014-06-05 11:20:00,42.74,42.8,42.69,42.74,108800.0,40.2864,40.3429,40.2392,40.2864,108800.0
2014-06-05 11:30:00,42.74,42.99,42.74,42.92,158700.0,40.2864,40.522,40.2864,40.456,158700.0
2014-06-05 11:40:00,42.92,42.97,42.89,42.9,77000.0,40.456,40.5032,40.4278,40.4372,77000.0
2014-06-05 11:50:00,42.9,42.93,42.86,42.9,79200.0,40.4372,40.4655,40.3995,40.4372,79200.0
2014-06-05 12:00:00,42.9,42.95,42.86,42.92,50700.0,40.4372,40.4843,40.3995,40.456,50700.0
2014-06-05 12:10:00,42.92,42.96,42.88,42.91,49900.0,40.456,40.4937,40.4183,40.4466,49900.0
2014-06-05 12:20:00,42.92,42.96,42.88,42.91,57800.0,40.456,40.4937,40.4183,40.4466,57800.0
2014-06-05 12:30:00,42.91,42.97,42.82,42.82,77200.0,40.4466,40.5032,40.3618,40.3618,77200.0
2014-06-05 12:40:00,42.82,42.92,42.82,42.84,78800.0,40.3618,40.456,40.3618,40.3806,78800.0
2014-06-05 12:50:00,42.84,42.92,42.81,42.89,96300.0,40.3806,40.456,40.3523,40.4278,96300.0
2014-06-05 13:00:00,42.89,42.95,42.87,42.92,76900.0,40.4278,40.4843,40.4089,40.456,76900.0
2014-06-05 13:10:00,42.92,42.95,42.76,42.77,118900.0,40.456,40.4843,40.3052,40.3146,118900.0
2014-06-05 13:20:00,42.77,42.81,42.67,42.71,182600.0,40.3146,40.3523,40.2204,40.2581,182600.0
2014-06-05 13:30:00,42.7,42.78,42.67,42.68,76500.0,40.2487,40.3241,40.2204,40.2298,76500.0
2014-06-05 13:40:00,42.69,42.69,42.63,42.65,67400.0,40.2392,40.2392,40.1827,40.2015,67400.0
2014-06-05 13:50:00,42.65,42.66,42.41,42.46,303400.0,40.2015,40.211,39.9753,40.0224,303400.0
2014-06-05 14:00:00,42.47,42.59,42.46,42.48,92800.0,40.0319,40.145,40.0224,40.0413,92800.0
2014-06-05 14:10:00,42.47,42.56,42.42,42.47,119400.0,40.0319,40.1167,39.9847,40.0319,119400.0
2014-06-05 14:20:00,42.47,42.59,42.38,42.54,222300.0,40.0319,40.145,39.947,40.0978,222300.0
2014-06-05 14:30:00,42.53,42.55,42.34,42.35,171200.0,40.0884,40.1073,39.9093,39.9188,171200.0
2014-06-05 14:40:00,42.35,42.42,42.3,42.38,190500.0,39.9188,39.9847,39.8716,39.947,190500.0
2014-06-05 14:50:00,42.38,42.44,42.27,42.27,134500.0,39.947,40.0036,39.8433,39.8433,134500.0
2014-06-05 15:00:00,42.28,42.42,42.27,42.37,135400.0,39.8528,39.9847,39.8433,39.9376,135400.0
2014-06-05 15:10:00,42.37,42.43,42.35,42.43,124700.0,39.9376,39.9942,39.9188,39.9942,124700.0
2014-06-05 15:20:00,42.43,42.48,42.35,42.35,182600.0,39.9942,40.0413,39.9188,39.9188,182600.0
2014-06-05 15:30:00,42.36,42.44,42.32,42.35,172900.0,39.9282,40.0036,39.8905,39.9188,172900.0
2014-06-05 15:40:00,42.36,42.41,42.3,42.37,282000.0,39.9282,39.9753,39.8716,39.9376,282000.0
2014-06-05 15:50:00,42.37,42.44,42.31,42.41,472500.0,39.9376,40.0036,39.881,39.9753,472500.0
2014-06-06 09:30:00,42.45,42.91,42.42,42.87,650500.0,40.013,40.4466,39.9847,40.4089,650500.0
2014-06-06 09:40:00,42.88,43.07,42.85,43.05,518800.0,40.4183,40.5974,40.39,40.5786,518800.0
2014-06-06 09:50:00,43.04,43.05,42.94,43.02,447700.0,40.5691,40.5786,40.4749,40.5503,447700.0
2014-06-06 10:00:00,43.03,43.09,43.0,43.06,279200.0,40.5597,40.6163,40.5314,40.588,279200.0
2014-06-06 10:10:00,43.07,43.08,42.97,43.05,268100.0,40.5974,40.6068,40.5032,40.5786,268100.0
2014-06-06 10:20:00,43.05,43.17,43.02,43.14,348600.0,40.5786,40.6917,40.5503,40.6634,348600.0
2014-06-06 10:30:00,43.12,43.15,42.96,43.0,243700.0,40.6445,40.6728,40.4937,40.5314,243700.0
2014-06-06 10:40:00,43.0,43.03,42.98,43.02,252700.0,40.5314,40.5597,40.5126,40.5503,252700.0
2014-06-06 10:50:00,43.03,43.2,43.02,43.12,465000.0,40.5597,40.72,40.5503,40.6445,465000.0
2014-06-06 11:00:00,43.15,43.22,43.12,43.2,342300.0,40.6728,40.7388,40.6445,40.72,342300.0
2014-06-06 11:10:00,43.2,43.33,43.17,43.33,205900.0,40.72,40.8425,40.6917,40.8425,205900.0
2014-06-06 11:20:00,43.32,43.44,43.3,43.34,420000.0,40.8331,40.9462,40.8142,40.8519,420000.0
2014-06-06 11:30:00,43.33,43.35,43.16,43.25,279700.0,40.8425,40.8613,40.6823,40.7671,279700.0
2014-06-06 11:40:00,43.26,43.46,43.26,43.42,432700.0,40.7765,40.965,40.7765,40.9273,432700.0
2014-06-06 11:50:00,43.42,43.43,43.34,43.38,265900.0,40.9273,40.9368,40.8519,40.8896,265900.0
2014-06-06 12:00:00,43.37,43.53,43.37,43.51,241100.0,40.8802,41.031,40.8802,41.0122,241100.0
2014-06-06 12:10:00,43.51,43.59,43.49,43.55,266700.0,41.0122,41.0876,40.9933,41.0499,266700.0
2014-06-06 12:20:00,43.55,43.63,43.52,43.58,259100.0,41.0499,41.1253,41.0216,41.0781,259100.0
2014-06-06 12:30:00,43.58,43.6,43.47,43.55,198600.0,41.0781,41.097,40.9745,41.0499,198600.0
2014-06-06 12:40:00,43.55,43.62,43.49,43.62,339600.0,41.0499,41.1158,40.9933,41.1158,339600.0
2014-06-06 12:50:00,43.62,43.65,43.56,43.59,328200.0,41.1158,41.1441,41.0593,41.0876,328200.0
2014-06-06 13:00:00,43.59,43.59,43.47,43.54,209000.0,41.0876,41.0876,40.9745,41.0404,209000.0
2014-06-06 13:10:00,43.55,43.58,43.5,43.56,337000.0,41.0499,41.0781,41.0027,41.0593,337000.0
2014-06-06 13:20:00,43.55,43.63,43.55,43.62,285400.0,41.0499,41.1253,41.0499,41.1158,285400.0
2014-06-06 13:30:00,43.62,43.66,43.53,43.59,310600.0,41.1158,41.1535,41.031,41.0876,310600.0
2014-06-06 13:40:00,43.58,43.62,43.55,43.61,364700.0,41.0781,41.1158,41.0499,41.1064,364700.0
2014-06-06 13:50:00,43.61,43.61,43.58,43.6,193800.0,41.1064,41.1064,41.0781,41.097,193800.0
2014-06-06 14:00:00,43.61,43.61,43.57,43.59,115700.0,41.1064,41.1064,41.0687,41.0876,115700.0
2014-06-06 14:10:00,43.59,43.6,43.57,43.6,96300.0,41.0876,41.097,41.0687,41.097,96300.0
2014-06-06 14:20:00,43.61,43.63,43.58,43.61,117400.0,41.1064,41.1253,41.0781,41.1064,117400.0
2014-06-06 14:30:00,43.61,43.61,43.59,43.59,312600.0,41.1064,41.1064,41.0876,41.0876,312600.0
2014-06-06 14:40:00,43.59,43.64,43.59,43.62,247300.0,41.0876,41.1347,41.0876,41.1158,247300.0
2014-06-06 14:50:00,43.63,43.63,43.56,43.62,167100.0,41.1253,41.1253,41.0593,41.1158,167100.0
2014-06-06 15:00:00,43.61,43.65,43.61,43.63,169300.0,41.1064,41.1441,41.1064,41.1253,169300.0
2014-06-06 15:10:00,43.62,43.75,43.62,43.71,347000.0,41.1158,41.2384,41.1158,41.2007,347000.0
2014-06-06 15:20:00,43.7,43.8,43.69,43.72,400400.0,41.1913,41.2855,41.1818,41.2101,400400.0
2014-06-06 15:30:00,43.73,43.79,43.69,43.69,257400.0,41.2195,41.2761,41.1818,41.1818,257400.0
2014-06-06 15:40:00,43.69,43.79,43.66,43.77,311100.0,41.1818,41.2761,41.1535,41.2572,311100.0
2014-06-06 15:50:00,43.77,43.92,43.77,43.88,1147400.0,41.2572,41.3986,41.2572,41.3609,1147400.0
2014-06-09 09:30:00,44.0,44.33,43.92,44.04,924000.0,41.474,41.7851,41.3986,41.5117,924000.0
2014-06-09 09:40:00,44.02,44.15,43.9,43.91,432100.0,41.4929,41.6154,41.3798,41.3892,432100.0
2014-06-09 09:50:00,43.93,44.12,43.82,44.07,467500.0,41.408,41.5871,41.3044,41.54,467500.0
2014-06-09 10:00:00,44.07,44.18,43.98,44.12,294500.0,41.54,41.6437,41.4552,41.5871,294500.0
2014-06-09 10:10:00,44.13,44.25,44.05,44.16,526100.0,41.5966,41.7097,41.5212,41.6248,526100.0
2014-06-09 10:20:00,44.16,44.43,44.16,44.37,362700.0,41.6248,41.8793,41.6248,41.8228,362700.0
2014-06-09 10:30:00,44.37,44.37,44.19,44.2,301400.0,41.8228,41.8228,41.6531,41.6625,301400.0
2014-06-09 10:40:00,44.19,44.35,44.16,44.26,320400.0,41.6531,41.8039,41.6248,41.7191,320400.0
2014-06-09 10:50:00,44.26,44.29,44.17,44.21,439200.0,41.7191,41.7474,41.6343,41.672,439200.0
2014-06-09 11:00:00,44.21,44.22,44.08,44.1,295200.0,41.672,41.6814,41.5494,41.5683,295200.0
2014-06-09 11:10:00,44.1,44.14,44.01,44.07,202400.0,41.5683,41.606,41.4835,41.54,202400.0
2014-06-09 11:20:00,44.07,44.2,44.07,44.2,159000.0,41.54,41.6625,41.54,41.6625,159000.0
2014-06-09 11:30:00,44.19,44.2,44.05,44.07,132800.0,41.6531,41.6625,41.5212,41.54,132800.0
2014-06-09 11:40:00,44.07,44.11,44.01,44.09,159900.0,41.54,41.5777,41.4835,41.5589,159900.0
2014-06-09 11:50:00,44.09,44.09,43.99,44.02,156300.0,41.5589,41.5589,41.4646,41.4929,156300.0
2014-06-09 12:00:00,44.01,44.02,43.94,43.97,115200.0,41.4835,41.4929,41.4175,41.4458,115200.0
2014-06-09 12:10:00,43.97,44.0,43.89,43.89,169400.0,41.4458,41.474,41.3703,41.3703,169400.0
2014-06-09 12:20:00,43.88,43.89,43.53,43.66,373100.0,41.3609,41.3703,41.031,41.1535,373100.0
2014-06-09 12:30:00,43.66,43.87,43.66,43.87,200600.0,41.1535,41.3515,41.1535,41.3515,200600.0
2014-06-09 12:40:00,43.87,43.93,43.78,43.84,96700.0,41.3515,41.408,41.2667,41.3232,96700.0
2014-06-09 12:50:00,43.84,43.9,43.7,43.71,146900.0,41.3232,41.3798,41.1913,41.2007,146900.0
2014-06-09 13:00:00,43.71,43.73,43.67,43.7,89800.0,41.2007,41.2195,41.163,41.1913,89800.0
2014-06-09 13:10:00,43.7,43.73,43.65,43.66,85500.0,41.1913,41.2195,41.1441,41.1535,85500.0
2014-06-09 13:20:00,43.66,43.69,43.47,43.52,403600.0,41.1535,41.1818,40.9745,41.0216,403600.0
2014-06-09 13:30:00,43.52,43.52,43.33,43.35,400100.0,41.0216,41.0216,40.8425,40.8613,400100.0
2014-06-09 13:40:00,43.36,43.38,43.26,43.27,140300.0,40.8708,40.8896,40.7765,40.7859,140300.0
2014-06-09 13:50:00,43.28,43.49,43.26,43.39,268000.0,40.7954,40.9933,40.7765,40.899,268000.0
2014-06-09 14:00:00,43.39,43.42,43.33,43.34,159000.0,40.899,40.9273,40.8425,40.8519,159000.0
2014-06-09 14:10:00,43.33,43.34,43.08,43.22,416300.0,40.8425,40.8519,40.6068,40.7388,416300.0
2014-06-09 14:20:00,43.22,43.3,43.16,43.16,193100.0,40.7388,40.8142,40.6823,40.6823,193100.0
2014-06-09 14:30:00,43.16,43.2,43.07,43.16,164000.0,40.6823,40.72,40.5974,40.6823,164000.0
2014-06-09 14:40:00,43.17,43.38,43.13,43.33,200800.0,40.6917,40.8896,40.654,40.8425,200800.0
2014-06-09 14:50:00,43.34,43.37,43.24,43.25,113200.0,40.8519,40.8802,40.7577,40.7671,113200.0
2014-06-09 15:00:00,43.26,43.32,43.24,43.28,123900.0,40.7765,40.8331,40.7577,40.7954,123900.0
2014-06-09 15:10:00,43.29,43.6,43.28,43.59,298100.0,40.8048,41.097,40.7954,41.0876,298100.0
2014-06-09 15:20:00,43.6,43.74,43.51,43.7,462500.0,41.097,41.229,41.0122,41.1913,462500.0
2014-06-09 15:30:00,43.69,43.73,43.55,43.55,246800.0,41.1818,41.2195,41.0499,41.0499,246800.0
2014-06-09 15:40:00,43.56,43.74,43.55,43.73,380400.0,41.0593,41.229,41.0499,41.2195,380400.0
2014-06-09 15:50:00,43.73,43.74,43.53,43.57,501000.0,41.2195,41.229,41.031,41.0687,501000.0
2014-06-10 09:30:00,43.5,43.66,43.41,43.44,426800.0,41.0027,41.1535,40.9179,40.9462,426800.0
2014-06-10 09:40:00,43.44,43.55,43.25,43.51,427400.0,40.9462,41.0499,40.7671,41.0122,427400.0
2014-06-10 09:50:00,43.51,43.6,43.31,43.31,355900.0,41.0122,41.097,40.8236,40.8236,355900.0
2014-06-10 10:00:00,43.31,43.38,43.1,43.2,445600.0,40.8236,40.8896,40.6257,40.72,445600.0
2014-06-10 10:10:00,43.2,43.24,42.93,43.18,452300.0,40.72,40.7577,40.4655,40.7011,452300.0
2014-06-10 10:20:00,43.2,43.23,43.1,43.23,253700.0,40.72,40.7482,40.6257,40.7482,253700.0
2014-06-10 10:30:00,43.22,43.24,43.15,43.24,168500.0,40.7388,40.7577,40.6728,40.7577,168500.0
2014-06-10 10:40:00,43.24,43.25,43.18,43.2,180100.0,40.7577,40.7671,40.7011,40.72,180100.0
2014-06-10 10:50:00,43.2,43.24,43.11,43.23,310400.0,40.72,40.7577,40.6351,40.7482,310400.0
2014-06-10 11:00:00,43.24,43.26,43.16,43.24,233500.0,40.7577,40.7765,40.6823,40.7577,233500.0
2014-06-10 11:10:00,43.24,43.43,43.23,43.42,196500.0,40.7577,40.9368,40.7482,40.9273,196500.0
2014-06-10 11:20:00,43.42,43.47,43.34,43.34,159000.0,40.9273,40.9745,40.8519,40.8519,159000.0
2014-06-10 11:30:00,43.34,43.38,43.22,43.26,131200.0,40.8519,40.8896,40.7388,40.7765,131200.0
2014-06-10 11:40:00,43.27,43.28,43.27,43.28,103900.0,40.7859,40.7954,40.7859,40.7954,103900.0
2014-06-10 11:50:00,43.27,43.37,43.15,43.36,169600.0,40.7859,40.8802,40.6728,40.8708,169600.0
2014-06-10 12:00:00,43.36,43.42,43.27,43.31,127000.0,40.8708,40.9273,40.7859,40.8236,127000.0
2014-06-10 12:10:00,43.3,43.38,43.29,43.35,151300.0,40.8142,40.8896,40.8048,40.8613,151300.0
2014-06-10 12:20:00,43.35,43.38,43.33,43.37,153000.0,40.8613,40.8896,40.8425,40.8802,153000.0
2014-06-10 12:30:00,43.38,43.46,43.37,43.45,163500.0,40.8896,40.965,40.8802,40.9556,163500.0
2014-06-10 12:40:00,43.46,43.84,43.42,43.79,488500.0,40.965,41.3232,40.9273,41.2761,488500.0
2014-06-10 12:50:00,43.79,43.86,43.77,43.8,227600.0,41.2761,41.3421,41.2572,41.2855,227600.0
2014-06-10 13:00:00,43.8,43.81,43.68,43.71,163900.0,41.2855,41.2949,41.1724,41.2007,163900.0
2014-06-10 13:10:00,43.71,43.74,43.68,43.68,122100.0,41.2007,41.229,41.1724,41.1724,122100.0
2014-06-10 13:20:00,43.69,43.7,43.64,43.69,70200.0,41.1818,41.1913,41.1347,41.1818,70200.0
2014-06-10 13:30:00,43.7,43.7,43.64,43.67,91600.0,41.1913,41.1913,41.1347,41.163,91600.0
2014-06-10 13:40:00,43.66,43.69,43.58,43.59,81100.0,41.1535,41.1818,41.0781,41.0876,81100.0
2014-06-10 13:50:00,43.6,43.6,43.54,43.54,112400.0,41.097,41.097,41.0404,41.0404,112400.0
2014-06-10 14:00:00,43.54,43.55,43.35,43.38,191700.0,41.0404,41.0499,40.8613,40.8896,191700.0
2014-06-10 14:10:00,43.38,43.44,43.24,43.43,178100.0,40.8896,40.9462,40.7577,40.9368,178100.0
2014-06-10 14:20:00,43.44,43.53,43.44,43.53,135100.0,40.9462,41.031,40.9462,41.031,135100.0
2014-06-10 14:30:00,43.52,43.54,43.47,43.47,96500.0,41.0216,41.0404,40.9745,40.9745,96500.0
2014-06-10 14:40:00,43.47,43.47,43.31,43.43,143100.0,40.9745,40.9745,40.8236,40.9368,143100.0
2014-06-10 14:50:00,43.41,43.43,43.38,43.4,87500.0,40.9179,40.9368,40.8896,40.9085,87500.0
2014-06-10 15:00:00,43.4,43.4,43.37,43.38,147600.0,40.9085,40.9085,40.8802,40.8896,147600.0
2014-06-10 15:10:00,43.38,43.52,43.37,43.52,182600.0,40.8896,41.0216,40.8802,41.0216,182600.0
2014-06-10 15:20:00,43.51,43.55,43.5,43.55,80700.0,41.0122,41.0499,41.0027,41.0499,80700.0
2014-06-10 15:30:00,43.56,43.71,43.55,43.69,178600.0,41.0593,41.2007,41.0499,41.1818,178600.0
2014-06-10 15:40:00,43.69,43.71,43.66,43.67,142200.0,41.1818,41.2007,41.1535,41.163,142200.0
2014-06-10 15:50:00,43.68,43.72,43.61,43.66,438400.0,41.1724,41.2101,41.1064,41.1535,438400.0
2014-06-11 09:30:00,42.9,43.23,42.7,42.98,811100.0,40.4372,40.7482,40.2487,40.5126,811100.0
2014-06-11 09:40:00,42.95,43.29,42.87,42.96,332600.0,40.4843,40.8048,40.4089,40.4937,332600.0
2014-06-11 09:50:00,42.93,42.93,42.44,42.52,733600.0,40.4655,40.4655,40.0036,40.079,733600.0
2014-06-11 10:00:00,42.51,42.52,42.12,42.22,1062200.0,40.0696,40.079,39.702,39.7962,1062200.0
2014-06-11 10:10:00,42.24,42.38,42.15,42.37,453200.0,39.8151,39.947,39.7302,39.9376,453200.0
2014-06-11 10:20:00,42.36,42.53,42.36,42.51,489200.0,39.9282,40.0884,39.9282,40.0696,489200.0
2014-06-11 10:30:00,42.49,42.51,42.21,42.38,393800.0,40.0507,40.0696,39.7868,39.947,393800.0
2014-06-11 10:40:00,42.38,42.48,42.37,42.39,230000.0,39.947,40.0413,39.9376,39.9565,230000.0
2014-06-11 10:50:00,42.38,42.38,42.03,42.09,472500.0,39.947,39.947,39.6171,39.6737,472500.0
2014-06-11 11:00:00,42.08,42.45,42.08,42.42,412100.0,39.6643,40.013,39.6643,39.9847,412100.0
2014-06-11 11:10:00,42.42,42.5,42.32,42.37,211400.0,39.9847,40.0601,39.8905,39.9376,211400.0
2014-06-11 11:20:00,42.37,42.42,42.28,42.39,175800.0,39.9376,39.9847,39.8528,39.9565,175800.0
2014-06-11 11:30:00,42.4,42.58,42.38,42.46,161600.0,39.9659,40.1355,39.947,40.0224,161600.0
2014-06-11 11:40:00,42.47,42.51,42.43,42.47,277400.0,40.0319,40.0696,39.9942,40.0319,277400.0
2014-06-11 11:50:00,42.48,42.8,42.48,42.7,461200.0,40.0413,40.3429,40.0413,40.2487,461200.0
2014-06-11 12:00:00,42.7,42.7,42.54,42.6,188500.0,40.2487,40.2487,40.0978,40.1544,188500.0
2014-06-11 12:10:00,42.6,42.73,42.59,42.63,265900.0,40.1544,40.2769,40.145,40.1827,265900.0
2014-06-11 12:20:00,42.62,42.7,42.56,42.57,246800.0,40.1733,40.2487,40.1167,40.1261,246800.0
2014-06-11 12:30:00,42.57,42.66,42.55,42.62,174500.0,40.1261,40.211,40.1073,40.1733,174500.0
2014-06-11 12:40:00,42.62,42.65,42.57,42.63,124000.0,40.1733,40.2015,40.1261,40.1827,124000.0
2014-06-11 12:50:00,42.62,42.63,42.55,42.61,114900.0,40.1733,40.1827,40.1073,40.1638,114900.0
2014-06-11 13:00:00,42.61,42.61,42.48,42.51,310000.0,40.1638,40.1638,40.0413,40.0696,310000.0
2014-06-11 13:10:00,42.5,42.58,42.48,42.52,187700.0,40.0601,40.1355,40.0413,40.079,187700.0
2014-06-11 13:20:00,42.52,42.6,42.47,42.51,235400.0,40.079,40.1544,40.0319,40.0696,235400.0
2014-06-11 13:30:00,42.52,42.53,42.4,42.44,291400.0,40.079,40.0884,39.9659,40.0036,291400.0
2014-06-11 13:40:00,42.43,42.5,42.4,42.45,165600.0,39.9942,40.0601,39.9659,40.013,165600.0
2014-06-11 13:50:00,42.45,42.49,42.39,42.4,218600.0,40.013,40.0507,39.9565,39.9659,218600.0
2014-06-11 14:00:00,42.41,42.43,42.29,42.39,311600.0,39.9753,39.9942,39.8622,39.9565,311600.0
2014-06-11 14:10:00,42.39,42.4,42.21,42.25,248900.0,39.9565,39.9659,39.7868,39.8245,248900.0
2014-06-11 14:20:00,42.25,42.43,42.25,42.41,101800.0,39.8245,39.9942,39.8245,39.9753,101800.0
2014-06-11 14:30:00,42.43,42.56,42.37,42.55,190500.0,39.9942,40.1167,39.9376,40.1073,190500.0
2014-06-11 14:40:00,42.54,42.63,42.54,42.58,194600.0,40.0978,40.1827,40.0978,40.1355,194600.0
2014-06-11 14:50:00,42.58,42.58,42.47,42.58,126900.0,40.1355,40.1355,40.0319,40.1355,126900.0
2014-06-11 15:00:00,42.58,42.58,42.44,42.46,183200.0,40.1355,40.1355,40.0036,40.0224,183200.0
2014-06-11 15:10:00,42.46,42.48,42.38,42.39,323100.0,40.0224,40.0413,39.947,39.9565,323100.0
2014-06-11 15:20:00,42.38,42.49,42.38,42.49,170800.0,39.947,40.0507,39.947,40.0507,170800.0
2014-06-11 15:30:00,42.49,42.52,42.46,42.5,293100.0,40.0507,40.079,40.0224,40.0601,293100.0
2014-06-11 15:40:00,42.5,42.5,42.46,42.47,314500.0,40.0601,40.0601,40.0224,40.0319,314500.0
2014-06-11 15:50:00,42.47,42.47,42.28,42.29,606900.0,40.0319,40.0319,39.8528,39.8622,606900.0
2014-06-12 09:30:00,41.3,41.41,40.4,41.01,2756000.0,38.929,39.0327,38.0807,38.6557,2756000.0
2014-06-12 09:40:00,41.02,41.04,40.25,40.29,1656600.0,38.6651,38.684,37.9393,37.977,1656600.0
2014-06-12 09:50:00,40.29,40.29,39.51,39.79,3240200.0,37.977,37.977,37.2418,37.5057,3240200.0
2014-06-12 10:00:00,39.78,40.17,39.75,40.06,1942200.0,37.4963,37.8639,37.468,37.7602,1942200.0
2014-06-12 10:10:00,40.06,40.2,39.88,40.09,1086600.0,37.7602,37.8922,37.5906,37.7885,1086600.0
2014-06-12 10:20:00,40.09,40.28,39.66,39.68,1110000.0,37.7885,37.9676,37.3832,37.402,1110000.0
2014-06-12 10:30:00,39.69,39.85,39.59,39.61,803500.0,37.4115,37.5623,37.3172,37.3361,803500.0
2014-06-12 10:40:00,39.61,39.67,39.26,39.35,1508800.0,37.3361,37.3926,37.0061,37.091,1508800.0
2014-06-12 10:50:00,39.35,39.67,39.19,39.5,1223200.0,37.091,37.3926,36.9402,37.2324,1223200.0
2014-06-12 11:00:00,39.5,39.51,39.25,39.37,836500.0,37.2324,37.2418,36.9967,37.1098,836500.0
2014-06-12 11:10:00,39.37,40.0,39.34,39.98,939500.0,37.1098,37.7037,37.0816,37.6848,939500.0
2014-06-12 11:20:00,39.96,40.07,39.78,40.06,979200.0,37.666,37.7696,37.4963,37.7602,979200.0
2014-06-12 11:30:00,40.06,40.09,39.8,39.97,453900.0,37.7602,37.7885,37.5151,37.6754,453900.0
2014-06-12 11:40:00,39.97,40.0,39.81,39.82,320400.0,37.6754,37.7037,37.5246,37.534,320400.0
2014-06-12 11:50:00,39.82,39.85,39.73,39.75,358200.0,37.534,37.5623,37.4492,37.468,358200.0
2014-06-12 12:00:00,39.74,39.75,39.46,39.63,590900.0,37.4586,37.468,37.1947,37.3549,590900.0
2014-06-12 12:10:00,39.64,39.78,39.51,39.73,451800.0,37.3643,37.4963,37.2418,37.4492,451800.0
2014-06-12 12:20:00,39.74,39.8,39.56,39.58,393400.0,37.4586,37.5151,37.2889,37.3078,393400.0
2014-06-12 12:30:00,39.57,39.73,39.5,39.71,445300.0,37.2983,37.4492,37.2324,37.4303,445300.0
2014-06-12 12:40:00,39.72,39.72,39.54,39.63,302800.0,37.4397,37.4397,37.2701,37.3549,302800.0
2014-06-12 12:50:00,39.63,39.65,39.34,39.41,463500.0,37.3549,37.3738,37.0816,37.1475,463500.0
2014-06-12 13:00:00,39.41,39.82,39.41,39.73,380700.0,37.1475,37.534,37.1475,37.4492,380700.0
2014-06-12 13:10:00,39.73,39.83,39.58,39.58,299900.0,37.4492,37.5434,37.3078,37.3078,299900.0
2014-06-12 13:20:00,39.58,39.63,39.3,39.3,376200.0,37.3078,37.3549,37.0438,37.0438,376200.0
2014-06-12 13:30:00,39.31,39.38,39.27,39.38,374100.0,37.0533,37.1193,37.0156,37.1193,374100.0
2014-06-12 13:40:00,39.38,39.43,39.1,39.11,921200.0,37.1193,37.1664,36.8553,36.8648,921200.0
2014-06-12 13:50:00,39.1,39.14,38.86,39.14,1412400.0,36.8553,36.893,36.6291,36.893,1412400.0
2014-06-12 14:00:00,39.14,39.26,39.08,39.23,555000.0,36.893,37.0061,36.8365,36.9779,555000.0
2014-06-12 14:10:00,39.24,39.29,39.15,39.23,485900.0,36.9873,37.0344,36.9025,36.9779,485900.0
2014-06-12 14:20:00,39.23,39.25,39.15,39.21,345200.0,36.9779,36.9967,36.9025,36.959,345200.0
2014-06-12 14:30:00,39.21,39.21,39.02,39.02,389000.0,36.959,36.959,36.7799,36.7799,389000.0
2014-06-12 14:40:00,39.02,39.2,39.02,39.2,433800.0,36.7799,36.9496,36.7799,36.9496,433800.0
2014-06-12 14:50:00,39.2,39.48,39.18,39.45,464800.0,36.9496,37.2135,36.9307,37.1852,464800.0
2014-06-12 15:00:00,39.45,39.56,39.36,39.44,776600.0,37.1852,37.2889,37.1004,37.1758,776600.0
2014-06-12 15:10:00,39.45,39.72,39.3,39.72,723100.0,37.1852,37.4397,37.0438,37.4397,723100.0
2014-06-12 15:20:00,39.72,39.96,39.63,39.9,926100.0,37.4397,37.666,37.3549,37.6094,926100.0
2014-06-12 15:30:00,39.9,39.96,39.75,39.81,919100.0,37.6094,37.666,37.468,37.5246,919100.0
2014-06-12 15:40:00,39.81,40.0,39.8,39.99,1012400.0,37.5246,37.7037,37.5151,37.6942,1012400.0
2014-06-12 15:50:00,40.0,40.22,39.99,40.21,2426200.0,37.7037,37.911,37.6942,37.9016,2426200.0
2014-06-13 09:30:00,40.25,40.44,40.0,40.08,1111300.0,37.9393,38.1184,37.7037,37.7791,1111300.0
2014-06-13 09:40:00,40.07,40.2,39.75,40.17,1015500.0,37.7696,37.8922,37.468,37.8639,1015500.0
2014-06-13 09:50:00,40.17,40.5,40.14,40.17,738700.0,37.8639,38.175,37.8356,37.8639,738700.0
2014-06-13 10:00:00,40.17,40.21,39.55,40.03,832500.0,37.8639,37.9016,37.2795,37.7319,832500.0
2014-06-13 10:10:00,40.04,40.3,39.9,40.2,434800.0,37.7414,37.9864,37.6094,37.8922,434800.0
2014-06-13 10:20:00,40.21,40.33,40.0,40.18,234200.0,37.9016,38.0147,37.7037,37.8733,234200.0
2014-06-13 10:30:00,40.17,40.3,40.07,40.28,262000.0,37.8639,37.9864,37.7696,37.9676,262000.0
2014-06-13 10:40:00,40.29,40.43,40.28,40.3,413100.0,37.977,38.109,37.9676,37.9864,413100.0
2014-06-13 10:50:00,40.31,40.61,40.26,40.58,531700.0,37.9959,38.2786,37.9487,38.2504,531700.0
2014-06-13 11:00:00,40.57,40.7,40.4,40.46,400000.0,38.2409,38.3635,38.0807,38.1373,400000.0
2014-06-13 11:10:00,40.46,40.55,40.24,40.25,336100.0,38.1373,38.2221,37.9299,37.9393,336100.0
2014-06-13 11:20:00,40.25,40.46,40.22,40.32,153400.0,37.9393,38.1373,37.911,38.0053,153400.0
2014-06-13 11:30:00,40.33,40.36,40.22,40.27,195100.0,38.0147,38.043,37.911,37.9582,195100.0
2014-06-13 11:40:00,40.27,40.38,40.25,40.32,364700.0,37.9582,38.0618,37.9393,38.0053,364700.0
2014-06-13 11:50:00,40.33,40.52,40.26,40.51,267500.0,38.0147,38.1938,37.9487,38.1844,267500.0
2014-06-13 12:00:00,40.5,40.58,40.45,40.53,233600.0,38.175,38.2504,38.1278,38.2032,233600.0
2014-06-13 12:10:00,40.54,40.61,40.4,40.43,322700.0,38.2127,38.2786,38.0807,38.109,322700.0
2014-06-13 12:20:00,40.43,40.44,40.31,40.31,117900.0,38.109,38.1184,37.9959,37.9959,117900.0
2014-06-13 12:30:00,40.32,40.47,40.32,40.38,232500.0,38.0053,38.1467,38.0053,38.0618,232500.0
2014-06-13 12:40:00,40.38,40.49,40.36,40.46,82100.0,38.0618,38.1655,38.043,38.1373,82100.0
2014-06-13 12:50:00,40.46,40.48,40.4,40.45,155700.0,38.1373,38.1561,38.0807,38.1278,155700.0
2014-06-13 13:00:00,40.45,40.51,40.41,40.46,164300.0,38.1278,38.1844,38.0901,38.1373,164300.0
2014-06-13 13:10:00,40.47,40.5,40.45,40.48,127000.0,38.1467,38.175,38.1278,38.1561,127000.0
2014-06-13 13:20:00,40.47,40.5,40.41,40.5,99000.0,38.1467,38.175,38.0901,38.175,99000.0
2014-06-13 13:30:00,40.5,40.5,40.41,40.44,99300.0,38.175,38.175,38.0901,38.1184,99300.0
2014-06-13 13:40:00,40.43,40.5,40.41,40.5,128200.0,38.109,38.175,38.0901,38.175,128200.0
2014-06-13 13:50:00,40.5,40.65,40.49,40.63,179400.0,38.175,38.3163,38.1655,38.2975,179400.0
2014-06-13 14:00:00,40.64,40.7,40.63,40.7,130700.0,38.3069,38.3635,38.2975,38.3635,130700.0
2014-06-13 14:10:00,40.7,40.77,40.67,40.75,164800.0,38.3635,38.4295,38.3352,38.4106,164800.0
2014-06-13 14:20:00,40.74,40.84,40.74,40.78,209900.0,38.4012,38.4954,38.4012,38.4389,209900.0
2014-06-13 14:30:00,40.78,40.83,40.72,40.83,202300.0,38.4389,38.486,38.3823,38.486,202300.0
2014-06-13 14:40:00,40.84,40.93,40.82,40.91,233800.0,38.4954,38.5803,38.4766,38.5614,233800.0
2014-06-13 14:50:00,40.88,40.92,40.82,40.82,143300.0,38.5331,38.5708,38.4766,38.4766,143300.0
2014-06-13 15:00:00,40.82,40.92,40.8,40.91,128100.0,38.4766,38.5708,38.4577,38.5614,128100.0
2014-06-13 15:10:00,40.91,40.91,40.73,40.8,207900.0,38.5614,38.5614,38.3918,38.4577,207900.0
2014-06-13 15:20:00,40.77,40.77,40.42,40.42,288900.0,38.4295,38.4295,38.0996,38.0996,288900.0
2014-06-13 15:30:00,40.43,40.54,40.33,40.49,474900.0,38.109,38.2127,38.0147,38.1655,474900.0
2014-06-13 15:40:00,40.49,40.53,40.41,40.44,416000.0,38.1655,38.2032,38.0901,38.1184,416000.0
2014-06-13 15:50:00,40.45,40.55,40.34,40.38,810000.0,38.1278,38.2221,38.0241,38.0618,810000.0
2014-06-16 09:30:00,39.69,40.55,39.67,40.27,806200.0,37.4115,38.2221,37.3926,37.9582,806200.0
2014-06-16 09:40:00,40.26,40.93,40.26,40.71,598400.0,37.9487,38.5803,37.9487,38.3729,598400.0
2014-06-16 09:50:00,40.71,40.84,40.54,40.67,480900.0,38.3729,38.4954,38.2127,38.3352,480900.0
2014-06-16 10:00:00,40.66,40.96,40.63,40.87,413000.0,38.3258,38.6086,38.2975,38.5237,413000.0
2014-06-16 10:10:00,40.88,40.94,40.54,40.56,396800.0,38.5331,38.5897,38.2127,38.2315,396800.0
2014-06-16 10:20:00,40.55,40.63,40.5,40.6,383500.0,38.2221,38.2975,38.175,38.2692,383500.0
2014-06-16 10:30:00,40.6,40.68,40.56,40.59,305500.0,38.2692,38.3446,38.2315,38.2598,305500.0
2014-06-16 10:40:00,40.6,40.6,40.44,40.46,454200.0,38.2692,38.2692,38.1184,38.1373,454200.0
2014-06-16 10:50:00,40.46,40.58,40.45,40.57,238900.0,38.1373,38.2504,38.1278,38.2409,238900.0
2014-06-16 11:00:00,40.58,40.67,40.27,40.3,214100.0,38.2504,38.3352,37.9582,37.9864,214100.0
2014-06-16 11:10:00,40.3,40.3,40.14,40.18,389100.0,37.9864,37.9864,37.8356,37.8733,389100.0
2014-06-16 11:20:00,40.17,40.35,40.17,40.32,259900.0,37.8639,38.0336,37.8639,38.0053,259900.0
2014-06-16 11:30:00,40.32,40.32,40.03,40.12,266800.0,38.0053,38.0053,37.7319,37.8168,266800.0
2014-06-16 11:40:00,40.12,40.27,40.11,40.23,324200.0,37.8168,37.9582,37.8073,37.9205,324200.0
2014-06-16 11:50:00,40.23,40.23,40.06,40.07,157200.0,37.9205,37.9205,37.7602,37.7696,157200.0
2014-06-16 12:00:00,40.06,40.12,40.01,40.09,242100.0,37.7602,37.8168,37.7131,37.7885,242100.0
2014-06-16 12:10:00,40.09,40.18,40.09,40.12,223600.0,37.7885,37.8733,37.7885,37.8168,223600.0
2014-06-16 12:20:00,40.13,40.38,40.12,40.3,130800.0,37.8262,38.0618,37.8168,37.9864,130800.0
2014-06-16 12:30:00,40.31,40.42,40.3,40.4,117500.0,37.9959,38.0996,37.9864,38.0807,117500.0
2014-06-16 12:40:00,40.4,40.41,40.38,40.39,97500.0,38.0807,38.0901,38.0618,38.0713,97500.0
2014-06-16 12:50:00,40.4,40.57,40.39,40.52,151400.0,38.0807,38.2409,38.0713,38.1938,151400.0
2014-06-16 13:00:00,40.52,40.66,40.49,40.59,138700.0,38.1938,38.3258,38.1655,38.2598,138700.0
2014-06-16 13:10:00,40.59,40.66,40.5,40.57,187800.0,38.2598,38.3258,38.175,38.2409,187800.0
2014-06-16 13:20:00,40.57,40.65,40.53,40.63,154900.0,38.2409,38.3163,38.2032,38.2975,154900.0
2014-06-16 13:30:00,40.63,40.88,40.63,40.8,271600.0,38.2975,38.5331,38.2975,38.4577,271600.0
2014-06-16 13:40:00,40.82,40.92,40.8,40.83,213300.0,38.4766,38.5708,38.4577,38.486,213300.0
2014-06-16 13:50:00,40.84,40.89,40.72,40.89,181100.0,38.4954,38.5426,38.3823,38.5426,181100.0
2014-06-16 14:00:00,40.89,40.97,40.88,40.88,204600.0,38.5426,38.618,38.5331,38.5331,204600.0
2014-06-16 14:10:00,40.88,40.96,40.86,40.93,140600.0,38.5331,38.6086,38.5143,38.5803,140600.0
2014-06-16 14:20:00,40.93,40.99,40.91,40.96,232600.0,38.5803,38.6368,38.5614,38.6086,232600.0
2014-06-16 14:30:00,40.95,41.01,40.95,41.0,306500.0,38.5991,38.6557,38.5991,38.6463,306500.0
2014-06-16 14:40:00,41.0,41.06,40.97,41.05,354200.0,38.6463,38.7028,38.618,38.6934,354200.0
2014-06-16 14:50:00,41.05,41.06,41.0,41.01,273300.0,38.6934,38.7028,38.6463,38.6557,273300.0
2014-06-16 15:00:00,41.01,41.02,40.98,41.0,209600.0,38.6557,38.6651,38.6274,38.6463,209600.0
2014-06-16 15:10:00,41.0,41.22,40.99,41.21,551500.0,38.6463,38.8536,38.6368,38.8442,551500.0
2014-06-16 15:20:00,41.21,41.27,41.12,41.15,495800.0,38.8442,38.9008,38.7594,38.7876,495800.0
2014-06-16 15:30:00,41.16,41.2,41.06,41.16,627500.0,38.7971,38.8348,38.7028,38.7971,627500.0
2014-06-16 15:40:00,41.16,41.29,41.15,41.29,555200.0,38.7971,38.9196,38.7876,38.9196,555200.0
2014-06-16 15:50:00,41.29,41.29,41.05,41.06,1186100.0,38.9196,38.9196,38.6934,38.7028,1186100.0
2014-06-17 09:30:00,41.08,41.59,40.76,41.51,699800.0,38.7217,39.2024,38.42,39.127,699800.0
2014-06-17 09:40:00,41.51,41.8,41.48,41.76,579500.0,39.127,39.4003,39.0987,39.3626,579500.0
2014-06-17 09:50:00,41.78,41.98,41.63,41.64,556100.0,39.3815,39.57,39.2401,39.2495,556100.0
2014-06-17 10:00:00,41.63,41.85,41.62,41.79,334400.0,39.2401,39.4475,39.2307,39.3909,334400.0
2014-06-17 10:10:00,41.79,41.85,41.71,41.74,237400.0,39.3909,39.4475,39.3155,39.3438,237400.0
2014-06-17 10:20:00,41.74,41.76,41.59,41.69,338200.0,39.3438,39.3626,39.2024,39.2966,338200.0
2014-06-17 10:30:00,41.69,41.74,41.4,41.42,331700.0,39.2966,39.3438,39.0233,39.0421,331700.0
2014-06-17 10:40:00,41.42,41.47,41.15,41.28,453000.0,39.0421,39.0893,38.7876,38.9102,453000.0
2014-06-17 10:50:00,41.28,41.44,41.17,41.39,299100.0,38.9102,39.061,38.8065,39.0139,299100.0
2014-06-17 11:00:00,41.41,41.54,41.32,41.46,259500.0,39.0327,39.1553,38.9479,39.0798,259500.0
2014-06-17 11:10:00,41.45,41.64,41.33,41.64,169100.0,39.0704,39.2495,38.9573,39.2495,169100.0
2014-06-17 11:20:00,41.64,41.68,41.45,41.59,225800.0,39.2495,39.2872,39.0704,39.2024,225800.0
2014-06-17 11:30:00,41.59,41.8,41.58,41.66,286700.0,39.2024,39.4003,39.193,39.2684,286700.0
2014-06-17 11:40:00,41.66,41.8,41.61,41.8,144200.0,39.2684,39.4003,39.2212,39.4003,144200.0
2014-06-17 11:50:00,41.79,41.85,41.64,41.72,185500.0,39.3909,39.4475,39.2495,39.3249,185500.0
2014-06-17 12:00:00,41.73,41.78,41.66,41.75,139400.0,39.3343,39.3815,39.2684,39.3532,139400.0
2014-06-17 12:10:00,41.75,41.85,41.74,41.81,147200.0,39.3532,39.4475,39.3438,39.4098,147200.0
2014-06-17 12:20:00,41.81,41.86,41.79,41.82,186000.0,39.4098,39.4569,39.3909,39.4192,186000.0
2014-06-17 12:30:00,41.82,41.85,41.8,41.82,157000.0,39.4192,39.4475,39.4003,39.4192,157000.0
2014-06-17 12:40:00,41.82,41.84,41.76,41.8,201900.0,39.4192,39.438,39.3626,39.4003,201900.0
2014-06-17 12:50:00,41.8,41.85,41.78,41.8,411100.0,39.4003,39.4475,39.3815,39.4003,411100.0
2014-06-17 13:00:00,41.81,41.92,41.8,41.9,216300.0,39.4098,39.5134,39.4003,39.4946,216300.0
2014-06-17 13:10:00,41.9,41.99,41.9,41.97,203800.0,39.4946,39.5794,39.4946,39.5606,203800.0
2014-06-17 13:20:00,41.97,41.98,41.76,41.78,162600.0,39.5606,39.57,39.3626,39.3815,162600.0
2014-06-17 13:30:00,41.77,41.9,41.7,41.87,228500.0,39.372,39.4946,39.3061,39.4663,228500.0
2014-06-17 13:40:00,41.87,41.95,41.87,41.88,120600.0,39.4663,39.5417,39.4663,39.4757,120600.0
2014-06-17 13:50:00,41.88,41.95,41.87,41.95,189100.0,39.4757,39.5417,39.4663,39.5417,189100.0
2014-06-17 14:00:00,41.95,41.99,41.91,41.98,131400.0,39.5417,39.5794,39.504,39.57,131400.0
2014-06-17 14:10:00,41.98,42.0,41.97,41.98,306600.0,39.57,39.5888,39.5606,39.57,306600.0
2014-06-17 14:20:00,41.97,42.09,41.97,42.07,220600.0,39.5606,39.6737,39.5606,39.6548,220600.0
2014-06-17 14:30:00,42.07,42.14,42.01,42.05,223200.0,39.6548,39.7208,39.5983,39.636,223200.0
2014-06-17 14:40:00,42.05,42.15,42.04,42.14,147200.0,39.636,39.7302,39.6265,39.7208,147200.0
2014-06-17 14:50:00,42.14,42.19,42.06,42.1,183100.0,39.7208,39.7679,39.6454,39.6831,183100.0
2014-06-17 15:00:00,42.1,42.14,41.9,41.96,198300.0,39.6831,39.7208,39.4946,39.5511,198300.0
2014-06-17 15:10:00,41.96,41.99,41.63,41.75,336100.0,39.5511,39.5794,39.2401,39.3532,336100.0
2014-06-17 15:20:00,41.74,41.82,41.61,41.62,245800.0,39.3438,39.4192,39.2212,39.2307,245800.0
2014-06-17 15:30:00,41.62,41.71,41.51,41.68,406000.0,39.2307,39.3155,39.127,39.2872,406000.0
2014-06-17 15:40:00,41.65,41.86,41.65,41.82,306800.0,39.2589,39.4569,39.2589,39.4192,306800.0
2014-06-17 15:50:00,41.82,41.91,41.8,41.86,614800.0,39.4192,39.504,39.4003,39.4569,614800.0
2014-06-18 09:30:00,41.93,41.99,41.57,41.98,423500.0,39.5229,39.5794,39.1835,39.57,423500.0
2014-06-18 09:40:00,41.98,41.98,41.73,41.95,329500.0,39.57,39.57,39.3343,39.5417,329500.0
2014-06-18 09:50:00,41.96,42.19,41.95,42.01,372400.0,39.5511,39.7679,39.5417,39.5983,372400.0
2014-06-18 10:00:00,42.02,42.07,41.92,42.01,402800.0,39.6077,39.6548,39.5134,39.5983,402800.0
2014-06-18 10:10:00,42.01,42.15,41.96,42.12,190100.0,39.5983,39.7302,39.5511,39.702,190100.0
2014-06-18 10:20:00,42.12,42.24,42.01,42.24,208700.0,39.702,39.8151,39.5983,39.8151,208700.0
2014-06-18 10:30:00,42.23,42.37,42.14,42.28,312600.0,39.8056,39.9376,39.7208,39.8528,312600.0
2014-06-18 10:40:00,42.29,42.31,42.13,42.27,212000.0,39.8622,39.881,39.7114,39.8433,212000.0
2014-06-18 10:50:00,42.27,42.3,42.12,42.16,156100.0,39.8433,39.8716,39.702,39.7397,156100.0
2014-06-18 11:00:00,42.16,42.31,42.12,42.18,213000.0,39.7397,39.881,39.702,39.7585,213000.0
2014-06-18 11:10:00,42.18,42.2,42.1,42.16,247400.0,39.7585,39.7774,39.6831,39.7397,247400.0
2014-06-18 11:20:00,42.14,42.16,42.01,42.03,137400.0,39.7208,39.7397,39.5983,39.6171,137400.0
2014-06-18 11:30:00,42.03,42.03,41.93,41.94,262400.0,39.6171,39.6171,39.5229,39.5323,262400.0
2014-06-18 11:40:00,41.94,42.02,41.94,42.0,110000.0,39.5323,39.6077,39.5323,39.5888,110000.0
2014-06-18 11:50:00,42.0,42.05,41.98,42.0,227800.0,39.5888,39.636,39.57,39.5888,227800.0
2014-06-18 12:00:00,42.01,42.01,41.98,42.0,172500.0,39.5983,39.5983,39.57,39.5888,172500.0
2014-06-18 12:10:00,42.0,42.01,41.92,41.93,152000.0,39.5888,39.5983,39.5134,39.5229,152000.0
2014-06-18 12:20:00,41.93,41.97,41.92,41.95,93500.0,39.5229,39.5606,39.5134,39.5417,93500.0
2014-06-18 12:30:00,41.95,42.0,41.95,42.0,119600.0,39.5417,39.5888,39.5417,39.5888,119600.0
2014-06-18 12:40:00,41.99,42.05,41.97,41.98,176400.0,39.5794,39.636,39.5606,39.57,176400.0
2014-06-18 12:50:00,41.98,42.01,41.9,41.94,221700.0,39.57,39.5983,39.4946,39.5323,221700.0
2014-06-18 13:00:00,41.94,42.01,41.93,42.0,123400.0,39.5323,39.5983,39.5229,39.5888,123400.0
2014-06-18 13:10:00,42.0,42.01,41.92,42.0,122900.0,39.5888,39.5983,39.5134,39.5888,122900.0
2014-06-18 13:20:00,42.0,42.01,41.99,42.0,84500.0,39.5888,39.5983,39.5794,39.5888,84500.0
2014-06-18 13:30:00,42.0,42.01,41.92,42.0,140700.0,39.5888,39.5983,39.5134,39.5888,140700.0
2014-06-18 13:40:00,42.01,42.2,42.0,42.18,212600.0,39.5983,39.7774,39.5888,39.7585,212600.0
2014-06-18 13:50:00,42.18,42.22,42.16,42.21,175800.0,39.7585,39.7962,39.7397,39.7868,175800.0
2014-06-18 14:00:00,42.21,42.39,42.05,42.29,364500.0,39.7868,39.9565,39.636,39.8622,364500.0
2014-06-18 14:10:00,42.31,42.5,42.31,42.4,336500.0,39.881,40.0601,39.881,39.9659,336500.0
2014-06-18 14:20:00,42.4,42.42,42.33,42.36,201000.0,39.9659,39.9847,39.8999,39.9282,201000.0
2014-06-18 14:30:00,42.37,42.52,42.36,42.48,275900.0,39.9376,40.079,39.9282,40.0413,275900.0
2014-06-18 14:40:00,42.48,42.48,42.3,42.47,218100.0,40.0413,40.0413,39.8716,40.0319,218100.0
2014-06-18 14:50:00,42.48,42.54,42.37,42.43,264100.0,40.0413,40.0978,39.9376,39.9942,264100.0
2014-06-18 15:00:00,42.43,42.5,42.35,42.49,340000.0,39.9942,40.0601,39.9188,40.0507,340000.0
2014-06-18 15:10:00,42.5,42.52,42.38,42.5,245900.0,40.0601,40.079,39.947,40.0601,245900.0
2014-06-18 15:20:00,42.49,42.6,42.49,42.6,301200.0,40.0507,40.1544,40.0507,40.1544,301200.0
2014-06-18 15:30:00,42.6,42.68,42.54,42.67,382500.0,40.1544,40.2298,40.0978,40.2204,382500.0
2014-06-18 15:40:00,42.67,42.82,42.64,42.76,462200.0,40.2204,40.3618,40.1921,40.3052,462200.0
2014-06-18 15:50:00,42.76,42.8,42.58,42.66,830900.0,40.3052,40.3429,40.1355,40.211,830900.0
2014-06-19 09:30:00,42.82,43.49,42.77,43.32,1146700.0,40.3618,40.9933,40.3146,40.8331,1146700.0
2014-06-19 09:40:00,43.32,43.33,43.09,43.09,739500.0,40.8331,40.8425,40.6163,40.6163,739500.0
2014-06-19 09:50:00,43.09,43.22,42.9,42.92,499800.0,40.6163,40.7388,40.4372,40.456,499800.0
2014-06-19 10:00:00,42.92,43.02,42.91,42.94,443900.0,40.456,40.5503,40.4466,40.4749,443900.0
2014-06-19 10:10:00,42.94,43.03,42.86,43.01,392800.0,40.4749,40.5597,40.3995,40.5409,392800.0
2014-06-19 10:20:00,43.0,43.07,42.89,43.07,190100.0,40.5314,40.5974,40.4278,40.5974,190100.0
2014-06-19 10:30:00,43.07,43.12,42.92,43.12,237800.0,40.5974,40.6445,40.456,40.6445,237800.0
2014-06-19 10:40:00,43.11,43.21,43.07,43.15,252500.0,40.6351,40.7294,40.5974,40.6728,252500.0
2014-06-19 10:50:00,43.15,43.15,42.99,43.03,341500.0,40.6728,40.6728,40.522,40.5597,341500.0
2014-06-19 11:00:00,43.02,43.06,42.95,42.95,332000.0,40.5503,40.588,40.4843,40.4843,332000.0
2014-06-19 11:10:00,42.96,43.01,42.95,42.98,158300.0,40.4937,40.5409,40.4843,40.5126,158300.0
2014-06-19 11:20:00,42.97,43.0,42.95,42.99,192600.0,40.5032,40.5314,40.4843,40.522,192600.0
2014-06-19 11:30:00,42.99,43.05,42.96,43.03,254800.0,40.522,40.5786,40.4937,40.5597,254800.0
2014-06-19 11:40:00,43.04,43.1,42.99,43.05,287500.0,40.5691,40.6257,40.522,40.5786,287500.0
2014-06-19 11:50:00,43.04,43.05,42.95,42.97,330600.0,40.5691,40.5786,40.4843,40.5032,330600.0
2014-06-19 12:00:00,42.97,43.0,42.95,42.99,302900.0,40.5032,40.5314,40.4843,40.522,302900.0
2014-06-19 12:10:00,42.99,43.07,42.96,42.98,311100.0,40.522,40.5974,40.4937,40.5126,311100.0
2014-06-19 12:20:00,42.98,43.0,42.87,42.91,312900.0,40.5126,40.5314,40.4089,40.4466,312900.0
2014-06-19 12:30:00,42.91,43.01,42.91,43.01,137400.0,40.4466,40.5409,40.4466,40.5409,137400.0
2014-06-19 12:40:00,43.0,43.02,42.92,42.94,166400.0,40.5314,40.5503,40.456,40.4749,166400.0
2014-06-19 12:50:00,42.95,42.98,42.86,42.86,207800.0,40.4843,40.5126,40.3995,40.3995,207800.0
2014-06-19 13:00:00,42.86,42.87,42.85,42.85,188600.0,40.3995,40.4089,40.39,40.39,188600.0
2014-06-19 13:10:00,42.86,42.87,42.66,42.74,380900.0,40.3995,40.4089,40.211,40.2864,380900.0
2014-06-19 13:20:00,42.75,42.92,42.72,42.92,196900.0,40.2958,40.456,40.2675,40.456,196900.0
2014-06-19 13:30:00,42.92,42.98,42.75,42.76,168000.0,40.456,40.5126,40.2958,40.3052,168000.0
2014-06-19 13:40:00,42.76,42.9,42.75,42.89,153700.0,40.3052,40.4372,40.2958,40.4278,153700.0
2014-06-19 13:50:00,42.89,42.91,42.75,42.76,170300.0,40.4278,40.4466,40.2958,40.3052,170300.0
2014-06-19 14:00:00,42.75,42.82,42.75,42.81,239400.0,40.2958,40.3618,40.2958,40.3523,239400.0
2014-06-19 14:10:00,42.81,42.83,42.7,42.74,569200.0,40.3523,40.3712,40.2487,40.2864,569200.0
2014-06-19 14:20:00,42.74,42.8,42.7,42.7,251800.0,40.2864,40.3429,40.2487,40.2487,251800.0
2014-06-19 14:30:00,42.7,42.86,42.67,42.82,303300.0,40.2487,40.3995,40.2204,40.3618,303300.0
2014-06-19 14:40:00,42.8,42.84,42.73,42.74,241100.0,40.3429,40.3806,40.2769,40.2864,241100.0
2014-06-19 14:50:00,42.73,42.78,42.7,42.76,229400.0,40.2769,40.3241,40.2487,40.3052,229400.0
2014-06-19 15:00:00,42.76,42.94,42.76,42.94,227300.0,40.3052,40.4749,40.3052,40.4749,227300.0
2014-06-19 15:10:00,42.94,42.96,42.89,42.95,240200.0,40.4749,40.4937,40.4278,40.4843,240200.0
2014-06-19 15:20:00,42.95,42.98,42.88,42.98,274100.0,40.4843,40.5126,40.4183,40.5126,274100.0
2014-06-19 15:30:00,42.97,43.02,42.95,43.02,452100.0,40.5032,40.5503,40.4843,40.5503,452100.0
2014-06-19 15:40:00,43.02,43.09,42.99,43.01,480100.0,40.5503,40.6163,40.522,40.5409,480100.0
2014-06-19 15:50:00,43.01,43.08,43.0,43.06,913600.0,40.5409,40.6068,40.5314,40.588,913600.0
2014-06-20 09:30:00,43.04,43.48,43.03,43.37,718400.0,40.5691,40.9839,40.5597,40.8802,718400.0
2014-06-20 09:40:00,43.37,43.37,43.13,43.29,315000.0,40.8802,40.8802,40.654,40.8048,315000.0
2014-06-20 09:50:00,43.27,43.47,43.27,43.32,205300.0,40.7859,40.9745,40.7859,40.8331,205300.0
2014-06-20 10:00:00,43.33,43.4,43.21,43.24,294600.0,40.8425,40.9085,40.7294,40.7577,294600.0
2014-06-20 10:10:00,43.26,43.32,43.15,43.16,223700.0,40.7765,40.8331,40.6728,40.6823,223700.0
2014-06-20 10:20:00,43.16,43.23,43.14,43.16,224100.0,40.6823,40.7482,40.6634,40.6823,224100.0
2014-06-20 10:30:00,43.16,43.22,43.03,43.22,564100.0,40.6823,40.7388,40.5597,40.7388,564100.0
2014-06-20 10:40:00,43.22,43.39,43.16,43.37,282000.0,40.7388,40.899,40.6823,40.8802,282000.0
2014-06-20 10:50:00,43.37,43.38,43.23,43.3,190800.0,40.8802,40.8896,40.7482,40.8142,190800.0
2014-06-20 11:00:00,43.3,43.39,43.24,43.39,233900.0,40.8142,40.899,40.7577,40.899,233900.0
2014-06-20 11:10:00,43.39,43.5,43.39,43.5,296900.0,40.899,41.0027,40.899,41.0027,296900.0
2014-06-20 11:20:00,43.49,43.69,43.47,43.55,507800.0,40.9933,41.1818,40.9745,41.0499,507800.0
2014-06-20 11:30:00,43.56,43.57,43.48,43.55,268100.0,41.0593,41.0687,40.9839,41.0499,268100.0
2014-06-20 11:40:00,43.55,43.71,43.54,43.71,268900.0,41.0499,41.2007,41.0404,41.2007,268900.0
2014-06-20 11:50:00,43.71,43.72,43.62,43.67,436500.0,41.2007,41.2101,41.1158,41.163,436500.0
2014-06-20 12:00:00,43.67,43.69,43.59,43.69,174200.0,41.163,41.1818,41.0876,41.1818,174200.0
2014-06-20 12:10:00,43.69,43.71,43.67,43.71,156600.0,41.1818,41.2007,41.163,41.2007,156600.0
2014-06-20 12:20:00,43.71,43.72,43.61,43.63,301900.0,41.2007,41.2101,41.1064,41.1253,301900.0
2014-06-20 12:30:00,43.63,43.68,43.38,43.49,422800.0,41.1253,41.1724,40.8896,40.9933,422800.0
2014-06-20 12:40:00,43.49,43.7,43.48,43.7,304500.0,40.9933,41.1913,40.9839,41.1913,304500.0
2014-06-20 12:50:00,43.7,43.75,43.67,43.75,225200.0,41.1913,41.2384,41.163,41.2384,225200.0
2014-06-20 13:00:00,43.75,43.8,43.72,43.77,292400.0,41.2384,41.2855,41.2101,41.2572,292400.0
2014-06-20 13:10:00,43.77,43.77,43.69,43.7,206800.0,41.2572,41.2572,41.1818,41.1913,206800.0
2014-06-20 13:20:00,43.69,43.8,43.68,43.8,192500.0,41.1818,41.2855,41.1724,41.2855,192500.0
2014-06-20 13:30:00,43.79,43.91,43.78,43.88,298700.0,41.2761,41.3892,41.2667,41.3609,298700.0
2014-06-20 13:40:00,43.89,43.9,43.8,43.85,206300.0,41.3703,41.3798,41.2855,41.3326,206300.0
2014-06-20 13:50:00,43.85,43.86,43.8,43.83,196200.0,41.3326,41.3421,41.2855,41.3138,196200.0
2014-06-20 14:00:00,43.83,43.85,43.8,43.83,112000.0,41.3138,41.3326,41.2855,41.3138,112000.0
2014-06-20 14:10:00,43.83,43.84,43.78,43.82,195900.0,41.3138,41.3232,41.2667,41.3044,195900.0
2014-06-20 14:20:00,43.82,43.83,43.75,43.76,228000.0,41.3044,41.3138,41.2384,41.2478,228000.0
2014-06-20 14:30:00,43.76,43.83,43.68,43.83,319700.0,41.2478,41.3138,41.1724,41.3138,319700.0
2014-06-20 14:40:00,43.82,43.85,43.8,43.82,210800.0,41.3044,41.3326,41.2855,41.3044,210800.0
2014-06-20 14:50:00,43.82,43.83,43.79,43.81,197300.0,41.3044,41.3138,41.2761,41.2949,197300.0
2014-06-20 15:00:00,43.81,43.81,43.75,43.79,166400.0,41.2949,41.2949,41.2384,41.2761,166400.0
2014-06-20 15:10:00,43.8,43.82,43.75,43.79,217100.0,41.2855,41.3044,41.2384,41.2761,217100.0
2014-06-20 15:20:00,43.8,43.86,43.79,43.8,350200.0,41.2855,41.3421,41.2761,41.2855,350200.0
2014-06-20 15:30:00,43.8,43.86,43.71,43.85,305400.0,41.2855,41.3421,41.2007,41.3326,305400.0
2014-06-20 15:40:00,43.85,43.9,43.8,43.9,467800.0,41.3326,41.3798,41.2855,41.3798,467800.0
2014-06-20 15:50:00,43.9,44.5,43.86,44.4,6011200.0,41.3798,41.9453,41.3421,41.8511,6011200.0
2014-06-23 09:30:00,44.3,44.75,44.12,44.16,1077400.0,41.7568,42.181,41.5871,41.6248,1077400.0
2014-06-23 09:40:00,44.17,44.2,43.8,43.95,1032400.0,41.6343,41.6625,41.2855,41.4269,1032400.0
2014-06-23 09:50:00,43.95,44.06,43.88,43.95,646400.0,41.4269,41.5306,41.3609,41.4269,646400.0
2014-06-23 10:00:00,43.96,44.05,43.89,43.98,615000.0,41.4363,41.5212,41.3703,41.4552,615000.0
2014-06-23 10:10:00,43.98,44.02,43.91,43.97,429600.0,41.4552,41.4929,41.3892,41.4458,429600.0
2014-06-23 10:20:00,43.97,44.12,43.91,44.05,535000.0,41.4458,41.5871,41.3892,41.5212,535000.0
2014-06-23 10:30:00,44.05,44.12,43.99,44.02,499400.0,41.5212,41.5871,41.4646,41.4929,499400.0
2014-06-23 10:40:00,44.02,44.06,44.0,44.0,1349100.0,41.4929,41.5306,41.474,41.474,1349100.0
2014-06-23 10:50:00,44.01,44.16,43.97,44.16,388700.0,41.4835,41.6248,41.4458,41.6248,388700.0
2014-06-23 11:00:00,44.15,44.18,44.12,44.15,319200.0,41.6154,41.6437,41.5871,41.6154,319200.0
2014-06-23 11:10:00,44.15,44.22,44.12,44.19,742100.0,41.6154,41.6814,41.5871,41.6531,742100.0
2014-06-23 11:20:00,44.19,44.2,44.05,44.07,409600.0,41.6531,41.6625,41.5212,41.54,409600.0
2014-06-23 11:30:00,44.07,44.12,44.04,44.04,397800.0,41.54,41.5871,41.5117,41.5117,397800.0
2014-06-23 11:40:00,44.04,44.15,44.03,44.13,167000.0,41.5117,41.6154,41.5023,41.5966,167000.0
2014-06-23 11:50:00,44.12,44.18,44.11,44.15,286100.0,41.5871,41.6437,41.5777,41.6154,286100.0
2014-06-23 12:00:00,44.15,44.22,44.15,44.2,258700.0,41.6154,41.6814,41.6154,41.6625,258700.0
2014-06-23 12:10:00,44.2,44.3,44.18,44.25,254400.0,41.6625,41.7568,41.6437,41.7097,254400.0
2014-06-23 12:20:00,44.24,44.36,44.18,44.3,277600.0,41.7003,41.8134,41.6437,41.7568,277600.0
2014-06-23 12:30:00,44.3,44.36,44.23,44.36,252000.0,41.7568,41.8134,41.6908,41.8134,252000.0
2014-06-23 12:40:00,44.35,44.43,44.32,44.42,335100.0,41.8039,41.8793,41.7757,41.8699,335100.0
2014-06-23 12:50:00,44.42,44.43,44.37,44.39,200700.0,41.8699,41.8793,41.8228,41.8416,200700.0
2014-06-23 13:00:00,44.38,44.51,44.38,44.5,399800.0,41.8322,41.9548,41.8322,41.9453,399800.0
2014-06-23 13:10:00,44.5,44.58,44.41,44.43,307000.0,41.9453,42.0207,41.8605,41.8793,307000.0
2014-06-23 13:20:00,44.44,44.52,44.41,44.46,148700.0,41.8888,41.9642,41.8605,41.9076,148700.0
2014-06-23 13:30:00,44.46,44.49,44.37,44.48,195100.0,41.9076,41.9359,41.8228,41.9265,195100.0
2014-06-23 13:40:00,44.48,44.51,44.37,44.37,279100.0,41.9265,41.9548,41.8228,41.8228,279100.0
2014-06-23 13:50:00,44.37,44.53,44.37,44.5,194900.0,41.8228,41.9736,41.8228,41.9453,194900.0
2014-06-23 14:00:00,44.5,44.67,44.48,44.66,215400.0,41.9453,42.1056,41.9265,42.0961,215400.0
2014-06-23 14:10:00,44.67,44.74,44.62,44.73,344900.0,42.1056,42.1715,42.0584,42.1621,344900.0
2014-06-23 14:20:00,44.71,44.87,44.71,44.87,384100.0,42.1433,42.2941,42.1433,42.2941,384100.0
2014-06-23 14:30:00,44.86,44.88,44.61,44.65,348500.0,42.2847,42.3035,42.049,42.0867,348500.0
2014-06-23 14:40:00,44.65,44.72,44.6,44.61,208000.0,42.0867,42.1527,42.0396,42.049,208000.0
2014-06-23 14:50:00,44.6,44.68,44.57,44.68,289100.0,42.0396,42.115,42.0113,42.115,289100.0
2014-06-23 15:00:00,44.68,44.7,44.47,44.47,354700.0,42.115,42.1338,41.917,41.917,354700.0
2014-06-23 15:10:00,44.47,44.51,44.41,44.46,236000.0,41.917,41.9548,41.8605,41.9076,236000.0
2014-06-23 15:20:00,44.46,44.55,44.45,44.51,300100.0,41.9076,41.9925,41.8982,41.9548,300100.0
2014-06-23 15:30:00,44.51,44.54,44.49,44.52,367200.0,41.9548,41.983,41.9359,41.9642,367200.0
2014-06-23 15:40:00,44.51,44.52,44.38,44.43,588200.0,41.9548,41.9642,41.8322,41.8793,588200.0
2014-06-23 15:50:00,44.43,44.48,44.34,44.36,879800.0,41.8793,41.9265,41.7945,41.8134,879800.0
2014-06-24 09:30:00,44.14,44.6,44.1,44.49,460800.0,41.606,42.0396,41.5683,41.9359,460800.0
2014-06-24 09:40:00,44.48,44.61,44.35,44.35,261200.0,41.9265,42.049,41.8039,41.8039,261200.0
2014-06-24 09:50:00,44.36,44.41,44.17,44.21,208400.0,41.8134,41.8605,41.6343,41.672,208400.0
2014-06-24 10:00:00,44.22,44.37,44.05,44.05,381600.0,41.6814,41.8228,41.5212,41.5212,381600.0
2014-06-24 10:10:00,44.06,44.34,43.95,44.28,408500.0,41.5306,41.7945,41.4269,41.738,408500.0
2014-06-24 10:20:00,44.29,44.33,44.12,44.2,178600.0,41.7474,41.7851,41.5871,41.6625,178600.0
2014-06-24 10:30:00,44.2,44.52,44.2,44.43,379300.0,41.6625,41.9642,41.6625,41.8793,379300.0
2014-06-24 10:40:00,44.44,44.44,44.17,44.31,265300.0,41.8888,41.8888,41.6343,41.7662,265300.0
2014-06-24 10:50:00,44.31,44.39,44.25,44.25,149600.0,41.7662,41.8416,41.7097,41.7097,149600.0
2014-06-24 11:00:00,44.26,44.33,44.17,44.3,177500.0,41.7191,41.7851,41.6343,41.7568,177500.0
2014-06-24 11:10:00,44.31,44.51,44.28,44.48,210900.0,41.7662,41.9548,41.738,41.9265,210900.0
2014-06-24 11:20:00,44.48,44.5,44.35,44.36,238500.0,41.9265,41.9453,41.8039,41.8134,238500.0
2014-06-24 11:30:00,44.35,44.4,44.33,44.35,149000.0,41.8039,41.8511,41.7851,41.8039,149000.0
2014-06-24 11:40:00,44.35,44.4,44.3,44.36,194900.0,41.8039,41.8511,41.7568,41.8134,194900.0
2014-06-24 11:50:00,44.37,44.4,44.24,44.31,211500.0,41.8228,41.8511,41.7003,41.7662,211500.0
2014-06-24 12:00:00,44.32,44.36,44.28,44.35,78400.0,41.7757,41.8134,41.738,41.8039,78400.0
2014-06-24 12:10:00,44.34,44.36,44.3,44.32,125000.0,41.7945,41.8134,41.7568,41.7757,125000.0
2014-06-24 12:20:00,44.33,44.35,44.32,44.34,115700.0,41.7851,41.8039,41.7757,41.7945,115700.0
2014-06-24 12:30:00,44.35,44.37,44.25,44.29,140000.0,41.8039,41.8228,41.7097,41.7474,140000.0
2014-06-24 12:40:00,44.28,44.29,43.93,43.99,354300.0,41.738,41.7474,41.408,41.4646,354300.0
2014-06-24 12:50:00,43.97,44.18,43.9,44.15,257200.0,41.4458,41.6437,41.3798,41.6154,257200.0
2014-06-24 13:00:00,44.15,44.2,43.97,44.1,191500.0,41.6154,41.6625,41.4458,41.5683,191500.0
2014-06-24 13:10:00,44.1,44.14,43.88,43.96,235200.0,41.5683,41.606,41.3609,41.4363,235200.0
2014-06-24 13:20:00,43.96,43.97,43.84,43.95,244600.0,41.4363,41.4458,41.3232,41.4269,244600.0
2014-06-24 13:30:00,43.95,44.08,43.94,44.0,146400.0,41.4269,41.5494,41.4175,41.474,146400.0
2014-06-24 13:40:00,44.0,44.02,43.86,43.87,127000.0,41.474,41.4929,41.3421,41.3515,127000.0
2014-06-24 13:50:00,43.88,43.95,43.8,43.83,187700.0,41.3609,41.4269,41.2855,41.3138,187700.0
2014-06-24 14:00:00,43.83,43.9,43.81,43.89,179800.0,41.3138,41.3798,41.2949,41.3703,179800.0
2014-06-24 14:10:00,43.9,43.97,43.83,43.88,140400.0,41.3798,41.4458,41.3138,41.3609,140400.0
2014-06-24 14:20:00,43.88,43.94,43.65,43.71,269500.0,41.3609,41.4175,41.1441,41.2007,269500.0
2014-06-24 14:30:00,43.71,43.77,43.64,43.7,301200.0,41.2007,41.2572,41.1347,41.1913,301200.0
2014-06-24 14:40:00,43.7,43.72,43.6,43.62,338900.0,41.1913,41.2101,41.097,41.1158,338900.0
2014-06-24 14:50:00,43.61,43.71,43.46,43.63,426600.0,41.1064,41.2007,40.965,41.1253,426600.0
2014-06-24 15:00:00,43.62,43.63,43.48,43.52,329800.0,41.1158,41.1253,40.9839,41.0216,329800.0
2014-06-24 15:10:00,43.52,43.52,43.16,43.21,656300.0,41.0216,41.0216,40.6823,40.7294,656300.0
2014-06-24 15:20:00,43.21,43.26,43.07,43.09,656200.0,40.7294,40.7765,40.5974,40.6163,656200.0
2014-06-24 15:30:00,43.07,43.15,42.76,42.86,764200.0,40.5974,40.6728,40.3052,40.3995,764200.0
2014-06-24 15:40:00,42.87,43.11,42.86,43.08,778000.0,40.4089,40.6351,40.3995,40.6068,778000.0
2014-06-24 15:50:00,43.06,43.22,43.05,43.18,1137800.0,40.588,40.7388,40.5786,40.7011,1137800.0
2014-06-25 09:30:00,42.9,43.06,42.3,42.91,784500.0,40.4372,40.588,39.8716,40.4466,784500.0
2014-06-25 09:40:00,42.91,43.11,42.82,42.99,425100.0,40.4466,40.6351,40.3618,40.522,425100.0
2014-06-25 09:50:00,42.99,43.2,42.9,42.91,392200.0,40.522,40.72,40.4372,40.4466,392200.0
2014-06-25 10:00:00,42.89,42.97,42.7,42.97,315900.0,40.4278,40.5032,40.2487,40.5032,315900.0
2014-06-25 10:10:00,42.97,43.31,42.95,43.24,368000.0,40.5032,40.8236,40.4843,40.7577,368000.0
2014-06-25 10:20:00,43.24,43.35,43.07,43.23,240300.0,40.7577,40.8613,40.5974,40.7482,240300.0
2014-06-25 10:30:00,43.23,43.34,43.22,43.34,185900.0,40.7482,40.8519,40.7388,40.8519,185900.0
2014-06-25 10:40:00,43.34,43.59,43.34,43.46,330800.0,40.8519,41.0876,40.8519,40.965,330800.0
2014-06-25 10:50:00,43.48,43.59,43.38,43.59,199300.0,40.9839,41.0876,40.8896,41.0876,199300.0
2014-06-25 11:00:00,43.58,43.62,43.52,43.59,219700.0,41.0781,41.1158,41.0216,41.0876,219700.0
2014-06-25 11:10:00,43.59,43.75,43.59,43.75,232200.0,41.0876,41.2384,41.0876,41.2384,232200.0
2014-06-25 11:20:00,43.76,43.85,43.66,43.8,227100.0,41.2478,41.3326,41.1535,41.2855,227100.0
2014-06-25 11:30:00,43.81,43.97,43.78,43.92,600700.0,41.2949,41.4458,41.2667,41.3986,600700.0
2014-06-25 11:40:00,43.91,43.92,43.83,43.83,234400.0,41.3892,41.3986,41.3138,41.3138,234400.0
2014-06-25 11:50:00,43.82,43.83,43.67,43.79,271600.0,41.3044,41.3138,41.163,41.2761,271600.0
2014-06-25 12:00:00,43.79,43.85,43.66,43.72,173800.0,41.2761,41.3326,41.1535,41.2101,173800.0
2014-06-25 12:10:00,43.72,43.83,43.7,43.75,116300.0,41.2101,41.3138,41.1913,41.2384,116300.0
2014-06-25 12:20:00,43.75,43.81,43.67,43.74,93700.0,41.2384,41.2949,41.163,41.229,93700.0
2014-06-25 12:30:00,43.74,43.76,43.68,43.73,90000.0,41.229,41.2478,41.1724,41.2195,90000.0
2014-06-25 12:40:00,43.73,43.85,43.73,43.8,103300.0,41.2195,41.3326,41.2195,41.2855,103300.0
2014-06-25 12:50:00,43.79,43.81,43.74,43.76,97400.0,41.2761,41.2949,41.229,41.2478,97400.0
2014-06-25 13:00:00,43.84,43.89,43.82,43.82,100100.0,41.3232,41.3703,41.3044,41.3044,100100.0
2014-06-25 13:10:00,43.82,43.89,43.8,43.89,172300.0,41.3044,41.3703,41.2855,41.3703,172300.0
2014-06-25 13:20:00,43.89,43.92,43.87,43.87,126600.0,41.3703,41.3986,41.3515,41.3515,126600.0
2014-06-25 13:30:00,43.88,43.97,43.88,43.93,172700.0,41.3609,41.4458,41.3609,41.408,172700.0
2014-06-25 13:40:00,43.93,43.94,43.89,43.92,119000.0,41.408,41.4175,41.3703,41.3986,119000.0
2014-06-25 13:50:00,43.92,43.93,43.9,43.92,147400.0,41.3986,41.408,41.3798,41.3986,147400.0
2014-06-25 14:00:00,43.92,43.93,43.86,43.93,207800.0,41.3986,41.408,41.3421,41.408,207800.0
2014-06-25 14:10:00,43.93,43.93,43.88,43.93,194900.0,41.408,41.408,41.3609,41.408,194900.0
2014-06-25 14:20:00,43.93,43.95,43.91,43.94,188200.0,41.408,41.4269,41.3892,41.4175,188200.0
2014-06-25 14:30:00,43.95,43.98,43.94,43.98,135900.0,41.4269,41.4552,41.4175,41.4552,135900.0
2014-06-25 14:40:00,43.98,44.0,43.73,43.76,305000.0,41.4552,41.474,41.2195,41.2478,305000.0
2014-06-25 14:50:00,43.76,43.88,43.75,43.81,166400.0,41.2478,41.3609,41.2384,41.2949,166400.0
2014-06-25 15:00:00,43.82,43.84,43.8,43.83,163400.0,41.3044,41.3232,41.2855,41.3138,163400.0
2014-06-25 15:10:00,43.82,43.91,43.78,43.9,213300.0,41.3044,41.3892,41.2667,41.3798,213300.0
2014-06-25 15:20:00,43.9,43.91,43.86,43.87,210500.0,41.3798,41.3892,41.3421,41.3515,210500.0
2014-06-25 15:30:00,43.88,43.88,43.69,43.7,302000.0,41.3609,41.3609,41.1818,41.1913,302000.0
2014-06-25 15:40:00,43.69,44.0,43.69,43.98,518100.0,41.1818,41.474,41.1818,41.4552,518100.0
2014-06-25 15:50:00,43.98,43.99,43.85,43.91,739200.0,41.4552,41.4646,41.3326,41.3892,739200.0
2014-06-26 09:30:00,43.96,44.19,43.85,44.11,322000.0,41.4363,41.6531,41.3326,41.5777,322000.0
2014-06-26 09:40:00,44.11,44.11,43.6,43.6,518200.0,41.5777,41.5777,41.097,41.097,518200.0
2014-06-26 09:50:00,43.6,43.75,43.53,43.54,248700.0,41.097,41.2384,41.031,41.0404,248700.0
2014-06-26 10:00:00,43.55,43.68,43.5,43.61,365700.0,41.0499,41.1724,41.0027,41.1064,365700.0
2014-06-26 10:10:00,43.61,43.94,43.61,43.89,255600.0,41.1064,41.4175,41.1064,41.3703,255600.0
2014-06-26 10:20:00,43.9,44.1,43.84,44.07,310400.0,41.3798,41.5683,41.3232,41.54,310400.0
2014-06-26 10:30:00,44.07,44.1,43.87,43.9,380100.0,41.54,41.5683,41.3515,41.3798,380100.0
2014-06-26 10:40:00,43.9,44.12,43.85,44.12,233900.0,41.3798,41.5871,41.3326,41.5871,233900.0
2014-06-26 10:50:00,44.13,44.33,44.12,44.31,268700.0,41.5966,41.7851,41.5871,41.7662,268700.0
2014-06-26 11:00:00,44.33,44.45,44.32,44.41,280000.0,41.7851,41.8982,41.7757,41.8605,280000.0
2014-06-26 11:10:00,44.4,44.44,44.32,44.42,303600.0,41.8511,41.8888,41.7757,41.8699,303600.0
2014-06-26 11:20:00,44.42,44.53,44.38,44.42,352700.0,41.8699,41.9736,41.8322,41.8699,352700.0
2014-06-26 11:30:00,44.42,44.49,44.36,44.39,250200.0,41.8699,41.9359,41.8134,41.8416,250200.0
2014-06-26 11:40:00,44.39,44.41,44.29,44.31,208900.0,41.8416,41.8605,41.7474,41.7662,208900.0
2014-06-26 11:50:00,44.3,44.31,44.11,44.17,149100.0,41.7568,41.7662,41.5777,41.6343,149100.0
2014-06-26 12:00:00,44.17,44.22,44.0,44.09,157600.0,41.6343,41.6814,41.474,41.5589,157600.0
2014-06-26 12:10:00,44.09,44.09,43.94,43.94,207000.0,41.5589,41.5589,41.4175,41.4175,207000.0
2014-06-26 12:20:00,43.94,43.95,43.83,43.9,119200.0,41.4175,41.4269,41.3138,41.3798,119200.0
2014-06-26 12:30:00,43.9,43.99,43.75,43.88,229100.0,41.3798,41.4646,41.2384,41.3609,229100.0
2014-06-26 12:40:00,43.87,43.91,43.81,43.87,152900.0,41.3515,41.3892,41.2949,41.3515,152900.0
2014-06-26 12:50:00,43.88,43.92,43.86,43.89,125900.0,41.3609,41.3986,41.3421,41.3703,125900.0
2014-06-26 13:00:00,43.88,44.04,43.87,44.0,159900.0,41.3609,41.5117,41.3515,41.474,159900.0
2014-06-26 13:10:00,44.0,44.23,43.95,44.21,173600.0,41.474,41.6908,41.4269,41.672,173600.0
2014-06-26 13:20:00,44.22,44.4,44.21,44.34,187200.0,41.6814,41.8511,41.672,41.7945,187200.0
2014-06-26 13:30:00,44.35,44.4,44.21,44.29,252000.0,41.8039,41.8511,41.672,41.7474,252000.0
2014-06-26 13:40:00,44.3,44.35,44.14,44.35,218200.0,41.7568,41.8039,41.606,41.8039,218200.0
2014-06-26 13:50:00,44.34,44.39,44.3,44.33,218500.0,41.7945,41.8416,41.7568,41.7851,218500.0
2014-06-26 14:00:00,44.34,44.43,44.27,44.4,152000.0,41.7945,41.8793,41.7285,41.8511,152000.0
2014-06-26 14:10:00,44.39,44.4,44.32,44.37,190300.0,41.8416,41.8511,41.7757,41.8228,190300.0
2014-06-26 14:20:00,44.37,44.48,44.33,44.47,140100.0,41.8228,41.9265,41.7851,41.917,140100.0
2014-06-26 14:30:00,44.48,44.51,44.39,44.43,320600.0,41.9265,41.9548,41.8416,41.8793,320600.0
2014-06-26 14:40:00,44.43,44.45,44.32,44.35,120100.0,41.8793,41.8982,41.7757,41.8039,120100.0
2014-06-26 14:50:00,44.35,44.36,44.23,44.32,102000.0,41.8039,41.8134,41.6908,41.7757,102000.0
2014-06-26 15:00:00,44.32,44.45,44.3,44.44,272400.0,41.7757,41.8982,41.7568,41.8888,272400.0
2014-06-26 15:10:00,44.44,44.49,44.41,44.42,276900.0,41.8888,41.9359,41.8605,41.8699,276900.0
2014-06-26 15:20:00,44.42,44.51,44.39,44.4,259400.0,41.8699,41.9548,41.8416,41.8511,259400.0
2014-06-26 15:30:00,44.4,44.46,44.37,44.43,284500.0,41.8511,41.9076,41.8228,41.8793,284500.0
2014-06-26 15:40:00,44.43,44.6,44.43,44.51,919000.0,41.8793,42.0396,41.8793,41.9548,919000.0
2014-06-26 15:50:00,44.51,44.55,44.44,44.55,872900.0,41.9548,41.9925,41.8888,41.9925,872900.0
2014-06-27 09:30:00,44.3,44.75,44.3,44.64,421700.0,41.7568,42.181,41.7568,42.0773,421700.0
2014-06-27 09:40:00,44.66,44.68,44.24,44.39,441500.0,42.0961,42.115,41.7003,41.8416,441500.0
2014-06-27 09:50:00,44.39,44.41,44.03,44.1,486700.0,41.8416,41.8605,41.5023,41.5683,486700.0
2014-06-27 10:00:00,44.13,44.34,44.05,44.3,301700.0,41.5966,41.7945,41.5212,41.7568,301700.0
2014-06-27 10:10:00,44.31,44.31,44.13,44.13,181100.0,41.7662,41.7662,41.5966,41.5966,181100.0
2014-06-27 10:20:00,44.13,44.22,44.08,44.13,167400.0,41.5966,41.6814,41.5494,41.5966,167400.0
2014-06-27 10:30:00,44.12,44.2,44.08,44.12,166500.0,41.5871,41.6625,41.5494,41.5871,166500.0
2014-06-27 10:40:00,44.12,44.21,44.08,44.17,263600.0,41.5871,41.672,41.5494,41.6343,263600.0
2014-06-27 10:50:00,44.16,44.18,44.07,44.08,158600.0,41.6248,41.6437,41.54,41.5494,158600.0
2014-06-27 11:00:00,44.08,44.28,44.06,44.25,276000.0,41.5494,41.738,41.5306,41.7097,276000.0
2014-06-27 11:10:00,44.24,44.26,44.2,44.23,120100.0,41.7003,41.7191,41.6625,41.6908,120100.0
2014-06-27 11:20:00,44.23,44.31,44.2,44.3,170900.0,41.6908,41.7662,41.6625,41.7568,170900.0
2014-06-27 11:30:00,44.3,44.35,44.26,44.27,101400.0,41.7568,41.8039,41.7191,41.7285,101400.0
2014-06-27 11:40:00,44.27,44.35,44.26,44.32,71000.0,41.7285,41.8039,41.7191,41.7757,71000.0
2014-06-27 11:50:00,44.33,44.35,44.22,44.23,105200.0,41.7851,41.8039,41.6814,41.6908,105200.0
2014-06-27 12:00:00,44.22,44.25,44.16,44.18,67000.0,41.6814,41.7097,41.6248,41.6437,67000.0
2014-06-27 12:10:00,44.18,44.26,44.16,44.22,62400.0,41.6437,41.7191,41.6248,41.6814,62400.0
2014-06-27 12:20:00,44.23,44.33,44.23,44.24,111900.0,41.6908,41.7851,41.6908,41.7003,111900.0
2014-06-27 12:30:00,44.23,44.23,44.12,44.15,95100.0,41.6908,41.6908,41.5871,41.6154,95100.0
2014-06-27 12:40:00,44.14,44.19,44.1,44.12,95400.0,41.606,41.6531,41.5683,41.5871,95400.0
2014-06-27 12:50:00,44.11,44.22,44.1,44.16,89400.0,41.5777,41.6814,41.5683,41.6248,89400.0
2014-06-27 13:00:00,44.16,44.17,43.95,44.04,290300.0,41.6248,41.6343,41.4269,41.5117,290300.0
2014-06-27 13:10:00,44.05,44.07,43.91,43.95,163700.0,41.5212,41.54,41.3892,41.4269,163700.0
2014-06-27 13:20:00,43.96,44.03,43.94,43.98,100800.0,41.4363,41.5023,41.4175,41.4552,100800.0
2014-06-27 13:30:00,43.99,44.01,43.96,44.0,101900.0,41.4646,41.4835,41.4363,41.474,101900.0
2014-06-27 13:40:00,43.99,44.01,43.94,43.97,116300.0,41.4646,41.4835,41.4175,41.4458,116300.0
2014-06-27 13:50:00,43.95,44.01,43.93,44.01,93300.0,41.4269,41.4835,41.408,41.4835,93300.0
2014-06-27 14:00:00,44.01,44.1,43.99,44.08,244200.0,41.4835,41.5683,41.4646,41.5494,244200.0
2014-06-27 14:10:00,44.08,44.17,44.08,44.14,176100.0,41.5494,41.6343,41.5494,41.606,176100.0
2014-06-27 14:20:00,44.14,44.14,44.08,44.1,102200.0,41.606,41.606,41.5494,41.5683,102200.0
2014-06-27 14:30:00,44.11,44.16,44.09,44.16,132600.0,41.5777,41.6248,41.5589,41.6248,132600.0
2014-06-27 14:40:00,44.15,44.25,44.15,44.25,136100.0,41.6154,41.7097,41.6154,41.7097,136100.0
2014-06-27 14:50:00,44.25,44.25,44.16,44.2,136700.0,41.7097,41.7097,41.6248,41.6625,136700.0
2014-06-27 15:00:00,44.2,44.21,44.09,44.13,248900.0,41.6625,41.672,41.5589,41.5966,248900.0
2014-06-27 15:10:00,44.13,44.3,44.13,44.26,416700.0,41.5966,41.7568,41.5966,41.7191,416700.0
2014-06-27 15:20:00,44.27,44.46,44.27,44.45,479600.0,41.7285,41.9076,41.7285,41.8982,479600.0
2014-06-27 15:30:00,44.45,44.58,44.43,44.43,590700.0,41.8982,42.0207,41.8793,41.8793,590700.0
2014-06-27 15:40:00,44.43,44.49,44.31,44.34,581700.0,41.8793,41.9359,41.7662,41.7945,581700.0
2014-06-27 15:50:00,44.33,44.34,44.02,44.16,2357000.0,41.7851,41.7945,41.4929,41.6248,2357000.0
2014-06-30 09:30:00,44.04,44.08,43.61,43.94,654000.0,41.5117,41.5494,41.1064,41.4175,654000.0
2014-06-30 09:40:00,43.93,44.04,43.82,44.03,336700.0,41.408,41.5117,41.3044,41.5023,336700.0
2014-06-30 09:50:00,44.03,44.08,43.94,44.0,157700.0,41.5023,41.5494,41.4175,41.474,157700.0
2014-06-30 10:00:00,44.02,44.05,43.92,43.99,185700.0,41.4929,41.5212,41.3986,41.4646,185700.0
2014-06-30 10:10:00,43.95,44.04,43.94,43.95,180400.0,41.4269,41.5117,41.4175,41.4269,180400.0
2014-06-30 10:20:00,43.96,44.0,43.94,43.96,89900.0,41.4363,41.474,41.4175,41.4363,89900.0
2014-06-30 10:30:00,43.96,43.99,43.8,43.81,215300.0,41.4363,41.4646,41.2855,41.2949,215300.0
2014-06-30 10:40:00,43.82,43.93,43.81,43.89,242500.0,41.3044,41.408,41.2949,41.3703,242500.0
2014-06-30 10:50:00,43.89,43.89,43.7,43.74,205500.0,41.3703,41.3703,41.1913,41.229,205500.0
2014-06-30 11:00:00,43.74,43.74,43.58,43.68,216900.0,41.229,41.229,41.0781,41.1724,216900.0
2014-06-30 11:10:00,43.67,43.74,43.61,43.74,176200.0,41.163,41.229,41.1064,41.229,176200.0
2014-06-30 11:20:00,43.74,43.89,43.67,43.85,135300.0,41.229,41.3703,41.163,41.3326,135300.0
2014-06-30 11:30:00,43.86,43.93,43.82,43.82,138900.0,41.3421,41.408,41.3044,41.3044,138900.0
2014-06-30 11:40:00,43.81,43.87,43.73,43.8,109000.0,41.2949,41.3515,41.2195,41.2855,109000.0
2014-06-30 11:50:00,43.8,43.84,43.77,43.82,85200.0,41.2855,41.3232,41.2572,41.3044,85200.0
2014-06-30 12:00:00,43.81,43.86,43.79,43.84,76500.0,41.2949,41.3421,41.2761,41.3232,76500.0
2014-06-30 12:10:00,43.84,43.86,43.8,43.84,77800.0,41.3232,41.3421,41.2855,41.3232,77800.0
2014-06-30 12:20:00,43.84,43.9,43.82,43.9,83100.0,41.3232,41.3798,41.3044,41.3798,83100.0
2014-06-30 12:30:00,43.9,43.9,43.85,43.86,82000.0,41.3798,41.3798,41.3326,41.3421,82000.0
2014-06-30 12:40:00,43.85,43.9,43.83,43.84,101400.0,41.3326,41.3798,41.3138,41.3232,101400.0
2014-06-30 12:50:00,43.85,43.88,43.83,43.86,63300.0,41.3326,41.3609,41.3138,41.3421,63300.0
2014-06-30 13:00:00,43.85,43.86,43.82,43.83,55200.0,41.3326,41.3421,41.3044,41.3138,55200.0
2014-06-30 13:10:00,43.83,43.88,43.83,43.88,66000.0,41.3138,41.3609,41.3138,41.3609,66000.0
2014-06-30 13:20:00,43.88,43.89,43.84,43.84,103900.0,41.3609,41.3703,41.3232,41.3232,103900.0
2014-06-30 13:30:00,43.84,43.86,43.79,43.8,95800.0,41.3232,41.3421,41.2761,41.2855,95800.0
2014-06-30 13:40:00,43.79,43.88,43.79,43.88,96200.0,41.2761,41.3609,41.2761,41.3609,96200.0
2014-06-30 13:50:00,43.87,43.88,43.77,43.79,100300.0,41.3515,41.3609,41.2572,41.2761,100300.0
2014-06-30 14:00:00,43.79,43.8,43.6,43.61,221200.0,41.2761,41.2855,41.097,41.1064,221200.0
2014-06-30 14:10:00,43.61,43.63,43.52,43.57,236600.0,41.1064,41.1253,41.0216,41.0687,236600.0
2014-06-30 14:20:00,43.56,43.61,43.5,43.51,149200.0,41.0593,41.1064,41.0027,41.0122,149200.0
2014-06-30 14:30:00,43.51,43.65,43.5,43.65,170800.0,41.0122,41.1441,41.0027,41.1441,170800.0
2014-06-30 14:40:00,43.65,43.65,43.45,43.45,186200.0,41.1441,41.1441,40.9556,40.9556,186200.0
2014-06-30 14:50:00,43.45,43.46,43.28,43.3,369600.0,40.9556,40.965,40.7954,40.8142,369600.0
2014-06-30 15:00:00,43.29,43.29,43.1,43.1,483900.0,40.8048,40.8048,40.6257,40.6257,483900.0
2014-06-30 15:10:00,43.1,43.25,43.07,43.24,310800.0,40.6257,40.7671,40.5974,40.7577,310800.0
2014-06-30 15:20:00,43.23,43.26,43.11,43.19,417300.0,40.7482,40.7765,40.6351,40.7105,417300.0
2014-06-30 15:30:00,43.18,43.25,43.15,43.19,292600.0,40.7011,40.7671,40.6728,40.7105,292600.0
2014-06-30 15:40:00,43.2,43.2,42.92,42.99,949300.0,40.72,40.72,40.456,40.522,949300.0
2014-06-30 15:50:00,42.99,43.1,42.83,42.96,1386800.0,40.522,40.6257,40.3712,40.4937,1386800.0
2014-07-01 09:30:00,43.45,43.66,43.2,43.51,635500.0,40.9556,41.1535,40.72,41.0122,635500.0
2014-07-01 09:40:00,43.52,43.55,43.3,43.38,229900.0,41.0216,41.0499,40.8142,40.8896,229900.0
2014-07-01 09:50:00,43.37,43.46,43.22,43.27,207900.0,40.8802,40.965,40.7388,40.7859,207900.0
2014-07-01 10:00:00,43.27,43.48,43.16,43.42,296300.0,40.7859,40.9839,40.6823,40.9273,296300.0
2014-07-01 10:10:00,43.4,43.54,43.32,43.47,267200.0,40.9085,41.0404,40.8331,40.9745,267200.0
2014-07-01 10:20:00,43.47,43.47,43.21,43.36,141600.0,40.9745,40.9745,40.7294,40.8708,141600.0
2014-07-01 10:30:00,43.36,43.48,43.32,43.33,146100.0,40.8708,40.9839,40.8331,40.8425,146100.0
2014-07-01 10:40:00,43.32,43.37,43.22,43.25,199100.0,40.8331,40.8802,40.7388,40.7671,199100.0
2014-07-01 10:50:00,43.24,43.37,43.2,43.27,302500.0,40.7577,40.8802,40.72,40.7859,302500.0
2014-07-01 11:00:00,43.27,43.3,43.06,43.2,247800.0,40.7859,40.8142,40.588,40.72,247800.0
2014-07-01 11:10:00,43.18,43.31,43.15,43.15,296200.0,40.7011,40.8236,40.6728,40.6728,296200.0
2014-07-01 11:20:00,43.17,43.25,43.05,43.16,294100.0,40.6917,40.7671,40.5786,40.6823,294100.0
2014-07-01 11:30:00,43.15,43.3,43.11,43.3,157700.0,40.6728,40.8142,40.6351,40.8142,157700.0
2014-07-01 11:40:00,43.3,43.31,43.24,43.28,156300.0,40.8142,40.8236,40.7577,40.7954,156300.0
2014-07-01 11:50:00,43.28,43.38,43.25,43.35,359900.0,40.7954,40.8896,40.7671,40.8613,359900.0
2014-07-01 12:00:00,43.35,43.44,43.35,43.44,239600.0,40.8613,40.9462,40.8613,40.9462,239600.0
2014-07-01 12:10:00,43.45,43.51,43.41,43.49,155300.0,40.9556,41.0122,40.9179,40.9933,155300.0
2014-07-01 12:20:00,43.5,43.59,43.48,43.48,114500.0,41.0027,41.0876,40.9839,40.9839,114500.0
2014-07-01 12:30:00,43.49,43.57,43.41,43.48,97400.0,40.9933,41.0687,40.9179,40.9839,97400.0
2014-07-01 12:40:00,43.48,43.59,43.46,43.54,231200.0,40.9839,41.0876,40.965,41.0404,231200.0
2014-07-01 12:50:00,43.53,43.55,43.42,43.46,160200.0,41.031,41.0499,40.9273,40.965,160200.0
2014-07-01 13:00:00,43.48,43.55,43.47,43.53,108800.0,40.9839,41.0499,40.9745,41.031,108800.0
2014-07-01 13:10:00,43.52,43.59,43.49,43.57,167400.0,41.0216,41.0876,40.9933,41.0687,167400.0
2014-07-01 13:20:00,43.57,43.62,43.46,43.51,291900.0,41.0687,41.1158,40.965,41.0122,291900.0
2014-07-01 13:30:00,43.52,43.52,43.43,43.47,83000.0,41.0216,41.0216,40.9368,40.9745,83000.0
2014-07-01 13:40:00,43.47,43.53,43.45,43.52,42700.0,40.9745,41.031,40.9556,41.0216,42700.0
2014-07-01 13:50:00,43.52,43.52,43.41,43.48,95400.0,41.0216,41.0216,40.9179,40.9839,95400.0
2014-07-01 14:00:00,43.48,43.48,43.3,43.42,177300.0,40.9839,40.9839,40.8142,40.9273,177300.0
2014-07-01 14:10:00,43.44,43.48,43.36,43.47,102800.0,40.9462,40.9839,40.8708,40.9745,102800.0
2014-07-01 14:20:00,43.47,43.48,43.31,43.34,112700.0,40.9745,40.9839,40.8236,40.8519,112700.0
2014-07-01 14:30:00,43.34,43.44,43.34,43.44,119300.0,40.8519,40.9462,40.8519,40.9462,119300.0
2014-07-01 14:40:00,43.44,43.5,43.42,43.5,138900.0,40.9462,41.0027,40.9273,41.0027,138900.0
2014-07-01 14:50:00,43.5,43.62,43.49,43.55,210000.0,41.0027,41.1158,40.9933,41.0499,210000.0
2014-07-01 15:00:00,43.55,43.62,43.48,43.59,231300.0,41.0499,41.1158,40.9839,41.0876,231300.0
2014-07-01 15:10:00,43.59,43.66,43.56,43.64,191100.0,41.0876,41.1535,41.0593,41.1347,191100.0
2014-07-01 15:20:00,43.65,43.8,43.64,43.78,355500.0,41.1441,41.2855,41.1347,41.2667,355500.0
2014-07-01 15:30:00,43.78,43.88,43.74,43.88,236100.0,41.2667,41.3609,41.229,41.3609,236100.0
2014-07-01 15:40:00,43.88,43.9,43.81,43.86,372700.0,41.3609,41.3798,41.2949,41.3421,372700.0
2014-07-01 15:50:00,43.87,43.9,43.82,43.86,521200.0,41.3515,41.3798,41.3044,41.3421,521200.0
2014-07-02 09:30:00,42.89,42.95,41.63,41.75,2509900.0,40.4278,40.4843,39.2401,39.3532,2509900.0
2014-07-02 09:40:00,41.76,42.45,41.42,42.19,1878200.0,39.3626,40.013,39.0421,39.7679,1878200.0
2014-07-02 09:50:00,42.17,42.3,41.88,41.99,1044700.0,39.7491,39.8716,39.4757,39.5794,1044700.0
2014-07-02 10:00:00,42.0,42.16,41.91,41.92,907700.0,39.5888,39.7397,39.504,39.5134,907700.0
2014-07-02 10:10:00,41.91,42.25,41.91,42.21,632500.0,39.504,39.8245,39.504,39.7868,632500.0
2014-07-02 10:20:00,42.21,42.22,42.02,42.09,524700.0,39.7868,39.7962,39.6077,39.6737,524700.0
2014-07-02 10:30:00,42.09,42.16,41.93,41.99,459100.0,39.6737,39.7397,39.5229,39.5794,459100.0
2014-07-02 10:40:00,42.0,42.02,41.92,42.01,441300.0,39.5888,39.6077,39.5134,39.5983,441300.0
2014-07-02 10:50:00,42.01,42.18,41.93,42.09,335800.0,39.5983,39.7585,39.5229,39.6737,335800.0
2014-07-02 11:00:00,42.09,42.17,42.04,42.15,267100.0,39.6737,39.7491,39.6265,39.7302,267100.0
2014-07-02 11:10:00,42.15,42.42,42.13,42.34,322000.0,39.7302,39.9847,39.7114,39.9093,322000.0
2014-07-02 11:20:00,42.35,42.42,42.2,42.41,317800.0,39.9188,39.9847,39.7774,39.9753,317800.0
2014-07-02 11:30:00,42.41,42.6,42.34,42.59,388400.0,39.9753,40.1544,39.9093,40.145,388400.0
2014-07-02 11:40:00,42.59,42.59,42.34,42.34,244100.0,40.145,40.145,39.9093,39.9093,244100.0
2014-07-02 11:50:00,42.35,42.46,42.29,42.3,185700.0,39.9188,40.0224,39.8622,39.8716,185700.0
2014-07-02 12:00:00,42.3,42.31,42.12,42.12,307600.0,39.8716,39.881,39.702,39.702,307600.0
2014-07-02 12:10:00,42.12,42.17,42.05,42.07,380600.0,39.702,39.7491,39.636,39.6548,380600.0
2014-07-02 12:20:00,42.07,42.21,42.07,42.12,227700.0,39.6548,39.7868,39.6548,39.702,227700.0
2014-07-02 12:30:00,42.12,42.13,41.99,41.99,346900.0,39.702,39.7114,39.5794,39.5794,346900.0
2014-07-02 12:40:00,41.99,42.07,41.97,42.05,312600.0,39.5794,39.6548,39.5606,39.636,312600.0
2014-07-02 12:50:00,42.06,42.16,42.04,42.13,312700.0,39.6454,39.7397,39.6265,39.7114,312700.0
2014-07-02 13:00:00,42.14,42.17,42.08,42.12,208700.0,39.7208,39.7491,39.6643,39.702,208700.0
2014-07-02 13:10:00,42.11,42.15,42.11,42.12,203200.0,39.6925,39.7302,39.6925,39.702,203200.0
2014-07-02 13:20:00,42.12,42.16,42.1,42.13,153800.0,39.702,39.7397,39.6831,39.7114,153800.0
2014-07-02 13:30:00,42.13,42.16,42.04,42.1,164900.0,39.7114,39.7397,39.6265,39.6831,164900.0
2014-07-02 13:40:00,42.1,42.14,41.97,41.97,250700.0,39.6831,39.7208,39.5606,39.5606,250700.0
2014-07-02 13:50:00,41.98,41.98,41.88,41.91,354900.0,39.57,39.57,39.4757,39.504,354900.0
2014-07-02 14:00:00,41.91,41.93,41.66,41.67,516700.0,39.504,39.5229,39.2684,39.2778,516700.0
2014-07-02 14:10:00,41.66,41.85,41.66,41.67,372700.0,39.2684,39.4475,39.2684,39.2778,372700.0
2014-07-02 14:20:00,41.67,41.73,41.65,41.73,171600.0,39.2778,39.3343,39.2589,39.3343,171600.0
2014-07-02 14:30:00,41.73,41.86,41.69,41.7,171600.0,39.3343,39.4569,39.2966,39.3061,171600.0
2014-07-02 14:40:00,41.7,41.73,41.62,41.63,241800.0,39.3061,39.3343,39.2307,39.2401,241800.0
2014-07-02 14:50:00,41.63,41.69,41.61,41.68,199100.0,39.2401,39.2966,39.2212,39.2872,199100.0
2014-07-02 15:00:00,41.68,41.74,41.62,41.63,192100.0,39.2872,39.3438,39.2307,39.2401,192100.0
2014-07-02 15:10:00,41.63,41.79,41.61,41.7,246000.0,39.2401,39.3909,39.2212,39.3061,246000.0
2014-07-02 15:20:00,41.7,41.75,41.6,41.63,332700.0,39.3061,39.3532,39.2118,39.2401,332700.0
2014-07-02 15:30:00,41.64,41.8,41.61,41.76,383800.0,39.2495,39.4003,39.2212,39.3626,383800.0
2014-07-02 15:40:00,41.77,41.86,41.7,41.75,478100.0,39.372,39.4569,39.3061,39.3532,478100.0
2014-07-02 15:50:00,41.75,41.98,41.74,41.95,1331300.0,39.3532,39.57,39.3438,39.5417,1331300.0
2014-07-03 09:30:00,42.61,42.94,42.35,42.58,891400.0,40.1638,40.4749,39.9188,40.1355,891400.0
2014-07-03 09:40:00,42.56,42.69,42.29,42.29,476300.0,40.1167,40.2392,39.8622,39.8622,476300.0
2014-07-03 09:50:00,42.29,42.43,42.1,42.18,381300.0,39.8622,39.9942,39.6831,39.7585,381300.0
2014-07-03 10:00:00,42.18,42.25,42.04,42.1,281400.0,39.7585,39.8245,39.6265,39.6831,281400.0
2014-07-03 10:10:00,42.09,42.17,41.98,42.01,365600.0,39.6737,39.7491,39.57,39.5983,365600.0
2014-07-03 10:20:00,42.0,42.1,41.79,41.88,390100.0,39.5888,39.6831,39.3909,39.4757,390100.0
2014-07-03 10:30:00,41.87,42.0,41.86,41.96,315900.0,39.4663,39.5888,39.4569,39.5511,315900.0
2014-07-03 10:40:00,41.97,42.03,41.91,42.0,319500.0,39.5606,39.6171,39.504,39.5888,319500.0
2014-07-03 10:50:00,41.99,42.0,41.8,41.83,431400.0,39.5794,39.5888,39.4003,39.4286,431400.0
2014-07-03 11:00:00,41.83,41.9,41.8,41.87,173000.0,39.4286,39.4946,39.4003,39.4663,173000.0
2014-07-03 11:10:00,41.86,41.96,41.8,41.84,211500.0,39.4569,39.5511,39.4003,39.438,211500.0
2014-07-03 11:20:00,41.84,41.94,41.83,41.85,274300.0,39.438,39.5323,39.4286,39.4475,274300.0
2014-07-03 11:30:00,41.86,41.87,41.8,41.82,167100.0,39.4569,39.4663,39.4003,39.4192,167100.0
2014-07-03 11:40:00,41.81,41.82,41.7,41.75,360300.0,39.4098,39.4192,39.3061,39.3532,360300.0
2014-07-03 11:50:00,41.74,41.82,41.71,41.72,179200.0,39.3438,39.4192,39.3155,39.3249,179200.0
2014-07-03 12:00:00,41.72,41.8,41.61,41.63,184900.0,39.3249,39.4003,39.2212,39.2401,184900.0
2014-07-03 12:10:00,41.62,41.67,41.58,41.61,232300.0,39.2307,39.2778,39.193,39.2212,232300.0
2014-07-03 12:20:00,41.62,41.64,41.52,41.56,225000.0,39.2307,39.2495,39.1364,39.1741,225000.0
2014-07-03 12:30:00,41.55,41.58,41.5,41.56,383500.0,39.1647,39.193,39.1176,39.1741,383500.0
2014-07-03 12:40:00,41.55,41.63,41.4,41.44,563900.0,39.1647,39.2401,39.0233,39.061,563900.0
2014-07-03 12:50:00,41.44,41.54,41.44,41.5,901100.0,39.061,39.1553,39.061,39.1176,901100.0
2014-07-07 09:30:00,41.72,41.72,41.18,41.27,768200.0,39.3249,39.3249,38.8159,38.9008,768200.0
2014-07-07 09:40:00,41.28,41.4,41.14,41.21,594600.0,38.9102,39.0233,38.7782,38.8442,594600.0
2014-07-07 09:50:00,41.21,41.3,41.12,41.29,325100.0,38.8442,38.929,38.7594,38.9196,325100.0
2014-07-07 10:00:00,41.27,41.32,40.77,40.9,883000.0,38.9008,38.9479,38.4295,38.552,883000.0
2014-07-07 10:10:00,40.9,41.2,40.89,41.09,234600.0,38.552,38.8348,38.5426,38.7311,234600.0
2014-07-07 10:20:00,41.1,41.18,40.97,41.0,279200.0,38.7405,38.8159,38.618,38.6463,279200.0
2014-07-07 10:30:00,40.99,41.0,40.77,40.81,325600.0,38.6368,38.6463,38.4295,38.4672,325600.0
2014-07-07 10:40:00,40.81,40.86,40.8,40.84,322500.0,38.4672,38.5143,38.4577,38.4954,322500.0
2014-07-07 10:50:00,40.84,40.84,40.7,40.71,234500.0,38.4954,38.4954,38.3635,38.3729,234500.0
2014-07-07 11:00:00,40.71,40.72,40.51,40.54,440000.0,38.3729,38.3823,38.1844,38.2127,440000.0
2014-07-07 11:10:00,40.54,40.68,40.54,40.63,200500.0,38.2127,38.3446,38.2127,38.2975,200500.0
2014-07-07 11:20:00,40.62,40.64,40.51,40.56,206400.0,38.2881,38.3069,38.1844,38.2315,206400.0
2014-07-07 11:30:00,40.56,40.7,40.52,40.69,344400.0,38.2315,38.3635,38.1938,38.3541,344400.0
2014-07-07 11:40:00,40.69,40.73,40.63,40.65,226400.0,38.3541,38.3918,38.2975,38.3163,226400.0
2014-07-07 11:50:00,40.64,40.65,40.57,40.6,209200.0,38.3069,38.3163,38.2409,38.2692,209200.0
2014-07-07 12:00:00,40.6,40.74,40.57,40.63,237200.0,38.2692,38.4012,38.2409,38.2975,237200.0
2014-07-07 12:10:00,40.63,40.65,40.57,40.61,142100.0,38.2975,38.3163,38.2409,38.2786,142100.0
2014-07-07 12:20:00,40.61,40.62,40.52,40.53,161100.0,38.2786,38.2881,38.1938,38.2032,161100.0
2014-07-07 12:30:00,40.53,40.54,40.32,40.41,340800.0,38.2032,38.2127,38.0053,38.0901,340800.0
2014-07-07 12:40:00,40.41,40.52,40.32,40.32,200600.0,38.0901,38.1938,38.0053,38.0053,200600.0
2014-07-07 12:50:00,40.31,40.33,40.04,40.05,447400.0,37.9959,38.0147,37.7414,37.7508,447400.0
2014-07-07 13:00:00,40.05,40.2,40.01,40.2,478300.0,37.7508,37.8922,37.7131,37.8922,478300.0
2014-07-07 13:10:00,40.2,40.26,40.1,40.14,278700.0,37.8922,37.9487,37.7979,37.8356,278700.0
2014-07-07 13:20:00,40.14,40.17,40.07,40.17,272600.0,37.8356,37.8639,37.7696,37.8639,272600.0
2014-07-07 13:30:00,40.17,40.3,40.17,40.19,234700.0,37.8639,37.9864,37.8639,37.8828,234700.0
2014-07-07 13:40:00,40.18,40.36,40.17,40.27,246200.0,37.8733,38.043,37.8639,37.9582,246200.0
2014-07-07 13:50:00,40.28,40.32,40.25,40.31,279600.0,37.9676,38.0053,37.9393,37.9959,279600.0
2014-07-07 14:00:00,40.3,40.34,40.26,40.3,340400.0,37.9864,38.0241,37.9487,37.9864,340400.0
2014-07-07 14:10:00,40.29,40.32,40.26,40.27,284800.0,37.977,38.0053,37.9487,37.9582,284800.0
2014-07-07 14:20:00,40.28,40.32,40.25,40.27,152500.0,37.9676,38.0053,37.9393,37.9582,152500.0
2014-07-07 14:30:00,40.27,40.27,40.12,40.13,301300.0,37.9582,37.9582,37.8168,37.8262,301300.0
2014-07-07 14:40:00,40.14,40.15,40.05,40.13,303500.0,37.8356,37.8451,37.7508,37.8262,303500.0
2014-07-07 14:50:00,40.13,40.15,40.08,40.09,211000.0,37.8262,37.8451,37.7791,37.7885,211000.0
2014-07-07 15:00:00,40.1,40.17,40.09,40.14,260600.0,37.7979,37.8639,37.7885,37.8356,260600.0
2014-07-07 15:10:00,40.15,40.18,40.09,40.1,211800.0,37.8451,37.8733,37.7885,37.7979,211800.0
2014-07-07 15:20:00,40.09,40.11,40.04,40.04,265800.0,37.7885,37.8073,37.7414,37.7414,265800.0
2014-07-07 15:30:00,40.04,40.09,40.03,40.05,300600.0,37.7414,37.7885,37.7319,37.7508,300600.0
2014-07-07 15:40:00,40.05,40.07,40.02,40.04,331900.0,37.7508,37.7696,37.7225,37.7414,331900.0
2014-07-07 15:50:00,40.04,40.1,39.92,40.07,1495500.0,37.7414,37.7979,37.6283,37.7696,1495500.0
2014-07-08 09:30:00,39.14,39.34,38.55,38.87,2054400.0,36.893,37.0816,36.3369,36.6385,2054400.0
2014-07-08 09:40:00,38.88,38.88,38.26,38.41,1941800.0,36.648,36.648,36.0636,36.2049,1941800.0
2014-07-08 09:50:00,38.43,38.74,38.35,38.38,948300.0,36.2238,36.516,36.1484,36.1767,948300.0
2014-07-08 10:00:00,38.38,38.65,37.9,38.11,1472800.0,36.1767,36.4312,35.7242,35.9222,1472800.0
2014-07-08 10:10:00,38.12,38.19,37.94,38.18,1150000.0,35.9316,35.9976,35.7619,35.9881,1150000.0
2014-07-08 10:20:00,38.19,38.26,38.08,38.15,1283300.0,35.9976,36.0636,35.8939,35.9599,1283300.0
2014-07-08 10:30:00,38.14,38.18,37.98,38.09,819400.0,35.9504,35.9881,35.7996,35.9033,819400.0
2014-07-08 10:40:00,38.09,38.27,38.05,38.2,444600.0,35.9033,36.073,35.8656,36.007,444600.0
2014-07-08 10:50:00,38.19,38.71,38.1,38.69,1449900.0,35.9976,36.4877,35.9127,36.4689,1449900.0
2014-07-08 11:00:00,38.69,38.8,38.25,38.73,886700.0,36.4689,36.5726,36.0541,36.5066,886700.0
2014-07-08 11:10:00,38.74,38.89,38.43,38.75,518400.0,36.516,36.6574,36.2238,36.5254,518400.0
2014-07-08 11:20:00,38.74,38.84,38.64,38.66,362300.0,36.516,36.6103,36.4217,36.4406,362300.0
2014-07-08 11:30:00,38.67,38.79,38.61,38.75,480900.0,36.45,36.5631,36.3935,36.5254,480900.0
2014-07-08 11:40:00,38.74,38.75,38.65,38.7,271800.0,36.516,36.5254,36.4312,36.4783,271800.0
2014-07-08 11:50:00,38.7,38.76,38.66,38.71,419300.0,36.4783,36.5348,36.4406,36.4877,419300.0
2014-07-08 12:00:00,38.71,38.76,38.55,38.66,262300.0,36.4877,36.5348,36.3369,36.4406,262300.0
2014-07-08 12:10:00,38.65,38.88,38.6,38.81,307900.0,36.4312,36.648,36.384,36.582,307900.0
2014-07-08 12:20:00,38.81,39.0,38.79,38.91,537800.0,36.582,36.7611,36.5631,36.6762,537800.0
2014-07-08 12:30:00,38.91,39.07,38.9,38.97,610800.0,36.6762,36.8271,36.6668,36.7328,610800.0
2014-07-08 12:40:00,38.98,39.47,38.95,39.47,560800.0,36.7422,37.2041,36.7139,37.2041,560800.0
2014-07-08 12:50:00,39.47,39.5,39.3,39.38,610100.0,37.2041,37.2324,37.0438,37.1193,610100.0
2014-07-08 13:00:00,39.38,39.66,39.38,39.65,337900.0,37.1193,37.3832,37.1193,37.3738,337900.0
2014-07-08 13:10:00,39.66,39.98,39.61,39.98,472600.0,37.3832,37.6848,37.3361,37.6848,472600.0
2014-07-08 13:20:00,39.96,40.2,39.94,40.0,673500.0,37.666,37.8922,37.6471,37.7037,673500.0
2014-07-08 13:30:00,40.0,40.24,39.95,40.18,528300.0,37.7037,37.9299,37.6565,37.8733,528300.0
2014-07-08 13:40:00,40.18,40.24,39.85,39.89,452700.0,37.8733,37.9299,37.5623,37.6,452700.0
2014-07-08 13:50:00,39.89,40.07,39.85,39.97,353300.0,37.6,37.7696,37.5623,37.6754,353300.0
2014-07-08 14:00:00,39.96,40.0,39.6,39.62,473900.0,37.666,37.7037,37.3266,37.3455,473900.0
2014-07-08 14:10:00,39.63,39.72,39.5,39.63,386100.0,37.3549,37.4397,37.2324,37.3549,386100.0
2014-07-08 14:20:00,39.63,39.87,39.61,39.75,248600.0,37.3549,37.5811,37.3361,37.468,248600.0
2014-07-08 14:30:00,39.74,39.82,39.68,39.75,177700.0,37.4586,37.534,37.402,37.468,177700.0
2014-07-08 14:40:00,39.74,39.89,39.71,39.78,238900.0,37.4586,37.6,37.4303,37.4963,238900.0
2014-07-08 14:50:00,39.78,39.92,39.75,39.89,281300.0,37.4963,37.6283,37.468,37.6,281300.0
2014-07-08 15:00:00,39.89,40.16,39.88,40.14,413900.0,37.6,37.8545,37.5906,37.8356,413900.0
2014-07-08 15:10:00,40.15,40.18,40.03,40.09,433600.0,37.8451,37.8733,37.7319,37.7885,433600.0
2014-07-08 15:20:00,40.09,40.11,40.04,40.08,288600.0,37.7885,37.8073,37.7414,37.7791,288600.0
2014-07-08 15:30:00,40.08,40.17,40.07,40.12,427400.0,37.7791,37.8639,37.7696,37.8168,427400.0
2014-07-08 15:40:00,40.12,40.15,40.0,40.1,509300.0,37.8168,37.8451,37.7037,37.7979,509300.0
2014-07-08 15:50:00,40.1,40.33,40.09,40.29,1265200.0,37.7979,38.0147,37.7885,37.977,1265200.0
2014-07-09 09:30:00,42.08,42.35,41.63,42.03,2177800.0,39.6643,39.9188,39.2401,39.6171,2177800.0
2014-07-09 09:40:00,42.02,42.05,41.41,41.5,1162700.0,39.6077,39.636,39.0327,39.1176,1162700.0
2014-07-09 09:50:00,41.5,41.58,40.84,40.93,1183100.0,39.1176,39.193,38.4954,38.5803,1183100.0
2014-07-09 10:00:00,40.92,41.05,40.67,40.71,927700.0,38.5708,38.6934,38.3352,38.3729,927700.0
2014-07-09 10:10:00,40.71,40.91,40.51,40.85,750000.0,38.3729,38.5614,38.1844,38.5049,750000.0
2014-07-09 10:20:00,40.85,41.06,40.71,40.98,661500.0,38.5049,38.7028,38.3729,38.6274,661500.0
2014-07-09 10:30:00,40.98,41.09,40.81,41.07,436200.0,38.6274,38.7311,38.4672,38.7122,436200.0
2014-07-09 10:40:00,41.07,41.49,41.05,41.47,747000.0,38.7122,39.1081,38.6934,39.0893,747000.0
2014-07-09 10:50:00,41.48,41.5,41.31,41.47,526900.0,39.0987,39.1176,38.9385,39.0893,526900.0
2014-07-09 11:00:00,41.48,41.5,41.25,41.31,540800.0,39.0987,39.1176,38.8819,38.9385,540800.0
2014-07-09 11:10:00,41.32,41.44,41.16,41.43,366300.0,38.9479,39.061,38.7971,39.0516,366300.0
2014-07-09 11:20:00,41.42,41.5,41.38,41.5,373900.0,39.0421,39.1176,39.0044,39.1176,373900.0
2014-07-09 11:30:00,41.5,41.61,41.33,41.48,529400.0,39.1176,39.2212,38.9573,39.0987,529400.0
2014-07-09 11:40:00,41.48,41.75,41.41,41.73,662400.0,39.0987,39.3532,39.0327,39.3343,662400.0
2014-07-09 11:50:00,41.74,41.74,41.59,41.69,403800.0,39.3438,39.3438,39.2024,39.2966,403800.0
2014-07-09 12:00:00,41.68,41.71,41.54,41.54,273500.0,39.2872,39.3155,39.1553,39.1553,273500.0
2014-07-09 12:10:00,41.55,41.66,41.5,41.61,242500.0,39.1647,39.2684,39.1176,39.2212,242500.0
2014-07-09 12:20:00,41.61,41.7,41.55,41.6,188900.0,39.2212,39.3061,39.1647,39.2118,188900.0
2014-07-09 12:30:00,41.62,41.64,41.51,41.62,121100.0,39.2307,39.2495,39.127,39.2307,121100.0
2014-07-09 12:40:00,41.63,41.75,41.61,41.74,193200.0,39.2401,39.3532,39.2212,39.3438,193200.0
2014-07-09 12:50:00,41.74,41.93,41.67,41.92,272200.0,39.3438,39.5229,39.2778,39.5134,272200.0
2014-07-09 13:00:00,41.92,41.92,41.6,41.6,280600.0,39.5134,39.5134,39.2118,39.2118,280600.0
2014-07-09 13:10:00,41.61,41.75,41.61,41.75,167600.0,39.2212,39.3532,39.2212,39.3532,167600.0
2014-07-09 13:20:00,41.75,41.83,41.71,41.83,159100.0,39.3532,39.4286,39.3155,39.4286,159100.0
2014-07-09 13:30:00,41.83,42.0,41.82,41.99,310900.0,39.4286,39.5888,39.4192,39.5794,310900.0
2014-07-09 13:40:00,42.0,42.01,41.96,41.99,331000.0,39.5888,39.5983,39.5511,39.5794,331000.0
2014-07-09 13:50:00,41.99,42.0,41.97,41.99,208900.0,39.5794,39.5888,39.5606,39.5794,208900.0
2014-07-09 14:00:00,41.98,42.0,41.8,41.87,360800.0,39.57,39.5888,39.4003,39.4663,360800.0
2014-07-09 14:10:00,41.86,42.05,41.85,42.02,213000.0,39.4569,39.636,39.4475,39.6077,213000.0
2014-07-09 14:20:00,42.02,42.03,41.92,41.95,167600.0,39.6077,39.6171,39.5134,39.5417,167600.0
2014-07-09 14:30:00,41.94,41.97,41.86,41.88,157700.0,39.5323,39.5606,39.4569,39.4757,157700.0
2014-07-09 14:40:00,41.88,41.97,41.85,41.92,171100.0,39.4757,39.5606,39.4475,39.5134,171100.0
2014-07-09 14:50:00,41.92,41.97,41.86,41.87,155700.0,39.5134,39.5606,39.4569,39.4663,155700.0
2014-07-09 15:00:00,41.86,41.89,41.75,41.89,252900.0,39.4569,39.4852,39.3532,39.4852,252900.0
2014-07-09 15:10:00,41.89,41.93,41.82,41.86,223200.0,39.4852,39.5229,39.4192,39.4569,223200.0
2014-07-09 15:20:00,41.85,41.86,41.73,41.77,259900.0,39.4475,39.4569,39.3343,39.372,259900.0
2014-07-09 15:30:00,41.77,41.8,41.75,41.77,291900.0,39.372,39.4003,39.3532,39.372,291900.0
2014-07-09 15:40:00,41.78,41.9,41.77,41.9,555800.0,39.3815,39.4946,39.372,39.4946,555800.0
2014-07-09 15:50:00,41.9,42.0,41.86,41.99,947000.0,39.4946,39.5888,39.4569,39.5794,947000.0
2014-07-10 09:30:00,40.99,41.97,40.77,41.81,1068000.0,38.6368,39.5606,38.4295,39.4098,1068000.0
2014-07-10 09:40:00,41.81,41.85,41.5,41.71,424300.0,39.4098,39.4475,39.1176,39.3155,424300.0
2014-07-10 09:50:00,41.69,41.98,41.69,41.96,465500.0,39.2966,39.57,39.2966,39.5511,465500.0
2014-07-10 10:00:00,41.93,42.66,41.91,42.61,1074700.0,39.5229,40.211,39.504,40.1638,1074700.0
2014-07-10 10:10:00,42.61,42.69,42.45,42.61,553200.0,40.1638,40.2392,40.013,40.1638,553200.0
2014-07-10 10:20:00,42.61,42.68,42.51,42.64,400600.0,40.1638,40.2298,40.0696,40.1921,400600.0
2014-07-10 10:30:00,42.63,42.75,42.51,42.56,307800.0,40.1827,40.2958,40.0696,40.1167,307800.0
2014-07-10 10:40:00,42.57,42.72,42.47,42.65,289300.0,40.1261,40.2675,40.0319,40.2015,289300.0
2014-07-10 10:50:00,42.65,42.71,42.54,42.63,215400.0,40.2015,40.2581,40.0978,40.1827,215400.0
2014-07-10 11:00:00,42.62,42.94,42.59,42.87,348500.0,40.1733,40.4749,40.145,40.4089,348500.0
2014-07-10 11:10:00,42.87,42.91,42.74,42.8,230800.0,40.4089,40.4466,40.2864,40.3429,230800.0
2014-07-10 11:20:00,42.8,42.87,42.54,42.56,229000.0,40.3429,40.4089,40.0978,40.1167,229000.0
2014-07-10 11:30:00,42.56,42.72,42.48,42.72,317100.0,40.1167,40.2675,40.0413,40.2675,317100.0
2014-07-10 11:40:00,42.72,42.73,42.54,42.6,174400.0,40.2675,40.2769,40.0978,40.1544,174400.0
2014-07-10 11:50:00,42.61,42.67,42.5,42.54,171600.0,40.1638,40.2204,40.0601,40.0978,171600.0
2014-07-10 12:00:00,42.54,42.68,42.5,42.63,163800.0,40.0978,40.2298,40.0601,40.1827,163800.0
2014-07-10 12:10:00,42.65,42.89,42.58,42.86,316900.0,40.2015,40.4278,40.1355,40.3995,316900.0
2014-07-10 12:20:00,42.88,42.98,42.8,42.91,285100.0,40.4183,40.5126,40.3429,40.4466,285100.0
2014-07-10 12:30:00,42.92,42.97,42.82,42.87,144400.0,40.456,40.5032,40.3618,40.4089,144400.0
2014-07-10 12:40:00,42.87,42.96,42.77,42.81,134900.0,40.4089,40.4937,40.3146,40.3523,134900.0
2014-07-10 12:50:00,42.79,42.81,42.68,42.76,96800.0,40.3335,40.3523,40.2298,40.3052,96800.0
2014-07-10 13:00:00,42.77,42.84,42.69,42.79,137600.0,40.3146,40.3806,40.2392,40.3335,137600.0
2014-07-10 13:10:00,42.8,42.93,42.78,42.88,112700.0,40.3429,40.4655,40.3241,40.4183,112700.0
2014-07-10 13:20:00,42.87,42.98,42.84,42.95,176000.0,40.4089,40.5126,40.3806,40.4843,176000.0
2014-07-10 13:30:00,42.95,42.98,42.82,42.97,125100.0,40.4843,40.5126,40.3618,40.5032,125100.0
2014-07-10 13:40:00,42.97,42.98,42.85,42.86,156300.0,40.5032,40.5126,40.39,40.3995,156300.0
2014-07-10 13:50:00,42.86,42.9,42.79,42.8,201800.0,40.3995,40.4372,40.3335,40.3429,201800.0
2014-07-10 14:00:00,42.8,42.89,42.79,42.83,233600.0,40.3429,40.4278,40.3335,40.3712,233600.0
2014-07-10 14:10:00,42.82,42.85,42.78,42.8,211300.0,40.3618,40.39,40.3241,40.3429,211300.0
2014-07-10 14:20:00,42.8,42.89,42.8,42.84,153800.0,40.3429,40.4278,40.3429,40.3806,153800.0
2014-07-10 14:30:00,42.85,42.85,42.77,42.82,193000.0,40.39,40.39,40.3146,40.3618,193000.0
2014-07-10 14:40:00,42.82,42.83,42.67,42.69,254800.0,40.3618,40.3712,40.2204,40.2392,254800.0
2014-07-10 14:50:00,42.7,42.71,42.56,42.59,159000.0,40.2487,40.2581,40.1167,40.145,159000.0
2014-07-10 15:00:00,42.58,42.65,42.5,42.62,194100.0,40.1355,40.2015,40.0601,40.1733,194100.0
2014-07-10 15:10:00,42.63,42.63,42.54,42.6,151700.0,40.1827,40.1827,40.0978,40.1544,151700.0
2014-07-10 15:20:00,42.6,42.74,42.57,42.73,195400.0,40.1544,40.2864,40.1261,40.2769,195400.0
2014-07-10 15:30:00,42.74,42.77,42.66,42.67,174400.0,40.2864,40.3146,40.211,40.2204,174400.0
2014-07-10 15:40:00,42.68,42.75,42.66,42.75,235900.0,40.2298,40.2958,40.211,40.2958,235900.0
2014-07-10 15:50:00,42.75,42.88,42.75,42.79,662400.0,40.2958,40.4183,40.2958,40.3335,662400.0
2014-07-11 09:30:00,42.91,43.23,42.8,43.09,671600.0,40.4466,40.7482,40.3429,40.6163,671600.0
2014-07-11 09:40:00,43.05,43.19,42.71,42.89,392100.0,40.5786,40.7105,40.2581,40.4278,392100.0
2014-07-11 09:50:00,42.88,43.02,42.88,42.95,278800.0,40.4183,40.5503,40.4183,40.4843,278800.0
2014-07-11 10:00:00,42.95,43.07,42.76,42.92,403500.0,40.4843,40.5974,40.3052,40.456,403500.0
2014-07-11 10:10:00,42.92,43.16,42.86,43.16,273700.0,40.456,40.6823,40.3995,40.6823,273700.0
2014-07-11 10:20:00,43.16,43.18,43.08,43.12,223400.0,40.6823,40.7011,40.6068,40.6445,223400.0
2014-07-11 10:30:00,43.13,43.17,43.07,43.11,195300.0,40.654,40.6917,40.5974,40.6351,195300.0
2014-07-11 10:40:00,43.12,43.12,43.0,43.04,195300.0,40.6445,40.6445,40.5314,40.5691,195300.0
2014-07-11 10:50:00,43.05,43.12,42.97,42.98,280800.0,40.5786,40.6445,40.5032,40.5126,280800.0
2014-07-11 11:00:00,42.98,43.01,42.82,42.99,225800.0,40.5126,40.5409,40.3618,40.522,225800.0
2014-07-11 11:10:00,42.99,43.01,42.83,42.87,129200.0,40.522,40.5409,40.3712,40.4089,129200.0
2014-07-11 11:20:00,42.87,43.02,42.83,43.01,140100.0,40.4089,40.5503,40.3712,40.5409,140100.0
2014-07-11 11:30:00,43.01,43.08,42.86,42.97,134500.0,40.5409,40.6068,40.3995,40.5032,134500.0
2014-07-11 11:40:00,42.97,43.0,42.88,42.95,152600.0,40.5032,40.5314,40.4183,40.4843,152600.0
2014-07-11 11:50:00,42.93,42.96,42.85,42.85,146300.0,40.4655,40.4937,40.39,40.39,146300.0
2014-07-11 12:00:00,42.86,42.98,42.83,42.94,89800.0,40.3995,40.5126,40.3712,40.4749,89800.0
2014-07-11 12:10:00,42.93,43.0,42.9,42.94,120300.0,40.4655,40.5314,40.4372,40.4749,120300.0
2014-07-11 12:20:00,42.94,43.0,42.9,42.96,110700.0,40.4749,40.5314,40.4372,40.4937,110700.0
2014-07-11 12:30:00,42.96,42.96,42.82,42.88,101800.0,40.4937,40.4937,40.3618,40.4183,101800.0
2014-07-11 12:40:00,42.88,42.91,42.8,42.8,38700.0,40.4183,40.4466,40.3429,40.3429,38700.0
2014-07-11 12:50:00,42.81,42.84,42.68,42.79,144000.0,40.3523,40.3806,40.2298,40.3335,144000.0
2014-07-11 13:00:00,42.79,42.85,42.69,42.7,91000.0,40.3335,40.39,40.2392,40.2487,91000.0
2014-07-11 13:10:00,42.7,42.78,42.66,42.78,90000.0,40.2487,40.3241,40.211,40.3241,90000.0
2014-07-11 13:20:00,42.78,42.91,42.77,42.86,160300.0,40.3241,40.4466,40.3146,40.3995,160300.0
2014-07-11 13:30:00,42.87,42.87,42.8,42.83,94900.0,40.4089,40.4089,40.3429,40.3712,94900.0
2014-07-11 13:40:00,42.83,42.87,42.75,42.79,83400.0,40.3712,40.4089,40.2958,40.3335,83400.0
2014-07-11 13:50:00,42.79,42.8,42.73,42.74,51000.0,40.3335,40.3429,40.2769,40.2864,51000.0
2014-07-11 14:00:00,42.75,42.8,42.74,42.78,99700.0,40.2958,40.3429,40.2864,40.3241,99700.0
2014-07-11 14:10:00,42.77,42.79,42.73,42.75,85400.0,40.3146,40.3335,40.2769,40.2958,85400.0
2014-07-11 14:20:00,42.75,42.77,42.7,42.7,98700.0,40.2958,40.3146,40.2487,40.2487,98700.0
2014-07-11 14:30:00,42.69,42.76,42.68,42.7,121000.0,40.2392,40.3052,40.2298,40.2487,121000.0
2014-07-11 14:40:00,42.69,42.72,42.57,42.61,171000.0,40.2392,40.2675,40.1261,40.1638,171000.0
2014-07-11 14:50:00,42.61,42.63,42.52,42.6,131600.0,40.1638,40.1827,40.079,40.1544,131600.0
2014-07-11 15:00:00,42.62,42.72,42.61,42.71,90200.0,40.1733,40.2675,40.1638,40.2581,90200.0
2014-07-11 15:10:00,42.72,42.72,42.63,42.64,108200.0,40.2675,40.2675,40.1827,40.1921,108200.0
2014-07-11 15:20:00,42.66,42.71,42.62,42.69,94600.0,40.211,40.2581,40.1733,40.2392,94600.0
2014-07-11 15:30:00,42.69,42.69,42.52,42.56,247200.0,40.2392,40.2392,40.079,40.1167,247200.0
2014-07-11 15:40:00,42.56,42.77,42.55,42.72,259000.0,40.1167,40.3146,40.1073,40.2675,259000.0
2014-07-11 15:50:00,42.73,42.9,42.72,42.9,890500.0,40.2769,40.4372,40.2675,40.4372,890500.0
2014-07-14 09:30:00,43.26,43.45,43.07,43.25,527800.0,40.7765,40.9556,40.5974,40.7671,527800.0
2014-07-14 09:40:00,43.24,43.33,43.05,43.07,237700.0,40.7577,40.8425,40.5786,40.5974,237700.0
2014-07-14 09:50:00,43.05,43.25,43.0,43.11,259700.0,40.5786,40.7671,40.5314,40.6351,259700.0
2014-07-14 10:00:00,43.14,43.4,43.14,43.38,278700.0,40.6634,40.9085,40.6634,40.8896,278700.0
2014-07-14 10:10:00,43.36,43.59,43.32,43.35,402300.0,40.8708,41.0876,40.8331,40.8613,402300.0
2014-07-14 10:20:00,43.35,43.48,43.23,43.32,133700.0,40.8613,40.9839,40.7482,40.8331,133700.0
2014-07-14 10:30:00,43.35,43.38,43.26,43.37,123700.0,40.8613,40.8896,40.7765,40.8802,123700.0
2014-07-14 10:40:00,43.37,43.47,43.33,43.44,147500.0,40.8802,40.9745,40.8425,40.9462,147500.0
2014-07-14 10:50:00,43.46,43.48,43.2,43.2,179500.0,40.965,40.9839,40.72,40.72,179500.0
2014-07-14 11:00:00,43.2,43.34,43.2,43.32,152300.0,40.72,40.8519,40.72,40.8331,152300.0
2014-07-14 11:10:00,43.33,43.43,43.32,43.35,143700.0,40.8425,40.9368,40.8331,40.8613,143700.0
2014-07-14 11:20:00,43.35,43.46,43.29,43.3,151500.0,40.8613,40.965,40.8048,40.8142,151500.0
2014-07-14 11:30:00,43.29,43.36,43.24,43.28,165400.0,40.8048,40.8708,40.7577,40.7954,165400.0
2014-07-14 11:40:00,43.28,43.31,43.25,43.26,143200.0,40.7954,40.8236,40.7671,40.7765,143200.0
2014-07-14 11:50:00,43.26,43.29,43.22,43.26,76400.0,40.7765,40.8048,40.7388,40.7765,76400.0
2014-07-14 12:00:00,43.27,43.29,43.24,43.26,97300.0,40.7859,40.8048,40.7577,40.7765,97300.0
2014-07-14 12:10:00,43.26,43.33,43.26,43.29,120700.0,40.7765,40.8425,40.7765,40.8048,120700.0
2014-07-14 12:20:00,43.29,43.41,43.28,43.32,130300.0,40.8048,40.9179,40.7954,40.8331,130300.0
2014-07-14 12:30:00,43.31,43.33,43.22,43.23,161100.0,40.8236,40.8425,40.7388,40.7482,161100.0
2014-07-14 12:40:00,43.23,43.25,43.16,43.19,142400.0,40.7482,40.7671,40.6823,40.7105,142400.0
2014-07-14 12:50:00,43.19,43.25,43.15,43.15,142500.0,40.7105,40.7671,40.6728,40.6728,142500.0
2014-07-14 13:00:00,43.15,43.21,43.1,43.21,129600.0,40.6728,40.7294,40.6257,40.7294,129600.0
2014-07-14 13:10:00,43.21,43.28,43.18,43.27,169000.0,40.7294,40.7954,40.7011,40.7859,169000.0
2014-07-14 13:20:00,43.27,43.33,43.24,43.24,99600.0,40.7859,40.8425,40.7577,40.7577,99600.0
2014-07-14 13:30:00,43.24,43.37,43.23,43.3,80500.0,40.7577,40.8802,40.7482,40.8142,80500.0
2014-07-14 13:40:00,43.31,43.33,43.24,43.24,111300.0,40.8236,40.8425,40.7577,40.7577,111300.0
2014-07-14 13:50:00,43.24,43.25,43.19,43.19,72900.0,40.7577,40.7671,40.7105,40.7105,72900.0
2014-07-14 14:00:00,43.19,43.21,43.13,43.14,239400.0,40.7105,40.7294,40.654,40.6634,239400.0
2014-07-14 14:10:00,43.14,43.2,43.1,43.16,205400.0,40.6634,40.72,40.6257,40.6823,205400.0
2014-07-14 14:20:00,43.16,43.2,43.09,43.15,106300.0,40.6823,40.72,40.6163,40.6728,106300.0
2014-07-14 14:30:00,43.15,43.19,43.09,43.14,84900.0,40.6728,40.7105,40.6163,40.6634,84900.0
2014-07-14 14:40:00,43.15,43.2,43.12,43.16,57800.0,40.6728,40.72,40.6445,40.6823,57800.0
2014-07-14 14:50:00,43.16,43.17,43.07,43.12,100800.0,40.6823,40.6917,40.5974,40.6445,100800.0
2014-07-14 15:00:00,43.11,43.13,43.07,43.1,86800.0,40.6351,40.654,40.5974,40.6257,86800.0
2014-07-14 15:10:00,43.1,43.1,42.94,43.0,224000.0,40.6257,40.6257,40.4749,40.5314,224000.0
2014-07-14 15:20:00,43.0,43.0,42.77,42.77,235300.0,40.5314,40.5314,40.3146,40.3146,235300.0
2014-07-14 15:30:00,42.77,42.98,42.73,42.93,282700.0,40.3146,40.5126,40.2769,40.4655,282700.0
2014-07-14 15:40:00,42.93,43.07,42.85,42.99,280800.0,40.4655,40.5974,40.39,40.522,280800.0
2014-07-14 15:50:00,42.98,43.04,42.93,42.98,279500.0,40.5126,40.5691,40.4655,40.5126,279500.0
2014-07-15 09:30:00,43.33,43.33,43.04,43.17,362300.0,40.8425,40.8425,40.5691,40.6917,362300.0
2014-07-15 09:40:00,43.19,43.31,43.16,43.24,248800.0,40.7105,40.8236,40.6823,40.7577,248800.0
2014-07-15 09:50:00,43.25,43.26,42.97,43.05,257000.0,40.7671,40.7765,40.5032,40.5786,257000.0
2014-07-15 10:00:00,43.06,43.23,43.04,43.17,282700.0,40.588,40.7482,40.5691,40.6917,282700.0
2014-07-15 10:10:00,43.17,43.2,42.99,43.01,335300.0,40.6917,40.72,40.522,40.5409,335300.0
2014-07-15 10:20:00,43.01,43.09,42.99,43.03,271200.0,40.5409,40.6163,40.522,40.5597,271200.0
2014-07-15 10:30:00,43.03,43.09,42.99,43.0,116900.0,40.5597,40.6163,40.522,40.5314,116900.0
2014-07-15 10:40:00,43.0,43.0,42.78,42.83,193200.0,40.5314,40.5314,40.3241,40.3712,193200.0
2014-07-15 10:50:00,42.81,42.99,42.79,42.95,227100.0,40.3523,40.522,40.3335,40.4843,227100.0
2014-07-15 11:00:00,42.96,43.05,42.9,43.04,154800.0,40.4937,40.5786,40.4372,40.5691,154800.0
2014-07-15 11:10:00,43.01,43.12,42.98,43.07,231800.0,40.5409,40.6445,40.5126,40.5974,231800.0
2014-07-15 11:20:00,43.07,43.1,42.99,43.02,113200.0,40.5974,40.6257,40.522,40.5503,113200.0
2014-07-15 11:30:00,43.01,43.08,42.99,43.06,162400.0,40.5409,40.6068,40.522,40.588,162400.0
2014-07-15 11:40:00,43.06,43.08,42.99,42.99,117900.0,40.588,40.6068,40.522,40.522,117900.0
2014-07-15 11:50:00,42.98,43.09,42.98,43.06,104700.0,40.5126,40.6163,40.5126,40.588,104700.0
2014-07-15 12:00:00,43.06,43.18,43.03,43.15,200000.0,40.588,40.7011,40.5597,40.6728,200000.0
2014-07-15 12:10:00,43.16,43.25,43.14,43.18,140800.0,40.6823,40.7671,40.6634,40.7011,140800.0
2014-07-15 12:20:00,43.19,43.21,43.11,43.18,88800.0,40.7105,40.7294,40.6351,40.7011,88800.0
2014-07-15 12:30:00,43.19,43.26,43.17,43.25,87300.0,40.7105,40.7765,40.6917,40.7671,87300.0
2014-07-15 12:40:00,43.25,43.38,43.25,43.38,206200.0,40.7671,40.8896,40.7671,40.8896,206200.0
2014-07-15 12:50:00,43.38,43.39,43.25,43.26,113800.0,40.8896,40.899,40.7671,40.7765,113800.0
2014-07-15 13:00:00,43.27,43.32,43.22,43.3,88500.0,40.7859,40.8331,40.7388,40.8142,88500.0
2014-07-15 13:10:00,43.29,43.49,43.26,43.45,259700.0,40.8048,40.9933,40.7765,40.9556,259700.0
2014-07-15 13:20:00,43.44,43.47,43.39,43.43,132300.0,40.9462,40.9745,40.899,40.9368,132300.0
2014-07-15 13:30:00,43.42,43.46,43.28,43.3,142200.0,40.9273,40.965,40.7954,40.8142,142200.0
2014-07-15 13:40:00,43.3,43.4,43.25,43.38,61700.0,40.8142,40.9085,40.7671,40.8896,61700.0
2014-07-15 13:50:00,43.39,43.4,43.33,43.37,139200.0,40.899,40.9085,40.8425,40.8802,139200.0
2014-07-15 14:00:00,43.37,43.37,43.25,43.33,177700.0,40.8802,40.8802,40.7671,40.8425,177700.0
2014-07-15 14:10:00,43.33,43.47,43.33,43.47,135400.0,40.8425,40.9745,40.8425,40.9745,135400.0
2014-07-15 14:20:00,43.47,43.59,43.47,43.59,344000.0,40.9745,41.0876,40.9745,41.0876,344000.0
2014-07-15 14:30:00,43.59,43.63,43.49,43.52,175600.0,41.0876,41.1253,40.9933,41.0216,175600.0
2014-07-15 14:40:00,43.52,43.65,43.52,43.64,193700.0,41.0216,41.1441,41.0216,41.1347,193700.0
2014-07-15 14:50:00,43.64,43.68,43.58,43.67,148300.0,41.1347,41.1724,41.0781,41.163,148300.0
2014-07-15 15:00:00,43.66,43.69,43.64,43.67,142700.0,41.1535,41.1818,41.1347,41.163,142700.0
2014-07-15 15:10:00,43.67,43.67,43.54,43.54,245100.0,41.163,41.163,41.0404,41.0404,245100.0
2014-07-15 15:20:00,43.55,43.64,43.54,43.6,164300.0,41.0499,41.1347,41.0404,41.097,164300.0
2014-07-15 15:30:00,43.6,43.6,43.48,43.48,177300.0,41.097,41.097,40.9839,40.9839,177300.0
2014-07-15 15:40:00,43.48,43.6,43.48,43.6,318000.0,40.9839,41.097,40.9839,41.097,318000.0
2014-07-15 15:50:00,43.6,43.73,43.6,43.71,629600.0,41.097,41.2195,41.097,41.2007,629600.0
2014-07-16 09:30:00,44.0,44.0,43.72,43.89,454600.0,41.474,41.474,41.2101,41.3703,454600.0
2014-07-16 09:40:00,43.89,43.89,43.4,43.73,476000.0,41.3703,41.3703,40.9085,41.2195,476000.0
2014-07-16 09:50:00,43.72,43.76,43.58,43.61,311700.0,41.2101,41.2478,41.0781,41.1064,311700.0
2014-07-16 10:00:00,43.61,43.85,43.59,43.84,285600.0,41.1064,41.3326,41.0876,41.3232,285600.0
2014-07-16 10:10:00,43.84,43.99,43.83,43.89,310600.0,41.3232,41.4646,41.3138,41.3703,310600.0
2014-07-16 10:20:00,43.88,43.89,43.76,43.85,154400.0,41.3609,41.3703,41.2478,41.3326,154400.0
2014-07-16 10:30:00,43.85,43.86,43.73,43.77,193900.0,41.3326,41.3421,41.2195,41.2572,193900.0
2014-07-16 10:40:00,43.75,43.91,43.73,43.74,179800.0,41.2384,41.3892,41.2195,41.229,179800.0
2014-07-16 10:50:00,43.74,43.76,43.52,43.57,230600.0,41.229,41.2478,41.0216,41.0687,230600.0
2014-07-16 11:00:00,43.57,43.75,43.55,43.61,202400.0,41.0687,41.2384,41.0499,41.1064,202400.0
2014-07-16 11:10:00,43.61,43.7,43.6,43.68,96000.0,41.1064,41.1913,41.097,41.1724,96000.0
2014-07-16 11:20:00,43.69,43.69,43.52,43.55,127500.0,41.1818,41.1818,41.0216,41.0499,127500.0
2014-07-16 11:30:00,43.54,43.55,43.42,43.45,115100.0,41.0404,41.0499,40.9273,40.9556,115100.0
2014-07-16 11:40:00,43.45,43.49,43.37,43.39,162300.0,40.9556,40.9933,40.8802,40.899,162300.0
2014-07-16 11:50:00,43.38,43.49,43.38,43.4,69800.0,40.8896,40.9933,40.8896,40.9085,69800.0
2014-07-16 12:00:00,43.41,43.45,43.38,43.4,80200.0,40.9179,40.9556,40.8896,40.9085,80200.0
2014-07-16 12:10:00,43.4,43.48,43.37,43.46,77100.0,40.9085,40.9839,40.8802,40.965,77100.0
2014-07-16 12:20:00,43.46,43.47,43.39,43.41,69300.0,40.965,40.9745,40.899,40.9179,69300.0
2014-07-16 12:30:00,43.42,43.5,43.41,43.46,104700.0,40.9273,41.0027,40.9179,40.965,104700.0
2014-07-16 12:40:00,43.48,43.5,43.45,43.48,54300.0,40.9839,41.0027,40.9556,40.9839,54300.0
2014-07-16 12:50:00,43.47,43.5,43.42,43.43,95500.0,40.9745,41.0027,40.9273,40.9368,95500.0
2014-07-16 13:00:00,43.44,43.45,43.33,43.33,114500.0,40.9462,40.9556,40.8425,40.8425,114500.0
2014-07-16 13:10:00,43.32,43.4,43.3,43.35,64400.0,40.8331,40.9085,40.8142,40.8613,64400.0
2014-07-16 13:20:00,43.36,43.47,43.3,43.47,69200.0,40.8708,40.9745,40.8142,40.9745,69200.0
2014-07-16 13:30:00,43.47,43.49,43.35,43.36,56300.0,40.9745,40.9933,40.8613,40.8708,56300.0
2014-07-16 13:40:00,43.36,43.42,43.36,43.4,100300.0,40.8708,40.9273,40.8708,40.9085,100300.0
2014-07-16 13:50:00,43.4,43.46,43.39,43.45,68700.0,40.9085,40.965,40.899,40.9556,68700.0
2014-07-16 14:00:00,43.45,43.5,43.41,43.48,90900.0,40.9556,41.0027,40.9179,40.9839,90900.0
2014-07-16 14:10:00,43.49,43.5,43.47,43.5,86400.0,40.9933,41.0027,40.9745,41.0027,86400.0
2014-07-16 14:20:00,43.5,43.5,43.43,43.5,95000.0,41.0027,41.0027,40.9368,41.0027,95000.0
2014-07-16 14:30:00,43.5,43.5,43.41,43.43,84300.0,41.0027,41.0027,40.9179,40.9368,84300.0
2014-07-16 14:40:00,43.42,43.47,43.41,43.46,49900.0,40.9273,40.9745,40.9179,40.965,49900.0
2014-07-16 14:50:00,43.45,43.46,43.37,43.4,83300.0,40.9556,40.965,40.8802,40.9085,83300.0
2014-07-16 15:00:00,43.4,43.42,43.34,43.4,223300.0,40.9085,40.9273,40.8519,40.9085,223300.0
2014-07-16 15:10:00,43.4,43.44,43.35,43.42,195500.0,40.9085,40.9462,40.8613,40.9273,195500.0
2014-07-16 15:20:00,43.41,43.5,43.41,43.5,152000.0,40.9179,41.0027,40.9179,41.0027,152000.0
2014-07-16 15:30:00,43.5,43.5,43.41,43.46,102700.0,41.0027,41.0027,40.9179,40.965,102700.0
2014-07-16 15:40:00,43.46,43.48,43.42,43.47,153200.0,40.965,40.9839,40.9273,40.9745,153200.0
2014-07-16 15:50:00,43.47,43.5,43.43,43.48,325300.0,40.9745,41.0027,40.9368,40.9839,325300.0
2014-07-17 09:30:00,43.04,43.38,42.66,43.15,384500.0,40.5691,40.8896,40.211,40.6728,384500.0
2014-07-17 09:40:00,43.15,43.27,43.05,43.09,200600.0,40.6728,40.7859,40.5786,40.6163,200600.0
2014-07-17 09:50:00,43.12,43.22,43.0,43.19,222800.0,40.6445,40.7388,40.5314,40.7105,222800.0
2014-07-17 10:00:00,43.18,43.4,43.17,43.36,153400.0,40.7011,40.9085,40.6917,40.8708,153400.0
2014-07-17 10:10:00,43.35,43.35,43.27,43.28,140000.0,40.8613,40.8613,40.7859,40.7954,140000.0
2014-07-17 10:20:00,43.28,43.44,43.28,43.4,181000.0,40.7954,40.9462,40.7954,40.9085,181000.0
2014-07-17 10:30:00,43.4,43.44,43.28,43.3,138900.0,40.9085,40.9462,40.7954,40.8142,138900.0
2014-07-17 10:40:00,43.31,43.34,43.24,43.29,70900.0,40.8236,40.8519,40.7577,40.8048,70900.0
2014-07-17 10:50:00,43.28,43.33,43.24,43.24,123800.0,40.7954,40.8425,40.7577,40.7577,123800.0
2014-07-17 11:00:00,43.23,43.33,43.11,43.11,105800.0,40.7482,40.8425,40.6351,40.6351,105800.0
2014-07-17 11:10:00,43.11,43.17,42.8,42.8,378700.0,40.6351,40.6917,40.3429,40.3429,378700.0
2014-07-17 11:20:00,42.81,42.83,42.28,42.36,447100.0,40.3523,40.3712,39.8528,39.9282,447100.0
2014-07-17 11:30:00,42.37,42.81,41.67,42.58,1089000.0,39.9376,40.3523,39.2778,40.1355,1089000.0
2014-07-17 11:40:00,42.55,42.67,42.22,42.41,582400.0,40.1073,40.2204,39.7962,39.9753,582400.0
2014-07-17 11:50:00,42.4,42.41,41.93,42.03,367100.0,39.9659,39.9753,39.5229,39.6171,367100.0
2014-07-17 12:00:00,42.03,42.14,41.86,42.0,607400.0,39.6171,39.7208,39.4569,39.5888,607400.0
2014-07-17 12:10:00,42.0,42.36,41.91,42.33,474800.0,39.5888,39.9282,39.504,39.8999,474800.0
2014-07-17 12:20:00,42.31,42.35,42.15,42.32,273900.0,39.881,39.9188,39.7302,39.8905,273900.0
2014-07-17 12:30:00,42.32,42.71,42.22,42.68,353700.0,39.8905,40.2581,39.7962,40.2298,353700.0
2014-07-17 12:40:00,42.68,42.73,42.6,42.7,208800.0,40.2298,40.2769,40.1544,40.2487,208800.0
2014-07-17 12:50:00,42.7,42.7,42.47,42.63,200100.0,40.2487,40.2487,40.0319,40.1827,200100.0
2014-07-17 13:00:00,42.63,42.87,42.6,42.85,301000.0,40.1827,40.4089,40.1544,40.39,301000.0
2014-07-17 13:10:00,42.87,42.95,42.68,42.69,242200.0,40.4089,40.4843,40.2298,40.2392,242200.0
2014-07-17 13:20:00,42.69,42.78,42.61,42.65,290800.0,40.2392,40.3241,40.1638,40.2015,290800.0
2014-07-17 13:30:00,42.65,42.66,42.49,42.59,233900.0,40.2015,40.211,40.0507,40.145,233900.0
2014-07-17 13:40:00,42.59,42.64,42.5,42.61,208700.0,40.145,40.1921,40.0601,40.1638,208700.0
2014-07-17 13:50:00,42.61,42.72,42.57,42.65,130100.0,40.1638,40.2675,40.1261,40.2015,130100.0
2014-07-17 14:00:00,42.65,42.66,42.46,42.51,124400.0,40.2015,40.211,40.0224,40.0696,124400.0
2014-07-17 14:10:00,42.52,42.59,42.5,42.53,101900.0,40.079,40.145,40.0601,40.0884,101900.0
2014-07-17 14:20:00,42.53,42.55,42.37,42.38,122900.0,40.0884,40.1073,39.9376,39.947,122900.0
2014-07-17 14:30:00,42.37,42.59,42.36,42.59,201500.0,39.9376,40.145,39.9282,40.145,201500.0
2014-07-17 14:40:00,42.59,42.62,42.48,42.51,120100.0,40.145,40.1733,40.0413,40.0696,120100.0
2014-07-17 14:50:00,42.5,42.61,42.48,42.49,141800.0,40.0601,40.1638,40.0413,40.0507,141800.0
2014-07-17 15:00:00,42.49,42.53,42.24,42.24,227300.0,40.0507,40.0884,39.8151,39.8151,227300.0
2014-07-17 15:10:00,42.24,42.32,41.96,41.97,277100.0,39.8151,39.8905,39.5511,39.5606,277100.0
2014-07-17 15:20:00,41.97,42.06,41.75,41.75,532100.0,39.5606,39.6454,39.3532,39.3532,532100.0
2014-07-17 15:30:00,41.75,41.88,41.7,41.72,522200.0,39.3532,39.4757,39.3061,39.3249,522200.0
2014-07-17 15:40:00,41.73,41.83,41.68,41.81,629600.0,39.3343,39.4286,39.2872,39.4098,629600.0
2014-07-17 15:50:00,41.81,41.87,41.65,41.7,1142900.0,39.4098,39.4663,39.2589,39.3061,1142900.0
2014-07-18 09:30:00,42.23,42.9,42.15,42.78,648000.0,39.8056,40.4372,39.7302,40.3241,648000.0
2014-07-18 09:40:00,42.78,42.97,42.5,42.66,369400.0,40.3241,40.5032,40.0601,40.211,369400.0
2014-07-18 09:50:00,42.63,42.85,42.46,42.74,209500.0,40.1827,40.39,40.0224,40.2864,209500.0
2014-07-18 10:00:00,42.77,42.87,42.65,42.8,188600.0,40.3146,40.4089,40.2015,40.3429,188600.0
2014-07-18 10:10:00,42.79,42.8,42.62,42.79,157200.0,40.3335,40.3429,40.1733,40.3335,157200.0
2014-07-18 10:20:00,42.77,42.78,42.63,42.71,150300.0,40.3146,40.3241,40.1827,40.2581,150300.0
2014-07-18 10:30:00,42.72,42.75,42.55,42.56,180200.0,40.2675,40.2958,40.1073,40.1167,180200.0
2014-07-18 10:40:00,42.57,42.58,42.48,42.53,165000.0,40.1261,40.1355,40.0413,40.0884,165000.0
2014-07-18 10:50:00,42.54,42.72,42.51,42.54,151300.0,40.0978,40.2675,40.0696,40.0978,151300.0
2014-07-18 11:00:00,42.55,42.59,42.46,42.48,147000.0,40.1073,40.145,40.0224,40.0413,147000.0
2014-07-18 11:10:00,42.48,42.55,42.46,42.49,79400.0,40.0413,40.1073,40.0224,40.0507,79400.0
2014-07-18 11:20:00,42.48,42.56,42.46,42.49,69800.0,40.0413,40.1167,40.0224,40.0507,69800.0
2014-07-18 11:30:00,42.48,42.49,42.4,42.48,195500.0,40.0413,40.0507,39.9659,40.0413,195500.0
2014-07-18 11:40:00,42.48,42.71,42.44,42.7,174000.0,40.0413,40.2581,40.0036,40.2487,174000.0
2014-07-18 11:50:00,42.69,42.72,42.59,42.69,182200.0,40.2392,40.2675,40.145,40.2392,182200.0
2014-07-18 12:00:00,42.69,42.73,42.65,42.65,105300.0,40.2392,40.2769,40.2015,40.2015,105300.0
2014-07-18 12:10:00,42.64,42.85,42.61,42.82,187900.0,40.1921,40.39,40.1638,40.3618,187900.0
2014-07-18 12:20:00,42.81,42.85,42.76,42.81,150100.0,40.3523,40.39,40.3052,40.3523,150100.0
2014-07-18 12:30:00,42.82,42.82,42.74,42.77,100100.0,40.3618,40.3618,40.2864,40.3146,100100.0
2014-07-18 12:40:00,42.76,42.82,42.67,42.7,107200.0,40.3052,40.3618,40.2204,40.2487,107200.0
2014-07-18 12:50:00,42.69,42.73,42.66,42.66,67600.0,40.2392,40.2769,40.211,40.211,67600.0
2014-07-18 13:00:00,42.67,42.7,42.52,42.53,112700.0,40.2204,40.2487,40.079,40.0884,112700.0
2014-07-18 13:10:00,42.53,42.7,42.53,42.69,49700.0,40.0884,40.2487,40.0884,40.2392,49700.0
2014-07-18 13:20:00,42.69,42.75,42.64,42.69,84700.0,40.2392,40.2958,40.1921,40.2392,84700.0
2014-07-18 13:30:00,42.68,42.72,42.63,42.71,206400.0,40.2298,40.2675,40.1827,40.2581,206400.0
2014-07-18 13:40:00,42.71,42.83,42.69,42.79,132400.0,40.2581,40.3712,40.2392,40.3335,132400.0
2014-07-18 13:50:00,42.79,42.87,42.76,42.8,173900.0,40.3335,40.4089,40.3052,40.3429,173900.0
2014-07-18 14:00:00,42.81,42.82,42.68,42.74,104300.0,40.3523,40.3618,40.2298,40.2864,104300.0
2014-07-18 14:10:00,42.73,42.8,42.72,42.79,89300.0,40.2769,40.3429,40.2675,40.3335,89300.0
2014-07-18 14:20:00,42.78,42.85,42.74,42.78,164600.0,40.3241,40.39,40.2864,40.3241,164600.0
2014-07-18 14:30:00,42.77,42.82,42.7,42.81,91200.0,40.3146,40.3618,40.2487,40.3523,91200.0
2014-07-18 14:40:00,42.8,42.86,42.75,42.85,181200.0,40.3429,40.3995,40.2958,40.39,181200.0
2014-07-18 14:50:00,42.86,42.94,42.85,42.94,250000.0,40.3995,40.4749,40.39,40.4749,250000.0
2014-07-18 15:00:00,42.94,43.0,42.94,42.99,233600.0,40.4749,40.5314,40.4749,40.522,233600.0
2014-07-18 15:10:00,43.0,43.12,42.99,43.1,449800.0,40.5314,40.6445,40.522,40.6257,449800.0
2014-07-18 15:20:00,43.1,43.19,43.08,43.15,332600.0,40.6257,40.7105,40.6068,40.6728,332600.0
2014-07-18 15:30:00,43.15,43.22,42.94,42.98,430500.0,40.6728,40.7388,40.4749,40.5126,430500.0
2014-07-18 15:40:00,42.99,43.01,42.81,42.89,270700.0,40.522,40.5409,40.3523,40.4278,270700.0
2014-07-18 15:50:00,42.88,42.96,42.85,42.93,457600.0,40.4183,40.4937,40.39,40.4655,457600.0
2014-07-21 09:30:00,42.91,42.95,42.25,42.46,507000.0,40.4466,40.4843,39.8245,40.0224,507000.0
2014-07-21 09:40:00,42.47,42.64,42.31,42.62,356800.0,40.0319,40.1921,39.881,40.1733,356800.0
2014-07-21 09:50:00,42.62,42.68,42.53,42.62,202000.0,40.1733,40.2298,40.0884,40.1733,202000.0
2014-07-21 10:00:00,42.62,42.62,42.39,42.52,136700.0,40.1733,40.1733,39.9565,40.079,136700.0
2014-07-21 10:10:00,42.51,42.65,42.37,42.62,148000.0,40.0696,40.2015,39.9376,40.1733,148000.0
2014-07-21 10:20:00,42.62,42.72,42.56,42.72,127400.0,40.1733,40.2675,40.1167,40.2675,127400.0
2014-07-21 10:30:00,42.72,42.72,42.45,42.45,75700.0,40.2675,40.2675,40.013,40.013,75700.0
2014-07-21 10:40:00,42.45,42.53,42.35,42.5,214200.0,40.013,40.0884,39.9188,40.0601,214200.0
2014-07-21 10:50:00,42.5,42.58,42.41,42.44,99800.0,40.0601,40.1355,39.9753,40.0036,99800.0
2014-07-21 11:00:00,42.44,42.54,42.4,42.46,39000.0,40.0036,40.0978,39.9659,40.0224,39000.0
2014-07-21 11:10:00,42.45,42.45,42.34,42.41,94700.0,40.013,40.013,39.9093,39.9753,94700.0
2014-07-21 11:20:00,42.41,42.51,42.38,42.48,181000.0,39.9753,40.0696,39.947,40.0413,181000.0
2014-07-21 11:30:00,42.48,42.48,42.42,42.46,56300.0,40.0413,40.0413,39.9847,40.0224,56300.0
2014-07-21 11:40:00,42.46,42.48,42.35,42.36,74700.0,40.0224,40.0413,39.9188,39.9282,74700.0
2014-07-21 11:50:00,42.37,42.46,42.33,42.42,60900.0,39.9376,40.0224,39.8999,39.9847,60900.0
2014-07-21 12:00:00,42.41,42.43,42.33,42.38,89900.0,39.9753,39.9942,39.8999,39.947,89900.0
2014-07-21 12:10:00,42.38,42.44,42.33,42.43,91300.0,39.947,40.0036,39.8999,39.9942,91300.0
2014-07-21 12:20:00,42.43,42.48,42.39,42.42,96600.0,39.9942,40.0413,39.9565,39.9847,96600.0
2014-07-21 12:30:00,42.43,42.54,42.41,42.52,157500.0,39.9942,40.0978,39.9753,40.079,157500.0
2014-07-21 12:40:00,42.52,42.59,42.5,42.55,57300.0,40.079,40.145,40.0601,40.1073,57300.0
2014-07-21 12:50:00,42.57,42.58,42.51,42.51,89900.0,40.1261,40.1355,40.0696,40.0696,89900.0
2014-07-21 13:00:00,42.51,42.52,42.44,42.5,90700.0,40.0696,40.079,40.0036,40.0601,90700.0
2014-07-21 13:10:00,42.49,42.55,42.46,42.55,56100.0,40.0507,40.1073,40.0224,40.1073,56100.0
2014-07-21 13:20:00,42.55,42.68,42.55,42.67,112100.0,40.1073,40.2298,40.1073,40.2204,112100.0
2014-07-21 13:30:00,42.66,42.72,42.6,42.71,110700.0,40.211,40.2675,40.1544,40.2581,110700.0
2014-07-21 13:40:00,42.71,42.77,42.64,42.67,73700.0,40.2581,40.3146,40.1921,40.2204,73700.0
2014-07-21 13:50:00,42.69,42.76,42.67,42.71,37700.0,40.2392,40.3052,40.2204,40.2581,37700.0
2014-07-21 14:00:00,42.71,42.85,42.7,42.85,57300.0,40.2581,40.39,40.2487,40.39,57300.0
2014-07-21 14:10:00,42.84,42.84,42.75,42.79,45300.0,40.3806,40.3806,40.2958,40.3335,45300.0
2014-07-21 14:20:00,42.8,42.84,42.69,42.74,67200.0,40.3429,40.3806,40.2392,40.2864,67200.0
2014-07-21 14:30:00,42.73,42.77,42.67,42.72,58600.0,40.2769,40.3146,40.2204,40.2675,58600.0
2014-07-21 14:40:00,42.72,42.81,42.72,42.76,69000.0,40.2675,40.3523,40.2675,40.3052,69000.0
2014-07-21 14:50:00,42.75,42.79,42.75,42.77,84000.0,40.2958,40.3335,40.2958,40.3146,84000.0
2014-07-21 15:00:00,42.77,42.78,42.66,42.7,76500.0,40.3146,40.3241,40.211,40.2487,76500.0
2014-07-21 15:10:00,42.7,42.78,42.66,42.71,87300.0,40.2487,40.3241,40.211,40.2581,87300.0
2014-07-21 15:20:00,42.71,42.73,42.61,42.61,135000.0,40.2581,40.2769,40.1638,40.1638,135000.0
2014-07-21 15:30:00,42.62,42.66,42.55,42.55,152200.0,40.1733,40.211,40.1073,40.1073,152200.0
2014-07-21 15:40:00,42.55,42.64,42.54,42.57,201700.0,40.1073,40.1921,40.0978,40.1261,201700.0
2014-07-21 15:50:00,42.57,42.58,42.45,42.49,439300.0,40.1261,40.1355,40.013,40.0507,439300.0
2014-07-22 09:30:00,42.7,42.89,42.56,42.79,336700.0,40.2487,40.4278,40.1167,40.3335,336700.0
2014-07-22 09:40:00,42.79,42.84,42.58,42.6,234400.0,40.3335,40.3806,40.1355,40.1544,234400.0
2014-07-22 09:50:00,42.6,42.77,42.57,42.73,182500.0,40.1544,40.3146,40.1261,40.2769,182500.0
2014-07-22 10:00:00,42.73,42.77,42.6,42.73,147200.0,40.2769,40.3146,40.1544,40.2769,147200.0
2014-07-22 10:10:00,42.72,42.78,42.65,42.71,147600.0,40.2675,40.3241,40.2015,40.2581,147600.0
2014-07-22 10:20:00,42.7,42.76,42.61,42.72,249300.0,40.2487,40.3052,40.1638,40.2675,249300.0
2014-07-22 10:30:00,42.72,42.75,42.67,42.69,101000.0,40.2675,40.2958,40.2204,40.2392,101000.0
2014-07-22 10:40:00,42.68,42.73,42.65,42.72,91300.0,40.2298,40.2769,40.2015,40.2675,91300.0
2014-07-22 10:50:00,42.72,42.76,42.66,42.74,164600.0,40.2675,40.3052,40.211,40.2864,164600.0
2014-07-22 11:00:00,42.73,42.76,42.67,42.7,117000.0,40.2769,40.3052,40.2204,40.2487,117000.0
2014-07-22 11:10:00,42.7,42.72,42.65,42.67,75500.0,40.2487,40.2675,40.2015,40.2204,75500.0
2014-07-22 11:20:00,42.68,42.69,42.55,42.58,85600.0,40.2298,40.2392,40.1073,40.1355,85600.0
2014-07-22 11:30:00,42.57,42.6,42.53,42.54,103400.0,40.1261,40.1544,40.0884,40.0978,103400.0
2014-07-22 11:40:00,42.54,42.6,42.53,42.57,102400.0,40.0978,40.1544,40.0884,40.1261,102400.0
2014-07-22 11:50:00,42.57,42.65,42.56,42.6,91100.0,40.1261,40.2015,40.1167,40.1544,91100.0
2014-07-22 12:00:00,42.61,42.61,42.56,42.6,41700.0,40.1638,40.1638,40.1167,40.1544,41700.0
2014-07-22 12:10:00,42.6,42.65,42.56,42.62,89700.0,40.1544,40.2015,40.1167,40.1733,89700.0
2014-07-22 12:20:00,42.63,42.69,42.62,42.68,56500.0,40.1827,40.2392,40.1733,40.2298,56500.0
2014-07-22 12:30:00,42.68,42.77,42.68,42.71,175300.0,40.2298,40.3146,40.2298,40.2581,175300.0
2014-07-22 12:40:00,42.7,42.73,42.63,42.66,53800.0,40.2487,40.2769,40.1827,40.211,53800.0
2014-07-22 12:50:00,42.66,42.7,42.66,42.66,51000.0,40.211,40.2487,40.211,40.211,51000.0
2014-07-22 13:00:00,42.67,42.73,42.62,42.72,41000.0,40.2204,40.2769,40.1733,40.2675,41000.0
2014-07-22 13:10:00,42.73,42.83,42.72,42.79,149600.0,40.2769,40.3712,40.2675,40.3335,149600.0
2014-07-22 13:20:00,42.79,42.79,42.69,42.7,79900.0,40.3335,40.3335,40.2392,40.2487,79900.0
2014-07-22 13:30:00,42.69,42.7,42.51,42.54,144800.0,40.2392,40.2487,40.0696,40.0978,144800.0
2014-07-22 13:40:00,42.53,42.59,42.5,42.56,48300.0,40.0884,40.145,40.0601,40.1167,48300.0
2014-07-22 13:50:00,42.56,42.64,42.53,42.53,181000.0,40.1167,40.1921,40.0884,40.0884,181000.0
2014-07-22 14:00:00,42.54,42.61,42.51,42.61,153400.0,40.0978,40.1638,40.0696,40.1638,153400.0
2014-07-22 14:10:00,42.6,42.61,42.56,42.57,67800.0,40.1544,40.1638,40.1167,40.1261,67800.0
2014-07-22 14:20:00,42.57,42.61,42.51,42.51,82700.0,40.1261,40.1638,40.0696,40.0696,82700.0
2014-07-22 14:30:00,42.52,42.53,42.44,42.46,171000.0,40.079,40.0884,40.0036,40.0224,171000.0
2014-07-22 14:40:00,42.47,42.48,42.28,42.3,178500.0,40.0319,40.0413,39.8528,39.8716,178500.0
2014-07-22 14:50:00,42.3,42.35,42.26,42.32,203700.0,39.8716,39.9188,39.8339,39.8905,203700.0
2014-07-22 15:00:00,42.33,42.38,42.24,42.25,177700.0,39.8999,39.947,39.8151,39.8245,177700.0
2014-07-22 15:10:00,42.24,42.26,42.16,42.24,248100.0,39.8151,39.8339,39.7397,39.8151,248100.0
2014-07-22 15:20:00,42.24,42.25,42.15,42.21,211800.0,39.8151,39.8245,39.7302,39.7868,211800.0
2014-07-22 15:30:00,42.21,42.39,42.2,42.35,279200.0,39.7868,39.9565,39.7774,39.9188,279200.0
2014-07-22 15:40:00,42.34,42.38,42.31,42.35,180700.0,39.9093,39.947,39.881,39.9188,180700.0
2014-07-22 15:50:00,42.35,42.44,42.33,42.37,691600.0,39.9188,40.0036,39.8999,39.9376,691600.0
2014-07-23 09:30:00,42.72,43.25,42.65,43.12,713600.0,40.2675,40.7671,40.2015,40.6445,713600.0
2014-07-23 09:40:00,43.14,43.25,43.09,43.23,384400.0,40.6634,40.7671,40.6163,40.7482,384400.0
2014-07-23 09:50:00,43.23,43.25,43.12,43.21,197600.0,40.7482,40.7671,40.6445,40.7294,197600.0
2014-07-23 10:00:00,43.21,43.4,43.18,43.28,313200.0,40.7294,40.9085,40.7011,40.7954,313200.0
2014-07-23 10:10:00,43.29,43.4,43.22,43.26,252100.0,40.8048,40.9085,40.7388,40.7765,252100.0
2014-07-23 10:20:00,43.27,43.41,43.24,43.38,212600.0,40.7859,40.9179,40.7577,40.8896,212600.0
2014-07-23 10:30:00,43.38,43.48,43.33,43.44,407600.0,40.8896,40.9839,40.8425,40.9462,407600.0
2014-07-23 10:40:00,43.44,43.66,43.43,43.46,398600.0,40.9462,41.1535,40.9368,40.965,398600.0
2014-07-23 10:50:00,43.46,43.52,43.34,43.42,247900.0,40.965,41.0216,40.8519,40.9273,247900.0
2014-07-23 11:00:00,43.41,43.46,43.25,43.26,414000.0,40.9179,40.965,40.7671,40.7765,414000.0
2014-07-23 11:10:00,43.27,43.27,43.11,43.16,371000.0,40.7859,40.7859,40.6351,40.6823,371000.0
2014-07-23 11:20:00,43.15,43.27,43.03,43.15,285700.0,40.6728,40.7859,40.5597,40.6728,285700.0
2014-07-23 11:30:00,43.15,43.29,43.14,43.22,162400.0,40.6728,40.8048,40.6634,40.7388,162400.0
2014-07-23 11:40:00,43.22,43.31,43.14,43.31,87600.0,40.7388,40.8236,40.6634,40.8236,87600.0
2014-07-23 11:50:00,43.3,43.36,43.19,43.23,107100.0,40.8142,40.8708,40.7105,40.7482,107100.0
2014-07-23 12:00:00,43.19,43.23,43.12,43.15,86200.0,40.7105,40.7482,40.6445,40.6728,86200.0
2014-07-23 12:10:00,43.14,43.22,43.12,43.18,102000.0,40.6634,40.7388,40.6445,40.7011,102000.0
2014-07-23 12:20:00,43.19,43.27,43.18,43.27,144500.0,40.7105,40.7859,40.7011,40.7859,144500.0
2014-07-23 12:30:00,43.26,43.26,43.0,43.02,290400.0,40.7765,40.7765,40.5314,40.5503,290400.0
2014-07-23 12:40:00,43.02,43.1,43.0,43.05,209900.0,40.5503,40.6257,40.5314,40.5786,209900.0
2014-07-23 12:50:00,43.06,43.15,43.03,43.13,116900.0,40.588,40.6728,40.5597,40.654,116900.0
2014-07-23 13:00:00,43.13,43.18,43.1,43.1,131000.0,40.654,40.7011,40.6257,40.6257,131000.0
2014-07-23 13:10:00,43.11,43.22,43.1,43.15,119700.0,40.6351,40.7388,40.6257,40.6728,119700.0
2014-07-23 13:20:00,43.15,43.18,42.95,42.97,277300.0,40.6728,40.7011,40.4843,40.5032,277300.0
2014-07-23 13:30:00,42.97,43.04,42.96,43.0,235000.0,40.5032,40.5691,40.4937,40.5314,235000.0
2014-07-23 13:40:00,43.0,43.03,42.96,43.0,155700.0,40.5314,40.5597,40.4937,40.5314,155700.0
2014-07-23 13:50:00,43.01,43.25,43.01,43.23,264000.0,40.5409,40.7671,40.5409,40.7482,264000.0
2014-07-23 14:00:00,43.23,43.24,43.16,43.22,98500.0,40.7482,40.7577,40.6823,40.7388,98500.0
2014-07-23 14:10:00,43.21,43.35,43.21,43.25,144300.0,40.7294,40.8613,40.7294,40.7671,144300.0
2014-07-23 14:20:00,43.25,43.38,43.25,43.38,108200.0,40.7671,40.8896,40.7671,40.8896,108200.0
2014-07-23 14:30:00,43.37,43.37,43.27,43.3,177100.0,40.8802,40.8802,40.7859,40.8142,177100.0
2014-07-23 14:40:00,43.31,43.41,43.27,43.36,290300.0,40.8236,40.9179,40.7859,40.8708,290300.0
2014-07-23 14:50:00,43.37,43.39,43.29,43.3,148700.0,40.8802,40.899,40.8048,40.8142,148700.0
2014-07-23 15:00:00,43.3,43.37,43.25,43.33,149500.0,40.8142,40.8802,40.7671,40.8425,149500.0
2014-07-23 15:10:00,43.34,43.35,43.27,43.28,160200.0,40.8519,40.8613,40.7859,40.7954,160200.0
2014-07-23 15:20:00,43.28,43.39,43.27,43.35,212400.0,40.7954,40.899,40.7859,40.8613,212400.0
2014-07-23 15:30:00,43.34,43.41,43.34,43.41,360200.0,40.8519,40.9179,40.8519,40.9179,360200.0
2014-07-23 15:40:00,43.41,43.42,43.25,43.35,353600.0,40.9179,40.9273,40.7671,40.8613,353600.0
2014-07-23 15:50:00,43.35,43.4,43.32,43.33,586100.0,40.8613,40.9085,40.8331,40.8425,586100.0
2014-07-24 09:30:00,42.5,43.2,42.44,43.13,1781500.0,40.0601,40.72,40.0036,40.654,1781500.0
2014-07-24 09:40:00,43.1,43.69,42.9,43.67,1190700.0,40.6257,41.1818,40.4372,41.163,1190700.0
2014-07-24 09:50:00,43.66,43.95,43.45,43.82,1024000.0,41.1535,41.4269,40.9556,41.3044,1024000.0
2014-07-24 10:00:00,43.83,43.89,43.45,43.48,709300.0,41.3138,41.3703,40.9556,40.9839,709300.0
2014-07-24 10:10:00,43.49,43.52,43.29,43.3,643700.0,40.9933,41.0216,40.8048,40.8142,643700.0
2014-07-24 10:20:00,43.31,43.46,43.04,43.19,445600.0,40.8236,40.965,40.5691,40.7105,445600.0
2014-07-24 10:30:00,43.21,43.53,43.12,43.43,291200.0,40.7294,41.031,40.6445,40.9368,291200.0
2014-07-24 10:40:00,43.4,43.66,43.38,43.62,246800.0,40.9085,41.1535,40.8896,41.1158,246800.0
2014-07-24 10:50:00,43.61,43.87,43.57,43.85,384600.0,41.1064,41.3515,41.0687,41.3326,384600.0
2014-07-24 11:00:00,43.85,43.86,43.37,43.43,284200.0,41.3326,41.3421,40.8802,40.9368,284200.0
2014-07-24 11:10:00,43.43,43.6,43.43,43.57,205100.0,40.9368,41.097,40.9368,41.0687,205100.0
2014-07-24 11:20:00,43.57,43.7,43.57,43.66,160100.0,41.0687,41.1913,41.0687,41.1535,160100.0
2014-07-24 11:30:00,43.65,43.65,43.43,43.45,114900.0,41.1441,41.1441,40.9368,40.9556,114900.0
2014-07-24 11:40:00,43.43,43.45,43.24,43.41,238000.0,40.9368,40.9556,40.7577,40.9179,238000.0
2014-07-24 11:50:00,43.4,43.45,43.3,43.35,165200.0,40.9085,40.9556,40.8142,40.8613,165200.0
2014-07-24 12:00:00,43.35,43.36,43.27,43.28,140500.0,40.8613,40.8708,40.7859,40.7954,140500.0
2014-07-24 12:10:00,43.29,43.33,43.2,43.33,127500.0,40.8048,40.8425,40.72,40.8425,127500.0
2014-07-24 12:20:00,43.34,43.49,43.32,43.44,187100.0,40.8519,40.9933,40.8331,40.9462,187100.0
2014-07-24 12:30:00,43.44,43.44,43.24,43.25,98900.0,40.9462,40.9462,40.7577,40.7671,98900.0
2014-07-24 12:40:00,43.22,43.32,43.18,43.21,123800.0,40.7388,40.8331,40.7011,40.7294,123800.0
2014-07-24 12:50:00,43.21,43.36,43.21,43.33,102700.0,40.7294,40.8708,40.7294,40.8425,102700.0
2014-07-24 13:00:00,43.33,43.35,43.0,43.11,192100.0,40.8425,40.8613,40.5314,40.6351,192100.0
2014-07-24 13:10:00,43.11,43.23,43.05,43.23,65000.0,40.6351,40.7482,40.5786,40.7482,65000.0
2014-07-24 13:20:00,43.24,43.24,43.16,43.19,65000.0,40.7577,40.7577,40.6823,40.7105,65000.0
2014-07-24 13:30:00,43.18,43.23,43.03,43.04,175700.0,40.7011,40.7482,40.5597,40.5691,175700.0
2014-07-24 13:40:00,43.05,43.13,42.81,42.94,210400.0,40.5786,40.654,40.3523,40.4749,210400.0
2014-07-24 13:50:00,42.94,43.07,42.8,42.9,353700.0,40.4749,40.5974,40.3429,40.4372,353700.0
2014-07-24 14:00:00,42.91,42.92,42.16,42.36,805300.0,40.4466,40.456,39.7397,39.9282,805300.0
2014-07-24 14:10:00,42.35,42.66,42.35,42.61,335100.0,39.9188,40.211,39.9188,40.1638,335100.0
2014-07-24 14:20:00,42.62,42.96,42.62,42.87,282000.0,40.1733,40.4937,40.1733,40.4089,282000.0
2014-07-24 14:30:00,42.88,42.88,42.74,42.8,211000.0,40.4183,40.4183,40.2864,40.3429,211000.0
2014-07-24 14:40:00,42.8,42.8,42.25,42.27,398900.0,40.3429,40.3429,39.8245,39.8433,398900.0
2014-07-24 14:50:00,42.27,42.45,42.11,42.19,451300.0,39.8433,40.013,39.6925,39.7679,451300.0
2014-07-24 15:00:00,42.17,42.18,41.7,42.03,700100.0,39.7491,39.7585,39.3061,39.6171,700100.0
2014-07-24 15:10:00,42.03,42.25,41.87,42.13,474600.0,39.6171,39.8245,39.4663,39.7114,474600.0
2014-07-24 15:20:00,42.11,42.18,42.0,42.04,253300.0,39.6925,39.7585,39.5888,39.6265,253300.0
2014-07-24 15:30:00,42.03,42.18,41.97,42.13,395500.0,39.6171,39.7585,39.5606,39.7114,395500.0
2014-07-24 15:40:00,42.13,42.34,42.12,42.17,534300.0,39.7114,39.9093,39.702,39.7491,534300.0
2014-07-24 15:50:00,42.15,42.22,42.01,42.17,901800.0,39.7302,39.7962,39.5983,39.7491,901800.0
2014-07-25 09:30:00,42.25,42.5,41.71,42.3,910300.0,39.8245,40.0601,39.3155,39.8716,910300.0
2014-07-25 09:40:00,42.32,42.44,41.85,41.9,772900.0,39.8905,40.0036,39.4475,39.4946,772900.0
2014-07-25 09:50:00,41.88,42.51,41.83,42.41,757600.0,39.4757,40.0696,39.4286,39.9753,757600.0
2014-07-25 10:00:00,42.4,42.68,42.38,42.48,546000.0,39.9659,40.2298,39.947,40.0413,546000.0
2014-07-25 10:10:00,42.44,42.46,42.23,42.25,269100.0,40.0036,40.0224,39.8056,39.8245,269100.0
2014-07-25 10:20:00,42.25,42.36,42.25,42.34,209300.0,39.8245,39.9282,39.8245,39.9093,209300.0
2014-07-25 10:30:00,42.34,42.42,42.12,42.16,246000.0,39.9093,39.9847,39.702,39.7397,246000.0
2014-07-25 10:40:00,42.14,42.22,42.11,42.21,187200.0,39.7208,39.7962,39.6925,39.7868,187200.0
2014-07-25 10:50:00,42.22,42.34,42.04,42.05,314600.0,39.7962,39.9093,39.6265,39.636,314600.0
2014-07-25 11:00:00,42.04,42.05,41.83,41.99,333000.0,39.6265,39.636,39.4286,39.5794,333000.0
2014-07-25 11:10:00,41.99,42.0,41.81,41.81,260800.0,39.5794,39.5888,39.4098,39.4098,260800.0
2014-07-25 11:20:00,41.81,41.82,41.6,41.69,376600.0,39.4098,39.4192,39.2118,39.2966,376600.0
2014-07-25 11:30:00,41.67,41.77,41.67,41.76,87800.0,39.2778,39.372,39.2778,39.3626,87800.0
2014-07-25 11:40:00,41.75,41.76,41.63,41.66,142800.0,39.3532,39.3626,39.2401,39.2684,142800.0
2014-07-25 11:50:00,41.66,41.8,41.64,41.67,178600.0,39.2684,39.4003,39.2495,39.2778,178600.0
2014-07-25 12:00:00,41.66,41.67,41.34,41.42,352500.0,39.2684,39.2778,38.9667,39.0421,352500.0
2014-07-25 12:10:00,41.41,41.55,41.4,41.46,93900.0,39.0327,39.1647,39.0233,39.0798,93900.0
2014-07-25 12:20:00,41.46,41.54,41.46,41.51,153300.0,39.0798,39.1553,39.0798,39.127,153300.0
2014-07-25 12:30:00,41.51,41.62,41.49,41.6,146900.0,39.127,39.2307,39.1081,39.2118,146900.0
2014-07-25 12:40:00,41.6,41.72,41.57,41.69,146900.0,39.2118,39.3249,39.1835,39.2966,146900.0
2014-07-25 12:50:00,41.69,41.74,41.62,41.73,105300.0,39.2966,39.3438,39.2307,39.3343,105300.0
2014-07-25 13:00:00,41.74,41.9,41.69,41.89,245200.0,39.3438,39.4946,39.2966,39.4852,245200.0
2014-07-25 13:10:00,41.89,41.96,41.83,41.85,396800.0,39.4852,39.5511,39.4286,39.4475,396800.0
2014-07-25 13:20:00,41.85,42.02,41.83,42.02,173500.0,39.4475,39.6077,39.4286,39.6077,173500.0
2014-07-25 13:30:00,42.02,42.02,41.76,41.79,152400.0,39.6077,39.6077,39.3626,39.3909,152400.0
2014-07-25 13:40:00,41.79,41.79,41.65,41.71,212500.0,39.3909,39.3909,39.2589,39.3155,212500.0
2014-07-25 13:50:00,41.72,41.72,41.63,41.63,116700.0,39.3249,39.3249,39.2401,39.2401,116700.0
2014-07-25 14:00:00,41.64,41.74,41.62,41.71,109600.0,39.2495,39.3438,39.2307,39.3155,109600.0
2014-07-25 14:10:00,41.7,41.73,41.6,41.62,117200.0,39.3061,39.3343,39.2118,39.2307,117200.0
2014-07-25 14:20:00,41.62,41.77,41.6,41.75,145000.0,39.2307,39.372,39.2118,39.3532,145000.0
2014-07-25 14:30:00,41.75,41.77,41.62,41.65,222100.0,39.3532,39.372,39.2307,39.2589,222100.0
2014-07-25 14:40:00,41.66,41.73,41.65,41.7,121500.0,39.2684,39.3343,39.2589,39.3061,121500.0
2014-07-25 14:50:00,41.7,41.77,41.63,41.74,163900.0,39.3061,39.372,39.2401,39.3438,163900.0
2014-07-25 15:00:00,41.74,41.88,41.72,41.88,188400.0,39.3438,39.4757,39.3249,39.4757,188400.0
2014-07-25 15:10:00,41.88,41.91,41.8,41.9,198500.0,39.4757,39.504,39.4003,39.4946,198500.0
2014-07-25 15:20:00,41.9,41.94,41.82,41.94,236000.0,39.4946,39.5323,39.4192,39.5323,236000.0
2014-07-25 15:30:00,41.94,41.95,41.82,41.83,224400.0,39.5323,39.5417,39.4192,39.4286,224400.0
2014-07-25 15:40:00,41.82,41.86,41.67,41.68,327100.0,39.4192,39.4569,39.2778,39.2872,327100.0
2014-07-25 15:50:00,41.68,41.77,41.6,41.68,585700.0,39.2872,39.372,39.2118,39.2872,585700.0
2014-07-28 09:30:00,41.87,41.95,41.4,41.68,477000.0,39.4663,39.5417,39.0233,39.2872,477000.0
2014-07-28 09:40:00,41.65,41.69,41.07,41.38,455800.0,39.2589,39.2966,38.7122,39.0044,455800.0
2014-07-28 09:50:00,41.37,41.37,40.69,40.96,621400.0,38.995,38.995,38.3541,38.6086,621400.0
2014-07-28 10:00:00,40.93,41.07,40.57,40.58,437800.0,38.5803,38.7122,38.2409,38.2504,437800.0
2014-07-28 10:10:00,40.58,40.74,40.36,40.48,470100.0,38.2504,38.4012,38.043,38.1561,470100.0
2014-07-28 10:20:00,40.48,40.52,39.81,40.01,1313000.0,38.1561,38.1938,37.5246,37.7131,1313000.0
2014-07-28 10:30:00,40.01,40.36,39.99,40.09,460200.0,37.7131,38.043,37.6942,37.7885,460200.0
2014-07-28 10:40:00,40.08,40.55,40.01,40.47,400700.0,37.7791,38.2221,37.7131,38.1467,400700.0
2014-07-28 10:50:00,40.46,40.69,40.41,40.59,362100.0,38.1373,38.3541,38.0901,38.2598,362100.0
2014-07-28 11:00:00,40.6,40.8,40.47,40.78,387800.0,38.2692,38.4577,38.1467,38.4389,387800.0
2014-07-28 11:10:00,40.79,40.83,40.54,40.66,305000.0,38.4483,38.486,38.2127,38.3258,305000.0
2014-07-28 11:20:00,40.67,40.9,40.65,40.8,235800.0,38.3352,38.552,38.3163,38.4577,235800.0
2014-07-28 11:30:00,40.8,40.83,40.64,40.65,312500.0,38.4577,38.486,38.3069,38.3163,312500.0
2014-07-28 11:40:00,40.65,40.68,40.53,40.58,202200.0,38.3163,38.3446,38.2032,38.2504,202200.0
2014-07-28 11:50:00,40.58,40.71,40.56,40.62,156200.0,38.2504,38.3729,38.2315,38.2881,156200.0
2014-07-28 12:00:00,40.61,40.77,40.61,40.68,156600.0,38.2786,38.4295,38.2786,38.3446,156600.0
2014-07-28 12:10:00,40.68,40.68,40.52,40.55,185400.0,38.3446,38.3446,38.1938,38.2221,185400.0
2014-07-28 12:20:00,40.54,40.56,40.36,40.47,296000.0,38.2127,38.2315,38.043,38.1467,296000.0
2014-07-28 12:30:00,40.48,40.59,40.39,40.39,214300.0,38.1561,38.2598,38.0713,38.0713,214300.0
2014-07-28 12:40:00,40.4,40.51,40.4,40.5,154600.0,38.0807,38.1844,38.0807,38.175,154600.0
2014-07-28 12:50:00,40.5,40.5,40.4,40.41,189200.0,38.175,38.175,38.0807,38.0901,189200.0
2014-07-28 13:00:00,40.41,40.44,40.27,40.37,223300.0,38.0901,38.1184,37.9582,38.0524,223300.0
2014-07-28 13:10:00,40.38,40.45,40.35,40.4,160900.0,38.0618,38.1278,38.0336,38.0807,160900.0
2014-07-28 13:20:00,40.4,40.51,40.36,40.5,148900.0,38.0807,38.1844,38.043,38.175,148900.0
2014-07-28 13:30:00,40.51,40.8,40.51,40.8,197500.0,38.1844,38.4577,38.1844,38.4577,197500.0
2014-07-28 13:40:00,40.8,41.05,40.8,40.92,563800.0,38.4577,38.6934,38.4577,38.5708,563800.0
2014-07-28 13:50:00,40.92,40.93,40.75,40.77,273300.0,38.5708,38.5803,38.4106,38.4295,273300.0
2014-07-28 14:00:00,40.77,40.93,40.77,40.91,212000.0,38.4295,38.5803,38.4295,38.5614,212000.0
2014-07-28 14:10:00,40.91,40.91,40.83,40.87,225400.0,38.5614,38.5614,38.486,38.5237,225400.0
2014-07-28 14:20:00,40.86,40.89,40.82,40.82,303800.0,38.5143,38.5426,38.4766,38.4766,303800.0
2014-07-28 14:30:00,40.82,40.83,40.65,40.71,260800.0,38.4766,38.486,38.3163,38.3729,260800.0
2014-07-28 14:40:00,40.7,40.71,40.52,40.61,358500.0,38.3635,38.3729,38.1938,38.2786,358500.0
2014-07-28 14:50:00,40.62,40.64,40.4,40.4,251500.0,38.2881,38.3069,38.0807,38.0807,251500.0
2014-07-28 15:00:00,40.41,40.56,40.35,40.52,319200.0,38.0901,38.2315,38.0336,38.1938,319200.0
2014-07-28 15:10:00,40.52,40.53,40.4,40.44,168200.0,38.1938,38.2032,38.0807,38.1184,168200.0
2014-07-28 15:20:00,40.44,40.55,40.41,40.48,247900.0,38.1184,38.2221,38.0901,38.1561,247900.0
2014-07-28 15:30:00,40.48,40.48,40.25,40.34,341200.0,38.1561,38.1561,37.9393,38.0241,341200.0
2014-07-28 15:40:00,40.34,40.47,40.3,40.33,658100.0,38.0241,38.1467,37.9864,38.0147,658100.0
2014-07-28 15:50:00,40.33,40.45,40.22,40.29,977900.0,38.0147,38.1278,37.911,37.977,977900.0
2014-07-29 09:30:00,40.65,40.69,40.29,40.4,254400.0,38.3163,38.3541,37.977,38.0807,254400.0
2014-07-29 09:40:00,40.38,40.85,40.3,40.79,316900.0,38.0618,38.5049,37.9864,38.4483,316900.0
2014-07-29 09:50:00,40.8,40.8,40.55,40.69,186700.0,38.4577,38.4577,38.2221,38.3541,186700.0
2014-07-29 10:00:00,40.69,40.71,40.36,40.38,211400.0,38.3541,38.3729,38.043,38.0618,211400.0
2014-07-29 10:10:00,40.4,40.57,40.32,40.42,161900.0,38.0807,38.2409,38.0053,38.0996,161900.0
2014-07-29 10:20:00,40.42,40.43,40.32,40.41,93900.0,38.0996,38.109,38.0053,38.0901,93900.0
2014-07-29 10:30:00,40.41,40.43,40.2,40.24,276400.0,38.0901,38.109,37.8922,37.9299,276400.0
2014-07-29 10:40:00,40.23,40.47,40.23,40.25,175100.0,37.9205,38.1467,37.9205,37.9393,175100.0
2014-07-29 10:50:00,40.27,40.34,40.18,40.2,172500.0,37.9582,38.0241,37.8733,37.8922,172500.0
2014-07-29 11:00:00,40.21,40.29,40.15,40.15,130100.0,37.9016,37.977,37.8451,37.8451,130100.0
2014-07-29 11:10:00,40.15,40.35,40.1,40.32,210500.0,37.8451,38.0336,37.7979,38.0053,210500.0
2014-07-29 11:20:00,40.33,40.38,40.06,40.07,214900.0,38.0147,38.0618,37.7602,37.7696,214900.0
2014-07-29 11:30:00,40.06,40.14,39.71,39.73,546300.0,37.7602,37.8356,37.4303,37.4492,546300.0
2014-07-29 11:40:00,39.72,39.97,39.58,39.65,535300.0,37.4397,37.6754,37.3078,37.3738,535300.0
2014-07-29 11:50:00,39.64,39.71,39.51,39.56,1306100.0,37.3643,37.4303,37.2418,37.2889,1306100.0
2014-07-29 12:00:00,39.55,40.01,39.39,39.99,489100.0,37.2795,37.7131,37.1287,37.6942,489100.0
2014-07-29 12:10:00,39.99,40.09,39.91,40.0,338200.0,37.6942,37.7885,37.6188,37.7037,338200.0
2014-07-29 12:20:00,40.0,40.1,39.98,40.01,126900.0,37.7037,37.7979,37.6848,37.7131,126900.0
2014-07-29 12:30:00,40.02,40.07,39.86,39.95,200800.0,37.7225,37.7696,37.5717,37.6565,200800.0
2014-07-29 12:40:00,39.94,39.94,39.82,39.92,220900.0,37.6471,37.6471,37.534,37.6283,220900.0
2014-07-29 12:50:00,39.94,39.96,39.83,39.93,93800.0,37.6471,37.666,37.5434,37.6377,93800.0
2014-07-29 13:00:00,39.94,40.01,39.9,39.97,110100.0,37.6471,37.7131,37.6094,37.6754,110100.0
2014-07-29 13:10:00,39.98,40.01,39.94,40.0,137700.0,37.6848,37.7131,37.6471,37.7037,137700.0
2014-07-29 13:20:00,40.0,40.03,39.97,40.0,214000.0,37.7037,37.7319,37.6754,37.7037,214000.0
2014-07-29 13:30:00,40.01,40.05,39.99,40.0,116400.0,37.7131,37.7508,37.6942,37.7037,116400.0
2014-07-29 13:40:00,40.0,40.05,39.99,40.0,167900.0,37.7037,37.7508,37.6942,37.7037,167900.0
2014-07-29 13:50:00,40.0,40.02,39.99,40.0,209700.0,37.7037,37.7225,37.6942,37.7037,209700.0
2014-07-29 14:00:00,40.0,40.01,39.9,39.95,147400.0,37.7037,37.7131,37.6094,37.6565,147400.0
2014-07-29 14:10:00,39.95,40.05,39.9,39.96,136800.0,37.6565,37.7508,37.6094,37.666,136800.0
2014-07-29 14:20:00,39.96,39.99,39.86,39.98,182100.0,37.666,37.6942,37.5717,37.6848,182100.0
2014-07-29 14:30:00,39.99,40.01,39.86,39.96,246400.0,37.6942,37.7131,37.5717,37.666,246400.0
2014-07-29 14:40:00,39.95,39.97,39.85,39.95,114400.0,37.6565,37.6754,37.5623,37.6565,114400.0
2014-07-29 14:50:00,39.94,39.97,39.87,39.88,127200.0,37.6471,37.6754,37.5811,37.5906,127200.0
2014-07-29 15:00:00,39.87,39.93,39.83,39.87,103700.0,37.5811,37.6377,37.5434,37.5811,103700.0
2014-07-29 15:10:00,39.86,39.91,39.83,39.88,166500.0,37.5717,37.6188,37.5434,37.5906,166500.0
2014-07-29 15:20:00,39.88,39.93,39.85,39.86,118100.0,37.5906,37.6377,37.5623,37.5717,118100.0
2014-07-29 15:30:00,39.86,39.86,39.76,39.78,166100.0,37.5717,37.5717,37.4774,37.4963,166100.0
2014-07-29 15:40:00,39.78,39.79,39.55,39.63,457900.0,37.4963,37.5057,37.2795,37.3549,457900.0
2014-07-29 15:50:00,39.64,39.7,39.45,39.54,873500.0,37.3643,37.4209,37.1852,37.2701,873500.0
2014-07-30 09:30:00,39.89,40.26,39.8,39.92,792800.0,37.6,37.9487,37.5151,37.6283,792800.0
2014-07-30 09:40:00,39.92,40.0,39.71,39.83,432700.0,37.6283,37.7037,37.4303,37.5434,432700.0
2014-07-30 09:50:00,39.83,39.89,39.71,39.73,234700.0,37.5434,37.6,37.4303,37.4492,234700.0
2014-07-30 10:00:00,39.73,39.73,39.35,39.59,664500.0,37.4492,37.4492,37.091,37.3172,664500.0
2014-07-30 10:10:00,39.59,39.84,39.59,39.72,308700.0,37.3172,37.5528,37.3172,37.4397,308700.0
2014-07-30 10:20:00,39.72,39.72,39.58,39.66,211300.0,37.4397,37.4397,37.3078,37.3832,211300.0
2014-07-30 10:30:00,39.66,39.71,39.51,39.53,325400.0,37.3832,37.4303,37.2418,37.2606,325400.0
2014-07-30 10:40:00,39.54,39.7,39.49,39.64,277100.0,37.2701,37.4209,37.2229,37.3643,277100.0
2014-07-30 10:50:00,39.63,39.67,39.46,39.47,300400.0,37.3549,37.3926,37.1947,37.2041,300400.0
2014-07-30 11:00:00,39.48,39.53,39.34,39.5,314500.0,37.2135,37.2606,37.0816,37.2324,314500.0
2014-07-30 11:10:00,39.5,39.68,39.49,39.66,136600.0,37.2324,37.402,37.2229,37.3832,136600.0
2014-07-30 11:20:00,39.66,39.68,39.56,39.6,118200.0,37.3832,37.402,37.2889,37.3266,118200.0
2014-07-30 11:30:00,39.59,39.65,39.48,39.5,231700.0,37.3172,37.3738,37.2135,37.2324,231700.0
2014-07-30 11:40:00,39.48,39.58,39.44,39.5,314200.0,37.2135,37.3078,37.1758,37.2324,314200.0
2014-07-30 11:50:00,39.5,39.55,39.46,39.48,142000.0,37.2324,37.2795,37.1947,37.2135,142000.0
2014-07-30 12:00:00,39.48,39.5,39.39,39.43,99100.0,37.2135,37.2324,37.1287,37.1664,99100.0
2014-07-30 12:10:00,39.43,39.52,39.37,39.47,104600.0,37.1664,37.2512,37.1098,37.2041,104600.0
2014-07-30 12:20:00,39.46,39.48,39.4,39.42,88400.0,37.1947,37.2135,37.1381,37.157,88400.0
2014-07-30 12:30:00,39.43,39.55,39.36,39.51,96200.0,37.1664,37.2795,37.1004,37.2418,96200.0
2014-07-30 12:40:00,39.51,39.53,39.41,39.45,93900.0,37.2418,37.2606,37.1475,37.1852,93900.0
2014-07-30 12:50:00,39.46,39.68,39.46,39.68,172900.0,37.1947,37.402,37.1947,37.402,172900.0
2014-07-30 13:00:00,39.67,39.75,39.58,39.59,185400.0,37.3926,37.468,37.3078,37.3172,185400.0
2014-07-30 13:10:00,39.59,39.66,39.56,39.59,200100.0,37.3172,37.3832,37.2889,37.3172,200100.0
2014-07-30 13:20:00,39.6,39.76,39.59,39.75,210400.0,37.3266,37.4774,37.3172,37.468,210400.0
2014-07-30 13:30:00,39.75,39.79,39.7,39.75,141800.0,37.468,37.5057,37.4209,37.468,141800.0
2014-07-30 13:40:00,39.75,39.76,39.68,39.74,131700.0,37.468,37.4774,37.402,37.4586,131700.0
2014-07-30 13:50:00,39.74,39.76,39.61,39.63,238000.0,37.4586,37.4774,37.3361,37.3549,238000.0
2014-07-30 14:00:00,39.62,39.79,39.54,39.75,420300.0,37.3455,37.5057,37.2701,37.468,420300.0
2014-07-30 14:10:00,39.75,39.87,39.65,39.75,243500.0,37.468,37.5811,37.3738,37.468,243500.0
2014-07-30 14:20:00,39.76,39.78,39.69,39.75,265600.0,37.4774,37.4963,37.4115,37.468,265600.0
2014-07-30 14:30:00,39.75,39.76,39.64,39.65,259900.0,37.468,37.4774,37.3643,37.3738,259900.0
2014-07-30 14:40:00,39.65,39.69,39.45,39.46,215600.0,37.3738,37.4115,37.1852,37.1947,215600.0
2014-07-30 14:50:00,39.46,39.51,39.4,39.4,161300.0,37.1947,37.2418,37.1381,37.1381,161300.0
2014-07-30 15:00:00,39.41,39.49,39.3,39.48,377100.0,37.1475,37.2229,37.0438,37.2135,377100.0
2014-07-30 15:10:00,39.47,39.56,39.42,39.49,205500.0,37.2041,37.2889,37.157,37.2229,205500.0
2014-07-30 15:20:00,39.49,39.56,39.48,39.55,236500.0,37.2229,37.2889,37.2135,37.2795,236500.0
2014-07-30 15:30:00,39.55,39.64,39.45,39.51,208400.0,37.2795,37.3643,37.1852,37.2418,208400.0
2014-07-30 15:40:00,39.51,39.62,39.51,39.57,457000.0,37.2418,37.3455,37.2418,37.2983,457000.0
2014-07-30 15:50:00,39.58,39.63,39.52,39.54,600700.0,37.3078,37.3549,37.2512,37.2701,600700.0
2014-07-31 09:30:00,38.9,38.96,38.15,38.71,1206200.0,36.7612,36.8179,36.0524,36.5816,1206200.0
2014-07-31 09:40:00,38.73,38.94,38.55,38.73,361300.0,36.6005,36.799,36.4304,36.6005,361300.0
2014-07-31 09:50:00,38.76,38.78,38.55,38.55,458100.0,36.6289,36.6478,36.4304,36.4304,458100.0
2014-07-31 10:00:00,38.56,38.58,38.37,38.57,452800.0,36.4399,36.4588,36.2603,36.4493,452800.0
2014-07-31 10:10:00,38.56,38.78,38.48,38.71,416100.0,36.4399,36.6478,36.3643,36.5816,416100.0
2014-07-31 10:20:00,38.72,38.87,38.7,38.84,399700.0,36.5911,36.7328,36.5722,36.7045,399700.0
2014-07-31 10:30:00,38.84,38.84,38.5,38.55,403900.0,36.7045,36.7045,36.3832,36.4304,403900.0
2014-07-31 10:40:00,38.55,38.64,38.44,38.53,259200.0,36.4304,36.5155,36.3265,36.4115,259200.0
2014-07-31 10:50:00,38.52,38.53,38.12,38.14,519000.0,36.4021,36.4115,36.0241,36.043,519000.0
2014-07-31 11:00:00,38.13,38.35,38.05,38.34,556700.0,36.0335,36.2414,35.9579,36.232,556700.0
2014-07-31 11:10:00,38.35,38.58,38.29,38.5,201900.0,36.2414,36.4588,36.1847,36.3832,201900.0
2014-07-31 11:20:00,38.52,38.74,38.42,38.59,272400.0,36.4021,36.61,36.3076,36.4682,272400.0
2014-07-31 11:30:00,38.58,38.73,38.53,38.71,292200.0,36.4588,36.6005,36.4115,36.5816,292200.0
2014-07-31 11:40:00,38.7,38.7,38.58,38.62,185500.0,36.5722,36.5722,36.4588,36.4966,185500.0
2014-07-31 11:50:00,38.62,38.65,38.54,38.56,212500.0,36.4966,36.5249,36.421,36.4399,212500.0
2014-07-31 12:00:00,38.56,38.57,38.3,38.3,321500.0,36.4399,36.4493,36.1942,36.1942,321500.0
2014-07-31 12:10:00,38.3,38.42,38.25,38.39,149100.0,36.1942,36.3076,36.1469,36.2792,149100.0
2014-07-31 12:20:00,38.38,38.47,38.32,38.45,200800.0,36.2698,36.3548,36.2131,36.3359,200800.0
2014-07-31 12:30:00,38.45,38.52,38.39,38.5,174300.0,36.3359,36.4021,36.2792,36.3832,174300.0
2014-07-31 12:40:00,38.49,38.78,38.47,38.78,169900.0,36.3737,36.6478,36.3548,36.6478,169900.0
2014-07-31 12:50:00,38.77,38.95,38.76,38.95,276100.0,36.6383,36.8084,36.6289,36.8084,276100.0
2014-07-31 13:00:00,38.95,39.08,38.9,39.01,212900.0,36.8084,36.9313,36.7612,36.8651,212900.0
2014-07-31 13:10:00,39.02,39.2,38.99,39.18,312800.0,36.8746,37.0447,36.8462,37.0258,312800.0
2014-07-31 13:20:00,39.18,39.23,39.05,39.18,224600.0,37.0258,37.073,36.9029,37.0258,224600.0
2014-07-31 13:30:00,39.17,39.4,39.1,39.39,244400.0,37.0163,37.2337,36.9502,37.2243,244400.0
2014-07-31 13:40:00,39.4,39.4,39.21,39.32,199900.0,37.2337,37.2337,37.0541,37.1581,199900.0
2014-07-31 13:50:00,39.32,39.32,39.17,39.26,177700.0,37.1581,37.1581,37.0163,37.1014,177700.0
2014-07-31 14:00:00,39.26,39.26,39.09,39.12,137500.0,37.1014,37.1014,36.9407,36.9691,137500.0
2014-07-31 14:10:00,39.13,39.25,39.1,39.2,244800.0,36.9785,37.0919,36.9502,37.0447,244800.0
2014-07-31 14:20:00,39.2,39.29,39.15,39.29,298400.0,37.0447,37.1297,36.9974,37.1297,298400.0
2014-07-31 14:30:00,39.27,39.35,39.18,39.2,511400.0,37.1108,37.1865,37.0258,37.0447,511400.0
2014-07-31 14:40:00,39.21,39.24,39.1,39.2,319600.0,37.0541,37.0825,36.9502,37.0447,319600.0
2014-07-31 14:50:00,39.21,39.34,39.2,39.26,368700.0,37.0541,37.177,37.0447,37.1014,368700.0
2014-07-31 15:00:00,39.25,39.3,39.19,39.26,223500.0,37.0919,37.1392,37.0352,37.1014,223500.0
2014-07-31 15:10:00,39.26,39.27,39.11,39.18,189700.0,37.1014,37.1108,36.9596,37.0258,189700.0
2014-07-31 15:20:00,39.18,39.19,39.01,39.08,325400.0,37.0258,37.0352,36.8651,36.9313,325400.0
2014-07-31 15:30:00,39.06,39.1,38.98,39.01,270300.0,36.9124,36.9502,36.8368,36.8651,270300.0
2014-07-31 15:40:00,39.0,39.02,38.83,38.88,331000.0,36.8557,36.8746,36.695,36.7423,331000.0
2014-07-31 15:50:00,38.88,38.91,38.83,38.84,587400.0,36.7423,36.7706,36.695,36.7045,587400.0
2014-08-01 09:30:00,38.73,38.94,38.43,38.86,417000.0,36.6005,36.799,36.317,36.7234,417000.0
2014-08-01 09:40:00,38.85,39.06,38.8,39.06,292900.0,36.7139,36.9124,36.6667,36.9124,292900.0
2014-08-01 09:50:00,39.05,39.25,39.03,39.23,162200.0,36.9029,37.0919,36.884,37.073,162200.0
2014-08-01 10:00:00,39.25,39.5,39.18,39.25,405100.0,37.0919,37.3282,37.0258,37.0919,405100.0
2014-08-01 10:10:00,39.24,39.32,38.9,38.95,291800.0,37.0825,37.1581,36.7612,36.8084,291800.0
2014-08-01 10:20:00,38.96,39.14,38.96,39.12,154600.0,36.8179,36.988,36.8179,36.9691,154600.0
2014-08-01 10:30:00,39.11,39.14,38.97,39.1,111200.0,36.9596,36.988,36.8273,36.9502,111200.0
2014-08-01 10:40:00,39.1,39.15,39.05,39.05,84600.0,36.9502,36.9974,36.9029,36.9029,84600.0
2014-08-01 10:50:00,39.05,39.14,39.05,39.12,141500.0,36.9029,36.988,36.9029,36.9691,141500.0
2014-08-01 11:00:00,39.11,39.16,38.9,38.9,173800.0,36.9596,37.0069,36.7612,36.7612,173800.0
2014-08-01 11:10:00,38.91,38.95,38.58,38.66,261100.0,36.7706,36.8084,36.4588,36.5344,261100.0
2014-08-01 11:20:00,38.65,38.99,38.65,38.9,278200.0,36.5249,36.8462,36.5249,36.7612,278200.0
2014-08-01 11:30:00,38.9,38.94,38.75,38.79,153000.0,36.7612,36.799,36.6194,36.6572,153000.0
2014-08-01 11:40:00,38.77,38.82,38.64,38.72,115000.0,36.6383,36.6856,36.5155,36.5911,115000.0
2014-08-01 11:50:00,38.7,38.7,38.44,38.54,281000.0,36.5722,36.5722,36.3265,36.421,281000.0
2014-08-01 12:00:00,38.54,38.74,38.53,38.69,225900.0,36.421,36.61,36.4115,36.5627,225900.0
2014-08-01 12:10:00,38.68,38.83,38.6,38.81,152100.0,36.5533,36.695,36.4777,36.6761,152100.0
2014-08-01 12:20:00,38.83,38.88,38.74,38.75,112200.0,36.695,36.7423,36.61,36.6194,112200.0
2014-08-01 12:30:00,38.74,38.84,38.63,38.63,83100.0,36.61,36.7045,36.506,36.506,83100.0
2014-08-01 12:40:00,38.63,38.72,38.57,38.57,63600.0,36.506,36.5911,36.4493,36.4493,63600.0
2014-08-01 12:50:00,38.56,38.7,38.48,38.68,147700.0,36.4399,36.5722,36.3643,36.5533,147700.0
2014-08-01 13:00:00,38.68,38.75,38.56,38.57,142500.0,36.5533,36.6194,36.4399,36.4493,142500.0
2014-08-01 13:10:00,38.59,38.71,38.52,38.61,192800.0,36.4682,36.5816,36.4021,36.4871,192800.0
2014-08-01 13:20:00,38.61,38.82,38.57,38.82,124700.0,36.4871,36.6856,36.4493,36.6856,124700.0
2014-08-01 13:30:00,38.83,39.16,38.8,39.16,310700.0,36.695,37.0069,36.6667,37.0069,310700.0
2014-08-01 13:40:00,39.14,39.38,39.08,39.36,286500.0,36.988,37.2148,36.9313,37.1959,286500.0
2014-08-01 13:50:00,39.35,39.4,39.17,39.3,208700.0,37.1865,37.2337,37.0163,37.1392,208700.0
2014-08-01 14:00:00,39.27,39.42,39.18,39.41,212300.0,37.1108,37.2526,37.0258,37.2432,212300.0
2014-08-01 14:10:00,39.42,39.53,39.29,39.49,242800.0,37.2526,37.3566,37.1297,37.3188,242800.0
2014-08-01 14:20:00,39.49,39.51,39.27,39.27,174600.0,37.3188,37.3377,37.1108,37.1108,174600.0
2014-08-01 14:30:00,39.27,39.35,39.24,39.31,231700.0,37.1108,37.1865,37.0825,37.1486,231700.0
2014-08-01 14:40:00,39.31,39.35,39.11,39.12,169900.0,37.1486,37.1865,36.9596,36.9691,169900.0
2014-08-01 14:50:00,39.1,39.15,39.01,39.14,170600.0,36.9502,36.9974,36.8651,36.988,170600.0
2014-08-01 15:00:00,39.13,39.18,39.02,39.18,286200.0,36.9785,37.0258,36.8746,37.0258,286200.0
2014-08-01 15:10:00,39.18,39.31,39.16,39.27,148000.0,37.0258,37.1486,37.0069,37.1108,148000.0
2014-08-01 15:20:00,39.27,39.33,39.22,39.26,154000.0,37.1108,37.1676,37.0636,37.1014,154000.0
2014-08-01 15:30:00,39.25,39.26,39.16,39.25,130200.0,37.0919,37.1014,37.0069,37.0919,130200.0
2014-08-01 15:40:00,39.23,39.28,39.19,39.26,194100.0,37.073,37.1203,37.0352,37.1014,194100.0
2014-08-01 15:50:00,39.26,39.44,39.19,39.42,684700.0,37.1014,37.2715,37.0352,37.2526,684700.0
2014-08-04 09:30:00,39.49,39.85,39.46,39.51,405100.0,37.3188,37.659,37.2904,37.3377,405100.0
2014-08-04 09:40:00,39.49,39.59,39.07,39.16,443900.0,37.3188,37.4133,36.9218,37.0069,443900.0
2014-08-04 09:50:00,39.19,39.43,39.15,39.35,240800.0,37.0352,37.2621,36.9974,37.1865,240800.0
2014-08-04 10:00:00,39.35,39.35,39.07,39.1,241000.0,37.1865,37.1865,36.9218,36.9502,241000.0
2014-08-04 10:10:00,39.11,39.14,38.91,38.97,196900.0,36.9596,36.988,36.7706,36.8273,196900.0
2014-08-04 10:20:00,38.95,39.1,38.93,38.94,83400.0,36.8084,36.9502,36.7895,36.799,83400.0
2014-08-04 10:30:00,38.94,39.07,38.59,38.69,394600.0,36.799,36.9218,36.4682,36.5627,394600.0
2014-08-04 10:40:00,38.68,38.77,38.16,38.39,575700.0,36.5533,36.6383,36.0619,36.2792,575700.0
2014-08-04 10:50:00,38.38,38.58,38.37,38.45,270400.0,36.2698,36.4588,36.2603,36.3359,270400.0
2014-08-04 11:00:00,38.43,38.55,38.21,38.49,370300.0,36.317,36.4304,36.1091,36.3737,370300.0
2014-08-04 11:10:00,38.5,38.62,38.39,38.54,144900.0,36.3832,36.4966,36.2792,36.421,144900.0
2014-08-04 11:20:00,38.54,38.69,38.45,38.66,188700.0,36.421,36.5627,36.3359,36.5344,188700.0
2014-08-04 11:30:00,38.66,38.84,38.52,38.52,249400.0,36.5344,36.7045,36.4021,36.4021,249400.0
2014-08-04 11:40:00,38.51,38.54,38.28,38.41,200600.0,36.3926,36.421,36.1753,36.2981,200600.0
2014-08-04 11:50:00,38.41,38.46,38.25,38.43,320600.0,36.2981,36.3454,36.1469,36.317,320600.0
2014-08-04 12:00:00,38.42,38.43,38.26,38.31,146400.0,36.3076,36.317,36.1564,36.2036,146400.0
2014-08-04 12:10:00,38.31,38.42,38.28,38.32,150800.0,36.2036,36.3076,36.1753,36.2131,150800.0
2014-08-04 12:20:00,38.32,38.5,38.29,38.48,154300.0,36.2131,36.3832,36.1847,36.3643,154300.0
2014-08-04 12:30:00,38.47,38.47,38.23,38.28,227600.0,36.3548,36.3548,36.128,36.1753,227600.0
2014-08-04 12:40:00,38.26,38.33,38.22,38.25,214700.0,36.1564,36.2225,36.1186,36.1469,214700.0
2014-08-04 12:50:00,38.25,38.27,38.09,38.1,254600.0,36.1469,36.1658,35.9957,36.0052,254600.0
2014-08-04 13:00:00,38.11,38.19,38.05,38.06,174300.0,36.0146,36.0902,35.9579,35.9674,174300.0
2014-08-04 13:10:00,38.06,38.07,37.63,37.94,851600.0,35.9674,35.9768,35.561,35.854,851600.0
2014-08-04 13:20:00,37.93,38.0,37.9,37.93,256100.0,35.8445,35.9107,35.8162,35.8445,256100.0
2014-08-04 13:30:00,37.94,38.19,37.86,38.14,313600.0,35.854,36.0902,35.7784,36.043,313600.0
2014-08-04 13:40:00,38.14,38.41,38.14,38.32,283800.0,36.043,36.2981,36.043,36.2131,283800.0
2014-08-04 13:50:00,38.32,38.39,38.15,38.22,159300.0,36.2131,36.2792,36.0524,36.1186,159300.0
2014-08-04 14:00:00,38.22,38.49,38.21,38.39,311800.0,36.1186,36.3737,36.1091,36.2792,311800.0
2014-08-04 14:10:00,38.4,38.4,38.27,38.27,92300.0,36.2887,36.2887,36.1658,36.1658,92300.0
2014-08-04 14:20:00,38.28,38.28,38.12,38.21,139100.0,36.1753,36.1753,36.0241,36.1091,139100.0
2014-08-04 14:30:00,38.22,38.26,38.14,38.21,112900.0,36.1186,36.1564,36.043,36.1091,112900.0
2014-08-04 14:40:00,38.21,38.3,38.19,38.25,89900.0,36.1091,36.1942,36.0902,36.1469,89900.0
2014-08-04 14:50:00,38.25,38.41,38.21,38.22,169800.0,36.1469,36.2981,36.1091,36.1186,169800.0
2014-08-04 15:00:00,38.21,38.3,38.19,38.25,154000.0,36.1091,36.1942,36.0902,36.1469,154000.0
2014-08-04 15:10:00,38.24,38.51,38.24,38.5,214200.0,36.1375,36.3926,36.1375,36.3832,214200.0
2014-08-04 15:20:00,38.48,38.49,38.33,38.37,144600.0,36.3643,36.3737,36.2225,36.2603,144600.0
2014-08-04 15:30:00,38.36,38.49,38.33,38.47,245700.0,36.2509,36.3737,36.2225,36.3548,245700.0
2014-08-04 15:40:00,38.47,38.5,38.28,38.29,353200.0,36.3548,36.3832,36.1753,36.1847,353200.0
2014-08-04 15:50:00,38.29,38.29,38.13,38.14,840800.0,36.1847,36.1847,36.0335,36.043,840800.0
2014-08-05 09:30:00,37.89,38.34,37.72,38.3,460700.0,35.8067,36.232,35.6461,36.1942,460700.0
2014-08-05 09:40:00,38.29,38.33,38.04,38.04,236700.0,36.1847,36.2225,35.9485,35.9485,236700.0
2014-08-05 09:50:00,38.07,38.07,37.83,37.92,252300.0,35.9768,35.9768,35.75,35.8351,252300.0
2014-08-05 10:00:00,37.93,38.12,37.83,38.1,207500.0,35.8445,36.0241,35.75,36.0052,207500.0
2014-08-05 10:10:00,38.09,38.11,37.83,37.85,191300.0,35.9957,36.0146,35.75,35.7689,191300.0
2014-08-05 10:20:00,37.88,38.16,37.84,38.08,150300.0,35.7973,36.0619,35.7595,35.9863,150300.0
2014-08-05 10:30:00,38.07,38.26,38.02,38.24,306700.0,35.9768,36.1564,35.9296,36.1375,306700.0
2014-08-05 10:40:00,38.25,38.31,38.03,38.3,182500.0,36.1469,36.2036,35.939,36.1942,182500.0
2014-08-05 10:50:00,38.32,38.45,38.16,38.2,228100.0,36.2131,36.3359,36.0619,36.0997,228100.0
2014-08-05 11:00:00,38.21,38.26,38.05,38.05,132000.0,36.1091,36.1564,35.9579,35.9579,132000.0
2014-08-05 11:10:00,38.05,38.14,38.01,38.11,171100.0,35.9579,36.043,35.9201,36.0146,171100.0
2014-08-05 11:20:00,38.1,38.17,38.07,38.11,152300.0,36.0052,36.0713,35.9768,36.0146,152300.0
2014-08-05 11:30:00,38.11,38.16,38.06,38.09,132000.0,36.0146,36.0619,35.9674,35.9957,132000.0
2014-08-05 11:40:00,38.09,38.13,38.02,38.03,96700.0,35.9957,36.0335,35.9296,35.939,96700.0
2014-08-05 11:50:00,38.03,38.14,38.02,38.11,101900.0,35.939,36.043,35.9296,36.0146,101900.0
2014-08-05 12:00:00,38.11,38.14,37.97,38.06,134800.0,36.0146,36.043,35.8823,35.9674,134800.0
2014-08-05 12:10:00,38.06,38.16,38.05,38.16,89900.0,35.9674,36.0619,35.9579,36.0619,89900.0
2014-08-05 12:20:00,38.15,38.22,38.03,38.13,117300.0,36.0524,36.1186,35.939,36.0335,117300.0
2014-08-05 12:30:00,38.14,38.19,38.08,38.13,105700.0,36.043,36.0902,35.9863,36.0335,105700.0
2014-08-05 12:40:00,38.12,38.2,38.03,38.07,97600.0,36.0241,36.0997,35.939,35.9768,97600.0
2014-08-05 12:50:00,38.07,38.14,38.01,38.13,77100.0,35.9768,36.043,35.9201,36.0335,77100.0
2014-08-05 13:00:00,38.13,38.15,37.97,37.99,89500.0,36.0335,36.0524,35.8823,35.9012,89500.0
2014-08-05 13:10:00,38.0,38.09,37.95,38.07,88600.0,35.9107,35.9957,35.8634,35.9768,88600.0
2014-08-05 13:20:00,38.08,38.11,37.98,38.08,126100.0,35.9863,36.0146,35.8918,35.9863,126100.0
2014-08-05 13:30:00,38.07,38.11,37.88,37.9,158500.0,35.9768,36.0146,35.7973,35.8162,158500.0
2014-08-05 13:40:00,37.89,37.93,37.65,37.75,333100.0,35.8067,35.8445,35.5799,35.6744,333100.0
2014-08-05 13:50:00,37.76,37.77,37.53,37.53,368800.0,35.6839,35.6933,35.4665,35.4665,368800.0
2014-08-05 14:00:00,37.53,37.65,37.14,37.19,679900.0,35.4665,35.5799,35.098,35.1452,679900.0
2014-08-05 14:10:00,37.19,37.39,37.17,37.34,318800.0,35.1452,35.3342,35.1263,35.287,318800.0
2014-08-05 14:20:00,37.35,37.45,37.26,37.35,259800.0,35.2964,35.3909,35.2114,35.2964,259800.0
2014-08-05 14:30:00,37.36,37.51,37.34,37.49,215500.0,35.3059,35.4476,35.287,35.4287,215500.0
2014-08-05 14:40:00,37.49,37.49,37.34,37.35,174600.0,35.4287,35.4287,35.287,35.2964,174600.0
2014-08-05 14:50:00,37.37,37.38,37.2,37.23,215800.0,35.3153,35.3248,35.1547,35.183,215800.0
2014-08-05 15:00:00,37.22,37.23,36.93,37.01,599500.0,35.1736,35.183,34.8995,34.9751,599500.0
2014-08-05 15:10:00,37.03,37.08,36.74,37.07,591800.0,34.994,35.0413,34.72,35.0318,591800.0
2014-08-05 15:20:00,37.05,37.11,36.98,37.01,350800.0,35.0129,35.0696,34.9468,34.9751,350800.0
2014-08-05 15:30:00,37.01,37.25,37.01,37.11,391500.0,34.9751,35.2019,34.9751,35.0696,391500.0
2014-08-05 15:40:00,37.11,37.25,37.06,37.23,507900.0,35.0696,35.2019,35.0224,35.183,507900.0
2014-08-05 15:50:00,37.24,37.29,37.13,37.19,769500.0,35.1925,35.2397,35.0885,35.1452,769500.0
2014-08-06 09:30:00,36.56,36.95,36.14,36.74,881600.0,34.5499,34.9184,34.1529,34.72,881600.0
2014-08-06 09:40:00,36.79,36.92,36.65,36.85,361700.0,34.7672,34.8901,34.6349,34.8239,361700.0
2014-08-06 09:50:00,36.85,36.89,36.61,36.87,371100.0,34.8239,34.8617,34.5971,34.8428,371100.0
2014-08-06 10:00:00,36.87,37.38,36.87,37.28,493300.0,34.8428,35.3248,34.8428,35.2303,493300.0
2014-08-06 10:10:00,37.26,37.27,36.84,36.9,227000.0,35.2114,35.2208,34.8145,34.8712,227000.0
2014-08-06 10:20:00,36.91,37.09,36.9,37.03,251000.0,34.8806,35.0507,34.8712,34.994,251000.0
2014-08-06 10:30:00,37.03,37.2,36.94,37.2,266700.0,34.994,35.1547,34.909,35.1547,266700.0
2014-08-06 10:40:00,37.2,37.34,37.15,37.18,204100.0,35.1547,35.287,35.1074,35.1358,204100.0
2014-08-06 10:50:00,37.18,37.59,37.18,37.57,391600.0,35.1358,35.5232,35.1358,35.5043,391600.0
2014-08-06 11:00:00,37.56,37.66,37.41,37.41,305700.0,35.4949,35.5894,35.3531,35.3531,305700.0
2014-08-06 11:10:00,37.39,37.43,37.25,37.33,161200.0,35.3342,35.372,35.2019,35.2775,161200.0
2014-08-06 11:20:00,37.35,37.55,37.34,37.43,159200.0,35.2964,35.4854,35.287,35.372,159200.0
2014-08-06 11:30:00,37.42,37.73,37.38,37.69,196300.0,35.3626,35.6555,35.3248,35.6177,196300.0
2014-08-06 11:40:00,37.69,38.0,37.67,37.79,366000.0,35.6177,35.9107,35.5988,35.7122,366000.0
2014-08-06 11:50:00,37.79,37.82,37.59,37.66,164700.0,35.7122,35.7406,35.5232,35.5894,164700.0
2014-08-06 12:00:00,37.66,37.91,37.6,37.79,150500.0,35.5894,35.8256,35.5327,35.7122,150500.0
2014-08-06 12:10:00,37.75,37.78,37.47,37.57,126200.0,35.6744,35.7028,35.4098,35.5043,126200.0
2014-08-06 12:20:00,37.56,37.6,37.4,37.41,126100.0,35.4949,35.5327,35.3437,35.3531,126100.0
2014-08-06 12:30:00,37.42,37.58,37.41,37.58,73800.0,35.3626,35.5138,35.3531,35.5138,73800.0
2014-08-06 12:40:00,37.55,37.56,37.36,37.36,56100.0,35.4854,35.4949,35.3059,35.3059,56100.0
2014-08-06 12:50:00,37.37,37.55,37.37,37.44,87800.0,35.3153,35.4854,35.3153,35.3815,87800.0
2014-08-06 13:00:00,37.44,37.56,37.43,37.52,108900.0,35.3815,35.4949,35.372,35.4571,108900.0
2014-08-06 13:10:00,37.51,37.53,37.41,37.51,78800.0,35.4476,35.4665,35.3531,35.4476,78800.0
2014-08-06 13:20:00,37.51,37.7,37.51,37.61,150600.0,35.4476,35.6272,35.4476,35.5421,150600.0
2014-08-06 13:30:00,37.62,37.7,37.57,37.63,151800.0,35.5516,35.6272,35.5043,35.561,151800.0
2014-08-06 13:40:00,37.64,37.68,37.44,37.46,104700.0,35.5705,35.6083,35.3815,35.4004,104700.0
2014-08-06 13:50:00,37.46,37.57,37.44,37.52,197700.0,35.4004,35.5043,35.3815,35.4571,197700.0
2014-08-06 14:00:00,37.51,37.68,37.45,37.66,139300.0,35.4476,35.6083,35.3909,35.5894,139300.0
2014-08-06 14:10:00,37.65,37.67,37.59,37.65,144900.0,35.5799,35.5988,35.5232,35.5799,144900.0
2014-08-06 14:20:00,37.64,37.64,37.57,37.59,173700.0,35.5705,35.5705,35.5043,35.5232,173700.0
2014-08-06 14:30:00,37.58,37.59,37.41,37.52,97400.0,35.5138,35.5232,35.3531,35.4571,97400.0
2014-08-06 14:40:00,37.52,37.75,37.52,37.67,129900.0,35.4571,35.6744,35.4571,35.5988,129900.0
2014-08-06 14:50:00,37.67,37.71,37.59,37.62,81400.0,35.5988,35.6366,35.5232,35.5516,81400.0
2014-08-06 15:00:00,37.61,37.67,37.58,37.62,113600.0,35.5421,35.5988,35.5138,35.5516,113600.0
2014-08-06 15:10:00,37.61,37.62,37.51,37.52,113000.0,35.5421,35.5516,35.4476,35.4571,113000.0
2014-08-06 15:20:00,37.52,37.57,37.46,37.46,95800.0,35.4571,35.5043,35.4004,35.4004,95800.0
2014-08-06 15:30:00,37.46,37.48,37.33,37.47,233900.0,35.4004,35.4193,35.2775,35.4098,233900.0
2014-08-06 15:40:00,37.47,37.55,37.42,37.5,287500.0,35.4098,35.4854,35.3626,35.4382,287500.0
2014-08-06 15:50:00,37.5,37.58,37.43,37.45,552700.0,35.4382,35.5138,35.372,35.3909,552700.0
2014-08-07 09:30:00,37.7,38.3,37.59,37.8,547700.0,35.6272,36.1942,35.5232,35.7217,547700.0
2014-08-07 09:40:00,37.8,37.93,37.68,37.73,405200.0,35.7217,35.8445,35.6083,35.6555,405200.0
2014-08-07 09:50:00,37.75,38.18,37.62,38.17,465000.0,35.6744,36.0808,35.5516,36.0713,465000.0
2014-08-07 10:00:00,38.15,38.2,37.85,38.14,276800.0,36.0524,36.0997,35.7689,36.043,276800.0
2014-08-07 10:10:00,38.14,38.24,38.09,38.17,220000.0,36.043,36.1375,35.9957,36.0713,220000.0
2014-08-07 10:20:00,38.17,38.27,38.12,38.24,169600.0,36.0713,36.1658,36.0241,36.1375,169600.0
2014-08-07 10:30:00,38.24,38.41,38.12,38.3,244500.0,36.1375,36.2981,36.0241,36.1942,244500.0
2014-08-07 10:40:00,38.26,38.34,38.0,38.07,217700.0,36.1564,36.232,35.9107,35.9768,217700.0
2014-08-07 10:50:00,38.08,38.12,37.98,38.01,237900.0,35.9863,36.0241,35.8918,35.9201,237900.0
2014-08-07 11:00:00,38.01,38.01,37.71,37.78,199500.0,35.9201,35.9201,35.6366,35.7028,199500.0
2014-08-07 11:10:00,37.78,37.83,37.66,37.8,204600.0,35.7028,35.75,35.5894,35.7217,204600.0
2014-08-07 11:20:00,37.8,38.05,37.79,37.93,262200.0,35.7217,35.9579,35.7122,35.8445,262200.0
2014-08-07 11:30:00,37.93,38.02,37.91,37.92,84500.0,35.8445,35.9296,35.8256,35.8351,84500.0
2014-08-07 11:40:00,37.93,37.97,37.81,37.93,225600.0,35.8445,35.8823,35.7311,35.8445,225600.0
2014-08-07 11:50:00,37.92,37.95,37.8,37.9,127000.0,35.8351,35.8634,35.7217,35.8162,127000.0
2014-08-07 12:00:00,37.9,37.9,37.61,37.71,327300.0,35.8162,35.8162,35.5421,35.6366,327300.0
2014-08-07 12:10:00,37.69,37.7,37.46,37.51,245800.0,35.6177,35.6272,35.4004,35.4476,245800.0
2014-08-07 12:20:00,37.51,37.54,37.16,37.26,563000.0,35.4476,35.476,35.1169,35.2114,563000.0
2014-08-07 12:30:00,37.25,37.33,37.06,37.22,257300.0,35.2019,35.2775,35.0224,35.1736,257300.0
2014-08-07 12:40:00,37.19,37.41,37.15,37.41,185700.0,35.1452,35.3531,35.1074,35.3531,185700.0
2014-08-07 12:50:00,37.43,37.43,37.3,37.36,103200.0,35.372,35.372,35.2492,35.3059,103200.0
2014-08-07 13:00:00,37.37,37.55,37.37,37.51,151800.0,35.3153,35.4854,35.3153,35.4476,151800.0
2014-08-07 13:10:00,37.51,37.55,37.44,37.5,136300.0,35.4476,35.4854,35.3815,35.4382,136300.0
2014-08-07 13:20:00,37.5,37.5,37.36,37.42,83000.0,35.4382,35.4382,35.3059,35.3626,83000.0
2014-08-07 13:30:00,37.43,37.54,37.43,37.53,95800.0,35.372,35.476,35.372,35.4665,95800.0
2014-08-07 13:40:00,37.54,37.61,37.52,37.56,125300.0,35.476,35.5421,35.4571,35.4949,125300.0
2014-08-07 13:50:00,37.56,37.72,37.5,37.6,96700.0,35.4949,35.6461,35.4382,35.5327,96700.0
2014-08-07 14:00:00,37.58,37.59,37.41,37.44,79600.0,35.5138,35.5232,35.3531,35.3815,79600.0
2014-08-07 14:10:00,37.44,37.44,37.3,37.31,63900.0,35.3815,35.3815,35.2492,35.2586,63900.0
2014-08-07 14:20:00,37.31,37.34,37.22,37.32,73800.0,35.2586,35.287,35.1736,35.2681,73800.0
2014-08-07 14:30:00,37.32,37.33,37.2,37.25,100100.0,35.2681,35.2775,35.1547,35.2019,100100.0
2014-08-07 14:40:00,37.24,37.26,37.15,37.21,92900.0,35.1925,35.2114,35.1074,35.1641,92900.0
2014-08-07 14:50:00,37.22,37.27,37.06,37.12,120400.0,35.1736,35.2208,35.0224,35.0791,120400.0
2014-08-07 15:00:00,37.12,37.22,36.96,36.98,273800.0,35.0791,35.1736,34.9279,34.9468,273800.0
2014-08-07 15:10:00,36.97,37.03,36.71,36.84,377800.0,34.9373,34.994,34.6916,34.8145,377800.0
2014-08-07 15:20:00,36.82,36.83,36.5,36.66,681700.0,34.7956,34.805,34.4931,34.6444,681700.0
2014-08-07 15:30:00,36.65,36.93,36.6,36.93,379600.0,34.6349,34.8995,34.5877,34.8995,379600.0
2014-08-07 15:40:00,36.93,36.95,36.78,36.81,302700.0,34.8995,34.9184,34.7578,34.7861,302700.0
2014-08-07 15:50:00,36.81,36.95,36.81,36.86,609900.0,34.7861,34.9184,34.7861,34.8334,609900.0
2014-08-08 09:30:00,36.56,36.65,35.62,35.72,1773500.0,34.5499,34.6349,33.6615,33.756,1773500.0
2014-08-08 09:40:00,35.72,35.72,35.25,35.33,1607200.0,33.756,33.756,33.3119,33.3875,1607200.0
2014-08-08 09:50:00,35.34,35.68,35.33,35.61,1052300.0,33.3969,33.7182,33.3875,33.6521,1052300.0
2014-08-08 10:00:00,35.62,35.92,35.49,35.8,1130600.0,33.6615,33.945,33.5387,33.8316,1130600.0
2014-08-08 10:10:00,35.8,35.83,35.3,35.51,844200.0,33.8316,33.86,33.3591,33.5576,844200.0
2014-08-08 10:20:00,35.5,35.56,35.23,35.36,610200.0,33.5481,33.6048,33.293,33.4158,610200.0
2014-08-08 10:30:00,35.36,35.67,35.36,35.57,685300.0,33.4158,33.7088,33.4158,33.6143,685300.0
2014-08-08 10:40:00,35.58,35.62,35.5,35.56,489800.0,33.6237,33.6615,33.5481,33.6048,489800.0
2014-08-08 10:50:00,35.57,35.7,35.37,35.65,564200.0,33.6143,33.7371,33.4253,33.6899,564200.0
2014-08-08 11:00:00,35.65,35.81,35.4,35.45,833900.0,33.6899,33.8411,33.4536,33.5009,833900.0
2014-08-08 11:10:00,35.45,35.83,35.36,35.8,551600.0,33.5009,33.86,33.4158,33.8316,551600.0
2014-08-08 11:20:00,35.8,36.26,35.78,36.19,665600.0,33.8316,34.2663,33.8127,34.2002,665600.0
2014-08-08 11:30:00,36.18,36.19,35.99,36.05,652100.0,34.1907,34.2002,34.0112,34.0679,652100.0
2014-08-08 11:40:00,36.04,36.35,36.04,36.14,502100.0,34.0584,34.3514,34.0584,34.1529,502100.0
2014-08-08 11:50:00,36.15,36.46,36.12,36.41,410400.0,34.1624,34.4553,34.134,34.4081,410400.0
2014-08-08 12:00:00,36.41,36.55,36.39,36.46,356400.0,34.4081,34.5404,34.3892,34.4553,356400.0
2014-08-08 12:10:00,36.46,36.65,36.44,36.64,290700.0,34.4553,34.6349,34.4364,34.6255,290700.0
2014-08-08 12:20:00,36.64,36.74,36.42,36.66,313000.0,34.6255,34.72,34.4175,34.6444,313000.0
2014-08-08 12:30:00,36.66,36.74,36.56,36.61,342500.0,34.6444,34.72,34.5499,34.5971,342500.0
2014-08-08 12:40:00,36.61,36.7,36.51,36.62,470400.0,34.5971,34.6822,34.5026,34.6066,470400.0
2014-08-08 12:50:00,36.63,36.74,36.55,36.65,293400.0,34.616,34.72,34.5404,34.6349,293400.0
2014-08-08 13:00:00,36.65,36.71,36.61,36.68,108600.0,34.6349,34.6916,34.5971,34.6633,108600.0
2014-08-08 13:10:00,36.68,36.73,36.62,36.67,257600.0,34.6633,34.7105,34.6066,34.6538,257600.0
2014-08-08 13:20:00,36.67,36.8,36.62,36.78,324000.0,34.6538,34.7767,34.6066,34.7578,324000.0
2014-08-08 13:30:00,36.77,36.9,36.71,36.83,380200.0,34.7483,34.8712,34.6916,34.805,380200.0
2014-08-08 13:40:00,36.84,37.01,36.82,36.94,399200.0,34.8145,34.9751,34.7956,34.909,399200.0
2014-08-08 13:50:00,36.95,36.96,36.77,36.82,169500.0,34.9184,34.9279,34.7483,34.7956,169500.0
2014-08-08 14:00:00,36.82,36.96,36.8,36.91,203200.0,34.7956,34.9279,34.7767,34.8806,203200.0
2014-08-08 14:10:00,36.91,36.91,36.72,36.8,230600.0,34.8806,34.8806,34.7011,34.7767,230600.0
2014-08-08 14:20:00,36.8,37.02,36.77,37.01,207200.0,34.7767,34.9846,34.7483,34.9751,207200.0
2014-08-08 14:30:00,37.01,37.17,37.01,37.17,367600.0,34.9751,35.1263,34.9751,35.1263,367600.0
2014-08-08 14:40:00,37.18,37.38,37.14,37.26,555600.0,35.1358,35.3248,35.098,35.2114,555600.0
2014-08-08 14:50:00,37.27,37.3,37.14,37.18,196900.0,35.2208,35.2492,35.098,35.1358,196900.0
2014-08-08 15:00:00,37.17,37.2,37.05,37.12,260400.0,35.1263,35.1547,35.0129,35.0791,260400.0
2014-08-08 15:10:00,37.13,37.24,37.09,37.19,192200.0,35.0885,35.1925,35.0507,35.1452,192200.0
2014-08-08 15:20:00,37.22,37.24,37.14,37.2,253600.0,35.1736,35.1925,35.098,35.1547,253600.0
2014-08-08 15:30:00,37.22,37.26,37.12,37.15,315000.0,35.1736,35.2114,35.0791,35.1074,315000.0
2014-08-08 15:40:00,37.16,37.22,37.15,37.22,281200.0,35.1169,35.1736,35.1074,35.1736,281200.0
2014-08-08 15:50:00,37.22,37.28,37.13,37.18,701700.0,35.1736,35.2303,35.0885,35.1358,701700.0
2014-08-11 09:30:00,37.79,38.16,37.43,37.49,812600.0,35.7122,36.0619,35.372,35.4287,812600.0
2014-08-11 09:40:00,37.45,37.7,37.4,37.54,305000.0,35.3909,35.6272,35.3437,35.476,305000.0
2014-08-11 09:50:00,37.54,37.75,37.54,37.58,243400.0,35.476,35.6744,35.476,35.5138,243400.0
2014-08-11 10:00:00,37.57,37.62,37.35,37.56,267300.0,35.5043,35.5516,35.2964,35.4949,267300.0
2014-08-11 10:10:00,37.56,37.84,37.56,37.62,313700.0,35.4949,35.7595,35.4949,35.5516,313700.0
2014-08-11 10:20:00,37.61,37.83,37.57,37.82,181500.0,35.5421,35.75,35.5043,35.7406,181500.0
2014-08-11 10:30:00,37.83,37.96,37.76,37.91,270600.0,35.75,35.8729,35.6839,35.8256,270600.0
2014-08-11 10:40:00,37.91,38.2,37.83,38.2,390500.0,35.8256,36.0997,35.75,36.0997,390500.0
2014-08-11 10:50:00,38.18,38.23,38.07,38.17,288600.0,36.0808,36.128,35.9768,36.0713,288600.0
2014-08-11 11:00:00,38.16,38.18,37.98,38.17,252000.0,36.0619,36.0808,35.8918,36.0713,252000.0
2014-08-11 11:10:00,38.18,38.36,38.17,38.21,335700.0,36.0808,36.2509,36.0713,36.1091,335700.0
2014-08-11 11:20:00,38.2,38.3,38.16,38.27,226200.0,36.0997,36.1942,36.0619,36.1658,226200.0
2014-08-11 11:30:00,38.26,38.29,38.14,38.19,180100.0,36.1564,36.1847,36.043,36.0902,180100.0
2014-08-11 11:40:00,38.18,38.26,38.14,38.23,144600.0,36.0808,36.1564,36.043,36.128,144600.0
2014-08-11 11:50:00,38.23,38.26,38.19,38.22,124500.0,36.128,36.1564,36.0902,36.1186,124500.0
2014-08-11 12:00:00,38.22,38.29,38.2,38.21,132500.0,36.1186,36.1847,36.0997,36.1091,132500.0
2014-08-11 12:10:00,38.2,38.29,38.2,38.25,152400.0,36.0997,36.1847,36.0997,36.1469,152400.0
2014-08-11 12:20:00,38.25,38.3,38.23,38.3,68400.0,36.1469,36.1942,36.128,36.1942,68400.0
2014-08-11 12:30:00,38.29,38.37,38.26,38.31,178900.0,36.1847,36.2603,36.1564,36.2036,178900.0
2014-08-11 12:40:00,38.31,38.32,38.05,38.05,359500.0,36.2036,36.2131,35.9579,35.9579,359500.0
2014-08-11 12:50:00,38.06,38.12,37.9,37.91,197600.0,35.9674,36.0241,35.8162,35.8256,197600.0
2014-08-11 13:00:00,37.92,38.05,37.92,37.96,152500.0,35.8351,35.9579,35.8351,35.8729,152500.0
2014-08-11 13:10:00,37.96,38.05,37.91,37.98,63100.0,35.8729,35.9579,35.8256,35.8918,63100.0
2014-08-11 13:20:00,37.98,37.99,37.88,37.93,167800.0,35.8918,35.9012,35.7973,35.8445,167800.0
2014-08-11 13:30:00,37.94,38.06,37.93,38.04,78700.0,35.854,35.9674,35.8445,35.9485,78700.0
2014-08-11 13:40:00,38.04,38.04,37.89,37.95,66800.0,35.9485,35.9485,35.8067,35.8634,66800.0
2014-08-11 13:50:00,37.94,37.98,37.85,37.97,124100.0,35.854,35.8918,35.7689,35.8823,124100.0
2014-08-11 14:00:00,37.97,38.04,37.91,38.03,127200.0,35.8823,35.9485,35.8256,35.939,127200.0
2014-08-11 14:10:00,38.01,38.05,37.92,38.05,118700.0,35.9201,35.9579,35.8351,35.9579,118700.0
2014-08-11 14:20:00,38.04,38.07,37.98,38.0,83700.0,35.9485,35.9768,35.8918,35.9107,83700.0
2014-08-11 14:30:00,38.0,38.06,37.98,38.04,205900.0,35.9107,35.9674,35.8918,35.9485,205900.0
2014-08-11 14:40:00,38.04,38.11,38.01,38.05,73400.0,35.9485,36.0146,35.9201,35.9579,73400.0
2014-08-11 14:50:00,38.06,38.06,37.94,37.99,151800.0,35.9674,35.9674,35.854,35.9012,151800.0
2014-08-11 15:00:00,37.99,38.0,37.9,37.98,90200.0,35.9012,35.9107,35.8162,35.8918,90200.0
2014-08-11 15:10:00,37.97,38.1,37.97,38.05,164700.0,35.8823,36.0052,35.8823,35.9579,164700.0
2014-08-11 15:20:00,38.05,38.09,37.95,37.95,134600.0,35.9579,35.9957,35.8634,35.8634,134600.0
2014-08-11 15:30:00,37.94,38.03,37.93,37.93,122300.0,35.854,35.939,35.8445,35.8445,122300.0
2014-08-11 15:40:00,37.93,37.99,37.9,37.94,185300.0,35.8445,35.9012,35.8162,35.854,185300.0
2014-08-11 15:50:00,37.94,38.03,37.94,37.99,284500.0,35.854,35.939,35.854,35.9012,284500.0
2014-08-12 09:30:00,38.14,38.14,37.8,37.83,330400.0,36.043,36.043,35.7217,35.75,330400.0
2014-08-12 09:40:00,37.86,38.03,37.8,37.8,370700.0,35.7784,35.939,35.7217,35.7217,370700.0
2014-08-12 09:50:00,37.82,37.84,37.37,37.68,380300.0,35.7406,35.7595,35.3153,35.6083,380300.0
2014-08-12 10:00:00,37.7,37.9,37.6,37.76,276000.0,35.6272,35.8162,35.5327,35.6839,276000.0
2014-08-12 10:10:00,37.75,37.75,37.37,37.55,351300.0,35.6744,35.6744,35.3153,35.4854,351300.0
2014-08-12 10:20:00,37.55,37.72,37.45,37.55,162400.0,35.4854,35.6461,35.3909,35.4854,162400.0
2014-08-12 10:30:00,37.55,37.56,37.38,37.47,224000.0,35.4854,35.4949,35.3248,35.4098,224000.0
2014-08-12 10:40:00,37.46,37.57,37.42,37.44,136700.0,35.4004,35.5043,35.3626,35.3815,136700.0
2014-08-12 10:50:00,37.44,37.52,37.42,37.43,104400.0,35.3815,35.4571,35.3626,35.372,104400.0
2014-08-12 11:00:00,37.42,37.43,37.27,37.36,253500.0,35.3626,35.372,35.2208,35.3059,253500.0
2014-08-12 11:10:00,37.36,37.42,37.32,37.4,181900.0,35.3059,35.3626,35.2681,35.3437,181900.0
2014-08-12 11:20:00,37.39,37.55,37.38,37.54,187200.0,35.3342,35.4854,35.3248,35.476,187200.0
2014-08-12 11:30:00,37.55,37.71,37.55,37.63,141300.0,35.4854,35.6366,35.4854,35.561,141300.0
2014-08-12 11:40:00,37.62,37.68,37.56,37.62,91300.0,35.5516,35.6083,35.4949,35.5516,91300.0
2014-08-12 11:50:00,37.62,37.66,37.52,37.55,89100.0,35.5516,35.5894,35.4571,35.4854,89100.0
2014-08-12 12:00:00,37.55,37.62,37.43,37.52,102400.0,35.4854,35.5516,35.372,35.4571,102400.0
2014-08-12 12:10:00,37.51,37.54,37.45,37.45,180800.0,35.4476,35.476,35.3909,35.3909,180800.0
2014-08-12 12:20:00,37.44,37.51,37.41,37.41,123700.0,35.3815,35.4476,35.3531,35.3531,123700.0
2014-08-12 12:30:00,37.41,37.54,37.38,37.51,98800.0,35.3531,35.476,35.3248,35.4476,98800.0
2014-08-12 12:40:00,37.5,37.54,37.46,37.47,47100.0,35.4382,35.476,35.4004,35.4098,47100.0
2014-08-12 12:50:00,37.47,37.53,37.43,37.46,63100.0,35.4098,35.4665,35.372,35.4004,63100.0
2014-08-12 13:00:00,37.47,37.63,37.47,37.6,80200.0,35.4098,35.561,35.4098,35.5327,80200.0
2014-08-12 13:10:00,37.6,37.66,37.5,37.51,187600.0,35.5327,35.5894,35.4382,35.4476,187600.0
2014-08-12 13:20:00,37.5,37.56,37.49,37.5,47700.0,35.4382,35.4949,35.4287,35.4382,47700.0
2014-08-12 13:30:00,37.51,37.52,37.39,37.44,71400.0,35.4476,35.4571,35.3342,35.3815,71400.0
2014-08-12 13:40:00,37.44,37.56,37.44,37.54,69000.0,35.3815,35.4949,35.3815,35.476,69000.0
2014-08-12 13:50:00,37.53,37.65,37.52,37.57,54600.0,35.4665,35.5799,35.4571,35.5043,54600.0
2014-08-12 14:00:00,37.58,37.62,37.47,37.47,46700.0,35.5138,35.5516,35.4098,35.4098,46700.0
2014-08-12 14:10:00,37.48,37.56,37.44,37.54,71600.0,35.4193,35.4949,35.3815,35.476,71600.0
2014-08-12 14:20:00,37.53,37.55,37.41,37.45,139100.0,35.4665,35.4854,35.3531,35.3909,139100.0
2014-08-12 14:30:00,37.44,37.49,37.36,37.48,80400.0,35.3815,35.4287,35.3059,35.4193,80400.0
2014-08-12 14:40:00,37.45,37.53,37.42,37.44,74900.0,35.3909,35.4665,35.3626,35.3815,74900.0
2014-08-12 14:50:00,37.44,37.51,37.4,37.4,59200.0,35.3815,35.4476,35.3437,35.3437,59200.0
2014-08-12 15:00:00,37.41,37.54,37.41,37.53,97400.0,35.3531,35.476,35.3531,35.4665,97400.0
2014-08-12 15:10:00,37.54,37.54,37.43,37.44,69600.0,35.476,35.476,35.372,35.3815,69600.0
2014-08-12 15:20:00,37.45,37.49,37.38,37.4,103000.0,35.3909,35.4287,35.3248,35.3437,103000.0
2014-08-12 15:30:00,37.4,37.46,37.37,37.46,107800.0,35.3437,35.4004,35.3153,35.4004,107800.0
2014-08-12 15:40:00,37.47,37.54,37.41,37.48,224100.0,35.4098,35.476,35.3531,35.4193,224100.0
2014-08-12 15:50:00,37.48,37.53,37.42,37.52,405700.0,35.4193,35.4665,35.3626,35.4571,405700.0
2014-08-13 09:30:00,37.64,37.85,37.56,37.61,210200.0,35.5705,35.7689,35.4949,35.5421,210200.0
2014-08-13 09:40:00,37.62,37.86,37.44,37.74,258700.0,35.5516,35.7784,35.3815,35.665,258700.0
2014-08-13 09:50:00,37.79,37.82,37.7,37.72,164800.0,35.7122,35.7406,35.6272,35.6461,164800.0
2014-08-13 10:00:00,37.74,37.97,37.7,37.87,241400.0,35.665,35.8823,35.6272,35.7878,241400.0
2014-08-13 10:10:00,37.86,37.86,37.74,37.81,128800.0,35.7784,35.7784,35.665,35.7311,128800.0
2014-08-13 10:20:00,37.82,37.84,37.71,37.79,148500.0,35.7406,35.7595,35.6366,35.7122,148500.0
2014-08-13 10:30:00,37.8,38.03,37.75,38.0,359600.0,35.7217,35.939,35.6744,35.9107,359600.0
2014-08-13 10:40:00,38.0,38.16,37.9,38.16,290600.0,35.9107,36.0619,35.8162,36.0619,290600.0
2014-08-13 10:50:00,38.17,38.3,38.12,38.16,333400.0,36.0713,36.1942,36.0241,36.0619,333400.0
2014-08-13 11:00:00,38.16,38.36,38.16,38.32,212100.0,36.0619,36.2509,36.0619,36.2131,212100.0
2014-08-13 11:10:00,38.32,38.33,38.22,38.28,171300.0,36.2131,36.2225,36.1186,36.1753,171300.0
2014-08-13 11:20:00,38.29,38.46,38.26,38.27,225600.0,36.1847,36.3454,36.1564,36.1658,225600.0
2014-08-13 11:30:00,38.27,38.34,38.23,38.23,128800.0,36.1658,36.232,36.128,36.128,128800.0
2014-08-13 11:40:00,38.22,38.33,38.21,38.31,105600.0,36.1186,36.2225,36.1091,36.2036,105600.0
2014-08-13 11:50:00,38.32,38.45,38.31,38.34,191300.0,36.2131,36.3359,36.2036,36.232,191300.0
2014-08-13 12:00:00,38.33,38.36,38.08,38.16,211200.0,36.2225,36.2509,35.9863,36.0619,211200.0
2014-08-13 12:10:00,38.16,38.19,38.07,38.13,77600.0,36.0619,36.0902,35.9768,36.0335,77600.0
2014-08-13 12:20:00,38.12,38.16,38.02,38.1,77800.0,36.0241,36.0619,35.9296,36.0052,77800.0
2014-08-13 12:30:00,38.1,38.13,37.95,37.96,147400.0,36.0052,36.0335,35.8634,35.8729,147400.0
2014-08-13 12:40:00,37.98,38.03,37.92,38.0,126200.0,35.8918,35.939,35.8351,35.9107,126200.0
2014-08-13 12:50:00,38.01,38.03,37.9,37.92,94900.0,35.9201,35.939,35.8162,35.8351,94900.0
2014-08-13 13:00:00,37.92,37.99,37.88,37.98,79200.0,35.8351,35.9012,35.7973,35.8918,79200.0
2014-08-13 13:10:00,37.98,38.09,37.96,37.99,86500.0,35.8918,35.9957,35.8729,35.9012,86500.0
2014-08-13 13:20:00,37.98,38.11,37.98,38.06,71600.0,35.8918,36.0146,35.8918,35.9674,71600.0
2014-08-13 13:30:00,38.04,38.17,38.02,38.11,65500.0,35.9485,36.0713,35.9296,36.0146,65500.0
2014-08-13 13:40:00,38.11,38.15,38.0,38.03,111100.0,36.0146,36.0524,35.9107,35.939,111100.0
2014-08-13 13:50:00,38.02,38.09,37.97,38.06,75400.0,35.9296,35.9957,35.8823,35.9674,75400.0
2014-08-13 14:00:00,38.09,38.1,38.02,38.09,108200.0,35.9957,36.0052,35.9296,35.9957,108200.0
2014-08-13 14:10:00,38.08,38.14,38.06,38.14,37000.0,35.9863,36.043,35.9674,36.043,37000.0
2014-08-13 14:20:00,38.13,38.16,38.04,38.09,69200.0,36.0335,36.0619,35.9485,35.9957,69200.0
2014-08-13 14:30:00,38.09,38.14,38.05,38.13,53800.0,35.9957,36.043,35.9579,36.0335,53800.0
2014-08-13 14:40:00,38.14,38.22,38.11,38.2,101000.0,36.043,36.1186,36.0146,36.0997,101000.0
2014-08-13 14:50:00,38.19,38.22,38.17,38.19,68900.0,36.0902,36.1186,36.0713,36.0902,68900.0
2014-08-13 15:00:00,38.19,38.21,38.11,38.16,123000.0,36.0902,36.1091,36.0146,36.0619,123000.0
2014-08-13 15:10:00,38.16,38.23,38.14,38.16,91700.0,36.0619,36.128,36.043,36.0619,91700.0
2014-08-13 15:20:00,38.16,38.17,38.04,38.05,77700.0,36.0619,36.0713,35.9485,35.9579,77700.0
2014-08-13 15:30:00,38.05,38.13,38.0,38.07,171100.0,35.9579,36.0335,35.9107,35.9768,171100.0
2014-08-13 15:40:00,38.07,38.09,38.02,38.09,191400.0,35.9768,35.9957,35.9296,35.9957,191400.0
2014-08-13 15:50:00,38.09,38.15,38.07,38.12,333500.0,35.9957,36.0524,35.9768,36.0241,333500.0
2014-08-14 09:30:00,38.5,39.39,38.46,39.15,961000.0,36.3832,37.2243,36.3454,36.9974,961000.0
2014-08-14 09:40:00,39.16,39.2,38.96,39.2,396800.0,37.0069,37.0447,36.8179,37.0447,396800.0
2014-08-14 09:50:00,39.2,39.37,39.08,39.31,446500.0,37.0447,37.2054,36.9313,37.1486,446500.0
2014-08-14 10:00:00,39.32,39.37,39.03,39.09,329800.0,37.1581,37.2054,36.884,36.9407,329800.0
2014-08-14 10:10:00,39.08,39.11,38.86,39.07,286600.0,36.9313,36.9596,36.7234,36.9218,286600.0
2014-08-14 10:20:00,39.07,39.16,39.03,39.13,261000.0,36.9218,37.0069,36.884,36.9785,261000.0
2014-08-14 10:30:00,39.12,39.37,39.1,39.18,215100.0,36.9691,37.2054,36.9502,37.0258,215100.0
2014-08-14 10:40:00,39.18,39.27,39.18,39.22,173000.0,37.0258,37.1108,37.0258,37.0636,173000.0
2014-08-14 10:50:00,39.21,39.26,39.07,39.25,229000.0,37.0541,37.1014,36.9218,37.0919,229000.0
2014-08-14 11:00:00,39.25,39.32,39.18,39.32,240400.0,37.0919,37.1581,37.0258,37.1581,240400.0
2014-08-14 11:10:00,39.33,39.39,39.26,39.38,236600.0,37.1676,37.2243,37.1014,37.2148,236600.0
2014-08-14 11:20:00,39.38,39.42,39.21,39.22,364300.0,37.2148,37.2526,37.0541,37.0636,364300.0
2014-08-14 11:30:00,39.22,39.25,39.06,39.1,342400.0,37.0636,37.0919,36.9124,36.9502,342400.0
2014-08-14 11:40:00,39.09,39.21,39.08,39.21,130500.0,36.9407,37.0541,36.9313,37.0541,130500.0
2014-08-14 11:50:00,39.21,39.29,39.13,39.2,132700.0,37.0541,37.1297,36.9785,37.0447,132700.0
2014-08-14 12:00:00,39.19,39.25,39.09,39.12,176800.0,37.0352,37.0919,36.9407,36.9691,176800.0
2014-08-14 12:10:00,39.1,39.16,39.06,39.12,109900.0,36.9502,37.0069,36.9124,36.9691,109900.0
2014-08-14 12:20:00,39.13,39.2,39.09,39.12,151000.0,36.9785,37.0447,36.9407,36.9691,151000.0
2014-08-14 12:30:00,39.12,39.2,39.1,39.19,71100.0,36.9691,37.0447,36.9502,37.0352,71100.0
2014-08-14 12:40:00,39.18,39.23,39.16,39.19,71700.0,37.0258,37.073,37.0069,37.0352,71700.0
2014-08-14 12:50:00,39.19,39.2,39.12,39.13,87400.0,37.0352,37.0447,36.9691,36.9785,87400.0
2014-08-14 13:00:00,39.14,39.15,39.06,39.11,93600.0,36.988,36.9974,36.9124,36.9596,93600.0
2014-08-14 13:10:00,39.11,39.38,39.11,39.32,127200.0,36.9596,37.2148,36.9596,37.1581,127200.0
2014-08-14 13:20:00,39.31,39.34,39.26,39.27,130600.0,37.1486,37.177,37.1014,37.1108,130600.0
2014-08-14 13:30:00,39.27,39.41,39.26,39.33,155000.0,37.1108,37.2432,37.1014,37.1676,155000.0
2014-08-14 13:40:00,39.35,39.35,39.23,39.3,122500.0,37.1865,37.1865,37.073,37.1392,122500.0
2014-08-14 13:50:00,39.3,39.39,39.27,39.36,106900.0,37.1392,37.2243,37.1108,37.1959,106900.0
2014-08-14 14:00:00,39.36,39.39,39.32,39.39,114200.0,37.1959,37.2243,37.1581,37.2243,114200.0
2014-08-14 14:10:00,39.39,39.39,39.33,39.35,170400.0,37.2243,37.2243,37.1676,37.1865,170400.0
2014-08-14 14:20:00,39.35,39.38,39.22,39.28,147700.0,37.1865,37.2148,37.0636,37.1203,147700.0
2014-08-14 14:30:00,39.28,39.3,39.22,39.25,114000.0,37.1203,37.1392,37.0636,37.0919,114000.0
2014-08-14 14:40:00,39.25,39.39,39.23,39.36,202800.0,37.0919,37.2243,37.073,37.1959,202800.0
2014-08-14 14:50:00,39.35,39.45,39.3,39.32,191700.0,37.1865,37.281,37.1392,37.1581,191700.0
2014-08-14 15:00:00,39.32,39.36,39.29,39.33,140200.0,37.1581,37.1959,37.1297,37.1676,140200.0
2014-08-14 15:10:00,39.34,39.38,39.29,39.32,195000.0,37.177,37.2148,37.1297,37.1581,195000.0
2014-08-14 15:20:00,39.32,39.35,39.3,39.35,119200.0,37.1581,37.1865,37.1392,37.1865,119200.0
2014-08-14 15:30:00,39.35,39.37,39.25,39.28,220600.0,37.1865,37.2054,37.0919,37.1203,220600.0
2014-08-14 15:40:00,39.27,39.46,39.27,39.46,400400.0,37.1108,37.2904,37.1108,37.2904,400400.0
2014-08-14 15:50:00,39.46,39.61,39.44,39.57,888200.0,37.2904,37.4322,37.2715,37.3944,888200.0
2014-08-15 09:30:00,39.98,40.08,39.83,39.91,717300.0,37.7818,37.8763,37.6401,37.7157,717300.0
2014-08-15 09:40:00,39.9,39.97,39.51,39.71,441400.0,37.7062,37.7724,37.3377,37.5267,441400.0
2014-08-15 09:50:00,39.72,39.76,39.61,39.65,163700.0,37.5361,37.5739,37.4322,37.47,163700.0
2014-08-15 10:00:00,39.66,39.92,39.61,39.81,237500.0,37.4794,37.7251,37.4322,37.6212,237500.0
2014-08-15 10:10:00,39.82,39.96,39.77,39.93,253400.0,37.6306,37.7629,37.5834,37.7346,253400.0
2014-08-15 10:20:00,39.94,40.0,39.79,39.8,229100.0,37.744,37.8007,37.6023,37.6117,229100.0
2014-08-15 10:30:00,39.79,39.92,39.74,39.75,124400.0,37.6023,37.7251,37.555,37.5645,124400.0
2014-08-15 10:40:00,39.75,39.76,39.24,39.5,599000.0,37.5645,37.5739,37.0825,37.3282,599000.0
2014-08-15 10:50:00,39.5,39.52,38.79,38.99,759200.0,37.3282,37.3471,36.6572,36.8462,759200.0
2014-08-15 11:00:00,38.98,39.28,38.9,39.21,298000.0,36.8368,37.1203,36.7612,37.0541,298000.0
2014-08-15 11:10:00,39.19,39.45,39.19,39.3,279000.0,37.0352,37.281,37.0352,37.1392,279000.0
2014-08-15 11:20:00,39.31,39.4,39.1,39.12,225700.0,37.1486,37.2337,36.9502,36.9691,225700.0
2014-08-15 11:30:00,39.1,39.2,39.03,39.19,284400.0,36.9502,37.0447,36.884,37.0352,284400.0
2014-08-15 11:40:00,39.18,39.24,39.07,39.1,113600.0,37.0258,37.0825,36.9218,36.9502,113600.0
2014-08-15 11:50:00,39.12,39.15,38.88,39.02,225900.0,36.9691,36.9974,36.7423,36.8746,225900.0
2014-08-15 12:00:00,39.01,39.4,38.91,39.4,186700.0,36.8651,37.2337,36.7706,37.2337,186700.0
2014-08-15 12:10:00,39.41,39.42,39.27,39.32,201800.0,37.2432,37.2526,37.1108,37.1581,201800.0
2014-08-15 12:20:00,39.32,39.4,39.17,39.39,155700.0,37.1581,37.2337,37.0163,37.2243,155700.0
2014-08-15 12:30:00,39.37,39.4,39.29,39.35,122900.0,37.2054,37.2337,37.1297,37.1865,122900.0
2014-08-15 12:40:00,39.35,39.51,39.31,39.33,143800.0,37.1865,37.3377,37.1486,37.1676,143800.0
2014-08-15 12:50:00,39.33,39.44,39.31,39.31,94000.0,37.1676,37.2715,37.1486,37.1486,94000.0
2014-08-15 13:00:00,39.32,39.34,39.2,39.27,121000.0,37.1581,37.177,37.0447,37.1108,121000.0
2014-08-15 13:10:00,39.27,39.3,39.11,39.14,94100.0,37.1108,37.1392,36.9596,36.988,94100.0
2014-08-15 13:20:00,39.14,39.23,39.1,39.23,87400.0,36.988,37.073,36.9502,37.073,87400.0
2014-08-15 13:30:00,39.17,39.25,39.11,39.25,48900.0,37.0163,37.0919,36.9596,37.0919,48900.0
2014-08-15 13:40:00,39.23,39.35,39.22,39.22,124200.0,37.073,37.1865,37.0636,37.0636,124200.0
2014-08-15 13:50:00,39.22,39.26,39.06,39.09,143900.0,37.0636,37.1014,36.9124,36.9407,143900.0
2014-08-15 14:00:00,39.08,39.19,39.05,39.19,217800.0,36.9313,37.0352,36.9029,37.0352,217800.0
2014-08-15 14:10:00,39.18,39.19,39.07,39.12,143600.0,37.0258,37.0352,36.9218,36.9691,143600.0
2014-08-15 14:20:00,39.11,39.32,39.09,39.32,202600.0,36.9596,37.1581,36.9407,37.1581,202600.0
2014-08-15 14:30:00,39.32,39.39,39.19,39.23,215400.0,37.1581,37.2243,37.0352,37.073,215400.0
2014-08-15 14:40:00,39.24,39.28,39.17,39.2,131000.0,37.0825,37.1203,37.0163,37.0447,131000.0
2014-08-15 14:50:00,39.2,39.25,39.11,39.18,161400.0,37.0447,37.0919,36.9596,37.0258,161400.0
2014-08-15 15:00:00,39.17,39.22,39.13,39.14,194600.0,37.0163,37.0636,36.9785,36.988,194600.0
2014-08-15 15:10:00,39.14,39.19,39.12,39.13,175400.0,36.988,37.0352,36.9691,36.9785,175400.0
2014-08-15 15:20:00,39.12,39.16,39.05,39.13,179400.0,36.9691,37.0069,36.9029,36.9785,179400.0
2014-08-15 15:30:00,39.14,39.25,39.12,39.18,209800.0,36.988,37.0919,36.9691,37.0258,209800.0
2014-08-15 15:40:00,39.18,39.25,39.16,39.18,239400.0,37.0258,37.0919,37.0069,37.0258,239400.0
2014-08-15 15:50:00,39.19,39.27,39.16,39.19,343500.0,37.0352,37.1108,37.0069,37.0352,343500.0
2014-08-18 09:30:00,39.6,40.74,39.6,40.38,1225000.0,37.4227,38.5,37.4227,38.1598,1225000.0
2014-08-18 09:40:00,40.38,40.66,40.32,40.41,710100.0,38.1598,38.4244,38.1031,38.1882,710100.0
2014-08-18 09:50:00,40.43,40.9,40.35,40.86,661300.0,38.2071,38.6512,38.1315,38.6134,661300.0
2014-08-18 10:00:00,40.82,40.86,40.51,40.56,371200.0,38.5756,38.6134,38.2827,38.3299,371200.0
2014-08-18 10:10:00,40.56,40.8,40.45,40.65,298100.0,38.3299,38.5567,38.226,38.415,298100.0
2014-08-18 10:20:00,40.66,40.7,40.48,40.56,420500.0,38.4244,38.4622,38.2543,38.3299,420500.0
2014-08-18 10:30:00,40.55,40.67,40.52,40.65,129900.0,38.3205,38.4339,38.2921,38.415,129900.0
2014-08-18 10:40:00,40.67,40.69,40.57,40.64,175200.0,38.4339,38.4528,38.3394,38.4055,175200.0
2014-08-18 10:50:00,40.6,40.63,40.41,40.45,192300.0,38.3677,38.3961,38.1882,38.226,192300.0
2014-08-18 11:00:00,40.45,40.53,40.42,40.52,247700.0,38.226,38.3016,38.1976,38.2921,247700.0
2014-08-18 11:10:00,40.52,40.57,40.39,40.47,159500.0,38.2921,38.3394,38.1693,38.2449,159500.0
2014-08-18 11:20:00,40.46,40.57,40.37,40.57,238600.0,38.2354,38.3394,38.1504,38.3394,238600.0
2014-08-18 11:30:00,40.56,40.74,40.55,40.74,269500.0,38.3299,38.5,38.3205,38.5,269500.0
2014-08-18 11:40:00,40.74,40.8,40.72,40.77,225800.0,38.5,38.5567,38.4811,38.5284,225800.0
2014-08-18 11:50:00,40.77,40.9,39.87,40.68,269200.0,38.5284,38.6512,37.6779,38.4433,269200.0
2014-08-18 12:00:00,40.69,40.8,40.68,40.74,145800.0,38.4528,38.5567,38.4433,38.5,145800.0
2014-08-18 12:10:00,40.74,40.75,40.66,40.72,90300.0,38.5,38.5095,38.4244,38.4811,90300.0
2014-08-18 12:20:00,40.72,40.74,40.58,40.58,92700.0,38.4811,38.5,38.3488,38.3488,92700.0
2014-08-18 12:30:00,40.59,40.66,40.56,40.58,82900.0,38.3583,38.4244,38.3299,38.3488,82900.0
2014-08-18 12:40:00,40.59,40.66,40.5,40.54,95500.0,38.3583,38.4244,38.2732,38.311,95500.0
2014-08-18 12:50:00,40.54,40.55,40.43,40.45,139600.0,38.311,38.3205,38.2071,38.226,139600.0
2014-08-18 13:00:00,40.46,40.53,40.39,40.53,87000.0,38.2354,38.3016,38.1693,38.3016,87000.0
2014-08-18 13:10:00,40.53,40.55,40.43,40.49,70700.0,38.3016,38.3205,38.2071,38.2638,70700.0
2014-08-18 13:20:00,40.48,40.57,40.44,40.57,65100.0,38.2543,38.3394,38.2165,38.3394,65100.0
2014-08-18 13:30:00,40.57,40.62,40.52,40.53,71600.0,38.3394,38.3866,38.2921,38.3016,71600.0
2014-08-18 13:40:00,40.54,40.58,40.51,40.57,105100.0,38.311,38.3488,38.2827,38.3394,105100.0
2014-08-18 13:50:00,40.56,40.58,40.46,40.5,97200.0,38.3299,38.3488,38.2354,38.2732,97200.0
2014-08-18 14:00:00,40.5,40.54,40.48,40.51,98100.0,38.2732,38.311,38.2543,38.2827,98100.0
2014-08-18 14:10:00,40.51,40.54,40.25,40.25,278900.0,38.2827,38.311,38.037,38.037,278900.0
2014-08-18 14:20:00,40.24,40.33,40.23,40.23,167900.0,38.0275,38.1126,38.0181,38.0181,167900.0
2014-08-18 14:30:00,40.24,40.35,40.2,40.24,128500.0,38.0275,38.1315,37.9897,38.0275,128500.0
2014-08-18 14:40:00,40.25,40.34,40.24,40.32,120800.0,38.037,38.122,38.0275,38.1031,120800.0
2014-08-18 14:50:00,40.32,40.41,40.31,40.37,119000.0,38.1031,38.1882,38.0937,38.1504,119000.0
2014-08-18 15:00:00,40.38,40.39,40.3,40.37,100500.0,38.1598,38.1693,38.0842,38.1504,100500.0
2014-08-18 15:10:00,40.37,40.38,40.3,40.34,147900.0,38.1504,38.1598,38.0842,38.122,147900.0
2014-08-18 15:20:00,40.34,40.39,40.3,40.35,141000.0,38.122,38.1693,38.0842,38.1315,141000.0
2014-08-18 15:30:00,40.35,40.42,40.33,40.42,152800.0,38.1315,38.1976,38.1126,38.1976,152800.0
2014-08-18 15:40:00,40.41,40.56,40.4,40.55,357600.0,38.1882,38.3299,38.1787,38.3205,357600.0
2014-08-18 15:50:00,40.55,40.73,40.55,40.67,1126600.0,38.3205,38.4906,38.3205,38.4339,1126600.0
2014-08-19 09:30:00,40.96,41.0,40.7,40.9,322500.0,38.7079,38.7457,38.4622,38.6512,322500.0
2014-08-19 09:40:00,40.9,40.97,40.52,40.66,394000.0,38.6512,38.7174,38.2921,38.4244,394000.0
2014-08-19 09:50:00,40.66,40.86,40.66,40.71,166100.0,38.4244,38.6134,38.4244,38.4717,166100.0
2014-08-19 10:00:00,40.71,40.82,40.6,40.64,184000.0,38.4717,38.5756,38.3677,38.4055,184000.0
2014-08-19 10:10:00,40.63,40.76,40.63,40.71,110000.0,38.3961,38.5189,38.3961,38.4717,110000.0
2014-08-19 10:20:00,40.69,40.75,40.5,40.6,194200.0,38.4528,38.5095,38.2732,38.3677,194200.0
2014-08-19 10:30:00,40.61,40.61,40.42,40.5,201400.0,38.3772,38.3772,38.1976,38.2732,201400.0
2014-08-19 10:40:00,40.5,40.53,40.35,40.4,134900.0,38.2732,38.3016,38.1315,38.1787,134900.0
2014-08-19 10:50:00,40.41,40.49,40.38,40.41,110700.0,38.1882,38.2638,38.1598,38.1882,110700.0
2014-08-19 11:00:00,40.42,40.43,40.29,40.39,173800.0,38.1976,38.2071,38.0748,38.1693,173800.0
2014-08-19 11:10:00,40.39,40.39,40.26,40.31,144700.0,38.1693,38.1693,38.0464,38.0937,144700.0
2014-08-19 11:20:00,40.34,40.51,40.3,40.5,145400.0,38.122,38.2827,38.0842,38.2732,145400.0
2014-08-19 11:30:00,40.5,40.56,40.47,40.55,167300.0,38.2732,38.3299,38.2449,38.3205,167300.0
2014-08-19 11:40:00,40.55,40.56,40.36,40.36,93600.0,38.3205,38.3299,38.1409,38.1409,93600.0
2014-08-19 11:50:00,40.37,40.47,40.37,40.45,88900.0,38.1504,38.2449,38.1504,38.226,88900.0
2014-08-19 12:00:00,40.46,40.52,40.33,40.38,73500.0,38.2354,38.2921,38.1126,38.1598,73500.0
2014-08-19 12:10:00,40.39,40.5,40.36,40.5,111000.0,38.1693,38.2732,38.1409,38.2732,111000.0
2014-08-19 12:20:00,40.5,40.64,40.5,40.55,138400.0,38.2732,38.4055,38.2732,38.3205,138400.0
2014-08-19 12:30:00,40.56,40.56,40.41,40.55,82400.0,38.3299,38.3299,38.1882,38.3205,82400.0
2014-08-19 12:40:00,40.55,40.74,40.51,40.61,167100.0,38.3205,38.5,38.2827,38.3772,167100.0
2014-08-19 12:50:00,40.61,40.64,40.56,40.59,114600.0,38.3772,38.4055,38.3299,38.3583,114600.0
2014-08-19 13:00:00,40.59,40.75,40.59,40.68,109700.0,38.3583,38.5095,38.3583,38.4433,109700.0
2014-08-19 13:10:00,40.68,40.75,40.59,40.62,101800.0,38.4433,38.5095,38.3583,38.3866,101800.0
2014-08-19 13:20:00,40.61,40.76,40.57,40.76,177900.0,38.3772,38.5189,38.3394,38.5189,177900.0
2014-08-19 13:30:00,40.75,40.75,40.6,40.65,86100.0,38.5095,38.5095,38.3677,38.415,86100.0
2014-08-19 13:40:00,40.66,40.7,40.57,40.63,79200.0,38.4244,38.4622,38.3394,38.3961,79200.0
2014-08-19 13:50:00,40.63,40.72,40.62,40.7,85900.0,38.3961,38.4811,38.3866,38.4622,85900.0
2014-08-19 14:00:00,40.7,40.79,40.67,40.73,117900.0,38.4622,38.5473,38.4339,38.4906,117900.0
2014-08-19 14:10:00,40.72,40.75,40.69,40.71,57800.0,38.4811,38.5095,38.4528,38.4717,57800.0
2014-08-19 14:20:00,40.7,40.77,40.67,40.74,83500.0,38.4622,38.5284,38.4339,38.5,83500.0
2014-08-19 14:30:00,40.74,40.75,40.66,40.7,92800.0,38.5,38.5095,38.4244,38.4622,92800.0
2014-08-19 14:40:00,40.69,40.7,40.62,40.64,64700.0,38.4528,38.4622,38.3866,38.4055,64700.0
2014-08-19 14:50:00,40.64,40.66,40.55,40.57,86000.0,38.4055,38.4244,38.3205,38.3394,86000.0
2014-08-19 15:00:00,40.57,40.6,40.53,40.56,94600.0,38.3394,38.3677,38.3016,38.3299,94600.0
2014-08-19 15:10:00,40.58,40.61,40.54,40.54,67000.0,38.3488,38.3772,38.311,38.311,67000.0
2014-08-19 15:20:00,40.54,40.58,40.51,40.58,73500.0,38.311,38.3488,38.2827,38.3488,73500.0
2014-08-19 15:30:00,40.58,40.58,40.46,40.47,130000.0,38.3488,38.3488,38.2354,38.2449,130000.0
2014-08-19 15:40:00,40.47,40.47,40.39,40.43,128700.0,38.2449,38.2449,38.1693,38.2071,128700.0
2014-08-19 15:50:00,40.44,40.48,40.4,40.43,380300.0,38.2165,38.2543,38.1787,38.2071,380300.0
2014-08-20 09:30:00,40.4,40.6,40.12,40.3,337700.0,38.1787,38.3677,37.9141,38.0842,337700.0
2014-08-20 09:40:00,40.29,40.39,40.16,40.39,229000.0,38.0748,38.1693,37.9519,38.1693,229000.0
2014-08-20 09:50:00,40.4,40.42,40.25,40.34,303000.0,38.1787,38.1976,38.037,38.122,303000.0
2014-08-20 10:00:00,40.34,40.34,40.04,40.04,301100.0,38.122,38.122,37.8385,37.8385,301100.0
2014-08-20 10:10:00,40.03,40.25,40.03,40.23,198200.0,37.8291,38.037,37.8291,38.0181,198200.0
2014-08-20 10:20:00,40.24,40.49,40.24,40.49,240300.0,38.0275,38.2638,38.0275,38.2638,240300.0
2014-08-20 10:30:00,40.49,40.52,40.28,40.34,139000.0,38.2638,38.2921,38.0653,38.122,139000.0
2014-08-20 10:40:00,40.35,40.44,40.2,40.22,210200.0,38.1315,38.2165,37.9897,38.0086,210200.0
2014-08-20 10:50:00,40.23,40.37,40.2,40.31,164200.0,38.0181,38.1504,37.9897,38.0937,164200.0
2014-08-20 11:00:00,40.31,40.45,40.21,40.45,206700.0,38.0937,38.226,37.9992,38.226,206700.0
2014-08-20 11:10:00,40.48,40.52,40.43,40.47,133200.0,38.2543,38.2921,38.2071,38.2449,133200.0
2014-08-20 11:20:00,40.49,40.6,40.45,40.56,169100.0,38.2638,38.3677,38.226,38.3299,169100.0
2014-08-20 11:30:00,40.56,40.74,40.54,40.71,261700.0,38.3299,38.5,38.311,38.4717,261700.0
2014-08-20 11:40:00,40.72,40.78,40.61,40.63,177600.0,38.4811,38.5378,38.3772,38.3961,177600.0
2014-08-20 11:50:00,40.63,40.76,40.63,40.71,52800.0,38.3961,38.5189,38.3961,38.4717,52800.0
2014-08-20 12:00:00,40.71,40.75,40.67,40.75,63500.0,38.4717,38.5095,38.4339,38.5095,63500.0
2014-08-20 12:10:00,40.75,40.76,40.6,40.63,85700.0,38.5095,38.5189,38.3677,38.3961,85700.0
2014-08-20 12:20:00,40.62,40.7,40.62,40.66,75300.0,38.3866,38.4622,38.3866,38.4244,75300.0
2014-08-20 12:30:00,40.67,40.73,40.66,40.72,86300.0,38.4339,38.4906,38.4244,38.4811,86300.0
2014-08-20 12:40:00,40.72,40.76,40.7,40.75,168100.0,38.4811,38.5189,38.4622,38.5095,168100.0
2014-08-20 12:50:00,40.75,40.8,40.73,40.79,164500.0,38.5095,38.5567,38.4906,38.5473,164500.0
2014-08-20 13:00:00,40.79,40.79,40.66,40.68,96300.0,38.5473,38.5473,38.4244,38.4433,96300.0
2014-08-20 13:10:00,40.69,40.7,40.64,40.67,50300.0,38.4528,38.4622,38.4055,38.4339,50300.0
2014-08-20 13:20:00,40.68,40.71,40.61,40.63,59100.0,38.4433,38.4717,38.3772,38.3961,59100.0
2014-08-20 13:30:00,40.63,40.69,40.62,40.68,51600.0,38.3961,38.4528,38.3866,38.4433,51600.0
2014-08-20 13:40:00,40.69,40.69,40.61,40.64,49700.0,38.4528,38.4528,38.3772,38.4055,49700.0
2014-08-20 13:50:00,40.63,40.65,40.52,40.55,109400.0,38.3961,38.415,38.2921,38.3205,109400.0
2014-08-20 14:00:00,40.56,40.57,40.24,40.32,339700.0,38.3299,38.3394,38.0275,38.1031,339700.0
2014-08-20 14:10:00,40.32,40.48,40.25,40.46,194800.0,38.1031,38.2543,38.037,38.2354,194800.0
2014-08-20 14:20:00,40.47,40.57,40.43,40.53,105400.0,38.2449,38.3394,38.2071,38.3016,105400.0
2014-08-20 14:30:00,40.53,40.6,40.48,40.53,93300.0,38.3016,38.3677,38.2543,38.3016,93300.0
2014-08-20 14:40:00,40.54,40.56,40.44,40.5,88900.0,38.311,38.3299,38.2165,38.2732,88900.0
2014-08-20 14:50:00,40.49,40.54,40.48,40.53,78500.0,38.2638,38.311,38.2543,38.3016,78500.0
2014-08-20 15:00:00,40.53,40.66,40.52,40.65,149500.0,38.3016,38.4244,38.2921,38.415,149500.0
2014-08-20 15:10:00,40.66,40.7,40.62,40.65,113400.0,38.4244,38.4622,38.3866,38.415,113400.0
2014-08-20 15:20:00,40.65,40.65,40.6,40.63,130300.0,38.415,38.415,38.3677,38.3961,130300.0
2014-08-20 15:30:00,40.64,40.65,40.61,40.65,120100.0,38.4055,38.415,38.3772,38.415,120100.0
2014-08-20 15:40:00,40.65,40.7,40.62,40.65,173700.0,38.415,38.4622,38.3866,38.415,173700.0
2014-08-20 15:50:00,40.65,40.67,40.56,40.61,375600.0,38.415,38.4339,38.3299,38.3772,375600.0
2014-08-21 09:30:00,40.75,40.85,40.31,40.52,411100.0,38.5095,38.604,38.0937,38.2921,411100.0
2014-08-21 09:40:00,40.53,40.77,40.48,40.63,369000.0,38.3016,38.5284,38.2543,38.3961,369000.0
2014-08-21 09:50:00,40.61,40.7,40.52,40.61,118700.0,38.3772,38.4622,38.2921,38.3772,118700.0
2014-08-21 10:00:00,40.62,40.7,40.25,40.25,242300.0,38.3866,38.4622,38.037,38.037,242300.0
2014-08-21 10:10:00,40.28,40.35,40.1,40.25,398000.0,38.0653,38.1315,37.8952,38.037,398000.0
2014-08-21 10:20:00,40.22,40.33,40.16,40.28,184800.0,38.0086,38.1126,37.9519,38.0653,184800.0
2014-08-21 10:30:00,40.28,40.38,40.2,40.23,97600.0,38.0653,38.1598,37.9897,38.0181,97600.0
2014-08-21 10:40:00,40.22,40.25,39.97,40.05,304300.0,38.0086,38.037,37.7724,37.848,304300.0
2014-08-21 10:50:00,40.05,40.08,39.95,39.96,207000.0,37.848,37.8763,37.7535,37.7629,207000.0
2014-08-21 11:00:00,39.97,40.09,39.97,40.08,242700.0,37.7724,37.8858,37.7724,37.8763,242700.0
2014-08-21 11:10:00,40.09,40.15,40.01,40.03,127700.0,37.8858,37.9425,37.8102,37.8291,127700.0
2014-08-21 11:20:00,40.04,40.04,39.82,39.82,267700.0,37.8385,37.8385,37.6306,37.6306,267700.0
2014-08-21 11:30:00,39.83,39.85,39.73,39.83,237900.0,37.6401,37.659,37.5456,37.6401,237900.0
2014-08-21 11:40:00,39.84,40.0,39.83,39.83,153800.0,37.6495,37.8007,37.6401,37.6401,153800.0
2014-08-21 11:50:00,39.82,39.85,39.7,39.7,128400.0,37.6306,37.659,37.5172,37.5172,128400.0
2014-08-21 12:00:00,39.7,39.84,39.6,39.84,203700.0,37.5172,37.6495,37.4227,37.6495,203700.0
2014-08-21 12:10:00,39.83,39.97,39.77,39.86,108100.0,37.6401,37.7724,37.5834,37.6684,108100.0
2014-08-21 12:20:00,39.86,39.86,39.68,39.69,104800.0,37.6684,37.6684,37.4983,37.5078,104800.0
2014-08-21 12:30:00,39.7,39.94,39.69,39.92,165700.0,37.5172,37.744,37.5078,37.7251,165700.0
2014-08-21 12:40:00,39.92,39.93,39.8,39.89,117400.0,37.7251,37.7346,37.6117,37.6968,117400.0
2014-08-21 12:50:00,39.9,39.91,39.69,39.7,118800.0,37.7062,37.7157,37.5078,37.5172,118800.0
2014-08-21 13:00:00,39.7,39.8,39.7,39.75,139700.0,37.5172,37.6117,37.5172,37.5645,139700.0
2014-08-21 13:10:00,39.76,39.86,39.75,39.77,165900.0,37.5739,37.6684,37.5645,37.5834,165900.0
2014-08-21 13:20:00,39.77,39.8,39.72,39.75,98200.0,37.5834,37.6117,37.5361,37.5645,98200.0
2014-08-21 13:30:00,39.76,39.76,39.52,39.61,339600.0,37.5739,37.5739,37.3471,37.4322,339600.0
2014-08-21 13:40:00,39.61,39.76,39.6,39.67,158100.0,37.4322,37.5739,37.4227,37.4889,158100.0
2014-08-21 13:50:00,39.68,39.68,39.6,39.66,104300.0,37.4983,37.4983,37.4227,37.4794,104300.0
2014-08-21 14:00:00,39.66,39.67,39.59,39.66,93400.0,37.4794,37.4889,37.4133,37.4794,93400.0
2014-08-21 14:10:00,39.65,39.71,39.63,39.69,80000.0,37.47,37.5267,37.4511,37.5078,80000.0
2014-08-21 14:20:00,39.68,39.73,39.66,39.68,89800.0,37.4983,37.5456,37.4794,37.4983,89800.0
2014-08-21 14:30:00,39.68,39.7,39.64,39.68,83400.0,37.4983,37.5172,37.4605,37.4983,83400.0
2014-08-21 14:40:00,39.69,39.76,39.69,39.75,140500.0,37.5078,37.5739,37.5078,37.5645,140500.0
2014-08-21 14:50:00,39.75,39.84,39.7,39.77,157600.0,37.5645,37.6495,37.5172,37.5834,157600.0
2014-08-21 15:00:00,39.78,39.85,39.75,39.79,121600.0,37.5928,37.659,37.5645,37.6023,121600.0
2014-08-21 15:10:00,39.79,39.84,39.77,39.79,89100.0,37.6023,37.6495,37.5834,37.6023,89100.0
2014-08-21 15:20:00,39.78,39.8,39.71,39.72,108500.0,37.5928,37.6117,37.5267,37.5361,108500.0
2014-08-21 15:30:00,39.73,39.75,39.6,39.61,164900.0,37.5456,37.5645,37.4227,37.4322,164900.0
2014-08-21 15:40:00,39.61,39.66,39.51,39.51,309800.0,37.4322,37.4794,37.3377,37.3377,309800.0
2014-08-21 15:50:00,39.52,39.59,39.45,39.51,815700.0,37.3471,37.4133,37.281,37.3377,815700.0
2014-08-22 09:30:00,39.6,39.9,39.55,39.87,383500.0,37.4227,37.7062,37.3755,37.6779,383500.0
2014-08-22 09:40:00,39.87,39.97,39.71,39.95,265900.0,37.6779,37.7724,37.5267,37.7535,265900.0
2014-08-22 09:50:00,39.95,40.02,39.86,40.02,203600.0,37.7535,37.8196,37.6684,37.8196,203600.0
2014-08-22 10:00:00,40.03,40.14,39.91,40.1,234400.0,37.8291,37.933,37.7157,37.8952,234400.0
2014-08-22 10:10:00,40.09,40.21,40.02,40.1,299100.0,37.8858,37.9992,37.8196,37.8952,299100.0
2014-08-22 10:20:00,40.11,40.11,39.91,40.04,253800.0,37.9047,37.9047,37.7157,37.8385,253800.0
2014-08-22 10:30:00,40.04,40.19,40.02,40.12,159300.0,37.8385,37.9803,37.8196,37.9141,159300.0
2014-08-22 10:40:00,40.14,40.21,40.05,40.18,106600.0,37.933,37.9992,37.848,37.9708,106600.0
2014-08-22 10:50:00,40.17,40.19,39.95,40.0,129900.0,37.9614,37.9803,37.7535,37.8007,129900.0
2014-08-22 11:00:00,39.99,40.01,39.7,39.88,265500.0,37.7913,37.8102,37.5172,37.6873,265500.0
2014-08-22 11:10:00,39.86,40.02,39.71,39.94,188400.0,37.6684,37.8196,37.5267,37.744,188400.0
2014-08-22 11:20:00,39.97,39.98,39.88,39.95,116800.0,37.7724,37.7818,37.6873,37.7535,116800.0
2014-08-22 11:30:00,39.95,39.95,39.86,39.91,75500.0,37.7535,37.7535,37.6684,37.7157,75500.0
2014-08-22 11:40:00,39.9,39.93,39.88,39.93,76300.0,37.7062,37.7346,37.6873,37.7346,76300.0
2014-08-22 11:50:00,39.93,40.0,39.86,39.86,189300.0,37.7346,37.8007,37.6684,37.6684,189300.0
2014-08-22 12:00:00,39.87,39.95,39.83,39.9,116200.0,37.6779,37.7535,37.6401,37.7062,116200.0
2014-08-22 12:10:00,39.9,39.95,39.85,39.92,50300.0,37.7062,37.7535,37.659,37.7251,50300.0
2014-08-22 12:20:00,39.93,40.07,39.86,40.06,116600.0,37.7346,37.8669,37.6684,37.8574,116600.0
2014-08-22 12:30:00,40.07,40.11,40.0,40.03,67700.0,37.8669,37.9047,37.8007,37.8291,67700.0
2014-08-22 12:40:00,40.04,40.06,40.01,40.05,89800.0,37.8385,37.8574,37.8102,37.848,89800.0
2014-08-22 12:50:00,40.05,40.08,40.04,40.05,90700.0,37.848,37.8763,37.8385,37.848,90700.0
2014-08-22 13:00:00,40.05,40.08,39.99,40.01,79600.0,37.848,37.8763,37.7913,37.8102,79600.0
2014-08-22 13:10:00,40.01,40.06,39.99,40.03,45800.0,37.8102,37.8574,37.7913,37.8291,45800.0
2014-08-22 13:20:00,40.03,40.06,40.03,40.05,47200.0,37.8291,37.8574,37.8291,37.848,47200.0
2014-08-22 13:30:00,40.05,40.06,40.03,40.05,101600.0,37.848,37.8574,37.8291,37.848,101600.0
2014-08-22 13:40:00,40.05,40.09,40.0,40.06,68800.0,37.848,37.8858,37.8007,37.8574,68800.0
2014-08-22 13:50:00,40.05,40.1,40.04,40.09,53400.0,37.848,37.8952,37.8385,37.8858,53400.0
2014-08-22 14:00:00,40.09,40.09,40.03,40.04,73700.0,37.8858,37.8858,37.8291,37.8385,73700.0
2014-08-22 14:10:00,40.05,40.05,40.01,40.04,98400.0,37.848,37.848,37.8102,37.8385,98400.0
2014-08-22 14:20:00,40.04,40.05,39.99,39.99,148500.0,37.8385,37.848,37.7913,37.7913,148500.0
2014-08-22 14:30:00,39.99,40.0,39.88,39.97,102000.0,37.7913,37.8007,37.6873,37.7724,102000.0
2014-08-22 14:40:00,39.97,40.02,39.94,39.98,96000.0,37.7724,37.8196,37.744,37.7818,96000.0
2014-08-22 14:50:00,39.99,40.01,39.95,39.99,65900.0,37.7913,37.8102,37.7535,37.7913,65900.0
2014-08-22 15:00:00,39.98,40.02,39.96,40.02,122100.0,37.7818,37.8196,37.7629,37.8196,122100.0
2014-08-22 15:10:00,40.02,40.03,39.97,40.0,99800.0,37.8196,37.8291,37.7724,37.8007,99800.0
2014-08-22 15:20:00,39.99,40.0,39.89,39.94,88900.0,37.7913,37.8007,37.6968,37.744,88900.0
2014-08-22 15:30:00,39.95,39.96,39.84,39.93,173500.0,37.7535,37.7629,37.6495,37.7346,173500.0
2014-08-22 15:40:00,39.92,39.96,39.83,39.86,220300.0,37.7251,37.7629,37.6401,37.6684,220300.0
2014-08-22 15:50:00,39.86,39.89,39.83,39.86,289800.0,37.6684,37.6968,37.6401,37.6684,289800.0
2014-08-25 09:30:00,40.23,40.28,39.99,40.09,397100.0,38.0181,38.0653,37.7913,37.8858,397100.0
2014-08-25 09:40:00,40.11,40.11,39.93,40.06,241600.0,37.9047,37.9047,37.7346,37.8574,241600.0
2014-08-25 09:50:00,40.07,40.08,39.83,39.91,197200.0,37.8669,37.8763,37.6401,37.7157,197200.0
2014-08-25 10:00:00,39.91,39.98,39.79,39.84,196800.0,37.7157,37.7818,37.6023,37.6495,196800.0
2014-08-25 10:10:00,39.84,39.87,39.73,39.87,179700.0,37.6495,37.6779,37.5456,37.6779,179700.0
2014-08-25 10:20:00,39.86,40.02,39.85,39.99,324300.0,37.6684,37.8196,37.659,37.7913,324300.0
2014-08-25 10:30:00,40.0,40.02,39.94,39.99,92700.0,37.8007,37.8196,37.744,37.7913,92700.0
2014-08-25 10:40:00,39.99,40.01,39.88,39.88,62600.0,37.7913,37.8102,37.6873,37.6873,62600.0
2014-08-25 10:50:00,39.88,39.9,39.68,39.68,129700.0,37.6873,37.7062,37.4983,37.4983,129700.0
2014-08-25 11:00:00,39.68,39.74,39.57,39.66,299800.0,37.4983,37.555,37.3944,37.4794,299800.0
2014-08-25 11:10:00,39.66,39.68,39.51,39.68,213500.0,37.4794,37.4983,37.3377,37.4983,213500.0
2014-08-25 11:20:00,39.68,39.68,39.54,39.66,158900.0,37.4983,37.4983,37.366,37.4794,158900.0
2014-08-25 11:30:00,39.66,39.67,39.54,39.56,226300.0,37.4794,37.4889,37.366,37.3849,226300.0
2014-08-25 11:40:00,39.56,39.59,39.51,39.56,91700.0,37.3849,37.4133,37.3377,37.3849,91700.0
2014-08-25 11:50:00,39.56,39.57,39.46,39.48,140300.0,37.3849,37.3944,37.2904,37.3093,140300.0
2014-08-25 12:00:00,39.47,39.55,39.41,39.47,277700.0,37.2999,37.3755,37.2432,37.2999,277700.0
2014-08-25 12:10:00,39.49,39.52,39.47,39.49,116800.0,37.3188,37.3471,37.2999,37.3188,116800.0
2014-08-25 12:20:00,39.49,39.53,39.46,39.48,121200.0,37.3188,37.3566,37.2904,37.3093,121200.0
2014-08-25 12:30:00,39.48,39.51,39.45,39.48,128900.0,37.3093,37.3377,37.281,37.3093,128900.0
2014-08-25 12:40:00,39.49,39.51,39.46,39.49,129000.0,37.3188,37.3377,37.2904,37.3188,129000.0
2014-08-25 12:50:00,39.49,39.51,39.45,39.51,95700.0,37.3188,37.3377,37.281,37.3377,95700.0
2014-08-25 13:00:00,39.51,39.51,39.43,39.45,78500.0,37.3377,37.3377,37.2621,37.281,78500.0
2014-08-25 13:10:00,39.45,39.5,39.45,39.49,113800.0,37.281,37.3282,37.281,37.3188,113800.0
2014-08-25 13:20:00,39.5,39.67,39.5,39.67,160500.0,37.3282,37.4889,37.3282,37.4889,160500.0
2014-08-25 13:30:00,39.67,39.7,39.6,39.6,100700.0,37.4889,37.5172,37.4227,37.4227,100700.0
2014-08-25 13:40:00,39.6,39.65,39.56,39.63,127600.0,37.4227,37.47,37.3849,37.4511,127600.0
2014-08-25 13:50:00,39.62,39.66,39.6,39.65,149900.0,37.4416,37.4794,37.4227,37.47,149900.0
2014-08-25 14:00:00,39.65,39.72,39.65,39.68,141400.0,37.47,37.5361,37.47,37.4983,141400.0
2014-08-25 14:10:00,39.67,39.68,39.55,39.55,83600.0,37.4889,37.4983,37.3755,37.3755,83600.0
2014-08-25 14:20:00,39.55,39.6,39.45,39.52,122500.0,37.3755,37.4227,37.281,37.3471,122500.0
2014-08-25 14:30:00,39.51,39.59,39.5,39.56,48800.0,37.3377,37.4133,37.3282,37.3849,48800.0
2014-08-25 14:40:00,39.56,39.58,39.55,39.55,112200.0,37.3849,37.4038,37.3755,37.3755,112200.0
2014-08-25 14:50:00,39.55,39.59,39.54,39.54,120200.0,37.3755,37.4133,37.366,37.366,120200.0
2014-08-25 15:00:00,39.55,39.55,39.49,39.54,127100.0,37.3755,37.3755,37.3188,37.366,127100.0
2014-08-25 15:10:00,39.54,39.61,39.49,39.53,235100.0,37.366,37.4322,37.3188,37.3566,235100.0
2014-08-25 15:20:00,39.53,39.58,39.5,39.51,104300.0,37.3566,37.4038,37.3282,37.3377,104300.0
2014-08-25 15:30:00,39.51,39.58,39.49,39.5,150500.0,37.3377,37.4038,37.3188,37.3282,150500.0
2014-08-25 15:40:00,39.5,39.53,39.49,39.5,198000.0,37.3282,37.3566,37.3188,37.3282,198000.0
2014-08-25 15:50:00,39.51,39.51,39.4,39.43,544000.0,37.3377,37.3377,37.2337,37.2621,544000.0
2014-08-26 09:30:00,39.55,39.75,39.5,39.5,400300.0,37.3755,37.5645,37.3282,37.3282,400300.0
2014-08-26 09:40:00,39.51,39.57,39.36,39.42,202500.0,37.3377,37.3944,37.1959,37.2526,202500.0
2014-08-26 09:50:00,39.43,39.69,39.41,39.69,155000.0,37.2621,37.5078,37.2432,37.5078,155000.0
2014-08-26 10:00:00,39.66,39.69,39.51,39.55,127600.0,37.4794,37.5078,37.3377,37.3755,127600.0
2014-08-26 10:10:00,39.56,39.62,39.47,39.53,157600.0,37.3849,37.4416,37.2999,37.3566,157600.0
2014-08-26 10:20:00,39.53,39.57,39.5,39.53,136300.0,37.3566,37.3944,37.3282,37.3566,136300.0
2014-08-26 10:30:00,39.54,39.55,39.45,39.52,104400.0,37.366,37.3755,37.281,37.3471,104400.0
2014-08-26 10:40:00,39.53,39.54,39.41,39.41,98600.0,37.3566,37.366,37.2432,37.2432,98600.0
2014-08-26 10:50:00,39.41,39.47,39.38,39.45,96000.0,37.2432,37.2999,37.2148,37.281,96000.0
2014-08-26 11:00:00,39.45,39.48,39.43,39.45,109300.0,37.281,37.3093,37.2621,37.281,109300.0
2014-08-26 11:10:00,39.44,39.45,39.39,39.43,71800.0,37.2715,37.281,37.2243,37.2621,71800.0
2014-08-26 11:20:00,39.44,39.48,39.42,39.45,135400.0,37.2715,37.3093,37.2526,37.281,135400.0
2014-08-26 11:30:00,39.45,39.53,39.43,39.46,98500.0,37.281,37.3566,37.2621,37.2904,98500.0
2014-08-26 11:40:00,39.44,39.44,39.38,39.39,261400.0,37.2715,37.2715,37.2148,37.2243,261400.0
2014-08-26 11:50:00,39.4,39.42,39.22,39.22,118200.0,37.2337,37.2526,37.0636,37.0636,118200.0
2014-08-26 12:00:00,39.28,39.36,39.23,39.32,74800.0,37.1203,37.1959,37.073,37.1581,74800.0
2014-08-26 12:10:00,39.32,39.35,39.25,39.25,194100.0,37.1581,37.1865,37.0919,37.0919,194100.0
2014-08-26 12:20:00,39.25,39.38,39.25,39.3,53500.0,37.0919,37.2148,37.0919,37.1392,53500.0
2014-08-26 12:30:00,39.31,39.31,39.22,39.3,94100.0,37.1486,37.1486,37.0636,37.1392,94100.0
2014-08-26 12:40:00,39.3,39.31,39.24,39.31,60900.0,37.1392,37.1486,37.0825,37.1486,60900.0
2014-08-26 12:50:00,39.31,39.35,39.27,39.27,38600.0,37.1486,37.1865,37.1108,37.1108,38600.0
2014-08-26 13:00:00,39.28,39.29,39.15,39.16,119400.0,37.1203,37.1297,36.9974,37.0069,119400.0
2014-08-26 13:10:00,39.16,39.19,39.12,39.16,109300.0,37.0069,37.0352,36.9691,37.0069,109300.0
2014-08-26 13:20:00,39.16,39.23,39.12,39.22,101000.0,37.0069,37.073,36.9691,37.0636,101000.0
2014-08-26 13:30:00,39.23,39.31,39.2,39.3,83100.0,37.073,37.1486,37.0447,37.1392,83100.0
2014-08-26 13:40:00,39.31,39.34,39.22,39.26,72500.0,37.1486,37.177,37.0636,37.1014,72500.0
2014-08-26 13:50:00,39.26,39.29,39.23,39.27,52100.0,37.1014,37.1297,37.073,37.1108,52100.0
2014-08-26 14:00:00,39.28,39.29,39.19,39.19,97700.0,37.1203,37.1297,37.0352,37.0352,97700.0
2014-08-26 14:10:00,39.2,39.27,39.18,39.23,66900.0,37.0447,37.1108,37.0258,37.073,66900.0
2014-08-26 14:20:00,39.24,39.24,39.15,39.16,55700.0,37.0825,37.0825,36.9974,37.0069,55700.0
2014-08-26 14:30:00,39.17,39.2,39.12,39.17,86700.0,37.0163,37.0447,36.9691,37.0163,86700.0
2014-08-26 14:40:00,39.16,39.17,39.08,39.14,106700.0,37.0069,37.0163,36.9313,36.988,106700.0
2014-08-26 14:50:00,39.15,39.17,39.1,39.12,86100.0,36.9974,37.0163,36.9502,36.9691,86100.0
2014-08-26 15:00:00,39.12,39.16,39.09,39.13,152600.0,36.9691,37.0069,36.9407,36.9785,152600.0
2014-08-26 15:10:00,39.12,39.16,39.1,39.12,88000.0,36.9691,37.0069,36.9502,36.9691,88000.0
2014-08-26 15:20:00,39.13,39.16,39.11,39.14,138900.0,36.9785,37.0069,36.9596,36.988,138900.0
2014-08-26 15:30:00,39.14,39.16,39.11,39.12,156900.0,36.988,37.0069,36.9596,36.9691,156900.0
2014-08-26 15:40:00,39.13,39.15,39.12,39.14,252500.0,36.9785,36.9974,36.9691,36.988,252500.0
2014-08-26 15:50:00,39.1,39.14,39.07,39.09,601200.0,36.9502,36.988,36.9218,36.9407,601200.0
2014-08-27 09:30:00,39.36,39.4,38.91,39.0,390600.0,37.1959,37.2337,36.7706,36.8557,390600.0
2014-08-27 09:40:00,39.01,39.02,38.69,38.7,417900.0,36.8651,36.8746,36.5627,36.5722,417900.0
2014-08-27 09:50:00,38.71,38.92,38.68,38.86,287000.0,36.5816,36.7801,36.5533,36.7234,287000.0
2014-08-27 10:00:00,38.84,39.18,38.83,39.15,277600.0,36.7045,37.0258,36.695,36.9974,277600.0
2014-08-27 10:10:00,39.15,39.2,39.04,39.07,316100.0,36.9974,37.0447,36.8935,36.9218,316100.0
2014-08-27 10:20:00,39.07,39.15,39.02,39.02,85100.0,36.9218,36.9974,36.8746,36.8746,85100.0
2014-08-27 10:30:00,39.03,39.1,38.98,39.04,114900.0,36.884,36.9502,36.8368,36.8935,114900.0
2014-08-27 10:40:00,39.05,39.05,38.9,38.9,155600.0,36.9029,36.9029,36.7612,36.7612,155600.0
2014-08-27 10:50:00,38.91,38.96,38.81,38.84,205000.0,36.7706,36.8179,36.6761,36.7045,205000.0
2014-08-27 11:00:00,38.83,38.85,38.77,38.84,142900.0,36.695,36.7139,36.6383,36.7045,142900.0
2014-08-27 11:10:00,38.84,38.97,38.84,38.96,129400.0,36.7045,36.8273,36.7045,36.8179,129400.0
2014-08-27 11:20:00,38.96,38.96,38.85,38.86,69800.0,36.8179,36.8179,36.7139,36.7234,69800.0
2014-08-27 11:30:00,38.86,38.87,38.8,38.84,71500.0,36.7234,36.7328,36.6667,36.7045,71500.0
2014-08-27 11:40:00,38.84,38.88,38.81,38.84,48500.0,36.7045,36.7423,36.6761,36.7045,48500.0
2014-08-27 11:50:00,38.84,38.91,38.81,38.91,78100.0,36.7045,36.7706,36.6761,36.7706,78100.0
2014-08-27 12:00:00,38.91,38.96,38.85,38.87,65000.0,36.7706,36.8179,36.7139,36.7328,65000.0
2014-08-27 12:10:00,38.87,38.95,38.86,38.94,56400.0,36.7328,36.8084,36.7234,36.799,56400.0
2014-08-27 12:20:00,38.94,39.0,38.92,38.97,119900.0,36.799,36.8557,36.7801,36.8273,119900.0
2014-08-27 12:30:00,38.97,39.02,38.93,38.94,92300.0,36.8273,36.8746,36.7895,36.799,92300.0
2014-08-27 12:40:00,38.95,38.96,38.78,38.79,108400.0,36.8084,36.8179,36.6478,36.6572,108400.0
2014-08-27 12:50:00,38.79,38.85,38.78,38.83,153700.0,36.6572,36.7139,36.6478,36.695,153700.0
2014-08-27 13:00:00,38.84,38.85,38.79,38.82,86600.0,36.7045,36.7139,36.6572,36.6856,86600.0
2014-08-27 13:10:00,38.82,38.84,38.74,38.74,173700.0,36.6856,36.7045,36.61,36.61,173700.0
2014-08-27 13:20:00,38.76,38.81,38.76,38.77,53400.0,36.6289,36.6761,36.6289,36.6383,53400.0
2014-08-27 13:30:00,38.77,38.82,38.77,38.79,82600.0,36.6383,36.6856,36.6383,36.6572,82600.0
2014-08-27 13:40:00,38.79,38.8,38.75,38.8,104500.0,36.6572,36.6667,36.6194,36.6667,104500.0
2014-08-27 13:50:00,38.79,38.8,38.76,38.76,61700.0,36.6572,36.6667,36.6289,36.6289,61700.0
2014-08-27 14:00:00,38.76,38.79,38.75,38.79,64200.0,36.6289,36.6572,36.6194,36.6572,64200.0
2014-08-27 14:10:00,38.79,38.81,38.75,38.8,115600.0,36.6572,36.6761,36.6194,36.6667,115600.0
2014-08-27 14:20:00,38.8,38.81,38.75,38.76,79800.0,36.6667,36.6761,36.6194,36.6289,79800.0
2014-08-27 14:30:00,38.76,38.81,38.75,38.79,84000.0,36.6289,36.6761,36.6194,36.6572,84000.0
2014-08-27 14:40:00,38.79,38.8,38.77,38.8,104800.0,36.6572,36.6667,36.6383,36.6667,104800.0
2014-08-27 14:50:00,38.79,38.87,38.75,38.76,144300.0,36.6572,36.7328,36.6194,36.6289,144300.0
2014-08-27 15:00:00,38.77,38.82,38.76,38.8,141700.0,36.6383,36.6856,36.6289,36.6667,141700.0
2014-08-27 15:10:00,38.79,38.85,38.79,38.85,189700.0,36.6572,36.7139,36.6572,36.7139,189700.0
2014-08-27 15:20:00,38.85,38.93,38.84,38.9,169400.0,36.7139,36.7895,36.7045,36.7612,169400.0
2014-08-27 15:30:00,38.89,38.92,38.86,38.91,151000.0,36.7517,36.7801,36.7234,36.7706,151000.0
2014-08-27 15:40:00,38.91,38.98,38.89,38.92,270800.0,36.7706,36.8368,36.7517,36.7801,270800.0
2014-08-27 15:50:00,38.91,39.0,38.91,38.99,435600.0,36.7706,36.8557,36.7706,36.8462,435600.0
2014-08-28 09:30:00,38.71,39.01,38.7,38.98,517100.0,36.5816,36.8651,36.5722,36.8368,517100.0
2014-08-28 09:40:00,39.0,39.05,38.9,39.02,272700.0,36.8557,36.9029,36.7612,36.8746,272700.0
2014-08-28 09:50:00,39.04,39.4,39.02,39.23,225400.0,36.8935,37.2337,36.8746,37.073,225400.0
2014-08-28 10:00:00,39.23,39.32,39.23,39.27,113100.0,37.073,37.1581,37.073,37.1108,113100.0
2014-08-28 10:10:00,39.28,39.29,39.18,39.21,128800.0,37.1203,37.1297,37.0258,37.0541,128800.0
2014-08-28 10:20:00,39.2,39.23,39.15,39.19,93400.0,37.0447,37.073,36.9974,37.0352,93400.0
2014-08-28 10:30:00,39.19,39.25,39.13,39.17,120100.0,37.0352,37.0919,36.9785,37.0163,120100.0
2014-08-28 10:40:00,39.17,39.31,39.16,39.3,108700.0,37.0163,37.1486,37.0069,37.1392,108700.0
2014-08-28 10:50:00,39.31,39.34,39.27,39.34,92200.0,37.1486,37.177,37.1108,37.177,92200.0
2014-08-28 11:00:00,39.35,39.37,39.3,39.34,83800.0,37.1865,37.2054,37.1392,37.177,83800.0
2014-08-28 11:10:00,39.34,39.34,39.27,39.3,59900.0,37.177,37.177,37.1108,37.1392,59900.0
2014-08-28 11:20:00,39.3,39.32,39.21,39.22,57900.0,37.1392,37.1581,37.0541,37.0636,57900.0
2014-08-28 11:30:00,39.23,39.24,39.09,39.18,101700.0,37.073,37.0825,36.9407,37.0258,101700.0
2014-08-28 11:40:00,39.19,39.2,39.13,39.17,54900.0,37.0352,37.0447,36.9785,37.0163,54900.0
2014-08-28 11:50:00,39.18,39.23,39.18,39.19,42000.0,37.0258,37.073,37.0258,37.0352,42000.0
2014-08-28 12:00:00,39.19,39.3,39.19,39.29,70800.0,37.0352,37.1392,37.0352,37.1297,70800.0
2014-08-28 12:10:00,39.3,39.36,39.27,39.32,90600.0,37.1392,37.1959,37.1108,37.1581,90600.0
2014-08-28 12:20:00,39.32,39.37,39.31,39.34,49200.0,37.1581,37.2054,37.1486,37.177,49200.0
2014-08-28 12:30:00,39.33,39.36,39.27,39.3,36200.0,37.1676,37.1959,37.1108,37.1392,36200.0
2014-08-28 12:40:00,39.3,39.3,39.24,39.26,41800.0,37.1392,37.1392,37.0825,37.1014,41800.0
2014-08-28 12:50:00,39.25,39.3,39.22,39.26,59800.0,37.0919,37.1392,37.0636,37.1014,59800.0
2014-08-28 13:00:00,39.26,39.31,39.21,39.23,29200.0,37.1014,37.1486,37.0541,37.073,29200.0
2014-08-28 13:10:00,39.25,39.34,39.25,39.31,64600.0,37.0919,37.177,37.0919,37.1486,64600.0
2014-08-28 13:20:00,39.31,39.33,39.28,39.29,34400.0,37.1486,37.1676,37.1203,37.1297,34400.0
2014-08-28 13:30:00,39.29,39.31,39.26,39.28,42800.0,37.1297,37.1486,37.1014,37.1203,42800.0
2014-08-28 13:40:00,39.28,39.28,39.22,39.23,54700.0,37.1203,37.1203,37.0636,37.073,54700.0
2014-08-28 13:50:00,39.22,39.26,39.22,39.26,44600.0,37.0636,37.1014,37.0636,37.1014,44600.0
2014-08-28 14:00:00,39.25,39.26,39.15,39.18,38700.0,37.0919,37.1014,36.9974,37.0258,38700.0
2014-08-28 14:10:00,39.19,39.22,39.16,39.18,43100.0,37.0352,37.0636,37.0069,37.0258,43100.0
2014-08-28 14:20:00,39.19,39.24,39.15,39.23,39500.0,37.0352,37.0825,36.9974,37.073,39500.0
2014-08-28 14:30:00,39.22,39.27,39.21,39.26,48100.0,37.0636,37.1108,37.0541,37.1014,48100.0
2014-08-28 14:40:00,39.25,39.26,39.2,39.21,33000.0,37.0919,37.1014,37.0447,37.0541,33000.0
2014-08-28 14:50:00,39.22,39.24,39.18,39.19,45700.0,37.0636,37.0825,37.0258,37.0352,45700.0
2014-08-28 15:00:00,39.19,39.25,39.17,39.24,51300.0,37.0352,37.0919,37.0163,37.0825,51300.0
2014-08-28 15:10:00,39.24,39.27,39.22,39.25,43100.0,37.0825,37.1108,37.0636,37.0919,43100.0
2014-08-28 15:20:00,39.25,39.26,39.21,39.22,76900.0,37.0919,37.1014,37.0541,37.0636,76900.0
2014-08-28 15:30:00,39.23,39.26,39.22,39.26,93400.0,37.073,37.1014,37.0636,37.1014,93400.0
2014-08-28 15:40:00,39.26,39.27,39.25,39.27,85200.0,37.1014,37.1108,37.0919,37.1108,85200.0
2014-08-28 15:50:00,39.26,39.27,39.17,39.17,186900.0,37.1014,37.1108,37.0163,37.0163,186900.0
2014-08-29 09:30:00,39.1,39.35,39.02,39.02,281400.0,36.9502,37.1865,36.8746,36.8746,281400.0
2014-08-29 09:40:00,39.02,39.06,38.56,38.71,529200.0,36.8746,36.9124,36.4399,36.5816,529200.0
2014-08-29 09:50:00,38.7,38.75,38.36,38.53,598400.0,36.5722,36.6194,36.2509,36.4115,598400.0
2014-08-29 10:00:00,38.53,38.7,38.52,38.67,183800.0,36.4115,36.5722,36.4021,36.5438,183800.0
2014-08-29 10:10:00,38.67,38.82,38.61,38.73,154400.0,36.5438,36.6856,36.4871,36.6005,154400.0
2014-08-29 10:20:00,38.73,38.83,38.7,38.75,121400.0,36.6005,36.695,36.5722,36.6194,121400.0
2014-08-29 10:30:00,38.75,38.77,38.61,38.73,161300.0,36.6194,36.6383,36.4871,36.6005,161300.0
2014-08-29 10:40:00,38.72,38.72,38.51,38.55,183700.0,36.5911,36.5911,36.3926,36.4304,183700.0
2014-08-29 10:50:00,38.57,38.6,38.5,38.57,123700.0,36.4493,36.4777,36.3832,36.4493,123700.0
2014-08-29 11:00:00,38.58,38.75,38.57,38.7,109300.0,36.4588,36.6194,36.4493,36.5722,109300.0
2014-08-29 11:10:00,38.7,38.8,38.69,38.78,110900.0,36.5722,36.6667,36.5627,36.6478,110900.0
2014-08-29 11:20:00,38.78,38.8,38.69,38.71,106600.0,36.6478,36.6667,36.5627,36.5816,106600.0
2014-08-29 11:30:00,38.7,38.83,38.69,38.83,111900.0,36.5722,36.695,36.5627,36.695,111900.0
2014-08-29 11:40:00,38.83,38.92,38.81,38.82,100400.0,36.695,36.7801,36.6761,36.6856,100400.0
2014-08-29 11:50:00,38.82,38.84,38.79,38.8,36300.0,36.6856,36.7045,36.6572,36.6667,36300.0
2014-08-29 12:00:00,38.81,38.84,38.66,38.66,56200.0,36.6761,36.7045,36.5344,36.5344,56200.0
2014-08-29 12:10:00,38.66,38.68,38.63,38.64,52500.0,36.5344,36.5533,36.506,36.5155,52500.0
2014-08-29 12:20:00,38.63,38.64,38.59,38.64,66200.0,36.506,36.5155,36.4682,36.5155,66200.0
2014-08-29 12:30:00,38.64,38.69,38.62,38.63,40200.0,36.5155,36.5627,36.4966,36.506,40200.0
2014-08-29 12:40:00,38.63,38.64,38.53,38.57,99200.0,36.506,36.5155,36.4115,36.4493,99200.0
2014-08-29 12:50:00,38.56,38.56,38.5,38.5,117600.0,36.4399,36.4399,36.3832,36.3832,117600.0
2014-08-29 13:00:00,38.51,38.52,38.45,38.46,119200.0,36.3926,36.4021,36.3359,36.3454,119200.0
2014-08-29 13:10:00,38.46,38.54,38.41,38.45,129800.0,36.3454,36.421,36.2981,36.3359,129800.0
2014-08-29 13:20:00,38.45,38.56,38.44,38.54,86500.0,36.3359,36.4399,36.3265,36.421,86500.0
2014-08-29 13:30:00,38.54,38.55,38.5,38.5,69300.0,36.421,36.4304,36.3832,36.3832,69300.0
2014-08-29 13:40:00,38.5,38.57,38.5,38.53,52600.0,36.3832,36.4493,36.3832,36.4115,52600.0
2014-08-29 13:50:00,38.53,38.65,38.5,38.63,68400.0,36.4115,36.5249,36.3832,36.506,68400.0
2014-08-29 14:00:00,38.63,38.7,38.63,38.67,82000.0,36.506,36.5722,36.506,36.5438,82000.0
2014-08-29 14:10:00,38.68,38.68,38.6,38.61,53200.0,36.5533,36.5533,36.4777,36.4871,53200.0
2014-08-29 14:20:00,38.61,38.64,38.59,38.6,61900.0,36.4871,36.5155,36.4682,36.4777,61900.0
2014-08-29 14:30:00,38.59,38.64,38.57,38.63,57000.0,36.4682,36.5155,36.4493,36.506,57000.0
2014-08-29 14:40:00,38.63,38.7,38.63,38.69,79100.0,36.506,36.5722,36.506,36.5627,79100.0
2014-08-29 14:50:00,38.68,38.78,38.68,38.78,116600.0,36.5533,36.6478,36.5533,36.6478,116600.0
2014-08-29 15:00:00,38.77,38.78,38.72,38.73,122300.0,36.6383,36.6478,36.5911,36.6005,122300.0
2014-08-29 15:10:00,38.73,38.79,38.72,38.77,133600.0,36.6005,36.6572,36.5911,36.6383,133600.0
2014-08-29 15:20:00,38.77,38.79,38.76,38.78,77000.0,36.6383,36.6572,36.6289,36.6478,77000.0
2014-08-29 15:30:00,38.78,38.83,38.76,38.83,140500.0,36.6478,36.695,36.6289,36.695,140500.0
2014-08-29 15:40:00,38.83,38.85,38.8,38.84,245700.0,36.695,36.7139,36.6667,36.7045,245700.0
2014-08-29 15:50:00,38.85,38.91,38.82,38.91,645700.0,36.7139,36.7706,36.6856,36.7706,645700.0
2014-09-02 09:30:00,39.0,39.3,38.91,38.95,675900.0,36.8557,37.1392,36.7706,36.8084,675900.0
2014-09-02 09:40:00,38.95,39.37,38.89,39.35,350500.0,36.8084,37.2054,36.7517,37.1865,350500.0
2014-09-02 09:50:00,39.34,39.41,39.11,39.16,401300.0,37.177,37.2432,36.9596,37.0069,401300.0
2014-09-02 10:00:00,39.16,39.35,39.12,39.34,297300.0,37.0069,37.1865,36.9691,37.177,297300.0
2014-09-02 10:10:00,39.34,39.58,39.25,39.45,593200.0,37.177,37.4038,37.0919,37.281,593200.0
2014-09-02 10:20:00,39.46,39.63,39.45,39.59,232100.0,37.2904,37.4511,37.281,37.4133,232100.0
2014-09-02 10:30:00,39.59,39.6,39.43,39.52,197200.0,37.4133,37.4227,37.2621,37.3471,197200.0
2014-09-02 10:40:00,39.52,39.65,39.5,39.61,147700.0,37.3471,37.47,37.3282,37.4322,147700.0
2014-09-02 10:50:00,39.61,39.68,39.57,39.57,240800.0,37.4322,37.4983,37.3944,37.3944,240800.0
2014-09-02 11:00:00,39.58,39.68,39.57,39.64,135800.0,37.4038,37.4983,37.3944,37.4605,135800.0
2014-09-02 11:10:00,39.64,39.67,39.5,39.53,155400.0,37.4605,37.4889,37.3282,37.3566,155400.0
2014-09-02 11:20:00,39.53,39.65,39.53,39.63,137700.0,37.3566,37.47,37.3566,37.4511,137700.0
2014-09-02 11:30:00,39.63,39.65,39.57,39.59,129200.0,37.4511,37.47,37.3944,37.4133,129200.0
2014-09-02 11:40:00,39.58,39.62,39.5,39.51,129500.0,37.4038,37.4416,37.3282,37.3377,129500.0
2014-09-02 11:50:00,39.51,39.55,39.27,39.3,242700.0,37.3377,37.3755,37.1108,37.1392,242700.0
2014-09-02 12:00:00,39.27,39.52,39.23,39.51,290200.0,37.1108,37.3471,37.073,37.3377,290200.0
2014-09-02 12:10:00,39.51,39.66,39.51,39.65,101500.0,37.3377,37.4794,37.3377,37.47,101500.0
2014-09-02 12:20:00,39.65,39.75,39.63,39.72,256000.0,37.47,37.5645,37.4511,37.5361,256000.0
2014-09-02 12:30:00,39.71,39.72,39.56,39.59,129700.0,37.5267,37.5361,37.3849,37.4133,129700.0
2014-09-02 12:40:00,39.6,39.66,39.48,39.58,154300.0,37.4227,37.4794,37.3093,37.4038,154300.0
2014-09-02 12:50:00,39.59,39.69,39.49,39.66,130400.0,37.4133,37.5078,37.3188,37.4794,130400.0
2014-09-02 13:00:00,39.66,39.9,39.64,39.9,324600.0,37.4794,37.7062,37.4605,37.7062,324600.0
2014-09-02 13:10:00,39.9,40.03,39.88,39.89,304200.0,37.7062,37.8291,37.6873,37.6968,304200.0
2014-09-02 13:20:00,39.88,39.97,39.75,39.83,130000.0,37.6873,37.7724,37.5645,37.6401,130000.0
2014-09-02 13:30:00,39.83,39.83,39.7,39.82,94300.0,37.6401,37.6401,37.5172,37.6306,94300.0
2014-09-02 13:40:00,39.82,39.88,39.82,39.84,107600.0,37.6306,37.6873,37.6306,37.6495,107600.0
2014-09-02 13:50:00,39.84,39.94,39.84,39.86,136700.0,37.6495,37.744,37.6495,37.6684,136700.0
2014-09-02 14:00:00,39.85,39.86,39.67,39.71,132000.0,37.659,37.6684,37.4889,37.5267,132000.0
2014-09-02 14:10:00,39.7,39.74,39.65,39.68,106100.0,37.5172,37.555,37.47,37.4983,106100.0
2014-09-02 14:20:00,39.68,39.76,39.67,39.75,75500.0,37.4983,37.5739,37.4889,37.5645,75500.0
2014-09-02 14:30:00,39.76,39.92,39.76,39.91,193000.0,37.5739,37.7251,37.5739,37.7157,193000.0
2014-09-02 14:40:00,39.91,40.03,39.9,40.02,285700.0,37.7157,37.8291,37.7062,37.8196,285700.0
2014-09-02 14:50:00,40.01,40.02,39.95,39.98,133100.0,37.8102,37.8196,37.7535,37.7818,133100.0
2014-09-02 15:00:00,39.98,40.1,39.96,40.09,276800.0,37.7818,37.8952,37.7629,37.8858,276800.0
2014-09-02 15:10:00,40.1,40.3,40.1,40.22,398600.0,37.8952,38.0842,37.8952,38.0086,398600.0
2014-09-02 15:20:00,40.22,40.3,40.21,40.27,273100.0,38.0086,38.0842,37.9992,38.0559,273100.0
2014-09-02 15:30:00,40.27,40.3,40.21,40.3,448400.0,38.0559,38.0842,37.9992,38.0842,448400.0
2014-09-02 15:40:00,40.3,40.48,40.29,40.45,542500.0,38.0842,38.2543,38.0748,38.226,542500.0
2014-09-02 15:50:00,40.45,40.54,40.42,40.5,1045300.0,38.226,38.311,38.1976,38.2732,1045300.0
2014-09-03 09:30:00,39.89,39.9,39.41,39.72,918200.0,37.6968,37.7062,37.2432,37.5361,918200.0
2014-09-03 09:40:00,39.7,39.78,39.05,39.07,994500.0,37.5172,37.5928,36.9029,36.9218,994500.0
2014-09-03 09:50:00,39.06,39.19,38.75,38.91,991200.0,36.9124,37.0352,36.6194,36.7706,991200.0
2014-09-03 10:00:00,38.92,39.36,38.92,39.28,600200.0,36.7801,37.1959,36.7801,37.1203,600200.0
2014-09-03 10:10:00,39.28,39.46,39.19,39.33,333500.0,37.1203,37.2904,37.0352,37.1676,333500.0
2014-09-03 10:20:00,39.32,39.43,39.2,39.4,307200.0,37.1581,37.2621,37.0447,37.2337,307200.0
2014-09-03 10:30:00,39.41,39.5,39.33,39.48,120400.0,37.2432,37.3282,37.1676,37.3093,120400.0
2014-09-03 10:40:00,39.49,39.59,39.33,39.41,260000.0,37.3188,37.4133,37.1676,37.2432,260000.0
2014-09-03 10:50:00,39.41,39.44,39.21,39.21,103400.0,37.2432,37.2715,37.0541,37.0541,103400.0
2014-09-03 11:00:00,39.21,39.22,39.04,39.16,186400.0,37.0541,37.0636,36.8935,37.0069,186400.0
2014-09-03 11:10:00,39.17,39.19,39.0,39.0,218400.0,37.0163,37.0352,36.8557,36.8557,218400.0
2014-09-03 11:20:00,39.01,39.12,38.85,38.96,276900.0,36.8651,36.9691,36.7139,36.8179,276900.0
2014-09-03 11:30:00,38.97,39.06,38.93,38.94,195900.0,36.8273,36.9124,36.7895,36.799,195900.0
2014-09-03 11:40:00,38.94,38.99,38.85,38.88,125800.0,36.799,36.8462,36.7139,36.7423,125800.0
2014-09-03 11:50:00,38.89,38.99,38.83,38.85,123100.0,36.7517,36.8462,36.695,36.7139,123100.0
2014-09-03 12:00:00,38.86,38.86,38.67,38.7,192900.0,36.7234,36.7234,36.5438,36.5722,192900.0
2014-09-03 12:10:00,38.71,38.85,38.7,38.8,126000.0,36.5816,36.7139,36.5722,36.6667,126000.0
2014-09-03 12:20:00,38.8,38.96,38.72,38.96,193500.0,36.6667,36.8179,36.5911,36.8179,193500.0
2014-09-03 12:30:00,38.96,39.17,38.95,39.15,221900.0,36.8179,37.0163,36.8084,36.9974,221900.0
2014-09-03 12:40:00,39.16,39.25,39.01,39.02,127400.0,37.0069,37.0919,36.8651,36.8746,127400.0
2014-09-03 12:50:00,39.02,39.13,38.99,39.07,68800.0,36.8746,36.9785,36.8462,36.9218,68800.0
2014-09-03 13:00:00,39.07,39.14,39.03,39.13,112400.0,36.9218,36.988,36.884,36.9785,112400.0
2014-09-03 13:10:00,39.11,39.2,39.08,39.09,69500.0,36.9596,37.0447,36.9313,36.9407,69500.0
2014-09-03 13:20:00,39.08,39.11,39.01,39.08,103800.0,36.9313,36.9596,36.8651,36.9313,103800.0
2014-09-03 13:30:00,39.08,39.22,39.07,39.12,148200.0,36.9313,37.0636,36.9218,36.9691,148200.0
2014-09-03 13:40:00,39.13,39.13,39.06,39.06,80600.0,36.9785,36.9785,36.9124,36.9124,80600.0
2014-09-03 13:50:00,39.06,39.16,39.02,39.14,80500.0,36.9124,37.0069,36.8746,36.988,80500.0
2014-09-03 14:00:00,39.13,39.14,39.05,39.06,55800.0,36.9785,36.988,36.9029,36.9124,55800.0
2014-09-03 14:10:00,39.06,39.09,39.05,39.09,70500.0,36.9124,36.9407,36.9029,36.9407,70500.0
2014-09-03 14:20:00,39.08,39.08,39.02,39.03,47600.0,36.9313,36.9313,36.8746,36.884,47600.0
2014-09-03 14:30:00,39.03,39.09,38.99,39.08,114600.0,36.884,36.9407,36.8462,36.9313,114600.0
2014-09-03 14:40:00,39.08,39.09,39.02,39.03,85300.0,36.9313,36.9407,36.8746,36.884,85300.0
2014-09-03 14:50:00,39.03,39.06,38.98,39.02,146300.0,36.884,36.9124,36.8368,36.8746,146300.0
2014-09-03 15:00:00,39.02,39.02,38.86,39.01,167200.0,36.8746,36.8746,36.7234,36.8651,167200.0
2014-09-03 15:10:00,39.01,39.16,39.0,39.14,155400.0,36.8651,37.0069,36.8557,36.988,155400.0
2014-09-03 15:20:00,39.13,39.23,39.11,39.23,153900.0,36.9785,37.073,36.9596,37.073,153900.0
2014-09-03 15:30:00,39.23,39.35,39.21,39.25,248600.0,37.073,37.1865,37.0541,37.0919,248600.0
2014-09-03 15:40:00,39.24,39.25,39.09,39.13,222300.0,37.0825,37.0919,36.9407,36.9785,222300.0
2014-09-03 15:50:00,39.13,39.15,39.05,39.14,452500.0,36.9785,36.9974,36.9029,36.988,452500.0
2014-09-04 09:30:00,39.29,39.98,39.24,39.81,537200.0,37.1297,37.7818,37.0825,37.6212,537200.0
2014-09-04 09:40:00,39.84,39.96,39.45,39.53,338400.0,37.6495,37.7629,37.281,37.3566,338400.0
2014-09-04 09:50:00,39.53,39.66,39.26,39.37,391600.0,37.3566,37.4794,37.1014,37.2054,391600.0
2014-09-04 10:00:00,39.35,39.53,39.28,39.4,258200.0,37.1865,37.3566,37.1203,37.2337,258200.0
2014-09-04 10:10:00,39.39,39.53,39.39,39.5,146300.0,37.2243,37.3566,37.2243,37.3282,146300.0
2014-09-04 10:20:00,39.5,39.53,39.32,39.37,153200.0,37.3282,37.3566,37.1581,37.2054,153200.0
2014-09-04 10:30:00,39.37,39.41,39.34,39.36,127800.0,37.2054,37.2432,37.177,37.1959,127800.0
2014-09-04 10:40:00,39.36,39.48,39.31,39.45,98700.0,37.1959,37.3093,37.1486,37.281,98700.0
2014-09-04 10:50:00,39.45,39.45,39.13,39.19,232000.0,37.281,37.281,36.9785,37.0352,232000.0
2014-09-04 11:00:00,39.19,39.27,39.12,39.24,149400.0,37.0352,37.1108,36.9691,37.0825,149400.0
2014-09-04 11:10:00,39.25,39.26,39.15,39.15,99000.0,37.0919,37.1014,36.9974,36.9974,99000.0
2014-09-04 11:20:00,39.15,39.2,38.96,38.97,205100.0,36.9974,37.0447,36.8179,36.8273,205100.0
2014-09-04 11:30:00,38.97,39.14,38.92,39.07,163300.0,36.8273,36.988,36.7801,36.9218,163300.0
2014-09-04 11:40:00,39.06,39.13,39.06,39.13,161800.0,36.9124,36.9785,36.9124,36.9785,161800.0
2014-09-04 11:50:00,39.12,39.12,39.07,39.08,105500.0,36.9691,36.9691,36.9218,36.9313,105500.0
2014-09-04 12:00:00,39.08,39.09,39.05,39.08,176400.0,36.9313,36.9407,36.9029,36.9313,176400.0
2014-09-04 12:10:00,39.08,39.09,39.05,39.05,133000.0,36.9313,36.9407,36.9029,36.9029,133000.0
2014-09-04 12:20:00,39.05,39.07,38.96,39.0,249000.0,36.9029,36.9218,36.8179,36.8557,249000.0
2014-09-04 12:30:00,39.0,39.03,38.92,39.01,203900.0,36.8557,36.884,36.7801,36.8651,203900.0
2014-09-04 12:40:00,39.01,39.01,38.93,38.99,213200.0,36.8651,36.8651,36.7895,36.8462,213200.0
2014-09-04 12:50:00,38.98,39.04,38.81,38.86,299000.0,36.8368,36.8935,36.6761,36.7234,299000.0
2014-09-04 13:00:00,38.85,38.91,38.81,38.84,295400.0,36.7139,36.7706,36.6761,36.7045,295400.0
2014-09-04 13:10:00,38.83,38.95,38.82,38.91,236400.0,36.695,36.8084,36.6856,36.7706,236400.0
2014-09-04 13:20:00,38.91,38.92,38.81,38.82,259200.0,36.7706,36.7801,36.6761,36.6856,259200.0
2014-09-04 13:30:00,38.82,38.88,38.8,38.8,131600.0,36.6856,36.7423,36.6667,36.6667,131600.0
2014-09-04 13:40:00,38.8,38.92,38.79,38.9,190800.0,36.6667,36.7801,36.6572,36.7612,190800.0
2014-09-04 13:50:00,38.9,38.91,38.8,38.85,274900.0,36.7612,36.7706,36.6667,36.7139,274900.0
2014-09-04 14:00:00,38.86,38.87,38.74,38.74,386200.0,36.7234,36.7328,36.61,36.61,386200.0
2014-09-04 14:10:00,38.75,38.75,38.67,38.69,388300.0,36.6194,36.6194,36.5438,36.5627,388300.0
2014-09-04 14:20:00,38.69,38.71,38.63,38.71,391900.0,36.5627,36.5816,36.506,36.5816,391900.0
2014-09-04 14:30:00,38.71,38.71,38.61,38.61,235300.0,36.5816,36.5816,36.4871,36.4871,235300.0
2014-09-04 14:40:00,38.61,38.65,38.58,38.65,244300.0,36.4871,36.5249,36.4588,36.5249,244300.0
2014-09-04 14:50:00,38.65,38.71,38.64,38.68,325300.0,36.5249,36.5816,36.5155,36.5533,325300.0
2014-09-04 15:00:00,38.69,38.7,38.53,38.54,332600.0,36.5627,36.5722,36.4115,36.421,332600.0
2014-09-04 15:10:00,38.54,38.55,38.43,38.44,540200.0,36.421,36.4304,36.317,36.3265,540200.0
2014-09-04 15:20:00,38.43,38.61,38.43,38.6,383500.0,36.317,36.4871,36.317,36.4777,383500.0
2014-09-04 15:30:00,38.59,38.66,38.52,38.6,405700.0,36.4682,36.5344,36.4021,36.4777,405700.0
2014-09-04 15:40:00,38.61,38.61,38.53,38.57,580500.0,36.4871,36.4871,36.4115,36.4493,580500.0
2014-09-04 15:50:00,38.57,38.61,38.36,38.45,1116200.0,36.4493,36.4871,36.2509,36.3359,1116200.0
2014-09-05 09:30:00,38.51,38.71,37.71,38.08,682900.0,36.3926,36.5816,35.6366,35.9863,682900.0
2014-09-05 09:40:00,38.08,38.67,37.98,38.66,621000.0,35.9863,36.5438,35.8918,36.5344,621000.0
2014-09-05 09:50:00,38.66,38.69,38.55,38.66,379400.0,36.5344,36.5627,36.4304,36.5344,379400.0
2014-09-05 10:00:00,38.66,38.7,38.5,38.58,343200.0,36.5344,36.5722,36.3832,36.4588,343200.0
2014-09-05 10:10:00,38.58,38.66,38.38,38.4,256100.0,36.4588,36.5344,36.2698,36.2887,256100.0
2014-09-05 10:20:00,38.4,38.44,38.28,38.29,150800.0,36.2887,36.3265,36.1753,36.1847,150800.0
2014-09-05 10:30:00,38.29,38.33,38.03,38.04,305000.0,36.1847,36.2225,35.939,35.9485,305000.0
2014-09-05 10:40:00,38.04,38.37,37.98,38.18,233900.0,35.9485,36.2603,35.8918,36.0808,233900.0
2014-09-05 10:50:00,38.17,38.32,37.99,38.27,279100.0,36.0713,36.2131,35.9012,36.1658,279100.0
2014-09-05 11:00:00,38.27,38.41,38.27,38.39,216000.0,36.1658,36.2981,36.1658,36.2792,216000.0
2014-09-05 11:10:00,38.4,38.42,38.3,38.38,173000.0,36.2887,36.3076,36.1942,36.2698,173000.0
2014-09-05 11:20:00,38.38,38.42,38.28,38.33,218400.0,36.2698,36.3076,36.1753,36.2225,218400.0
2014-09-05 11:30:00,38.32,38.34,38.12,38.13,191000.0,36.2131,36.232,36.0241,36.0335,191000.0
2014-09-05 11:40:00,38.14,38.31,38.07,38.29,291300.0,36.043,36.2036,35.9768,36.1847,291300.0
2014-09-05 11:50:00,38.29,38.33,38.18,38.18,359900.0,36.1847,36.2225,36.0808,36.0808,359900.0
2014-09-05 12:00:00,38.19,38.24,38.08,38.11,243200.0,36.0902,36.1375,35.9863,36.0146,243200.0
2014-09-05 12:10:00,38.12,38.24,38.12,38.2,183800.0,36.0241,36.1375,36.0241,36.0997,183800.0
2014-09-05 12:20:00,38.21,38.32,38.13,38.27,567200.0,36.1091,36.2131,36.0335,36.1658,567200.0
2014-09-05 12:30:00,38.27,38.3,38.15,38.23,134700.0,36.1658,36.1942,36.0524,36.128,134700.0
2014-09-05 12:40:00,38.23,38.28,38.15,38.15,262700.0,36.128,36.1753,36.0524,36.0524,262700.0
2014-09-05 12:50:00,38.16,38.2,38.09,38.09,157000.0,36.0619,36.0997,35.9957,35.9957,157000.0
2014-09-05 13:00:00,38.1,38.2,38.09,38.16,144100.0,36.0052,36.0997,35.9957,36.0619,144100.0
2014-09-05 13:10:00,38.16,38.27,38.16,38.25,165200.0,36.0619,36.1658,36.0619,36.1469,165200.0
2014-09-05 13:20:00,38.25,38.28,38.15,38.16,80400.0,36.1469,36.1753,36.0524,36.0619,80400.0
2014-09-05 13:30:00,38.16,38.22,38.14,38.2,154100.0,36.0619,36.1186,36.043,36.0997,154100.0
2014-09-05 13:40:00,38.21,38.21,38.03,38.04,162400.0,36.1091,36.1091,35.939,35.9485,162400.0
2014-09-05 13:50:00,38.04,38.14,38.01,38.06,214700.0,35.9485,36.043,35.9201,35.9674,214700.0
2014-09-05 14:00:00,38.05,38.1,38.03,38.04,148200.0,35.9579,36.0052,35.939,35.9485,148200.0
2014-09-05 14:10:00,38.04,38.14,38.03,38.08,106500.0,35.9485,36.043,35.939,35.9863,106500.0
2014-09-05 14:20:00,38.08,38.13,37.96,38.02,156100.0,35.9863,36.0335,35.8729,35.9296,156100.0
2014-09-05 14:30:00,38.02,38.06,37.91,38.05,286400.0,35.9296,35.9674,35.8256,35.9579,286400.0
2014-09-05 14:40:00,38.05,38.1,38.0,38.05,147200.0,35.9579,36.0052,35.9107,35.9579,147200.0
2014-09-05 14:50:00,38.04,38.1,38.03,38.06,114500.0,35.9485,36.0052,35.939,35.9674,114500.0
2014-09-05 15:00:00,38.06,38.06,37.98,37.98,183600.0,35.9674,35.9674,35.8918,35.8918,183600.0
2014-09-05 15:10:00,37.99,38.01,37.94,38.0,183000.0,35.9012,35.9201,35.854,35.9107,183000.0
2014-09-05 15:20:00,38.0,38.08,37.96,38.02,246300.0,35.9107,35.9863,35.8729,35.9296,246300.0
2014-09-05 15:30:00,38.02,38.05,37.97,37.98,184700.0,35.9296,35.9579,35.8823,35.8918,184700.0
2014-09-05 15:40:00,37.98,38.01,37.96,37.98,368500.0,35.8918,35.9201,35.8729,35.8918,368500.0
2014-09-05 15:50:00,37.99,38.04,37.79,37.84,1077200.0,35.9012,35.9485,35.7122,35.7595,1077200.0
2014-09-08 09:30:00,37.96,38.4,37.96,38.34,606800.0,35.8729,36.2887,35.8729,36.232,606800.0
2014-09-08 09:40:00,38.34,38.4,38.04,38.09,399700.0,36.232,36.2887,35.9485,35.9957,399700.0
2014-09-08 09:50:00,38.11,38.16,37.96,38.12,352400.0,36.0146,36.0619,35.8729,36.0241,352400.0
2014-09-08 10:00:00,38.12,38.22,38.01,38.02,278500.0,36.0241,36.1186,35.9201,35.9296,278500.0
2014-09-08 10:10:00,38.02,38.15,38.0,38.07,171000.0,35.9296,36.0524,35.9107,35.9768,171000.0
2014-09-08 10:20:00,38.08,38.18,38.05,38.16,245800.0,35.9863,36.0808,35.9579,36.0619,245800.0
2014-09-08 10:30:00,38.17,38.18,38.05,38.11,235000.0,36.0713,36.0808,35.9579,36.0146,235000.0
2014-09-08 10:40:00,38.11,38.35,38.11,38.25,211500.0,36.0146,36.2414,36.0146,36.1469,211500.0
2014-09-08 10:50:00,38.25,38.34,38.2,38.33,149000.0,36.1469,36.232,36.0997,36.2225,149000.0
2014-09-08 11:00:00,38.32,38.32,38.18,38.26,110900.0,36.2131,36.2131,36.0808,36.1564,110900.0
2014-09-08 11:10:00,38.26,38.3,38.19,38.3,173400.0,36.1564,36.1942,36.0902,36.1942,173400.0
2014-09-08 11:20:00,38.3,38.32,38.22,38.22,60500.0,36.1942,36.2131,36.1186,36.1186,60500.0
2014-09-08 11:30:00,38.22,38.25,38.15,38.16,82900.0,36.1186,36.1469,36.0524,36.0619,82900.0
2014-09-08 11:40:00,38.16,38.22,38.1,38.11,138400.0,36.0619,36.1186,36.0052,36.0146,138400.0
2014-09-08 11:50:00,38.13,38.19,38.09,38.16,81600.0,36.0335,36.0902,35.9957,36.0619,81600.0
2014-09-08 12:00:00,38.16,38.17,38.07,38.15,104500.0,36.0619,36.0713,35.9768,36.0524,104500.0
2014-09-08 12:10:00,38.16,38.16,38.08,38.1,46300.0,36.0619,36.0619,35.9863,36.0052,46300.0
2014-09-08 12:20:00,38.11,38.2,38.11,38.19,81300.0,36.0146,36.0997,36.0146,36.0902,81300.0
2014-09-08 12:30:00,38.2,38.28,38.19,38.25,85500.0,36.0997,36.1753,36.0902,36.1469,85500.0
2014-09-08 12:40:00,38.25,38.3,38.23,38.27,287200.0,36.1469,36.1942,36.128,36.1658,287200.0
2014-09-08 12:50:00,38.26,38.3,38.25,38.29,89400.0,36.1564,36.1942,36.1469,36.1847,89400.0
2014-09-08 13:00:00,38.29,38.39,38.25,38.32,161700.0,36.1847,36.2792,36.1469,36.2131,161700.0
2014-09-08 13:10:00,38.32,38.36,38.21,38.21,98900.0,36.2131,36.2509,36.1091,36.1091,98900.0
2014-09-08 13:20:00,38.21,38.26,38.16,38.22,76300.0,36.1091,36.1564,36.0619,36.1186,76300.0
2014-09-08 13:30:00,38.21,38.32,38.18,38.29,104900.0,36.1091,36.2131,36.0808,36.1847,104900.0
2014-09-08 13:40:00,38.3,38.3,38.24,38.26,61000.0,36.1942,36.1942,36.1375,36.1564,61000.0
2014-09-08 13:50:00,38.25,38.28,38.21,38.24,50600.0,36.1469,36.1753,36.1091,36.1375,50600.0
2014-09-08 14:00:00,38.25,38.28,38.22,38.24,76500.0,36.1469,36.1753,36.1186,36.1375,76500.0
2014-09-08 14:10:00,38.23,38.35,38.21,38.34,95500.0,36.128,36.2414,36.1091,36.232,95500.0
2014-09-08 14:20:00,38.34,38.34,38.27,38.3,62000.0,36.232,36.232,36.1658,36.1942,62000.0
2014-09-08 14:30:00,38.3,38.34,38.26,38.27,86200.0,36.1942,36.232,36.1564,36.1658,86200.0
2014-09-08 14:40:00,38.27,38.32,38.24,38.25,78100.0,36.1658,36.2131,36.1375,36.1469,78100.0
2014-09-08 14:50:00,38.25,38.25,38.19,38.2,149100.0,36.1469,36.1469,36.0902,36.0997,149100.0
2014-09-08 15:00:00,38.2,38.28,38.19,38.27,109700.0,36.0997,36.1753,36.0902,36.1658,109700.0
2014-09-08 15:10:00,38.27,38.35,38.25,38.28,195900.0,36.1658,36.2414,36.1469,36.1753,195900.0
2014-09-08 15:20:00,38.28,38.3,38.25,38.29,121100.0,36.1753,36.1942,36.1469,36.1847,121100.0
2014-09-08 15:30:00,38.29,38.32,38.25,38.3,157400.0,36.1847,36.2131,36.1469,36.1942,157400.0
2014-09-08 15:40:00,38.3,38.31,38.23,38.29,292700.0,36.1942,36.2036,36.128,36.1847,292700.0
2014-09-08 15:50:00,38.29,38.35,38.23,38.24,440800.0,36.1847,36.2414,36.128,36.1375,440800.0
2014-09-09 09:30:00,37.63,38.03,37.38,37.94,1069800.0,35.561,35.939,35.3248,35.854,1069800.0
2014-09-09 09:40:00,37.97,38.5,37.76,38.49,536300.0,35.8823,36.3832,35.6839,36.3737,536300.0
2014-09-09 09:50:00,38.49,38.54,38.09,38.14,375900.0,36.3737,36.421,35.9957,36.043,375900.0
2014-09-09 10:00:00,38.12,38.68,38.1,38.67,283800.0,36.0241,36.5533,36.0052,36.5438,283800.0
2014-09-09 10:10:00,38.66,38.67,38.32,38.35,186100.0,36.5344,36.5438,36.2131,36.2414,186100.0
2014-09-09 10:20:00,38.37,38.39,38.17,38.36,155400.0,36.2603,36.2792,36.0713,36.2509,155400.0
2014-09-09 10:30:00,38.36,38.42,38.13,38.26,321800.0,36.2509,36.3076,36.0335,36.1564,321800.0
2014-09-09 10:40:00,38.26,38.33,38.19,38.26,140300.0,36.1564,36.2225,36.0902,36.1564,140300.0
2014-09-09 10:50:00,38.28,38.34,38.16,38.2,109100.0,36.1753,36.232,36.0619,36.0997,109100.0
2014-09-09 11:00:00,38.19,38.45,38.16,38.33,115400.0,36.0902,36.3359,36.0619,36.2225,115400.0
2014-09-09 11:10:00,38.33,38.41,38.29,38.38,131500.0,36.2225,36.2981,36.1847,36.2698,131500.0
2014-09-09 11:20:00,38.37,38.39,38.12,38.16,106700.0,36.2603,36.2792,36.0241,36.0619,106700.0
2014-09-09 11:30:00,38.15,38.22,37.96,37.96,226200.0,36.0524,36.1186,35.8729,35.8729,226200.0
2014-09-09 11:40:00,37.97,38.04,37.92,38.02,306100.0,35.8823,35.9485,35.8351,35.9296,306100.0
2014-09-09 11:50:00,38.02,38.09,38.01,38.06,97300.0,35.9296,35.9957,35.9201,35.9674,97300.0
2014-09-09 12:00:00,38.07,38.08,37.92,37.92,164300.0,35.9768,35.9863,35.8351,35.8351,164300.0
2014-09-09 12:10:00,37.92,37.94,37.75,37.9,185800.0,35.8351,35.854,35.6744,35.8162,185800.0
2014-09-09 12:20:00,37.9,37.92,37.76,37.79,106500.0,35.8162,35.8351,35.6839,35.7122,106500.0
2014-09-09 12:30:00,37.79,37.83,37.77,37.8,96600.0,35.7122,35.75,35.6933,35.7217,96600.0
2014-09-09 12:40:00,37.8,37.89,37.79,37.88,102800.0,35.7217,35.8067,35.7122,35.7973,102800.0
2014-09-09 12:50:00,37.88,37.98,37.86,37.98,111600.0,35.7973,35.8918,35.7784,35.8918,111600.0
2014-09-09 13:00:00,37.98,38.07,37.97,38.0,197200.0,35.8918,35.9768,35.8823,35.9107,197200.0
2014-09-09 13:10:00,38.0,38.04,37.95,38.03,133400.0,35.9107,35.9485,35.8634,35.939,133400.0
2014-09-09 13:20:00,38.02,38.03,37.92,38.03,127900.0,35.9296,35.939,35.8351,35.939,127900.0
2014-09-09 13:30:00,38.03,38.06,37.98,38.04,83800.0,35.939,35.9674,35.8918,35.9485,83800.0
2014-09-09 13:40:00,38.05,38.06,37.96,38.06,71900.0,35.9579,35.9674,35.8729,35.9674,71900.0
2014-09-09 13:50:00,38.07,38.1,38.02,38.08,111900.0,35.9768,36.0052,35.9296,35.9863,111900.0
2014-09-09 14:00:00,38.07,38.09,38.04,38.05,94700.0,35.9768,35.9957,35.9485,35.9579,94700.0
2014-09-09 14:10:00,38.07,38.08,38.05,38.06,67500.0,35.9768,35.9863,35.9579,35.9674,67500.0
2014-09-09 14:20:00,38.05,38.06,38.02,38.05,152300.0,35.9579,35.9674,35.9296,35.9579,152300.0
2014-09-09 14:30:00,38.05,38.08,38.02,38.05,230300.0,35.9579,35.9863,35.9296,35.9579,230300.0
2014-09-09 14:40:00,38.05,38.07,38.01,38.05,115000.0,35.9579,35.9768,35.9201,35.9579,115000.0
2014-09-09 14:50:00,38.05,38.1,38.04,38.09,113500.0,35.9579,36.0052,35.9485,35.9957,113500.0
2014-09-09 15:00:00,38.08,38.09,37.96,37.98,187600.0,35.9863,35.9957,35.8729,35.8918,187600.0
2014-09-09 15:10:00,37.99,38.03,37.94,38.0,328300.0,35.9012,35.939,35.854,35.9107,328300.0
2014-09-09 15:20:00,38.01,38.02,37.95,38.0,184000.0,35.9201,35.9296,35.8634,35.9107,184000.0
2014-09-09 15:30:00,38.0,38.04,37.99,38.02,132700.0,35.9107,35.9485,35.9012,35.9296,132700.0
2014-09-09 15:40:00,38.01,38.03,37.98,38.0,249400.0,35.9201,35.939,35.8918,35.9107,249400.0
2014-09-09 15:50:00,38.0,38.02,37.95,37.97,505100.0,35.9107,35.9296,35.8634,35.8823,505100.0
2014-09-10 09:30:00,37.93,38.13,37.92,38.03,302400.0,35.8445,36.0335,35.8351,35.939,302400.0
2014-09-10 09:40:00,38.03,38.08,37.98,37.99,235100.0,35.939,35.9863,35.8918,35.9012,235100.0
2014-09-10 09:50:00,38.0,38.03,37.93,37.96,251800.0,35.9107,35.939,35.8445,35.8729,251800.0
2014-09-10 10:00:00,37.96,38.11,37.91,38.07,150500.0,35.8729,36.0146,35.8256,35.9768,150500.0
2014-09-10 10:10:00,38.08,38.12,38.04,38.04,164300.0,35.9863,36.0241,35.9485,35.9485,164300.0
2014-09-10 10:20:00,38.04,38.27,37.99,38.18,177600.0,35.9485,36.1658,35.9012,36.0808,177600.0
2014-09-10 10:30:00,38.17,38.18,38.07,38.07,181500.0,36.0713,36.0808,35.9768,35.9768,181500.0
2014-09-10 10:40:00,38.08,38.44,38.08,38.25,334700.0,35.9863,36.3265,35.9863,36.1469,334700.0
2014-09-10 10:50:00,38.25,38.59,38.25,38.52,391800.0,36.1469,36.4682,36.1469,36.4021,391800.0
2014-09-10 11:00:00,38.51,38.54,38.37,38.39,245700.0,36.3926,36.421,36.2603,36.2792,245700.0
2014-09-10 11:10:00,38.4,38.55,38.37,38.53,142600.0,36.2887,36.4304,36.2603,36.4115,142600.0
2014-09-10 11:20:00,38.52,38.62,38.48,38.62,178600.0,36.4021,36.4966,36.3643,36.4966,178600.0
2014-09-10 11:30:00,38.62,38.7,38.51,38.58,157800.0,36.4966,36.5722,36.3926,36.4588,157800.0
2014-09-10 11:40:00,38.57,38.63,38.51,38.51,108900.0,36.4493,36.506,36.3926,36.3926,108900.0
2014-09-10 11:50:00,38.51,38.63,38.49,38.62,124100.0,36.3926,36.506,36.3737,36.4966,124100.0
2014-09-10 12:00:00,38.63,38.87,38.58,38.73,213100.0,36.506,36.7328,36.4588,36.6005,213100.0
2014-09-10 12:10:00,38.73,38.77,38.65,38.76,221500.0,36.6005,36.6383,36.5249,36.6289,221500.0
2014-09-10 12:20:00,38.74,38.83,38.69,38.82,401700.0,36.61,36.695,36.5627,36.6856,401700.0
2014-09-10 12:30:00,38.81,38.86,38.67,38.67,110600.0,36.6761,36.7234,36.5438,36.5438,110600.0
2014-09-10 12:40:00,38.68,38.7,38.59,38.67,136800.0,36.5533,36.5722,36.4682,36.5438,136800.0
2014-09-10 12:50:00,38.67,38.71,38.64,38.67,54700.0,36.5438,36.5816,36.5155,36.5438,54700.0
2014-09-10 13:00:00,38.65,38.76,38.63,38.72,122700.0,36.5249,36.6289,36.506,36.5911,122700.0
2014-09-10 13:10:00,38.71,38.75,38.64,38.72,99300.0,36.5816,36.6194,36.5155,36.5911,99300.0
2014-09-10 13:20:00,38.71,38.77,38.69,38.72,109300.0,36.5816,36.6383,36.5627,36.5911,109300.0
2014-09-10 13:30:00,38.72,38.76,38.7,38.75,75200.0,36.5911,36.6289,36.5722,36.6194,75200.0
2014-09-10 13:40:00,38.75,38.76,38.67,38.7,65200.0,36.6194,36.6289,36.5438,36.5722,65200.0
2014-09-10 13:50:00,38.7,38.79,38.69,38.7,118800.0,36.5722,36.6572,36.5627,36.5722,118800.0
2014-09-10 14:00:00,38.7,38.75,38.64,38.64,78000.0,36.5722,36.6194,36.5155,36.5155,78000.0
2014-09-10 14:10:00,38.65,38.66,38.62,38.63,168100.0,36.5249,36.5344,36.4966,36.506,168100.0
2014-09-10 14:20:00,38.63,38.63,38.51,38.51,130400.0,36.506,36.506,36.3926,36.3926,130400.0
2014-09-10 14:30:00,38.51,38.59,38.5,38.56,135700.0,36.3926,36.4682,36.3832,36.4399,135700.0
2014-09-10 14:40:00,38.56,38.61,38.53,38.59,129600.0,36.4399,36.4871,36.4115,36.4682,129600.0
2014-09-10 14:50:00,38.59,38.61,38.55,38.59,139300.0,36.4682,36.4871,36.4304,36.4682,139300.0
2014-09-10 15:00:00,38.59,38.64,38.54,38.59,188700.0,36.4682,36.5155,36.421,36.4682,188700.0
2014-09-10 15:10:00,38.59,38.65,38.55,38.59,135700.0,36.4682,36.5249,36.4304,36.4682,135700.0
2014-09-10 15:20:00,38.59,38.63,38.56,38.59,189400.0,36.4682,36.506,36.4399,36.4682,189400.0
2014-09-10 15:30:00,38.59,38.67,38.58,38.64,252000.0,36.4682,36.5438,36.4588,36.5155,252000.0
2014-09-10 15:40:00,38.64,38.69,38.63,38.64,224600.0,36.5155,36.5627,36.506,36.5155,224600.0
2014-09-10 15:50:00,38.65,38.65,38.57,38.59,544100.0,36.5249,36.5249,36.4493,36.4682,544100.0
2014-09-11 09:30:00,38.73,39.02,38.66,38.87,580500.0,36.6005,36.8746,36.5344,36.7328,580500.0
2014-09-11 09:40:00,38.89,39.04,38.63,38.81,443200.0,36.7517,36.8935,36.506,36.6761,443200.0
2014-09-11 09:50:00,38.81,38.85,38.6,38.65,189500.0,36.6761,36.7139,36.4777,36.5249,189500.0
2014-09-11 10:00:00,38.65,38.66,38.48,38.5,290800.0,36.5249,36.5344,36.3643,36.3832,290800.0
2014-09-11 10:10:00,38.5,38.54,38.34,38.4,267600.0,36.3832,36.421,36.232,36.2887,267600.0
2014-09-11 10:20:00,38.41,38.45,38.13,38.19,278400.0,36.2981,36.3359,36.0335,36.0902,278400.0
2014-09-11 10:30:00,38.17,38.18,37.99,38.0,346900.0,36.0713,36.0808,35.9012,35.9107,346900.0
2014-09-11 10:40:00,38.01,38.16,37.93,38.16,355000.0,35.9201,36.0619,35.8445,36.0619,355000.0
2014-09-11 10:50:00,38.16,38.19,38.03,38.18,244100.0,36.0619,36.0902,35.939,36.0808,244100.0
2014-09-11 11:00:00,38.18,38.32,38.13,38.2,283000.0,36.0808,36.2131,36.0335,36.0997,283000.0
2014-09-11 11:10:00,38.19,38.36,38.15,38.35,118000.0,36.0902,36.2509,36.0524,36.2414,118000.0
2014-09-11 11:20:00,38.35,38.37,38.13,38.23,185300.0,36.2414,36.2603,36.0335,36.128,185300.0
2014-09-11 11:30:00,38.24,38.29,38.12,38.14,291100.0,36.1375,36.1847,36.0241,36.043,291100.0
2014-09-11 11:40:00,38.13,38.21,38.01,38.17,176300.0,36.0335,36.1091,35.9201,36.0713,176300.0
2014-09-11 11:50:00,38.17,38.21,38.01,38.08,160500.0,36.0713,36.1091,35.9201,35.9863,160500.0
2014-09-11 12:00:00,38.07,38.21,38.06,38.19,229700.0,35.9768,36.1091,35.9674,36.0902,229700.0
2014-09-11 12:10:00,38.17,38.28,38.12,38.24,98100.0,36.0713,36.1753,36.0241,36.1375,98100.0
2014-09-11 12:20:00,38.24,38.26,38.2,38.25,246200.0,36.1375,36.1564,36.0997,36.1469,246200.0
2014-09-11 12:30:00,38.25,38.26,38.18,38.18,97300.0,36.1469,36.1564,36.0808,36.0808,97300.0
2014-09-11 12:40:00,38.19,38.19,38.13,38.19,52200.0,36.0902,36.0902,36.0335,36.0902,52200.0
2014-09-11 12:50:00,38.18,38.28,38.18,38.19,102200.0,36.0808,36.1753,36.0808,36.0902,102200.0
2014-09-11 13:00:00,38.19,38.19,38.1,38.15,69900.0,36.0902,36.0902,36.0052,36.0524,69900.0
2014-09-11 13:10:00,38.15,38.18,38.09,38.09,30500.0,36.0524,36.0808,35.9957,35.9957,30500.0
2014-09-11 13:20:00,38.09,38.1,38.02,38.06,87200.0,35.9957,36.0052,35.9296,35.9674,87200.0
2014-09-11 13:30:00,38.05,38.05,38.0,38.01,110400.0,35.9579,35.9579,35.9107,35.9201,110400.0
2014-09-11 13:40:00,38.0,38.02,37.97,38.0,144000.0,35.9107,35.9296,35.8823,35.9107,144000.0
2014-09-11 13:50:00,38.01,38.05,37.99,38.0,86400.0,35.9201,35.9579,35.9012,35.9107,86400.0
2014-09-11 14:00:00,38.0,38.15,38.0,38.15,260300.0,35.9107,36.0524,35.9107,36.0524,260300.0
2014-09-11 14:10:00,38.14,38.15,38.13,38.14,78800.0,36.043,36.0524,36.0335,36.043,78800.0
2014-09-11 14:20:00,38.13,38.17,38.12,38.16,131800.0,36.0335,36.0713,36.0241,36.0619,131800.0
2014-09-11 14:30:00,38.17,38.22,38.12,38.14,192900.0,36.0713,36.1186,36.0241,36.043,192900.0
2014-09-11 14:40:00,38.14,38.2,38.09,38.13,184800.0,36.043,36.0997,35.9957,36.0335,184800.0
2014-09-11 14:50:00,38.12,38.17,38.03,38.14,218700.0,36.0241,36.0713,35.939,36.043,218700.0
2014-09-11 15:00:00,38.15,38.25,38.06,38.11,157600.0,36.0524,36.1469,35.9674,36.0146,157600.0
2014-09-11 15:10:00,38.1,38.21,38.08,38.19,206800.0,36.0052,36.1091,35.9863,36.0902,206800.0
2014-09-11 15:20:00,38.2,38.24,38.16,38.17,233900.0,36.0997,36.1375,36.0619,36.0713,233900.0
2014-09-11 15:30:00,38.18,38.23,38.17,38.23,192200.0,36.0808,36.128,36.0713,36.128,192200.0
2014-09-11 15:40:00,38.23,38.24,38.08,38.09,305400.0,36.128,36.1375,35.9863,35.9957,305400.0
2014-09-11 15:50:00,38.1,38.17,38.03,38.09,682300.0,36.0052,36.0713,35.939,35.9957,682300.0
2014-09-12 09:30:00,38.09,38.25,37.85,37.92,225900.0,35.9957,36.1469,35.7689,35.8351,225900.0
2014-09-12 09:40:00,37.9,38.0,37.77,37.87,252600.0,35.8162,35.9107,35.6933,35.7878,252600.0
2014-09-12 09:50:00,37.88,37.91,37.8,37.82,190900.0,35.7973,35.8256,35.7217,35.7406,190900.0
2014-09-12 10:00:00,37.81,37.99,37.8,37.9,259100.0,35.7311,35.9012,35.7217,35.8162,259100.0
2014-09-12 10:10:00,37.92,38.23,37.92,38.21,317700.0,35.8351,36.128,35.8351,36.1091,317700.0
2014-09-12 10:20:00,38.22,38.28,38.06,38.1,170800.0,36.1186,36.1753,35.9674,36.0052,170800.0
2014-09-12 10:30:00,38.1,38.25,38.09,38.21,147700.0,36.0052,36.1469,35.9957,36.1091,147700.0
2014-09-12 10:40:00,38.21,38.39,38.17,38.31,210800.0,36.1091,36.2792,36.0713,36.2036,210800.0
2014-09-12 10:50:00,38.3,38.38,38.28,38.32,149200.0,36.1942,36.2698,36.1753,36.2131,149200.0
2014-09-12 11:00:00,38.32,38.35,38.26,38.31,145400.0,36.2131,36.2414,36.1564,36.2036,145400.0
2014-09-12 11:10:00,38.32,38.42,38.25,38.4,133900.0,36.2131,36.3076,36.1469,36.2887,133900.0
2014-09-12 11:20:00,38.41,38.51,38.33,38.34,259500.0,36.2981,36.3926,36.2225,36.232,259500.0
2014-09-12 11:30:00,38.33,38.33,38.12,38.14,252800.0,36.2225,36.2225,36.0241,36.043,252800.0
2014-09-12 11:40:00,38.13,38.28,38.12,38.16,125700.0,36.0335,36.1753,36.0241,36.0619,125700.0
2014-09-12 11:50:00,38.15,38.2,38.07,38.15,139500.0,36.0524,36.0997,35.9768,36.0524,139500.0
2014-09-12 12:00:00,38.15,38.19,38.08,38.11,172800.0,36.0524,36.0902,35.9863,36.0146,172800.0
2014-09-12 12:10:00,38.11,38.2,38.09,38.11,77100.0,36.0146,36.0997,35.9957,36.0146,77100.0
2014-09-12 12:20:00,38.09,38.14,38.06,38.09,114100.0,35.9957,36.043,35.9674,35.9957,114100.0
2014-09-12 12:30:00,38.11,38.12,37.97,38.05,145300.0,36.0146,36.0241,35.8823,35.9579,145300.0
2014-09-12 12:40:00,38.06,38.11,38.0,38.06,81400.0,35.9674,36.0146,35.9107,35.9674,81400.0
2014-09-12 12:50:00,38.05,38.07,37.98,38.06,97900.0,35.9579,35.9768,35.8918,35.9674,97900.0
2014-09-12 13:00:00,38.06,38.08,37.97,38.0,129100.0,35.9674,35.9863,35.8823,35.9107,129100.0
2014-09-12 13:10:00,38.0,38.02,37.88,37.9,129400.0,35.9107,35.9296,35.7973,35.8162,129400.0
2014-09-12 13:20:00,37.9,37.92,37.81,37.83,136400.0,35.8162,35.8351,35.7311,35.75,136400.0
2014-09-12 13:30:00,37.83,37.84,37.8,37.81,131200.0,35.75,35.7595,35.7217,35.7311,131200.0
2014-09-12 13:40:00,37.8,37.87,37.8,37.83,156400.0,35.7217,35.7878,35.7217,35.75,156400.0
2014-09-12 13:50:00,37.84,37.87,37.81,37.86,78700.0,35.7595,35.7878,35.7311,35.7784,78700.0
2014-09-12 14:00:00,37.87,37.91,37.85,37.88,75100.0,35.7878,35.8256,35.7689,35.7973,75100.0
2014-09-12 14:10:00,37.87,37.97,37.87,37.94,139900.0,35.7878,35.8823,35.7878,35.854,139900.0
2014-09-12 14:20:00,37.94,37.96,37.9,37.91,70400.0,35.854,35.8729,35.8162,35.8256,70400.0
2014-09-12 14:30:00,37.91,37.97,37.81,37.82,141000.0,35.8256,35.8823,35.7311,35.7406,141000.0
2014-09-12 14:40:00,37.82,37.88,37.8,37.82,178000.0,35.7406,35.7973,35.7217,35.7406,178000.0
2014-09-12 14:50:00,37.82,37.82,37.66,37.69,407300.0,35.7406,35.7406,35.5894,35.6177,407300.0
2014-09-12 15:00:00,37.7,37.73,37.65,37.68,146400.0,35.6272,35.6555,35.5799,35.6083,146400.0
2014-09-12 15:10:00,37.69,37.71,37.63,37.71,157200.0,35.6177,35.6366,35.561,35.6366,157200.0
2014-09-12 15:20:00,37.72,37.78,37.69,37.75,165800.0,35.6461,35.7028,35.6177,35.6744,165800.0
2014-09-12 15:30:00,37.75,37.78,37.71,37.73,247800.0,35.6744,35.7028,35.6366,35.6555,247800.0
2014-09-12 15:40:00,37.73,37.79,37.66,37.77,296200.0,35.6555,35.7122,35.5894,35.6933,296200.0
2014-09-12 15:50:00,37.78,37.86,37.64,37.65,771700.0,35.7028,35.7784,35.5705,35.5799,771700.0
2014-09-15 09:30:00,37.6,37.64,37.29,37.51,466600.0,35.5327,35.5705,35.2397,35.4476,466600.0
2014-09-15 09:40:00,37.51,37.55,37.34,37.39,244000.0,35.4476,35.4854,35.287,35.3342,244000.0
2014-09-15 09:50:00,37.39,37.46,37.25,37.43,515100.0,35.3342,35.4004,35.2019,35.372,515100.0
2014-09-15 10:00:00,37.43,37.55,37.31,37.55,269200.0,35.372,35.4854,35.2586,35.4854,269200.0
2014-09-15 10:10:00,37.54,37.69,37.51,37.66,229200.0,35.476,35.6177,35.4476,35.5894,229200.0
2014-09-15 10:20:00,37.66,37.8,37.66,37.75,235200.0,35.5894,35.7217,35.5894,35.6744,235200.0
2014-09-15 10:30:00,37.74,37.78,37.68,37.72,206200.0,35.665,35.7028,35.6083,35.6461,206200.0
2014-09-15 10:40:00,37.72,37.75,37.46,37.47,191200.0,35.6461,35.6744,35.4004,35.4098,191200.0
2014-09-15 10:50:00,37.47,37.58,37.43,37.5,95400.0,35.4098,35.5138,35.372,35.4382,95400.0
2014-09-15 11:00:00,37.5,37.51,37.41,37.44,70200.0,35.4382,35.4476,35.3531,35.3815,70200.0
2014-09-15 11:10:00,37.44,37.44,37.24,37.25,208100.0,35.3815,35.3815,35.1925,35.2019,208100.0
2014-09-15 11:20:00,37.24,37.24,37.12,37.2,220500.0,35.1925,35.1925,35.0791,35.1547,220500.0
2014-09-15 11:30:00,37.2,37.37,37.19,37.35,233200.0,35.1547,35.3153,35.1452,35.2964,233200.0
2014-09-15 11:40:00,37.36,37.38,37.06,37.09,222700.0,35.3059,35.3248,35.0224,35.0507,222700.0
2014-09-15 11:50:00,37.09,37.1,36.9,37.0,329700.0,35.0507,35.0602,34.8712,34.9657,329700.0
2014-09-15 12:00:00,37.0,37.07,36.84,37.07,221600.0,34.9657,35.0318,34.8145,35.0318,221600.0
2014-09-15 12:10:00,37.06,37.06,36.92,36.98,177800.0,35.0224,35.0224,34.8901,34.9468,177800.0
2014-09-15 12:20:00,36.98,37.04,36.95,37.02,85400.0,34.9468,35.0035,34.9184,34.9846,85400.0
2014-09-15 12:30:00,37.03,37.04,36.97,36.99,109900.0,34.994,35.0035,34.9373,34.9562,109900.0
2014-09-15 12:40:00,37.0,37.02,36.94,37.02,79200.0,34.9657,34.9846,34.909,34.9846,79200.0
2014-09-15 12:50:00,37.02,37.1,36.97,37.1,166500.0,34.9846,35.0602,34.9373,35.0602,166500.0
2014-09-15 13:00:00,37.13,37.16,37.06,37.11,87300.0,35.0885,35.1169,35.0224,35.0696,87300.0
2014-09-15 13:10:00,37.11,37.12,37.01,37.03,115800.0,35.0696,35.0791,34.9751,34.994,115800.0
2014-09-15 13:20:00,37.03,37.18,36.97,37.17,206200.0,34.994,35.1358,34.9373,35.1263,206200.0
2014-09-15 13:30:00,37.17,37.24,37.09,37.14,71300.0,35.1263,35.1925,35.0507,35.098,71300.0
2014-09-15 13:40:00,37.14,37.18,37.08,37.11,75000.0,35.098,35.1358,35.0413,35.0696,75000.0
2014-09-15 13:50:00,37.1,37.11,36.98,36.99,203300.0,35.0602,35.0696,34.9468,34.9562,203300.0
2014-09-15 14:00:00,36.99,37.1,36.99,37.03,67600.0,34.9562,35.0602,34.9562,34.994,67600.0
2014-09-15 14:10:00,37.03,37.15,37.01,37.1,55300.0,34.994,35.1074,34.9751,35.0602,55300.0
2014-09-15 14:20:00,37.09,37.18,37.06,37.15,116800.0,35.0507,35.1358,35.0224,35.1074,116800.0
2014-09-15 14:30:00,37.15,37.36,37.14,37.28,163000.0,35.1074,35.3059,35.098,35.2303,163000.0
2014-09-15 14:40:00,37.29,37.35,37.24,37.3,103300.0,35.2397,35.2964,35.1925,35.2492,103300.0
2014-09-15 14:50:00,37.3,37.33,37.26,37.29,96600.0,35.2492,35.2775,35.2114,35.2397,96600.0
2014-09-15 15:00:00,37.29,37.41,37.27,37.38,180600.0,35.2397,35.3531,35.2208,35.3248,180600.0
2014-09-15 15:10:00,37.38,37.39,37.16,37.27,180600.0,35.3248,35.3342,35.1169,35.2208,180600.0
2014-09-15 15:20:00,37.27,37.29,37.18,37.22,149800.0,35.2208,35.2397,35.1358,35.1736,149800.0
2014-09-15 15:30:00,37.23,37.25,37.16,37.18,144200.0,35.183,35.2019,35.1169,35.1358,144200.0
2014-09-15 15:40:00,37.18,37.21,37.09,37.12,340900.0,35.1358,35.1641,35.0507,35.0791,340900.0
2014-09-15 15:50:00,37.12,37.17,37.05,37.07,371900.0,35.0791,35.1263,35.0129,35.0318,371900.0
2014-09-16 09:30:00,37.0,37.24,36.84,36.89,395400.0,34.9657,35.1925,34.8145,34.8617,395400.0
2014-09-16 09:40:00,36.86,37.42,36.81,37.3,378600.0,34.8334,35.3626,34.7861,35.2492,378600.0
2014-09-16 09:50:00,37.3,37.61,37.29,37.59,276300.0,35.2492,35.5421,35.2397,35.5232,276300.0
2014-09-16 10:00:00,37.61,37.62,37.49,37.5,236800.0,35.5421,35.5516,35.4287,35.4382,236800.0
2014-09-16 10:10:00,37.51,37.73,37.47,37.71,174100.0,35.4476,35.6555,35.4098,35.6366,174100.0
2014-09-16 10:20:00,37.71,37.9,37.68,37.9,275700.0,35.6366,35.8162,35.6083,35.8162,275700.0
2014-09-16 10:30:00,37.89,38.01,37.74,37.85,269500.0,35.8067,35.9201,35.665,35.7689,269500.0
2014-09-16 10:40:00,37.82,37.94,37.8,37.93,233400.0,35.7406,35.854,35.7217,35.8445,233400.0
2014-09-16 10:50:00,37.92,37.98,37.83,37.86,144300.0,35.8351,35.8918,35.75,35.7784,144300.0
2014-09-16 11:00:00,37.84,37.84,37.64,37.66,143800.0,35.7595,35.7595,35.5705,35.5894,143800.0
2014-09-16 11:10:00,37.67,37.7,37.6,37.69,87500.0,35.5988,35.6272,35.5327,35.6177,87500.0
2014-09-16 11:20:00,37.67,37.77,37.63,37.77,116700.0,35.5988,35.6933,35.561,35.6933,116700.0
2014-09-16 11:30:00,37.77,37.88,37.75,37.77,144900.0,35.6933,35.7973,35.6744,35.6933,144900.0
2014-09-16 11:40:00,37.77,37.84,37.69,37.83,96100.0,35.6933,35.7595,35.6177,35.75,96100.0
2014-09-16 11:50:00,37.84,37.95,37.83,37.83,94000.0,35.7595,35.8634,35.75,35.75,94000.0
2014-09-16 12:00:00,37.83,37.86,37.74,37.79,109800.0,35.75,35.7784,35.665,35.7122,109800.0
2014-09-16 12:10:00,37.79,37.88,37.77,37.77,68800.0,35.7122,35.7973,35.6933,35.6933,68800.0
2014-09-16 12:20:00,37.78,37.86,37.74,37.77,84700.0,35.7028,35.7784,35.665,35.6933,84700.0
2014-09-16 12:30:00,37.79,37.9,37.79,37.89,58400.0,35.7122,35.8162,35.7122,35.8067,58400.0
2014-09-16 12:40:00,37.89,37.91,37.78,37.79,69900.0,35.8067,35.8256,35.7028,35.7122,69900.0
2014-09-16 12:50:00,37.79,37.85,37.76,37.82,57800.0,35.7122,35.7689,35.6839,35.7406,57800.0
2014-09-16 13:00:00,37.82,37.89,37.74,37.79,54500.0,35.7406,35.8067,35.665,35.7122,54500.0
2014-09-16 13:10:00,37.78,37.78,37.69,37.74,89900.0,35.7028,35.7028,35.6177,35.665,89900.0
2014-09-16 13:20:00,37.73,37.8,37.71,37.76,46700.0,35.6555,35.7217,35.6366,35.6839,46700.0
2014-09-16 13:30:00,37.77,37.86,37.77,37.83,98600.0,35.6933,35.7784,35.6933,35.75,98600.0
2014-09-16 13:40:00,37.81,37.92,37.8,37.89,151800.0,35.7311,35.8351,35.7217,35.8067,151800.0
2014-09-16 13:50:00,37.89,37.92,37.86,37.9,66800.0,35.8067,35.8351,35.7784,35.8162,66800.0
2014-09-16 14:00:00,37.89,37.92,37.82,37.91,130400.0,35.8067,35.8351,35.7406,35.8256,130400.0
2014-09-16 14:10:00,37.92,37.94,37.85,37.88,135200.0,35.8351,35.854,35.7689,35.7973,135200.0
2014-09-16 14:20:00,37.88,37.95,37.86,37.93,207400.0,35.7973,35.8634,35.7784,35.8445,207400.0
2014-09-16 14:30:00,37.93,37.94,37.89,37.91,77800.0,35.8445,35.854,35.8067,35.8256,77800.0
2014-09-16 14:40:00,37.9,37.94,37.86,37.91,93100.0,35.8162,35.854,35.7784,35.8256,93100.0
2014-09-16 14:50:00,37.9,37.91,37.81,37.86,102700.0,35.8162,35.8256,35.7311,35.7784,102700.0
2014-09-16 15:00:00,37.86,37.95,37.86,37.93,90100.0,35.7784,35.8634,35.7784,35.8445,90100.0
2014-09-16 15:10:00,37.92,37.96,37.92,37.95,62100.0,35.8351,35.8729,35.8351,35.8634,62100.0
2014-09-16 15:20:00,37.94,37.95,37.88,37.88,87800.0,35.854,35.8634,35.7973,35.7973,87800.0
2014-09-16 15:30:00,37.89,37.98,37.88,37.91,218900.0,35.8067,35.8918,35.7973,35.8256,218900.0
2014-09-16 15:40:00,37.91,37.98,37.91,37.94,228200.0,35.8256,35.8918,35.8256,35.854,228200.0
2014-09-16 15:50:00,37.94,38.0,37.94,37.95,538800.0,35.854,35.9107,35.854,35.8634,538800.0
2014-09-17 09:30:00,37.92,38.24,37.9,38.21,182100.0,35.8351,36.1375,35.8162,36.1091,182100.0
2014-09-17 09:40:00,38.21,38.21,38.05,38.17,131000.0,36.1091,36.1091,35.9579,36.0713,131000.0
2014-09-17 09:50:00,38.13,38.17,37.9,37.92,145500.0,36.0335,36.0713,35.8162,35.8351,145500.0
2014-09-17 10:00:00,37.92,38.03,37.77,37.83,194800.0,35.8351,35.939,35.6933,35.75,194800.0
2014-09-17 10:10:00,37.83,37.9,37.71,37.9,133100.0,35.75,35.8162,35.6366,35.8162,133100.0
2014-09-17 10:20:00,37.89,37.89,37.66,37.72,127200.0,35.8067,35.8067,35.5894,35.6461,127200.0
2014-09-17 10:30:00,37.72,37.72,37.56,37.6,165300.0,35.6461,35.6461,35.4949,35.5327,165300.0
2014-09-17 10:40:00,37.6,37.78,37.59,37.73,121700.0,35.5327,35.7028,35.5232,35.6555,121700.0
2014-09-17 10:50:00,37.73,37.77,37.64,37.68,117300.0,35.6555,35.6933,35.5705,35.6083,117300.0
2014-09-17 11:00:00,37.67,37.79,37.64,37.77,110900.0,35.5988,35.7122,35.5705,35.6933,110900.0
2014-09-17 11:10:00,37.77,37.79,37.68,37.68,71500.0,35.6933,35.7122,35.6083,35.6083,71500.0
2014-09-17 11:20:00,37.68,37.68,37.57,37.57,153200.0,35.6083,35.6083,35.5043,35.5043,153200.0
2014-09-17 11:30:00,37.58,37.58,37.38,37.4,155900.0,35.5138,35.5138,35.3248,35.3437,155900.0
2014-09-17 11:40:00,37.41,37.44,37.22,37.23,316500.0,35.3531,35.3815,35.1736,35.183,316500.0
2014-09-17 11:50:00,37.24,37.28,37.18,37.23,231300.0,35.1925,35.2303,35.1358,35.183,231300.0
2014-09-17 12:00:00,37.24,37.35,37.2,37.28,217400.0,35.1925,35.2964,35.1547,35.2303,217400.0
2014-09-17 12:10:00,37.28,37.3,37.2,37.25,97700.0,35.2303,35.2492,35.1547,35.2019,97700.0
2014-09-17 12:20:00,37.24,37.26,37.04,37.12,227100.0,35.1925,35.2114,35.0035,35.0791,227100.0
2014-09-17 12:30:00,37.11,37.28,37.11,37.24,166900.0,35.0696,35.2303,35.0696,35.1925,166900.0
2014-09-17 12:40:00,37.25,37.28,37.16,37.19,123700.0,35.2019,35.2303,35.1169,35.1452,123700.0
2014-09-17 12:50:00,37.2,37.23,37.15,37.21,111500.0,35.1547,35.183,35.1074,35.1641,111500.0
2014-09-17 13:00:00,37.2,37.31,37.16,37.28,95000.0,35.1547,35.2586,35.1169,35.2303,95000.0
2014-09-17 13:10:00,37.29,37.37,37.25,37.3,84500.0,35.2397,35.3153,35.2019,35.2492,84500.0
2014-09-17 13:20:00,37.31,37.34,37.26,37.27,67200.0,35.2586,35.287,35.2114,35.2208,67200.0
2014-09-17 13:30:00,37.29,37.38,37.28,37.36,62600.0,35.2397,35.3248,35.2303,35.3059,62600.0
2014-09-17 13:40:00,37.36,37.41,37.33,37.38,71700.0,35.3059,35.3531,35.2775,35.3248,71700.0
2014-09-17 13:50:00,37.37,37.41,37.36,37.39,105800.0,35.3153,35.3531,35.3059,35.3342,105800.0
2014-09-17 14:00:00,37.4,37.46,37.12,37.36,330400.0,35.3437,35.4004,35.0791,35.3059,330400.0
2014-09-17 14:10:00,37.36,37.48,37.32,37.45,189200.0,35.3059,35.4193,35.2681,35.3909,189200.0
2014-09-17 14:20:00,37.44,37.48,37.38,37.45,71000.0,35.3815,35.4193,35.3248,35.3909,71000.0
2014-09-17 14:30:00,37.45,37.46,37.31,37.34,68600.0,35.3909,35.4004,35.2586,35.287,68600.0
2014-09-17 14:40:00,37.34,37.38,37.2,37.33,146700.0,35.287,35.3248,35.1547,35.2775,146700.0
2014-09-17 14:50:00,37.34,37.39,37.28,37.38,76400.0,35.287,35.3342,35.2303,35.3248,76400.0
2014-09-17 15:00:00,37.38,37.76,37.36,37.7,300500.0,35.3248,35.6839,35.3059,35.6272,300500.0
2014-09-17 15:10:00,37.7,37.74,37.64,37.65,139000.0,35.6272,35.665,35.5705,35.5799,139000.0
2014-09-17 15:20:00,37.65,37.67,37.54,37.67,182500.0,35.5799,35.5988,35.476,35.5988,182500.0
2014-09-17 15:30:00,37.66,37.67,37.36,37.41,254000.0,35.5894,35.5988,35.3059,35.3531,254000.0
2014-09-17 15:40:00,37.41,37.53,37.41,37.47,229100.0,35.3531,35.4665,35.3531,35.4098,229100.0
2014-09-17 15:50:00,37.47,37.52,37.41,37.46,372500.0,35.4098,35.4571,35.3531,35.4004,372500.0
2014-09-18 09:30:00,37.7,37.95,37.6,37.76,252500.0,35.6272,35.8634,35.5327,35.6839,252500.0
2014-09-18 09:40:00,37.74,37.8,37.62,37.68,122700.0,35.665,35.7217,35.5516,35.6083,122700.0
2014-09-18 09:50:00,37.69,37.84,37.66,37.78,83800.0,35.6177,35.7595,35.5894,35.7028,83800.0
2014-09-18 10:00:00,37.77,37.9,37.77,37.89,146900.0,35.6933,35.8162,35.6933,35.8067,146900.0
2014-09-18 10:10:00,37.9,37.91,37.7,37.72,77800.0,35.8162,35.8256,35.6272,35.6461,77800.0
2014-09-18 10:20:00,37.72,37.8,37.72,37.73,127100.0,35.6461,35.7217,35.6461,35.6555,127100.0
2014-09-18 10:30:00,37.73,37.81,37.65,37.77,99000.0,35.6555,35.7311,35.5799,35.6933,99000.0
2014-09-18 10:40:00,37.78,37.8,37.7,37.75,43400.0,35.7028,35.7217,35.6272,35.6744,43400.0
2014-09-18 10:50:00,37.76,37.8,37.68,37.7,57700.0,35.6839,35.7217,35.6083,35.6272,57700.0
2014-09-18 11:00:00,37.7,37.79,37.68,37.78,40500.0,35.6272,35.7122,35.6083,35.7028,40500.0
2014-09-18 11:10:00,37.79,37.8,37.73,37.75,60500.0,35.7122,35.7217,35.6555,35.6744,60500.0
2014-09-18 11:20:00,37.76,37.76,37.72,37.76,33300.0,35.6839,35.6839,35.6461,35.6839,33300.0
2014-09-18 11:30:00,37.76,37.88,37.73,37.86,110900.0,35.6839,35.7973,35.6555,35.7784,110900.0
2014-09-18 11:40:00,37.85,37.88,37.8,37.82,85700.0,35.7689,35.7973,35.7217,35.7406,85700.0
2014-09-18 11:50:00,37.81,37.89,37.75,37.8,67400.0,35.7311,35.8067,35.6744,35.7217,67400.0
2014-09-18 12:00:00,37.81,37.86,37.8,37.82,46600.0,35.7311,35.7784,35.7217,35.7406,46600.0
2014-09-18 12:10:00,37.81,37.97,37.81,37.97,142700.0,35.7311,35.8823,35.7311,35.8823,142700.0
2014-09-18 12:20:00,37.98,38.05,37.91,37.91,241800.0,35.8918,35.9579,35.8256,35.8256,241800.0
2014-09-18 12:30:00,37.91,38.11,37.91,38.08,95800.0,35.8256,36.0146,35.8256,35.9863,95800.0
2014-09-18 12:40:00,38.07,38.08,37.99,38.03,126300.0,35.9768,35.9863,35.9012,35.939,126300.0
2014-09-18 12:50:00,38.02,38.03,37.93,38.03,108400.0,35.9296,35.939,35.8445,35.939,108400.0
2014-09-18 13:00:00,38.03,38.05,37.98,37.99,100000.0,35.939,35.9579,35.8918,35.9012,100000.0
2014-09-18 13:10:00,37.99,38.02,37.97,37.98,64800.0,35.9012,35.9296,35.8823,35.8918,64800.0
2014-09-18 13:20:00,37.97,38.0,37.95,37.97,73900.0,35.8823,35.9107,35.8634,35.8823,73900.0
2014-09-18 13:30:00,37.98,38.01,37.92,37.92,69100.0,35.8918,35.9201,35.8351,35.8351,69100.0
2014-09-18 13:40:00,37.93,37.99,37.93,37.96,38100.0,35.8445,35.9012,35.8445,35.8729,38100.0
2014-09-18 13:50:00,37.96,37.98,37.9,37.93,94600.0,35.8729,35.8918,35.8162,35.8445,94600.0
2014-09-18 14:00:00,37.93,38.0,37.92,38.0,103900.0,35.8445,35.9107,35.8351,35.9107,103900.0
2014-09-18 14:10:00,38.0,38.09,38.0,38.08,70200.0,35.9107,35.9957,35.9107,35.9863,70200.0
2014-09-18 14:20:00,38.08,38.08,37.95,37.99,85800.0,35.9863,35.9863,35.8634,35.9012,85800.0
2014-09-18 14:30:00,38.0,38.04,37.99,38.03,33900.0,35.9107,35.9485,35.9012,35.939,33900.0
2014-09-18 14:40:00,38.04,38.04,37.99,38.0,82000.0,35.9485,35.9485,35.9012,35.9107,82000.0
2014-09-18 14:50:00,38.0,38.0,37.89,37.93,86900.0,35.9107,35.9107,35.8067,35.8445,86900.0
2014-09-18 15:00:00,37.93,37.95,37.89,37.93,72200.0,35.8445,35.8634,35.8067,35.8445,72200.0
2014-09-18 15:10:00,37.92,38.0,37.89,38.0,172500.0,35.8351,35.9107,35.8067,35.9107,172500.0
2014-09-18 15:20:00,38.0,38.05,37.98,38.04,88100.0,35.9107,35.9579,35.8918,35.9485,88100.0
2014-09-18 15:30:00,38.04,38.06,38.0,38.06,136200.0,35.9485,35.9674,35.9107,35.9674,136200.0
2014-09-18 15:40:00,38.05,38.06,37.97,37.97,170100.0,35.9579,35.9674,35.8823,35.8823,170100.0
2014-09-18 15:50:00,37.98,38.09,37.98,38.06,332100.0,35.8918,35.9957,35.8918,35.9674,332100.0
2014-09-19 09:30:00,38.06,38.25,37.8,37.88,466700.0,35.9674,36.1469,35.7217,35.7973,466700.0
2014-09-19 09:40:00,37.88,37.9,37.56,37.61,388000.0,35.7973,35.8162,35.4949,35.5421,388000.0
2014-09-19 09:50:00,37.61,37.63,37.36,37.63,529700.0,35.5421,35.561,35.3059,35.561,529700.0
2014-09-19 10:00:00,37.63,37.66,37.54,37.54,212800.0,35.561,35.5894,35.476,35.476,212800.0
2014-09-19 10:10:00,37.54,37.59,37.35,37.45,262600.0,35.476,35.5232,35.2964,35.3909,262600.0
2014-09-19 10:20:00,37.47,37.69,37.47,37.48,244700.0,35.4098,35.6177,35.4098,35.4193,244700.0
2014-09-19 10:30:00,37.49,37.55,37.37,37.39,184900.0,35.4287,35.4854,35.3153,35.3342,184900.0
2014-09-19 10:40:00,37.39,37.43,37.27,37.35,237300.0,35.3342,35.372,35.2208,35.2964,237300.0
2014-09-19 10:50:00,37.35,37.47,37.34,37.46,210000.0,35.2964,35.4098,35.287,35.4004,210000.0
2014-09-19 11:00:00,37.45,37.54,37.45,37.45,133100.0,35.3909,35.476,35.3909,35.3909,133100.0
2014-09-19 11:10:00,37.45,37.48,37.2,37.2,295600.0,35.3909,35.4193,35.1547,35.1547,295600.0
2014-09-19 11:20:00,37.21,37.33,37.18,37.25,174600.0,35.1641,35.2775,35.1358,35.2019,174600.0
2014-09-19 11:30:00,37.25,37.27,37.11,37.12,234000.0,35.2019,35.2208,35.0696,35.0791,234000.0
2014-09-19 11:40:00,37.11,37.29,36.95,37.26,394500.0,35.0696,35.2397,34.9184,35.2114,394500.0
2014-09-19 11:50:00,37.26,37.32,37.14,37.18,171600.0,35.2114,35.2681,35.098,35.1358,171600.0
2014-09-19 12:00:00,37.19,37.19,37.02,37.07,271000.0,35.1452,35.1452,34.9846,35.0318,271000.0
2014-09-19 12:10:00,37.07,37.12,37.02,37.1,160100.0,35.0318,35.0791,34.9846,35.0602,160100.0
2014-09-19 12:20:00,37.09,37.12,37.06,37.12,154900.0,35.0507,35.0791,35.0224,35.0791,154900.0
2014-09-19 12:30:00,37.11,37.16,37.07,37.13,196300.0,35.0696,35.1169,35.0318,35.0885,196300.0
2014-09-19 12:40:00,37.14,37.19,37.11,37.18,139100.0,35.098,35.1452,35.0696,35.1358,139100.0
2014-09-19 12:50:00,37.18,37.19,37.14,37.16,170500.0,35.1358,35.1452,35.098,35.1169,170500.0
2014-09-19 13:00:00,37.15,37.15,37.09,37.12,64000.0,35.1074,35.1074,35.0507,35.0791,64000.0
2014-09-19 13:10:00,37.14,37.14,37.05,37.1,93800.0,35.098,35.098,35.0129,35.0602,93800.0
2014-09-19 13:20:00,37.1,37.12,37.03,37.05,147100.0,35.0602,35.0791,34.994,35.0129,147100.0
2014-09-19 13:30:00,37.05,37.16,37.05,37.13,214900.0,35.0129,35.1169,35.0129,35.0885,214900.0
2014-09-19 13:40:00,37.15,37.2,37.07,37.15,292300.0,35.1074,35.1547,35.0318,35.1074,292300.0
2014-09-19 13:50:00,37.15,37.19,37.14,37.18,100100.0,35.1074,35.1452,35.098,35.1358,100100.0
2014-09-19 14:00:00,37.19,37.22,37.17,37.19,71200.0,35.1452,35.1736,35.1263,35.1452,71200.0
2014-09-19 14:10:00,37.18,37.22,37.16,37.22,162100.0,35.1358,35.1736,35.1169,35.1736,162100.0
2014-09-19 14:20:00,37.22,37.25,37.15,37.2,219100.0,35.1736,35.2019,35.1074,35.1547,219100.0
2014-09-19 14:30:00,37.2,37.23,37.19,37.21,144000.0,35.1547,35.183,35.1452,35.1641,144000.0
2014-09-19 14:40:00,37.21,37.23,37.12,37.12,150700.0,35.1641,35.183,35.0791,35.0791,150700.0
2014-09-19 14:50:00,37.12,37.17,37.11,37.16,87500.0,35.0791,35.1263,35.0696,35.1169,87500.0
2014-09-19 15:00:00,37.17,37.17,37.13,37.14,108100.0,35.1263,35.1263,35.0885,35.098,108100.0
2014-09-19 15:10:00,37.13,37.14,37.11,37.11,138500.0,35.0885,35.098,35.0696,35.0696,138500.0
2014-09-19 15:20:00,37.12,37.12,37.0,37.04,286800.0,35.0791,35.0791,34.9657,35.0035,286800.0
2014-09-19 15:30:00,37.03,37.11,37.01,37.11,269500.0,34.994,35.0696,34.9751,35.0696,269500.0
2014-09-19 15:40:00,37.1,37.26,37.07,37.22,395500.0,35.0602,35.2114,35.0318,35.1736,395500.0
2014-09-19 15:50:00,37.22,37.22,36.63,36.64,2839800.0,35.1736,35.1736,34.616,34.6255,2839800.0
2014-09-22 09:30:00,37.0,37.0,36.55,36.7,579600.0,34.9657,34.9657,34.5404,34.6822,579600.0
2014-09-22 09:40:00,36.71,36.74,36.61,36.67,262200.0,34.6916,34.72,34.5971,34.6538,262200.0
2014-09-22 09:50:00,36.67,36.74,36.61,36.68,231200.0,34.6538,34.72,34.5971,34.6633,231200.0
2014-09-22 10:00:00,36.68,36.72,36.61,36.68,182100.0,34.6633,34.7011,34.5971,34.6633,182100.0
2014-09-22 10:10:00,36.67,36.68,36.4,36.42,398700.0,34.6538,34.6633,34.3986,34.4175,398700.0
2014-09-22 10:20:00,36.42,36.43,36.11,36.32,658700.0,34.4175,34.427,34.1246,34.323,658700.0
2014-09-22 10:30:00,36.32,36.37,36.16,36.17,252200.0,34.323,34.3703,34.1718,34.1813,252200.0
2014-09-22 10:40:00,36.16,36.18,36.0,36.0,555600.0,34.1718,34.1907,34.0206,34.0206,555600.0
2014-09-22 10:50:00,36.0,36.05,35.87,36.01,681000.0,34.0206,34.0679,33.8978,34.0301,681000.0
2014-09-22 11:00:00,36.01,36.23,36.0,36.16,208000.0,34.0301,34.238,34.0206,34.1718,208000.0
2014-09-22 11:10:00,36.16,36.3,36.09,36.28,259500.0,34.1718,34.3041,34.1057,34.2852,259500.0
2014-09-22 11:20:00,36.28,36.37,36.22,36.22,185300.0,34.2852,34.3703,34.2285,34.2285,185300.0
2014-09-22 11:30:00,36.22,36.29,36.15,36.15,142400.0,34.2285,34.2947,34.1624,34.1624,142400.0
2014-09-22 11:40:00,36.14,36.14,36.0,36.02,158800.0,34.1529,34.1529,34.0206,34.0395,158800.0
2014-09-22 11:50:00,36.02,36.03,35.95,35.95,196000.0,34.0395,34.049,33.9734,33.9734,196000.0
2014-09-22 12:00:00,35.95,36.04,35.85,36.04,249600.0,33.9734,34.0584,33.8789,34.0584,249600.0
2014-09-22 12:10:00,36.03,36.08,35.98,36.01,122700.0,34.049,34.0962,34.0017,34.0301,122700.0
2014-09-22 12:20:00,36.01,36.04,35.96,35.98,62900.0,34.0301,34.0584,33.9828,34.0017,62900.0
2014-09-22 12:30:00,35.98,36.05,35.97,36.01,80200.0,34.0017,34.0679,33.9923,34.0301,80200.0
2014-09-22 12:40:00,36.01,36.01,35.95,35.97,78800.0,34.0301,34.0301,33.9734,33.9923,78800.0
2014-09-22 12:50:00,35.97,35.97,35.8,35.8,110500.0,33.9923,33.9923,33.8316,33.8316,110500.0
2014-09-22 13:00:00,35.8,35.8,35.6,35.67,306400.0,33.8316,33.8316,33.6426,33.7088,306400.0
2014-09-22 13:10:00,35.67,35.79,35.67,35.72,178300.0,33.7088,33.8222,33.7088,33.756,178300.0
2014-09-22 13:20:00,35.72,35.79,35.66,35.79,116900.0,33.756,33.8222,33.6993,33.8222,116900.0
2014-09-22 13:30:00,35.79,35.83,35.77,35.82,106100.0,33.8222,33.86,33.8033,33.8505,106100.0
2014-09-22 13:40:00,35.81,35.87,35.78,35.86,115300.0,33.8411,33.8978,33.8127,33.8883,115300.0
2014-09-22 13:50:00,35.86,35.88,35.68,35.69,103100.0,33.8883,33.9072,33.7182,33.7277,103100.0
2014-09-22 14:00:00,35.68,35.73,35.61,35.67,125400.0,33.7182,33.7655,33.6521,33.7088,125400.0
2014-09-22 14:10:00,35.67,35.75,35.66,35.71,84300.0,33.7088,33.7844,33.6993,33.7466,84300.0
2014-09-22 14:20:00,35.72,35.75,35.57,35.57,294300.0,33.756,33.7844,33.6143,33.6143,294300.0
2014-09-22 14:30:00,35.57,35.66,35.52,35.57,178200.0,33.6143,33.6993,33.567,33.6143,178200.0
2014-09-22 14:40:00,35.56,35.57,35.44,35.56,287600.0,33.6048,33.6143,33.4914,33.6048,287600.0
2014-09-22 14:50:00,35.55,35.55,35.44,35.5,236000.0,33.5954,33.5954,33.4914,33.5481,236000.0
2014-09-22 15:00:00,35.51,35.59,35.47,35.51,315000.0,33.5576,33.6332,33.5198,33.5576,315000.0
2014-09-22 15:10:00,35.51,35.59,35.47,35.56,337300.0,33.5576,33.6332,33.5198,33.6048,337300.0
2014-09-22 15:20:00,35.56,35.75,35.56,35.74,197000.0,33.6048,33.7844,33.6048,33.7749,197000.0
2014-09-22 15:30:00,35.74,35.78,35.73,35.75,319700.0,33.7749,33.8127,33.7655,33.7844,319700.0
2014-09-22 15:40:00,35.76,35.77,35.65,35.7,515500.0,33.7938,33.8033,33.6899,33.7371,515500.0
2014-09-22 15:50:00,35.7,35.71,35.53,35.57,649600.0,33.7371,33.7466,33.5765,33.6143,649600.0
2014-09-23 09:30:00,35.09,35.27,34.64,35.1,1440000.0,33.1607,33.3308,32.7354,33.1701,1440000.0
2014-09-23 09:40:00,35.14,35.26,35.07,35.16,708700.0,33.2079,33.3213,33.1418,33.2268,708700.0
2014-09-23 09:50:00,35.16,35.43,35.16,35.21,762600.0,33.2268,33.482,33.2268,33.2741,762600.0
2014-09-23 10:00:00,35.22,35.77,35.17,35.69,489700.0,33.2835,33.8033,33.2363,33.7277,489700.0
2014-09-23 10:10:00,35.7,35.71,35.55,35.68,385100.0,33.7371,33.7466,33.5954,33.7182,385100.0
2014-09-23 10:20:00,35.69,35.72,35.49,35.51,291000.0,33.7277,33.756,33.5387,33.5576,291000.0
2014-09-23 10:30:00,35.5,35.5,35.29,35.33,276900.0,33.5481,33.5481,33.3497,33.3875,276900.0
2014-09-23 10:40:00,35.32,35.42,35.12,35.22,261900.0,33.378,33.4725,33.189,33.2835,261900.0
2014-09-23 10:50:00,35.24,35.29,35.15,35.24,142300.0,33.3024,33.3497,33.2174,33.3024,142300.0
2014-09-23 11:00:00,35.26,35.27,35.15,35.23,158200.0,33.3213,33.3308,33.2174,33.293,158200.0
2014-09-23 11:10:00,35.2,35.26,35.1,35.22,201800.0,33.2646,33.3213,33.1701,33.2835,201800.0
2014-09-23 11:20:00,35.22,35.27,35.13,35.13,171900.0,33.2835,33.3308,33.1985,33.1985,171900.0
2014-09-23 11:30:00,35.14,35.25,34.8,35.24,712000.0,33.2079,33.3119,32.8866,33.3024,712000.0
2014-09-23 11:40:00,35.24,35.32,35.17,35.27,149200.0,33.3024,33.378,33.2363,33.3308,149200.0
2014-09-23 11:50:00,35.29,35.34,35.25,35.26,131900.0,33.3497,33.3969,33.3119,33.3213,131900.0
2014-09-23 12:00:00,35.25,35.36,35.24,35.32,81300.0,33.3119,33.4158,33.3024,33.378,81300.0
2014-09-23 12:10:00,35.34,35.5,35.32,35.45,157200.0,33.3969,33.5481,33.378,33.5009,157200.0
2014-09-23 12:20:00,35.44,35.51,35.35,35.36,73900.0,33.4914,33.5576,33.4064,33.4158,73900.0
2014-09-23 12:30:00,35.36,35.63,35.36,35.6,149100.0,33.4158,33.671,33.4158,33.6426,149100.0
2014-09-23 12:40:00,35.6,35.7,35.48,35.48,186800.0,33.6426,33.7371,33.5292,33.5292,186800.0
2014-09-23 12:50:00,35.48,35.66,35.47,35.62,178700.0,33.5292,33.6993,33.5198,33.6615,178700.0
2014-09-23 13:00:00,35.62,35.68,35.55,35.58,169000.0,33.6615,33.7182,33.5954,33.6237,169000.0
2014-09-23 13:10:00,35.58,35.65,35.46,35.6,145400.0,33.6237,33.6899,33.5103,33.6426,145400.0
2014-09-23 13:20:00,35.6,35.72,35.37,35.44,259100.0,33.6426,33.756,33.4253,33.4914,259100.0
2014-09-23 13:30:00,35.44,35.57,35.4,35.57,135500.0,33.4914,33.6143,33.4536,33.6143,135500.0
2014-09-23 13:40:00,35.57,35.6,35.54,35.59,96900.0,33.6143,33.6426,33.5859,33.6332,96900.0
2014-09-23 13:50:00,35.59,35.59,35.41,35.45,118400.0,33.6332,33.6332,33.4631,33.5009,118400.0
2014-09-23 14:00:00,35.45,35.55,35.42,35.53,139800.0,33.5009,33.5954,33.4725,33.5765,139800.0
2014-09-23 14:10:00,35.53,35.63,35.51,35.58,114100.0,33.5765,33.671,33.5576,33.6237,114100.0
2014-09-23 14:20:00,35.58,35.62,35.52,35.61,149500.0,33.6237,33.6615,33.567,33.6521,149500.0
2014-09-23 14:30:00,35.59,35.61,35.54,35.55,98300.0,33.6332,33.6521,33.5859,33.5954,98300.0
2014-09-23 14:40:00,35.55,35.57,35.48,35.53,213300.0,33.5954,33.6143,33.5292,33.5765,213300.0
2014-09-23 14:50:00,35.53,35.56,35.47,35.51,96300.0,33.5765,33.6048,33.5198,33.5576,96300.0
2014-09-23 15:00:00,35.51,35.55,35.5,35.52,115400.0,33.5576,33.5954,33.5481,33.567,115400.0
2014-09-23 15:10:00,35.52,35.58,35.51,35.56,115200.0,33.567,33.6237,33.5576,33.6048,115200.0
2014-09-23 15:20:00,35.56,35.62,35.55,35.6,174600.0,33.6048,33.6615,33.5954,33.6426,174600.0
2014-09-23 15:30:00,35.59,35.61,35.57,35.58,176700.0,33.6332,33.6521,33.6143,33.6237,176700.0
2014-09-23 15:40:00,35.58,35.58,35.51,35.51,425400.0,33.6237,33.6237,33.5576,33.5576,425400.0
2014-09-23 15:50:00,35.51,35.51,35.33,35.34,1163400.0,33.5576,33.5576,33.3875,33.3969,1163400.0
2014-09-24 09:30:00,35.47,35.62,35.32,35.45,474700.0,33.5198,33.6615,33.378,33.5009,474700.0
2014-09-24 09:40:00,35.43,35.55,35.18,35.36,359500.0,33.482,33.5954,33.2457,33.4158,359500.0
2014-09-24 09:50:00,35.35,35.47,35.34,35.39,189200.0,33.4064,33.5198,33.3969,33.4442,189200.0
2014-09-24 10:00:00,35.39,35.5,35.33,35.43,289400.0,33.4442,33.5481,33.3875,33.482,289400.0
2014-09-24 10:10:00,35.43,35.44,35.34,35.35,182000.0,33.482,33.4914,33.3969,33.4064,182000.0
2014-09-24 10:20:00,35.35,35.65,35.34,35.65,436700.0,33.4064,33.6899,33.3969,33.6899,436700.0
2014-09-24 10:30:00,35.65,35.77,35.57,35.61,193200.0,33.6899,33.8033,33.6143,33.6521,193200.0
2014-09-24 10:40:00,35.62,35.78,35.62,35.77,274000.0,33.6615,33.8127,33.6615,33.8033,274000.0
2014-09-24 10:50:00,35.77,35.79,35.7,35.77,217400.0,33.8033,33.8222,33.7371,33.8033,217400.0
2014-09-24 11:00:00,35.77,35.79,35.67,35.77,169400.0,33.8033,33.8222,33.7088,33.8033,169400.0
2014-09-24 11:10:00,35.77,35.81,35.75,35.8,182600.0,33.8033,33.8411,33.7844,33.8316,182600.0
2014-09-24 11:20:00,35.81,35.91,35.81,35.91,160400.0,33.8411,33.9356,33.8411,33.9356,160400.0
2014-09-24 11:30:00,35.9,36.0,35.84,35.84,267400.0,33.9261,34.0206,33.8694,33.8694,267400.0
2014-09-24 11:40:00,35.85,35.87,35.8,35.82,71000.0,33.8789,33.8978,33.8316,33.8505,71000.0
2014-09-24 11:50:00,35.81,35.84,35.77,35.8,74700.0,33.8411,33.8694,33.8033,33.8316,74700.0
2014-09-24 12:00:00,35.8,35.85,35.8,35.84,64800.0,33.8316,33.8789,33.8316,33.8694,64800.0
2014-09-24 12:10:00,35.84,35.92,35.84,35.9,74900.0,33.8694,33.945,33.8694,33.9261,74900.0
2014-09-24 12:20:00,35.9,35.96,35.9,35.95,153400.0,33.9261,33.9828,33.9261,33.9734,153400.0
2014-09-24 12:30:00,35.94,35.95,35.92,35.95,152300.0,33.9639,33.9734,33.945,33.9734,152300.0
2014-09-24 12:40:00,35.94,35.97,35.92,35.95,132400.0,33.9639,33.9923,33.945,33.9734,132400.0
2014-09-24 12:50:00,35.95,35.96,35.91,35.95,118200.0,33.9734,33.9828,33.9356,33.9734,118200.0
2014-09-24 13:00:00,35.95,36.07,35.94,36.03,192900.0,33.9734,34.0868,33.9639,34.049,192900.0
2014-09-24 13:10:00,36.02,36.03,35.98,35.98,139200.0,34.0395,34.049,34.0017,34.0017,139200.0
2014-09-24 13:20:00,35.99,36.09,35.98,36.09,76400.0,34.0112,34.1057,34.0017,34.1057,76400.0
2014-09-24 13:30:00,36.08,36.1,36.04,36.05,156800.0,34.0962,34.1151,34.0584,34.0679,156800.0
2014-09-24 13:40:00,36.05,36.12,36.05,36.12,103700.0,34.0679,34.134,34.0679,34.134,103700.0
2014-09-24 13:50:00,36.12,36.16,36.09,36.15,140200.0,34.134,34.1718,34.1057,34.1624,140200.0
2014-09-24 14:00:00,36.14,36.21,36.08,36.14,172200.0,34.1529,34.2191,34.0962,34.1529,172200.0
2014-09-24 14:10:00,36.15,36.16,36.08,36.15,76100.0,34.1624,34.1718,34.0962,34.1624,76100.0
2014-09-24 14:20:00,36.15,36.22,36.14,36.19,116000.0,34.1624,34.2285,34.1529,34.2002,116000.0
2014-09-24 14:30:00,36.2,36.2,36.08,36.18,137500.0,34.2096,34.2096,34.0962,34.1907,137500.0
2014-09-24 14:40:00,36.19,36.25,36.15,36.25,129900.0,34.2002,34.2569,34.1624,34.2569,129900.0
2014-09-24 14:50:00,36.24,36.34,36.22,36.32,204100.0,34.2474,34.3419,34.2285,34.323,204100.0
2014-09-24 15:00:00,36.33,36.34,36.23,36.3,159700.0,34.3325,34.3419,34.238,34.3041,159700.0
2014-09-24 15:10:00,36.3,36.31,36.11,36.13,263500.0,34.3041,34.3136,34.1246,34.1435,263500.0
2014-09-24 15:20:00,36.13,36.14,36.04,36.04,355600.0,34.1435,34.1529,34.0584,34.0584,355600.0
2014-09-24 15:30:00,36.05,36.11,36.04,36.05,264100.0,34.0679,34.1246,34.0584,34.0679,264100.0
2014-09-24 15:40:00,36.06,36.15,36.04,36.13,339700.0,34.0773,34.1624,34.0584,34.1435,339700.0
2014-09-24 15:50:00,36.13,36.21,36.1,36.12,531900.0,34.1435,34.2191,34.1151,34.134,531900.0
2014-09-25 09:30:00,35.88,35.98,35.44,35.59,870200.0,33.9072,34.0017,33.4914,33.6332,870200.0
2014-09-25 09:40:00,35.6,35.62,35.23,35.27,532900.0,33.6426,33.6615,33.293,33.3308,532900.0
2014-09-25 09:50:00,35.27,35.31,35.11,35.26,527400.0,33.3308,33.3686,33.1796,33.3213,527400.0
2014-09-25 10:00:00,35.26,35.26,34.99,35.15,439300.0,33.3213,33.3213,33.0662,33.2174,439300.0
2014-09-25 10:10:00,35.15,35.23,35.04,35.12,439800.0,33.2174,33.293,33.1134,33.189,439800.0
2014-09-25 10:20:00,35.12,35.15,34.87,35.02,810000.0,33.189,33.2174,32.9528,33.0945,810000.0
2014-09-25 10:30:00,35.01,35.25,34.92,35.23,429600.0,33.0851,33.3119,33.0,33.293,429600.0
2014-09-25 10:40:00,35.24,35.24,34.9,35.03,303400.0,33.3024,33.3024,32.9811,33.104,303400.0
2014-09-25 10:50:00,35.03,35.14,34.98,35.02,310000.0,33.104,33.2079,33.0567,33.0945,310000.0
2014-09-25 11:00:00,35.03,35.3,35.02,35.27,366900.0,33.104,33.3591,33.0945,33.3308,366900.0
2014-09-25 11:10:00,35.27,35.32,35.2,35.27,211900.0,33.3308,33.378,33.2646,33.3308,211900.0
2014-09-25 11:20:00,35.27,35.35,35.24,35.35,207100.0,33.3308,33.4064,33.3024,33.4064,207100.0
2014-09-25 11:30:00,35.35,35.49,35.27,35.38,366400.0,33.4064,33.5387,33.3308,33.4347,366400.0
2014-09-25 11:40:00,35.38,35.39,35.24,35.26,205400.0,33.4347,33.4442,33.3024,33.3213,205400.0
2014-09-25 11:50:00,35.27,35.34,35.24,35.3,135900.0,33.3308,33.3969,33.3024,33.3591,135900.0
2014-09-25 12:00:00,35.29,35.44,35.29,35.37,99000.0,33.3497,33.4914,33.3497,33.4253,99000.0
2014-09-25 12:10:00,35.37,35.43,35.22,35.25,148500.0,33.4253,33.482,33.2835,33.3119,148500.0
2014-09-25 12:20:00,35.25,35.26,35.09,35.13,140400.0,33.3119,33.3213,33.1607,33.1985,140400.0
2014-09-25 12:30:00,35.13,35.17,35.09,35.13,70400.0,33.1985,33.2363,33.1607,33.1985,70400.0
2014-09-25 12:40:00,35.14,35.15,35.08,35.1,70800.0,33.2079,33.2174,33.1512,33.1701,70800.0
2014-09-25 12:50:00,35.11,35.16,35.06,35.08,86000.0,33.1796,33.2268,33.1323,33.1512,86000.0
2014-09-25 13:00:00,35.08,35.15,35.04,35.14,207000.0,33.1512,33.2174,33.1134,33.2079,207000.0
2014-09-25 13:10:00,35.15,35.23,35.12,35.2,156000.0,33.2174,33.293,33.189,33.2646,156000.0
2014-09-25 13:20:00,35.2,35.2,35.07,35.15,183400.0,33.2646,33.2646,33.1418,33.2174,183400.0
2014-09-25 13:30:00,35.15,35.16,35.09,35.14,81100.0,33.2174,33.2268,33.1607,33.2079,81100.0
2014-09-25 13:40:00,35.14,35.19,35.08,35.13,122400.0,33.2079,33.2552,33.1512,33.1985,122400.0
2014-09-25 13:50:00,35.14,35.16,35.08,35.14,464000.0,33.2079,33.2268,33.1512,33.2079,464000.0
2014-09-25 14:00:00,35.13,35.2,35.09,35.17,271000.0,33.1985,33.2646,33.1607,33.2363,271000.0
2014-09-25 14:10:00,35.18,35.18,35.08,35.14,74400.0,33.2457,33.2457,33.1512,33.2079,74400.0
2014-09-25 14:20:00,35.14,35.16,35.07,35.1,64000.0,33.2079,33.2268,33.1418,33.1701,64000.0
2014-09-25 14:30:00,35.1,35.19,35.09,35.15,126000.0,33.1701,33.2552,33.1607,33.2174,126000.0
2014-09-25 14:40:00,35.16,35.17,35.11,35.13,66700.0,33.2268,33.2363,33.1796,33.1985,66700.0
2014-09-25 14:50:00,35.13,35.15,35.08,35.1,127400.0,33.1985,33.2174,33.1512,33.1701,127400.0
2014-09-25 15:00:00,35.1,35.13,35.05,35.11,155700.0,33.1701,33.1985,33.1229,33.1796,155700.0
2014-09-25 15:10:00,35.1,35.28,35.09,35.17,170500.0,33.1701,33.3402,33.1607,33.2363,170500.0
2014-09-25 15:20:00,35.16,35.17,35.1,35.1,131800.0,33.2268,33.2363,33.1701,33.1701,131800.0
2014-09-25 15:30:00,35.1,35.22,35.1,35.21,198500.0,33.1701,33.2835,33.1701,33.2741,198500.0
2014-09-25 15:40:00,35.21,35.31,35.2,35.22,295100.0,33.2741,33.3686,33.2646,33.2835,295100.0
2014-09-25 15:50:00,35.21,35.34,35.2,35.21,654800.0,33.2741,33.3969,33.2646,33.2741,654800.0
2014-09-26 09:30:00,35.25,35.29,35.02,35.16,348900.0,33.3119,33.3497,33.0945,33.2268,348900.0
2014-09-26 09:40:00,35.17,35.37,35.12,35.16,233300.0,33.2363,33.4253,33.189,33.2268,233300.0
2014-09-26 09:50:00,35.16,35.39,35.14,35.33,189100.0,33.2268,33.4442,33.2079,33.3875,189100.0
2014-09-26 10:00:00,35.32,35.5,35.31,35.33,217200.0,33.378,33.5481,33.3686,33.3875,217200.0
2014-09-26 10:10:00,35.33,35.43,35.28,35.43,258000.0,33.3875,33.482,33.3402,33.482,258000.0
2014-09-26 10:20:00,35.43,35.49,35.23,35.24,262400.0,33.482,33.5387,33.293,33.3024,262400.0
2014-09-26 10:30:00,35.24,35.45,35.22,35.38,179200.0,33.3024,33.5009,33.2835,33.4347,179200.0
2014-09-26 10:40:00,35.37,35.43,35.3,35.31,79000.0,33.4253,33.482,33.3591,33.3686,79000.0
2014-09-26 10:50:00,35.31,35.46,35.31,35.46,104500.0,33.3686,33.5103,33.3686,33.5103,104500.0
2014-09-26 11:00:00,35.46,35.56,35.46,35.48,535600.0,33.5103,33.6048,33.5103,33.5292,535600.0
2014-09-26 11:10:00,35.48,35.52,35.37,35.37,169800.0,33.5292,33.567,33.4253,33.4253,169800.0
2014-09-26 11:20:00,35.38,35.55,35.38,35.54,242600.0,33.4347,33.5954,33.4347,33.5859,242600.0
2014-09-26 11:30:00,35.53,35.57,35.46,35.52,430900.0,33.5765,33.6143,33.5103,33.567,430900.0
2014-09-26 11:40:00,35.5,35.54,35.48,35.48,118100.0,33.5481,33.5859,33.5292,33.5292,118100.0
2014-09-26 11:50:00,35.48,35.49,35.4,35.42,60500.0,33.5292,33.5387,33.4536,33.4725,60500.0
2014-09-26 12:00:00,35.43,35.51,35.39,35.5,138800.0,33.482,33.5576,33.4442,33.5481,138800.0
2014-09-26 12:10:00,35.5,35.58,35.48,35.58,280100.0,33.5481,33.6237,33.5292,33.6237,280100.0
2014-09-26 12:20:00,35.56,35.58,35.49,35.54,132700.0,33.6048,33.6237,33.5387,33.5859,132700.0
2014-09-26 12:30:00,35.54,35.58,35.5,35.54,89300.0,33.5859,33.6237,33.5481,33.5859,89300.0
2014-09-26 12:40:00,35.54,35.58,35.53,35.55,396800.0,33.5859,33.6237,33.5765,33.5954,396800.0
2014-09-26 12:50:00,35.53,35.56,35.49,35.5,146500.0,33.5765,33.6048,33.5387,33.5481,146500.0
2014-09-26 13:00:00,35.51,35.55,35.47,35.47,107400.0,33.5576,33.5954,33.5198,33.5198,107400.0
2014-09-26 13:10:00,35.47,35.5,35.46,35.48,22900.0,33.5198,33.5481,33.5103,33.5292,22900.0
2014-09-26 13:20:00,35.49,35.56,35.49,35.56,125700.0,33.5387,33.6048,33.5387,33.6048,125700.0
2014-09-26 13:30:00,35.57,35.61,35.49,35.5,177100.0,33.6143,33.6521,33.5387,33.5481,177100.0
2014-09-26 13:40:00,35.49,35.5,35.45,35.48,66500.0,33.5387,33.5481,33.5009,33.5292,66500.0
2014-09-26 13:50:00,35.48,35.55,35.48,35.53,94200.0,33.5292,33.5954,33.5292,33.5765,94200.0
2014-09-26 14:00:00,35.53,35.62,35.52,35.61,160300.0,33.5765,33.6615,33.567,33.6521,160300.0
2014-09-26 14:10:00,35.62,35.68,35.56,35.68,138600.0,33.6615,33.7182,33.6048,33.7182,138600.0
2014-09-26 14:20:00,35.68,35.74,35.66,35.66,107900.0,33.7182,33.7749,33.6993,33.6993,107900.0
2014-09-26 14:30:00,35.66,35.78,35.65,35.78,146200.0,33.6993,33.8127,33.6899,33.8127,146200.0
2014-09-26 14:40:00,35.78,35.84,35.78,35.82,180900.0,33.8127,33.8694,33.8127,33.8505,180900.0
2014-09-26 14:50:00,35.82,35.83,35.78,35.82,144800.0,33.8505,33.86,33.8127,33.8505,144800.0
2014-09-26 15:00:00,35.81,35.99,35.8,35.99,221600.0,33.8411,34.0112,33.8316,34.0112,221600.0
2014-09-26 15:10:00,35.98,36.12,35.83,35.85,357200.0,34.0017,34.134,33.86,33.8789,357200.0
2014-09-26 15:20:00,35.86,35.96,35.83,35.95,132500.0,33.8883,33.9828,33.86,33.9734,132500.0
2014-09-26 15:30:00,35.96,35.97,35.89,35.91,205300.0,33.9828,33.9923,33.9167,33.9356,205300.0
2014-09-26 15:40:00,35.9,35.95,35.86,35.88,323500.0,33.9261,33.9734,33.8883,33.9072,323500.0
2014-09-26 15:50:00,35.88,36.02,35.86,35.93,660500.0,33.9072,34.0395,33.8883,33.9545,660500.0
2014-09-29 09:30:00,35.35,35.75,35.35,35.55,259600.0,33.4064,33.7844,33.4064,33.5954,259600.0
2014-09-29 09:40:00,35.55,35.72,35.5,35.51,160400.0,33.5954,33.756,33.5481,33.5576,160400.0
2014-09-29 09:50:00,35.5,35.53,35.39,35.44,156000.0,33.5481,33.5765,33.4442,33.4914,156000.0
2014-09-29 10:00:00,35.44,35.48,35.39,35.45,135900.0,33.4914,33.5292,33.4442,33.5009,135900.0
2014-09-29 10:10:00,35.44,35.61,35.42,35.61,159800.0,33.4914,33.6521,33.4725,33.6521,159800.0
2014-09-29 10:20:00,35.62,35.65,35.52,35.6,163300.0,33.6615,33.6899,33.567,33.6426,163300.0
2014-09-29 10:30:00,35.6,35.73,35.58,35.58,87700.0,33.6426,33.7655,33.6237,33.6237,87700.0
2014-09-29 10:40:00,35.59,35.67,35.52,35.6,156300.0,33.6332,33.7088,33.567,33.6426,156300.0
2014-09-29 10:50:00,35.61,35.66,35.49,35.59,173300.0,33.6521,33.6993,33.5387,33.6332,173300.0
2014-09-29 11:00:00,35.59,35.64,35.51,35.55,70400.0,33.6332,33.6804,33.5576,33.5954,70400.0
2014-09-29 11:10:00,35.55,35.68,35.52,35.62,114500.0,33.5954,33.7182,33.567,33.6615,114500.0
2014-09-29 11:20:00,35.63,35.67,35.55,35.63,184100.0,33.671,33.7088,33.5954,33.671,184100.0
2014-09-29 11:30:00,35.64,35.64,35.55,35.58,61200.0,33.6804,33.6804,33.5954,33.6237,61200.0
2014-09-29 11:40:00,35.58,35.61,35.49,35.56,161500.0,33.6237,33.6521,33.5387,33.6048,161500.0
2014-09-29 11:50:00,35.56,35.6,35.53,35.57,96700.0,33.6048,33.6426,33.5765,33.6143,96700.0
2014-09-29 12:00:00,35.56,35.63,35.52,35.62,171300.0,33.6048,33.671,33.567,33.6615,171300.0
2014-09-29 12:10:00,35.62,35.63,35.53,35.58,59500.0,33.6615,33.671,33.5765,33.6237,59500.0
2014-09-29 12:20:00,35.58,35.6,35.48,35.49,104500.0,33.6237,33.6426,33.5292,33.5387,104500.0
2014-09-29 12:30:00,35.49,35.52,35.4,35.51,120500.0,33.5387,33.567,33.4536,33.5576,120500.0
2014-09-29 12:40:00,35.52,35.53,35.47,35.49,67900.0,33.567,33.5765,33.5198,33.5387,67900.0
2014-09-29 12:50:00,35.49,35.51,35.45,35.45,36000.0,33.5387,33.5576,33.5009,33.5009,36000.0
2014-09-29 13:00:00,35.44,35.47,35.38,35.43,102700.0,33.4914,33.5198,33.4347,33.482,102700.0
2014-09-29 13:10:00,35.43,35.51,35.43,35.49,43200.0,33.482,33.5576,33.482,33.5387,43200.0
2014-09-29 13:20:00,35.49,35.5,35.41,35.43,29600.0,33.5387,33.5481,33.4631,33.482,29600.0
2014-09-29 13:30:00,35.42,35.5,35.42,35.45,39500.0,33.4725,33.5481,33.4725,33.5009,39500.0
2014-09-29 13:40:00,35.44,35.45,35.33,35.35,104000.0,33.4914,33.5009,33.3875,33.4064,104000.0
2014-09-29 13:50:00,35.34,35.37,35.32,35.32,64900.0,33.3969,33.4253,33.378,33.378,64900.0
2014-09-29 14:00:00,35.32,35.4,35.28,35.29,66000.0,33.378,33.4536,33.3402,33.3497,66000.0
2014-09-29 14:10:00,35.29,35.32,35.11,35.15,146700.0,33.3497,33.378,33.1796,33.2174,146700.0
2014-09-29 14:20:00,35.17,35.18,35.05,35.07,155000.0,33.2363,33.2457,33.1229,33.1418,155000.0
2014-09-29 14:30:00,35.07,35.08,34.94,34.97,348300.0,33.1418,33.1512,33.0189,33.0473,348300.0
2014-09-29 14:40:00,34.97,35.06,34.95,34.98,128300.0,33.0473,33.1323,33.0284,33.0567,128300.0
2014-09-29 14:50:00,34.99,35.09,34.98,35.08,234300.0,33.0662,33.1607,33.0567,33.1512,234300.0
2014-09-29 15:00:00,35.09,35.16,35.08,35.11,716900.0,33.1607,33.2268,33.1512,33.1796,716900.0
2014-09-29 15:10:00,35.11,35.14,35.09,35.12,185000.0,33.1796,33.2079,33.1607,33.189,185000.0
2014-09-29 15:20:00,35.12,35.21,35.11,35.15,354300.0,33.189,33.2741,33.1796,33.2174,354300.0
2014-09-29 15:30:00,35.14,35.2,35.12,35.15,319900.0,33.2079,33.2646,33.189,33.2174,319900.0
2014-09-29 15:40:00,35.15,35.15,35.03,35.09,442900.0,33.2174,33.2174,33.104,33.1607,442900.0
2014-09-29 15:50:00,35.09,35.09,34.99,35.03,813000.0,33.1607,33.1607,33.0662,33.104,813000.0
2014-09-30 09:30:00,35.05,35.18,34.9,34.94,409800.0,33.1229,33.2457,32.9811,33.0189,409800.0
2014-09-30 09:40:00,34.93,34.93,34.6,34.61,417400.0,33.0095,33.0095,32.6976,32.7071,417400.0
2014-09-30 09:50:00,34.61,34.72,34.34,34.7,701500.0,32.7071,32.811,32.4519,32.7921,701500.0
2014-09-30 10:00:00,34.71,34.77,34.49,34.77,325300.0,32.8016,32.8583,32.5937,32.8583,325300.0
2014-09-30 10:10:00,34.76,34.97,34.72,34.91,188000.0,32.8488,33.0473,32.811,32.9906,188000.0
2014-09-30 10:20:00,34.91,34.95,34.67,34.67,181100.0,32.9906,33.0284,32.7638,32.7638,181100.0
2014-09-30 10:30:00,34.68,34.75,34.65,34.75,164600.0,32.7732,32.8394,32.7449,32.8394,164600.0
2014-09-30 10:40:00,34.75,34.95,34.73,34.84,169700.0,32.8394,33.0284,32.8205,32.9244,169700.0
2014-09-30 10:50:00,34.85,34.89,34.7,34.71,141600.0,32.9339,32.9717,32.7921,32.8016,141600.0
2014-09-30 11:00:00,34.7,34.84,34.7,34.81,124000.0,32.7921,32.9244,32.7921,32.8961,124000.0
2014-09-30 11:10:00,34.81,34.9,34.78,34.88,149200.0,32.8961,32.9811,32.8677,32.9622,149200.0
2014-09-30 11:20:00,34.89,35.19,34.86,35.14,186800.0,32.9717,33.2552,32.9433,33.2079,186800.0
2014-09-30 11:30:00,35.13,35.5,35.12,35.47,497600.0,33.1985,33.5481,33.189,33.5198,497600.0
2014-09-30 11:40:00,35.47,35.48,35.26,35.37,263400.0,33.5198,33.5292,33.3213,33.4253,263400.0
2014-09-30 11:50:00,35.37,35.41,35.29,35.39,121300.0,33.4253,33.4631,33.3497,33.4442,121300.0
2014-09-30 12:00:00,35.4,35.75,35.38,35.62,380700.0,33.4536,33.7844,33.4347,33.6615,380700.0
2014-09-30 12:10:00,35.62,35.63,35.49,35.55,161800.0,33.6615,33.671,33.5387,33.5954,161800.0
2014-09-30 12:20:00,35.55,35.57,35.3,35.35,228300.0,33.5954,33.6143,33.3591,33.4064,228300.0
2014-09-30 12:30:00,35.36,35.39,35.27,35.32,235400.0,33.4158,33.4442,33.3308,33.378,235400.0
2014-09-30 12:40:00,35.32,35.52,35.24,35.51,127100.0,33.378,33.567,33.3024,33.5576,127100.0
2014-09-30 12:50:00,35.51,35.64,35.51,35.52,122600.0,33.5576,33.6804,33.5576,33.567,122600.0
2014-09-30 13:00:00,35.52,35.65,35.47,35.62,109000.0,33.567,33.6899,33.5198,33.6615,109000.0
2014-09-30 13:10:00,35.62,35.85,35.61,35.66,293600.0,33.6615,33.8789,33.6521,33.6993,293600.0
2014-09-30 13:20:00,35.64,35.65,35.45,35.47,164600.0,33.6804,33.6899,33.5009,33.5198,164600.0
2014-09-30 13:30:00,35.47,35.51,35.3,35.35,169500.0,33.5198,33.5576,33.3591,33.4064,169500.0
2014-09-30 13:40:00,35.33,35.33,35.17,35.22,175800.0,33.3875,33.3875,33.2363,33.2835,175800.0
2014-09-30 13:50:00,35.22,35.34,35.16,35.32,201900.0,33.2835,33.3969,33.2268,33.378,201900.0
2014-09-30 14:00:00,35.32,35.45,35.31,35.36,180700.0,33.378,33.5009,33.3686,33.4158,180700.0
2014-09-30 14:10:00,35.36,35.47,35.35,35.43,137000.0,33.4158,33.5198,33.4064,33.482,137000.0
2014-09-30 14:20:00,35.43,35.5,35.35,35.48,154200.0,33.482,33.5481,33.4064,33.5292,154200.0
2014-09-30 14:30:00,35.48,35.63,35.48,35.57,212200.0,33.5292,33.671,33.5292,33.6143,212200.0
2014-09-30 14:40:00,35.57,35.62,35.5,35.56,146400.0,33.6143,33.6615,33.5481,33.6048,146400.0
2014-09-30 14:50:00,35.55,35.64,35.5,35.62,242000.0,33.5954,33.6804,33.5481,33.6615,242000.0
2014-09-30 15:00:00,35.61,35.72,35.56,35.69,258900.0,33.6521,33.756,33.6048,33.7277,258900.0
2014-09-30 15:10:00,35.68,35.69,35.59,35.66,207200.0,33.7182,33.7277,33.6332,33.6993,207200.0
2014-09-30 15:20:00,35.66,35.76,35.65,35.72,259200.0,33.6993,33.7938,33.6899,33.756,259200.0
2014-09-30 15:30:00,35.72,35.76,35.59,35.59,223400.0,33.756,33.7938,33.6332,33.6332,223400.0
2014-09-30 15:40:00,35.6,35.64,35.54,35.55,357600.0,33.6426,33.6804,33.5859,33.5954,357600.0
2014-09-30 15:50:00,35.55,35.59,35.48,35.48,556000.0,33.5954,33.6332,33.5292,33.5292,556000.0
2014-10-01 09:30:00,34.72,34.94,34.5,34.7,1714100.0,32.811,33.0189,32.6031,32.7921,1714100.0
2014-10-01 09:40:00,34.69,34.76,34.3,34.33,1583400.0,32.7827,32.8488,32.4141,32.4425,1583400.0
2014-10-01 09:50:00,34.32,34.4,34.2,34.34,1205800.0,32.433,32.5086,32.3196,32.4519,1205800.0
2014-10-01 10:00:00,34.34,34.35,33.85,33.87,1948500.0,32.4519,32.4614,31.9889,32.0078,1948500.0
2014-10-01 10:10:00,33.88,34.44,33.86,34.37,693200.0,32.0172,32.5464,31.9983,32.4803,693200.0
2014-10-01 10:20:00,34.36,34.46,34.12,34.12,505500.0,32.4708,32.5653,32.244,32.244,505500.0
2014-10-01 10:30:00,34.12,34.17,33.89,33.92,753700.0,32.244,32.2913,32.0267,32.055,753700.0
2014-10-01 10:40:00,33.93,34.29,33.93,34.17,388100.0,32.0645,32.4047,32.0645,32.2913,388100.0
2014-10-01 10:50:00,34.16,34.39,34.12,34.37,259700.0,32.2818,32.4992,32.244,32.4803,259700.0
2014-10-01 11:00:00,34.37,34.5,34.34,34.48,358000.0,32.4803,32.6031,32.4519,32.5842,358000.0
2014-10-01 11:10:00,34.48,34.5,34.34,34.49,416700.0,32.5842,32.6031,32.4519,32.5937,416700.0
2014-10-01 11:20:00,34.49,34.5,34.33,34.34,168100.0,32.5937,32.6031,32.4425,32.4519,168100.0
2014-10-01 11:30:00,34.34,34.58,34.29,34.49,285500.0,32.4519,32.6787,32.4047,32.5937,285500.0
2014-10-01 11:40:00,34.51,34.59,34.41,34.43,250000.0,32.6126,32.6882,32.5181,32.537,250000.0
2014-10-01 11:50:00,34.42,34.45,34.36,34.41,135300.0,32.5275,32.5559,32.4708,32.5181,135300.0
2014-10-01 12:00:00,34.41,34.61,34.34,34.61,353600.0,32.5181,32.7071,32.4519,32.7071,353600.0
2014-10-01 12:10:00,34.6,34.61,34.52,34.6,204300.0,32.6976,32.7071,32.622,32.6976,204300.0
2014-10-01 12:20:00,34.61,34.7,34.6,34.7,303400.0,32.7071,32.7921,32.6976,32.7921,303400.0
2014-10-01 12:30:00,34.69,34.79,34.63,34.64,247700.0,32.7827,32.8772,32.726,32.7354,247700.0
2014-10-01 12:40:00,34.64,34.64,34.36,34.38,173200.0,32.7354,32.7354,32.4708,32.4897,173200.0
2014-10-01 12:50:00,34.37,34.44,34.31,34.39,232600.0,32.4803,32.5464,32.4236,32.4992,232600.0
2014-10-01 13:00:00,34.4,34.44,34.3,34.32,120000.0,32.5086,32.5464,32.4141,32.433,120000.0
2014-10-01 13:10:00,34.31,34.33,34.18,34.26,218000.0,32.4236,32.4425,32.3007,32.3763,218000.0
2014-10-01 13:20:00,34.26,34.34,34.18,34.19,171300.0,32.3763,32.4519,32.3007,32.3102,171300.0
2014-10-01 13:30:00,34.21,34.22,34.01,34.05,278000.0,32.3291,32.3385,32.1401,32.1779,278000.0
2014-10-01 13:40:00,34.05,34.17,34.01,34.11,230700.0,32.1779,32.2913,32.1401,32.2346,230700.0
2014-10-01 13:50:00,34.11,34.24,34.11,34.19,256100.0,32.2346,32.3574,32.2346,32.3102,256100.0
2014-10-01 14:00:00,34.21,34.37,34.16,34.33,209800.0,32.3291,32.4803,32.2818,32.4425,209800.0
2014-10-01 14:10:00,34.33,34.47,34.32,34.45,183800.0,32.4425,32.5748,32.433,32.5559,183800.0
2014-10-01 14:20:00,34.46,34.47,34.32,34.42,193900.0,32.5653,32.5748,32.433,32.5275,193900.0
2014-10-01 14:30:00,34.44,34.47,34.33,34.4,230000.0,32.5464,32.5748,32.4425,32.5086,230000.0
2014-10-01 14:40:00,34.39,34.43,34.34,34.35,145400.0,32.4992,32.537,32.4519,32.4614,145400.0
2014-10-01 14:50:00,34.36,34.38,34.33,34.34,227000.0,32.4708,32.4897,32.4425,32.4519,227000.0
2014-10-01 15:00:00,34.35,34.38,34.25,34.25,293600.0,32.4614,32.4897,32.3669,32.3669,293600.0
2014-10-01 15:10:00,34.24,34.34,34.23,34.3,314600.0,32.3574,32.4519,32.348,32.4141,314600.0
2014-10-01 15:20:00,34.3,34.32,34.25,34.26,345800.0,32.4141,32.433,32.3669,32.3763,345800.0
2014-10-01 15:30:00,34.26,34.4,34.25,34.28,424500.0,32.3763,32.5086,32.3669,32.3952,424500.0
2014-10-01 15:40:00,34.27,34.42,34.26,34.4,535600.0,32.3858,32.5275,32.3763,32.5086,535600.0
2014-10-01 15:50:00,34.4,34.45,34.35,34.39,1131100.0,32.5086,32.5559,32.4614,32.4992,1131100.0
2014-10-02 09:30:00,34.47,34.9,34.44,34.8,714400.0,32.5748,32.9811,32.5464,32.8866,714400.0
2014-10-02 09:40:00,34.8,35.25,34.74,35.1,1240000.0,32.8866,33.3119,32.8299,33.1701,1240000.0
2014-10-02 09:50:00,35.1,35.38,35.06,35.31,646300.0,33.1701,33.4347,33.1323,33.3686,646300.0
2014-10-02 10:00:00,35.3,35.35,35.12,35.34,586000.0,33.3591,33.4064,33.189,33.3969,586000.0
2014-10-02 10:10:00,35.35,35.37,35.09,35.14,731800.0,33.4064,33.4253,33.1607,33.2079,731800.0
2014-10-02 10:20:00,35.15,35.16,34.99,35.0,460000.0,33.2174,33.2268,33.0662,33.0756,460000.0
2014-10-02 10:30:00,35.0,35.0,34.54,34.6,405200.0,33.0756,33.0756,32.6409,32.6976,405200.0
2014-10-02 10:40:00,34.6,34.72,34.6,34.7,277000.0,32.6976,32.811,32.6976,32.7921,277000.0
2014-10-02 10:50:00,34.7,34.73,33.94,34.1,769700.0,32.7921,32.8205,32.0739,32.2251,769700.0
2014-10-02 11:00:00,34.11,34.26,34.0,34.2,546300.0,32.2346,32.3763,32.1306,32.3196,546300.0
2014-10-02 11:10:00,34.21,34.33,34.15,34.18,519700.0,32.3291,32.4425,32.2724,32.3007,519700.0
2014-10-02 11:20:00,34.18,34.25,34.07,34.07,338400.0,32.3007,32.3669,32.1968,32.1968,338400.0
2014-10-02 11:30:00,34.08,34.3,33.8,33.8,788000.0,32.2062,32.4141,31.9416,31.9416,788000.0
2014-10-02 11:40:00,33.8,33.82,33.51,33.73,914500.0,31.9416,31.9605,31.6675,31.8755,914500.0
2014-10-02 11:50:00,33.75,34.02,33.67,33.9,582100.0,31.8944,32.1495,31.8187,32.0361,582100.0
2014-10-02 12:00:00,33.9,34.21,33.9,34.18,319300.0,32.0361,32.3291,32.0361,32.3007,319300.0
2014-10-02 12:10:00,34.2,34.23,33.95,34.05,204400.0,32.3196,32.348,32.0834,32.1779,204400.0
2014-10-02 12:20:00,34.04,34.08,34.01,34.07,104700.0,32.1684,32.2062,32.1401,32.1968,104700.0
2014-10-02 12:30:00,34.07,34.25,34.05,34.17,272600.0,32.1968,32.3669,32.1779,32.2913,272600.0
2014-10-02 12:40:00,34.15,34.34,34.09,34.27,173200.0,32.2724,32.4519,32.2157,32.3858,173200.0
2014-10-02 12:50:00,34.29,34.62,34.27,34.57,542000.0,32.4047,32.7165,32.3858,32.6693,542000.0
2014-10-02 13:00:00,34.57,34.6,34.45,34.47,527500.0,32.6693,32.6976,32.5559,32.5748,527500.0
2014-10-02 13:10:00,34.47,34.59,34.31,34.55,541500.0,32.5748,32.6882,32.4236,32.6504,541500.0
2014-10-02 13:20:00,34.55,34.75,34.55,34.64,558000.0,32.6504,32.8394,32.6504,32.7354,558000.0
2014-10-02 13:30:00,34.63,34.64,34.33,34.34,303200.0,32.726,32.7354,32.4425,32.4519,303200.0
2014-10-02 13:40:00,34.35,34.39,34.2,34.23,251400.0,32.4614,32.4992,32.3196,32.348,251400.0
2014-10-02 13:50:00,34.23,34.26,34.07,34.12,369100.0,32.348,32.3763,32.1968,32.244,369100.0
2014-10-02 14:00:00,34.13,34.29,34.08,34.2,244700.0,32.2535,32.4047,32.2062,32.3196,244700.0
2014-10-02 14:10:00,34.2,34.26,34.07,34.09,285400.0,32.3196,32.3763,32.1968,32.2157,285400.0
2014-10-02 14:20:00,34.09,34.18,34.04,34.18,226600.0,32.2157,32.3007,32.1684,32.3007,226600.0
2014-10-02 14:30:00,34.18,34.18,34.05,34.08,318200.0,32.3007,32.3007,32.1779,32.2062,318200.0
2014-10-02 14:40:00,34.08,34.28,34.08,34.27,375000.0,32.2062,32.3952,32.2062,32.3858,375000.0
2014-10-02 14:50:00,34.27,34.46,34.27,34.37,396300.0,32.3858,32.5653,32.3858,32.4803,396300.0
2014-10-02 15:00:00,34.38,34.38,34.15,34.24,303800.0,32.4897,32.4897,32.2724,32.3574,303800.0
2014-10-02 15:10:00,34.24,34.27,34.15,34.16,302700.0,32.3574,32.3858,32.2724,32.2818,302700.0
2014-10-02 15:20:00,34.15,34.19,34.11,34.13,371300.0,32.2724,32.3102,32.2346,32.2535,371300.0
2014-10-02 15:30:00,34.13,34.16,34.05,34.15,422900.0,32.2535,32.2818,32.1779,32.2724,422900.0
2014-10-02 15:40:00,34.15,34.16,34.0,34.02,729500.0,32.2724,32.2818,32.1306,32.1495,729500.0
2014-10-02 15:50:00,34.02,34.02,33.91,33.93,1292200.0,32.1495,32.1495,32.0456,32.0645,1292200.0
2014-10-03 09:30:00,34.66,34.99,34.61,34.84,884400.0,32.7543,33.0662,32.7071,32.9244,884400.0
2014-10-03 09:40:00,34.83,35.79,34.83,35.54,1218000.0,32.915,33.8222,32.915,33.5859,1218000.0
2014-10-03 09:50:00,35.54,35.65,35.42,35.64,824800.0,33.5859,33.6899,33.4725,33.6804,824800.0
2014-10-03 10:00:00,35.65,35.82,35.62,35.67,813600.0,33.6899,33.8505,33.6615,33.7088,813600.0
2014-10-03 10:10:00,35.67,35.67,35.46,35.54,360100.0,33.7088,33.7088,33.5103,33.5859,360100.0
2014-10-03 10:20:00,35.54,35.63,35.4,35.51,408900.0,33.5859,33.671,33.4536,33.5576,408900.0
2014-10-03 10:30:00,35.5,35.7,35.43,35.52,367600.0,33.5481,33.7371,33.482,33.567,367600.0
2014-10-03 10:40:00,35.52,35.52,35.37,35.42,243000.0,33.567,33.567,33.4253,33.4725,243000.0
2014-10-03 10:50:00,35.43,35.55,35.35,35.36,264200.0,33.482,33.5954,33.4064,33.4158,264200.0
2014-10-03 11:00:00,35.36,35.53,35.31,35.48,190200.0,33.4158,33.5765,33.3686,33.5292,190200.0
2014-10-03 11:10:00,35.47,35.52,35.28,35.41,158800.0,33.5198,33.567,33.3402,33.4631,158800.0
2014-10-03 11:20:00,35.41,35.66,35.38,35.64,167000.0,33.4631,33.6993,33.4347,33.6804,167000.0
2014-10-03 11:30:00,35.65,35.7,35.58,35.6,199700.0,33.6899,33.7371,33.6237,33.6426,199700.0
2014-10-03 11:40:00,35.6,35.6,35.4,35.45,164700.0,33.6426,33.6426,33.4536,33.5009,164700.0
2014-10-03 11:50:00,35.44,35.63,35.4,35.63,295100.0,33.4914,33.671,33.4536,33.671,295100.0
2014-10-03 12:00:00,35.63,35.75,35.56,35.73,381600.0,33.671,33.7844,33.6048,33.7655,381600.0
2014-10-03 12:10:00,35.72,35.91,35.7,35.89,453000.0,33.756,33.9356,33.7371,33.9167,453000.0
2014-10-03 12:20:00,35.9,35.95,35.85,35.91,228600.0,33.9261,33.9734,33.8789,33.9356,228600.0
2014-10-03 12:30:00,35.9,35.93,35.83,35.86,200200.0,33.9261,33.9545,33.86,33.8883,200200.0
2014-10-03 12:40:00,35.85,35.97,35.84,35.94,203300.0,33.8789,33.9923,33.8694,33.9639,203300.0
2014-10-03 12:50:00,35.95,36.04,35.91,35.98,229300.0,33.9734,34.0584,33.9356,34.0017,229300.0
2014-10-03 13:00:00,35.97,36.1,35.97,36.1,217700.0,33.9923,34.1151,33.9923,34.1151,217700.0
2014-10-03 13:10:00,36.1,36.17,35.98,36.02,277900.0,34.1151,34.1813,34.0017,34.0395,277900.0
2014-10-03 13:20:00,36.02,36.04,35.92,35.99,193400.0,34.0395,34.0584,33.945,34.0112,193400.0
2014-10-03 13:30:00,35.99,36.0,35.92,36.0,171800.0,34.0112,34.0206,33.945,34.0206,171800.0
2014-10-03 13:40:00,36.0,36.0,35.94,35.96,148900.0,34.0206,34.0206,33.9639,33.9828,148900.0
2014-10-03 13:50:00,35.96,36.02,35.96,35.97,278100.0,33.9828,34.0395,33.9828,33.9923,278100.0
2014-10-03 14:00:00,35.97,36.01,35.81,35.84,291900.0,33.9923,34.0301,33.8411,33.8694,291900.0
2014-10-03 14:10:00,35.83,35.84,35.7,35.73,194600.0,33.86,33.8694,33.7371,33.7655,194600.0
2014-10-03 14:20:00,35.73,35.84,35.73,35.75,284700.0,33.7655,33.8694,33.7655,33.7844,284700.0
2014-10-03 14:30:00,35.75,36.0,35.72,36.0,217200.0,33.7844,34.0206,33.756,34.0206,217200.0
2014-10-03 14:40:00,36.0,36.01,35.91,35.95,208400.0,34.0206,34.0301,33.9356,33.9734,208400.0
2014-10-03 14:50:00,35.95,36.01,35.95,36.01,158100.0,33.9734,34.0301,33.9734,34.0301,158100.0
2014-10-03 15:00:00,36.01,36.11,36.0,36.01,313400.0,34.0301,34.1246,34.0206,34.0301,313400.0
2014-10-03 15:10:00,36.01,36.09,36.0,36.04,182600.0,34.0301,34.1057,34.0206,34.0584,182600.0
2014-10-03 15:20:00,36.04,36.22,36.03,36.19,283500.0,34.0584,34.2285,34.049,34.2002,283500.0
2014-10-03 15:30:00,36.19,36.19,36.09,36.11,313100.0,34.2002,34.2002,34.1057,34.1246,313100.0
2014-10-03 15:40:00,36.11,36.32,36.1,36.31,638300.0,34.1246,34.323,34.1151,34.3136,638300.0
2014-10-03 15:50:00,36.31,36.32,36.2,36.22,916000.0,34.3136,34.323,34.2096,34.2285,916000.0
2014-10-06 09:30:00,36.31,36.5,35.8,36.2,1044600.0,34.3136,34.4931,33.8316,34.2096,1044600.0
2014-10-06 09:40:00,36.22,36.25,35.78,35.8,567200.0,34.2285,34.2569,33.8127,33.8316,567200.0
2014-10-06 09:50:00,35.78,35.97,35.7,35.79,353600.0,33.8127,33.9923,33.7371,33.8222,353600.0
2014-10-06 10:00:00,35.78,35.87,35.65,35.7,315000.0,33.8127,33.8978,33.6899,33.7371,315000.0
2014-10-06 10:10:00,35.7,35.78,35.53,35.55,225600.0,33.7371,33.8127,33.5765,33.5954,225600.0
2014-10-06 10:20:00,35.53,35.72,35.51,35.7,198100.0,33.5765,33.756,33.5576,33.7371,198100.0
2014-10-06 10:30:00,35.7,35.87,35.65,35.7,316400.0,33.7371,33.8978,33.6899,33.7371,316400.0
2014-10-06 10:40:00,35.7,35.85,35.65,35.65,413300.0,33.7371,33.8789,33.6899,33.6899,413300.0
2014-10-06 10:50:00,35.65,35.65,35.42,35.51,358800.0,33.6899,33.6899,33.4725,33.5576,358800.0
2014-10-06 11:00:00,35.52,35.7,35.44,35.57,233500.0,33.567,33.7371,33.4914,33.6143,233500.0
2014-10-06 11:10:00,35.57,35.61,35.45,35.46,232800.0,33.6143,33.6521,33.5009,33.5103,232800.0
2014-10-06 11:20:00,35.46,35.5,35.37,35.37,187500.0,33.5103,33.5481,33.4253,33.4253,187500.0
2014-10-06 11:30:00,35.37,35.4,35.24,35.24,230500.0,33.4253,33.4536,33.3024,33.3024,230500.0
2014-10-06 11:40:00,35.25,35.25,34.9,35.08,584700.0,33.3119,33.3119,32.9811,33.1512,584700.0
2014-10-06 11:50:00,35.09,35.32,35.09,35.32,212000.0,33.1607,33.378,33.1607,33.378,212000.0
2014-10-06 12:00:00,35.32,35.51,35.3,35.37,276000.0,33.378,33.5576,33.3591,33.4253,276000.0
2014-10-06 12:10:00,35.36,35.46,35.29,35.46,107600.0,33.4158,33.5103,33.3497,33.5103,107600.0
2014-10-06 12:20:00,35.45,35.46,35.23,35.33,86500.0,33.5009,33.5103,33.293,33.3875,86500.0
2014-10-06 12:30:00,35.34,35.39,35.27,35.3,89900.0,33.3969,33.4442,33.3308,33.3591,89900.0
2014-10-06 12:40:00,35.3,35.35,35.09,35.16,185400.0,33.3591,33.4064,33.1607,33.2268,185400.0
2014-10-06 12:50:00,35.14,35.27,35.13,35.18,102200.0,33.2079,33.3308,33.1985,33.2457,102200.0
2014-10-06 13:00:00,35.17,35.34,35.1,35.28,82700.0,33.2363,33.3969,33.1701,33.3402,82700.0
2014-10-06 13:10:00,35.29,35.31,35.2,35.22,116500.0,33.3497,33.3686,33.2646,33.2835,116500.0
2014-10-06 13:20:00,35.21,35.25,35.15,35.25,191200.0,33.2741,33.3119,33.2174,33.3119,191200.0
2014-10-06 13:30:00,35.25,35.25,35.04,35.19,179200.0,33.3119,33.3119,33.1134,33.2552,179200.0
2014-10-06 13:40:00,35.18,35.19,35.0,35.02,178800.0,33.2457,33.2552,33.0756,33.0945,178800.0
2014-10-06 13:50:00,35.02,35.14,34.97,35.09,293400.0,33.0945,33.2079,33.0473,33.1607,293400.0
2014-10-06 14:00:00,35.1,35.19,35.02,35.03,102600.0,33.1701,33.2552,33.0945,33.104,102600.0
2014-10-06 14:10:00,35.03,35.11,34.95,35.01,167200.0,33.104,33.1796,33.0284,33.0851,167200.0
2014-10-06 14:20:00,35.02,35.11,35.0,35.1,330000.0,33.0945,33.1796,33.0756,33.1701,330000.0
2014-10-06 14:30:00,35.1,35.11,34.95,35.01,166200.0,33.1701,33.1796,33.0284,33.0851,166200.0
2014-10-06 14:40:00,35.02,35.05,34.96,35.05,212100.0,33.0945,33.1229,33.0378,33.1229,212100.0
2014-10-06 14:50:00,35.04,35.15,35.04,35.13,179100.0,33.1134,33.2174,33.1134,33.1985,179100.0
2014-10-06 15:00:00,35.13,35.16,34.96,34.98,278800.0,33.1985,33.2268,33.0378,33.0567,278800.0
2014-10-06 15:10:00,34.98,35.0,34.92,34.99,182600.0,33.0567,33.0756,33.0,33.0662,182600.0
2014-10-06 15:20:00,34.98,35.06,34.94,35.02,194400.0,33.0567,33.1323,33.0189,33.0945,194400.0
2014-10-06 15:30:00,35.02,35.02,34.91,34.95,208200.0,33.0945,33.0945,32.9906,33.0284,208200.0
2014-10-06 15:40:00,34.95,35.01,34.9,34.9,394400.0,33.0284,33.0851,32.9811,32.9811,394400.0
2014-10-06 15:50:00,34.91,34.97,34.86,34.93,1150100.0,32.9906,33.0473,32.9433,33.0095,1150100.0
2014-10-07 09:30:00,34.76,34.76,34.06,34.48,880000.0,32.8488,32.8488,32.1873,32.5842,880000.0
2014-10-07 09:40:00,34.47,34.66,34.19,34.21,537300.0,32.5748,32.7543,32.3102,32.3291,537300.0
2014-10-07 09:50:00,34.23,34.36,34.15,34.22,349600.0,32.348,32.4708,32.2724,32.3385,349600.0
2014-10-07 10:00:00,34.22,34.44,34.2,34.39,522000.0,32.3385,32.5464,32.3196,32.4992,522000.0
2014-10-07 10:10:00,34.38,34.44,34.29,34.4,336600.0,32.4897,32.5464,32.4047,32.5086,336600.0
2014-10-07 10:20:00,34.4,34.54,34.3,34.54,205300.0,32.5086,32.6409,32.4141,32.6409,205300.0
2014-10-07 10:30:00,34.54,34.73,34.54,34.54,285700.0,32.6409,32.8205,32.6409,32.6409,285700.0
2014-10-07 10:40:00,34.53,34.72,34.52,34.58,159600.0,32.6315,32.811,32.622,32.6787,159600.0
2014-10-07 10:50:00,34.57,34.82,34.56,34.58,201000.0,32.6693,32.9055,32.6598,32.6787,201000.0
2014-10-07 11:00:00,34.57,34.69,34.49,34.64,141500.0,32.6693,32.7827,32.5937,32.7354,141500.0
2014-10-07 11:10:00,34.64,34.75,34.58,34.61,125100.0,32.7354,32.8394,32.6787,32.7071,125100.0
2014-10-07 11:20:00,34.6,34.71,34.45,34.52,113200.0,32.6976,32.8016,32.5559,32.622,113200.0
2014-10-07 11:30:00,34.53,34.6,34.46,34.55,103000.0,32.6315,32.6976,32.5653,32.6504,103000.0
2014-10-07 11:40:00,34.54,34.61,34.52,34.57,69700.0,32.6409,32.7071,32.622,32.6693,69700.0
2014-10-07 11:50:00,34.57,34.64,34.52,34.62,60700.0,32.6693,32.7354,32.622,32.7165,60700.0
2014-10-07 12:00:00,34.62,34.75,34.57,34.73,119200.0,32.7165,32.8394,32.6693,32.8205,119200.0
2014-10-07 12:10:00,34.74,34.97,34.72,34.95,264500.0,32.8299,33.0473,32.811,33.0284,264500.0
2014-10-07 12:20:00,34.95,35.02,34.74,34.78,146000.0,33.0284,33.0945,32.8299,32.8677,146000.0
2014-10-07 12:30:00,34.78,34.85,34.61,34.85,100800.0,32.8677,32.9339,32.7071,32.9339,100800.0
2014-10-07 12:40:00,34.86,34.94,34.76,34.77,118100.0,32.9433,33.0189,32.8488,32.8583,118100.0
2014-10-07 12:50:00,34.78,34.95,34.77,34.95,98300.0,32.8677,33.0284,32.8583,33.0284,98300.0
2014-10-07 13:00:00,34.95,34.95,34.72,34.79,158000.0,33.0284,33.0284,32.811,32.8772,158000.0
2014-10-07 13:10:00,34.79,34.93,34.78,34.82,113400.0,32.8772,33.0095,32.8677,32.9055,113400.0
2014-10-07 13:20:00,34.81,34.81,34.67,34.73,81500.0,32.8961,32.8961,32.7638,32.8205,81500.0
2014-10-07 13:30:00,34.73,34.74,34.62,34.62,114300.0,32.8205,32.8299,32.7165,32.7165,114300.0
2014-10-07 13:40:00,34.63,34.75,34.55,34.7,126500.0,32.726,32.8394,32.6504,32.7921,126500.0
2014-10-07 13:50:00,34.7,34.78,34.65,34.72,121500.0,32.7921,32.8677,32.7449,32.811,121500.0
2014-10-07 14:00:00,34.72,34.76,34.63,34.71,154500.0,32.811,32.8488,32.726,32.8016,154500.0
2014-10-07 14:10:00,34.71,34.73,34.62,34.67,65400.0,32.8016,32.8205,32.7165,32.7638,65400.0
2014-10-07 14:20:00,34.67,34.7,34.54,34.58,161100.0,32.7638,32.7921,32.6409,32.6787,161100.0
2014-10-07 14:30:00,34.57,34.7,34.52,34.63,133400.0,32.6693,32.7921,32.622,32.726,133400.0
2014-10-07 14:40:00,34.63,34.63,34.58,34.59,100900.0,32.726,32.726,32.6787,32.6882,100900.0
2014-10-07 14:50:00,34.58,34.62,34.57,34.59,113000.0,32.6787,32.7165,32.6693,32.6882,113000.0
2014-10-07 15:00:00,34.58,34.6,34.42,34.44,296100.0,32.6787,32.6976,32.5275,32.5464,296100.0
2014-10-07 15:10:00,34.43,34.44,34.22,34.23,381400.0,32.537,32.5464,32.3385,32.348,381400.0
2014-10-07 15:20:00,34.23,34.29,34.19,34.29,341300.0,32.348,32.4047,32.3102,32.4047,341300.0
2014-10-07 15:30:00,34.29,34.46,34.29,34.3,275600.0,32.4047,32.5653,32.4047,32.4141,275600.0
2014-10-07 15:40:00,34.3,34.31,34.21,34.22,299300.0,32.4141,32.4236,32.3291,32.3385,299300.0
2014-10-07 15:50:00,34.22,34.22,34.07,34.08,827600.0,32.3385,32.3385,32.1968,32.2062,827600.0
2014-10-08 09:30:00,34.53,34.55,34.25,34.44,705400.0,32.6315,32.6504,32.3669,32.5464,705400.0
2014-10-08 09:40:00,34.42,34.51,34.25,34.45,360400.0,32.5275,32.6126,32.3669,32.5559,360400.0
2014-10-08 09:50:00,34.46,34.5,33.76,33.82,664500.0,32.5653,32.6031,31.9038,31.9605,664500.0
2014-10-08 10:00:00,33.83,34.06,33.83,33.86,422400.0,31.97,32.1873,31.97,31.9983,422400.0
2014-10-08 10:10:00,33.88,34.13,33.84,33.84,587600.0,32.0172,32.2535,31.9794,31.9794,587600.0
2014-10-08 10:20:00,33.85,33.93,33.73,33.81,422900.0,31.9889,32.0645,31.8755,31.9511,422900.0
2014-10-08 10:30:00,33.82,34.02,33.72,33.84,234700.0,31.9605,32.1495,31.866,31.9794,234700.0
2014-10-08 10:40:00,33.83,33.85,33.6,33.61,301500.0,31.97,31.9889,31.7526,31.762,301500.0
2014-10-08 10:50:00,33.61,33.68,33.59,33.6,410200.0,31.762,31.8282,31.7431,31.7526,410200.0
2014-10-08 11:00:00,33.6,33.68,33.07,33.56,797000.0,31.7526,31.8282,31.2517,31.7148,797000.0
2014-10-08 11:10:00,33.55,33.9,33.34,33.39,445100.0,31.7053,32.0361,31.5069,31.5541,445100.0
2014-10-08 11:20:00,33.39,33.88,33.29,33.82,534000.0,31.5541,32.0172,31.4596,31.9605,534000.0
2014-10-08 11:30:00,33.81,33.94,33.35,33.37,515500.0,31.9511,32.0739,31.5163,31.5352,515500.0
2014-10-08 11:40:00,33.35,33.46,33.26,33.26,349400.0,31.5163,31.6203,31.4313,31.4313,349400.0
2014-10-08 11:50:00,33.28,33.49,33.2,33.49,337400.0,31.4502,31.6486,31.3746,31.6486,337400.0
2014-10-08 12:00:00,33.49,33.56,33.16,33.18,363100.0,31.6486,31.7148,31.3368,31.3557,363100.0
2014-10-08 12:10:00,33.17,33.43,33.14,33.27,339500.0,31.3462,31.5919,31.3179,31.4407,339500.0
2014-10-08 12:20:00,33.27,33.29,32.62,32.7,825900.0,31.4407,31.4596,30.8265,30.9021,825900.0
2014-10-08 12:30:00,32.7,32.98,32.65,32.96,622000.0,30.9021,31.1667,30.8548,31.1478,622000.0
2014-10-08 12:40:00,32.97,33.28,32.95,33.03,464900.0,31.1572,31.4502,31.1383,31.2139,464900.0
2014-10-08 12:50:00,33.03,33.11,32.83,32.94,397700.0,31.2139,31.2895,31.0249,31.1289,397700.0
2014-10-08 13:00:00,32.95,33.16,32.77,32.77,452100.0,31.1383,31.3368,30.9682,30.9682,452100.0
2014-10-08 13:10:00,32.77,32.85,32.68,32.69,379900.0,30.9682,31.0438,30.8832,30.8926,379900.0
2014-10-08 13:20:00,32.7,32.86,32.6,32.63,453600.0,30.9021,31.0533,30.8076,30.8359,453600.0
2014-10-08 13:30:00,32.64,32.75,32.64,32.69,419400.0,30.8454,30.9493,30.8454,30.8926,419400.0
2014-10-08 13:40:00,32.69,33.0,32.65,32.98,420700.0,30.8926,31.1856,30.8548,31.1667,420700.0
2014-10-08 13:50:00,32.97,33.05,32.84,32.89,387200.0,31.1572,31.2328,31.0344,31.0816,387200.0
2014-10-08 14:00:00,32.89,33.09,32.87,33.01,1009600.0,31.0816,31.2706,31.0627,31.195,1009600.0
2014-10-08 14:10:00,33.02,33.25,33.0,33.21,372700.0,31.2045,31.4218,31.1856,31.384,372700.0
2014-10-08 14:20:00,33.23,33.43,33.18,33.25,1010800.0,31.4029,31.5919,31.3557,31.4218,1010800.0
2014-10-08 14:30:00,33.25,33.54,33.25,33.42,429500.0,31.4218,31.6959,31.4218,31.5825,429500.0
2014-10-08 14:40:00,33.43,33.44,33.04,33.05,313400.0,31.5919,31.6014,31.2234,31.2328,313400.0
2014-10-08 14:50:00,33.04,33.16,32.93,32.99,495500.0,31.2234,31.3368,31.1194,31.1761,495500.0
2014-10-08 15:00:00,32.98,33.34,32.95,33.32,568300.0,31.1667,31.5069,31.1383,31.488,568300.0
2014-10-08 15:10:00,33.32,33.32,33.13,33.14,873000.0,31.488,31.488,31.3084,31.3179,873000.0
2014-10-08 15:20:00,33.13,33.14,33.02,33.04,445200.0,31.3084,31.3179,31.2045,31.2234,445200.0
2014-10-08 15:30:00,33.03,33.12,33.02,33.09,544700.0,31.2139,31.299,31.2045,31.2706,544700.0
2014-10-08 15:40:00,33.08,33.28,33.07,33.14,857900.0,31.2612,31.4502,31.2517,31.3179,857900.0
2014-10-08 15:50:00,33.14,33.14,32.96,32.99,1409400.0,31.3179,31.3179,31.1478,31.1761,1409400.0
2014-10-09 09:30:00,33.58,33.7,33.28,33.49,1647200.0,31.7337,31.8471,31.4502,31.6486,1647200.0
2014-10-09 09:40:00,33.49,33.54,33.2,33.28,958600.0,31.6486,31.6959,31.3746,31.4502,958600.0
2014-10-09 09:50:00,33.27,33.29,32.75,32.86,928400.0,31.4407,31.4596,30.9493,31.0533,928400.0
2014-10-09 10:00:00,32.85,33.03,32.72,32.84,407800.0,31.0438,31.2139,30.921,31.0344,407800.0
2014-10-09 10:10:00,32.84,33.2,32.76,33.02,675800.0,31.0344,31.3746,30.9588,31.2045,675800.0
2014-10-09 10:20:00,33.03,33.13,32.93,33.01,228300.0,31.2139,31.3084,31.1194,31.195,228300.0
2014-10-09 10:30:00,33.01,33.04,32.9,32.96,328900.0,31.195,31.2234,31.0911,31.1478,328900.0
2014-10-09 10:40:00,32.96,33.39,32.93,33.27,495300.0,31.1478,31.5541,31.1194,31.4407,495300.0
2014-10-09 10:50:00,33.27,33.3,33.13,33.24,527600.0,31.4407,31.4691,31.3084,31.4124,527600.0
2014-10-09 11:00:00,33.23,33.43,33.15,33.36,588500.0,31.4029,31.5919,31.3273,31.5258,588500.0
2014-10-09 11:10:00,33.34,33.46,33.11,33.15,422400.0,31.5069,31.6203,31.2895,31.3273,422400.0
2014-10-09 11:20:00,33.15,33.15,32.9,33.0,895300.0,31.3273,31.3273,31.0911,31.1856,895300.0
2014-10-09 11:30:00,33.0,33.01,32.72,32.73,466200.0,31.1856,31.195,30.921,30.9304,466200.0
2014-10-09 11:40:00,32.72,32.79,32.6,32.74,651600.0,30.921,30.9871,30.8076,30.9399,651600.0
2014-10-09 11:50:00,32.74,32.78,32.56,32.72,298800.0,30.9399,30.9777,30.7698,30.921,298800.0
2014-10-09 12:00:00,32.71,32.78,32.59,32.68,364200.0,30.9115,30.9777,30.7981,30.8832,364200.0
2014-10-09 12:10:00,32.68,32.93,32.65,32.73,287900.0,30.8832,31.1194,30.8548,30.9304,287900.0
2014-10-09 12:20:00,32.74,32.81,32.65,32.7,288000.0,30.9399,31.006,30.8548,30.9021,288000.0
2014-10-09 12:30:00,32.69,32.99,32.65,32.92,400300.0,30.8926,31.1761,30.8548,31.11,400300.0
2014-10-09 12:40:00,32.92,33.1,32.92,33.05,254500.0,31.11,31.2801,31.11,31.2328,254500.0
2014-10-09 12:50:00,33.03,33.06,32.83,32.84,212400.0,31.2139,31.2423,31.0249,31.0344,212400.0
2014-10-09 13:00:00,32.85,32.85,32.56,32.6,323800.0,31.0438,31.0438,30.7698,30.8076,323800.0
2014-10-09 13:10:00,32.59,32.77,32.52,32.54,379500.0,30.7981,30.9682,30.732,30.7509,379500.0
2014-10-09 13:20:00,32.55,32.6,32.3,32.48,968200.0,30.7603,30.8076,30.5241,30.6942,968200.0
2014-10-09 13:30:00,32.47,32.57,32.39,32.5,234000.0,30.6847,30.7792,30.6091,30.7131,234000.0
2014-10-09 13:40:00,32.51,32.51,32.26,32.45,383700.0,30.7225,30.7225,30.4863,30.6658,383700.0
2014-10-09 13:50:00,32.47,32.52,32.17,32.44,635800.0,30.6847,30.732,30.4012,30.6564,635800.0
2014-10-09 14:00:00,32.43,32.43,32.26,32.33,261300.0,30.6469,30.6469,30.4863,30.5524,261300.0
2014-10-09 14:10:00,32.35,32.64,32.29,32.54,368500.0,30.5713,30.8454,30.5146,30.7509,368500.0
2014-10-09 14:20:00,32.53,32.56,32.32,32.33,193500.0,30.7414,30.7698,30.543,30.5524,193500.0
2014-10-09 14:30:00,32.32,32.39,32.25,32.3,333700.0,30.543,30.6091,30.4768,30.5241,333700.0
2014-10-09 14:40:00,32.3,32.43,32.19,32.2,194000.0,30.5241,30.6469,30.4201,30.4296,194000.0
2014-10-09 14:50:00,32.2,32.37,32.15,32.19,352400.0,30.4296,30.5902,30.3823,30.4201,352400.0
2014-10-09 15:00:00,32.19,32.27,32.16,32.2,264700.0,30.4201,30.4957,30.3918,30.4296,264700.0
2014-10-09 15:10:00,32.2,32.29,32.11,32.2,304500.0,30.4296,30.5146,30.3445,30.4296,304500.0
2014-10-09 15:20:00,32.22,32.3,32.13,32.27,241000.0,30.4485,30.5241,30.3634,30.4957,241000.0
2014-10-09 15:30:00,32.27,32.52,32.27,32.36,524800.0,30.4957,30.732,30.4957,30.5808,524800.0
2014-10-09 15:40:00,32.37,32.38,32.18,32.19,584000.0,30.5902,30.5997,30.4107,30.4201,584000.0
2014-10-09 15:50:00,32.19,32.2,31.94,31.95,1680100.0,30.4201,30.4296,30.1839,30.1933,1680100.0
2014-10-10 09:30:00,31.55,32.1,31.08,31.82,1334100.0,29.8153,30.3351,29.3712,30.0705,1334100.0
2014-10-10 09:40:00,31.82,32.25,31.8,32.07,874800.0,30.0705,30.4768,30.0516,30.3067,874800.0
2014-10-10 09:50:00,32.07,32.07,31.46,31.72,625100.0,30.3067,30.3067,29.7303,29.976,625100.0
2014-10-10 10:00:00,31.72,31.74,30.94,30.95,794100.0,29.976,29.9949,29.2389,29.2483,794100.0
2014-10-10 10:10:00,30.95,31.08,30.53,30.64,1372900.0,29.2483,29.3712,28.8514,28.9553,1372900.0
2014-10-10 10:20:00,30.63,30.65,29.91,29.94,1947800.0,28.9459,28.9648,28.2655,28.2938,1947800.0
2014-10-10 10:30:00,29.94,30.79,29.78,30.59,2121500.0,28.2938,29.0971,28.1426,28.9081,2121500.0
2014-10-10 10:40:00,30.59,30.64,30.11,30.18,2473900.0,28.9081,28.9553,28.4545,28.5206,2473900.0
2014-10-10 10:50:00,30.19,30.67,30.18,30.42,878200.0,28.5301,28.9837,28.5206,28.7474,878200.0
2014-10-10 11:00:00,30.43,30.98,30.39,30.84,1119800.0,28.7569,29.2767,28.7191,29.1443,1119800.0
2014-10-10 11:10:00,30.86,30.95,30.47,30.57,662500.0,29.1632,29.2483,28.7947,28.8892,662500.0
2014-10-10 11:20:00,30.56,30.96,30.56,30.84,647600.0,28.8797,29.2578,28.8797,29.1443,647600.0
2014-10-10 11:30:00,30.84,31.02,30.82,30.98,423500.0,29.1443,29.3145,29.1254,29.2767,423500.0
2014-10-10 11:40:00,30.97,30.97,30.64,30.89,300000.0,29.2672,29.2672,28.9553,29.1916,300000.0
2014-10-10 11:50:00,30.89,30.94,30.73,30.81,225300.0,29.1916,29.2389,29.0404,29.116,225300.0
2014-10-10 12:00:00,30.8,31.23,30.74,31.22,599900.0,29.1065,29.5129,29.0498,29.5035,599900.0
2014-10-10 12:10:00,31.22,31.46,31.18,31.43,713200.0,29.5035,29.7303,29.4657,29.7019,713200.0
2014-10-10 12:20:00,31.43,31.89,31.34,31.69,826100.0,29.7019,30.1366,29.6169,29.9476,826100.0
2014-10-10 12:30:00,31.68,31.7,31.3,31.34,467500.0,29.9382,29.9571,29.5791,29.6169,467500.0
2014-10-10 12:40:00,31.34,31.61,31.34,31.5,407400.0,29.6169,29.872,29.6169,29.7681,407400.0
2014-10-10 12:50:00,31.5,31.81,31.5,31.71,513500.0,29.7681,30.061,29.7681,29.9665,513500.0
2014-10-10 13:00:00,31.7,31.84,31.56,31.64,237700.0,29.9571,30.0894,29.8248,29.9004,237700.0
2014-10-10 13:10:00,31.63,31.73,31.5,31.55,263500.0,29.8909,29.9854,29.7681,29.8153,263500.0
2014-10-10 13:20:00,31.56,31.69,31.55,31.6,379500.0,29.8248,29.9476,29.8153,29.8626,379500.0
2014-10-10 13:30:00,31.6,31.98,31.6,31.9,348000.0,29.8626,30.2217,29.8626,30.1461,348000.0
2014-10-10 13:40:00,31.88,31.93,31.77,31.78,279800.0,30.1272,30.1744,30.0232,30.0327,279800.0
2014-10-10 13:50:00,31.78,31.94,31.74,31.92,167700.0,30.0327,30.1839,29.9949,30.165,167700.0
2014-10-10 14:00:00,31.92,32.0,31.87,31.89,283300.0,30.165,30.2406,30.1177,30.1366,283300.0
2014-10-10 14:10:00,31.89,31.95,31.75,31.84,316600.0,30.1366,30.1933,30.0043,30.0894,316600.0
2014-10-10 14:20:00,31.84,31.94,31.72,31.91,289500.0,30.0894,30.1839,29.976,30.1555,289500.0
2014-10-10 14:30:00,31.9,31.94,31.77,31.77,217700.0,30.1461,30.1839,30.0232,30.0232,217700.0
2014-10-10 14:40:00,31.78,31.82,31.66,31.7,390300.0,30.0327,30.0705,29.9193,29.9571,390300.0
2014-10-10 14:50:00,31.71,31.82,31.65,31.72,200900.0,29.9665,30.0705,29.9098,29.976,200900.0
2014-10-10 15:00:00,31.71,31.75,31.42,31.44,411400.0,29.9665,30.0043,29.6925,29.7114,411400.0
2014-10-10 15:10:00,31.43,31.58,31.16,31.22,452200.0,29.7019,29.8437,29.4468,29.5035,452200.0
2014-10-10 15:20:00,31.22,31.28,31.03,31.13,550500.0,29.5035,29.5602,29.3239,29.4184,550500.0
2014-10-10 15:30:00,31.13,31.28,31.13,31.23,638400.0,29.4184,29.5602,29.4184,29.5129,638400.0
2014-10-10 15:40:00,31.23,31.23,30.79,30.85,1016900.0,29.5129,29.5129,29.0971,29.1538,1016900.0
2014-10-10 15:50:00,30.85,30.88,30.66,30.78,1492600.0,29.1538,29.1821,28.9742,29.0876,1492600.0
2014-10-13 09:30:00,30.99,31.29,30.93,31.22,950100.0,29.2861,29.5696,29.2294,29.5035,950100.0
2014-10-13 09:40:00,31.24,31.29,30.86,30.88,800600.0,29.5224,29.5696,29.1632,29.1821,800600.0
2014-10-13 09:50:00,30.87,31.06,30.51,30.97,1014900.0,29.1727,29.3523,28.8325,29.2672,1014900.0
2014-10-13 10:00:00,31.0,31.39,30.99,31.02,474900.0,29.2956,29.6641,29.2861,29.3145,474900.0
2014-10-13 10:10:00,31.01,31.03,30.5,30.51,785100.0,29.305,29.3239,28.823,28.8325,785100.0
2014-10-13 10:20:00,30.51,30.6,30.05,30.08,1404600.0,28.8325,28.9175,28.3978,28.4261,1404600.0
2014-10-13 10:30:00,30.08,30.35,30.08,30.25,614700.0,28.4261,28.6813,28.4261,28.5868,614700.0
2014-10-13 10:40:00,30.24,30.25,29.76,30.0,813400.0,28.5773,28.5868,28.1237,28.3505,813400.0
2014-10-13 10:50:00,29.99,30.54,29.99,30.36,592500.0,28.3411,28.8608,28.3411,28.6907,592500.0
2014-10-13 11:00:00,30.36,30.78,30.24,30.6,490200.0,28.6907,29.0876,28.5773,28.9175,490200.0
2014-10-13 11:10:00,30.61,30.62,30.1,30.11,431600.0,28.927,28.9364,28.445,28.4545,431600.0
2014-10-13 11:20:00,30.12,30.56,30.01,30.51,731400.0,28.4639,28.8797,28.36,28.8325,731400.0
2014-10-13 11:30:00,30.52,30.78,30.4,30.4,495600.0,28.8419,29.0876,28.7285,28.7285,495600.0
2014-10-13 11:40:00,30.41,30.58,30.37,30.4,451200.0,28.738,28.8986,28.7002,28.7285,451200.0
2014-10-13 11:50:00,30.4,30.47,30.23,30.33,302900.0,28.7285,28.7947,28.5679,28.6624,302900.0
2014-10-13 12:00:00,30.33,30.41,30.08,30.18,287700.0,28.6624,28.738,28.4261,28.5206,287700.0
2014-10-13 12:10:00,30.19,30.46,30.18,30.42,242400.0,28.5301,28.7852,28.5206,28.7474,242400.0
2014-10-13 12:20:00,30.42,30.88,30.42,30.87,262400.0,28.7474,29.1821,28.7474,29.1727,262400.0
2014-10-13 12:30:00,30.86,31.1,30.79,30.8,486900.0,29.1632,29.3901,29.0971,29.1065,486900.0
2014-10-13 12:40:00,30.81,31.11,30.8,31.01,352000.0,29.116,29.3995,29.1065,29.305,352000.0
2014-10-13 12:50:00,31.0,31.09,30.96,31.02,185600.0,29.2956,29.3806,29.2578,29.3145,185600.0
2014-10-13 13:00:00,31.03,31.3,31.02,31.09,443600.0,29.3239,29.5791,29.3145,29.3806,443600.0
2014-10-13 13:10:00,31.1,31.1,30.64,30.68,367400.0,29.3901,29.3901,28.9553,28.9931,367400.0
2014-10-13 13:20:00,30.67,30.96,30.66,30.87,363000.0,28.9837,29.2578,28.9742,29.1727,363000.0
2014-10-13 13:30:00,30.86,30.98,30.72,30.72,364500.0,29.1632,29.2767,29.0309,29.0309,364500.0
2014-10-13 13:40:00,30.72,30.73,30.45,30.5,172700.0,29.0309,29.0404,28.7758,28.823,172700.0
2014-10-13 13:50:00,30.49,30.53,30.31,30.4,259600.0,28.8136,28.8514,28.6435,28.7285,259600.0
2014-10-13 14:00:00,30.41,30.41,30.24,30.27,316800.0,28.738,28.738,28.5773,28.6057,316800.0
2014-10-13 14:10:00,30.27,30.27,29.95,29.97,451800.0,28.6057,28.6057,28.3033,28.3222,451800.0
2014-10-13 14:20:00,29.96,30.06,29.96,29.98,422900.0,28.3127,28.4072,28.3127,28.3316,422900.0
2014-10-13 14:30:00,29.99,30.02,29.57,29.6,956000.0,28.3411,28.3694,27.9442,27.9725,956000.0
2014-10-13 14:40:00,29.6,29.6,29.1,29.11,1488900.0,27.9725,27.9725,27.5,27.5095,1488900.0
2014-10-13 14:50:00,29.11,29.46,28.76,28.78,1458500.0,27.5095,27.8402,27.1787,27.1976,1458500.0
2014-10-13 15:00:00,28.79,28.84,28.1,28.53,2704400.0,27.2071,27.2543,26.555,26.9614,2704400.0
2014-10-13 15:10:00,28.51,28.94,28.35,28.92,1531700.0,26.9425,27.3488,26.7913,27.3299,1531700.0
2014-10-13 15:20:00,28.91,29.28,28.88,29.21,1867100.0,27.3205,27.6701,27.2921,27.604,1867100.0
2014-10-13 15:30:00,29.22,29.22,28.83,28.88,1976700.0,27.6134,27.6134,27.2449,27.2921,1976700.0
2014-10-13 15:40:00,28.87,28.92,28.59,28.65,1738600.0,27.2827,27.3299,27.0181,27.0748,1738600.0
2014-10-13 15:50:00,28.64,28.81,28.56,28.57,2412200.0,27.0653,27.226,26.9897,26.9992,2412200.0
2014-10-14 09:30:00,29.29,30.35,29.28,29.79,2829000.0,27.6796,28.6813,27.6701,28.1521,2829000.0
2014-10-14 09:40:00,29.79,29.99,29.48,29.65,1082800.0,28.1521,28.3411,27.8591,28.0198,1082800.0
2014-10-14 09:50:00,29.65,29.78,29.41,29.54,874800.0,28.0198,28.1426,27.793,27.9158,874800.0
2014-10-14 10:00:00,29.54,29.72,29.32,29.72,1184300.0,27.9158,28.0859,27.7079,28.0859,1184300.0
2014-10-14 10:10:00,29.72,30.15,29.6,29.84,843800.0,28.0859,28.4923,27.9725,28.1993,843800.0
2014-10-14 10:20:00,29.83,29.98,29.64,29.97,484100.0,28.1899,28.3316,28.0103,28.3222,484100.0
2014-10-14 10:30:00,29.98,30.3,29.85,30.26,729000.0,28.3316,28.634,28.2088,28.5962,729000.0
2014-10-14 10:40:00,30.26,30.44,30.26,30.44,1010300.0,28.5962,28.7663,28.5962,28.7663,1010300.0
2014-10-14 10:50:00,30.45,30.77,30.43,30.47,681600.0,28.7758,29.0782,28.7569,28.7947,681600.0
2014-10-14 11:00:00,30.47,30.79,30.35,30.68,442100.0,28.7947,29.0971,28.6813,28.9931,442100.0
2014-10-14 11:10:00,30.68,31.1,30.68,31.01,568800.0,28.9931,29.3901,28.9931,29.305,568800.0
2014-10-14 11:20:00,31.0,31.14,30.96,31.12,642400.0,29.2956,29.4279,29.2578,29.409,642400.0
2014-10-14 11:30:00,31.12,31.44,30.96,31.41,983400.0,29.409,29.7114,29.2578,29.683,983400.0
2014-10-14 11:40:00,31.42,31.75,31.34,31.45,754000.0,29.6925,30.0043,29.6169,29.7208,754000.0
2014-10-14 11:50:00,31.45,31.61,31.32,31.55,579300.0,29.7208,29.872,29.598,29.8153,579300.0
2014-10-14 12:00:00,31.55,31.86,31.49,31.86,615700.0,29.8153,30.1083,29.7586,30.1083,615700.0
2014-10-14 12:10:00,31.85,32.14,31.77,32.04,862500.0,30.0988,30.3729,30.0232,30.2784,862500.0
2014-10-14 12:20:00,32.05,32.11,31.82,32.0,585600.0,30.2878,30.3445,30.0705,30.2406,585600.0
2014-10-14 12:30:00,32.0,32.04,31.64,31.74,805900.0,30.2406,30.2784,29.9004,29.9949,805900.0
2014-10-14 12:40:00,31.72,31.78,31.56,31.77,491100.0,29.976,30.0327,29.8248,30.0232,491100.0
2014-10-14 12:50:00,31.78,31.97,31.76,31.85,489900.0,30.0327,30.2122,30.0138,30.0988,489900.0
2014-10-14 13:00:00,31.84,31.92,31.62,31.87,355100.0,30.0894,30.165,29.8815,30.1177,355100.0
2014-10-14 13:10:00,31.86,32.18,31.82,31.97,486300.0,30.1083,30.4107,30.0705,30.2122,486300.0
2014-10-14 13:20:00,31.97,32.05,31.83,31.9,280000.0,30.2122,30.2878,30.0799,30.1461,280000.0
2014-10-14 13:30:00,31.89,32.04,31.79,31.79,396400.0,30.1366,30.2784,30.0421,30.0421,396400.0
2014-10-14 13:40:00,31.79,31.89,31.3,31.59,692600.0,30.0421,30.1366,29.5791,29.8531,692600.0
2014-10-14 13:50:00,31.59,31.63,31.3,31.51,510500.0,29.8531,29.8909,29.5791,29.7775,510500.0
2014-10-14 14:00:00,31.5,31.67,31.27,31.38,418100.0,29.7681,29.9287,29.5507,29.6547,418100.0
2014-10-14 14:10:00,31.38,31.57,31.25,31.55,254100.0,29.6547,29.8342,29.5318,29.8153,254100.0
2014-10-14 14:20:00,31.53,31.6,31.1,31.14,342000.0,29.7964,29.8626,29.3901,29.4279,342000.0
2014-10-14 14:30:00,31.14,31.39,30.93,31.14,812400.0,29.4279,29.6641,29.2294,29.4279,812400.0
2014-10-14 14:40:00,31.14,31.6,31.12,31.54,399700.0,29.4279,29.8626,29.409,29.8059,399700.0
2014-10-14 14:50:00,31.55,31.63,31.32,31.51,451400.0,29.8153,29.8909,29.598,29.7775,451400.0
2014-10-14 15:00:00,31.51,31.56,31.24,31.33,322400.0,29.7775,29.8248,29.5224,29.6074,322400.0
2014-10-14 15:10:00,31.34,31.49,31.28,31.28,376200.0,29.6169,29.7586,29.5602,29.5602,376200.0
2014-10-14 15:20:00,31.29,31.36,31.05,31.31,541800.0,29.5696,29.6358,29.3428,29.5885,541800.0
2014-10-14 15:30:00,31.29,31.46,30.99,31.46,412200.0,29.5696,29.7303,29.2861,29.7303,412200.0
2014-10-14 15:40:00,31.46,31.47,31.23,31.41,673600.0,29.7303,29.7397,29.5129,29.683,673600.0
2014-10-14 15:50:00,31.42,31.55,31.41,31.52,1089700.0,29.6925,29.8153,29.683,29.787,1089700.0
2014-10-15 09:30:00,30.22,30.45,29.67,30.24,2167000.0,28.5584,28.7758,28.0387,28.5773,2167000.0
2014-10-15 09:40:00,30.24,31.9,29.78,31.72,2637300.0,28.5773,30.1461,28.1426,29.976,2637300.0
2014-10-15 09:50:00,31.73,32.23,31.25,32.18,1868500.0,29.9854,30.4579,29.5318,30.4107,1868500.0
2014-10-15 10:00:00,32.16,32.62,31.9,32.03,1405500.0,30.3918,30.8265,30.1461,30.2689,1405500.0
2014-10-15 10:10:00,32.03,32.03,31.46,31.55,940600.0,30.2689,30.2689,29.7303,29.8153,940600.0
2014-10-15 10:20:00,31.52,31.78,31.41,31.6,617100.0,29.787,30.0327,29.683,29.8626,617100.0
2014-10-15 10:30:00,31.6,31.65,31.3,31.58,683300.0,29.8626,29.9098,29.5791,29.8437,683300.0
2014-10-15 10:40:00,31.59,31.63,30.73,30.8,1350200.0,29.8531,29.8909,29.0404,29.1065,1350200.0
2014-10-15 10:50:00,30.79,31.09,30.15,30.83,2511600.0,29.0971,29.3806,28.4923,29.1349,2511600.0
2014-10-15 11:00:00,30.85,31.21,30.77,31.12,890600.0,29.1538,29.494,29.0782,29.409,890600.0
2014-10-15 11:10:00,31.11,31.2,30.66,30.7,729000.0,29.3995,29.4846,28.9742,29.012,729000.0
2014-10-15 11:20:00,30.67,30.71,29.71,29.91,1474400.0,28.9837,29.0215,28.0765,28.2655,1474400.0
2014-10-15 11:30:00,29.9,30.3,29.81,30.0,1272600.0,28.256,28.634,28.171,28.3505,1272600.0
2014-10-15 11:40:00,30.0,30.23,29.96,30.06,823700.0,28.3505,28.5679,28.3127,28.4072,823700.0
2014-10-15 11:50:00,30.06,30.23,29.97,30.18,839300.0,28.4072,28.5679,28.3222,28.5206,839300.0
2014-10-15 12:00:00,30.15,30.27,30.0,30.09,607400.0,28.4923,28.6057,28.3505,28.4356,607400.0
2014-10-15 12:10:00,30.08,30.2,29.97,30.0,400700.0,28.4261,28.5395,28.3222,28.3505,400700.0
2014-10-15 12:20:00,30.0,30.45,29.99,30.2,585700.0,28.3505,28.7758,28.3411,28.5395,585700.0
2014-10-15 12:30:00,30.19,30.5,30.13,30.4,363600.0,28.5301,28.823,28.4734,28.7285,363600.0
2014-10-15 12:40:00,30.41,30.48,30.21,30.27,399500.0,28.738,28.8041,28.549,28.6057,399500.0
2014-10-15 12:50:00,30.26,30.34,30.0,30.02,677900.0,28.5962,28.6718,28.3505,28.3694,677900.0
2014-10-15 13:00:00,30.01,30.27,29.98,30.14,474100.0,28.36,28.6057,28.3316,28.4828,474100.0
2014-10-15 13:10:00,30.14,30.15,29.64,29.68,941700.0,28.4828,28.4923,28.0103,28.0481,941700.0
2014-10-15 13:20:00,29.68,29.74,29.49,29.73,763500.0,28.0481,28.1048,27.8686,28.0954,763500.0
2014-10-15 13:30:00,29.7,30.17,29.69,30.06,501300.0,28.067,28.5112,28.0576,28.4072,501300.0
2014-10-15 13:40:00,30.04,30.3,29.87,30.13,470600.0,28.3883,28.634,28.2277,28.4734,470600.0
2014-10-15 13:50:00,30.12,30.2,29.81,29.84,393200.0,28.4639,28.5395,28.171,28.1993,393200.0
2014-10-15 14:00:00,29.84,30.11,29.81,30.0,392400.0,28.1993,28.4545,28.171,28.3505,392400.0
2014-10-15 14:10:00,29.99,30.51,29.98,30.45,651000.0,28.3411,28.8325,28.3316,28.7758,651000.0
2014-10-15 14:20:00,30.44,30.6,30.3,30.51,804000.0,28.7663,28.9175,28.634,28.8325,804000.0
2014-10-15 14:30:00,30.52,31.51,30.47,31.51,1407300.0,28.8419,29.7775,28.7947,29.7775,1407300.0
2014-10-15 14:40:00,31.51,31.65,30.8,30.99,1103200.0,29.7775,29.9098,29.1065,29.2861,1103200.0
2014-10-15 14:50:00,30.97,31.26,30.92,31.2,804000.0,29.2672,29.5413,29.22,29.4846,804000.0
2014-10-15 15:00:00,31.19,31.24,30.98,31.1,470500.0,29.4751,29.5224,29.2767,29.3901,470500.0
2014-10-15 15:10:00,31.12,31.3,31.1,31.16,891500.0,29.409,29.5791,29.3901,29.4468,891500.0
2014-10-15 15:20:00,31.16,31.62,31.08,31.62,693700.0,29.4468,29.8815,29.3712,29.8815,693700.0
2014-10-15 15:30:00,31.62,31.77,31.48,31.68,946400.0,29.8815,30.0232,29.7492,29.9382,946400.0
2014-10-15 15:40:00,31.68,32.24,31.57,31.58,1294300.0,29.9382,30.4674,29.8342,29.8437,1294300.0
2014-10-15 15:50:00,31.58,31.78,31.58,31.68,1444900.0,29.8437,30.0327,29.8437,29.9382,1444900.0
2014-10-16 09:30:00,30.64,31.92,30.0,31.42,2263700.0,28.9553,30.165,28.3505,29.6925,2263700.0
2014-10-16 09:40:00,31.42,31.96,30.76,31.33,1148100.0,29.6925,30.2028,29.0687,29.6074,1148100.0
2014-10-16 09:50:00,31.33,32.0,31.17,31.76,1324900.0,29.6074,30.2406,29.4562,30.0138,1324900.0
2014-10-16 10:00:00,31.78,31.81,31.31,31.41,799200.0,30.0327,30.061,29.5885,29.683,799200.0
2014-10-16 10:10:00,31.4,31.41,30.71,30.86,935000.0,29.6736,29.683,29.0215,29.1632,935000.0
2014-10-16 10:20:00,30.87,31.61,30.86,31.03,645700.0,29.1727,29.872,29.1632,29.3239,645700.0
2014-10-16 10:30:00,31.04,31.51,31.0,31.36,602900.0,29.3334,29.7775,29.2956,29.6358,602900.0
2014-10-16 10:40:00,31.36,31.88,31.24,31.84,785500.0,29.6358,30.1272,29.5224,30.0894,785500.0
2014-10-16 10:50:00,31.83,32.18,31.4,31.41,903000.0,30.0799,30.4107,29.6736,29.683,903000.0
2014-10-16 11:00:00,31.42,31.77,31.31,31.68,417600.0,29.6925,30.0232,29.5885,29.9382,417600.0
2014-10-16 11:10:00,31.68,31.89,31.58,31.8,410400.0,29.9382,30.1366,29.8437,30.0516,410400.0
2014-10-16 11:20:00,31.79,32.49,31.76,32.28,948100.0,30.0421,30.7036,30.0138,30.5052,948100.0
2014-10-16 11:30:00,32.32,32.36,31.97,32.07,695900.0,30.543,30.5808,30.2122,30.3067,695900.0
2014-10-16 11:40:00,32.07,32.4,32.04,32.11,541500.0,30.3067,30.6186,30.2784,30.3445,541500.0
2014-10-16 11:50:00,32.1,32.33,31.96,32.11,464300.0,30.3351,30.5524,30.2028,30.3445,464300.0
2014-10-16 12:00:00,32.1,32.11,31.8,32.01,702600.0,30.3351,30.3445,30.0516,30.25,702600.0
2014-10-16 12:10:00,32.01,32.15,31.93,31.99,292800.0,30.25,30.3823,30.1744,30.2311,292800.0
2014-10-16 12:20:00,31.99,32.1,31.96,32.05,300300.0,30.2311,30.3351,30.2028,30.2878,300300.0
2014-10-16 12:30:00,32.05,32.13,31.98,32.01,323800.0,30.2878,30.3634,30.2217,30.25,323800.0
2014-10-16 12:40:00,32.02,32.3,32.0,32.24,323700.0,30.2595,30.5241,30.2406,30.4674,323700.0
2014-10-16 12:50:00,32.25,32.6,32.24,32.56,616100.0,30.4768,30.8076,30.4674,30.7698,616100.0
2014-10-16 13:00:00,32.55,32.93,32.4,32.93,846100.0,30.7603,31.1194,30.6186,31.1194,846100.0
2014-10-16 13:10:00,32.94,33.1,32.73,33.0,760100.0,31.1289,31.2801,30.9304,31.1856,760100.0
2014-10-16 13:20:00,33.0,33.26,32.88,33.02,652900.0,31.1856,31.4313,31.0722,31.2045,652900.0
2014-10-16 13:30:00,33.01,33.4,32.93,33.29,443000.0,31.195,31.5636,31.1194,31.4596,443000.0
2014-10-16 13:40:00,33.29,33.35,33.2,33.27,408800.0,31.4596,31.5163,31.3746,31.4407,408800.0
2014-10-16 13:50:00,33.27,33.27,32.63,32.74,624000.0,31.4407,31.4407,30.8359,30.9399,624000.0
2014-10-16 14:00:00,32.76,32.94,32.66,32.84,315400.0,30.9588,31.1289,30.8643,31.0344,315400.0
2014-10-16 14:10:00,32.83,32.98,32.53,32.67,350800.0,31.0249,31.1667,30.7414,30.8737,350800.0
2014-10-16 14:20:00,32.69,32.73,32.52,32.71,232800.0,30.8926,30.9304,30.732,30.9115,232800.0
2014-10-16 14:30:00,32.72,32.9,32.67,32.9,225500.0,30.921,31.0911,30.8737,31.0911,225500.0
2014-10-16 14:40:00,32.9,32.9,32.41,32.42,281000.0,31.0911,31.0911,30.628,30.6375,281000.0
2014-10-16 14:50:00,32.43,32.77,32.36,32.59,340900.0,30.6469,30.9682,30.5808,30.7981,340900.0
2014-10-16 15:00:00,32.59,32.8,32.5,32.53,275900.0,30.7981,30.9966,30.7131,30.7414,275900.0
2014-10-16 15:10:00,32.54,32.8,32.5,32.66,254900.0,30.7509,30.9966,30.7131,30.8643,254900.0
2014-10-16 15:20:00,32.66,32.85,32.64,32.84,223600.0,30.8643,31.0438,30.8454,31.0344,223600.0
2014-10-16 15:30:00,32.85,32.92,32.7,32.71,380700.0,31.0438,31.11,30.9021,30.9115,380700.0
2014-10-16 15:40:00,32.71,32.9,32.7,32.85,449300.0,30.9115,31.0911,30.9021,31.0438,449300.0
2014-10-16 15:50:00,32.85,32.99,32.85,32.97,1068900.0,31.0438,31.1761,31.0438,31.1572,1068900.0
2014-10-17 09:30:00,33.88,34.34,33.51,33.63,1425700.0,32.0172,32.4519,31.6675,31.7809,1425700.0
2014-10-17 09:40:00,33.63,34.06,33.6,34.05,949800.0,31.7809,32.1873,31.7526,32.1779,949800.0
2014-10-17 09:50:00,34.06,34.16,33.85,33.85,726400.0,32.1873,32.2818,31.9889,31.9889,726400.0
2014-10-17 10:00:00,33.85,33.98,33.71,33.87,761300.0,31.9889,32.1117,31.8566,32.0078,761300.0
2014-10-17 10:10:00,33.86,33.98,33.75,33.79,462800.0,31.9983,32.1117,31.8944,31.9322,462800.0
2014-10-17 10:20:00,33.78,34.16,33.75,34.14,539000.0,31.9227,32.2818,31.8944,32.2629,539000.0
2014-10-17 10:30:00,34.14,34.19,33.75,33.75,410300.0,32.2629,32.3102,31.8944,31.8944,410300.0
2014-10-17 10:40:00,33.76,33.8,33.62,33.62,548400.0,31.9038,31.9416,31.7715,31.7715,548400.0
2014-10-17 10:50:00,33.63,33.8,33.54,33.66,330100.0,31.7809,31.9416,31.6959,31.8093,330100.0
2014-10-17 11:00:00,33.67,33.9,33.63,33.75,328400.0,31.8187,32.0361,31.7809,31.8944,328400.0
2014-10-17 11:10:00,33.75,33.83,33.58,33.62,302300.0,31.8944,31.97,31.7337,31.7715,302300.0
2014-10-17 11:20:00,33.6,33.78,33.57,33.73,238500.0,31.7526,31.9227,31.7242,31.8755,238500.0
2014-10-17 11:30:00,33.72,33.91,33.63,33.86,257900.0,31.866,32.0456,31.7809,31.9983,257900.0
2014-10-17 11:40:00,33.87,33.89,33.79,33.81,147700.0,32.0078,32.0267,31.9322,31.9511,147700.0
2014-10-17 11:50:00,33.8,33.85,33.59,33.6,297000.0,31.9416,31.9889,31.7431,31.7526,297000.0
2014-10-17 12:00:00,33.61,33.84,33.59,33.8,248600.0,31.762,31.9794,31.7431,31.9416,248600.0
2014-10-17 12:10:00,33.8,33.81,33.6,33.63,284200.0,31.9416,31.9511,31.7526,31.7809,284200.0
2014-10-17 12:20:00,33.64,33.7,33.51,33.54,271600.0,31.7904,31.8471,31.6675,31.6959,271600.0
2014-10-17 12:30:00,33.54,33.6,33.35,33.35,310400.0,31.6959,31.7526,31.5163,31.5163,310400.0
2014-10-17 12:40:00,33.36,33.49,33.29,33.3,322000.0,31.5258,31.6486,31.4596,31.4691,322000.0
2014-10-17 12:50:00,33.29,33.52,33.11,33.3,404700.0,31.4596,31.677,31.2895,31.4691,404700.0
2014-10-17 13:00:00,33.3,33.4,33.19,33.19,196200.0,31.4691,31.5636,31.3651,31.3651,196200.0
2014-10-17 13:10:00,33.19,33.24,33.1,33.19,235100.0,31.3651,31.4124,31.2801,31.3651,235100.0
2014-10-17 13:20:00,33.18,33.2,33.05,33.06,209400.0,31.3557,31.3746,31.2328,31.2423,209400.0
2014-10-17 13:30:00,33.07,33.2,32.96,33.2,307300.0,31.2517,31.3746,31.1478,31.3746,307300.0
2014-10-17 13:40:00,33.17,33.25,33.08,33.08,166200.0,31.3462,31.4218,31.2612,31.2612,166200.0
2014-10-17 13:50:00,33.08,33.23,33.05,33.16,139400.0,31.2612,31.4029,31.2328,31.3368,139400.0
2014-10-17 14:00:00,33.16,33.16,32.81,32.86,351300.0,31.3368,31.3368,31.006,31.0533,351300.0
2014-10-17 14:10:00,32.85,33.15,32.82,33.09,276100.0,31.0438,31.3273,31.0155,31.2706,276100.0
2014-10-17 14:20:00,33.08,33.32,33.07,33.25,195600.0,31.2612,31.488,31.2517,31.4218,195600.0
2014-10-17 14:30:00,33.25,33.38,33.09,33.11,274800.0,31.4218,31.5447,31.2706,31.2895,274800.0
2014-10-17 14:40:00,33.1,33.38,33.09,33.26,239500.0,31.2801,31.5447,31.2706,31.4313,239500.0
2014-10-17 14:50:00,33.25,33.26,33.14,33.26,191400.0,31.4218,31.4313,31.3179,31.4313,191400.0
2014-10-17 15:00:00,33.26,33.27,33.02,33.2,237900.0,31.4313,31.4407,31.2045,31.3746,237900.0
2014-10-17 15:10:00,33.2,33.52,33.2,33.26,330500.0,31.3746,31.677,31.3746,31.4313,330500.0
2014-10-17 15:20:00,33.25,33.37,33.21,33.34,291400.0,31.4218,31.5352,31.384,31.5069,291400.0
2014-10-17 15:30:00,33.34,33.48,33.29,33.37,334000.0,31.5069,31.6392,31.4596,31.5352,334000.0
2014-10-17 15:40:00,33.36,33.47,33.3,33.31,381800.0,31.5258,31.6297,31.4691,31.4785,381800.0
2014-10-17 15:50:00,33.31,33.46,33.22,33.38,881000.0,31.4785,31.6203,31.3935,31.5447,881000.0
2014-10-20 09:30:00,34.19,34.34,34.0,34.23,718800.0,32.3102,32.4519,32.1306,32.348,718800.0
2014-10-20 09:40:00,34.23,34.7,34.21,34.45,722000.0,32.348,32.7921,32.3291,32.5559,722000.0
2014-10-20 09:50:00,34.45,34.84,34.42,34.8,723100.0,32.5559,32.9244,32.5275,32.8866,723100.0
2014-10-20 10:00:00,34.8,34.94,34.73,34.8,582100.0,32.8866,33.0189,32.8205,32.8866,582100.0
2014-10-20 10:10:00,34.8,34.87,34.56,34.63,359800.0,32.8866,32.9528,32.6598,32.726,359800.0
2014-10-20 10:20:00,34.66,34.98,34.58,34.85,302300.0,32.7543,33.0567,32.6787,32.9339,302300.0
2014-10-20 10:30:00,34.86,34.94,34.7,34.72,272100.0,32.9433,33.0189,32.7921,32.811,272100.0
2014-10-20 10:40:00,34.72,34.79,34.61,34.63,182100.0,32.811,32.8772,32.7071,32.726,182100.0
2014-10-20 10:50:00,34.62,34.74,34.59,34.62,328400.0,32.7165,32.8299,32.6882,32.7165,328400.0
2014-10-20 11:00:00,34.62,34.71,34.5,34.63,269700.0,32.7165,32.8016,32.6031,32.726,269700.0
2014-10-20 11:10:00,34.64,34.65,34.48,34.6,213200.0,32.7354,32.7449,32.5842,32.6976,213200.0
2014-10-20 11:20:00,34.6,34.61,34.49,34.53,214200.0,32.6976,32.7071,32.5937,32.6315,214200.0
2014-10-20 11:30:00,34.52,34.66,34.45,34.62,207300.0,32.622,32.7543,32.5559,32.7165,207300.0
2014-10-20 11:40:00,34.63,34.65,34.52,34.61,276200.0,32.726,32.7449,32.622,32.7071,276200.0
2014-10-20 11:50:00,34.6,34.66,34.54,34.63,191600.0,32.6976,32.7543,32.6409,32.726,191600.0
2014-10-20 12:00:00,34.63,34.63,34.5,34.54,139800.0,32.726,32.726,32.6031,32.6409,139800.0
2014-10-20 12:10:00,34.53,34.65,34.53,34.59,172600.0,32.6315,32.7449,32.6315,32.6882,172600.0
2014-10-20 12:20:00,34.59,34.63,34.5,34.5,133800.0,32.6882,32.726,32.6031,32.6031,133800.0
2014-10-20 12:30:00,34.51,34.6,34.45,34.46,253300.0,32.6126,32.6976,32.5559,32.5653,253300.0
2014-10-20 12:40:00,34.46,34.52,34.31,34.52,244100.0,32.5653,32.622,32.4236,32.622,244100.0
2014-10-20 12:50:00,34.52,34.52,34.33,34.43,130800.0,32.622,32.622,32.4425,32.537,130800.0
2014-10-20 13:00:00,34.42,34.6,34.39,34.59,175400.0,32.5275,32.6976,32.4992,32.6882,175400.0
2014-10-20 13:10:00,34.59,34.67,34.52,34.63,330000.0,32.6882,32.7638,32.622,32.726,330000.0
2014-10-20 13:20:00,34.62,34.66,34.5,34.63,163500.0,32.7165,32.7543,32.6031,32.726,163500.0
2014-10-20 13:30:00,34.62,34.62,34.45,34.46,192400.0,32.7165,32.7165,32.5559,32.5653,192400.0
2014-10-20 13:40:00,34.46,34.48,34.32,34.32,201800.0,32.5653,32.5842,32.433,32.433,201800.0
2014-10-20 13:50:00,34.32,34.48,34.32,34.44,85400.0,32.433,32.5842,32.433,32.5464,85400.0
2014-10-20 14:00:00,34.44,34.55,34.41,34.5,170900.0,32.5464,32.6504,32.5181,32.6031,170900.0
2014-10-20 14:10:00,34.5,34.61,34.48,34.61,204200.0,32.6031,32.7071,32.5842,32.7071,204200.0
2014-10-20 14:20:00,34.6,34.63,34.51,34.56,237600.0,32.6976,32.726,32.6126,32.6598,237600.0
2014-10-20 14:30:00,34.55,34.75,34.5,34.72,271700.0,32.6504,32.8394,32.6031,32.811,271700.0
2014-10-20 14:40:00,34.71,34.87,34.63,34.82,347900.0,32.8016,32.9528,32.726,32.9055,347900.0
2014-10-20 14:50:00,34.82,34.95,34.73,34.93,225800.0,32.9055,33.0284,32.8205,33.0095,225800.0
2014-10-20 15:00:00,34.94,35.1,34.9,35.01,446400.0,33.0189,33.1701,32.9811,33.0851,446400.0
2014-10-20 15:10:00,35.01,35.07,34.94,34.94,234900.0,33.0851,33.1418,33.0189,33.0189,234900.0
2014-10-20 15:20:00,34.94,34.97,34.85,34.94,229800.0,33.0189,33.0473,32.9339,33.0189,229800.0
2014-10-20 15:30:00,34.95,35.05,34.9,34.99,274700.0,33.0284,33.1229,32.9811,33.0662,274700.0
2014-10-20 15:40:00,35.0,35.15,34.97,35.13,432200.0,33.0756,33.2174,33.0473,33.1985,432200.0
2014-10-20 15:50:00,35.12,35.39,35.05,35.23,1355700.0,33.189,33.4442,33.1229,33.293,1355700.0
2014-10-21 09:30:00,36.14,37.2,36.02,37.02,2860300.0,34.1529,35.1547,34.0395,34.9846,2860300.0
2014-10-21 09:40:00,37.02,37.47,36.93,37.32,2030100.0,34.9846,35.4098,34.8995,35.2681,2030100.0
2014-10-21 09:50:00,37.32,37.72,37.19,37.5,1603800.0,35.2681,35.6461,35.1452,35.4382,1603800.0
2014-10-21 10:00:00,37.5,37.58,37.23,37.31,968400.0,35.4382,35.5138,35.183,35.2586,968400.0
2014-10-21 10:10:00,37.31,37.42,37.12,37.13,848100.0,35.2586,35.3626,35.0791,35.0885,848100.0
2014-10-21 10:20:00,37.16,37.3,37.12,37.19,663600.0,35.1169,35.2492,35.0791,35.1452,663600.0
2014-10-21 10:30:00,37.22,37.4,37.14,37.15,413800.0,35.1736,35.3437,35.098,35.1074,413800.0
2014-10-21 10:40:00,37.15,37.43,36.96,37.4,992100.0,35.1074,35.372,34.9279,35.3437,992100.0
2014-10-21 10:50:00,37.4,37.84,37.4,37.63,1405700.0,35.3437,35.7595,35.3437,35.561,1405700.0
2014-10-21 11:00:00,37.63,37.8,37.5,37.7,1095800.0,35.561,35.7217,35.4382,35.6272,1095800.0
2014-10-21 11:10:00,37.7,37.7,37.45,37.6,690900.0,35.6272,35.6272,35.3909,35.5327,690900.0
2014-10-21 11:20:00,37.61,37.76,37.4,37.43,461900.0,35.5421,35.6839,35.3437,35.372,461900.0
2014-10-21 11:30:00,37.42,37.59,37.38,37.42,333200.0,35.3626,35.5232,35.3248,35.3626,333200.0
2014-10-21 11:40:00,37.4,37.55,37.39,37.46,310000.0,35.3437,35.4854,35.3342,35.4004,310000.0
2014-10-21 11:50:00,37.46,37.51,37.4,37.49,258800.0,35.4004,35.4476,35.3437,35.4287,258800.0
2014-10-21 12:00:00,37.48,37.5,37.39,37.43,261300.0,35.4193,35.4382,35.3342,35.372,261300.0
2014-10-21 12:10:00,37.44,37.59,37.26,37.36,337200.0,35.3815,35.5232,35.2114,35.3059,337200.0
2014-10-21 12:20:00,37.36,37.46,37.28,37.37,266700.0,35.3059,35.4004,35.2303,35.3153,266700.0
2014-10-21 12:30:00,37.37,37.38,37.13,37.19,344100.0,35.3153,35.3248,35.0885,35.1452,344100.0
2014-10-21 12:40:00,37.2,37.27,37.07,37.1,287500.0,35.1547,35.2208,35.0318,35.0602,287500.0
2014-10-21 12:50:00,37.09,37.2,36.9,37.16,526300.0,35.0507,35.1547,34.8712,35.1169,526300.0
2014-10-21 13:00:00,37.16,37.33,37.1,37.13,379000.0,35.1169,35.2775,35.0602,35.0885,379000.0
2014-10-21 13:10:00,37.14,37.17,37.02,37.12,190800.0,35.098,35.1263,34.9846,35.0791,190800.0
2014-10-21 13:20:00,37.13,37.28,37.1,37.2,215400.0,35.0885,35.2303,35.0602,35.1547,215400.0
2014-10-21 13:30:00,37.21,37.48,37.21,37.43,380500.0,35.1641,35.4193,35.1641,35.372,380500.0
2014-10-21 13:40:00,37.43,37.53,37.38,37.49,251800.0,35.372,35.4665,35.3248,35.4287,251800.0
2014-10-21 13:50:00,37.49,37.5,37.36,37.47,235800.0,35.4287,35.4382,35.3059,35.4098,235800.0
2014-10-21 14:00:00,37.47,37.69,37.47,37.66,498100.0,35.4098,35.6177,35.4098,35.5894,498100.0
2014-10-21 14:10:00,37.66,37.88,37.62,37.81,568500.0,35.5894,35.7973,35.5516,35.7311,568500.0
2014-10-21 14:20:00,37.8,37.84,37.65,37.82,390600.0,35.7217,35.7595,35.5799,35.7406,390600.0
2014-10-21 14:30:00,37.82,37.82,37.53,37.69,380700.0,35.7406,35.7406,35.4665,35.6177,380700.0
2014-10-21 14:40:00,37.7,37.76,37.47,37.5,329400.0,35.6272,35.6839,35.4098,35.4382,329400.0
2014-10-21 14:50:00,37.5,37.64,37.49,37.5,261200.0,35.4382,35.5705,35.4287,35.4382,261200.0
2014-10-21 15:00:00,37.5,37.78,37.5,37.76,462700.0,35.4382,35.7028,35.4382,35.6839,462700.0
2014-10-21 15:10:00,37.78,37.82,37.66,37.77,322300.0,35.7028,35.7406,35.5894,35.6933,322300.0
2014-10-21 15:20:00,37.77,37.87,37.76,37.85,259600.0,35.6933,35.7878,35.6839,35.7689,259600.0
2014-10-21 15:30:00,37.85,37.86,37.69,37.71,424900.0,35.7689,35.7784,35.6177,35.6366,424900.0
2014-10-21 15:40:00,37.7,37.76,37.67,37.71,718700.0,35.6272,35.6839,35.5988,35.6366,718700.0
2014-10-21 15:50:00,37.71,37.85,37.69,37.84,888700.0,35.6366,35.7689,35.6177,35.7595,888700.0
2014-10-22 09:30:00,38.02,38.22,37.38,37.55,1322600.0,35.9296,36.1186,35.3248,35.4854,1322600.0
2014-10-22 09:40:00,37.54,37.95,37.54,37.82,826200.0,35.476,35.8634,35.476,35.7406,826200.0
2014-10-22 09:50:00,37.82,37.98,37.65,37.77,497600.0,35.7406,35.8918,35.5799,35.6933,497600.0
2014-10-22 10:00:00,37.78,37.8,37.35,37.5,590500.0,35.7028,35.7217,35.2964,35.4382,590500.0
2014-10-22 10:10:00,37.5,37.88,37.48,37.77,448600.0,35.4382,35.7973,35.4193,35.6933,448600.0
2014-10-22 10:20:00,37.78,37.99,37.64,37.65,312100.0,35.7028,35.9012,35.5705,35.5799,312100.0
2014-10-22 10:30:00,37.65,37.85,37.56,37.77,260300.0,35.5799,35.7689,35.4949,35.6933,260300.0
2014-10-22 10:40:00,37.77,37.91,37.69,37.73,312000.0,35.6933,35.8256,35.6177,35.6555,312000.0
2014-10-22 10:50:00,37.72,37.86,37.61,37.63,267500.0,35.6461,35.7784,35.5421,35.561,267500.0
2014-10-22 11:00:00,37.63,37.77,37.61,37.75,307300.0,35.561,35.6933,35.5421,35.6744,307300.0
2014-10-22 11:10:00,37.75,37.96,37.69,37.7,362200.0,35.6744,35.8729,35.6177,35.6272,362200.0
2014-10-22 11:20:00,37.7,37.84,37.67,37.78,263600.0,35.6272,35.7595,35.5988,35.7028,263600.0
2014-10-22 11:30:00,37.8,37.9,37.69,37.7,215100.0,35.7217,35.8162,35.6177,35.6272,215100.0
2014-10-22 11:40:00,37.7,37.84,37.66,37.77,203900.0,35.6272,35.7595,35.5894,35.6933,203900.0
2014-10-22 11:50:00,37.78,37.78,37.61,37.66,178900.0,35.7028,35.7028,35.5421,35.5894,178900.0
2014-10-22 12:00:00,37.67,37.79,37.61,37.71,332800.0,35.5988,35.7122,35.5421,35.6366,332800.0
2014-10-22 12:10:00,37.72,37.8,37.56,37.57,238000.0,35.6461,35.7217,35.4949,35.5043,238000.0
2014-10-22 12:20:00,37.57,37.78,37.5,37.72,379100.0,35.5043,35.7028,35.4382,35.6461,379100.0
2014-10-22 12:30:00,37.7,37.77,37.64,37.67,298500.0,35.6272,35.6933,35.5705,35.5988,298500.0
2014-10-22 12:40:00,37.67,37.73,37.5,37.51,249400.0,35.5988,35.6555,35.4382,35.4476,249400.0
2014-10-22 12:50:00,37.51,37.93,37.42,37.9,406400.0,35.4476,35.8445,35.3626,35.8162,406400.0
2014-10-22 13:00:00,37.91,37.95,37.68,37.86,422800.0,35.8256,35.8634,35.6083,35.7784,422800.0
2014-10-22 13:10:00,37.88,37.89,37.7,37.75,243000.0,35.7973,35.8067,35.6272,35.6744,243000.0
2014-10-22 13:20:00,37.74,37.79,37.42,37.52,394700.0,35.665,35.7122,35.3626,35.4571,394700.0
2014-10-22 13:30:00,37.51,37.55,37.31,37.53,298600.0,35.4476,35.4854,35.2586,35.4665,298600.0
2014-10-22 13:40:00,37.53,37.69,37.5,37.62,317500.0,35.4665,35.6177,35.4382,35.5516,317500.0
2014-10-22 13:50:00,37.62,37.73,37.55,37.56,348300.0,35.5516,35.6555,35.4854,35.4949,348300.0
2014-10-22 14:00:00,37.56,37.57,37.31,37.43,407500.0,35.4949,35.5043,35.2586,35.372,407500.0
2014-10-22 14:10:00,37.43,37.49,37.32,37.39,360200.0,35.372,35.4287,35.2681,35.3342,360200.0
2014-10-22 14:20:00,37.38,37.42,37.13,37.36,589200.0,35.3248,35.3626,35.0885,35.3059,589200.0
2014-10-22 14:30:00,37.37,37.4,37.01,37.15,561000.0,35.3153,35.3437,34.9751,35.1074,561000.0
2014-10-22 14:40:00,37.15,37.47,37.15,37.41,591000.0,35.1074,35.4098,35.1074,35.3531,591000.0
2014-10-22 14:50:00,37.37,37.39,37.22,37.38,315400.0,35.3153,35.3342,35.1736,35.3248,315400.0
2014-10-22 15:00:00,37.38,37.5,37.32,37.4,351500.0,35.3248,35.4382,35.2681,35.3437,351500.0
2014-10-22 15:10:00,37.41,37.6,37.36,37.48,634100.0,35.3531,35.5327,35.3059,35.4193,634100.0
2014-10-22 15:20:00,37.48,37.53,37.19,37.26,446400.0,35.4193,35.4665,35.1452,35.2114,446400.0
2014-10-22 15:30:00,37.26,37.33,37.2,37.24,438700.0,35.2114,35.2775,35.1547,35.1925,438700.0
2014-10-22 15:40:00,37.24,37.32,37.12,37.12,565300.0,35.1925,35.2681,35.0791,35.0791,565300.0
2014-10-22 15:50:00,37.13,37.2,36.94,37.03,1455500.0,35.0885,35.1547,34.909,34.994,1455500.0
2014-10-23 09:30:00,37.45,38.2,37.4,37.84,1746300.0,35.3909,36.0997,35.3437,35.7595,1746300.0
2014-10-23 09:40:00,37.86,38.05,37.43,37.51,931100.0,35.7784,35.9579,35.372,35.4476,931100.0
2014-10-23 09:50:00,37.56,37.71,37.12,37.35,710400.0,35.4949,35.6366,35.0791,35.2964,710400.0
2014-10-23 10:00:00,37.35,37.49,36.8,36.82,738500.0,35.2964,35.4287,34.7767,34.7956,738500.0
2014-10-23 10:10:00,36.82,37.25,36.82,37.11,554000.0,34.7956,35.2019,34.7956,35.0696,554000.0
2014-10-23 10:20:00,37.12,37.4,36.91,37.28,482500.0,35.0791,35.3437,34.8806,35.2303,482500.0
2014-10-23 10:30:00,37.3,37.6,37.28,37.57,670900.0,35.2492,35.5327,35.2303,35.5043,670900.0
2014-10-23 10:40:00,37.59,37.95,37.48,37.93,517400.0,35.5232,35.8634,35.4193,35.8445,517400.0
2014-10-23 10:50:00,37.95,37.99,37.71,37.8,507300.0,35.8634,35.9012,35.6366,35.7217,507300.0
2014-10-23 11:00:00,37.8,37.82,37.6,37.74,276600.0,35.7217,35.7406,35.5327,35.665,276600.0
2014-10-23 11:10:00,37.74,37.79,37.65,37.7,270700.0,35.665,35.7122,35.5799,35.6272,270700.0
2014-10-23 11:20:00,37.69,37.7,37.47,37.52,400100.0,35.6177,35.6272,35.4098,35.4571,400100.0
2014-10-23 11:30:00,37.53,37.68,37.35,37.42,296900.0,35.4665,35.6083,35.2964,35.3626,296900.0
2014-10-23 11:40:00,37.42,37.53,37.3,37.5,354600.0,35.3626,35.4665,35.2492,35.4382,354600.0
2014-10-23 11:50:00,37.51,37.7,37.5,37.68,238600.0,35.4476,35.6272,35.4382,35.6083,238600.0
2014-10-23 12:00:00,37.68,37.99,37.62,37.9,424000.0,35.6083,35.9012,35.5516,35.8162,424000.0
2014-10-23 12:10:00,37.89,38.0,37.8,38.0,326500.0,35.8067,35.9107,35.7217,35.9107,326500.0
2014-10-23 12:20:00,37.99,38.09,37.59,37.99,418700.0,35.9012,35.9957,35.5232,35.9012,418700.0
2014-10-23 12:30:00,37.98,37.99,37.8,37.97,273800.0,35.8918,35.9012,35.7217,35.8823,273800.0
2014-10-23 12:40:00,37.96,37.99,37.45,37.67,623800.0,35.8729,35.9012,35.3909,35.5988,623800.0
2014-10-23 12:50:00,37.67,38.01,37.62,37.79,574300.0,35.5988,35.9201,35.5516,35.7122,574300.0
2014-10-23 13:00:00,37.76,37.97,37.69,37.94,173300.0,35.6839,35.8823,35.6177,35.854,173300.0
2014-10-23 13:10:00,37.95,37.96,37.83,37.92,208600.0,35.8634,35.8729,35.75,35.8351,208600.0
2014-10-23 13:20:00,37.93,38.12,37.87,38.11,442400.0,35.8445,36.0241,35.7878,36.0146,442400.0
2014-10-23 13:30:00,38.11,38.24,38.06,38.12,437800.0,36.0146,36.1375,35.9674,36.0241,437800.0
2014-10-23 13:40:00,38.09,39.09,38.02,39.02,1638400.0,35.9957,36.9407,35.9296,36.8746,1638400.0
2014-10-23 13:50:00,39.04,39.8,39.02,39.15,3004700.0,36.8935,37.6117,36.8746,36.9974,3004700.0
2014-10-23 14:00:00,39.16,39.54,39.02,39.52,1329000.0,37.0069,37.366,36.8746,37.3471,1329000.0
2014-10-23 14:10:00,39.53,40.18,39.43,39.97,2475900.0,37.3566,37.9708,37.2621,37.7724,2475900.0
2014-10-23 14:20:00,39.97,39.97,39.35,39.58,1390500.0,37.7724,37.7724,37.1865,37.4038,1390500.0
2014-10-23 14:30:00,39.55,39.69,39.26,39.43,757500.0,37.3755,37.5078,37.1014,37.2621,757500.0
2014-10-23 14:40:00,39.43,39.57,38.88,38.95,963700.0,37.2621,37.3944,36.7423,36.8084,963700.0
2014-10-23 14:50:00,38.95,39.01,38.26,38.77,1361500.0,36.8084,36.8651,36.1564,36.6383,1361500.0
2014-10-23 15:00:00,38.76,38.86,38.35,38.82,1057900.0,36.6289,36.7234,36.2414,36.6856,1057900.0
2014-10-23 15:10:00,38.82,38.94,38.58,38.8,797700.0,36.6856,36.799,36.4588,36.6667,797700.0
2014-10-23 15:20:00,38.79,38.84,38.1,38.18,1028100.0,36.6572,36.7045,36.0052,36.0808,1028100.0
2014-10-23 15:30:00,38.18,38.72,38.13,38.61,779000.0,36.0808,36.5911,36.0335,36.4871,779000.0
2014-10-23 15:40:00,38.64,38.96,38.51,38.91,870400.0,36.5155,36.8179,36.3926,36.7706,870400.0
2014-10-23 15:50:00,38.93,38.97,38.4,38.49,1429300.0,36.7895,36.8273,36.2887,36.3737,1429300.0
2014-10-24 09:30:00,38.6,39.52,38.58,39.35,1613900.0,36.4777,37.3471,36.4588,37.1865,1613900.0
2014-10-24 09:40:00,39.39,39.55,39.08,39.28,1253200.0,37.2243,37.3755,36.9313,37.1203,1253200.0
2014-10-24 09:50:00,39.29,39.29,38.84,38.88,934800.0,37.1297,37.1297,36.7045,36.7423,934800.0
2014-10-24 10:00:00,38.89,39.25,38.84,39.21,661500.0,36.7517,37.0919,36.7045,37.0541,661500.0
2014-10-24 10:10:00,39.21,39.5,39.1,39.5,681900.0,37.0541,37.3282,36.9502,37.3282,681900.0
2014-10-24 10:20:00,39.49,39.51,39.19,39.38,476100.0,37.3188,37.3377,37.0352,37.2148,476100.0
2014-10-24 10:30:00,39.4,39.53,39.33,39.46,641400.0,37.2337,37.3566,37.1676,37.2904,641400.0
2014-10-24 10:40:00,39.46,39.49,39.14,39.19,311400.0,37.2904,37.3188,36.988,37.0352,311400.0
2014-10-24 10:50:00,39.18,39.38,39.15,39.22,268000.0,37.0258,37.2148,36.9974,37.0636,268000.0
2014-10-24 11:00:00,39.21,39.23,39.02,39.03,356200.0,37.0541,37.073,36.8746,36.884,356200.0
2014-10-24 11:10:00,39.06,39.2,38.95,39.05,253300.0,36.9124,37.0447,36.8084,36.9029,253300.0
2014-10-24 11:20:00,39.04,39.18,38.96,39.0,264200.0,36.8935,37.0258,36.8179,36.8557,264200.0
2014-10-24 11:30:00,39.0,39.02,38.7,38.98,480200.0,36.8557,36.8746,36.5722,36.8368,480200.0
2014-10-24 11:40:00,38.98,39.0,38.79,38.86,291500.0,36.8368,36.8557,36.6572,36.7234,291500.0
2014-10-24 11:50:00,38.85,38.9,38.69,38.9,260200.0,36.7139,36.7612,36.5627,36.7612,260200.0
2014-10-24 12:00:00,38.89,38.99,38.79,38.91,230300.0,36.7517,36.8462,36.6572,36.7706,230300.0
2014-10-24 12:10:00,38.92,39.09,38.89,39.03,196500.0,36.7801,36.9407,36.7517,36.884,196500.0
2014-10-24 12:20:00,39.03,39.11,38.95,38.99,219900.0,36.884,36.9596,36.8084,36.8462,219900.0
2014-10-24 12:30:00,38.97,39.09,38.85,39.0,111500.0,36.8273,36.9407,36.7139,36.8557,111500.0
2014-10-24 12:40:00,39.0,39.04,38.82,38.99,115000.0,36.8557,36.8935,36.6856,36.8462,115000.0
2014-10-24 12:50:00,38.99,39.01,38.77,38.89,87800.0,36.8462,36.8651,36.6383,36.7517,87800.0
2014-10-24 13:00:00,38.89,38.9,38.75,38.83,149000.0,36.7517,36.7612,36.6194,36.695,149000.0
2014-10-24 13:10:00,38.84,38.86,38.75,38.79,161700.0,36.7045,36.7234,36.6194,36.6572,161700.0
2014-10-24 13:20:00,38.79,38.87,38.76,38.84,120600.0,36.6572,36.7328,36.6289,36.7045,120600.0
2014-10-24 13:30:00,38.85,38.86,38.79,38.85,113500.0,36.7139,36.7234,36.6572,36.7139,113500.0
2014-10-24 13:40:00,38.85,39.07,38.83,39.07,218600.0,36.7139,36.9218,36.695,36.9218,218600.0
2014-10-24 13:50:00,39.07,39.18,39.01,39.11,224400.0,36.9218,37.0258,36.8651,36.9596,224400.0
2014-10-24 14:00:00,39.11,39.35,39.09,39.35,409300.0,36.9596,37.1865,36.9407,37.1865,409300.0
2014-10-24 14:10:00,39.34,39.36,39.2,39.23,180000.0,37.177,37.1959,37.0447,37.073,180000.0
2014-10-24 14:20:00,39.24,39.41,39.23,39.41,181700.0,37.0825,37.2432,37.073,37.2432,181700.0
2014-10-24 14:30:00,39.4,39.41,39.27,39.37,248100.0,37.2337,37.2432,37.1108,37.2054,248100.0
2014-10-24 14:40:00,39.38,39.47,39.34,39.47,218600.0,37.2148,37.2999,37.177,37.2999,218600.0
2014-10-24 14:50:00,39.46,39.51,39.41,39.47,352900.0,37.2904,37.3377,37.2432,37.2999,352900.0
2014-10-24 15:00:00,39.47,39.75,39.47,39.75,592600.0,37.2999,37.5645,37.2999,37.5645,592600.0
2014-10-24 15:10:00,39.74,39.81,39.64,39.76,536700.0,37.555,37.6212,37.4605,37.5739,536700.0
2014-10-24 15:20:00,39.75,39.82,39.68,39.77,440000.0,37.5645,37.6306,37.4983,37.5834,440000.0
2014-10-24 15:30:00,39.77,39.92,39.65,39.92,581300.0,37.5834,37.7251,37.47,37.7251,581300.0
2014-10-24 15:40:00,39.92,39.95,39.78,39.83,717100.0,37.7251,37.7535,37.5928,37.6401,717100.0
2014-10-24 15:50:00,39.83,39.87,39.7,39.84,1038700.0,37.6401,37.6779,37.5172,37.6495,1038700.0
2014-10-27 09:30:00,39.6,40.1,39.3,39.74,1196100.0,37.4227,37.8952,37.1392,37.555,1196100.0
2014-10-27 09:40:00,39.74,40.14,39.7,39.77,659900.0,37.555,37.933,37.5172,37.5834,659900.0
2014-10-27 09:50:00,39.75,39.87,39.55,39.83,451000.0,37.5645,37.6779,37.3755,37.6401,451000.0
2014-10-27 10:00:00,39.8,39.84,39.29,39.68,473600.0,37.6117,37.6495,37.1297,37.4983,473600.0
2014-10-27 10:10:00,39.66,39.8,39.57,39.77,331600.0,37.4794,37.6117,37.3944,37.5834,331600.0
2014-10-27 10:20:00,39.75,39.79,39.5,39.58,225500.0,37.5645,37.6023,37.3282,37.4038,225500.0
2014-10-27 10:30:00,39.57,39.85,39.5,39.81,388000.0,37.3944,37.659,37.3282,37.6212,388000.0
2014-10-27 10:40:00,39.8,40.4,39.78,40.17,1047700.0,37.6117,38.1787,37.5928,37.9614,1047700.0
2014-10-27 10:50:00,40.17,40.25,39.92,40.16,384800.0,37.9614,38.037,37.7251,37.9519,384800.0
2014-10-27 11:00:00,40.17,40.18,39.87,39.94,219200.0,37.9614,37.9708,37.6779,37.744,219200.0
2014-10-27 11:10:00,39.94,40.19,39.86,39.9,380500.0,37.744,37.9803,37.6684,37.7062,380500.0
2014-10-27 11:20:00,39.91,40.09,39.88,40.07,228200.0,37.7157,37.8858,37.6873,37.8669,228200.0
2014-10-27 11:30:00,40.07,40.16,39.82,39.87,271900.0,37.8669,37.9519,37.6306,37.6779,271900.0
2014-10-27 11:40:00,39.87,40.1,39.8,39.98,253100.0,37.6779,37.8952,37.6117,37.7818,253100.0
2014-10-27 11:50:00,39.98,40.07,39.86,40.0,332300.0,37.7818,37.8669,37.6684,37.8007,332300.0
2014-10-27 12:00:00,40.0,40.25,40.0,40.15,386200.0,37.8007,38.037,37.8007,37.9425,386200.0
2014-10-27 12:10:00,40.15,40.21,40.12,40.18,156400.0,37.9425,37.9992,37.9141,37.9708,156400.0
2014-10-27 12:20:00,40.19,40.21,40.08,40.14,277800.0,37.9803,37.9992,37.8763,37.933,277800.0
2014-10-27 12:30:00,40.15,40.2,40.07,40.12,224300.0,37.9425,37.9897,37.8669,37.9141,224300.0
2014-10-27 12:40:00,40.12,40.25,40.12,40.17,209900.0,37.9141,38.037,37.9141,37.9614,209900.0
2014-10-27 12:50:00,40.18,40.34,40.15,40.32,184700.0,37.9708,38.122,37.9425,38.1031,184700.0
2014-10-27 13:00:00,40.31,40.37,40.23,40.27,201800.0,38.0937,38.1504,38.0181,38.0559,201800.0
2014-10-27 13:10:00,40.27,40.32,40.25,40.3,101300.0,38.0559,38.1031,38.037,38.0842,101300.0
2014-10-27 13:20:00,40.28,40.3,40.1,40.17,212400.0,38.0653,38.0842,37.8952,37.9614,212400.0
2014-10-27 13:30:00,40.16,40.19,39.93,39.96,308000.0,37.9519,37.9803,37.7346,37.7629,308000.0
2014-10-27 13:40:00,39.96,40.09,39.96,40.04,160300.0,37.7629,37.8858,37.7629,37.8385,160300.0
2014-10-27 13:50:00,40.05,40.09,39.86,39.87,206200.0,37.848,37.8858,37.6684,37.6779,206200.0
2014-10-27 14:00:00,39.87,39.89,39.69,39.88,199700.0,37.6779,37.6968,37.5078,37.6873,199700.0
2014-10-27 14:10:00,39.89,39.95,39.83,39.87,128500.0,37.6968,37.7535,37.6401,37.6779,128500.0
2014-10-27 14:20:00,39.85,39.93,39.71,39.8,163400.0,37.659,37.7346,37.5267,37.6117,163400.0
2014-10-27 14:30:00,39.8,39.8,39.65,39.72,149200.0,37.6117,37.6117,37.47,37.5361,149200.0
2014-10-27 14:40:00,39.72,39.82,39.67,39.81,117800.0,37.5361,37.6306,37.4889,37.6212,117800.0
2014-10-27 14:50:00,39.81,39.85,39.65,39.69,129600.0,37.6212,37.659,37.47,37.5078,129600.0
2014-10-27 15:00:00,39.72,39.91,39.72,39.84,128900.0,37.5361,37.7157,37.5361,37.6495,128900.0
2014-10-27 15:10:00,39.84,40.01,39.83,39.99,232900.0,37.6495,37.8102,37.6401,37.7913,232900.0
2014-10-27 15:20:00,39.98,39.98,39.82,39.84,168500.0,37.7818,37.7818,37.6306,37.6495,168500.0
2014-10-27 15:30:00,39.84,39.97,39.78,39.94,241500.0,37.6495,37.7724,37.5928,37.744,241500.0
2014-10-27 15:40:00,39.93,40.04,39.8,39.84,387500.0,37.7346,37.8385,37.6117,37.6495,387500.0
2014-10-27 15:50:00,39.85,39.95,39.82,39.9,432200.0,37.659,37.7535,37.6306,37.7062,432200.0
2014-10-28 09:30:00,40.11,40.24,39.75,40.14,582200.0,37.9047,38.0275,37.5645,37.933,582200.0
2014-10-28 09:40:00,40.14,40.47,39.91,40.45,542100.0,37.933,38.2449,37.7157,38.226,542100.0
2014-10-28 09:50:00,40.47,40.47,39.77,40.06,640200.0,38.2449,38.2449,37.5834,37.8574,640200.0
2014-10-28 10:00:00,40.07,40.48,40.07,40.36,560800.0,37.8669,38.2543,37.8669,38.1409,560800.0
2014-10-28 10:10:00,40.36,40.76,40.28,40.53,641600.0,38.1409,38.5189,38.0653,38.3016,641600.0
2014-10-28 10:20:00,40.54,40.75,40.48,40.57,316400.0,38.311,38.5095,38.2543,38.3394,316400.0
2014-10-28 10:30:00,40.57,40.65,40.54,40.58,209700.0,38.3394,38.415,38.311,38.3488,209700.0
2014-10-28 10:40:00,40.58,40.61,40.41,40.46,221700.0,38.3488,38.3772,38.1882,38.2354,221700.0
2014-10-28 10:50:00,40.49,40.54,40.43,40.45,191300.0,38.2638,38.311,38.2071,38.226,191300.0
2014-10-28 11:00:00,40.46,40.56,40.41,40.52,203900.0,38.2354,38.3299,38.1882,38.2921,203900.0
2014-10-28 11:10:00,40.51,40.54,40.46,40.47,243600.0,38.2827,38.311,38.2354,38.2449,243600.0
2014-10-28 11:20:00,40.47,40.48,40.35,40.46,180200.0,38.2449,38.2543,38.1315,38.2354,180200.0
2014-10-28 11:30:00,40.46,40.55,40.4,40.43,288900.0,38.2354,38.3205,38.1787,38.2071,288900.0
2014-10-28 11:40:00,40.42,40.47,40.41,40.45,95800.0,38.1976,38.2449,38.1882,38.226,95800.0
2014-10-28 11:50:00,40.45,40.59,40.44,40.55,130900.0,38.226,38.3583,38.2165,38.3205,130900.0
2014-10-28 12:00:00,40.55,40.55,40.45,40.47,104400.0,38.3205,38.3205,38.226,38.2449,104400.0
2014-10-28 12:10:00,40.46,40.51,40.45,40.48,101500.0,38.2354,38.2827,38.226,38.2543,101500.0
2014-10-28 12:20:00,40.49,40.51,40.38,40.48,196700.0,38.2638,38.2827,38.1598,38.2543,196700.0
2014-10-28 12:30:00,40.48,40.5,40.35,40.38,111500.0,38.2543,38.2732,38.1315,38.1598,111500.0
2014-10-28 12:40:00,40.37,40.44,40.29,40.34,183200.0,38.1504,38.2165,38.0748,38.122,183200.0
2014-10-28 12:50:00,40.32,40.36,40.3,40.31,78000.0,38.1031,38.1409,38.0842,38.0937,78000.0
2014-10-28 13:00:00,40.31,40.35,40.26,40.3,163900.0,38.0937,38.1315,38.0464,38.0842,163900.0
2014-10-28 13:10:00,40.31,40.37,40.3,40.35,130900.0,38.0937,38.1504,38.0842,38.1315,130900.0
2014-10-28 13:20:00,40.35,40.36,40.32,40.34,92800.0,38.1315,38.1409,38.1031,38.122,92800.0
2014-10-28 13:30:00,40.34,40.43,40.33,40.41,139600.0,38.122,38.2071,38.1126,38.1882,139600.0
2014-10-28 13:40:00,40.42,40.46,40.34,40.34,132800.0,38.1976,38.2354,38.122,38.122,132800.0
2014-10-28 13:50:00,40.34,40.43,40.34,40.42,108400.0,38.122,38.2071,38.122,38.1976,108400.0
2014-10-28 14:00:00,40.42,40.46,40.4,40.43,130800.0,38.1976,38.2354,38.1787,38.2071,130800.0
2014-10-28 14:10:00,40.43,40.44,40.38,40.38,94900.0,38.2071,38.2165,38.1598,38.1598,94900.0
2014-10-28 14:20:00,40.38,40.58,40.36,40.53,321700.0,38.1598,38.3488,38.1409,38.3016,321700.0
2014-10-28 14:30:00,40.53,40.58,40.44,40.48,175300.0,38.3016,38.3488,38.2165,38.2543,175300.0
2014-10-28 14:40:00,40.48,40.51,40.39,40.41,136400.0,38.2543,38.2827,38.1693,38.1882,136400.0
2014-10-28 14:50:00,40.41,40.55,40.4,40.55,103200.0,38.1882,38.3205,38.1787,38.3205,103200.0
2014-10-28 15:00:00,40.55,40.68,40.55,40.65,306500.0,38.3205,38.4433,38.3205,38.415,306500.0
2014-10-28 15:10:00,40.65,40.66,40.58,40.59,278200.0,38.415,38.4244,38.3488,38.3583,278200.0
2014-10-28 15:20:00,40.59,40.61,40.43,40.44,470600.0,38.3583,38.3772,38.2071,38.2165,470600.0
2014-10-28 15:30:00,40.44,40.51,40.4,40.4,354400.0,38.2165,38.2827,38.1787,38.1787,354400.0
2014-10-28 15:40:00,40.4,40.47,40.35,40.35,754900.0,38.1787,38.2449,38.1315,38.1315,754900.0
2014-10-28 15:50:00,40.36,40.4,40.2,40.23,1171400.0,38.1409,38.1787,37.9897,38.0181,1171400.0
2014-10-29 09:30:00,40.07,40.4,39.81,40.25,578300.0,37.8669,38.1787,37.6212,38.037,578300.0
2014-10-29 09:40:00,40.28,40.28,39.7,39.8,721900.0,38.0653,38.0653,37.5172,37.6117,721900.0
2014-10-29 09:50:00,39.8,39.85,39.62,39.7,543700.0,37.6117,37.659,37.4416,37.5172,543700.0
2014-10-29 10:00:00,39.7,39.72,39.4,39.58,624200.0,37.5172,37.5361,37.2337,37.4038,624200.0
2014-10-29 10:10:00,39.58,40.0,39.55,39.82,620000.0,37.4038,37.8007,37.3755,37.6306,620000.0
2014-10-29 10:20:00,39.82,39.82,39.42,39.55,488800.0,37.6306,37.6306,37.2526,37.3755,488800.0
2014-10-29 10:30:00,39.54,39.75,39.3,39.32,449400.0,37.366,37.5645,37.1392,37.1581,449400.0
2014-10-29 10:40:00,39.33,39.48,39.33,39.38,356200.0,37.1676,37.3093,37.1676,37.2148,356200.0
2014-10-29 10:50:00,39.38,39.66,39.3,39.66,322700.0,37.2148,37.4794,37.1392,37.4794,322700.0
2014-10-29 11:00:00,39.66,39.83,39.58,39.75,575300.0,37.4794,37.6401,37.4038,37.5645,575300.0
2014-10-29 11:10:00,39.75,39.83,39.7,39.82,262800.0,37.5645,37.6401,37.5172,37.6306,262800.0
2014-10-29 11:20:00,39.83,39.85,39.65,39.7,196600.0,37.6401,37.659,37.47,37.5172,196600.0
2014-10-29 11:30:00,39.7,39.74,39.66,39.69,111500.0,37.5172,37.555,37.4794,37.5078,111500.0
2014-10-29 11:40:00,39.7,39.75,39.55,39.55,300200.0,37.5172,37.5645,37.3755,37.3755,300200.0
2014-10-29 11:50:00,39.55,39.62,39.5,39.62,227500.0,37.3755,37.4416,37.3282,37.4416,227500.0
2014-10-29 12:00:00,39.63,39.63,39.39,39.56,267000.0,37.4511,37.4511,37.2243,37.3849,267000.0
2014-10-29 12:10:00,39.57,39.64,39.5,39.56,146600.0,37.3944,37.4605,37.3282,37.3849,146600.0
2014-10-29 12:20:00,39.55,39.57,39.39,39.42,356100.0,37.3755,37.3944,37.2243,37.2526,356100.0
2014-10-29 12:30:00,39.42,39.48,39.39,39.42,175600.0,37.2526,37.3093,37.2243,37.2526,175600.0
2014-10-29 12:40:00,39.43,39.5,39.39,39.41,152300.0,37.2621,37.3282,37.2243,37.2432,152300.0
2014-10-29 12:50:00,39.4,39.41,39.25,39.35,378600.0,37.2337,37.2432,37.0919,37.1865,378600.0
2014-10-29 13:00:00,39.34,39.42,39.32,39.39,109700.0,37.177,37.2526,37.1581,37.2243,109700.0
2014-10-29 13:10:00,39.4,39.51,39.39,39.48,143000.0,37.2337,37.3377,37.2243,37.3093,143000.0
2014-10-29 13:20:00,39.47,39.59,39.44,39.51,122200.0,37.2999,37.4133,37.2715,37.3377,122200.0
2014-10-29 13:30:00,39.52,39.55,39.45,39.52,124800.0,37.3471,37.3755,37.281,37.3471,124800.0
2014-10-29 13:40:00,39.53,39.58,39.47,39.57,203100.0,37.3566,37.4038,37.2999,37.3944,203100.0
2014-10-29 13:50:00,39.56,39.57,39.48,39.49,111600.0,37.3849,37.3944,37.3093,37.3188,111600.0
2014-10-29 14:00:00,39.5,39.51,39.25,39.49,323000.0,37.3282,37.3377,37.0919,37.3188,323000.0
2014-10-29 14:10:00,39.51,39.58,39.25,39.44,314700.0,37.3377,37.4038,37.0919,37.2715,314700.0
2014-10-29 14:20:00,39.44,39.77,39.41,39.7,577200.0,37.2715,37.5834,37.2432,37.5172,577200.0
2014-10-29 14:30:00,39.69,39.95,39.66,39.89,617200.0,37.5078,37.7535,37.4794,37.6968,617200.0
2014-10-29 14:40:00,39.9,39.93,39.73,39.8,254400.0,37.7062,37.7346,37.5456,37.6117,254400.0
2014-10-29 14:50:00,39.81,40.0,39.72,39.98,394200.0,37.6212,37.8007,37.5361,37.7818,394200.0
2014-10-29 15:00:00,39.99,39.99,39.66,39.76,272500.0,37.7913,37.7913,37.4794,37.5739,272500.0
2014-10-29 15:10:00,39.78,39.86,39.69,39.86,160400.0,37.5928,37.6684,37.5078,37.6684,160400.0
2014-10-29 15:20:00,39.87,39.94,39.77,39.94,169800.0,37.6779,37.744,37.5834,37.744,169800.0
2014-10-29 15:30:00,39.95,40.21,39.93,40.12,721200.0,37.7535,37.9992,37.7346,37.9141,721200.0
2014-10-29 15:40:00,40.11,40.15,40.04,40.11,406800.0,37.9047,37.9425,37.8385,37.9047,406800.0
2014-10-29 15:50:00,40.11,40.13,39.88,39.94,757500.0,37.9047,37.9236,37.6873,37.744,757500.0
2014-10-30 09:30:00,39.91,40.23,39.62,40.07,864500.0,37.8092,38.1124,37.5345,37.9608,864500.0
2014-10-30 09:40:00,40.08,40.54,39.99,40.52,573200.0,37.9703,38.4061,37.885,38.3871,573200.0
2014-10-30 09:50:00,40.53,40.69,40.21,40.24,612600.0,38.3966,38.5482,38.0935,38.1219,612600.0
2014-10-30 10:00:00,40.24,40.43,40.09,40.2,687800.0,38.1219,38.3019,37.9798,38.084,687800.0
2014-10-30 10:10:00,40.2,40.21,39.85,39.88,591400.0,38.084,38.0935,37.7524,37.7808,591400.0
2014-10-30 10:20:00,39.88,40.07,39.85,40.0,251600.0,37.7808,37.9608,37.7524,37.8945,251600.0
2014-10-30 10:30:00,40.01,40.25,39.97,40.07,367100.0,37.904,38.1314,37.8661,37.9608,367100.0
2014-10-30 10:40:00,40.09,40.27,40.09,40.12,198400.0,37.9798,38.1503,37.9798,38.0082,198400.0
2014-10-30 10:50:00,40.15,40.27,40.14,40.22,155200.0,38.0366,38.1503,38.0271,38.1029,155200.0
2014-10-30 11:00:00,40.24,40.29,40.04,40.14,138600.0,38.1219,38.1692,37.9324,38.0271,138600.0
2014-10-30 11:10:00,40.15,40.19,40.05,40.07,103900.0,38.0366,38.0745,37.9419,37.9608,103900.0
2014-10-30 11:20:00,40.08,40.18,40.01,40.02,104300.0,37.9703,38.065,37.904,37.9135,104300.0
2014-10-30 11:30:00,40.02,40.19,39.91,40.14,210200.0,37.9135,38.0745,37.8092,38.0271,210200.0
2014-10-30 11:40:00,40.14,40.24,40.03,40.22,205600.0,38.0271,38.1219,37.9229,38.1029,205600.0
2014-10-30 11:50:00,40.23,40.4,40.13,40.31,217600.0,38.1124,38.2735,38.0177,38.1882,217600.0
2014-10-30 12:00:00,40.32,40.33,40.18,40.26,128200.0,38.1977,38.2071,38.065,38.1408,128200.0
2014-10-30 12:10:00,40.27,40.28,40.09,40.12,168900.0,38.1503,38.1598,37.9798,38.0082,168900.0
2014-10-30 12:20:00,40.14,40.22,40.05,40.11,142600.0,38.0271,38.1029,37.9419,37.9987,142600.0
2014-10-30 12:30:00,40.11,40.2,40.1,40.11,119500.0,37.9987,38.084,37.9892,37.9987,119500.0
2014-10-30 12:40:00,40.12,40.18,40.1,40.15,144900.0,38.0082,38.065,37.9892,38.0366,144900.0
2014-10-30 12:50:00,40.14,40.16,40.1,40.14,76900.0,38.0271,38.0461,37.9892,38.0271,76900.0
2014-10-30 13:00:00,40.15,40.26,40.12,40.25,143500.0,38.0366,38.1408,38.0082,38.1314,143500.0
2014-10-30 13:10:00,40.25,40.34,40.21,40.27,147200.0,38.1314,38.2166,38.0935,38.1503,147200.0
2014-10-30 13:20:00,40.27,40.32,40.22,40.26,157700.0,38.1503,38.1977,38.1029,38.1408,157700.0
2014-10-30 13:30:00,40.25,40.27,40.16,40.26,181900.0,38.1314,38.1503,38.0461,38.1408,181900.0
2014-10-30 13:40:00,40.25,40.28,40.19,40.25,109700.0,38.1314,38.1598,38.0745,38.1314,109700.0
2014-10-30 13:50:00,40.25,40.28,40.21,40.22,124800.0,38.1314,38.1598,38.0935,38.1029,124800.0
2014-10-30 14:00:00,40.24,40.4,40.23,40.26,186900.0,38.1219,38.2735,38.1124,38.1408,186900.0
2014-10-30 14:10:00,40.28,40.28,40.1,40.17,168400.0,38.1598,38.1598,37.9892,38.0556,168400.0
2014-10-30 14:20:00,40.18,40.23,40.15,40.23,146700.0,38.065,38.1124,38.0366,38.1124,146700.0
2014-10-30 14:30:00,40.23,40.37,40.23,40.35,167700.0,38.1124,38.245,38.1124,38.2261,167700.0
2014-10-30 14:40:00,40.35,40.41,40.24,40.26,286900.0,38.2261,38.2829,38.1219,38.1408,286900.0
2014-10-30 14:50:00,40.27,40.27,40.1,40.2,397100.0,38.1503,38.1503,37.9892,38.084,397100.0
2014-10-30 15:00:00,40.19,40.26,40.15,40.19,280800.0,38.0745,38.1408,38.0366,38.0745,280800.0
2014-10-30 15:10:00,40.18,40.28,40.12,40.24,230600.0,38.065,38.1598,38.0082,38.1219,230600.0
2014-10-30 15:20:00,40.25,40.29,40.18,40.22,233800.0,38.1314,38.1692,38.065,38.1029,233800.0
2014-10-30 15:30:00,40.22,40.29,40.21,40.22,200300.0,38.1029,38.1692,38.0935,38.1029,200300.0
2014-10-30 15:40:00,40.23,40.35,40.21,40.35,302700.0,38.1124,38.2261,38.0935,38.2261,302700.0
2014-10-30 15:50:00,40.35,40.36,40.25,40.3,321400.0,38.2261,38.2356,38.1314,38.1787,321400.0
2014-10-31 09:30:00,41.12,41.56,41.0,41.41,1356600.0,38.9556,39.3724,38.8419,39.2303,1356600.0
2014-10-31 09:40:00,41.43,41.43,41.0,41.08,560600.0,39.2492,39.2492,38.8419,38.9177,560600.0
2014-10-31 09:50:00,41.1,41.13,40.96,40.96,434100.0,38.9366,38.965,38.804,38.804,434100.0
2014-10-31 10:00:00,40.97,41.06,40.95,41.01,249600.0,38.8135,38.8987,38.7945,38.8513,249600.0
2014-10-31 10:10:00,41.01,41.08,40.85,40.94,309200.0,38.8513,38.9177,38.6998,38.785,309200.0
2014-10-31 10:20:00,40.94,41.05,40.8,41.05,323600.0,38.785,38.8892,38.6524,38.8892,323600.0
2014-10-31 10:30:00,41.05,41.18,40.98,41.15,195500.0,38.8892,39.0124,38.8229,38.984,195500.0
2014-10-31 10:40:00,41.16,41.27,41.08,41.25,299500.0,38.9935,39.0977,38.9177,39.0787,299500.0
2014-10-31 10:50:00,41.25,41.4,41.22,41.3,382700.0,39.0787,39.2208,39.0503,39.1261,382700.0
2014-10-31 11:00:00,41.31,41.37,41.27,41.37,247300.0,39.1356,39.1924,39.0977,39.1924,247300.0
2014-10-31 11:10:00,41.36,41.48,41.3,41.48,408800.0,39.1829,39.2966,39.1261,39.2966,408800.0
2014-10-31 11:20:00,41.47,41.75,41.44,41.7,477200.0,39.2871,39.5524,39.2587,39.505,477200.0
2014-10-31 11:30:00,41.69,41.74,41.51,41.55,309500.0,39.4956,39.5429,39.325,39.3629,309500.0
2014-10-31 11:40:00,41.55,41.61,41.54,41.56,195100.0,39.3629,39.4198,39.3534,39.3724,195100.0
2014-10-31 11:50:00,41.55,41.59,41.49,41.55,223500.0,39.3629,39.4008,39.3061,39.3629,223500.0
2014-10-31 12:00:00,41.54,41.66,41.49,41.54,239300.0,39.3534,39.4671,39.3061,39.3534,239300.0
2014-10-31 12:10:00,41.55,41.65,41.46,41.49,197100.0,39.3629,39.4577,39.2777,39.3061,197100.0
2014-10-31 12:20:00,41.47,41.55,41.45,41.48,259600.0,39.2871,39.3629,39.2682,39.2966,259600.0
2014-10-31 12:30:00,41.48,41.52,41.43,41.43,205800.0,39.2966,39.3345,39.2492,39.2492,205800.0
2014-10-31 12:40:00,41.44,41.48,41.34,41.34,140400.0,39.2587,39.2966,39.164,39.164,140400.0
2014-10-31 12:50:00,41.34,41.43,41.27,41.41,216200.0,39.164,39.2492,39.0977,39.2303,216200.0
2014-10-31 13:00:00,41.41,41.45,41.29,41.34,127700.0,39.2303,39.2682,39.1166,39.164,127700.0
2014-10-31 13:10:00,41.33,41.4,41.28,41.36,86700.0,39.1545,39.2208,39.1071,39.1829,86700.0
2014-10-31 13:20:00,41.37,41.48,41.35,41.43,110000.0,39.1924,39.2966,39.1735,39.2492,110000.0
2014-10-31 13:30:00,41.43,41.43,41.27,41.29,147400.0,39.2492,39.2492,39.0977,39.1166,147400.0
2014-10-31 13:40:00,41.28,41.4,41.27,41.27,124000.0,39.1071,39.2208,39.0977,39.0977,124000.0
2014-10-31 13:50:00,41.29,41.3,41.25,41.27,126200.0,39.1166,39.1261,39.0787,39.0977,126200.0
2014-10-31 14:00:00,41.26,41.31,41.25,41.28,117400.0,39.0882,39.1356,39.0787,39.1071,117400.0
2014-10-31 14:10:00,41.28,41.33,41.22,41.23,112000.0,39.1071,39.1545,39.0503,39.0598,112000.0
2014-10-31 14:20:00,41.23,41.28,41.2,41.25,157800.0,39.0598,39.1071,39.0313,39.0787,157800.0
2014-10-31 14:30:00,41.25,41.33,41.25,41.32,139600.0,39.0787,39.1545,39.0787,39.145,139600.0
2014-10-31 14:40:00,41.32,41.38,41.3,41.31,111600.0,39.145,39.2019,39.1261,39.1356,111600.0
2014-10-31 14:50:00,41.3,41.36,41.28,41.33,168600.0,39.1261,39.1829,39.1071,39.1545,168600.0
2014-10-31 15:00:00,41.33,41.37,41.31,41.36,115900.0,39.1545,39.1924,39.1356,39.1829,115900.0
2014-10-31 15:10:00,41.35,41.45,41.35,41.36,329800.0,39.1735,39.2682,39.1735,39.1829,329800.0
2014-10-31 15:20:00,41.37,41.41,41.3,41.38,237300.0,39.1924,39.2303,39.1261,39.2019,237300.0
2014-10-31 15:30:00,41.38,41.49,41.37,41.4,389300.0,39.2019,39.3061,39.1924,39.2208,389300.0
2014-10-31 15:40:00,41.4,41.5,41.38,41.5,395900.0,39.2208,39.3156,39.2019,39.3156,395900.0
2014-10-31 15:50:00,41.5,41.5,41.35,41.36,919000.0,39.3156,39.3156,39.1735,39.1829,919000.0
2014-11-03 09:30:00,41.44,41.85,41.43,41.67,563900.0,39.2587,39.6471,39.2492,39.4766,563900.0
2014-11-03 09:40:00,41.67,41.73,41.55,41.68,338800.0,39.4766,39.5334,39.3629,39.4861,338800.0
2014-11-03 09:50:00,41.67,41.97,41.67,41.9,380000.0,39.4766,39.7608,39.4766,39.6945,380000.0
2014-11-03 10:00:00,41.9,42.09,41.9,41.97,600400.0,39.6945,39.8745,39.6945,39.7608,600400.0
2014-11-03 10:10:00,41.97,41.99,41.78,41.82,268000.0,39.7608,39.7798,39.5808,39.6187,268000.0
2014-11-03 10:20:00,41.82,41.86,41.67,41.77,308900.0,39.6187,39.6566,39.4766,39.5713,308900.0
2014-11-03 10:30:00,41.76,41.99,41.74,41.88,194800.0,39.5619,39.7798,39.5429,39.6756,194800.0
2014-11-03 10:40:00,41.9,42.0,41.88,41.97,213700.0,39.6945,39.7892,39.6756,39.7608,213700.0
2014-11-03 10:50:00,41.96,42.1,41.93,42.04,199600.0,39.7513,39.884,39.7229,39.8271,199600.0
2014-11-03 11:00:00,42.04,42.09,41.97,42.04,152000.0,39.8271,39.8745,39.7608,39.8271,152000.0
2014-11-03 11:10:00,42.04,42.07,41.92,41.96,143100.0,39.8271,39.8556,39.7134,39.7513,143100.0
2014-11-03 11:20:00,41.96,42.07,41.86,41.98,190700.0,39.7513,39.8556,39.6566,39.7703,190700.0
2014-11-03 11:30:00,41.97,42.04,41.89,42.03,242600.0,39.7608,39.8271,39.685,39.8177,242600.0
2014-11-03 11:40:00,42.03,42.03,41.9,41.93,166200.0,39.8177,39.8177,39.6945,39.7229,166200.0
2014-11-03 11:50:00,41.93,41.93,41.81,41.86,126400.0,39.7229,39.7229,39.6092,39.6566,126400.0
2014-11-03 12:00:00,41.86,41.89,41.76,41.81,126600.0,39.6566,39.685,39.5619,39.6092,126600.0
2014-11-03 12:10:00,41.81,41.82,41.68,41.81,76900.0,39.6092,39.6187,39.4861,39.6092,76900.0
2014-11-03 12:20:00,41.82,41.89,41.77,41.82,96100.0,39.6187,39.685,39.5713,39.6187,96100.0
2014-11-03 12:30:00,41.82,41.85,41.76,41.77,59500.0,39.6187,39.6471,39.5619,39.5713,59500.0
2014-11-03 12:40:00,41.77,41.85,41.75,41.85,95100.0,39.5713,39.6471,39.5524,39.6471,95100.0
2014-11-03 12:50:00,41.86,41.9,41.81,41.83,122700.0,39.6566,39.6945,39.6092,39.6282,122700.0
2014-11-03 13:00:00,41.82,41.83,41.66,41.83,293100.0,39.6187,39.6282,39.4671,39.6282,293100.0
2014-11-03 13:10:00,41.83,41.93,41.82,41.85,163400.0,39.6282,39.7229,39.6187,39.6471,163400.0
2014-11-03 13:20:00,41.84,41.9,41.79,41.85,85200.0,39.6377,39.6945,39.5903,39.6471,85200.0
2014-11-03 13:30:00,41.86,41.89,41.82,41.82,78500.0,39.6566,39.685,39.6187,39.6187,78500.0
2014-11-03 13:40:00,41.82,41.9,41.81,41.86,99600.0,39.6187,39.6945,39.6092,39.6566,99600.0
2014-11-03 13:50:00,41.86,41.91,41.83,41.85,132500.0,39.6566,39.704,39.6282,39.6471,132500.0
2014-11-03 14:00:00,41.85,41.85,41.79,41.84,109500.0,39.6471,39.6471,39.5903,39.6377,109500.0
2014-11-03 14:10:00,41.85,41.9,41.82,41.89,86200.0,39.6471,39.6945,39.6187,39.685,86200.0
2014-11-03 14:20:00,41.89,41.94,41.86,41.86,121100.0,39.685,39.7324,39.6566,39.6566,121100.0
2014-11-03 14:30:00,41.87,41.94,41.77,41.93,155500.0,39.6661,39.7324,39.5713,39.7229,155500.0
2014-11-03 14:40:00,41.93,41.95,41.87,41.95,194900.0,39.7229,39.7419,39.6661,39.7419,194900.0
2014-11-03 14:50:00,41.95,41.99,41.88,41.93,157100.0,39.7419,39.7798,39.6756,39.7229,157100.0
2014-11-03 15:00:00,41.92,41.96,41.9,41.95,140800.0,39.7134,39.7513,39.6945,39.7419,140800.0
2014-11-03 15:10:00,41.97,41.99,41.87,41.88,202700.0,39.7608,39.7798,39.6661,39.6756,202700.0
2014-11-03 15:20:00,41.88,41.9,41.85,41.85,154700.0,39.6756,39.6945,39.6471,39.6471,154700.0
2014-11-03 15:30:00,41.86,41.9,41.85,41.86,189900.0,39.6566,39.6945,39.6471,39.6566,189900.0
2014-11-03 15:40:00,41.87,41.96,41.86,41.93,263000.0,39.6661,39.7513,39.6566,39.7229,263000.0
2014-11-03 15:50:00,41.94,42.0,41.92,42.0,541300.0,39.7324,39.7892,39.7134,39.7892,541300.0
2014-11-04 09:30:00,42.83,43.33,42.74,43.12,1551600.0,40.5755,41.0492,40.4903,40.8503,1551600.0
2014-11-04 09:40:00,43.12,43.44,42.91,43.35,923700.0,40.8503,41.1534,40.6513,41.0682,923700.0
2014-11-04 09:50:00,43.38,43.7,43.07,43.59,1355300.0,41.0966,41.3998,40.8029,41.2955,1355300.0
2014-11-04 10:00:00,43.61,43.68,43.41,43.55,926300.0,41.3145,41.3808,41.125,41.2576,926300.0
2014-11-04 10:10:00,43.55,43.66,43.33,43.45,665000.0,41.2576,41.3619,41.0492,41.1629,665000.0
2014-11-04 10:20:00,43.45,43.48,43.12,43.39,528100.0,41.1629,41.1913,40.8503,41.1061,528100.0
2014-11-04 10:30:00,43.38,43.47,43.09,43.26,616700.0,41.0966,41.1819,40.8219,40.9829,616700.0
2014-11-04 10:40:00,43.25,43.39,43.14,43.19,333500.0,40.9734,41.1061,40.8692,40.9166,333500.0
2014-11-04 10:50:00,43.19,43.3,43.09,43.11,376700.0,40.9166,41.0208,40.8219,40.8408,376700.0
2014-11-04 11:00:00,43.11,43.31,43.1,43.15,329400.0,40.8408,41.0303,40.8313,40.8787,329400.0
2014-11-04 11:10:00,43.17,43.45,43.16,43.44,383800.0,40.8977,41.1629,40.8882,41.1534,383800.0
2014-11-04 11:20:00,43.44,43.46,43.25,43.28,251100.0,41.1534,41.1724,40.9734,41.0019,251100.0
2014-11-04 11:30:00,43.28,43.4,43.25,43.36,182200.0,41.0019,41.1155,40.9734,41.0776,182200.0
2014-11-04 11:40:00,43.38,43.42,43.27,43.29,211500.0,41.0966,41.1345,40.9924,41.0113,211500.0
2014-11-04 11:50:00,43.28,43.31,43.14,43.17,320600.0,41.0019,41.0303,40.8692,40.8977,320600.0
2014-11-04 12:00:00,43.16,43.38,43.09,43.35,335600.0,40.8882,41.0966,40.8219,41.0682,335600.0
2014-11-04 12:10:00,43.35,43.39,43.2,43.2,193400.0,41.0682,41.1061,40.9261,40.9261,193400.0
2014-11-04 12:20:00,43.2,43.26,43.2,43.2,229000.0,40.9261,40.9829,40.9261,40.9261,229000.0
2014-11-04 12:30:00,43.2,43.24,43.16,43.23,227500.0,40.9261,40.964,40.8882,40.9545,227500.0
2014-11-04 12:40:00,43.22,43.26,43.09,43.13,243000.0,40.945,40.9829,40.8219,40.8598,243000.0
2014-11-04 12:50:00,43.13,43.21,42.93,42.93,271700.0,40.8598,40.9355,40.6703,40.6703,271700.0
2014-11-04 13:00:00,42.93,42.95,42.72,42.93,482300.0,40.6703,40.6892,40.4713,40.6703,482300.0
2014-11-04 13:10:00,42.92,42.95,42.83,42.88,162700.0,40.6608,40.6892,40.5755,40.6229,162700.0
2014-11-04 13:20:00,42.88,42.89,42.78,42.79,167000.0,40.6229,40.6324,40.5282,40.5377,167000.0
2014-11-04 13:30:00,42.8,42.8,42.62,42.66,316800.0,40.5471,40.5471,40.3766,40.4145,316800.0
2014-11-04 13:40:00,42.66,42.72,42.53,42.7,296200.0,40.4145,40.4713,40.2913,40.4524,296200.0
2014-11-04 13:50:00,42.7,42.77,42.59,42.67,170000.0,40.4524,40.5187,40.3482,40.424,170000.0
2014-11-04 14:00:00,42.68,42.7,42.5,42.57,298000.0,40.4334,40.4524,40.2629,40.3292,298000.0
2014-11-04 14:10:00,42.58,42.81,42.58,42.72,207800.0,40.3387,40.5566,40.3387,40.4713,207800.0
2014-11-04 14:20:00,42.71,42.92,42.65,42.82,390100.0,40.4619,40.6608,40.405,40.5661,390100.0
2014-11-04 14:30:00,42.83,42.9,42.73,42.86,211800.0,40.5755,40.6419,40.4808,40.604,211800.0
2014-11-04 14:40:00,42.86,42.9,42.77,42.84,124700.0,40.604,40.6419,40.5187,40.585,124700.0
2014-11-04 14:50:00,42.83,42.98,42.82,42.98,142000.0,40.5755,40.7177,40.5661,40.7177,142000.0
2014-11-04 15:00:00,42.97,43.02,42.91,43.0,194500.0,40.7082,40.7555,40.6513,40.7366,194500.0
2014-11-04 15:10:00,43.01,43.09,43.0,43.09,221700.0,40.7461,40.8219,40.7366,40.8219,221700.0
2014-11-04 15:20:00,43.09,43.2,42.99,43.06,322200.0,40.8219,40.9261,40.7271,40.7934,322200.0
2014-11-04 15:30:00,43.06,43.12,43.0,43.0,259400.0,40.7934,40.8503,40.7366,40.7366,259400.0
2014-11-04 15:40:00,43.0,43.02,42.85,42.87,532400.0,40.7366,40.7555,40.5945,40.6134,532400.0
2014-11-04 15:50:00,42.87,42.87,42.66,42.71,844600.0,40.6134,40.6134,40.4145,40.4619,844600.0
2014-11-05 09:30:00,43.32,43.35,42.82,43.11,923100.0,41.0398,41.0682,40.5661,40.8408,923100.0
2014-11-05 09:40:00,43.12,43.12,42.26,42.34,1009600.0,40.8503,40.8503,40.0356,40.1113,1009600.0
2014-11-05 09:50:00,42.34,42.81,42.31,42.78,434300.0,40.1113,40.5566,40.0829,40.5282,434300.0
2014-11-05 10:00:00,42.78,42.88,42.51,42.57,414800.0,40.5282,40.6229,40.2724,40.3292,414800.0
2014-11-05 10:10:00,42.57,42.76,42.54,42.66,258200.0,40.3292,40.5092,40.3008,40.4145,258200.0
2014-11-05 10:20:00,42.66,42.67,42.38,42.42,316900.0,40.4145,40.424,40.1492,40.1871,316900.0
2014-11-05 10:30:00,42.4,42.48,42.18,42.29,345900.0,40.1682,40.244,39.9598,40.064,345900.0
2014-11-05 10:40:00,42.29,42.38,42.09,42.25,446300.0,40.064,40.1492,39.8745,40.0261,446300.0
2014-11-05 10:50:00,42.25,42.63,42.25,42.55,219900.0,40.0261,40.3861,40.0261,40.3103,219900.0
2014-11-05 11:00:00,42.54,42.95,42.51,42.86,508400.0,40.3008,40.6892,40.2724,40.604,508400.0
2014-11-05 11:10:00,42.87,43.07,42.82,42.99,484500.0,40.6134,40.8029,40.5661,40.7271,484500.0
2014-11-05 11:20:00,42.99,43.0,42.85,42.91,238700.0,40.7271,40.7366,40.5945,40.6513,238700.0
2014-11-05 11:30:00,42.91,42.92,42.77,42.82,158900.0,40.6513,40.6608,40.5187,40.5661,158900.0
2014-11-05 11:40:00,42.82,42.96,42.81,42.91,126900.0,40.5661,40.6987,40.5566,40.6513,126900.0
2014-11-05 11:50:00,42.92,43.03,42.92,43.02,195800.0,40.6608,40.765,40.6608,40.7555,195800.0
2014-11-05 12:00:00,43.01,43.1,42.99,43.07,180600.0,40.7461,40.8313,40.7271,40.8029,180600.0
2014-11-05 12:10:00,43.07,43.07,42.98,43.01,71900.0,40.8029,40.8029,40.7177,40.7461,71900.0
2014-11-05 12:20:00,43.0,43.0,42.87,42.9,105200.0,40.7366,40.7366,40.6134,40.6419,105200.0
2014-11-05 12:30:00,42.9,42.92,42.85,42.87,139700.0,40.6419,40.6608,40.5945,40.6134,139700.0
2014-11-05 12:40:00,42.87,42.89,42.82,42.88,91300.0,40.6134,40.6324,40.5661,40.6229,91300.0
2014-11-05 12:50:00,42.88,42.99,42.87,42.95,124300.0,40.6229,40.7271,40.6134,40.6892,124300.0
2014-11-05 13:00:00,42.95,42.96,42.9,42.92,123100.0,40.6892,40.6987,40.6419,40.6608,123100.0
2014-11-05 13:10:00,42.93,42.99,42.89,42.9,123500.0,40.6703,40.7271,40.6324,40.6419,123500.0
2014-11-05 13:20:00,42.9,42.9,42.78,42.86,119600.0,40.6419,40.6419,40.5282,40.604,119600.0
2014-11-05 13:30:00,42.86,42.93,42.68,42.69,131700.0,40.604,40.6703,40.4334,40.4429,131700.0
2014-11-05 13:40:00,42.68,42.75,42.44,42.59,418800.0,40.4334,40.4998,40.2061,40.3482,418800.0
2014-11-05 13:50:00,42.6,42.67,42.56,42.65,146200.0,40.3577,40.424,40.3198,40.405,146200.0
2014-11-05 14:00:00,42.65,42.68,42.6,42.61,96200.0,40.405,40.4334,40.3577,40.3671,96200.0
2014-11-05 14:10:00,42.61,42.71,42.58,42.7,172500.0,40.3671,40.4619,40.3387,40.4524,172500.0
2014-11-05 14:20:00,42.7,42.79,42.65,42.68,138600.0,40.4524,40.5377,40.405,40.4334,138600.0
2014-11-05 14:30:00,42.67,42.67,42.53,42.54,107800.0,40.424,40.424,40.2913,40.3008,107800.0
2014-11-05 14:40:00,42.54,42.57,42.48,42.55,187400.0,40.3008,40.3292,40.244,40.3103,187400.0
2014-11-05 14:50:00,42.56,42.66,42.49,42.59,165500.0,40.3198,40.4145,40.2534,40.3482,165500.0
2014-11-05 15:00:00,42.59,42.73,42.59,42.7,149800.0,40.3482,40.4808,40.3482,40.4524,149800.0
2014-11-05 15:10:00,42.7,42.7,42.51,42.51,192800.0,40.4524,40.4524,40.2724,40.2724,192800.0
2014-11-05 15:20:00,42.51,42.52,42.36,42.43,253200.0,40.2724,40.2819,40.1303,40.1966,253200.0
2014-11-05 15:30:00,42.42,42.47,42.33,42.42,310300.0,40.1871,40.2345,40.1019,40.1871,310300.0
2014-11-05 15:40:00,42.43,42.47,42.38,42.44,382500.0,40.1966,40.2345,40.1492,40.2061,382500.0
2014-11-05 15:50:00,42.45,42.48,42.22,42.25,742100.0,40.2155,40.244,39.9977,40.0261,742100.0
2014-11-06 09:30:00,42.59,42.94,42.59,42.79,702400.0,40.3482,40.6798,40.3482,40.5377,702400.0
2014-11-06 09:40:00,42.79,43.18,42.73,43.18,777300.0,40.5377,40.9071,40.4808,40.9071,777300.0
2014-11-06 09:50:00,43.17,43.29,43.05,43.1,658400.0,40.8977,41.0113,40.784,40.8313,658400.0
2014-11-06 10:00:00,43.1,43.18,42.89,43.0,342800.0,40.8313,40.9071,40.6324,40.7366,342800.0
2014-11-06 10:10:00,42.99,43.0,42.71,42.82,259800.0,40.7271,40.7366,40.4619,40.5661,259800.0
2014-11-06 10:20:00,42.82,43.1,42.82,43.02,168800.0,40.5661,40.8313,40.5661,40.7555,168800.0
2014-11-06 10:30:00,43.03,43.17,42.97,43.08,199800.0,40.765,40.8977,40.7082,40.8124,199800.0
2014-11-06 10:40:00,43.07,43.17,43.01,43.15,209900.0,40.8029,40.8977,40.7461,40.8787,209900.0
2014-11-06 10:50:00,43.15,43.25,43.06,43.24,281000.0,40.8787,40.9734,40.7934,40.964,281000.0
2014-11-06 11:00:00,43.24,43.46,43.2,43.42,451600.0,40.964,41.1724,40.9261,41.1345,451600.0
2014-11-06 11:10:00,43.43,43.57,43.37,43.56,442800.0,41.144,41.2766,41.0871,41.2671,442800.0
2014-11-06 11:20:00,43.57,43.79,43.57,43.75,507100.0,41.2766,41.485,41.2766,41.4471,507100.0
2014-11-06 11:30:00,43.75,43.75,43.59,43.62,335300.0,41.4471,41.4471,41.2955,41.324,335300.0
2014-11-06 11:40:00,43.62,43.63,43.54,43.54,304000.0,41.324,41.3334,41.2482,41.2482,304000.0
2014-11-06 11:50:00,43.54,43.6,43.49,43.52,157300.0,41.2482,41.305,41.2008,41.2292,157300.0
2014-11-06 12:00:00,43.51,43.52,43.43,43.47,154200.0,41.2198,41.2292,41.144,41.1819,154200.0
2014-11-06 12:10:00,43.46,43.66,43.46,43.65,176400.0,41.1724,41.3619,41.1724,41.3524,176400.0
2014-11-06 12:20:00,43.65,43.67,43.56,43.66,141400.0,41.3524,41.3713,41.2671,41.3619,141400.0
2014-11-06 12:30:00,43.65,43.75,43.58,43.65,273400.0,41.3524,41.4471,41.2861,41.3524,273400.0
2014-11-06 12:40:00,43.66,43.73,43.59,43.69,199300.0,41.3619,41.4282,41.2955,41.3903,199300.0
2014-11-06 12:50:00,43.7,43.7,43.57,43.6,107100.0,41.3998,41.3998,41.2766,41.305,107100.0
2014-11-06 13:00:00,43.61,43.72,43.6,43.64,129800.0,41.3145,41.4187,41.305,41.3429,129800.0
2014-11-06 13:10:00,43.65,43.68,43.6,43.61,91300.0,41.3524,41.3808,41.305,41.3145,91300.0
2014-11-06 13:20:00,43.61,43.68,43.5,43.61,176700.0,41.3145,41.3808,41.2103,41.3145,176700.0
2014-11-06 13:30:00,43.61,43.79,43.52,43.77,405500.0,41.3145,41.485,41.2292,41.4661,405500.0
2014-11-06 13:40:00,43.78,43.95,43.72,43.89,568900.0,41.4755,41.6366,41.4187,41.5798,568900.0
2014-11-06 13:50:00,43.9,44.1,43.9,44.1,788100.0,41.5892,41.7787,41.5892,41.7787,788100.0
2014-11-06 14:00:00,44.09,44.13,43.82,43.85,325400.0,41.7692,41.8071,41.5134,41.5419,325400.0
2014-11-06 14:10:00,43.85,43.87,43.68,43.7,342100.0,41.5419,41.5608,41.3808,41.3998,342100.0
2014-11-06 14:20:00,43.69,43.71,43.49,43.62,331800.0,41.3903,41.4092,41.2008,41.324,331800.0
2014-11-06 14:30:00,43.62,43.71,43.53,43.6,188800.0,41.324,41.4092,41.2387,41.305,188800.0
2014-11-06 14:40:00,43.59,43.6,43.4,43.42,219300.0,41.2955,41.305,41.1155,41.1345,219300.0
2014-11-06 14:50:00,43.41,43.62,43.41,43.6,203500.0,41.125,41.324,41.125,41.305,203500.0
2014-11-06 15:00:00,43.61,43.63,43.25,43.25,502800.0,41.3145,41.3334,40.9734,40.9734,502800.0
2014-11-06 15:10:00,43.26,43.27,43.15,43.19,402400.0,40.9829,40.9924,40.8787,40.9166,402400.0
2014-11-06 15:20:00,43.19,43.32,43.13,43.15,307000.0,40.9166,41.0398,40.8598,40.8787,307000.0
2014-11-06 15:30:00,43.14,43.16,43.03,43.07,397200.0,40.8692,40.8882,40.765,40.8029,397200.0
2014-11-06 15:40:00,43.07,43.2,43.03,43.19,427100.0,40.8029,40.9261,40.765,40.9166,427100.0
2014-11-06 15:50:00,43.19,43.3,43.13,43.14,732300.0,40.9166,41.0208,40.8598,40.8692,732300.0
2014-11-07 09:30:00,43.14,43.46,42.86,42.86,735300.0,40.8692,41.1724,40.604,40.604,735300.0
2014-11-07 09:40:00,42.87,43.09,42.63,43.02,518800.0,40.6134,40.8219,40.3861,40.7555,518800.0
2014-11-07 09:50:00,43.0,43.2,42.92,43.03,319800.0,40.7366,40.9261,40.6608,40.765,319800.0
2014-11-07 10:00:00,43.01,43.12,42.9,43.02,215500.0,40.7461,40.8503,40.6419,40.7555,215500.0
2014-11-07 10:10:00,43.04,43.07,42.85,42.91,217200.0,40.7745,40.8029,40.5945,40.6513,217200.0
2014-11-07 10:20:00,42.92,42.95,42.65,42.68,319200.0,40.6608,40.6892,40.405,40.4334,319200.0
2014-11-07 10:30:00,42.68,42.94,42.65,42.9,288300.0,40.4334,40.6798,40.405,40.6419,288300.0
2014-11-07 10:40:00,42.89,42.98,42.81,42.95,301100.0,40.6324,40.7177,40.5566,40.6892,301100.0
2014-11-07 10:50:00,42.95,43.12,42.94,43.05,188300.0,40.6892,40.8503,40.6798,40.784,188300.0
2014-11-07 11:00:00,43.06,43.07,42.92,43.05,198900.0,40.7934,40.8029,40.6608,40.784,198900.0
2014-11-07 11:10:00,43.04,43.2,43.02,43.19,225300.0,40.7745,40.9261,40.7555,40.9166,225300.0
2014-11-07 11:20:00,43.2,43.32,43.17,43.29,266000.0,40.9261,41.0398,40.8977,41.0113,266000.0
2014-11-07 11:30:00,43.3,43.33,43.06,43.1,197800.0,41.0208,41.0492,40.7934,40.8313,197800.0
2014-11-07 11:40:00,43.11,43.15,43.04,43.04,201000.0,40.8408,40.8787,40.7745,40.7745,201000.0
2014-11-07 11:50:00,43.04,43.14,42.92,43.08,229100.0,40.7745,40.8692,40.6608,40.8124,229100.0
2014-11-07 12:00:00,43.08,43.27,42.97,43.22,138600.0,40.8124,40.9924,40.7082,40.945,138600.0
2014-11-07 12:10:00,43.22,43.32,43.19,43.3,140600.0,40.945,41.0398,40.9166,41.0208,140600.0
2014-11-07 12:20:00,43.31,43.37,43.26,43.33,156800.0,41.0303,41.0871,40.9829,41.0492,156800.0
2014-11-07 12:30:00,43.33,43.33,43.26,43.32,108500.0,41.0492,41.0492,40.9829,41.0398,108500.0
2014-11-07 12:40:00,43.31,43.36,43.28,43.32,142200.0,41.0303,41.0776,41.0019,41.0398,142200.0
2014-11-07 12:50:00,43.32,43.34,43.26,43.34,105100.0,41.0398,41.0587,40.9829,41.0587,105100.0
2014-11-07 13:00:00,43.33,43.4,43.31,43.39,188600.0,41.0492,41.1155,41.0303,41.1061,188600.0
2014-11-07 13:10:00,43.4,43.44,43.38,43.43,133300.0,41.1155,41.1534,41.0966,41.144,133300.0
2014-11-07 13:20:00,43.43,43.44,43.36,43.39,138500.0,41.144,41.1534,41.0776,41.1061,138500.0
2014-11-07 13:30:00,43.39,43.49,43.37,43.45,167000.0,41.1061,41.2008,41.0871,41.1629,167000.0
2014-11-07 13:40:00,43.46,43.49,43.28,43.28,210300.0,41.1724,41.2008,41.0019,41.0019,210300.0
2014-11-07 13:50:00,43.29,43.37,43.28,43.28,100500.0,41.0113,41.0871,41.0019,41.0019,100500.0
2014-11-07 14:00:00,43.28,43.37,43.28,43.36,91500.0,41.0019,41.0871,41.0019,41.0776,91500.0
2014-11-07 14:10:00,43.35,43.44,43.3,43.41,96900.0,41.0682,41.1534,41.0208,41.125,96900.0
2014-11-07 14:20:00,43.4,43.42,43.26,43.3,72700.0,41.1155,41.1345,40.9829,41.0208,72700.0
2014-11-07 14:30:00,43.31,43.38,43.3,43.35,78600.0,41.0303,41.0966,41.0208,41.0682,78600.0
2014-11-07 14:40:00,43.35,43.47,43.35,43.4,126700.0,41.0682,41.1819,41.0682,41.1155,126700.0
2014-11-07 14:50:00,43.4,43.4,43.14,43.15,165500.0,41.1155,41.1155,40.8692,40.8787,165500.0
2014-11-07 15:00:00,43.16,43.28,43.15,43.23,141800.0,40.8882,41.0019,40.8787,40.9545,141800.0
2014-11-07 15:10:00,43.22,43.22,43.11,43.12,118200.0,40.945,40.945,40.8408,40.8503,118200.0
2014-11-07 15:20:00,43.12,43.15,43.08,43.09,168900.0,40.8503,40.8787,40.8124,40.8219,168900.0
2014-11-07 15:30:00,43.08,43.11,43.05,43.07,230400.0,40.8124,40.8408,40.784,40.8029,230400.0
2014-11-07 15:40:00,43.07,43.18,43.05,43.13,244100.0,40.8029,40.9071,40.784,40.8598,244100.0
2014-11-07 15:50:00,43.12,43.23,43.12,43.2,364400.0,40.8503,40.9545,40.8503,40.9261,364400.0
2014-11-10 09:30:00,42.49,42.7,41.68,42.5,1415100.0,40.2534,40.4524,39.4861,40.2629,1415100.0
2014-11-10 09:40:00,42.52,42.76,42.48,42.75,763900.0,40.2819,40.5092,40.244,40.4998,763900.0
2014-11-10 09:50:00,42.75,42.86,42.51,42.64,528000.0,40.4998,40.604,40.2724,40.3955,528000.0
2014-11-10 10:00:00,42.64,43.28,42.62,43.28,701200.0,40.3955,41.0019,40.3766,41.0019,701200.0
2014-11-10 10:10:00,43.28,43.66,43.2,43.66,989000.0,41.0019,41.3619,40.9261,41.3619,989000.0
2014-11-10 10:20:00,43.66,43.66,43.2,43.22,336200.0,41.3619,41.3619,40.9261,40.945,336200.0
2014-11-10 10:30:00,43.23,43.4,43.21,43.27,330400.0,40.9545,41.1155,40.9355,40.9924,330400.0
2014-11-10 10:40:00,43.28,43.49,43.21,43.37,231600.0,41.0019,41.2008,40.9355,41.0871,231600.0
2014-11-10 10:50:00,43.36,43.5,43.25,43.33,229000.0,41.0776,41.2103,40.9734,41.0492,229000.0
2014-11-10 11:00:00,43.34,43.54,43.25,43.27,328100.0,41.0587,41.2482,40.9734,40.9924,328100.0
2014-11-10 11:10:00,43.28,43.34,43.15,43.32,224800.0,41.0019,41.0587,40.8787,41.0398,224800.0
2014-11-10 11:20:00,43.33,43.34,43.23,43.34,190000.0,41.0492,41.0587,40.9545,41.0587,190000.0
2014-11-10 11:30:00,43.33,43.37,43.25,43.3,196600.0,41.0492,41.0871,40.9734,41.0208,196600.0
2014-11-10 11:40:00,43.31,43.35,43.28,43.34,147200.0,41.0303,41.0682,41.0019,41.0587,147200.0
2014-11-10 11:50:00,43.34,43.4,43.31,43.4,186000.0,41.0587,41.1155,41.0303,41.1155,186000.0
2014-11-10 12:00:00,43.4,43.48,43.36,43.39,162000.0,41.1155,41.1913,41.0776,41.1061,162000.0
2014-11-10 12:10:00,43.41,43.44,43.35,43.44,92300.0,41.125,41.1534,41.0682,41.1534,92300.0
2014-11-10 12:20:00,43.43,43.46,43.36,43.46,133000.0,41.144,41.1724,41.0776,41.1724,133000.0
2014-11-10 12:30:00,43.46,43.53,43.4,43.48,183900.0,41.1724,41.2387,41.1155,41.1913,183900.0
2014-11-10 12:40:00,43.45,43.52,43.45,43.48,76500.0,41.1629,41.2292,41.1629,41.1913,76500.0
2014-11-10 12:50:00,43.48,43.53,43.47,43.51,127100.0,41.1913,41.2387,41.1819,41.2198,127100.0
2014-11-10 13:00:00,43.51,43.73,43.48,43.73,235300.0,41.2198,41.4282,41.1913,41.4282,235300.0
2014-11-10 13:10:00,43.73,43.75,43.66,43.72,189300.0,41.4282,41.4471,41.3619,41.4187,189300.0
2014-11-10 13:20:00,43.71,43.73,43.44,43.63,260400.0,41.4092,41.4282,41.1534,41.3334,260400.0
2014-11-10 13:30:00,43.63,43.69,43.59,43.67,116100.0,41.3334,41.3903,41.2955,41.3713,116100.0
2014-11-10 13:40:00,43.68,43.7,43.5,43.52,124900.0,41.3808,41.3998,41.2103,41.2292,124900.0
2014-11-10 13:50:00,43.53,43.66,43.53,43.64,63100.0,41.2387,41.3619,41.2387,41.3429,63100.0
2014-11-10 14:00:00,43.64,43.82,43.58,43.81,165500.0,41.3429,41.5134,41.2861,41.504,165500.0
2014-11-10 14:10:00,43.81,43.88,43.78,43.8,232300.0,41.504,41.5703,41.4755,41.4945,232300.0
2014-11-10 14:20:00,43.79,43.8,43.63,43.68,255400.0,41.485,41.4945,41.3334,41.3808,255400.0
2014-11-10 14:30:00,43.68,43.69,43.55,43.69,167900.0,41.3808,41.3903,41.2576,41.3903,167900.0
2014-11-10 14:40:00,43.69,43.8,43.69,43.74,155600.0,41.3903,41.4945,41.3903,41.4376,155600.0
2014-11-10 14:50:00,43.74,43.91,43.7,43.87,243000.0,41.4376,41.5987,41.3998,41.5608,243000.0
2014-11-10 15:00:00,43.87,43.88,43.78,43.88,133200.0,41.5608,41.5703,41.4755,41.5703,133200.0
2014-11-10 15:10:00,43.89,43.94,43.78,43.83,196700.0,41.5798,41.6271,41.4755,41.5229,196700.0
2014-11-10 15:20:00,43.82,43.85,43.67,43.7,203200.0,41.5134,41.5419,41.3713,41.3998,203200.0
2014-11-10 15:30:00,43.71,43.83,43.68,43.82,170100.0,41.4092,41.5229,41.3808,41.5134,170100.0
2014-11-10 15:40:00,43.83,43.94,43.8,43.94,363000.0,41.5229,41.6271,41.4945,41.6271,363000.0
2014-11-10 15:50:00,43.94,43.94,43.77,43.84,536600.0,41.6271,41.6271,41.4661,41.5324,536600.0
2014-11-11 09:30:00,43.9,44.25,43.77,43.85,601500.0,41.5892,41.9208,41.4661,41.5419,601500.0
2014-11-11 09:40:00,43.84,44.12,43.63,43.69,545100.0,41.5324,41.7976,41.3334,41.3903,545100.0
2014-11-11 09:50:00,43.67,44.06,43.67,44.0,278100.0,41.3713,41.7408,41.3713,41.684,278100.0
2014-11-11 10:00:00,44.01,44.26,43.97,44.25,381500.0,41.6934,41.9303,41.6555,41.9208,381500.0
2014-11-11 10:10:00,44.25,44.44,44.12,44.35,500700.0,41.9208,42.1008,41.7976,42.0155,500700.0
2014-11-11 10:20:00,44.35,44.47,44.29,44.45,339400.0,42.0155,42.1292,41.9587,42.1103,339400.0
2014-11-11 10:30:00,44.45,44.46,44.17,44.27,284400.0,42.1103,42.1197,41.845,41.9397,284400.0
2014-11-11 10:40:00,44.27,44.33,44.18,44.25,199400.0,41.9397,41.9966,41.8545,41.9208,199400.0
2014-11-11 10:50:00,44.24,44.33,44.18,44.19,194700.0,41.9113,41.9966,41.8545,41.864,194700.0
2014-11-11 11:00:00,44.19,44.21,44.16,44.18,152600.0,41.864,41.8829,41.8355,41.8545,152600.0
2014-11-11 11:10:00,44.18,44.19,44.11,44.13,200200.0,41.8545,41.864,41.7882,41.8071,200200.0
2014-11-11 11:20:00,44.13,44.16,44.02,44.05,166400.0,41.8071,41.8355,41.7029,41.7313,166400.0
2014-11-11 11:30:00,44.05,44.06,43.9,43.96,187900.0,41.7313,41.7408,41.5892,41.6461,187900.0
2014-11-11 11:40:00,43.96,44.01,43.8,43.83,403900.0,41.6461,41.6934,41.4945,41.5229,403900.0
2014-11-11 11:50:00,43.84,43.85,43.55,43.73,368400.0,41.5324,41.5419,41.2576,41.4282,368400.0
2014-11-11 12:00:00,43.73,43.82,43.53,43.53,343500.0,41.4282,41.5134,41.2387,41.2387,343500.0
2014-11-11 12:10:00,43.55,43.76,43.55,43.74,193000.0,41.2576,41.4566,41.2576,41.4376,193000.0
2014-11-11 12:20:00,43.76,43.84,43.7,43.77,263100.0,41.4566,41.5324,41.3998,41.4661,263100.0
2014-11-11 12:30:00,43.77,43.8,43.6,43.66,152700.0,41.4661,41.4945,41.305,41.3619,152700.0
2014-11-11 12:40:00,43.67,43.79,43.64,43.68,137200.0,41.3713,41.485,41.3429,41.3808,137200.0
2014-11-11 12:50:00,43.69,43.8,43.67,43.68,151700.0,41.3903,41.4945,41.3713,41.3808,151700.0
2014-11-11 13:00:00,43.69,43.69,43.55,43.55,164400.0,41.3903,41.3903,41.2576,41.2576,164400.0
2014-11-11 13:10:00,43.55,43.61,43.41,43.48,255000.0,41.2576,41.3145,41.125,41.1913,255000.0
2014-11-11 13:20:00,43.47,43.56,43.43,43.5,145500.0,41.1819,41.2671,41.144,41.2103,145500.0
2014-11-11 13:30:00,43.5,43.55,43.32,43.35,192200.0,41.2103,41.2576,41.0398,41.0682,192200.0
2014-11-11 13:40:00,43.35,43.55,43.34,43.51,291800.0,41.0682,41.2576,41.0587,41.2198,291800.0
2014-11-11 13:50:00,43.51,43.75,43.45,43.72,152900.0,41.2198,41.4471,41.1629,41.4187,152900.0
2014-11-11 14:00:00,43.72,43.74,43.6,43.64,110700.0,41.4187,41.4376,41.305,41.3429,110700.0
2014-11-11 14:10:00,43.64,43.72,43.58,43.66,120000.0,41.3429,41.4187,41.2861,41.3619,120000.0
2014-11-11 14:20:00,43.66,43.75,43.6,43.62,294500.0,41.3619,41.4471,41.305,41.324,294500.0
2014-11-11 14:30:00,43.64,43.65,43.55,43.63,153000.0,41.3429,41.3524,41.2576,41.3334,153000.0
2014-11-11 14:40:00,43.63,43.72,43.6,43.68,228500.0,41.3334,41.4187,41.305,41.3808,228500.0
2014-11-11 14:50:00,43.69,43.69,43.59,43.67,165600.0,41.3903,41.3903,41.2955,41.3713,165600.0
2014-11-11 15:00:00,43.66,43.67,43.6,43.62,113800.0,41.3619,41.3713,41.305,41.324,113800.0
2014-11-11 15:10:00,43.62,43.7,43.62,43.65,205600.0,41.324,41.3998,41.324,41.3524,205600.0
2014-11-11 15:20:00,43.65,43.66,43.53,43.56,173800.0,41.3524,41.3619,41.2387,41.2671,173800.0
2014-11-11 15:30:00,43.56,43.6,43.5,43.52,254000.0,41.2671,41.305,41.2103,41.2292,254000.0
2014-11-11 15:40:00,43.53,43.59,43.52,43.56,260000.0,41.2387,41.2955,41.2292,41.2671,260000.0
2014-11-11 15:50:00,43.56,43.57,43.41,43.43,648500.0,41.2671,41.2766,41.125,41.144,648500.0
2014-11-12 09:30:00,43.25,43.63,43.25,43.43,319500.0,40.9734,41.3334,40.9734,41.144,319500.0
2014-11-12 09:40:00,43.43,43.59,43.26,43.41,191600.0,41.144,41.2955,40.9829,41.125,191600.0
2014-11-12 09:50:00,43.41,43.43,43.17,43.24,281900.0,41.125,41.144,40.8977,40.964,281900.0
2014-11-12 10:00:00,43.22,43.24,42.93,43.24,366300.0,40.945,40.964,40.6703,40.964,366300.0
2014-11-12 10:10:00,43.24,43.44,43.15,43.2,295900.0,40.964,41.1534,40.8787,40.9261,295900.0
2014-11-12 10:20:00,43.21,43.3,43.08,43.09,196700.0,40.9355,41.0208,40.8124,40.8219,196700.0
2014-11-12 10:30:00,43.08,43.22,43.08,43.1,173900.0,40.8124,40.945,40.8124,40.8313,173900.0
2014-11-12 10:40:00,43.11,43.19,43.06,43.17,173900.0,40.8408,40.9166,40.7934,40.8977,173900.0
2014-11-12 10:50:00,43.19,43.23,43.05,43.06,123300.0,40.9166,40.9545,40.784,40.7934,123300.0
2014-11-12 11:00:00,43.07,43.09,42.9,42.95,352200.0,40.8029,40.8219,40.6419,40.6892,352200.0
2014-11-12 11:10:00,42.95,43.02,42.94,42.96,237900.0,40.6892,40.7555,40.6798,40.6987,237900.0
2014-11-12 11:20:00,42.96,43.01,42.95,42.96,194600.0,40.6987,40.7461,40.6892,40.6987,194600.0
2014-11-12 11:30:00,42.96,42.99,42.84,42.96,182300.0,40.6987,40.7271,40.585,40.6987,182300.0
2014-11-12 11:40:00,42.97,43.14,42.95,43.07,241600.0,40.7082,40.8692,40.6892,40.8029,241600.0
2014-11-12 11:50:00,43.06,43.08,43.0,43.01,121700.0,40.7934,40.8124,40.7366,40.7461,121700.0
2014-11-12 12:00:00,43.02,43.18,42.99,43.04,141800.0,40.7555,40.9071,40.7271,40.7745,141800.0
2014-11-12 12:10:00,43.03,43.12,42.95,43.07,112700.0,40.765,40.8503,40.6892,40.8029,112700.0
2014-11-12 12:20:00,43.07,43.11,43.04,43.05,101100.0,40.8029,40.8408,40.7745,40.784,101100.0
2014-11-12 12:30:00,43.05,43.11,42.99,43.03,153700.0,40.784,40.8408,40.7271,40.765,153700.0
2014-11-12 12:40:00,43.02,43.12,43.0,43.08,85500.0,40.7555,40.8503,40.7366,40.8124,85500.0
2014-11-12 12:50:00,43.08,43.16,43.06,43.16,82500.0,40.8124,40.8882,40.7934,40.8882,82500.0
2014-11-12 13:00:00,43.15,43.21,43.09,43.11,95600.0,40.8787,40.9355,40.8219,40.8408,95600.0
2014-11-12 13:10:00,43.12,43.19,43.1,43.12,50700.0,40.8503,40.9166,40.8313,40.8503,50700.0
2014-11-12 13:20:00,43.12,43.17,43.1,43.16,86800.0,40.8503,40.8977,40.8313,40.8882,86800.0
2014-11-12 13:30:00,43.15,43.19,43.09,43.12,86800.0,40.8787,40.9166,40.8219,40.8503,86800.0
2014-11-12 13:40:00,43.12,43.16,43.1,43.1,71400.0,40.8503,40.8882,40.8313,40.8313,71400.0
2014-11-12 13:50:00,43.1,43.17,43.09,43.17,94200.0,40.8313,40.8977,40.8219,40.8977,94200.0
2014-11-12 14:00:00,43.17,43.21,43.13,43.21,95700.0,40.8977,40.9355,40.8598,40.9355,95700.0
2014-11-12 14:10:00,43.22,43.32,43.18,43.31,170600.0,40.945,41.0398,40.9071,41.0303,170600.0
2014-11-12 14:20:00,43.33,43.5,43.29,43.41,173900.0,41.0492,41.2103,41.0113,41.125,173900.0
2014-11-12 14:30:00,43.39,43.5,43.37,43.5,103600.0,41.1061,41.2103,41.0871,41.2103,103600.0
2014-11-12 14:40:00,43.49,43.52,43.35,43.36,256000.0,41.2008,41.2292,41.0682,41.0776,256000.0
2014-11-12 14:50:00,43.36,43.42,43.31,43.41,132900.0,41.0776,41.1345,41.0303,41.125,132900.0
2014-11-12 15:00:00,43.41,43.45,43.37,43.41,138500.0,41.125,41.1629,41.0871,41.125,138500.0
2014-11-12 15:10:00,43.41,43.48,43.34,43.44,175100.0,41.125,41.1913,41.0587,41.1534,175100.0
2014-11-12 15:20:00,43.43,43.47,43.41,43.47,114200.0,41.144,41.1819,41.125,41.1819,114200.0
2014-11-12 15:30:00,43.47,43.54,43.45,43.49,246500.0,41.1819,41.2482,41.1629,41.2008,246500.0
2014-11-12 15:40:00,43.49,43.53,43.46,43.48,202600.0,41.2008,41.2387,41.1724,41.1913,202600.0
2014-11-12 15:50:00,43.48,43.53,43.41,43.43,326900.0,41.1913,41.2387,41.125,41.144,326900.0
2014-11-13 09:30:00,43.54,43.79,43.49,43.76,285800.0,41.2482,41.485,41.2008,41.4566,285800.0
2014-11-13 09:40:00,43.77,43.95,43.77,43.88,289000.0,41.4661,41.6366,41.4661,41.5703,289000.0
2014-11-13 09:50:00,43.89,44.15,43.88,44.14,374800.0,41.5798,41.8261,41.5703,41.8166,374800.0
2014-11-13 10:00:00,44.14,44.26,43.99,44.2,461200.0,41.8166,41.9303,41.6745,41.8734,461200.0
2014-11-13 10:10:00,44.2,44.25,44.12,44.2,304100.0,41.8734,41.9208,41.7976,41.8734,304100.0
2014-11-13 10:20:00,44.19,44.23,43.97,44.01,294200.0,41.864,41.9019,41.6555,41.6934,294200.0
2014-11-13 10:30:00,44.01,44.12,44.0,44.1,261300.0,41.6934,41.7976,41.684,41.7787,261300.0
2014-11-13 10:40:00,44.09,44.23,44.08,44.16,282400.0,41.7692,41.9019,41.7598,41.8355,282400.0
2014-11-13 10:50:00,44.16,44.26,44.16,44.19,393800.0,41.8355,41.9303,41.8355,41.864,393800.0
2014-11-13 11:00:00,44.2,44.21,44.07,44.08,293600.0,41.8734,41.8829,41.7503,41.7598,293600.0
2014-11-13 11:10:00,44.06,44.09,43.77,43.95,311700.0,41.7408,41.7692,41.4661,41.6366,311700.0
2014-11-13 11:20:00,43.95,44.04,43.8,43.94,265800.0,41.6366,41.7219,41.4945,41.6271,265800.0
2014-11-13 11:30:00,43.94,43.99,43.79,43.81,163100.0,41.6271,41.6745,41.485,41.504,163100.0
2014-11-13 11:40:00,43.81,43.98,43.78,43.96,133500.0,41.504,41.665,41.4755,41.6461,133500.0
2014-11-13 11:50:00,43.96,43.98,43.9,43.94,96400.0,41.6461,41.665,41.5892,41.6271,96400.0
2014-11-13 12:00:00,43.95,44.0,43.83,43.99,145400.0,41.6366,41.684,41.5229,41.6745,145400.0
2014-11-13 12:10:00,44.0,44.07,43.97,44.03,170200.0,41.684,41.7503,41.6555,41.7124,170200.0
2014-11-13 12:20:00,44.04,44.12,44.0,44.1,170500.0,41.7219,41.7976,41.684,41.7787,170500.0
2014-11-13 12:30:00,44.1,44.17,44.02,44.14,104600.0,41.7787,41.845,41.7029,41.8166,104600.0
2014-11-13 12:40:00,44.15,44.23,44.08,44.23,167700.0,41.8261,41.9019,41.7598,41.9019,167700.0
2014-11-13 12:50:00,44.22,44.31,44.22,44.26,219700.0,41.8924,41.9776,41.8924,41.9303,219700.0
2014-11-13 13:00:00,44.25,44.26,43.9,43.94,212100.0,41.9208,41.9303,41.5892,41.6271,212100.0
2014-11-13 13:10:00,43.94,44.05,43.87,43.91,207600.0,41.6271,41.7313,41.5608,41.5987,207600.0
2014-11-13 13:20:00,43.91,43.91,43.63,43.89,241700.0,41.5987,41.5987,41.3334,41.5798,241700.0
2014-11-13 13:30:00,43.88,43.9,43.72,43.88,166800.0,41.5703,41.5892,41.4187,41.5703,166800.0
2014-11-13 13:40:00,43.89,44.13,43.89,44.12,166300.0,41.5798,41.8071,41.5798,41.7976,166300.0
2014-11-13 13:50:00,44.13,44.2,44.1,44.13,153700.0,41.8071,41.8734,41.7787,41.8071,153700.0
2014-11-13 14:00:00,44.13,44.26,44.1,44.25,193900.0,41.8071,41.9303,41.7787,41.9208,193900.0
2014-11-13 14:10:00,44.25,44.33,44.16,44.26,412600.0,41.9208,41.9966,41.8355,41.9303,412600.0
2014-11-13 14:20:00,44.26,44.27,44.16,44.23,156800.0,41.9303,41.9397,41.8355,41.9019,156800.0
2014-11-13 14:30:00,44.22,44.38,44.16,44.2,256100.0,41.8924,42.044,41.8355,41.8734,256100.0
2014-11-13 14:40:00,44.22,44.36,44.19,44.34,141200.0,41.8924,42.025,41.864,42.0061,141200.0
2014-11-13 14:50:00,44.33,44.35,44.29,44.3,152500.0,41.9966,42.0155,41.9587,41.9682,152500.0
2014-11-13 15:00:00,44.29,44.4,44.28,44.37,251900.0,41.9587,42.0629,41.9492,42.0345,251900.0
2014-11-13 15:10:00,44.37,44.46,44.36,44.38,322000.0,42.0345,42.1197,42.025,42.044,322000.0
2014-11-13 15:20:00,44.38,44.41,44.23,44.23,170400.0,42.044,42.0724,41.9019,41.9019,170400.0
2014-11-13 15:30:00,44.23,44.31,44.21,44.27,239000.0,41.9019,41.9776,41.8829,41.9397,239000.0
2014-11-13 15:40:00,44.27,44.29,44.14,44.23,454900.0,41.9397,41.9587,41.8166,41.9019,454900.0
2014-11-13 15:50:00,44.23,44.25,44.07,44.12,507200.0,41.9019,41.9208,41.7503,41.7976,507200.0
2014-11-14 09:30:00,44.0,44.29,43.99,44.13,400100.0,41.684,41.9587,41.6745,41.8071,400100.0
2014-11-14 09:40:00,44.1,44.26,43.83,43.91,386200.0,41.7787,41.9303,41.5229,41.5987,386200.0
2014-11-14 09:50:00,43.89,44.19,43.88,44.13,198900.0,41.5798,41.864,41.5703,41.8071,198900.0
2014-11-14 10:00:00,44.13,44.54,44.12,44.51,537900.0,41.8071,42.1955,41.7976,42.1671,537900.0
2014-11-14 10:10:00,44.5,44.54,44.26,44.53,547300.0,42.1576,42.1955,41.9303,42.1861,547300.0
2014-11-14 10:20:00,44.54,44.54,44.07,44.16,345400.0,42.1955,42.1955,41.7503,41.8355,345400.0
2014-11-14 10:30:00,44.16,44.17,43.81,44.02,427300.0,41.8355,41.845,41.504,41.7029,427300.0
2014-11-14 10:40:00,44.02,44.18,43.91,44.18,305400.0,41.7029,41.8545,41.5987,41.8545,305400.0
2014-11-14 10:50:00,44.17,44.44,44.17,44.37,299900.0,41.845,42.1008,41.845,42.0345,299900.0
2014-11-14 11:00:00,44.38,44.42,44.23,44.26,176100.0,42.044,42.0819,41.9019,41.9303,176100.0
2014-11-14 11:10:00,44.26,44.29,44.14,44.16,126400.0,41.9303,41.9587,41.8166,41.8355,126400.0
2014-11-14 11:20:00,44.17,44.25,44.02,44.04,145100.0,41.845,41.9208,41.7029,41.7219,145100.0
2014-11-14 11:30:00,44.03,44.15,43.93,44.07,194100.0,41.7124,41.8261,41.6176,41.7503,194100.0
2014-11-14 11:40:00,44.08,44.13,44.02,44.1,118500.0,41.7598,41.8071,41.7029,41.7787,118500.0
2014-11-14 11:50:00,44.1,44.12,43.9,43.91,148800.0,41.7787,41.7976,41.5892,41.5987,148800.0
2014-11-14 12:00:00,43.91,44.0,43.91,43.93,109000.0,41.5987,41.684,41.5987,41.6176,109000.0
2014-11-14 12:10:00,43.93,43.98,43.9,43.93,151400.0,41.6176,41.665,41.5892,41.6176,151400.0
2014-11-14 12:20:00,43.93,44.0,43.87,43.9,128500.0,41.6176,41.684,41.5608,41.5892,128500.0
2014-11-14 12:30:00,43.91,43.94,43.87,43.91,98400.0,41.5987,41.6271,41.5608,41.5987,98400.0
2014-11-14 12:40:00,43.91,43.92,43.82,43.88,138400.0,41.5987,41.6082,41.5134,41.5703,138400.0
2014-11-14 12:50:00,43.88,43.94,43.85,43.92,84500.0,41.5703,41.6271,41.5419,41.6082,84500.0
2014-11-14 13:00:00,43.92,43.92,43.86,43.9,111500.0,41.6082,41.6082,41.5513,41.5892,111500.0
2014-11-14 13:10:00,43.89,43.91,43.82,43.83,89100.0,41.5798,41.5987,41.5134,41.5229,89100.0
2014-11-14 13:20:00,43.83,43.85,43.66,43.76,201000.0,41.5229,41.5419,41.3619,41.4566,201000.0
2014-11-14 13:30:00,43.75,43.91,43.75,43.85,153800.0,41.4471,41.5987,41.4471,41.5419,153800.0
2014-11-14 13:40:00,43.86,43.95,43.86,43.94,110100.0,41.5513,41.6366,41.5513,41.6271,110100.0
2014-11-14 13:50:00,43.94,43.95,43.82,43.83,80600.0,41.6271,41.6366,41.5134,41.5229,80600.0
2014-11-14 14:00:00,43.83,43.95,43.8,43.84,175700.0,41.5229,41.6366,41.4945,41.5324,175700.0
2014-11-14 14:10:00,43.83,43.86,43.79,43.83,96900.0,41.5229,41.5513,41.485,41.5229,96900.0
2014-11-14 14:20:00,43.83,43.96,43.82,43.95,119200.0,41.5229,41.6461,41.5134,41.6366,119200.0
2014-11-14 14:30:00,43.95,44.0,43.93,44.0,123500.0,41.6366,41.684,41.6176,41.684,123500.0
2014-11-14 14:40:00,44.0,44.05,43.97,44.03,141100.0,41.684,41.7313,41.6555,41.7124,141100.0
2014-11-14 14:50:00,44.02,44.03,43.99,43.99,149200.0,41.7029,41.7124,41.6745,41.6745,149200.0
2014-11-14 15:00:00,43.99,44.02,43.98,43.99,198600.0,41.6745,41.7029,41.665,41.6745,198600.0
2014-11-14 15:10:00,44.0,44.05,43.98,44.01,100000.0,41.684,41.7313,41.665,41.6934,100000.0
2014-11-14 15:20:00,44.0,44.05,43.98,44.03,90200.0,41.684,41.7313,41.665,41.7124,90200.0
2014-11-14 15:30:00,44.03,44.05,43.98,43.99,145700.0,41.7124,41.7313,41.665,41.6745,145700.0
2014-11-14 15:40:00,43.99,44.02,43.95,44.01,310500.0,41.6745,41.7029,41.6366,41.6934,310500.0
2014-11-14 15:50:00,44.01,44.05,43.95,44.0,553900.0,41.6934,41.7313,41.6366,41.684,553900.0
2014-11-17 09:30:00,43.97,44.37,43.82,44.35,458100.0,41.6555,42.0345,41.5134,42.0155,458100.0
2014-11-17 09:40:00,44.35,44.5,44.33,44.46,496500.0,42.0155,42.1576,41.9966,42.1197,496500.0
2014-11-17 09:50:00,44.45,44.51,44.34,44.47,237000.0,42.1103,42.1671,42.0061,42.1292,237000.0
2014-11-17 10:00:00,44.46,44.58,44.45,44.48,289800.0,42.1197,42.2334,42.1103,42.1387,289800.0
2014-11-17 10:10:00,44.49,44.5,44.28,44.43,182800.0,42.1482,42.1576,41.9492,42.0913,182800.0
2014-11-17 10:20:00,44.41,44.43,44.18,44.18,125600.0,42.0724,42.0913,41.8545,41.8545,125600.0
2014-11-17 10:30:00,44.19,44.2,43.95,44.07,331500.0,41.864,41.8734,41.6366,41.7503,331500.0
2014-11-17 10:40:00,44.09,44.13,43.92,44.01,274200.0,41.7692,41.8071,41.6082,41.6934,274200.0
2014-11-17 10:50:00,44.0,44.08,43.92,44.0,193000.0,41.684,41.7598,41.6082,41.684,193000.0
2014-11-17 11:00:00,44.0,44.03,43.81,43.85,204300.0,41.684,41.7124,41.504,41.5419,204300.0
2014-11-17 11:10:00,43.83,44.0,43.77,43.98,195000.0,41.5229,41.684,41.4661,41.665,195000.0
2014-11-17 11:20:00,43.97,43.98,43.81,43.83,155200.0,41.6555,41.665,41.504,41.5229,155200.0
2014-11-17 11:30:00,43.83,43.89,43.7,43.82,291100.0,41.5229,41.5798,41.3998,41.5134,291100.0
2014-11-17 11:40:00,43.82,44.06,43.82,44.03,150700.0,41.5134,41.7408,41.5134,41.7124,150700.0
2014-11-17 11:50:00,44.03,44.11,43.97,44.09,96600.0,41.7124,41.7882,41.6555,41.7692,96600.0
2014-11-17 12:00:00,44.09,44.12,43.96,43.98,91100.0,41.7692,41.7976,41.6461,41.665,91100.0
2014-11-17 12:10:00,43.97,44.14,43.96,44.12,96800.0,41.6555,41.8166,41.6461,41.7976,96800.0
2014-11-17 12:20:00,44.13,44.35,44.13,44.27,214500.0,41.8071,42.0155,41.8071,41.9397,214500.0
2014-11-17 12:30:00,44.27,44.32,44.24,44.29,91900.0,41.9397,41.9871,41.9113,41.9587,91900.0
2014-11-17 12:40:00,44.28,44.36,44.24,44.26,141000.0,41.9492,42.025,41.9113,41.9303,141000.0
2014-11-17 12:50:00,44.27,44.35,44.26,44.31,137700.0,41.9397,42.0155,41.9303,41.9776,137700.0
2014-11-17 13:00:00,44.31,44.4,44.29,44.38,120600.0,41.9776,42.0629,41.9587,42.044,120600.0
2014-11-17 13:10:00,44.38,44.45,44.37,44.43,155900.0,42.044,42.1103,42.0345,42.0913,155900.0
2014-11-17 13:20:00,44.43,44.45,44.34,44.34,118600.0,42.0913,42.1103,42.0061,42.0061,118600.0
2014-11-17 13:30:00,44.35,44.37,44.17,44.18,101900.0,42.0155,42.0345,41.845,41.8545,101900.0
2014-11-17 13:40:00,44.17,44.25,44.14,44.15,280500.0,41.845,41.9208,41.8166,41.8261,280500.0
2014-11-17 13:50:00,44.16,44.17,44.06,44.12,117200.0,41.8355,41.845,41.7408,41.7976,117200.0
2014-11-17 14:00:00,44.12,44.18,44.09,44.17,135800.0,41.7976,41.8545,41.7692,41.845,135800.0
2014-11-17 14:10:00,44.17,44.18,44.04,44.05,141000.0,41.845,41.8545,41.7219,41.7313,141000.0
2014-11-17 14:20:00,44.05,44.11,43.99,44.01,124600.0,41.7313,41.7882,41.6745,41.6934,124600.0
2014-11-17 14:30:00,44.0,44.06,43.93,43.94,194800.0,41.684,41.7408,41.6176,41.6271,194800.0
2014-11-17 14:40:00,43.93,43.99,43.89,43.94,203500.0,41.6176,41.6745,41.5798,41.6271,203500.0
2014-11-17 14:50:00,43.93,44.06,43.92,44.01,180100.0,41.6176,41.7408,41.6082,41.6934,180100.0
2014-11-17 15:00:00,44.02,44.03,43.95,44.02,119500.0,41.7029,41.7124,41.6366,41.7029,119500.0
2014-11-17 15:10:00,44.02,44.02,43.85,43.9,169900.0,41.7029,41.7029,41.5419,41.5892,169900.0
2014-11-17 15:20:00,43.9,43.95,43.87,43.9,162500.0,41.5892,41.6366,41.5608,41.5892,162500.0
2014-11-17 15:30:00,43.91,43.91,43.64,43.73,393600.0,41.5987,41.5987,41.3429,41.4282,393600.0
2014-11-17 15:40:00,43.73,43.77,43.63,43.76,403700.0,41.4282,41.4661,41.3334,41.4566,403700.0
2014-11-17 15:50:00,43.76,43.77,43.65,43.69,385700.0,41.4566,41.4661,41.3524,41.3903,385700.0
2014-11-18 09:30:00,43.76,44.34,43.75,44.27,514700.0,41.4566,42.0061,41.4471,41.9397,514700.0
2014-11-18 09:40:00,44.28,44.39,44.18,44.38,233700.0,41.9492,42.0534,41.8545,42.044,233700.0
2014-11-18 09:50:00,44.39,44.55,44.35,44.53,356800.0,42.0534,42.205,42.0155,42.1861,356800.0
2014-11-18 10:00:00,44.54,44.72,44.54,44.68,499900.0,42.1955,42.3661,42.1955,42.3282,499900.0
2014-11-18 10:10:00,44.68,44.68,44.41,44.53,295500.0,42.3282,42.3282,42.0724,42.1861,295500.0
2014-11-18 10:20:00,44.53,44.63,44.51,44.57,203700.0,42.1861,42.2808,42.1671,42.224,203700.0
2014-11-18 10:30:00,44.58,44.73,44.52,44.73,338500.0,42.2334,42.3755,42.1766,42.3755,338500.0
2014-11-18 10:40:00,44.73,44.8,44.55,44.63,345100.0,42.3755,42.4419,42.205,42.2808,345100.0
2014-11-18 10:50:00,44.64,44.87,44.63,44.71,296900.0,42.2903,42.5082,42.2808,42.3566,296900.0
2014-11-18 11:00:00,44.71,44.77,44.61,44.76,151800.0,42.3566,42.4134,42.2619,42.404,151800.0
2014-11-18 11:10:00,44.77,44.77,44.53,44.57,185700.0,42.4134,42.4134,42.1861,42.224,185700.0
2014-11-18 11:20:00,44.58,44.61,44.49,44.56,238700.0,42.2334,42.2619,42.1482,42.2145,238700.0
2014-11-18 11:30:00,44.57,44.62,44.5,44.61,199700.0,42.224,42.2713,42.1576,42.2619,199700.0
2014-11-18 11:40:00,44.62,44.8,44.59,44.78,220600.0,42.2713,42.4419,42.2429,42.4229,220600.0
2014-11-18 11:50:00,44.78,44.94,44.78,44.93,271300.0,42.4229,42.5745,42.4229,42.565,271300.0
2014-11-18 12:00:00,44.94,44.95,44.85,44.86,223700.0,42.5745,42.584,42.4892,42.4987,223700.0
2014-11-18 12:10:00,44.86,44.94,44.77,44.94,172100.0,42.4987,42.5745,42.4134,42.5745,172100.0
2014-11-18 12:20:00,44.93,44.99,44.91,44.95,195300.0,42.565,42.6219,42.5461,42.584,195300.0
2014-11-18 12:30:00,44.96,44.98,44.92,44.94,109600.0,42.5934,42.6124,42.5555,42.5745,109600.0
2014-11-18 12:40:00,44.94,45.0,44.92,44.92,262800.0,42.5745,42.6313,42.5555,42.5555,262800.0
2014-11-18 12:50:00,44.93,44.95,44.84,44.9,192600.0,42.565,42.584,42.4797,42.5366,192600.0
2014-11-18 13:00:00,44.9,44.98,44.85,44.85,180800.0,42.5366,42.6124,42.4892,42.4892,180800.0
2014-11-18 13:10:00,44.85,44.9,44.82,44.87,181400.0,42.4892,42.5366,42.4608,42.5082,181400.0
2014-11-18 13:20:00,44.87,45.13,44.86,45.13,1010700.0,42.5082,42.7545,42.4987,42.7545,1010700.0
2014-11-18 13:30:00,45.13,45.15,45.05,45.13,185100.0,42.7545,42.7734,42.6787,42.7545,185100.0
2014-11-18 13:40:00,45.14,45.2,45.11,45.13,181200.0,42.764,42.8208,42.7355,42.7545,181200.0
2014-11-18 13:50:00,45.14,45.18,45.07,45.18,242700.0,42.764,42.8018,42.6976,42.8018,242700.0
2014-11-18 14:00:00,45.18,45.2,45.14,45.15,282600.0,42.8018,42.8208,42.764,42.7734,282600.0
2014-11-18 14:10:00,45.16,45.25,45.13,45.25,325500.0,42.7829,42.8682,42.7545,42.8682,325500.0
2014-11-18 14:20:00,45.24,45.25,45.16,45.18,214700.0,42.8587,42.8682,42.7829,42.8018,214700.0
2014-11-18 14:30:00,45.19,45.26,45.17,45.23,307400.0,42.8113,42.8776,42.7924,42.8492,307400.0
2014-11-18 14:40:00,45.24,45.25,45.15,45.25,184700.0,42.8587,42.8682,42.7734,42.8682,184700.0
2014-11-18 14:50:00,45.25,45.31,45.19,45.27,463800.0,42.8682,42.925,42.8113,42.8871,463800.0
2014-11-18 15:00:00,45.27,45.39,45.26,45.38,662700.0,42.8871,43.0008,42.8776,42.9913,662700.0
2014-11-18 15:10:00,45.38,45.44,45.33,45.37,369800.0,42.9913,43.0482,42.944,42.9818,369800.0
2014-11-18 15:20:00,45.38,45.41,45.26,45.29,322500.0,42.9913,43.0197,42.8776,42.9061,322500.0
2014-11-18 15:30:00,45.29,45.33,45.22,45.33,278400.0,42.9061,42.944,42.8397,42.944,278400.0
2014-11-18 15:40:00,45.33,45.46,45.2,45.25,437100.0,42.944,43.0671,42.8208,42.8682,437100.0
2014-11-18 15:50:00,45.25,45.25,45.01,45.06,834000.0,42.8682,42.8682,42.6408,42.6882,834000.0
2014-11-19 09:30:00,44.83,45.12,44.75,45.01,484300.0,42.4703,42.745,42.3945,42.6408,484300.0
2014-11-19 09:40:00,45.01,45.4,44.97,45.14,414900.0,42.6408,43.0103,42.6029,42.764,414900.0
2014-11-19 09:50:00,45.14,45.22,44.89,44.97,387000.0,42.764,42.8397,42.5271,42.6029,387000.0
2014-11-19 10:00:00,44.95,44.98,44.61,44.72,498000.0,42.584,42.6124,42.2619,42.3661,498000.0
2014-11-19 10:10:00,44.71,44.94,44.66,44.69,370200.0,42.3566,42.5745,42.3092,42.3376,370200.0
2014-11-19 10:20:00,44.7,44.74,44.62,44.74,219000.0,42.3471,42.385,42.2713,42.385,219000.0
2014-11-19 10:30:00,44.73,44.81,44.43,44.44,534200.0,42.3755,42.4513,42.0913,42.1008,534200.0
2014-11-19 10:40:00,44.43,44.5,44.26,44.29,412700.0,42.0913,42.1576,41.9303,41.9587,412700.0
2014-11-19 10:50:00,44.29,44.53,44.04,44.4,383100.0,41.9587,42.1861,41.7219,42.0629,383100.0
2014-11-19 11:00:00,44.4,44.47,44.2,44.23,149000.0,42.0629,42.1292,41.8734,41.9019,149000.0
2014-11-19 11:10:00,44.23,44.31,44.2,44.27,166900.0,41.9019,41.9776,41.8734,41.9397,166900.0
2014-11-19 11:20:00,44.28,44.32,44.23,44.23,142500.0,41.9492,41.9871,41.9019,41.9019,142500.0
2014-11-19 11:30:00,44.23,44.41,44.21,44.38,218200.0,41.9019,42.0724,41.8829,42.044,218200.0
2014-11-19 11:40:00,44.39,44.53,44.32,44.32,259800.0,42.0534,42.1861,41.9871,41.9871,259800.0
2014-11-19 11:50:00,44.33,44.38,44.3,44.33,115900.0,41.9966,42.044,41.9682,41.9966,115900.0
2014-11-19 12:00:00,44.34,44.47,44.34,44.46,118800.0,42.0061,42.1292,42.0061,42.1197,118800.0
2014-11-19 12:10:00,44.46,44.48,44.39,44.42,143900.0,42.1197,42.1387,42.0534,42.0819,143900.0
2014-11-19 12:20:00,44.42,44.44,44.4,44.41,138000.0,42.0819,42.1008,42.0629,42.0724,138000.0
2014-11-19 12:30:00,44.41,44.53,44.34,44.4,145400.0,42.0724,42.1861,42.0061,42.0629,145400.0
2014-11-19 12:40:00,44.41,44.5,44.39,44.44,191600.0,42.0724,42.1576,42.0534,42.1008,191600.0
2014-11-19 12:50:00,44.43,44.52,44.4,44.52,103900.0,42.0913,42.1766,42.0629,42.1766,103900.0
2014-11-19 13:00:00,44.53,44.63,44.51,44.63,158400.0,42.1861,42.2808,42.1671,42.2808,158400.0
2014-11-19 13:10:00,44.62,44.74,44.61,44.74,166700.0,42.2713,42.385,42.2619,42.385,166700.0
2014-11-19 13:20:00,44.74,44.75,44.57,44.57,156700.0,42.385,42.3945,42.224,42.224,156700.0
2014-11-19 13:30:00,44.58,44.62,44.51,44.62,89000.0,42.2334,42.2713,42.1671,42.2713,89000.0
2014-11-19 13:40:00,44.62,44.65,44.57,44.62,131800.0,42.2713,42.2997,42.224,42.2713,131800.0
2014-11-19 13:50:00,44.61,44.65,44.57,44.59,79300.0,42.2619,42.2997,42.224,42.2429,79300.0
2014-11-19 14:00:00,44.6,44.74,44.57,44.62,315000.0,42.2524,42.385,42.224,42.2713,315000.0
2014-11-19 14:10:00,44.6,44.68,44.55,44.67,138200.0,42.2524,42.3282,42.205,42.3187,138200.0
2014-11-19 14:20:00,44.67,44.68,44.36,44.37,227500.0,42.3187,42.3282,42.025,42.0345,227500.0
2014-11-19 14:30:00,44.37,44.44,44.3,44.42,220900.0,42.0345,42.1008,41.9682,42.0819,220900.0
2014-11-19 14:40:00,44.42,44.53,44.42,44.46,164900.0,42.0819,42.1861,42.0819,42.1197,164900.0
2014-11-19 14:50:00,44.45,44.53,44.42,44.43,127800.0,42.1103,42.1861,42.0819,42.0913,127800.0
2014-11-19 15:00:00,44.44,44.45,44.35,44.36,178800.0,42.1008,42.1103,42.0155,42.025,178800.0
2014-11-19 15:10:00,44.36,44.44,44.29,44.43,236000.0,42.025,42.1008,41.9587,42.0913,236000.0
2014-11-19 15:20:00,44.44,44.5,44.29,44.29,237600.0,42.1008,42.1576,41.9587,41.9587,237600.0
2014-11-19 15:30:00,44.3,44.35,44.29,44.32,300500.0,41.9682,42.0155,41.9587,41.9871,300500.0
2014-11-19 15:40:00,44.32,44.32,44.09,44.21,666900.0,41.9871,41.9871,41.7692,41.8829,666900.0
2014-11-19 15:50:00,44.22,44.32,44.06,44.07,881900.0,41.8924,41.9871,41.7408,41.7503,881900.0
2014-11-20 09:30:00,43.65,43.85,43.2,43.72,1036200.0,41.3524,41.5419,40.9261,41.4187,1036200.0
2014-11-20 09:40:00,43.71,43.84,43.52,43.75,345700.0,41.4092,41.5324,41.2292,41.4471,345700.0
2014-11-20 09:50:00,43.73,44.25,43.71,44.25,535000.0,41.4282,41.9208,41.4092,41.9208,535000.0
2014-11-20 10:00:00,44.23,44.72,44.23,44.43,481100.0,41.9019,42.3661,41.9019,42.0913,481100.0
2014-11-20 10:10:00,44.43,44.5,44.12,44.15,219600.0,42.0913,42.1576,41.7976,41.8261,219600.0
2014-11-20 10:20:00,44.15,44.43,44.13,44.43,244300.0,41.8261,42.0913,41.8071,42.0913,244300.0
2014-11-20 10:30:00,44.43,44.43,44.08,44.11,164000.0,42.0913,42.0913,41.7598,41.7882,164000.0
2014-11-20 10:40:00,44.12,44.31,44.05,44.24,201700.0,41.7976,41.9776,41.7313,41.9113,201700.0
2014-11-20 10:50:00,44.24,44.27,44.11,44.23,113300.0,41.9113,41.9397,41.7882,41.9019,113300.0
2014-11-20 11:00:00,44.23,44.4,44.19,44.36,153300.0,41.9019,42.0629,41.864,42.025,153300.0
2014-11-20 11:10:00,44.37,44.48,44.31,44.47,198700.0,42.0345,42.1387,41.9776,42.1292,198700.0
2014-11-20 11:20:00,44.48,44.5,44.34,44.43,201600.0,42.1387,42.1576,42.0061,42.0913,201600.0
2014-11-20 11:30:00,44.44,44.5,44.34,44.41,155600.0,42.1008,42.1576,42.0061,42.0724,155600.0
2014-11-20 11:40:00,44.41,44.43,44.35,44.4,130400.0,42.0724,42.0913,42.0155,42.0629,130400.0
2014-11-20 11:50:00,44.4,44.45,44.32,44.45,144300.0,42.0629,42.1103,41.9871,42.1103,144300.0
2014-11-20 12:00:00,44.47,44.55,44.42,44.49,115400.0,42.1292,42.205,42.0819,42.1482,115400.0
2014-11-20 12:10:00,44.49,44.66,44.45,44.64,182100.0,42.1482,42.3092,42.1103,42.2903,182100.0
2014-11-20 12:20:00,44.66,44.66,44.59,44.63,111900.0,42.3092,42.3092,42.2429,42.2808,111900.0
2014-11-20 12:30:00,44.64,44.66,44.5,44.62,55500.0,42.2903,42.3092,42.1576,42.2713,55500.0
2014-11-20 12:40:00,44.63,44.67,44.61,44.66,75300.0,42.2808,42.3187,42.2619,42.3092,75300.0
2014-11-20 12:50:00,44.66,44.67,44.52,44.61,104100.0,42.3092,42.3187,42.1766,42.2619,104100.0
2014-11-20 13:00:00,44.6,44.66,44.57,44.62,45400.0,42.2524,42.3092,42.224,42.2713,45400.0
2014-11-20 13:10:00,44.63,44.65,44.57,44.64,40900.0,42.2808,42.2997,42.224,42.2903,40900.0
2014-11-20 13:20:00,44.64,44.65,44.61,44.62,52100.0,42.2903,42.2997,42.2619,42.2713,52100.0
2014-11-20 13:30:00,44.61,44.62,44.55,44.57,72700.0,42.2619,42.2713,42.205,42.224,72700.0
2014-11-20 13:40:00,44.57,44.58,44.4,44.4,102500.0,42.224,42.2334,42.0629,42.0629,102500.0
2014-11-20 13:50:00,44.39,44.56,44.29,44.53,212500.0,42.0534,42.2145,41.9587,42.1861,212500.0
2014-11-20 14:00:00,44.53,44.53,44.23,44.34,175600.0,42.1861,42.1861,41.9019,42.0061,175600.0
2014-11-20 14:10:00,44.34,44.34,44.11,44.11,237700.0,42.0061,42.0061,41.7882,41.7882,237700.0
2014-11-20 14:20:00,44.11,44.3,44.0,44.24,239200.0,41.7882,41.9682,41.684,41.9113,239200.0
2014-11-20 14:30:00,44.24,44.25,44.12,44.18,361100.0,41.9113,41.9208,41.7976,41.8545,361100.0
2014-11-20 14:40:00,44.17,44.26,44.12,44.21,178900.0,41.845,41.9303,41.7976,41.8829,178900.0
2014-11-20 14:50:00,44.21,44.35,44.21,44.32,134800.0,41.8829,42.0155,41.8829,41.9871,134800.0
2014-11-20 15:00:00,44.31,44.31,44.2,44.23,237200.0,41.9776,41.9776,41.8734,41.9019,237200.0
2014-11-20 15:10:00,44.23,44.26,44.18,44.25,153000.0,41.9019,41.9303,41.8545,41.9208,153000.0
2014-11-20 15:20:00,44.26,44.3,44.14,44.16,256600.0,41.9303,41.9682,41.8166,41.8355,256600.0
2014-11-20 15:30:00,44.16,44.35,44.15,44.32,201800.0,41.8355,42.0155,41.8261,41.9871,201800.0
2014-11-20 15:40:00,44.31,44.34,44.24,44.28,203100.0,41.9776,42.0061,41.9113,41.9492,203100.0
2014-11-20 15:50:00,44.29,44.32,44.11,44.16,609000.0,41.9587,41.9871,41.7882,41.8355,609000.0
2014-11-21 09:30:00,44.4,44.49,43.96,44.04,577400.0,42.0629,42.1482,41.6461,41.7219,577400.0
2014-11-21 09:40:00,44.05,44.16,43.6,43.75,470600.0,41.7313,41.8355,41.305,41.4471,470600.0
2014-11-21 09:50:00,43.74,43.75,43.26,43.41,805500.0,41.4376,41.4471,40.9829,41.125,805500.0
2014-11-21 10:00:00,43.4,43.6,43.25,43.4,484900.0,41.1155,41.305,40.9734,41.1155,484900.0
2014-11-21 10:10:00,43.4,43.6,43.3,43.58,389600.0,41.1155,41.305,41.0208,41.2861,389600.0
2014-11-21 10:20:00,43.58,43.61,43.41,43.49,298000.0,41.2861,41.3145,41.125,41.2008,298000.0
2014-11-21 10:30:00,43.48,43.61,43.38,43.59,180200.0,41.1913,41.3145,41.0966,41.2955,180200.0
2014-11-21 10:40:00,43.59,43.65,43.47,43.57,212000.0,41.2955,41.3524,41.1819,41.2766,212000.0
2014-11-21 10:50:00,43.57,43.61,43.5,43.59,210900.0,41.2766,41.3145,41.2103,41.2955,210900.0
2014-11-21 11:00:00,43.59,43.91,43.58,43.88,331200.0,41.2955,41.5987,41.2861,41.5703,331200.0
2014-11-21 11:10:00,43.88,43.96,43.83,43.89,143000.0,41.5703,41.6461,41.5229,41.5798,143000.0
2014-11-21 11:20:00,43.89,43.99,43.84,43.94,123000.0,41.5798,41.6745,41.5324,41.6271,123000.0
2014-11-21 11:30:00,43.94,44.0,43.87,43.95,136200.0,41.6271,41.684,41.5608,41.6366,136200.0
2014-11-21 11:40:00,43.95,44.2,43.94,44.06,480700.0,41.6366,41.8734,41.6271,41.7408,480700.0
2014-11-21 11:50:00,44.08,44.31,44.05,44.22,291400.0,41.7598,41.9776,41.7313,41.8924,291400.0
2014-11-21 12:00:00,44.2,44.29,44.14,44.17,121900.0,41.8734,41.9587,41.8166,41.845,121900.0
2014-11-21 12:10:00,44.18,44.2,44.03,44.12,140300.0,41.8545,41.8734,41.7124,41.7976,140300.0
2014-11-21 12:20:00,44.12,44.13,43.9,43.98,233100.0,41.7976,41.8071,41.5892,41.665,233100.0
2014-11-21 12:30:00,44.0,44.07,43.97,44.03,59100.0,41.684,41.7503,41.6555,41.7124,59100.0
2014-11-21 12:40:00,44.05,44.06,43.8,43.8,123900.0,41.7313,41.7408,41.4945,41.4945,123900.0
2014-11-21 12:50:00,43.8,43.83,43.72,43.79,127300.0,41.4945,41.5229,41.4187,41.485,127300.0
2014-11-21 13:00:00,43.79,43.85,43.78,43.82,70700.0,41.485,41.5419,41.4755,41.5134,70700.0
2014-11-21 13:10:00,43.83,43.92,43.71,43.72,104100.0,41.5229,41.6082,41.4092,41.4187,104100.0
2014-11-21 13:20:00,43.73,43.76,43.48,43.49,179000.0,41.4282,41.4566,41.1913,41.2008,179000.0
2014-11-21 13:30:00,43.5,43.56,43.31,43.56,417000.0,41.2103,41.2671,41.0303,41.2671,417000.0
2014-11-21 13:40:00,43.57,43.61,43.42,43.47,207600.0,41.2766,41.3145,41.1345,41.1819,207600.0
2014-11-21 13:50:00,43.47,43.53,43.35,43.37,144000.0,41.1819,41.2387,41.0682,41.0871,144000.0
2014-11-21 14:00:00,43.37,43.51,43.36,43.48,182500.0,41.0871,41.2198,41.0776,41.1913,182500.0
2014-11-21 14:10:00,43.47,43.57,43.41,43.54,172000.0,41.1819,41.2766,41.125,41.2482,172000.0
2014-11-21 14:20:00,43.54,43.54,43.37,43.41,222700.0,41.2482,41.2482,41.0871,41.125,222700.0
2014-11-21 14:30:00,43.42,43.5,43.37,43.48,172500.0,41.1345,41.2103,41.0871,41.1913,172500.0
2014-11-21 14:40:00,43.48,43.56,43.43,43.48,182400.0,41.1913,41.2671,41.144,41.1913,182400.0
2014-11-21 14:50:00,43.47,43.51,43.39,43.42,134800.0,41.1819,41.2198,41.1061,41.1345,134800.0
2014-11-21 15:00:00,43.41,43.45,43.36,43.45,184100.0,41.125,41.1629,41.0776,41.1629,184100.0
2014-11-21 15:10:00,43.45,43.57,43.45,43.55,167400.0,41.1629,41.2766,41.1629,41.2576,167400.0
2014-11-21 15:20:00,43.55,43.6,43.51,43.54,251700.0,41.2576,41.305,41.2198,41.2482,251700.0
2014-11-21 15:30:00,43.55,43.6,43.5,43.57,363200.0,41.2576,41.305,41.2103,41.2766,363200.0
2014-11-21 15:40:00,43.57,43.6,43.39,43.4,315500.0,41.2766,41.305,41.1061,41.1155,315500.0
2014-11-21 15:50:00,43.4,43.46,43.26,43.31,726700.0,41.1155,41.1724,40.9829,41.0303,726700.0
2014-11-24 09:30:00,43.72,43.96,43.67,43.74,411900.0,41.4187,41.6461,41.3713,41.4376,411900.0
2014-11-24 09:40:00,43.76,43.83,43.46,43.52,269200.0,41.4566,41.5229,41.1724,41.2292,269200.0
2014-11-24 09:50:00,43.51,43.7,43.51,43.57,251800.0,41.2198,41.3998,41.2198,41.2766,251800.0
2014-11-24 10:00:00,43.58,43.79,43.56,43.72,281200.0,41.2861,41.485,41.2671,41.4187,281200.0
2014-11-24 10:10:00,43.72,43.78,43.65,43.69,169600.0,41.4187,41.4755,41.3524,41.3903,169600.0
2014-11-24 10:20:00,43.7,43.71,43.59,43.64,347800.0,41.3998,41.4092,41.2955,41.3429,347800.0
2014-11-24 10:30:00,43.64,43.66,43.55,43.55,153700.0,41.3429,41.3619,41.2576,41.2576,153700.0
2014-11-24 10:40:00,43.56,43.56,43.22,43.24,390600.0,41.2671,41.2671,40.945,40.964,390600.0
2014-11-24 10:50:00,43.23,43.37,43.23,43.29,446900.0,40.9545,41.0871,40.9545,41.0113,446900.0
2014-11-24 11:00:00,43.29,43.29,43.03,43.12,508000.0,41.0113,41.0113,40.765,40.8503,508000.0
2014-11-24 11:10:00,43.11,43.2,43.04,43.16,260600.0,40.8408,40.9261,40.7745,40.8882,260600.0
2014-11-24 11:20:00,43.16,43.32,43.15,43.28,184400.0,40.8882,41.0398,40.8787,41.0019,184400.0
2014-11-24 11:30:00,43.28,43.33,43.15,43.22,123200.0,41.0019,41.0492,40.8787,40.945,123200.0
2014-11-24 11:40:00,43.23,43.23,43.06,43.08,175900.0,40.9545,40.9545,40.7934,40.8124,175900.0
2014-11-24 11:50:00,43.08,43.08,42.9,43.05,369600.0,40.8124,40.8124,40.6419,40.784,369600.0
2014-11-24 12:00:00,43.05,43.27,43.0,43.21,260400.0,40.784,40.9924,40.7366,40.9355,260400.0
2014-11-24 12:10:00,43.2,43.27,43.05,43.08,144000.0,40.9261,40.9924,40.784,40.8124,144000.0
2014-11-24 12:20:00,43.09,43.1,42.92,42.94,165000.0,40.8219,40.8313,40.6608,40.6798,165000.0
2014-11-24 12:30:00,42.94,42.99,42.9,42.98,241300.0,40.6798,40.7271,40.6419,40.7177,241300.0
2014-11-24 12:40:00,42.98,42.98,42.9,42.97,97300.0,40.7177,40.7177,40.6419,40.7082,97300.0
2014-11-24 12:50:00,42.99,43.15,42.99,43.11,168100.0,40.7271,40.8787,40.7271,40.8408,168100.0
2014-11-24 13:00:00,43.11,43.11,42.98,43.07,102500.0,40.8408,40.8408,40.7177,40.8029,102500.0
2014-11-24 13:10:00,43.08,43.13,43.06,43.07,127600.0,40.8124,40.8598,40.7934,40.8029,127600.0
2014-11-24 13:20:00,43.08,43.15,42.97,42.98,107800.0,40.8124,40.8787,40.7082,40.7177,107800.0
2014-11-24 13:30:00,42.98,42.98,42.88,42.9,184800.0,40.7177,40.7177,40.6229,40.6419,184800.0
2014-11-24 13:40:00,42.9,43.03,42.78,43.03,263600.0,40.6419,40.765,40.5282,40.765,263600.0
2014-11-24 13:50:00,43.02,43.03,42.81,42.92,143100.0,40.7555,40.765,40.5566,40.6608,143100.0
2014-11-24 14:00:00,42.92,43.04,42.92,43.0,181800.0,40.6608,40.7745,40.6608,40.7366,181800.0
2014-11-24 14:10:00,43.0,43.18,43.0,43.15,196400.0,40.7366,40.9071,40.7366,40.8787,196400.0
2014-11-24 14:20:00,43.15,43.16,43.1,43.16,117500.0,40.8787,40.8882,40.8313,40.8882,117500.0
2014-11-24 14:30:00,43.16,43.28,43.15,43.22,258400.0,40.8882,41.0019,40.8787,40.945,258400.0
2014-11-24 14:40:00,43.23,43.26,43.2,43.22,126900.0,40.9545,40.9829,40.9261,40.945,126900.0
2014-11-24 14:50:00,43.22,43.24,43.13,43.15,170000.0,40.945,40.964,40.8598,40.8787,170000.0
2014-11-24 15:00:00,43.15,43.25,43.15,43.19,180800.0,40.8787,40.9734,40.8787,40.9166,180800.0
2014-11-24 15:10:00,43.19,43.21,43.14,43.15,132000.0,40.9166,40.9355,40.8692,40.8787,132000.0
2014-11-24 15:20:00,43.16,43.22,43.15,43.22,111100.0,40.8882,40.945,40.8787,40.945,111100.0
2014-11-24 15:30:00,43.22,43.23,43.16,43.21,199700.0,40.945,40.9545,40.8882,40.9355,199700.0
2014-11-24 15:40:00,43.2,43.26,43.18,43.25,301800.0,40.9261,40.9829,40.9071,40.9734,301800.0
2014-11-24 15:50:00,43.24,43.25,43.19,43.19,476200.0,40.964,40.9734,40.9166,40.9166,476200.0
2014-11-25 09:30:00,43.18,43.5,43.1,43.19,427600.0,40.9071,41.2103,40.8313,40.9166,427600.0
2014-11-25 09:40:00,43.2,43.6,43.18,43.47,399900.0,40.9261,41.305,40.9071,41.1819,399900.0
2014-11-25 09:50:00,43.49,43.55,43.33,43.38,172200.0,41.2008,41.2576,41.0492,41.0966,172200.0
2014-11-25 10:00:00,43.37,43.43,43.1,43.27,307200.0,41.0871,41.144,40.8313,40.9924,307200.0
2014-11-25 10:10:00,43.27,43.45,43.27,43.34,242500.0,40.9924,41.1629,40.9924,41.0587,242500.0
2014-11-25 10:20:00,43.33,43.37,43.24,43.34,135700.0,41.0492,41.0871,40.964,41.0587,135700.0
2014-11-25 10:30:00,43.35,43.47,43.35,43.4,223800.0,41.0682,41.1819,41.0682,41.1155,223800.0
2014-11-25 10:40:00,43.39,43.5,43.3,43.49,189300.0,41.1061,41.2103,41.0208,41.2008,189300.0
2014-11-25 10:50:00,43.48,43.56,43.48,43.52,344700.0,41.1913,41.2671,41.1913,41.2292,344700.0
2014-11-25 11:00:00,43.51,43.85,43.51,43.79,371400.0,41.2198,41.5419,41.2198,41.485,371400.0
2014-11-25 11:10:00,43.8,43.95,43.76,43.9,294700.0,41.4945,41.6366,41.4566,41.5892,294700.0
2014-11-25 11:20:00,43.89,44.09,43.89,43.93,378100.0,41.5798,41.7692,41.5798,41.6176,378100.0
2014-11-25 11:30:00,43.93,44.15,43.92,44.06,349200.0,41.6176,41.8261,41.6082,41.7408,349200.0
2014-11-25 11:40:00,44.05,44.29,44.05,44.29,298400.0,41.7313,41.9587,41.7313,41.9587,298400.0
2014-11-25 11:50:00,44.29,44.29,44.12,44.24,239100.0,41.9587,41.9587,41.7976,41.9113,239100.0
2014-11-25 12:00:00,44.25,44.41,44.21,44.29,362600.0,41.9208,42.0724,41.8829,41.9587,362600.0
2014-11-25 12:10:00,44.3,44.39,44.29,44.37,191700.0,41.9682,42.0534,41.9587,42.0345,191700.0
2014-11-25 12:20:00,44.36,44.42,44.25,44.28,187700.0,42.025,42.0819,41.9208,41.9492,187700.0
2014-11-25 12:30:00,44.28,44.33,44.21,44.31,174100.0,41.9492,41.9966,41.8829,41.9776,174100.0
2014-11-25 12:40:00,44.32,44.34,44.02,44.09,250300.0,41.9871,42.0061,41.7029,41.7692,250300.0
2014-11-25 12:50:00,44.07,44.18,44.05,44.11,162000.0,41.7503,41.8545,41.7313,41.7882,162000.0
2014-11-25 13:00:00,44.12,44.12,43.93,44.03,343700.0,41.7976,41.7976,41.6176,41.7124,343700.0
2014-11-25 13:10:00,44.02,44.19,44.02,44.16,108100.0,41.7029,41.864,41.7029,41.8355,108100.0
2014-11-25 13:20:00,44.16,44.2,44.1,44.18,110900.0,41.8355,41.8734,41.7787,41.8545,110900.0
2014-11-25 13:30:00,44.17,44.2,44.09,44.14,124100.0,41.845,41.8734,41.7692,41.8166,124100.0
2014-11-25 13:40:00,44.14,44.19,44.13,44.14,95300.0,41.8166,41.864,41.8071,41.8166,95300.0
2014-11-25 13:50:00,44.15,44.18,44.05,44.07,91500.0,41.8261,41.8545,41.7313,41.7503,91500.0
2014-11-25 14:00:00,44.07,44.11,44.04,44.1,247100.0,41.7503,41.7882,41.7219,41.7787,247100.0
2014-11-25 14:10:00,44.1,44.25,44.09,44.25,186300.0,41.7787,41.9208,41.7692,41.9208,186300.0
2014-11-25 14:20:00,44.24,44.37,44.24,44.37,207000.0,41.9113,42.0345,41.9113,42.0345,207000.0
2014-11-25 14:30:00,44.37,44.44,44.36,44.42,212000.0,42.0345,42.1008,42.025,42.0819,212000.0
2014-11-25 14:40:00,44.42,44.42,44.33,44.4,175700.0,42.0819,42.0819,41.9966,42.0629,175700.0
2014-11-25 14:50:00,44.4,44.43,44.24,44.3,151500.0,42.0629,42.0913,41.9113,41.9682,151500.0
2014-11-25 15:00:00,44.3,44.35,44.23,44.25,173500.0,41.9682,42.0155,41.9019,41.9208,173500.0
2014-11-25 15:10:00,44.26,44.35,44.22,44.33,231100.0,41.9303,42.0155,41.8924,41.9966,231100.0
2014-11-25 15:20:00,44.33,44.33,44.22,44.27,234500.0,41.9966,41.9966,41.8924,41.9397,234500.0
2014-11-25 15:30:00,44.27,44.29,44.09,44.1,380500.0,41.9397,41.9587,41.7692,41.7787,380500.0
2014-11-25 15:40:00,44.09,44.18,44.02,44.17,412400.0,41.7692,41.8545,41.7029,41.845,412400.0
2014-11-25 15:50:00,44.16,44.22,44.06,44.16,705600.0,41.8355,41.8924,41.7408,41.8355,705600.0
2014-11-26 09:30:00,44.31,44.74,44.0,44.71,590700.0,41.9776,42.385,41.684,42.3566,590700.0
2014-11-26 09:40:00,44.71,45.0,44.63,44.96,539500.0,42.3566,42.6313,42.2808,42.5934,539500.0
2014-11-26 09:50:00,44.97,45.2,44.95,45.07,835900.0,42.6029,42.8208,42.584,42.6976,835900.0
2014-11-26 10:00:00,45.07,45.18,45.01,45.08,297100.0,42.6976,42.8018,42.6408,42.7071,297100.0
2014-11-26 10:10:00,45.07,45.28,44.9,45.28,615000.0,42.6976,42.8966,42.5366,42.8966,615000.0
2014-11-26 10:20:00,45.28,45.47,45.21,45.46,826100.0,42.8966,43.0766,42.8303,43.0671,826100.0
2014-11-26 10:30:00,45.45,45.75,45.38,45.65,761000.0,43.0576,43.3418,42.9913,43.2471,761000.0
2014-11-26 10:40:00,45.66,45.7,45.56,45.56,296800.0,43.2566,43.2945,43.1618,43.1618,296800.0
2014-11-26 10:50:00,45.56,45.62,45.48,45.53,284800.0,43.1618,43.2187,43.0861,43.1334,284800.0
2014-11-26 11:00:00,45.54,45.56,45.36,45.36,217700.0,43.1429,43.1618,42.9724,42.9724,217700.0
2014-11-26 11:10:00,45.36,45.5,45.29,45.44,225000.0,42.9724,43.105,42.9061,43.0482,225000.0
2014-11-26 11:20:00,45.45,45.47,45.34,45.37,151400.0,43.0576,43.0766,42.9534,42.9818,151400.0
2014-11-26 11:30:00,45.37,45.43,45.34,45.4,177400.0,42.9818,43.0387,42.9534,43.0103,177400.0
2014-11-26 11:40:00,45.4,45.58,45.39,45.57,306800.0,43.0103,43.1808,43.0008,43.1713,306800.0
2014-11-26 11:50:00,45.57,45.58,45.45,45.5,152400.0,43.1713,43.1808,43.0576,43.105,152400.0
2014-11-26 12:00:00,45.5,45.54,45.34,45.39,153500.0,43.105,43.1429,42.9534,43.0008,153500.0
2014-11-26 12:10:00,45.39,45.53,45.33,45.53,205400.0,43.0008,43.1334,42.944,43.1334,205400.0
2014-11-26 12:20:00,45.52,45.64,45.52,45.62,185300.0,43.124,43.2376,43.124,43.2187,185300.0
2014-11-26 12:30:00,45.62,45.69,45.62,45.68,259500.0,43.2187,43.285,43.2187,43.2755,259500.0
2014-11-26 12:40:00,45.69,45.76,45.62,45.65,376700.0,43.285,43.3513,43.2187,43.2471,376700.0
2014-11-26 12:50:00,45.65,45.69,45.63,45.69,58900.0,43.2471,43.285,43.2282,43.285,58900.0
2014-11-26 13:00:00,45.69,45.7,45.61,45.62,109800.0,43.285,43.2945,43.2092,43.2187,109800.0
2014-11-26 13:10:00,45.62,45.62,45.51,45.54,150900.0,43.2187,43.2187,43.1145,43.1429,150900.0
2014-11-26 13:20:00,45.55,45.63,45.55,45.58,87000.0,43.1524,43.2282,43.1524,43.1808,87000.0
2014-11-26 13:30:00,45.58,45.6,45.52,45.55,85200.0,43.1808,43.1997,43.124,43.1524,85200.0
2014-11-26 13:40:00,45.55,45.57,45.47,45.47,122700.0,43.1524,43.1713,43.0766,43.0766,122700.0
2014-11-26 13:50:00,45.47,45.52,45.36,45.36,147500.0,43.0766,43.124,42.9724,42.9724,147500.0
2014-11-26 14:00:00,45.37,45.39,45.26,45.26,254300.0,42.9818,43.0008,42.8776,42.8776,254300.0
2014-11-26 14:10:00,45.26,45.43,45.26,45.43,128100.0,42.8776,43.0387,42.8776,43.0387,128100.0
2014-11-26 14:20:00,45.43,45.45,45.38,45.4,152800.0,43.0387,43.0576,42.9913,43.0103,152800.0
2014-11-26 14:30:00,45.41,45.41,45.23,45.3,239400.0,43.0197,43.0197,42.8492,42.9155,239400.0
2014-11-26 14:40:00,45.3,45.31,45.26,45.27,90000.0,42.9155,42.925,42.8776,42.8871,90000.0
2014-11-26 14:50:00,45.26,45.26,45.12,45.17,199200.0,42.8776,42.8776,42.745,42.7924,199200.0
2014-11-26 15:00:00,45.17,45.2,45.04,45.06,256100.0,42.7924,42.8208,42.6692,42.6882,256100.0
2014-11-26 15:10:00,45.05,45.06,44.92,45.03,358200.0,42.6787,42.6882,42.5555,42.6597,358200.0
2014-11-26 15:20:00,45.03,45.05,44.99,45.01,205200.0,42.6597,42.6787,42.6219,42.6408,205200.0
2014-11-26 15:30:00,45.0,45.05,45.0,45.05,324400.0,42.6313,42.6787,42.6313,42.6787,324400.0
2014-11-26 15:40:00,45.05,45.05,44.99,45.0,291100.0,42.6787,42.6787,42.6219,42.6313,291100.0
2014-11-26 15:50:00,45.0,45.06,44.96,44.98,693600.0,42.6313,42.6882,42.5934,42.6124,693600.0
2014-11-28 09:30:00,47.03,48.19,47.0,47.62,2624400.0,44.5545,45.6534,44.526,45.1134,2624400.0
2014-11-28 09:40:00,47.63,48.38,47.5,48.21,1331000.0,45.1229,45.8334,44.9997,45.6724,1331000.0
2014-11-28 09:50:00,48.23,48.85,48.15,48.73,1518700.0,45.6913,46.2787,45.6155,46.165,1518700.0
2014-11-28 10:00:00,48.75,48.95,48.4,48.92,1098400.0,46.1839,46.3734,45.8524,46.345,1098400.0
2014-11-28 10:10:00,48.91,49.4,48.9,49.37,1301300.0,46.3355,46.7997,46.326,46.7713,1301300.0
2014-11-28 10:20:00,49.38,49.45,48.71,48.71,1306800.0,46.7808,46.8471,46.146,46.146,1306800.0
2014-11-28 10:30:00,48.72,48.72,48.36,48.48,1152700.0,46.1555,46.1555,45.8145,45.9281,1152700.0
2014-11-28 10:40:00,48.48,48.74,48.37,48.39,696200.0,45.9281,46.1745,45.8239,45.8429,696200.0
2014-11-28 10:50:00,48.4,48.57,48.25,48.43,550700.0,45.8524,46.0134,45.7103,45.8808,550700.0
2014-11-28 11:00:00,48.43,48.75,48.38,48.67,484800.0,45.8808,46.1839,45.8334,46.1081,484800.0
2014-11-28 11:10:00,48.67,48.94,48.66,48.93,472500.0,46.1081,46.3639,46.0987,46.3545,472500.0
2014-11-28 11:20:00,48.93,49.05,48.65,48.77,731400.0,46.3545,46.4681,46.0892,46.2029,731400.0
2014-11-28 11:30:00,48.78,48.93,48.67,48.79,573700.0,46.2124,46.3545,46.1081,46.2218,573700.0
2014-11-28 11:40:00,48.79,49.0,48.65,48.86,516000.0,46.2218,46.4208,46.0892,46.2881,516000.0
2014-11-28 11:50:00,48.86,48.95,48.84,48.87,442100.0,46.2881,46.3734,46.2692,46.2976,442100.0
2014-11-28 12:00:00,48.86,48.87,48.73,48.85,396100.0,46.2881,46.2976,46.165,46.2787,396100.0
2014-11-28 12:10:00,48.86,49.12,48.85,49.12,557100.0,46.2881,46.5345,46.2787,46.5345,557100.0
2014-11-28 12:20:00,49.12,49.15,48.54,48.78,768300.0,46.5345,46.5629,45.985,46.2124,768300.0
2014-11-28 12:30:00,48.78,48.86,48.53,48.54,612100.0,46.2124,46.2881,45.9755,45.985,612100.0
2014-11-28 12:40:00,48.55,48.55,48.28,48.34,1053600.0,45.9945,45.9945,45.7387,45.7955,1053600.0
2014-11-28 12:50:00,48.34,48.55,48.27,48.53,1485000.0,45.7955,45.9945,45.7292,45.9755,1485000.0
2014-12-01 09:30:00,49.0,49.47,48.6,48.66,1878800.0,46.4208,46.866,46.0418,46.0987,1878800.0
2014-12-01 09:40:00,48.65,48.73,48.13,48.18,1022700.0,46.0892,46.165,45.5966,45.6439,1022700.0
2014-12-01 09:50:00,48.17,48.23,47.69,48.13,764600.0,45.6345,45.6913,45.1797,45.5966,764600.0
2014-12-01 10:00:00,48.13,48.49,48.08,48.32,599500.0,45.5966,45.9376,45.5492,45.7766,599500.0
2014-12-01 10:10:00,48.33,48.68,48.24,48.52,439600.0,45.786,46.1176,45.7008,45.966,439600.0
2014-12-01 10:20:00,48.53,48.65,48.45,48.65,398200.0,45.9755,46.0892,45.8997,46.0892,398200.0
2014-12-01 10:30:00,48.64,48.64,48.46,48.51,201600.0,46.0797,46.0797,45.9092,45.9566,201600.0
2014-12-01 10:40:00,48.51,48.52,48.07,48.12,349800.0,45.9566,45.966,45.5397,45.5871,349800.0
2014-12-01 10:50:00,48.12,48.12,47.67,47.86,426300.0,45.5871,45.5871,45.1608,45.3408,426300.0
2014-12-01 11:00:00,47.84,48.26,47.81,48.12,359800.0,45.3218,45.7197,45.2934,45.5871,359800.0
2014-12-01 11:10:00,48.12,48.15,47.86,47.99,230100.0,45.5871,45.6155,45.3408,45.4639,230100.0
2014-12-01 11:20:00,48.0,48.1,47.95,47.97,256200.0,45.4734,45.5681,45.426,45.445,256200.0
2014-12-01 11:30:00,47.98,48.0,47.77,47.89,252900.0,45.4545,45.4734,45.2555,45.3692,252900.0
2014-12-01 11:40:00,47.89,47.9,47.63,47.72,316100.0,45.3692,45.3787,45.1229,45.2082,316100.0
2014-12-01 11:50:00,47.72,47.87,47.36,47.55,471800.0,45.2082,45.3503,44.8671,45.0471,471800.0
2014-12-01 12:00:00,47.57,47.84,47.52,47.55,310100.0,45.066,45.3218,45.0187,45.0471,310100.0
2014-12-01 12:10:00,47.55,47.74,47.5,47.6,172700.0,45.0471,45.2271,44.9997,45.0945,172700.0
2014-12-01 12:20:00,47.62,47.7,47.5,47.7,228900.0,45.1134,45.1892,44.9997,45.1892,228900.0
2014-12-01 12:30:00,47.71,47.85,47.62,47.76,174600.0,45.1987,45.3313,45.1134,45.246,174600.0
2014-12-01 12:40:00,47.77,47.91,47.75,47.88,159200.0,45.2555,45.3881,45.2366,45.3597,159200.0
2014-12-01 12:50:00,47.89,48.02,47.76,48.02,123200.0,45.3692,45.4924,45.246,45.4924,123200.0
2014-12-01 13:00:00,48.04,48.15,48.01,48.06,175900.0,45.5113,45.6155,45.4829,45.5303,175900.0
2014-12-01 13:10:00,48.08,48.08,47.84,47.85,98000.0,45.5492,45.5492,45.3218,45.3313,98000.0
2014-12-01 13:20:00,47.84,47.95,47.7,47.82,100100.0,45.3218,45.426,45.1892,45.3029,100100.0
2014-12-01 13:30:00,47.82,47.92,47.62,47.86,202600.0,45.3029,45.3976,45.1134,45.3408,202600.0
2014-12-01 13:40:00,47.87,47.88,47.71,47.73,78200.0,45.3503,45.3597,45.1987,45.2176,78200.0
2014-12-01 13:50:00,47.73,47.81,47.68,47.78,91600.0,45.2176,45.2934,45.1703,45.265,91600.0
2014-12-01 14:00:00,47.78,47.98,47.77,47.94,165500.0,45.265,45.4545,45.2555,45.4166,165500.0
2014-12-01 14:10:00,47.93,47.96,47.74,47.85,125300.0,45.4071,45.4355,45.2271,45.3313,125300.0
2014-12-01 14:20:00,47.84,47.85,47.68,47.73,205900.0,45.3218,45.3313,45.1703,45.2176,205900.0
2014-12-01 14:30:00,47.74,47.82,47.7,47.77,130000.0,45.2271,45.3029,45.1892,45.2555,130000.0
2014-12-01 14:40:00,47.77,47.82,47.61,47.61,145000.0,45.2555,45.3029,45.1039,45.1039,145000.0
2014-12-01 14:50:00,47.6,47.67,47.52,47.6,137900.0,45.0945,45.1608,45.0187,45.0945,137900.0
2014-12-01 15:00:00,47.59,47.7,47.54,47.65,215200.0,45.085,45.1892,45.0376,45.1418,215200.0
2014-12-01 15:10:00,47.65,47.68,47.58,47.65,263500.0,45.1418,45.1703,45.0755,45.1418,263500.0
2014-12-01 15:20:00,47.65,47.98,47.64,47.95,316500.0,45.1418,45.4545,45.1324,45.426,316500.0
2014-12-01 15:30:00,47.96,47.99,47.82,47.9,271000.0,45.4355,45.4639,45.3029,45.3787,271000.0
2014-12-01 15:40:00,47.9,47.93,47.81,47.82,369600.0,45.3787,45.4071,45.2934,45.3029,369600.0
2014-12-01 15:50:00,47.82,47.9,47.79,47.88,929400.0,45.3029,45.3787,45.2745,45.3597,929400.0
2014-12-02 09:30:00,48.12,48.29,47.8,47.98,668300.0,45.5871,45.7481,45.2839,45.4545,668300.0
2014-12-02 09:40:00,47.99,48.45,47.88,48.05,591200.0,45.4639,45.8997,45.3597,45.5208,591200.0
2014-12-02 09:50:00,48.04,48.68,48.01,48.46,491800.0,45.5113,46.1176,45.4829,45.9092,491800.0
2014-12-02 10:00:00,48.46,48.7,48.43,48.7,418800.0,45.9092,46.1366,45.8808,46.1366,418800.0
2014-12-02 10:10:00,48.7,48.7,48.32,48.51,507400.0,46.1366,46.1366,45.7766,45.9566,507400.0
2014-12-02 10:20:00,48.5,48.61,48.35,48.35,184200.0,45.9471,46.0513,45.805,45.805,184200.0
2014-12-02 10:30:00,48.38,48.45,48.15,48.2,193800.0,45.8334,45.8997,45.6155,45.6629,193800.0
2014-12-02 10:40:00,48.2,48.33,48.05,48.18,314200.0,45.6629,45.786,45.5208,45.6439,314200.0
2014-12-02 10:50:00,48.17,48.17,47.71,47.76,330000.0,45.6345,45.6345,45.1987,45.246,330000.0
2014-12-02 11:00:00,47.77,47.83,47.53,47.66,455000.0,45.2555,45.3124,45.0282,45.1513,455000.0
2014-12-02 11:10:00,47.66,47.97,47.63,47.96,248700.0,45.1513,45.445,45.1229,45.4355,248700.0
2014-12-02 11:20:00,47.96,48.06,47.79,47.83,251300.0,45.4355,45.5303,45.2745,45.3124,251300.0
2014-12-02 11:30:00,47.81,47.81,47.61,47.66,251200.0,45.2934,45.2934,45.1039,45.1513,251200.0
2014-12-02 11:40:00,47.68,47.69,47.5,47.59,342400.0,45.1703,45.1797,44.9997,45.085,342400.0
2014-12-02 11:50:00,47.6,47.9,47.55,47.78,250900.0,45.0945,45.3787,45.0471,45.265,250900.0
2014-12-02 12:00:00,47.75,47.79,47.59,47.61,104500.0,45.2366,45.2745,45.085,45.1039,104500.0
2014-12-02 12:10:00,47.61,47.7,47.45,47.62,169100.0,45.1039,45.1892,44.9524,45.1134,169100.0
2014-12-02 12:20:00,47.63,47.63,47.48,47.5,93600.0,45.1229,45.1229,44.9808,44.9997,93600.0
2014-12-02 12:30:00,47.5,47.52,47.41,47.46,161800.0,44.9997,45.0187,44.9145,44.9618,161800.0
2014-12-02 12:40:00,47.45,47.47,47.28,47.33,216300.0,44.9524,44.9713,44.7913,44.8387,216300.0
2014-12-02 12:50:00,47.32,47.41,47.3,47.35,101900.0,44.8292,44.9145,44.8103,44.8576,101900.0
2014-12-02 13:00:00,47.34,47.38,47.3,47.31,115900.0,44.8482,44.886,44.8103,44.8197,115900.0
2014-12-02 13:10:00,47.31,47.35,47.15,47.3,226700.0,44.8197,44.8576,44.6682,44.8103,226700.0
2014-12-02 13:20:00,47.3,47.37,47.16,47.29,188900.0,44.8103,44.8766,44.6776,44.8008,188900.0
2014-12-02 13:30:00,47.27,47.37,47.2,47.33,186500.0,44.7818,44.8766,44.7155,44.8387,186500.0
2014-12-02 13:40:00,47.36,47.56,47.29,47.55,185300.0,44.8671,45.0566,44.8008,45.0471,185300.0
2014-12-02 13:50:00,47.52,47.55,47.31,47.5,157800.0,45.0187,45.0471,44.8197,44.9997,157800.0
2014-12-02 14:00:00,47.5,47.52,47.34,47.39,91500.0,44.9997,45.0187,44.8482,44.8955,91500.0
2014-12-02 14:10:00,47.38,47.5,47.38,47.46,80500.0,44.886,44.9997,44.886,44.9618,80500.0
2014-12-02 14:20:00,47.47,47.55,47.35,47.55,101700.0,44.9713,45.0471,44.8576,45.0471,101700.0
2014-12-02 14:30:00,47.55,47.68,47.51,47.64,271000.0,45.0471,45.1703,45.0092,45.1324,271000.0
2014-12-02 14:40:00,47.64,47.97,47.64,47.97,224700.0,45.1324,45.445,45.1324,45.445,224700.0
2014-12-02 14:50:00,47.95,47.97,47.8,47.88,108100.0,45.426,45.445,45.2839,45.3597,108100.0
2014-12-02 15:00:00,47.87,47.95,47.82,47.89,103300.0,45.3503,45.426,45.3029,45.3692,103300.0
2014-12-02 15:10:00,47.9,47.96,47.84,47.96,152700.0,45.3787,45.4355,45.3218,45.4355,152700.0
2014-12-02 15:20:00,47.96,47.99,47.86,47.89,269300.0,45.4355,45.4639,45.3408,45.3692,269300.0
2014-12-02 15:30:00,47.89,48.0,47.89,47.94,176600.0,45.3692,45.4734,45.3692,45.4166,176600.0
2014-12-02 15:40:00,47.95,48.0,47.82,47.84,250200.0,45.426,45.4734,45.3029,45.3218,250200.0
2014-12-02 15:50:00,47.84,47.88,47.81,47.86,453700.0,45.3218,45.3597,45.2934,45.3408,453700.0
2014-12-03 09:30:00,47.74,48.4,47.68,48.3,510700.0,45.2271,45.8524,45.1703,45.7576,510700.0
2014-12-03 09:40:00,48.31,48.47,48.06,48.15,424900.0,45.7671,45.9187,45.5303,45.6155,424900.0
2014-12-03 09:50:00,48.13,48.16,47.61,47.75,278300.0,45.5966,45.625,45.1039,45.2366,278300.0
2014-12-03 10:00:00,47.75,47.98,47.53,47.84,345500.0,45.2366,45.4545,45.0282,45.3218,345500.0
2014-12-03 10:10:00,47.85,48.28,47.84,48.2,264700.0,45.3313,45.7387,45.3218,45.6629,264700.0
2014-12-03 10:20:00,48.23,48.23,47.84,47.92,209600.0,45.6913,45.6913,45.3218,45.3976,209600.0
2014-12-03 10:30:00,47.94,48.2,47.88,47.88,289200.0,45.4166,45.6629,45.3597,45.3597,289200.0
2014-12-03 10:40:00,47.87,47.94,47.68,47.7,227800.0,45.3503,45.4166,45.1703,45.1892,227800.0
2014-12-03 10:50:00,47.69,47.7,47.25,47.38,442700.0,45.1797,45.1892,44.7629,44.886,442700.0
2014-12-03 11:00:00,47.39,47.42,46.92,47.01,524000.0,44.8955,44.9239,44.4503,44.5355,524000.0
2014-12-03 11:10:00,47.02,47.47,47.02,47.45,413900.0,44.545,44.9713,44.545,44.9524,413900.0
2014-12-03 11:20:00,47.46,47.56,47.4,47.5,182200.0,44.9618,45.0566,44.905,44.9997,182200.0
2014-12-03 11:30:00,47.51,47.72,47.42,47.69,251400.0,45.0092,45.2082,44.9239,45.1797,251400.0
2014-12-03 11:40:00,47.71,47.94,47.69,47.73,309600.0,45.1987,45.4166,45.1797,45.2176,309600.0
2014-12-03 11:50:00,47.73,47.88,47.62,47.86,152800.0,45.2176,45.3597,45.1134,45.3408,152800.0
2014-12-03 12:00:00,47.86,47.89,47.72,47.82,86300.0,45.3408,45.3692,45.2082,45.3029,86300.0
2014-12-03 12:10:00,47.81,47.88,47.71,47.75,77200.0,45.2934,45.3597,45.1987,45.2366,77200.0
2014-12-03 12:20:00,47.76,47.83,47.66,47.66,89500.0,45.246,45.3124,45.1513,45.1513,89500.0
2014-12-03 12:30:00,47.68,47.87,47.66,47.83,86600.0,45.1703,45.3503,45.1513,45.3124,86600.0
2014-12-03 12:40:00,47.82,47.94,47.78,47.9,168300.0,45.3029,45.4166,45.265,45.3787,168300.0
2014-12-03 12:50:00,47.9,47.98,47.79,47.8,160100.0,45.3787,45.4545,45.2745,45.2839,160100.0
2014-12-03 13:00:00,47.82,47.87,47.75,47.84,75200.0,45.3029,45.3503,45.2366,45.3218,75200.0
2014-12-03 13:10:00,47.84,47.84,47.74,47.78,93000.0,45.3218,45.3218,45.2271,45.265,93000.0
2014-12-03 13:20:00,47.78,47.87,47.77,47.79,42700.0,45.265,45.3503,45.2555,45.2745,42700.0
2014-12-03 13:30:00,47.79,47.79,47.73,47.79,95400.0,45.2745,45.2745,45.2176,45.2745,95400.0
2014-12-03 13:40:00,47.79,47.82,47.72,47.77,54300.0,45.2745,45.3029,45.2082,45.2555,54300.0
2014-12-03 13:50:00,47.77,47.83,47.72,47.79,89900.0,45.2555,45.3124,45.2082,45.2745,89900.0
2014-12-03 14:00:00,47.8,47.9,47.74,47.79,99800.0,45.2839,45.3787,45.2271,45.2745,99800.0
2014-12-03 14:10:00,47.79,47.88,47.79,47.85,42100.0,45.2745,45.3597,45.2745,45.3313,42100.0
2014-12-03 14:20:00,47.85,47.89,47.83,47.87,57800.0,45.3313,45.3692,45.3124,45.3503,57800.0
2014-12-03 14:30:00,47.86,47.87,47.75,47.81,45800.0,45.3408,45.3503,45.2366,45.2934,45800.0
2014-12-03 14:40:00,47.83,47.9,47.82,47.87,51900.0,45.3124,45.3787,45.3029,45.3503,51900.0
2014-12-03 14:50:00,47.86,48.09,47.86,47.99,217500.0,45.3408,45.5587,45.3408,45.4639,217500.0
2014-12-03 15:00:00,48.0,48.2,48.0,48.19,178900.0,45.4734,45.6629,45.4734,45.6534,178900.0
2014-12-03 15:10:00,48.2,48.26,48.13,48.16,186100.0,45.6629,45.7197,45.5966,45.625,186100.0
2014-12-03 15:20:00,48.16,48.25,48.1,48.21,179900.0,45.625,45.7103,45.5681,45.6724,179900.0
2014-12-03 15:30:00,48.21,48.33,48.19,48.32,161700.0,45.6724,45.786,45.6534,45.7766,161700.0
2014-12-03 15:40:00,48.33,48.38,48.32,48.35,221300.0,45.786,45.8334,45.7766,45.805,221300.0
2014-12-03 15:50:00,48.34,48.37,48.19,48.23,479200.0,45.7955,45.8239,45.6534,45.6913,479200.0
2014-12-04 09:30:00,49.67,50.27,49.32,49.61,2435300.0,47.0555,47.6239,46.7239,46.9987,2435300.0
2014-12-04 09:40:00,49.61,49.85,49.42,49.77,1038900.0,46.9987,47.226,46.8187,47.1502,1038900.0
2014-12-04 09:50:00,49.77,49.9,49.6,49.73,497900.0,47.1502,47.2734,46.9892,47.1124,497900.0
2014-12-04 10:00:00,49.74,49.87,49.41,49.85,645800.0,47.1218,47.245,46.8092,47.226,645800.0
2014-12-04 10:10:00,49.84,50.14,49.73,49.95,741000.0,47.2166,47.5008,47.1124,47.3208,741000.0
2014-12-04 10:20:00,49.95,50.15,49.78,49.91,411800.0,47.3208,47.5102,47.1597,47.2829,411800.0
2014-12-04 10:30:00,49.92,50.1,49.69,49.79,352000.0,47.2923,47.4629,47.0745,47.1692,352000.0
2014-12-04 10:40:00,49.77,49.79,49.55,49.68,455100.0,47.1502,47.1692,46.9418,47.065,455100.0
2014-12-04 10:50:00,49.66,49.97,49.61,49.97,342600.0,47.046,47.3397,46.9987,47.3397,342600.0
2014-12-04 11:00:00,49.97,49.97,49.67,49.73,240700.0,47.3397,47.3397,47.0555,47.1124,240700.0
2014-12-04 11:10:00,49.73,49.82,49.63,49.63,242000.0,47.1124,47.1976,47.0176,47.0176,242000.0
2014-12-04 11:20:00,49.64,49.89,49.61,49.81,246800.0,47.0271,47.2639,46.9987,47.1881,246800.0
2014-12-04 11:30:00,49.81,49.9,49.75,49.86,216000.0,47.1881,47.2734,47.1313,47.2355,216000.0
2014-12-04 11:40:00,49.86,49.89,49.79,49.8,176000.0,47.2355,47.2639,47.1692,47.1787,176000.0
2014-12-04 11:50:00,49.8,49.99,49.78,49.97,149500.0,47.1787,47.3587,47.1597,47.3397,149500.0
2014-12-04 12:00:00,49.97,50.05,49.92,50.02,279800.0,47.3397,47.4155,47.2923,47.3871,279800.0
2014-12-04 12:10:00,50.02,50.03,49.92,50.02,147300.0,47.3871,47.3966,47.2923,47.3871,147300.0
2014-12-04 12:20:00,50.02,50.05,49.87,49.97,158700.0,47.3871,47.4155,47.245,47.3397,158700.0
2014-12-04 12:30:00,49.97,50.03,49.89,49.96,150600.0,47.3397,47.3966,47.2639,47.3302,150600.0
2014-12-04 12:40:00,49.95,50.02,49.89,49.95,197900.0,47.3208,47.3871,47.2639,47.3208,197900.0
2014-12-04 12:50:00,49.97,50.0,49.85,49.91,233800.0,47.3397,47.3681,47.226,47.2829,233800.0
2014-12-04 13:00:00,49.91,49.98,49.85,49.95,116500.0,47.2829,47.3492,47.226,47.3208,116500.0
2014-12-04 13:10:00,49.96,50.0,49.93,50.0,184000.0,47.3302,47.3681,47.3018,47.3681,184000.0
2014-12-04 13:20:00,50.0,50.02,49.9,49.94,170900.0,47.3681,47.3871,47.2734,47.3113,170900.0
2014-12-04 13:30:00,49.94,49.97,49.91,49.95,100500.0,47.3113,47.3397,47.2829,47.3208,100500.0
2014-12-04 13:40:00,49.94,49.95,49.85,49.91,124700.0,47.3113,47.3208,47.226,47.2829,124700.0
2014-12-04 13:50:00,49.91,49.95,49.88,49.92,116500.0,47.2829,47.3208,47.2545,47.2923,116500.0
2014-12-04 14:00:00,49.92,50.0,49.9,49.98,174300.0,47.2923,47.3681,47.2734,47.3492,174300.0
2014-12-04 14:10:00,49.98,50.15,49.97,50.04,393700.0,47.3492,47.5102,47.3397,47.406,393700.0
2014-12-04 14:20:00,50.04,50.25,50.02,50.24,322600.0,47.406,47.605,47.3871,47.5955,322600.0
2014-12-04 14:30:00,50.23,50.24,49.85,49.92,362900.0,47.586,47.5955,47.226,47.2923,362900.0
2014-12-04 14:40:00,49.91,49.99,49.81,49.97,245100.0,47.2829,47.3587,47.1881,47.3397,245100.0
2014-12-04 14:50:00,49.98,49.99,49.86,49.87,111700.0,47.3492,47.3587,47.2355,47.245,111700.0
2014-12-04 15:00:00,49.87,49.95,49.85,49.9,107400.0,47.245,47.3208,47.226,47.2734,107400.0
2014-12-04 15:10:00,49.89,49.98,49.87,49.87,214800.0,47.2639,47.3492,47.245,47.245,214800.0
2014-12-04 15:20:00,49.87,49.88,49.72,49.75,271000.0,47.245,47.2545,47.1029,47.1313,271000.0
2014-12-04 15:30:00,49.73,49.88,49.71,49.84,249500.0,47.1124,47.2545,47.0934,47.2166,249500.0
2014-12-04 15:40:00,49.84,49.92,49.69,49.69,452200.0,47.2166,47.2923,47.0745,47.0745,452200.0
2014-12-04 15:50:00,49.7,49.7,49.6,49.66,701300.0,47.0839,47.0839,46.9892,47.046,701300.0
2014-12-05 09:30:00,50.09,50.68,50.01,50.63,972000.0,47.4534,48.0123,47.3776,47.965,972000.0
2014-12-05 09:40:00,50.62,50.63,50.26,50.47,601200.0,47.9555,47.965,47.6145,47.8134,601200.0
2014-12-05 09:50:00,50.48,50.84,50.48,50.82,595200.0,47.8229,48.1639,47.8229,48.145,595200.0
2014-12-05 10:00:00,50.83,51.24,50.75,50.84,1110600.0,48.1544,48.5429,48.0787,48.1639,1110600.0
2014-12-05 10:10:00,50.85,51.36,50.83,51.36,572700.0,48.1734,48.6566,48.1544,48.6566,572700.0
2014-12-05 10:20:00,51.36,51.4,51.08,51.25,677100.0,48.6566,48.6944,48.3913,48.5523,677100.0
2014-12-05 10:30:00,51.23,51.4,51.15,51.32,637200.0,48.5334,48.6944,48.4576,48.6187,637200.0
2014-12-05 10:40:00,51.33,51.49,51.3,51.4,414200.0,48.6281,48.7797,48.5997,48.6944,414200.0
2014-12-05 10:50:00,51.39,51.4,51.2,51.3,282500.0,48.685,48.6944,48.505,48.5997,282500.0
2014-12-05 11:00:00,51.31,51.35,51.18,51.2,270200.0,48.6092,48.6471,48.486,48.505,270200.0
2014-12-05 11:10:00,51.2,51.38,51.09,51.27,373000.0,48.505,48.6755,48.4008,48.5713,373000.0
2014-12-05 11:20:00,51.28,51.39,51.18,51.37,244900.0,48.5808,48.685,48.486,48.666,244900.0
2014-12-05 11:30:00,51.37,51.62,51.28,51.61,536400.0,48.666,48.9029,48.5808,48.8934,536400.0
2014-12-05 11:40:00,51.62,51.65,51.45,51.63,316500.0,48.9029,48.9313,48.7418,48.9123,316500.0
2014-12-05 11:50:00,51.63,51.75,51.54,51.6,362500.0,48.9123,49.026,48.8271,48.8839,362500.0
2014-12-05 12:00:00,51.61,51.68,51.48,51.51,371700.0,48.8934,48.9597,48.7702,48.7987,371700.0
2014-12-05 12:10:00,51.51,51.6,51.44,51.49,274000.0,48.7987,48.8839,48.7323,48.7797,274000.0
2014-12-05 12:20:00,51.48,51.65,51.48,51.53,226200.0,48.7702,48.9313,48.7702,48.8176,226200.0
2014-12-05 12:30:00,51.53,51.55,51.31,51.33,248000.0,48.8176,48.8366,48.6092,48.6281,248000.0
2014-12-05 12:40:00,51.34,51.35,51.0,51.0,360600.0,48.6376,48.6471,48.3155,48.3155,360600.0
2014-12-05 12:50:00,51.0,51.14,51.0,51.08,210600.0,48.3155,48.4481,48.3155,48.3913,210600.0
2014-12-05 13:00:00,51.11,51.14,50.9,50.91,228800.0,48.4197,48.4481,48.2208,48.2302,228800.0
2014-12-05 13:10:00,50.91,50.94,50.84,50.87,204700.0,48.2302,48.2587,48.1639,48.1923,204700.0
2014-12-05 13:20:00,50.87,50.89,50.75,50.84,185900.0,48.1923,48.2113,48.0787,48.1639,185900.0
2014-12-05 13:30:00,50.84,50.86,50.78,50.79,133800.0,48.1639,48.1829,48.1071,48.1166,133800.0
2014-12-05 13:40:00,50.78,50.86,50.7,50.74,180700.0,48.1071,48.1829,48.0313,48.0692,180700.0
2014-12-05 13:50:00,50.73,50.91,50.68,50.84,203200.0,48.0597,48.2302,48.0123,48.1639,203200.0
2014-12-05 14:00:00,50.86,51.08,50.77,51.06,226900.0,48.1829,48.3913,48.0976,48.3723,226900.0
2014-12-05 14:10:00,51.06,51.07,50.82,50.83,220500.0,48.3723,48.3818,48.145,48.1544,220500.0
2014-12-05 14:20:00,50.83,50.94,50.77,50.81,124200.0,48.1544,48.2587,48.0976,48.1355,124200.0
2014-12-05 14:30:00,50.8,50.93,50.67,50.86,221400.0,48.126,48.2492,48.0029,48.1829,221400.0
2014-12-05 14:40:00,50.85,50.99,50.73,50.82,219800.0,48.1734,48.306,48.0597,48.145,219800.0
2014-12-05 14:50:00,50.83,50.99,50.8,50.99,170500.0,48.1544,48.306,48.126,48.306,170500.0
2014-12-05 15:00:00,50.98,51.03,50.9,50.92,278700.0,48.2966,48.3439,48.2208,48.2397,278700.0
2014-12-05 15:10:00,50.91,50.96,50.77,50.88,167700.0,48.2302,48.2776,48.0976,48.2018,167700.0
2014-12-05 15:20:00,50.88,51.01,50.82,50.98,207300.0,48.2018,48.325,48.145,48.2966,207300.0
2014-12-05 15:30:00,50.97,51.03,50.82,50.82,251000.0,48.2871,48.3439,48.145,48.145,251000.0
2014-12-05 15:40:00,50.84,50.85,50.76,50.78,345800.0,48.1639,48.1734,48.0881,48.1071,345800.0
2014-12-05 15:50:00,50.79,51.0,50.79,51.0,883600.0,48.1166,48.3155,48.1166,48.3155,883600.0
2014-12-08 09:30:00,50.44,51.19,50.15,50.96,1824300.0,47.785,48.4955,47.5102,48.2776,1824300.0
2014-12-08 09:40:00,50.95,51.08,50.47,50.62,832600.0,48.2681,48.3913,47.8134,47.9555,832600.0
2014-12-08 09:50:00,50.61,50.84,50.45,50.53,707600.0,47.946,48.1639,47.7945,47.8702,707600.0
2014-12-08 10:00:00,50.53,50.81,50.45,50.58,434200.0,47.8702,48.1355,47.7945,47.9176,434200.0
2014-12-08 10:10:00,50.59,50.7,50.45,50.5,309700.0,47.9271,48.0313,47.7945,47.8418,309700.0
2014-12-08 10:20:00,50.49,50.75,50.48,50.63,273300.0,47.8323,48.0787,47.8229,47.965,273300.0
2014-12-08 10:30:00,50.62,50.67,50.42,50.59,355400.0,47.9555,48.0029,47.766,47.9271,355400.0
2014-12-08 10:40:00,50.58,50.75,50.53,50.75,263400.0,47.9176,48.0787,47.8702,48.0787,263400.0
2014-12-08 10:50:00,50.75,51.12,50.72,50.94,529700.0,48.0787,48.4292,48.0502,48.2587,529700.0
2014-12-08 11:00:00,50.93,50.94,50.67,50.8,253400.0,48.2492,48.2587,48.0029,48.126,253400.0
2014-12-08 11:10:00,50.8,50.92,50.77,50.8,305700.0,48.126,48.2397,48.0976,48.126,305700.0
2014-12-08 11:20:00,50.8,50.86,50.7,50.7,234100.0,48.126,48.1829,48.0313,48.0313,234100.0
2014-12-08 11:30:00,50.7,50.75,50.52,50.55,211900.0,48.0313,48.0787,47.8608,47.8892,211900.0
2014-12-08 11:40:00,50.55,51.06,50.53,51.0,289800.0,47.8892,48.3723,47.8702,48.3155,289800.0
2014-12-08 11:50:00,50.99,51.32,50.99,51.15,379400.0,48.306,48.6187,48.306,48.4576,379400.0
2014-12-08 12:00:00,51.17,51.26,51.09,51.14,244600.0,48.4766,48.5618,48.4008,48.4481,244600.0
2014-12-08 12:10:00,51.11,51.12,50.66,50.77,212900.0,48.4197,48.4292,47.9934,48.0976,212900.0
2014-12-08 12:20:00,50.77,50.91,50.65,50.66,234000.0,48.0976,48.2302,47.9839,47.9934,234000.0
2014-12-08 12:30:00,50.67,50.87,50.59,50.7,221100.0,48.0029,48.1923,47.9271,48.0313,221100.0
2014-12-08 12:40:00,50.69,50.9,50.64,50.88,230500.0,48.0218,48.2208,47.9745,48.2018,230500.0
2014-12-08 12:50:00,50.86,51.06,50.86,50.95,155600.0,48.1829,48.3723,48.1829,48.2681,155600.0
2014-12-08 13:00:00,50.95,51.2,50.91,51.05,229700.0,48.2681,48.505,48.2302,48.3629,229700.0
2014-12-08 13:10:00,51.06,51.2,51.03,51.11,234000.0,48.3723,48.505,48.3439,48.4197,234000.0
2014-12-08 13:20:00,51.11,51.13,50.97,51.08,220800.0,48.4197,48.4387,48.2871,48.3913,220800.0
2014-12-08 13:30:00,51.07,51.12,50.9,50.94,213600.0,48.3818,48.4292,48.2208,48.2587,213600.0
2014-12-08 13:40:00,50.94,51.15,50.88,51.07,272600.0,48.2587,48.4576,48.2018,48.3818,272600.0
2014-12-08 13:50:00,51.08,51.14,51.03,51.12,193400.0,48.3913,48.4481,48.3439,48.4292,193400.0
2014-12-08 14:00:00,51.13,51.14,50.93,51.08,120400.0,48.4387,48.4481,48.2492,48.3913,120400.0
2014-12-08 14:10:00,51.08,51.08,50.92,51.05,175200.0,48.3913,48.3913,48.2397,48.3629,175200.0
2014-12-08 14:20:00,51.05,51.25,50.99,51.24,225200.0,48.3629,48.5523,48.306,48.5429,225200.0
2014-12-08 14:30:00,51.22,51.31,51.13,51.2,161600.0,48.5239,48.6092,48.4387,48.505,161600.0
2014-12-08 14:40:00,51.2,51.29,51.15,51.15,173100.0,48.505,48.5902,48.4576,48.4576,173100.0
2014-12-08 14:50:00,51.15,51.18,50.99,51.0,196800.0,48.4576,48.486,48.306,48.3155,196800.0
2014-12-08 15:00:00,50.98,51.06,50.8,50.83,357900.0,48.2966,48.3723,48.126,48.1544,357900.0
2014-12-08 15:10:00,50.83,50.92,50.73,50.75,218600.0,48.1544,48.2397,48.0597,48.0787,218600.0
2014-12-08 15:20:00,50.74,50.82,50.63,50.7,312900.0,48.0692,48.145,47.965,48.0313,312900.0
2014-12-08 15:30:00,50.7,50.73,50.52,50.56,322800.0,48.0313,48.0597,47.8608,47.8987,322800.0
2014-12-08 15:40:00,50.57,50.82,50.53,50.79,397200.0,47.9081,48.145,47.8702,48.1166,397200.0
2014-12-08 15:50:00,50.79,50.86,50.71,50.82,591500.0,48.1166,48.1829,48.0408,48.145,591500.0
2014-12-09 09:30:00,49.1,49.2,48.31,48.49,1702900.0,46.5155,46.6102,45.7671,45.9376,1702900.0
2014-12-09 09:40:00,48.47,48.87,48.36,48.75,889100.0,45.9187,46.2976,45.8145,46.1839,889100.0
2014-12-09 09:50:00,48.73,48.74,48.23,48.5,778800.0,46.165,46.1745,45.6913,45.9471,778800.0
2014-12-09 10:00:00,48.52,49.14,48.44,48.49,687200.0,45.966,46.5534,45.8903,45.9376,687200.0
2014-12-09 10:10:00,48.48,48.53,48.07,48.4,921800.0,45.9281,45.9755,45.5397,45.8524,921800.0
2014-12-09 10:20:00,48.4,48.84,48.38,48.53,482600.0,45.8524,46.2692,45.8334,45.9755,482600.0
2014-12-09 10:30:00,48.55,48.66,48.22,48.35,612600.0,45.9945,46.0987,45.6818,45.805,612600.0
2014-12-09 10:40:00,48.36,48.68,48.32,48.66,698100.0,45.8145,46.1176,45.7766,46.0987,698100.0
2014-12-09 10:50:00,48.65,48.85,48.41,48.43,704200.0,46.0892,46.2787,45.8618,45.8808,704200.0
2014-12-09 11:00:00,48.43,48.44,48.22,48.31,541400.0,45.8808,45.8903,45.6818,45.7671,541400.0
2014-12-09 11:10:00,48.3,48.34,47.39,47.57,1236900.0,45.7576,45.7955,44.8955,45.066,1236900.0
2014-12-09 11:20:00,47.6,48.05,47.41,47.99,785600.0,45.0945,45.5208,44.9145,45.4639,785600.0
2014-12-09 11:30:00,48.0,48.01,47.75,47.94,292000.0,45.4734,45.4829,45.2366,45.4166,292000.0
2014-12-09 11:40:00,47.95,48.0,47.73,47.89,340500.0,45.426,45.4734,45.2176,45.3692,340500.0
2014-12-09 11:50:00,47.89,47.94,47.6,47.64,303900.0,45.3692,45.4166,45.0945,45.1324,303900.0
2014-12-09 12:00:00,47.63,48.32,47.63,48.26,402200.0,45.1229,45.7766,45.1229,45.7197,402200.0
2014-12-09 12:10:00,48.26,48.27,48.08,48.2,262100.0,45.7197,45.7292,45.5492,45.6629,262100.0
2014-12-09 12:20:00,48.2,48.2,48.03,48.2,274900.0,45.6629,45.6629,45.5018,45.6629,274900.0
2014-12-09 12:30:00,48.19,48.75,48.18,48.74,557100.0,45.6534,46.1839,45.6439,46.1745,557100.0
2014-12-09 12:40:00,48.74,48.82,48.6,48.72,308000.0,46.1745,46.2502,46.0418,46.1555,308000.0
2014-12-09 12:50:00,48.73,48.77,48.52,48.71,225200.0,46.165,46.2029,45.966,46.146,225200.0
2014-12-09 13:00:00,48.71,48.71,48.5,48.66,215300.0,46.146,46.146,45.9471,46.0987,215300.0
2014-12-09 13:10:00,48.65,48.77,48.57,48.6,231400.0,46.0892,46.2029,46.0134,46.0418,231400.0
2014-12-09 13:20:00,48.6,48.7,48.58,48.62,179400.0,46.0418,46.1366,46.0229,46.0608,179400.0
2014-12-09 13:30:00,48.63,48.78,48.5,48.71,241600.0,46.0703,46.2124,45.9471,46.146,241600.0
2014-12-09 13:40:00,48.73,48.74,48.4,48.43,214500.0,46.165,46.1745,45.8524,45.8808,214500.0
2014-12-09 13:50:00,48.42,48.42,48.18,48.22,293000.0,45.8713,45.8713,45.6439,45.6818,293000.0
2014-12-09 14:00:00,48.22,48.23,48.1,48.2,228300.0,45.6818,45.6913,45.5681,45.6629,228300.0
2014-12-09 14:10:00,48.19,48.3,48.1,48.16,253700.0,45.6534,45.7576,45.5681,45.625,253700.0
2014-12-09 14:20:00,48.15,48.22,48.03,48.13,220100.0,45.6155,45.6818,45.5018,45.5966,220100.0
2014-12-09 14:30:00,48.13,48.14,48.02,48.11,176000.0,45.5966,45.606,45.4924,45.5776,176000.0
2014-12-09 14:40:00,48.1,48.11,48.03,48.09,186700.0,45.5681,45.5776,45.5018,45.5587,186700.0
2014-12-09 14:50:00,48.1,48.11,47.91,47.92,376000.0,45.5681,45.5776,45.3881,45.3976,376000.0
2014-12-09 15:00:00,47.93,48.2,47.92,48.09,352200.0,45.4071,45.6629,45.3976,45.5587,352200.0
2014-12-09 15:10:00,48.08,48.47,48.07,48.39,551100.0,45.5492,45.9187,45.5397,45.8429,551100.0
2014-12-09 15:20:00,48.39,48.48,48.31,48.34,268800.0,45.8429,45.9281,45.7671,45.7955,268800.0
2014-12-09 15:30:00,48.35,48.48,48.29,48.39,339900.0,45.805,45.9281,45.7481,45.8429,339900.0
2014-12-09 15:40:00,48.39,48.4,48.22,48.31,468800.0,45.8429,45.8524,45.6818,45.7671,468800.0
2014-12-09 15:50:00,48.32,48.39,48.28,48.3,825100.0,45.7766,45.8429,45.7387,45.7576,825100.0
2014-12-10 09:30:00,49.8,49.9,49.08,49.41,1282300.0,47.1787,47.2734,46.4966,46.8092,1282300.0
2014-12-10 09:40:00,49.43,49.64,48.89,48.98,1008100.0,46.8281,47.0271,46.3166,46.4018,1008100.0
2014-12-10 09:50:00,48.98,49.36,48.67,49.28,775200.0,46.4018,46.7618,46.1081,46.686,775200.0
2014-12-10 10:00:00,49.26,49.38,49.04,49.12,346300.0,46.6671,46.7808,46.4587,46.5345,346300.0
2014-12-10 10:10:00,49.12,49.36,49.08,49.21,403800.0,46.5345,46.7618,46.4966,46.6197,403800.0
2014-12-10 10:20:00,49.24,49.3,48.8,48.81,348900.0,46.6481,46.705,46.2313,46.2408,348900.0
2014-12-10 10:30:00,48.79,48.95,48.42,48.44,604500.0,46.2218,46.3734,45.8713,45.8903,604500.0
2014-12-10 10:40:00,48.44,48.74,48.25,48.52,593700.0,45.8903,46.1745,45.7103,45.966,593700.0
2014-12-10 10:50:00,48.53,49.17,48.51,49.1,415000.0,45.9755,46.5818,45.9566,46.5155,415000.0
2014-12-10 11:00:00,49.11,49.12,48.9,49.01,360100.0,46.525,46.5345,46.326,46.4302,360100.0
2014-12-10 11:10:00,49.0,49.22,48.84,49.05,375300.0,46.4208,46.6292,46.2692,46.4681,375300.0
2014-12-10 11:20:00,49.05,49.45,49.04,49.41,442600.0,46.4681,46.8471,46.4587,46.8092,442600.0
2014-12-10 11:30:00,49.4,49.59,49.22,49.58,440500.0,46.7997,46.9797,46.6292,46.9702,440500.0
2014-12-10 11:40:00,49.57,49.78,49.51,49.72,477100.0,46.9608,47.1597,46.9039,47.1029,477100.0
2014-12-10 11:50:00,49.73,49.85,49.51,49.67,487000.0,47.1124,47.226,46.9039,47.0555,487000.0
2014-12-10 12:00:00,49.65,49.84,49.51,49.78,404000.0,47.0366,47.2166,46.9039,47.1597,404000.0
2014-12-10 12:10:00,49.8,49.84,49.37,49.41,295800.0,47.1787,47.2166,46.7713,46.8092,295800.0
2014-12-10 12:20:00,49.4,49.56,49.34,49.48,196600.0,46.7997,46.9513,46.7429,46.8755,196600.0
2014-12-10 12:30:00,49.48,49.49,49.17,49.23,284700.0,46.8755,46.885,46.5818,46.6387,284700.0
2014-12-10 12:40:00,49.25,49.4,49.19,49.39,174200.0,46.6576,46.7997,46.6008,46.7902,174200.0
2014-12-10 12:50:00,49.4,49.89,49.37,49.89,721500.0,46.7997,47.2639,46.7713,47.2639,721500.0
2014-12-10 13:00:00,49.85,50.12,49.76,49.95,629200.0,47.226,47.4818,47.1408,47.3208,629200.0
2014-12-10 13:10:00,49.95,50.2,49.91,50.1,308900.0,47.3208,47.5576,47.2829,47.4629,308900.0
2014-12-10 13:20:00,50.1,50.38,50.05,50.38,363300.0,47.4629,47.7281,47.4155,47.7281,363300.0
2014-12-10 13:30:00,50.37,50.4,50.03,50.08,326500.0,47.7187,47.7471,47.3966,47.4439,326500.0
2014-12-10 13:40:00,50.09,50.25,49.78,49.78,325500.0,47.4534,47.605,47.1597,47.1597,325500.0
2014-12-10 13:50:00,49.78,49.85,49.7,49.76,245400.0,47.1597,47.226,47.0839,47.1408,245400.0
2014-12-10 14:00:00,49.77,49.99,49.7,49.85,381200.0,47.1502,47.3587,47.0839,47.226,381200.0
2014-12-10 14:10:00,49.85,49.9,49.74,49.81,247200.0,47.226,47.2734,47.1218,47.1881,247200.0
2014-12-10 14:20:00,49.82,49.82,49.63,49.71,315300.0,47.1976,47.1976,47.0176,47.0934,315300.0
2014-12-10 14:30:00,49.7,49.71,49.48,49.5,265100.0,47.0839,47.0934,46.8755,46.8945,265100.0
2014-12-10 14:40:00,49.5,49.65,49.3,49.59,316000.0,46.8945,47.0366,46.705,46.9797,316000.0
2014-12-10 14:50:00,49.57,49.62,49.35,49.36,313800.0,46.9608,47.0081,46.7524,46.7618,313800.0
2014-12-10 15:00:00,49.35,49.48,49.16,49.43,349800.0,46.7524,46.8755,46.5724,46.8281,349800.0
2014-12-10 15:10:00,49.44,49.68,49.38,49.65,296800.0,46.8376,47.065,46.7808,47.0366,296800.0
2014-12-10 15:20:00,49.63,49.73,49.48,49.52,309600.0,47.0176,47.1124,46.8755,46.9134,309600.0
2014-12-10 15:30:00,49.55,49.58,49.33,49.38,261400.0,46.9418,46.9702,46.7334,46.7808,261400.0
2014-12-10 15:40:00,49.36,49.39,49.03,49.08,432800.0,46.7618,46.7902,46.4492,46.4966,432800.0
2014-12-10 15:50:00,49.06,49.13,48.9,48.93,540900.0,46.4776,46.5439,46.326,46.3545,540900.0
2014-12-11 09:30:00,49.8,50.34,49.65,50.05,1313700.0,47.1787,47.6902,47.0366,47.4155,1313700.0
2014-12-11 09:40:00,50.09,50.2,49.89,49.93,503400.0,47.4534,47.5576,47.2639,47.3018,503400.0
2014-12-11 09:50:00,49.95,50.39,49.94,50.3,710600.0,47.3208,47.7376,47.3113,47.6523,710600.0
2014-12-11 10:00:00,50.3,50.64,50.25,50.42,666700.0,47.6523,47.9745,47.605,47.766,666700.0
2014-12-11 10:10:00,50.46,50.54,50.25,50.44,416700.0,47.8039,47.8797,47.605,47.785,416700.0
2014-12-11 10:20:00,50.44,50.7,50.38,50.58,292300.0,47.785,48.0313,47.7281,47.9176,292300.0
2014-12-11 10:30:00,50.63,50.64,50.25,50.38,353600.0,47.965,47.9745,47.605,47.7281,353600.0
2014-12-11 10:40:00,50.38,50.8,50.27,50.63,476700.0,47.7281,48.126,47.6239,47.965,476700.0
2014-12-11 10:50:00,50.61,50.65,50.48,50.61,264500.0,47.946,47.9839,47.8229,47.946,264500.0
2014-12-11 11:00:00,50.6,50.9,50.5,50.9,363000.0,47.9366,48.2208,47.8418,48.2208,363000.0
2014-12-11 11:10:00,50.9,50.97,50.82,50.9,315100.0,48.2208,48.2871,48.145,48.2208,315100.0
2014-12-11 11:20:00,50.9,51.15,50.87,51.0,524700.0,48.2208,48.4576,48.1923,48.3155,524700.0
2014-12-11 11:30:00,51.02,51.04,50.69,50.91,477800.0,48.3344,48.3534,48.0218,48.2302,477800.0
2014-12-11 11:40:00,50.91,51.02,50.68,50.99,343300.0,48.2302,48.3344,48.0123,48.306,343300.0
2014-12-11 11:50:00,50.99,51.05,50.86,50.86,182000.0,48.306,48.3629,48.1829,48.1829,182000.0
2014-12-11 12:00:00,50.9,51.09,50.89,51.09,226000.0,48.2208,48.4008,48.2113,48.4008,226000.0
2014-12-11 12:10:00,51.1,51.23,51.04,51.16,305900.0,48.4102,48.5334,48.3534,48.4671,305900.0
2014-12-11 12:20:00,51.16,51.5,51.15,51.49,383200.0,48.4671,48.7892,48.4576,48.7797,383200.0
2014-12-11 12:30:00,51.49,51.49,51.23,51.37,298700.0,48.7797,48.7797,48.5334,48.666,298700.0
2014-12-11 12:40:00,51.36,51.39,51.18,51.2,198900.0,48.6566,48.685,48.486,48.505,198900.0
2014-12-11 12:50:00,51.21,51.26,51.2,51.26,227800.0,48.5144,48.5618,48.505,48.5618,227800.0
2014-12-11 13:00:00,51.26,51.31,51.18,51.18,205300.0,48.5618,48.6092,48.486,48.486,205300.0
2014-12-11 13:10:00,51.18,51.23,51.08,51.19,186800.0,48.486,48.5334,48.3913,48.4955,186800.0
2014-12-11 13:20:00,51.19,51.27,51.04,51.04,264900.0,48.4955,48.5713,48.3534,48.3534,264900.0
2014-12-11 13:30:00,51.05,51.14,51.01,51.02,257700.0,48.3629,48.4481,48.325,48.3344,257700.0
2014-12-11 13:40:00,51.03,51.05,50.89,51.04,276800.0,48.3439,48.3629,48.2113,48.3534,276800.0
2014-12-11 13:50:00,51.04,51.04,50.76,50.77,227600.0,48.3534,48.3534,48.0881,48.0976,227600.0
2014-12-11 14:00:00,50.77,50.92,50.76,50.87,144400.0,48.0976,48.2397,48.0881,48.1923,144400.0
2014-12-11 14:10:00,50.88,50.89,50.75,50.87,107900.0,48.2018,48.2113,48.0787,48.1923,107900.0
2014-12-11 14:20:00,50.86,50.97,50.78,50.8,134800.0,48.1829,48.2871,48.1071,48.126,134800.0
2014-12-11 14:30:00,50.81,50.88,50.75,50.86,243200.0,48.1355,48.2018,48.0787,48.1829,243200.0
2014-12-11 14:40:00,50.86,50.94,50.78,50.79,169700.0,48.1829,48.2587,48.1071,48.1166,169700.0
2014-12-11 14:50:00,50.79,50.85,50.68,50.7,371800.0,48.1166,48.1734,48.0123,48.0313,371800.0
2014-12-11 15:00:00,50.67,51.01,50.67,50.83,250000.0,48.0029,48.325,48.0029,48.1544,250000.0
2014-12-11 15:10:00,50.84,51.09,50.83,50.94,221900.0,48.1639,48.4008,48.1544,48.2587,221900.0
2014-12-11 15:20:00,50.94,51.0,50.76,50.79,211900.0,48.2587,48.3155,48.0881,48.1166,211900.0
2014-12-11 15:30:00,50.8,50.85,50.63,50.63,345800.0,48.126,48.1734,47.965,47.965,345800.0
2014-12-11 15:40:00,50.64,50.72,50.38,50.38,439600.0,47.9745,48.0502,47.7281,47.7281,439600.0
2014-12-11 15:50:00,50.4,50.55,50.39,50.54,592200.0,47.7471,47.8892,47.7376,47.8797,592200.0
2014-12-12 09:30:00,51.69,51.7,50.9,51.12,860700.0,48.9692,48.9787,48.2208,48.4292,860700.0
2014-12-12 09:40:00,51.08,51.15,50.75,51.04,767600.0,48.3913,48.4576,48.0787,48.3534,767600.0
2014-12-12 09:50:00,51.06,51.09,50.31,50.9,944100.0,48.3723,48.4008,47.6618,48.2208,944100.0
2014-12-12 10:00:00,50.91,51.2,50.7,51.19,491500.0,48.2302,48.505,48.0313,48.4955,491500.0
2014-12-12 10:10:00,51.17,51.2,50.76,50.8,368900.0,48.4766,48.505,48.0881,48.126,368900.0
2014-12-12 10:20:00,50.79,50.95,50.52,50.8,380600.0,48.1166,48.2681,47.8608,48.126,380600.0
2014-12-12 10:30:00,50.78,50.82,50.58,50.59,429400.0,48.1071,48.145,47.9176,47.9271,429400.0
2014-12-12 10:40:00,50.6,50.78,50.5,50.67,478300.0,47.9366,48.1071,47.8418,48.0029,478300.0
2014-12-12 10:50:00,50.65,50.87,50.53,50.63,476100.0,47.9839,48.1923,47.8702,47.965,476100.0
2014-12-12 11:00:00,50.62,51.13,50.57,51.06,399300.0,47.9555,48.4387,47.9081,48.3723,399300.0
2014-12-12 11:10:00,51.05,51.3,50.88,50.97,326000.0,48.3629,48.5997,48.2018,48.2871,326000.0
2014-12-12 11:20:00,50.99,51.02,50.53,50.64,344800.0,48.306,48.3344,47.8702,47.9745,344800.0
2014-12-12 11:30:00,50.67,50.86,50.55,50.72,269900.0,48.0029,48.1829,47.8892,48.0502,269900.0
2014-12-12 11:40:00,50.72,50.95,50.63,50.77,303800.0,48.0502,48.2681,47.965,48.0976,303800.0
2014-12-12 11:50:00,50.77,50.89,50.7,50.73,196400.0,48.0976,48.2113,48.0313,48.0597,196400.0
2014-12-12 12:00:00,50.73,50.85,50.7,50.74,206100.0,48.0597,48.1734,48.0313,48.0692,206100.0
2014-12-12 12:10:00,50.75,50.77,50.57,50.64,199900.0,48.0787,48.0976,47.9081,47.9745,199900.0
2014-12-12 12:20:00,50.66,50.73,50.55,50.71,245600.0,47.9934,48.0597,47.8892,48.0408,245600.0
2014-12-12 12:30:00,50.7,50.73,50.55,50.58,217800.0,48.0313,48.0597,47.8892,47.9176,217800.0
2014-12-12 12:40:00,50.58,50.68,50.42,50.67,247800.0,47.9176,48.0123,47.766,48.0029,247800.0
2014-12-12 12:50:00,50.68,50.77,50.61,50.68,168100.0,48.0123,48.0976,47.946,48.0123,168100.0
2014-12-12 13:00:00,50.67,50.84,50.58,50.73,245800.0,48.0029,48.1639,47.9176,48.0597,245800.0
2014-12-12 13:10:00,50.72,50.99,50.62,50.98,326700.0,48.0502,48.306,47.9555,48.2966,326700.0
2014-12-12 13:20:00,51.0,51.11,50.91,51.05,363400.0,48.3155,48.4197,48.2302,48.3629,363400.0
2014-12-12 13:30:00,51.07,51.1,50.78,50.89,181100.0,48.3818,48.4102,48.1071,48.2113,181100.0
2014-12-12 13:40:00,50.89,50.95,50.67,50.93,222400.0,48.2113,48.2681,48.0029,48.2492,222400.0
2014-12-12 13:50:00,50.92,51.04,50.87,50.89,220000.0,48.2397,48.3534,48.1923,48.2113,220000.0
2014-12-12 14:00:00,50.89,50.98,50.84,50.96,124500.0,48.2113,48.2966,48.1639,48.2776,124500.0
2014-12-12 14:10:00,50.95,50.97,50.73,50.75,150700.0,48.2681,48.2871,48.0597,48.0787,150700.0
2014-12-12 14:20:00,50.74,50.82,50.55,50.67,234400.0,48.0692,48.145,47.8892,48.0029,234400.0
2014-12-12 14:30:00,50.65,50.78,50.51,50.61,191000.0,47.9839,48.1071,47.8513,47.946,191000.0
2014-12-12 14:40:00,50.6,50.72,50.57,50.62,126000.0,47.9366,48.0502,47.9081,47.9555,126000.0
2014-12-12 14:50:00,50.62,50.66,50.56,50.63,165300.0,47.9555,47.9934,47.8987,47.965,165300.0
2014-12-12 15:00:00,50.62,50.79,50.58,50.63,152200.0,47.9555,48.1166,47.9176,47.965,152200.0
2014-12-12 15:10:00,50.61,50.61,50.23,50.34,394300.0,47.946,47.946,47.586,47.6902,394300.0
2014-12-12 15:20:00,50.34,50.4,50.22,50.26,189700.0,47.6902,47.7471,47.5766,47.6145,189700.0
2014-12-12 15:30:00,50.26,50.26,49.96,50.01,389100.0,47.6145,47.6145,47.3302,47.3776,389100.0
2014-12-12 15:40:00,50.0,50.18,49.9,49.98,641300.0,47.3681,47.5387,47.2734,47.3492,641300.0
2014-12-12 15:50:00,49.97,50.08,49.9,49.97,1067100.0,47.3397,47.4439,47.2734,47.3397,1067100.0
2014-12-15 09:30:00,50.21,50.65,49.97,50.31,842300.0,47.5671,47.9839,47.3397,47.6618,842300.0
2014-12-15 09:40:00,50.29,50.9,50.28,50.78,649200.0,47.6429,48.2208,47.6334,48.1071,649200.0
2014-12-15 09:50:00,50.8,50.99,50.65,50.66,570700.0,48.126,48.306,47.9839,47.9934,570700.0
2014-12-15 10:00:00,50.66,50.77,50.39,50.62,497800.0,47.9934,48.0976,47.7376,47.9555,497800.0
2014-12-15 10:10:00,50.66,50.83,50.45,50.67,368200.0,47.9934,48.1544,47.7945,48.0029,368200.0
2014-12-15 10:20:00,50.69,50.7,50.42,50.43,253400.0,48.0218,48.0313,47.766,47.7755,253400.0
2014-12-15 10:30:00,50.41,50.44,49.81,49.84,491600.0,47.7566,47.785,47.1881,47.2166,491600.0
2014-12-15 10:40:00,49.85,49.91,49.32,49.68,640200.0,47.226,47.2829,46.7239,47.065,640200.0
2014-12-15 10:50:00,49.68,50.29,49.68,50.17,472000.0,47.065,47.6429,47.065,47.5292,472000.0
2014-12-15 11:00:00,50.17,50.41,50.08,50.36,384600.0,47.5292,47.7566,47.4439,47.7092,384600.0
2014-12-15 11:10:00,50.34,50.4,49.94,49.99,231100.0,47.6902,47.7471,47.3113,47.3587,231100.0
2014-12-15 11:20:00,49.99,50.12,49.8,49.91,249900.0,47.3587,47.4818,47.1787,47.2829,249900.0
2014-12-15 11:30:00,49.89,49.96,49.57,49.57,316500.0,47.2639,47.3302,46.9608,46.9608,316500.0
2014-12-15 11:40:00,49.57,50.01,49.5,49.8,292500.0,46.9608,47.3776,46.8945,47.1787,292500.0
2014-12-15 11:50:00,49.76,49.87,49.36,49.39,365900.0,47.1408,47.245,46.7618,46.7902,365900.0
2014-12-15 12:00:00,49.39,50.23,49.38,50.14,657500.0,46.7902,47.586,46.7808,47.5008,657500.0
2014-12-15 12:10:00,50.14,50.32,50.14,50.15,443100.0,47.5008,47.6713,47.5008,47.5102,443100.0
2014-12-15 12:20:00,50.17,50.8,50.1,50.45,375100.0,47.5292,48.126,47.4629,47.7945,375100.0
2014-12-15 12:30:00,50.41,50.7,50.3,50.65,246200.0,47.7566,48.0313,47.6523,47.9839,246200.0
2014-12-15 12:40:00,50.67,50.75,50.51,50.61,153400.0,48.0029,48.0787,47.8513,47.946,153400.0
2014-12-15 12:50:00,50.64,50.77,50.52,50.65,174800.0,47.9745,48.0976,47.8608,47.9839,174800.0
2014-12-15 13:00:00,50.63,50.84,50.51,50.6,282700.0,47.965,48.1639,47.8513,47.9366,282700.0
2014-12-15 13:10:00,50.59,50.65,50.32,50.45,197900.0,47.9271,47.9839,47.6713,47.7945,197900.0
2014-12-15 13:20:00,50.46,50.65,50.42,50.49,96800.0,47.8039,47.9839,47.766,47.8323,96800.0
2014-12-15 13:30:00,50.45,50.72,50.42,50.65,159000.0,47.7945,48.0502,47.766,47.9839,159000.0
2014-12-15 13:40:00,50.61,50.73,50.41,50.41,209800.0,47.946,48.0597,47.7566,47.7566,209800.0
2014-12-15 13:50:00,50.41,50.49,50.34,50.39,169500.0,47.7566,47.8323,47.6902,47.7376,169500.0
2014-12-15 14:00:00,50.38,50.49,50.32,50.42,144200.0,47.7281,47.8323,47.6713,47.766,144200.0
2014-12-15 14:10:00,50.43,50.62,50.31,50.6,206300.0,47.7755,47.9555,47.6618,47.9366,206300.0
2014-12-15 14:20:00,50.58,50.93,50.54,50.92,379000.0,47.9176,48.2492,47.8797,48.2397,379000.0
2014-12-15 14:30:00,50.91,51.21,50.83,51.12,418300.0,48.2302,48.5144,48.1544,48.4292,418300.0
2014-12-15 14:40:00,51.14,51.32,50.92,51.04,555100.0,48.4481,48.6187,48.2397,48.3534,555100.0
2014-12-15 14:50:00,51.02,51.19,50.97,51.08,269300.0,48.3344,48.4955,48.2871,48.3913,269300.0
2014-12-15 15:00:00,51.07,51.24,51.05,51.19,241700.0,48.3818,48.5429,48.3629,48.4955,241700.0
2014-12-15 15:10:00,51.19,51.24,51.02,51.1,229500.0,48.4955,48.5429,48.3344,48.4102,229500.0
2014-12-15 15:20:00,51.1,51.14,50.91,50.91,268400.0,48.4102,48.4481,48.2302,48.2302,268400.0
2014-12-15 15:30:00,50.9,51.14,50.79,51.02,346000.0,48.2208,48.4481,48.1166,48.3344,346000.0
2014-12-15 15:40:00,51.01,51.07,50.75,50.83,389900.0,48.325,48.3818,48.0787,48.1544,389900.0
2014-12-15 15:50:00,50.82,50.93,50.79,50.83,510100.0,48.145,48.2492,48.1166,48.1544,510100.0
2014-12-16 09:30:00,51.01,51.15,50.42,50.43,699100.0,48.325,48.4576,47.766,47.7755,699100.0
2014-12-16 09:40:00,50.44,50.65,50.15,50.41,523900.0,47.785,47.9839,47.5102,47.7566,523900.0
2014-12-16 09:50:00,50.36,50.42,49.93,49.99,523100.0,47.7092,47.766,47.3018,47.3587,523100.0
2014-12-16 10:00:00,50.0,50.04,49.41,49.62,732800.0,47.3681,47.406,46.8092,47.0081,732800.0
2014-12-16 10:10:00,49.6,49.98,49.4,49.82,597500.0,46.9892,47.3492,46.7997,47.1976,597500.0
2014-12-16 10:20:00,49.83,50.03,49.68,49.81,459600.0,47.2071,47.3966,47.065,47.1881,459600.0
2014-12-16 10:30:00,49.82,49.82,49.65,49.73,457200.0,47.1976,47.1976,47.0366,47.1124,457200.0
2014-12-16 10:40:00,49.71,49.74,49.43,49.44,352500.0,47.0934,47.1218,46.8281,46.8376,352500.0
2014-12-16 10:50:00,49.43,50.14,49.37,50.1,532500.0,46.8281,47.5008,46.7713,47.4629,532500.0
2014-12-16 11:00:00,50.06,50.06,49.51,49.51,442200.0,47.425,47.425,46.9039,46.9039,442200.0
2014-12-16 11:10:00,49.5,49.77,49.25,49.67,604800.0,46.8945,47.1502,46.6576,47.0555,604800.0
2014-12-16 11:20:00,49.69,49.71,49.37,49.54,287600.0,47.0745,47.0934,46.7713,46.9324,287600.0
2014-12-16 11:30:00,49.55,49.67,49.28,49.46,352400.0,46.9418,47.0555,46.686,46.8566,352400.0
2014-12-16 11:40:00,49.43,49.81,49.39,49.76,337400.0,46.8281,47.1881,46.7902,47.1408,337400.0
2014-12-16 11:50:00,49.75,49.8,49.33,49.45,348700.0,47.1313,47.1787,46.7334,46.8471,348700.0
2014-12-16 12:00:00,49.47,49.56,49.4,49.47,231000.0,46.866,46.9513,46.7997,46.866,231000.0
2014-12-16 12:10:00,49.46,49.49,49.09,49.21,335200.0,46.8566,46.885,46.506,46.6197,335200.0
2014-12-16 12:20:00,49.21,49.31,49.1,49.14,365800.0,46.6197,46.7145,46.5155,46.5534,365800.0
2014-12-16 12:30:00,49.14,49.36,49.11,49.11,208000.0,46.5534,46.7618,46.525,46.525,208000.0
2014-12-16 12:40:00,49.12,49.22,48.77,48.79,437400.0,46.5345,46.6292,46.2029,46.2218,437400.0
2014-12-16 12:50:00,48.81,48.89,48.6,48.75,343500.0,46.2408,46.3166,46.0418,46.1839,343500.0
2014-12-16 13:00:00,48.75,49.09,48.74,48.8,275200.0,46.1839,46.506,46.1745,46.2313,275200.0
2014-12-16 13:10:00,48.81,48.83,48.5,48.75,482100.0,46.2408,46.2597,45.9471,46.1839,482100.0
2014-12-16 13:20:00,48.76,48.87,48.5,48.68,214000.0,46.1934,46.2976,45.9471,46.1176,214000.0
2014-12-16 13:30:00,48.68,49.02,48.65,48.95,396200.0,46.1176,46.4397,46.0892,46.3734,396200.0
2014-12-16 13:40:00,48.94,49.08,48.87,48.89,453700.0,46.3639,46.4966,46.2976,46.3166,453700.0
2014-12-16 13:50:00,48.89,48.95,48.66,48.72,548000.0,46.3166,46.3734,46.0987,46.1555,548000.0
2014-12-16 14:00:00,48.72,48.86,48.54,48.82,340700.0,46.1555,46.2881,45.985,46.2502,340700.0
2014-12-16 14:10:00,48.82,49.06,48.73,49.06,334800.0,46.2502,46.4776,46.165,46.4776,334800.0
2014-12-16 14:20:00,49.07,49.2,49.01,49.04,197900.0,46.4871,46.6102,46.4302,46.4587,197900.0
2014-12-16 14:30:00,49.02,49.19,49.02,49.15,325500.0,46.4397,46.6008,46.4397,46.5629,325500.0
2014-12-16 14:40:00,49.14,49.15,49.0,49.02,187800.0,46.5534,46.5629,46.4208,46.4397,187800.0
2014-12-16 14:50:00,49.02,49.03,48.74,48.82,258500.0,46.4397,46.4492,46.1745,46.2502,258500.0
2014-12-16 15:00:00,48.81,48.85,48.58,48.63,420100.0,46.2408,46.2787,46.0229,46.0703,420100.0
2014-12-16 15:10:00,48.63,48.77,48.6,48.65,480300.0,46.0703,46.2029,46.0418,46.0892,480300.0
2014-12-16 15:20:00,48.66,48.66,48.42,48.45,664500.0,46.0987,46.0987,45.8713,45.8997,664500.0
2014-12-16 15:30:00,48.45,48.51,47.92,48.1,1038600.0,45.8997,45.9566,45.3976,45.5681,1038600.0
2014-12-16 15:40:00,48.09,48.16,47.68,48.08,1802500.0,45.5587,45.625,45.1703,45.5492,1802500.0
2014-12-16 15:50:00,48.08,48.15,47.8,47.95,2000800.0,45.5492,45.6155,45.2839,45.426,2000800.0
2014-12-17 09:30:00,48.26,48.41,47.57,48.33,947800.0,45.7197,45.8618,45.066,45.786,947800.0
2014-12-17 09:40:00,48.34,49.49,48.25,48.32,930000.0,45.7955,46.885,45.7103,45.7766,930000.0
2014-12-17 09:50:00,48.3,49.0,48.06,48.39,607400.0,45.7576,46.4208,45.5303,45.8429,607400.0
2014-12-17 10:00:00,48.41,48.6,48.2,48.25,489900.0,45.8618,46.0418,45.6629,45.7103,489900.0
2014-12-17 10:10:00,48.28,48.4,47.63,47.72,597700.0,45.7387,45.8524,45.1229,45.2082,597700.0
2014-12-17 10:20:00,47.72,47.73,47.33,47.69,847600.0,45.2082,45.2176,44.8387,45.1797,847600.0
2014-12-17 10:30:00,47.68,47.93,47.42,47.5,578200.0,45.1703,45.4071,44.9239,44.9997,578200.0
2014-12-17 10:40:00,47.5,47.69,47.49,47.5,453000.0,44.9997,45.1797,44.9903,44.9997,453000.0
2014-12-17 10:50:00,47.5,47.51,46.71,46.86,1215200.0,44.9997,45.0092,44.2513,44.3934,1215200.0
2014-12-17 11:00:00,46.85,47.12,46.85,47.04,446300.0,44.3839,44.6397,44.3839,44.5639,446300.0
2014-12-17 11:10:00,47.04,47.07,46.05,46.35,1114600.0,44.5639,44.5924,43.6261,43.9103,1114600.0
2014-12-17 11:20:00,46.35,46.83,46.16,46.67,1033200.0,43.9103,44.365,43.7303,44.2134,1033200.0
2014-12-17 11:30:00,46.67,46.89,46.48,46.83,463100.0,44.2134,44.4218,44.0334,44.365,463100.0
2014-12-17 11:40:00,46.84,47.01,46.82,46.94,516400.0,44.3745,44.5355,44.3555,44.4692,516400.0
2014-12-17 11:50:00,46.95,46.98,46.71,46.76,580500.0,44.4787,44.5071,44.2513,44.2987,580500.0
2014-12-17 12:00:00,46.75,46.93,46.59,46.62,374500.0,44.2892,44.4597,44.1376,44.1661,374500.0
2014-12-17 12:10:00,46.63,46.83,46.53,46.78,229000.0,44.1755,44.365,44.0808,44.3176,229000.0
2014-12-17 12:20:00,46.77,46.8,46.45,46.46,325700.0,44.3082,44.3366,44.005,44.0145,325700.0
2014-12-17 12:30:00,46.46,46.63,46.3,46.38,506800.0,44.0145,44.1755,43.8629,43.9387,506800.0
2014-12-17 12:40:00,46.38,46.42,46.1,46.18,642700.0,43.9387,43.9766,43.6734,43.7492,642700.0
2014-12-17 12:50:00,46.18,46.29,46.1,46.16,467700.0,43.7492,43.8534,43.6734,43.7303,467700.0
2014-12-17 13:00:00,46.17,46.55,46.16,46.53,355600.0,43.7397,44.0997,43.7303,44.0808,355600.0
2014-12-17 13:10:00,46.52,46.67,46.44,46.54,513800.0,44.0713,44.2134,43.9955,44.0903,513800.0
2014-12-17 13:20:00,46.55,46.74,46.44,46.63,259100.0,44.0997,44.2797,43.9955,44.1755,259100.0
2014-12-17 13:30:00,46.63,47.05,46.62,47.04,294500.0,44.1755,44.5734,44.1661,44.5639,294500.0
2014-12-17 13:40:00,47.04,47.27,46.94,47.16,437400.0,44.5639,44.7818,44.4692,44.6776,437400.0
2014-12-17 13:50:00,47.16,47.38,46.86,47.38,501400.0,44.6776,44.886,44.3934,44.886,501400.0
2014-12-17 14:00:00,47.37,48.0,47.36,47.83,813300.0,44.8766,45.4734,44.8671,45.3124,813300.0
2014-12-17 14:10:00,47.83,48.2,47.78,48.17,730700.0,45.3124,45.6629,45.265,45.6345,730700.0
2014-12-17 14:20:00,48.14,48.47,48.03,48.42,613000.0,45.606,45.9187,45.5018,45.8713,613000.0
2014-12-17 14:30:00,48.42,48.78,48.14,48.77,643000.0,45.8713,46.2124,45.606,46.2029,643000.0
2014-12-17 14:40:00,48.76,48.76,48.22,48.31,362600.0,46.1934,46.1934,45.6818,45.7671,362600.0
2014-12-17 14:50:00,48.3,48.47,48.09,48.33,311600.0,45.7576,45.9187,45.5587,45.786,311600.0
2014-12-17 15:00:00,48.34,48.4,48.06,48.38,316300.0,45.7955,45.8524,45.5303,45.8334,316300.0
2014-12-17 15:10:00,48.39,48.68,48.32,48.66,315800.0,45.8429,46.1176,45.7766,46.0987,315800.0
2014-12-17 15:20:00,48.65,48.89,48.5,48.87,355600.0,46.0892,46.3166,45.9471,46.2976,355600.0
2014-12-17 15:30:00,48.86,49.22,48.6,49.18,868900.0,46.2881,46.6292,46.0418,46.5913,868900.0
2014-12-17 15:40:00,49.17,49.33,49.02,49.05,596300.0,46.5818,46.7334,46.4397,46.4681,596300.0
2014-12-17 15:50:00,49.06,49.11,48.79,48.79,1028700.0,46.4776,46.525,46.2218,46.2218,1028700.0
2014-12-18 09:30:00,48.56,48.74,47.5,48.45,1622300.0,46.0039,46.1745,44.9997,45.8997,1622300.0
2014-12-18 09:40:00,48.44,48.97,48.13,48.97,853800.0,45.8903,46.3924,45.5966,46.3924,853800.0
2014-12-18 09:50:00,48.97,49.0,48.63,48.88,398400.0,46.3924,46.4208,46.0703,46.3071,398400.0
2014-12-18 10:00:00,48.89,49.68,48.77,49.26,735000.0,46.3166,47.065,46.2029,46.6671,735000.0
2014-12-18 10:10:00,49.3,49.92,49.28,49.59,548500.0,46.705,47.2923,46.686,46.9797,548500.0
2014-12-18 10:20:00,49.6,49.68,49.42,49.51,375200.0,46.9892,47.065,46.8187,46.9039,375200.0
2014-12-18 10:30:00,49.51,49.76,49.38,49.73,302100.0,46.9039,47.1408,46.7808,47.1124,302100.0
2014-12-18 10:40:00,49.75,49.92,49.64,49.85,492300.0,47.1313,47.2923,47.0271,47.226,492300.0
2014-12-18 10:50:00,49.87,49.99,49.57,49.61,348400.0,47.245,47.3587,46.9608,46.9987,348400.0
2014-12-18 11:00:00,49.61,49.95,49.61,49.86,190600.0,46.9987,47.3208,46.9987,47.2355,190600.0
2014-12-18 11:10:00,49.9,49.99,49.74,49.98,265800.0,47.2734,47.3587,47.1218,47.3492,265800.0
2014-12-18 11:20:00,49.99,50.0,49.78,49.82,209800.0,47.3587,47.3681,47.1597,47.1976,209800.0
2014-12-18 11:30:00,49.83,49.98,49.73,49.76,243800.0,47.2071,47.3492,47.1124,47.1408,243800.0
2014-12-18 11:40:00,49.76,49.86,49.64,49.81,333600.0,47.1408,47.2355,47.0271,47.1881,333600.0
2014-12-18 11:50:00,49.81,50.25,49.8,50.13,651500.0,47.1881,47.605,47.1787,47.4913,651500.0
2014-12-18 12:00:00,50.13,50.14,49.92,49.92,158400.0,47.4913,47.5008,47.2923,47.2923,158400.0
2014-12-18 12:10:00,49.93,50.09,49.91,50.05,103900.0,47.3018,47.4534,47.2829,47.4155,103900.0
2014-12-18 12:20:00,50.05,50.07,49.85,49.93,199800.0,47.4155,47.4345,47.226,47.3018,199800.0
2014-12-18 12:30:00,49.95,50.2,49.91,50.19,292400.0,47.3208,47.5576,47.2829,47.5481,292400.0
2014-12-18 12:40:00,50.18,50.24,50.03,50.22,295900.0,47.5387,47.5955,47.3966,47.5766,295900.0
2014-12-18 12:50:00,50.19,50.55,50.17,50.47,492900.0,47.5481,47.8892,47.5292,47.8134,492900.0
2014-12-18 13:00:00,50.47,50.48,50.33,50.36,160400.0,47.8134,47.8229,47.6808,47.7092,160400.0
2014-12-18 13:10:00,50.36,50.5,50.23,50.47,198300.0,47.7092,47.8418,47.586,47.8134,198300.0
2014-12-18 13:20:00,50.47,50.93,50.47,50.86,489500.0,47.8134,48.2492,47.8134,48.1829,489500.0
2014-12-18 13:30:00,50.85,50.86,50.71,50.73,331000.0,48.1734,48.1829,48.0408,48.0597,331000.0
2014-12-18 13:40:00,50.73,50.89,50.6,50.64,255200.0,48.0597,48.2113,47.9366,47.9745,255200.0
2014-12-18 13:50:00,50.63,50.65,50.51,50.58,334500.0,47.965,47.9839,47.8513,47.9176,334500.0
2014-12-18 14:00:00,50.59,50.7,50.41,50.69,264300.0,47.9271,48.0313,47.7566,48.0218,264300.0
2014-12-18 14:10:00,50.7,50.89,50.52,50.8,273000.0,48.0313,48.2113,47.8608,48.126,273000.0
2014-12-18 14:20:00,50.8,50.8,50.53,50.57,188000.0,48.126,48.126,47.8702,47.9081,188000.0
2014-12-18 14:30:00,50.58,50.69,50.53,50.59,214900.0,47.9176,48.0218,47.8702,47.9271,214900.0
2014-12-18 14:40:00,50.58,50.61,50.23,50.26,273400.0,47.9176,47.946,47.586,47.6145,273400.0
2014-12-18 14:50:00,50.26,50.46,50.18,50.23,312800.0,47.6145,47.8039,47.5387,47.586,312800.0
2014-12-18 15:00:00,50.23,50.45,50.2,50.37,235300.0,47.586,47.7945,47.5576,47.7187,235300.0
2014-12-18 15:10:00,50.36,50.46,50.32,50.42,361000.0,47.7092,47.8039,47.6713,47.766,361000.0
2014-12-18 15:20:00,50.42,50.5,50.31,50.41,229000.0,47.766,47.8418,47.6618,47.7566,229000.0
2014-12-18 15:30:00,50.41,50.52,50.41,50.45,342800.0,47.7566,47.8608,47.7566,47.7945,342800.0
2014-12-18 15:40:00,50.47,50.52,50.13,50.15,534000.0,47.8134,47.8608,47.4913,47.5102,534000.0
2014-12-18 15:50:00,50.15,50.29,50.03,50.13,1139300.0,47.5102,47.6429,47.3966,47.4913,1139300.0
2014-12-19 09:30:00,49.68,50.27,49.1,50.09,831000.0,47.065,47.6239,46.5155,47.4534,831000.0
2014-12-19 09:40:00,50.1,50.12,49.51,49.88,326700.0,47.4629,47.4818,46.9039,47.2545,326700.0
2014-12-19 09:50:00,49.85,49.94,49.57,49.78,325100.0,47.226,47.3113,46.9608,47.1597,325100.0
2014-12-19 10:00:00,49.8,50.2,49.7,50.17,346000.0,47.1787,47.5576,47.0839,47.5292,346000.0
2014-12-19 10:10:00,50.18,50.82,50.15,50.7,520800.0,47.5387,48.145,47.5102,48.0313,520800.0
2014-12-19 10:20:00,50.72,50.8,50.51,50.55,236700.0,48.0502,48.126,47.8513,47.8892,236700.0
2014-12-19 10:30:00,50.55,50.69,50.29,50.69,355700.0,47.8892,48.0218,47.6429,48.0218,355700.0
2014-12-19 10:40:00,50.67,50.77,50.49,50.54,326900.0,48.0029,48.0976,47.8323,47.8797,326900.0
2014-12-19 10:50:00,50.54,50.86,50.52,50.82,269400.0,47.8797,48.1829,47.8608,48.145,269400.0
2014-12-19 11:00:00,50.79,50.94,50.64,50.67,268900.0,48.1166,48.2587,47.9745,48.0029,268900.0
2014-12-19 11:10:00,50.66,50.83,50.66,50.73,158400.0,47.9934,48.1544,47.9934,48.0597,158400.0
2014-12-19 11:20:00,50.72,50.77,50.66,50.66,189400.0,48.0502,48.0976,47.9934,47.9934,189400.0
2014-12-19 11:30:00,50.67,50.7,50.41,50.45,223600.0,48.0029,48.0313,47.7566,47.7945,223600.0
2014-12-19 11:40:00,50.48,50.61,50.4,50.5,114000.0,47.8229,47.946,47.7471,47.8418,114000.0
2014-12-19 11:50:00,50.5,50.56,50.36,50.36,147800.0,47.8418,47.8987,47.7092,47.7092,147800.0
2014-12-19 12:00:00,50.35,50.5,50.3,50.31,179500.0,47.6997,47.8418,47.6523,47.6618,179500.0
2014-12-19 12:10:00,50.3,50.42,50.14,50.32,191300.0,47.6523,47.766,47.5008,47.6713,191300.0
2014-12-19 12:20:00,50.32,50.35,50.18,50.27,108800.0,47.6713,47.6997,47.5387,47.6239,108800.0
2014-12-19 12:30:00,50.27,50.33,50.22,50.26,88600.0,47.6239,47.6808,47.5766,47.6145,88600.0
2014-12-19 12:40:00,50.24,50.43,50.22,50.42,83200.0,47.5955,47.7755,47.5766,47.766,83200.0
2014-12-19 12:50:00,50.41,50.44,50.25,50.29,114100.0,47.7566,47.785,47.605,47.6429,114100.0
2014-12-19 13:00:00,50.28,50.32,50.26,50.28,65900.0,47.6334,47.6713,47.6145,47.6334,65900.0
2014-12-19 13:10:00,50.28,50.44,50.22,50.36,144300.0,47.6334,47.785,47.5766,47.7092,144300.0
2014-12-19 13:20:00,50.35,50.4,50.26,50.3,88500.0,47.6997,47.7471,47.6145,47.6523,88500.0
2014-12-19 13:30:00,50.32,50.43,50.3,50.41,77300.0,47.6713,47.7755,47.6523,47.7566,77300.0
2014-12-19 13:40:00,50.41,50.6,50.4,50.53,168600.0,47.7566,47.9366,47.7471,47.8702,168600.0
2014-12-19 13:50:00,50.53,50.6,50.52,50.55,108900.0,47.8702,47.9366,47.8608,47.8892,108900.0
2014-12-19 14:00:00,50.55,50.75,50.55,50.69,180300.0,47.8892,48.0787,47.8892,48.0218,180300.0
2014-12-19 14:10:00,50.68,50.74,50.6,50.6,140700.0,48.0123,48.0692,47.9366,47.9366,140700.0
2014-12-19 14:20:00,50.59,50.66,50.49,50.54,127700.0,47.9271,47.9934,47.8323,47.8797,127700.0
2014-12-19 14:30:00,50.54,50.64,50.48,50.5,164200.0,47.8797,47.9745,47.8229,47.8418,164200.0
2014-12-19 14:40:00,50.5,50.61,50.47,50.56,117400.0,47.8418,47.946,47.8134,47.8987,117400.0
2014-12-19 14:50:00,50.56,50.68,50.56,50.67,159200.0,47.8987,48.0123,47.8987,48.0029,159200.0
2014-12-19 15:00:00,50.68,50.84,50.63,50.75,330000.0,48.0123,48.1639,47.965,48.0787,330000.0
2014-12-19 15:10:00,50.75,50.79,50.62,50.76,307000.0,48.0787,48.1166,47.9555,48.0881,307000.0
2014-12-19 15:20:00,50.76,50.77,50.7,50.77,233500.0,48.0881,48.0976,48.0313,48.0976,233500.0
2014-12-19 15:30:00,50.76,50.77,50.49,50.53,373100.0,48.0881,48.0976,47.8323,47.8702,373100.0
2014-12-19 15:40:00,50.53,50.76,50.51,50.73,641200.0,47.8702,48.0881,47.8513,48.0597,641200.0
2014-12-19 15:50:00,50.72,50.74,50.48,50.72,2230500.0,48.0502,48.0692,47.8229,48.0502,2230500.0
2014-12-22 09:30:00,51.1,51.49,51.0,51.45,667500.0,48.4102,48.7797,48.3155,48.7418,667500.0
2014-12-22 09:40:00,51.45,51.75,51.29,51.62,380400.0,48.7418,49.026,48.5902,48.9029,380400.0
2014-12-22 09:50:00,51.62,51.88,51.62,51.81,334900.0,48.9029,49.1492,48.9029,49.0829,334900.0
2014-12-22 10:00:00,51.79,51.83,51.43,51.59,309700.0,49.0639,49.1018,48.7229,48.8744,309700.0
2014-12-22 10:10:00,51.59,51.59,51.35,51.37,162900.0,48.8744,48.8744,48.6471,48.666,162900.0
2014-12-22 10:20:00,51.39,51.63,51.35,51.58,151100.0,48.685,48.9123,48.6471,48.865,151100.0
2014-12-22 10:30:00,51.59,51.64,51.4,51.43,176800.0,48.8744,48.9218,48.6944,48.7229,176800.0
2014-12-22 10:40:00,51.43,51.5,51.35,51.4,154500.0,48.7229,48.7892,48.6471,48.6944,154500.0
2014-12-22 10:50:00,51.4,51.59,51.36,51.48,197600.0,48.6944,48.8744,48.6566,48.7702,197600.0
2014-12-22 11:00:00,51.46,51.54,51.4,51.46,126200.0,48.7513,48.8271,48.6944,48.7513,126200.0
2014-12-22 11:10:00,51.45,51.69,51.42,51.69,232400.0,48.7418,48.9692,48.7134,48.9692,232400.0
2014-12-22 11:20:00,51.7,51.7,51.46,51.61,213300.0,48.9787,48.9787,48.7513,48.8934,213300.0
2014-12-22 11:30:00,51.61,51.69,51.41,51.44,168800.0,48.8934,48.9692,48.7039,48.7323,168800.0
2014-12-22 11:40:00,51.43,51.55,51.25,51.26,280800.0,48.7229,48.8366,48.5523,48.5618,280800.0
2014-12-22 11:50:00,51.27,51.33,50.9,50.91,305400.0,48.5713,48.6281,48.2208,48.2302,305400.0
2014-12-22 12:00:00,50.9,51.16,50.82,51.14,237400.0,48.2208,48.4671,48.145,48.4481,237400.0
2014-12-22 12:10:00,51.14,51.14,50.93,51.02,165200.0,48.4481,48.4481,48.2492,48.3344,165200.0
2014-12-22 12:20:00,51.02,51.24,50.98,51.17,309500.0,48.3344,48.5429,48.2966,48.4766,309500.0
2014-12-22 12:30:00,51.16,51.22,51.1,51.12,100300.0,48.4671,48.5239,48.4102,48.4292,100300.0
2014-12-22 12:40:00,51.13,51.19,51.05,51.11,83500.0,48.4387,48.4955,48.3629,48.4197,83500.0
2014-12-22 12:50:00,51.12,51.18,51.09,51.14,77800.0,48.4292,48.486,48.4008,48.4481,77800.0
2014-12-22 13:00:00,51.14,51.17,50.99,51.03,119600.0,48.4481,48.4766,48.306,48.3439,119600.0
2014-12-22 13:10:00,51.03,51.09,50.92,50.97,83400.0,48.3439,48.4008,48.2397,48.2871,83400.0
2014-12-22 13:20:00,50.96,51.1,50.93,51.06,66400.0,48.2776,48.4102,48.2492,48.3723,66400.0
2014-12-22 13:30:00,51.07,51.23,50.98,51.17,130700.0,48.3818,48.5334,48.2966,48.4766,130700.0
2014-12-22 13:40:00,51.17,51.28,51.12,51.13,95200.0,48.4766,48.5808,48.4292,48.4387,95200.0
2014-12-22 13:50:00,51.13,51.13,51.03,51.13,67300.0,48.4387,48.4387,48.3439,48.4387,67300.0
2014-12-22 14:00:00,51.13,51.13,51.01,51.02,42100.0,48.4387,48.4387,48.325,48.3344,42100.0
2014-12-22 14:10:00,51.03,51.04,50.95,50.96,133300.0,48.3439,48.3534,48.2681,48.2776,133300.0
2014-12-22 14:20:00,50.97,51.05,50.95,50.97,63100.0,48.2871,48.3629,48.2681,48.2871,63100.0
2014-12-22 14:30:00,50.97,51.06,50.96,50.99,129500.0,48.2871,48.3723,48.2776,48.306,129500.0
2014-12-22 14:40:00,50.99,51.02,50.9,50.94,75200.0,48.306,48.3344,48.2208,48.2587,75200.0
2014-12-22 14:50:00,50.94,50.95,50.84,50.86,153600.0,48.2587,48.2681,48.1639,48.1829,153600.0
2014-12-22 15:00:00,50.86,51.0,50.86,50.98,173500.0,48.1829,48.3155,48.1829,48.2966,173500.0
2014-12-22 15:10:00,50.98,51.11,50.95,51.08,147100.0,48.2966,48.4197,48.2681,48.3913,147100.0
2014-12-22 15:20:00,51.08,51.11,51.03,51.05,87900.0,48.3913,48.4197,48.3439,48.3629,87900.0
2014-12-22 15:30:00,51.05,51.07,50.97,51.01,174300.0,48.3629,48.3818,48.2871,48.325,174300.0
2014-12-22 15:40:00,51.02,51.03,50.89,50.91,187200.0,48.3344,48.3439,48.2113,48.2302,187200.0
2014-12-22 15:50:00,50.91,50.98,50.72,50.83,602100.0,48.2302,48.2966,48.0502,48.1544,602100.0
2014-12-23 09:30:00,50.95,51.14,50.52,50.65,386200.0,48.2681,48.4481,47.8608,47.9839,386200.0
2014-12-23 09:40:00,50.69,51.1,50.69,50.89,307500.0,48.0218,48.4102,48.0218,48.2113,307500.0
2014-12-23 09:50:00,50.88,50.92,50.75,50.75,157100.0,48.2018,48.2397,48.0787,48.0787,157100.0
2014-12-23 10:00:00,50.75,50.98,50.6,50.98,176500.0,48.0787,48.2966,47.9366,48.2966,176500.0
2014-12-23 10:10:00,50.98,51.0,50.66,50.73,131000.0,48.2966,48.3155,47.9934,48.0597,131000.0
2014-12-23 10:20:00,50.7,50.76,50.28,50.35,271000.0,48.0313,48.0881,47.6334,47.6997,271000.0
2014-12-23 10:30:00,50.38,50.43,50.11,50.13,178900.0,47.7281,47.7755,47.4723,47.4913,178900.0
2014-12-23 10:40:00,50.14,50.17,49.84,49.87,354600.0,47.5008,47.5292,47.2166,47.245,354600.0
2014-12-23 10:50:00,49.87,50.38,49.86,50.16,309900.0,47.245,47.7281,47.2355,47.5197,309900.0
2014-12-23 11:00:00,50.16,50.44,50.15,50.36,121700.0,47.5197,47.785,47.5102,47.7092,121700.0
2014-12-23 11:10:00,50.35,50.5,50.24,50.5,105900.0,47.6997,47.8418,47.5955,47.8418,105900.0
2014-12-23 11:20:00,50.52,50.52,50.32,50.32,92400.0,47.8608,47.8608,47.6713,47.6713,92400.0
2014-12-23 11:30:00,50.35,50.44,50.24,50.34,103900.0,47.6997,47.785,47.5955,47.6902,103900.0
2014-12-23 11:40:00,50.35,50.4,50.25,50.38,71700.0,47.6997,47.7471,47.605,47.7281,71700.0
2014-12-23 11:50:00,50.38,50.45,50.23,50.23,71300.0,47.7281,47.7945,47.586,47.586,71300.0
2014-12-23 12:00:00,50.25,50.45,50.25,50.43,86500.0,47.605,47.7945,47.605,47.7755,86500.0
2014-12-23 12:10:00,50.41,50.75,50.4,50.71,128000.0,47.7566,48.0787,47.7471,48.0408,128000.0
2014-12-23 12:20:00,50.71,50.87,50.55,50.66,184900.0,48.0408,48.1923,47.8892,47.9934,184900.0
2014-12-23 12:30:00,50.68,50.68,50.52,50.62,53000.0,48.0123,48.0123,47.8608,47.9555,53000.0
2014-12-23 12:40:00,50.6,50.85,50.57,50.82,94800.0,47.9366,48.1734,47.9081,48.145,94800.0
2014-12-23 12:50:00,50.81,50.82,50.7,50.73,61400.0,48.1355,48.145,48.0313,48.0597,61400.0
2014-12-23 13:00:00,50.75,50.83,50.73,50.8,39700.0,48.0787,48.1544,48.0597,48.126,39700.0
2014-12-23 13:10:00,50.8,50.81,50.64,50.67,56800.0,48.126,48.1355,47.9745,48.0029,56800.0
2014-12-23 13:20:00,50.65,50.71,50.49,50.5,68700.0,47.9839,48.0408,47.8323,47.8418,68700.0
2014-12-23 13:30:00,50.53,50.68,50.53,50.55,78900.0,47.8702,48.0123,47.8702,47.8892,78900.0
2014-12-23 13:40:00,50.56,50.75,50.56,50.72,75600.0,47.8987,48.0787,47.8987,48.0502,75600.0
2014-12-23 13:50:00,50.71,50.72,50.62,50.65,56800.0,48.0408,48.0502,47.9555,47.9839,56800.0
2014-12-23 14:00:00,50.65,50.73,50.6,50.67,45600.0,47.9839,48.0597,47.9366,48.0029,45600.0
2014-12-23 14:10:00,50.66,50.82,50.6,50.64,165300.0,47.9934,48.145,47.9366,47.9745,165300.0
2014-12-23 14:20:00,50.64,50.71,50.54,50.54,102600.0,47.9745,48.0408,47.8797,47.8797,102600.0
2014-12-23 14:30:00,50.54,50.7,50.52,50.69,77200.0,47.8797,48.0313,47.8608,48.0218,77200.0
2014-12-23 14:40:00,50.68,50.7,50.6,50.69,49600.0,48.0123,48.0313,47.9366,48.0218,49600.0
2014-12-23 14:50:00,50.7,50.71,50.61,50.63,68800.0,48.0313,48.0408,47.946,47.965,68800.0
2014-12-23 15:00:00,50.64,50.65,50.57,50.59,81100.0,47.9745,47.9839,47.9081,47.9271,81100.0
2014-12-23 15:10:00,50.6,50.66,50.56,50.59,75300.0,47.9366,47.9934,47.8987,47.9271,75300.0
2014-12-23 15:20:00,50.59,50.61,50.41,50.46,128700.0,47.9271,47.946,47.7566,47.8039,128700.0
2014-12-23 15:30:00,50.47,50.47,50.22,50.22,231000.0,47.8134,47.8134,47.5766,47.5766,231000.0
2014-12-23 15:40:00,50.23,50.29,50.14,50.16,245300.0,47.586,47.6429,47.5008,47.5197,245300.0
2014-12-23 15:50:00,50.16,50.29,50.15,50.21,387100.0,47.5197,47.6429,47.5102,47.5671,387100.0
2014-12-24 09:30:00,50.66,50.8,50.35,50.74,556000.0,47.9934,48.126,47.6997,48.0692,556000.0
2014-12-24 09:40:00,50.73,51.27,50.7,51.02,752800.0,48.0597,48.5713,48.0313,48.3344,752800.0
2014-12-24 09:50:00,51.05,51.24,50.97,51.02,305100.0,48.3629,48.5429,48.2871,48.3344,305100.0
2014-12-24 10:00:00,51.03,51.25,51.0,51.08,333400.0,48.3439,48.5523,48.3155,48.3913,333400.0
2014-12-24 10:10:00,51.06,51.24,51.06,51.22,179000.0,48.3723,48.5429,48.3723,48.5239,179000.0
2014-12-24 10:20:00,51.23,51.25,51.09,51.16,146000.0,48.5334,48.5523,48.4008,48.4671,146000.0
2014-12-24 10:30:00,51.17,51.49,51.14,51.41,362200.0,48.4766,48.7797,48.4481,48.7039,362200.0
2014-12-24 10:40:00,51.44,51.51,51.3,51.44,331300.0,48.7323,48.7987,48.5997,48.7323,331300.0
2014-12-24 10:50:00,51.42,51.51,51.36,51.47,149600.0,48.7134,48.7987,48.6566,48.7608,149600.0
2014-12-24 11:00:00,51.45,51.49,51.21,51.22,202700.0,48.7418,48.7797,48.5144,48.5239,202700.0
2014-12-24 11:10:00,51.23,51.48,51.22,51.48,218400.0,48.5334,48.7702,48.5239,48.7702,218400.0
2014-12-24 11:20:00,51.47,51.59,51.36,51.58,255300.0,48.7608,48.8744,48.6566,48.865,255300.0
2014-12-24 11:30:00,51.59,51.6,51.41,51.58,162500.0,48.8744,48.8839,48.7039,48.865,162500.0
2014-12-24 11:40:00,51.58,51.59,51.3,51.51,152400.0,48.865,48.8744,48.5997,48.7987,152400.0
2014-12-24 11:50:00,51.52,51.69,51.42,51.53,283500.0,48.8081,48.9692,48.7134,48.8176,283500.0
2014-12-24 12:00:00,51.56,51.59,51.44,51.54,136800.0,48.846,48.8744,48.7323,48.8271,136800.0
2014-12-24 12:10:00,51.54,51.59,51.46,51.5,83700.0,48.8271,48.8744,48.7513,48.7892,83700.0
2014-12-24 12:20:00,51.49,51.5,51.37,51.44,164400.0,48.7797,48.7892,48.666,48.7323,164400.0
2014-12-24 12:30:00,51.45,51.5,51.41,51.46,119800.0,48.7418,48.7892,48.7039,48.7513,119800.0
2014-12-24 12:40:00,51.47,51.49,51.34,51.43,155500.0,48.7608,48.7797,48.6376,48.7229,155500.0
2014-12-24 12:50:00,51.43,51.53,51.39,51.44,292000.0,48.7229,48.8176,48.685,48.7323,292000.0
2014-12-26 09:30:00,51.46,51.69,51.25,51.52,333600.0,48.7513,48.9692,48.5523,48.8081,333600.0
2014-12-26 09:40:00,51.55,51.58,51.1,51.1,257500.0,48.8366,48.865,48.4102,48.4102,257500.0
2014-12-26 09:50:00,51.1,51.42,51.06,51.36,271000.0,48.4102,48.7134,48.3723,48.6566,271000.0
2014-12-26 10:00:00,51.37,51.55,51.25,51.29,206300.0,48.666,48.8366,48.5523,48.5902,206300.0
2014-12-26 10:10:00,51.27,51.55,51.25,51.55,265900.0,48.5713,48.8366,48.5523,48.8366,265900.0
2014-12-26 10:20:00,51.55,51.59,51.37,51.48,120100.0,48.8366,48.8744,48.666,48.7702,120100.0
2014-12-26 10:30:00,51.49,51.54,51.43,51.51,121300.0,48.7797,48.8271,48.7229,48.7987,121300.0
2014-12-26 10:40:00,51.49,51.67,51.44,51.48,145100.0,48.7797,48.9502,48.7323,48.7702,145100.0
2014-12-26 10:50:00,51.48,51.75,51.43,51.75,187400.0,48.7702,49.026,48.7229,49.026,187400.0
2014-12-26 11:00:00,51.75,51.86,51.67,51.72,237400.0,49.026,49.1302,48.9502,48.9976,237400.0
2014-12-26 11:10:00,51.73,51.88,51.64,51.82,96500.0,49.0071,49.1492,48.9218,49.0923,96500.0
2014-12-26 11:20:00,51.81,52.02,51.8,51.99,466300.0,49.0829,49.2818,49.0734,49.2534,466300.0
2014-12-26 11:30:00,51.99,52.13,51.97,52.1,257500.0,49.2534,49.386,49.2344,49.3576,257500.0
2014-12-26 11:40:00,52.09,52.1,51.92,51.98,121400.0,49.3481,49.3576,49.1871,49.2439,121400.0
2014-12-26 11:50:00,51.99,52.02,51.73,51.83,105400.0,49.2534,49.2818,49.0071,49.1018,105400.0
2014-12-26 12:00:00,51.84,51.93,51.8,51.87,73000.0,49.1113,49.1965,49.0734,49.1397,73000.0
2014-12-26 12:10:00,51.86,52.0,51.85,51.97,73900.0,49.1302,49.2629,49.1208,49.2344,73900.0
2014-12-26 12:20:00,51.98,52.08,51.9,52.01,71300.0,49.2439,49.3387,49.1681,49.2723,71300.0
2014-12-26 12:30:00,52.0,52.04,51.9,51.91,66400.0,49.2629,49.3008,49.1681,49.1776,66400.0
2014-12-26 12:40:00,51.91,52.0,51.89,51.99,57800.0,49.1776,49.2629,49.1587,49.2534,57800.0
2014-12-26 12:50:00,51.99,52.0,51.85,51.86,83000.0,49.2534,49.2629,49.1208,49.1302,83000.0
2014-12-26 13:00:00,51.86,52.0,51.82,51.98,75800.0,49.1302,49.2629,49.0923,49.2439,75800.0
2014-12-26 13:10:00,51.96,52.0,51.93,51.98,49900.0,49.225,49.2629,49.1965,49.2439,49900.0
2014-12-26 13:20:00,51.98,52.0,51.9,51.96,56200.0,49.2439,49.2629,49.1681,49.225,56200.0
2014-12-26 13:30:00,51.96,52.0,51.93,51.98,89100.0,49.225,49.2629,49.1965,49.2439,89100.0
2014-12-26 13:40:00,51.98,52.1,51.94,52.04,151200.0,49.2439,49.3576,49.206,49.3008,151200.0
2014-12-26 13:50:00,52.04,52.06,51.97,52.02,92300.0,49.3008,49.3197,49.2344,49.2818,92300.0
2014-12-26 14:00:00,52.03,52.1,51.97,52.05,197900.0,49.2913,49.3576,49.2344,49.3102,197900.0
2014-12-26 14:10:00,52.05,52.09,52.0,52.08,72800.0,49.3102,49.3481,49.2629,49.3387,72800.0
2014-12-26 14:20:00,52.07,52.12,52.05,52.11,93700.0,49.3292,49.3765,49.3102,49.3671,93700.0
2014-12-26 14:30:00,52.11,52.16,52.07,52.16,131600.0,49.3671,49.4144,49.3292,49.4144,131600.0
2014-12-26 14:40:00,52.17,52.2,52.06,52.2,138800.0,49.4239,49.4523,49.3197,49.4523,138800.0
2014-12-26 14:50:00,52.2,52.24,52.17,52.18,172800.0,49.4523,49.4902,49.4239,49.4334,172800.0
2014-12-26 15:00:00,52.18,52.23,52.14,52.22,109300.0,49.4334,49.4808,49.3955,49.4713,109300.0
2014-12-26 15:10:00,52.22,52.24,52.17,52.24,120100.0,49.4713,49.4902,49.4239,49.4902,120100.0
2014-12-26 15:20:00,52.23,52.25,52.18,52.23,88300.0,49.4808,49.4997,49.4334,49.4808,88300.0
2014-12-26 15:30:00,52.24,52.25,52.14,52.2,140300.0,49.4902,49.4997,49.3955,49.4523,140300.0
2014-12-26 15:40:00,52.19,52.22,52.05,52.06,205100.0,49.4429,49.4713,49.3102,49.3197,205100.0
2014-12-26 15:50:00,52.05,52.06,51.92,51.95,407600.0,49.3102,49.3197,49.1871,49.2155,407600.0
2014-12-29 09:30:00,51.65,51.96,51.3,51.81,665200.0,48.9313,49.225,48.5997,49.0829,665200.0
2014-12-29 09:40:00,51.84,52.17,51.77,51.89,434000.0,49.1113,49.4239,49.045,49.1587,434000.0
2014-12-29 09:50:00,51.89,51.93,51.77,51.82,231600.0,49.1587,49.1965,49.045,49.0923,231600.0
2014-12-29 10:00:00,51.84,51.88,51.6,51.68,188000.0,49.1113,49.1492,48.8839,48.9597,188000.0
2014-12-29 10:10:00,51.68,51.9,51.66,51.86,145200.0,48.9597,49.1681,48.9408,49.1302,145200.0
2014-12-29 10:20:00,51.86,51.88,51.66,51.83,114600.0,49.1302,49.1492,48.9408,49.1018,114600.0
2014-12-29 10:30:00,51.83,51.84,51.71,51.77,94700.0,49.1018,49.1113,48.9881,49.045,94700.0
2014-12-29 10:40:00,51.78,51.92,51.65,51.9,215300.0,49.0544,49.1871,48.9313,49.1681,215300.0
2014-12-29 10:50:00,51.9,52.0,51.89,51.99,154900.0,49.1681,49.2629,49.1587,49.2534,154900.0
2014-12-29 11:00:00,51.96,52.09,51.95,52.05,139600.0,49.225,49.3481,49.2155,49.3102,139600.0
2014-12-29 11:10:00,52.05,52.2,52.01,52.17,129700.0,49.3102,49.4523,49.2723,49.4239,129700.0
2014-12-29 11:20:00,52.18,52.25,52.11,52.17,136300.0,49.4334,49.4997,49.3671,49.4239,136300.0
2014-12-29 11:30:00,52.18,52.28,52.13,52.24,199600.0,49.4334,49.5281,49.386,49.4902,199600.0
2014-12-29 11:40:00,52.24,52.35,52.12,52.15,171600.0,49.4902,49.5944,49.3765,49.405,171600.0
2014-12-29 11:50:00,52.14,52.35,52.13,52.31,258800.0,49.3955,49.5944,49.386,49.5565,258800.0
2014-12-29 12:00:00,52.33,52.5,52.31,52.5,230500.0,49.5755,49.7365,49.5565,49.7365,230500.0
2014-12-29 12:10:00,52.49,52.67,52.47,52.67,290400.0,49.7271,49.8976,49.7081,49.8976,290400.0
2014-12-29 12:20:00,52.68,52.76,52.49,52.49,141500.0,49.9071,49.9829,49.7271,49.7271,141500.0
2014-12-29 12:30:00,52.49,52.89,52.48,52.88,242600.0,49.7271,50.106,49.7176,50.0965,242600.0
2014-12-29 12:40:00,52.9,53.02,52.86,53.0,497300.0,50.1155,50.2292,50.0776,50.2102,497300.0
2014-12-29 12:50:00,53.01,53.02,52.82,52.85,144700.0,50.2197,50.2292,50.0397,50.0681,144700.0
2014-12-29 13:00:00,52.85,52.96,52.81,52.96,176000.0,50.0681,50.1723,50.0302,50.1723,176000.0
2014-12-29 13:10:00,52.95,53.02,52.91,52.96,149100.0,50.1629,50.2292,50.125,50.1723,149100.0
2014-12-29 13:20:00,52.96,52.99,52.9,52.93,88700.0,50.1723,50.2008,50.1155,50.1439,88700.0
2014-12-29 13:30:00,52.94,52.95,52.78,52.92,153500.0,50.1534,50.1629,50.0018,50.1344,153500.0
2014-12-29 13:40:00,52.91,52.99,52.9,52.96,99200.0,50.125,50.2008,50.1155,50.1723,99200.0
2014-12-29 13:50:00,52.96,53.02,52.95,53.01,169300.0,50.1723,50.2292,50.1629,50.2197,169300.0
2014-12-29 14:00:00,53.02,53.09,53.0,53.07,150300.0,50.2292,50.2955,50.2102,50.2765,150300.0
2014-12-29 14:10:00,53.07,53.16,53.04,53.09,160300.0,50.2765,50.3618,50.2481,50.2955,160300.0
2014-12-29 14:20:00,53.09,53.24,53.05,53.22,172000.0,50.2955,50.4376,50.2576,50.4186,172000.0
2014-12-29 14:30:00,53.22,53.23,53.07,53.11,136200.0,50.4186,50.4281,50.2765,50.3144,136200.0
2014-12-29 14:40:00,53.12,53.23,53.12,53.16,95600.0,50.3239,50.4281,50.3239,50.3618,95600.0
2014-12-29 14:50:00,53.16,53.23,53.15,53.15,82700.0,50.3618,50.4281,50.3523,50.3523,82700.0
2014-12-29 15:00:00,53.15,53.18,53.11,53.17,104100.0,50.3523,50.3808,50.3144,50.3713,104100.0
2014-12-29 15:10:00,53.18,53.19,53.03,53.08,145200.0,50.3808,50.3902,50.2386,50.286,145200.0
2014-12-29 15:20:00,53.08,53.1,53.0,53.04,152000.0,50.286,50.305,50.2102,50.2481,152000.0
2014-12-29 15:30:00,53.04,53.1,53.01,53.04,167200.0,50.2481,50.305,50.2197,50.2481,167200.0
2014-12-29 15:40:00,53.03,53.04,52.93,52.98,261600.0,50.2386,50.2481,50.1439,50.1913,261600.0
2014-12-29 15:50:00,52.97,52.98,52.82,52.86,585500.0,50.1818,50.1913,50.0397,50.0776,585500.0
2014-12-30 09:30:00,53.0,53.6,52.83,53.43,672900.0,50.2102,50.7786,50.0492,50.6176,672900.0
2014-12-30 09:40:00,53.49,53.7,53.25,53.61,542100.0,50.6744,50.8734,50.4471,50.7881,542100.0
2014-12-30 09:50:00,53.59,53.6,53.25,53.32,463600.0,50.7692,50.7786,50.4471,50.5134,463600.0
2014-12-30 10:00:00,53.34,53.51,53.31,53.45,341900.0,50.5323,50.6934,50.5039,50.6365,341900.0
2014-12-30 10:10:00,53.47,53.53,53.31,53.33,231900.0,50.6555,50.7123,50.5039,50.5229,231900.0
2014-12-30 10:20:00,53.33,53.41,53.3,53.31,104800.0,50.5229,50.5986,50.4944,50.5039,104800.0
2014-12-30 10:30:00,53.31,53.32,52.95,53.11,473000.0,50.5039,50.5134,50.1629,50.3144,473000.0
2014-12-30 10:40:00,53.13,53.45,52.95,53.35,406200.0,50.3334,50.6365,50.1629,50.5418,406200.0
2014-12-30 10:50:00,53.36,53.4,53.07,53.29,153600.0,50.5513,50.5892,50.2765,50.485,153600.0
2014-12-30 11:00:00,53.29,53.36,53.15,53.36,154700.0,50.485,50.5513,50.3523,50.5513,154700.0
2014-12-30 11:10:00,53.35,53.4,53.35,53.38,132600.0,50.5418,50.5892,50.5418,50.5702,132600.0
2014-12-30 11:20:00,53.38,53.39,53.21,53.24,157200.0,50.5702,50.5797,50.4092,50.4376,157200.0
2014-12-30 11:30:00,53.24,53.38,53.15,53.32,179200.0,50.4376,50.5702,50.3523,50.5134,179200.0
2014-12-30 11:40:00,53.32,53.33,53.22,53.29,92800.0,50.5134,50.5229,50.4186,50.485,92800.0
2014-12-30 11:50:00,53.28,53.34,53.22,53.29,70400.0,50.4755,50.5323,50.4186,50.485,70400.0
2014-12-30 12:00:00,53.3,53.4,53.28,53.33,99200.0,50.4944,50.5892,50.4755,50.5229,99200.0
2014-12-30 12:10:00,53.31,53.41,53.31,53.32,113800.0,50.5039,50.5986,50.5039,50.5134,113800.0
2014-12-30 12:20:00,53.32,53.5,53.31,53.49,157700.0,50.5134,50.6839,50.5039,50.6744,157700.0
2014-12-30 12:30:00,53.5,53.5,53.41,53.45,92900.0,50.6839,50.6839,50.5986,50.6365,92900.0
2014-12-30 12:40:00,53.45,53.51,53.44,53.5,71100.0,50.6365,50.6934,50.6271,50.6839,71100.0
2014-12-30 12:50:00,53.51,53.51,53.38,53.4,106500.0,50.6934,50.6934,50.5702,50.5892,106500.0
2014-12-30 13:00:00,53.4,53.47,53.33,53.47,55900.0,50.5892,50.6555,50.5229,50.6555,55900.0
2014-12-30 13:10:00,53.46,53.46,53.33,53.4,67600.0,50.646,50.646,50.5229,50.5892,67600.0
2014-12-30 13:20:00,53.39,53.46,53.38,53.4,56600.0,50.5797,50.646,50.5702,50.5892,56600.0
2014-12-30 13:30:00,53.4,53.43,53.35,53.35,68300.0,50.5892,50.6176,50.5418,50.5418,68300.0
2014-12-30 13:40:00,53.36,53.36,53.12,53.24,165400.0,50.5513,50.5513,50.3239,50.4376,165400.0
2014-12-30 13:50:00,53.24,53.27,53.05,53.18,108000.0,50.4376,50.466,50.2576,50.3808,108000.0
2014-12-30 14:00:00,53.18,53.29,53.15,53.23,84000.0,50.3808,50.485,50.3523,50.4281,84000.0
2014-12-30 14:10:00,53.24,53.29,53.23,53.28,101600.0,50.4376,50.485,50.4281,50.4755,101600.0
2014-12-30 14:20:00,53.29,53.33,53.22,53.28,91500.0,50.485,50.5229,50.4186,50.4755,91500.0
2014-12-30 14:30:00,53.3,53.46,53.3,53.33,142900.0,50.4944,50.646,50.4944,50.5229,142900.0
2014-12-30 14:40:00,53.33,53.42,53.29,53.36,73700.0,50.5229,50.6081,50.485,50.5513,73700.0
2014-12-30 14:50:00,53.37,53.41,53.25,53.3,114600.0,50.5608,50.5986,50.4471,50.4944,114600.0
2014-12-30 15:00:00,53.3,53.42,53.3,53.4,96400.0,50.4944,50.6081,50.4944,50.5892,96400.0
2014-12-30 15:10:00,53.4,53.48,53.4,53.45,115700.0,50.5892,50.665,50.5892,50.6365,115700.0
2014-12-30 15:20:00,53.44,53.5,53.43,53.5,190000.0,50.6271,50.6839,50.6176,50.6839,190000.0
2014-12-30 15:30:00,53.49,53.55,53.47,53.51,190200.0,50.6744,50.7313,50.6555,50.6934,190200.0
2014-12-30 15:40:00,53.52,53.55,53.46,53.47,301700.0,50.7029,50.7313,50.646,50.6555,301700.0
2014-12-30 15:50:00,53.46,53.48,53.38,53.42,514500.0,50.646,50.665,50.5702,50.6081,514500.0
2014-12-31 09:30:00,53.9,54.25,53.85,54.17,825000.0,51.0629,51.3944,51.0155,51.3186,825000.0
2014-12-31 09:40:00,54.18,54.47,54.15,54.4,582800.0,51.3281,51.6028,51.2997,51.5365,582800.0
2014-12-31 09:50:00,54.41,54.64,54.39,54.46,620400.0,51.546,51.7639,51.5271,51.5934,620400.0
2014-12-31 10:00:00,54.45,54.49,54.26,54.37,259800.0,51.5839,51.6218,51.4039,51.5081,259800.0
2014-12-31 10:10:00,54.37,54.4,54.25,54.27,216000.0,51.5081,51.5365,51.3944,51.4134,216000.0
2014-12-31 10:20:00,54.28,54.42,54.25,54.32,198000.0,51.4229,51.5555,51.3944,51.4607,198000.0
2014-12-31 10:30:00,54.34,54.38,54.27,54.33,101800.0,51.4797,51.5176,51.4134,51.4702,101800.0
2014-12-31 10:40:00,54.32,54.38,54.29,54.37,203700.0,51.4607,51.5176,51.4323,51.5081,203700.0
2014-12-31 10:50:00,54.37,54.47,54.25,54.41,215900.0,51.5081,51.6028,51.3944,51.546,215900.0
2014-12-31 11:00:00,54.41,54.41,54.26,54.3,125500.0,51.546,51.546,51.4039,51.4418,125500.0
2014-12-31 11:10:00,54.3,54.3,54.15,54.18,277800.0,51.4418,51.4418,51.2997,51.3281,277800.0
2014-12-31 11:20:00,54.18,54.24,54.08,54.12,85100.0,51.3281,51.385,51.2334,51.2713,85100.0
2014-12-31 11:30:00,54.12,54.35,54.12,54.26,112400.0,51.2713,51.4892,51.2713,51.4039,112400.0
2014-12-31 11:40:00,54.27,54.31,54.15,54.24,100700.0,51.4134,51.4513,51.2997,51.385,100700.0
2014-12-31 11:50:00,54.23,54.27,54.11,54.15,107000.0,51.3755,51.4134,51.2618,51.2997,107000.0
2014-12-31 12:00:00,54.16,54.22,54.07,54.07,231900.0,51.3092,51.366,51.2239,51.2239,231900.0
2014-12-31 12:10:00,54.08,54.09,53.78,53.91,315800.0,51.2334,51.2429,50.9492,51.0723,315800.0
2014-12-31 12:20:00,53.92,53.94,53.6,53.89,240400.0,51.0818,51.1007,50.7786,51.0534,240400.0
2014-12-31 12:30:00,53.89,54.04,53.86,54.0,123700.0,51.0534,51.1955,51.025,51.1576,123700.0
2014-12-31 12:40:00,53.99,54.04,53.86,53.99,126600.0,51.1481,51.1955,51.025,51.1481,126600.0
2014-12-31 12:50:00,53.98,54.1,53.93,54.06,107500.0,51.1386,51.2523,51.0913,51.2144,107500.0
2014-12-31 13:00:00,54.07,54.16,54.0,54.16,99400.0,51.2239,51.3092,51.1576,51.3092,99400.0
2014-12-31 13:10:00,54.15,54.19,53.97,53.98,87300.0,51.2997,51.3376,51.1292,51.1386,87300.0
2014-12-31 13:20:00,53.98,54.01,53.86,53.91,70500.0,51.1386,51.1671,51.025,51.0723,70500.0
2014-12-31 13:30:00,53.91,54.05,53.83,54.03,101700.0,51.0723,51.205,50.9965,51.186,101700.0
2014-12-31 13:40:00,54.02,54.03,53.85,53.87,101200.0,51.1765,51.186,51.0155,51.0344,101200.0
2014-12-31 13:50:00,53.88,53.93,53.67,53.76,167200.0,51.0439,51.0913,50.845,50.9302,167200.0
2014-12-31 14:00:00,53.77,54.0,53.75,53.98,172700.0,50.9397,51.1576,50.9207,51.1386,172700.0
2014-12-31 14:10:00,53.97,53.99,53.76,53.78,129300.0,51.1292,51.1481,50.9302,50.9492,129300.0
2014-12-31 14:20:00,53.77,53.81,53.62,53.69,210500.0,50.9397,50.9776,50.7976,50.8639,210500.0
2014-12-31 14:30:00,53.68,53.7,53.45,53.45,186700.0,50.8544,50.8734,50.6365,50.6365,186700.0
2014-12-31 14:40:00,53.47,53.52,53.32,53.45,239400.0,50.6555,50.7029,50.5134,50.6365,239400.0
2014-12-31 14:50:00,53.46,53.58,53.45,53.54,176700.0,50.646,50.7597,50.6365,50.7218,176700.0
2014-12-31 15:00:00,53.55,53.55,53.45,53.52,142800.0,50.7313,50.7313,50.6365,50.7029,142800.0
2014-12-31 15:10:00,53.51,53.83,53.49,53.77,264500.0,50.6934,50.9965,50.6744,50.9397,264500.0
2014-12-31 15:20:00,53.76,53.82,53.7,53.76,147300.0,50.9302,50.9871,50.8734,50.9302,147300.0
2014-12-31 15:30:00,53.76,53.8,53.67,53.75,204300.0,50.9302,50.9681,50.845,50.9207,204300.0
2014-12-31 15:40:00,53.76,53.79,53.56,53.67,357300.0,50.9302,50.9586,50.7407,50.845,357300.0
2014-12-31 15:50:00,53.67,53.68,53.5,53.63,856000.0,50.845,50.8544,50.6839,50.8071,856000.0
2015-01-02 09:30:00,54.23,54.6,54.02,54.44,843500.0,51.3755,51.726,51.1765,51.5744,843500.0
2015-01-02 09:40:00,54.43,54.59,54.38,54.44,534900.0,51.565,51.7165,51.5176,51.5744,534900.0
2015-01-02 09:50:00,54.44,54.57,54.28,54.46,304000.0,51.5744,51.6976,51.4229,51.5934,304000.0
2015-01-02 10:00:00,54.43,54.59,54.25,54.47,347600.0,51.565,51.7165,51.3944,51.6028,347600.0
2015-01-02 10:10:00,54.48,54.5,54.32,54.41,244600.0,51.6123,51.6313,51.4607,51.546,244600.0
2015-01-02 10:20:00,54.4,54.48,54.26,54.3,236500.0,51.5365,51.6123,51.4039,51.4418,236500.0
2015-01-02 10:30:00,54.3,54.32,53.92,53.92,293600.0,51.4418,51.4607,51.0818,51.0818,293600.0
2015-01-02 10:40:00,53.93,53.95,53.58,53.76,477500.0,51.0913,51.1102,50.7597,50.9302,477500.0
2015-01-02 10:50:00,53.74,53.86,53.62,53.66,195300.0,50.9113,51.025,50.7976,50.8355,195300.0
2015-01-02 11:00:00,53.67,53.68,53.26,53.43,366700.0,50.845,50.8544,50.4565,50.6176,366700.0
2015-01-02 11:10:00,53.43,53.47,53.07,53.38,263300.0,50.6176,50.6555,50.2765,50.5702,263300.0
2015-01-02 11:20:00,53.42,53.95,53.33,53.91,315000.0,50.6081,51.1102,50.5229,51.0723,315000.0
2015-01-02 11:30:00,53.93,54.0,53.52,53.55,222500.0,51.0913,51.1576,50.7029,50.7313,222500.0
2015-01-02 11:40:00,53.53,53.58,53.3,53.44,131000.0,50.7123,50.7597,50.4944,50.6271,131000.0
2015-01-02 11:50:00,53.43,53.61,53.3,53.59,155500.0,50.6176,50.7881,50.4944,50.7692,155500.0
2015-01-02 12:00:00,53.57,53.8,53.54,53.76,164500.0,50.7502,50.9681,50.7218,50.9302,164500.0
2015-01-02 12:10:00,53.77,53.81,53.67,53.76,122800.0,50.9397,50.9776,50.845,50.9302,122800.0
2015-01-02 12:20:00,53.78,53.78,53.48,53.55,131800.0,50.9492,50.9492,50.665,50.7313,131800.0
2015-01-02 12:30:00,53.57,53.64,53.47,53.55,75600.0,50.7502,50.8165,50.6555,50.7313,75600.0
2015-01-02 12:40:00,53.56,53.58,53.31,53.34,98100.0,50.7407,50.7597,50.5039,50.5323,98100.0
2015-01-02 12:50:00,53.34,53.38,53.21,53.24,117800.0,50.5323,50.5702,50.4092,50.4376,117800.0
2015-01-02 13:00:00,53.25,53.3,53.17,53.22,157000.0,50.4471,50.4944,50.3713,50.4186,157000.0
2015-01-02 13:10:00,53.25,53.38,53.22,53.3,102100.0,50.4471,50.5702,50.4186,50.4944,102100.0
2015-01-02 13:20:00,53.31,53.34,53.18,53.2,165900.0,50.5039,50.5323,50.3808,50.3997,165900.0
2015-01-02 13:30:00,53.2,53.31,53.12,53.29,229200.0,50.3997,50.5039,50.3239,50.485,229200.0
2015-01-02 13:40:00,53.31,53.55,53.3,53.55,168200.0,50.5039,50.7313,50.4944,50.7313,168200.0
2015-01-02 13:50:00,53.55,53.92,53.47,53.8,255800.0,50.7313,51.0818,50.6555,50.9681,255800.0
2015-01-02 14:00:00,53.79,54.07,53.79,53.99,342100.0,50.9586,51.2239,50.9586,51.1481,342100.0
2015-01-02 14:10:00,53.99,54.06,53.81,53.92,227900.0,51.1481,51.2144,50.9776,51.0818,227900.0
2015-01-02 14:20:00,53.93,54.03,53.87,53.91,177600.0,51.0913,51.186,51.0344,51.0723,177600.0
2015-01-02 14:30:00,53.9,53.96,53.65,53.73,164800.0,51.0629,51.1197,50.826,50.9018,164800.0
2015-01-02 14:40:00,53.76,54.0,53.69,53.99,195900.0,50.9302,51.1576,50.8639,51.1481,195900.0
2015-01-02 14:50:00,53.99,54.04,53.72,53.74,165100.0,51.1481,51.1955,50.8923,50.9113,165100.0
2015-01-02 15:00:00,53.75,53.85,53.71,53.75,105600.0,50.9207,51.0155,50.8829,50.9207,105600.0
2015-01-02 15:10:00,53.77,53.77,53.6,53.73,147500.0,50.9397,50.9397,50.7786,50.9018,147500.0
2015-01-02 15:20:00,53.74,53.87,53.7,53.72,127900.0,50.9113,51.0344,50.8734,50.8923,127900.0
2015-01-02 15:30:00,53.72,53.94,53.69,53.89,218100.0,50.8923,51.1007,50.8639,51.0534,218100.0
2015-01-02 15:40:00,53.9,54.08,53.84,54.0,325300.0,51.0629,51.2334,51.006,51.1576,325300.0
2015-01-02 15:50:00,54.0,54.02,53.87,53.91,413200.0,51.1576,51.1765,51.0344,51.0723,413200.0
2015-01-05 09:30:00,54.37,54.5,53.8,54.14,753400.0,51.5081,51.6313,50.9681,51.2902,753400.0
2015-01-05 09:40:00,54.16,54.54,54.03,54.49,588600.0,51.3092,51.6692,51.186,51.6218,588600.0
2015-01-05 09:50:00,54.49,54.49,53.85,53.92,497300.0,51.6218,51.6218,51.0155,51.0818,497300.0
2015-01-05 10:00:00,53.91,54.14,53.57,53.89,725000.0,51.0723,51.2902,50.7502,51.0534,725000.0
2015-01-05 10:10:00,53.89,53.96,53.66,53.81,389400.0,51.0534,51.1197,50.8355,50.9776,389400.0
2015-01-05 10:20:00,53.81,53.89,53.57,53.84,264100.0,50.9776,51.0534,50.7502,51.006,264100.0
2015-01-05 10:30:00,53.83,53.84,53.6,53.66,179700.0,50.9965,51.006,50.7786,50.8355,179700.0
2015-01-05 10:40:00,53.64,53.66,53.34,53.53,420100.0,50.8165,50.8355,50.5323,50.7123,420100.0
2015-01-05 10:50:00,53.51,53.65,53.35,53.37,312400.0,50.6934,50.826,50.5418,50.5608,312400.0
2015-01-05 11:00:00,53.36,53.49,53.35,53.4,187400.0,50.5513,50.6744,50.5418,50.5892,187400.0
2015-01-05 11:10:00,53.4,53.6,53.39,53.52,313100.0,50.5892,50.7786,50.5797,50.7029,313100.0
2015-01-05 11:20:00,53.53,53.75,53.52,53.7,201200.0,50.7123,50.9207,50.7029,50.8734,201200.0
2015-01-05 11:30:00,53.7,53.89,53.66,53.76,222500.0,50.8734,51.0534,50.8355,50.9302,222500.0
2015-01-05 11:40:00,53.78,54.4,53.76,54.24,465500.0,50.9492,51.5365,50.9302,51.385,465500.0
2015-01-05 11:50:00,54.23,54.3,53.93,53.97,217800.0,51.3755,51.4418,51.0913,51.1292,217800.0
2015-01-05 12:00:00,53.98,54.04,53.83,53.83,121200.0,51.1386,51.1955,50.9965,50.9965,121200.0
2015-01-05 12:10:00,53.83,53.95,53.73,53.92,152600.0,50.9965,51.1102,50.9018,51.0818,152600.0
2015-01-05 12:20:00,53.93,53.94,53.66,53.7,124100.0,51.0913,51.1007,50.8355,50.8734,124100.0
2015-01-05 12:30:00,53.7,53.75,53.57,53.69,175800.0,50.8734,50.9207,50.7502,50.8639,175800.0
2015-01-05 12:40:00,53.69,53.78,53.57,53.57,92300.0,50.8639,50.9492,50.7502,50.7502,92300.0
2015-01-05 12:50:00,53.6,53.64,53.5,53.57,205500.0,50.7786,50.8165,50.6839,50.7502,205500.0
2015-01-05 13:00:00,53.58,53.66,53.53,53.62,139000.0,50.7597,50.8355,50.7123,50.7976,139000.0
2015-01-05 13:10:00,53.62,53.65,53.42,53.42,182000.0,50.7976,50.826,50.6081,50.6081,182000.0
2015-01-05 13:20:00,53.43,53.62,53.42,53.55,227100.0,50.6176,50.7976,50.6081,50.7313,227100.0
2015-01-05 13:30:00,53.55,53.76,53.52,53.6,143400.0,50.7313,50.9302,50.7029,50.7786,143400.0
2015-01-05 13:40:00,53.63,53.66,53.53,53.65,99100.0,50.8071,50.8355,50.7123,50.826,99100.0
2015-01-05 13:50:00,53.65,53.76,53.63,53.69,99800.0,50.826,50.9302,50.8071,50.8639,99800.0
2015-01-05 14:00:00,53.71,53.77,53.56,53.58,91200.0,50.8829,50.9397,50.7407,50.7597,91200.0
2015-01-05 14:10:00,53.55,53.65,53.53,53.55,147200.0,50.7313,50.826,50.7123,50.7313,147200.0
2015-01-05 14:20:00,53.55,53.57,53.5,53.55,191200.0,50.7313,50.7502,50.6839,50.7313,191200.0
2015-01-05 14:30:00,53.56,53.57,53.49,53.54,238300.0,50.7407,50.7502,50.6744,50.7218,238300.0
2015-01-05 14:40:00,53.56,53.68,53.54,53.6,120200.0,50.7407,50.8544,50.7218,50.7786,120200.0
2015-01-05 14:50:00,53.62,53.74,53.55,53.66,134300.0,50.7976,50.9113,50.7313,50.8355,134300.0
2015-01-05 15:00:00,53.67,53.82,53.66,53.73,248900.0,50.845,50.9871,50.8355,50.9018,248900.0
2015-01-05 15:10:00,53.71,53.91,53.68,53.84,205500.0,50.8829,51.0723,50.8544,51.006,205500.0
2015-01-05 15:20:00,53.84,53.9,53.77,53.77,216000.0,51.006,51.0629,50.9397,50.9397,216000.0
2015-01-05 15:30:00,53.77,53.83,53.72,53.81,197500.0,50.9397,50.9965,50.8923,50.9776,197500.0
2015-01-05 15:40:00,53.82,53.93,53.8,53.88,308500.0,50.9871,51.0913,50.9681,51.0439,308500.0
2015-01-05 15:50:00,53.88,54.0,53.85,53.88,617900.0,51.0439,51.1576,51.0155,51.0439,617900.0
2015-01-06 09:30:00,54.27,54.43,53.92,53.94,595100.0,51.4134,51.565,51.0818,51.1007,595100.0
2015-01-06 09:40:00,53.94,54.12,53.72,54.07,403800.0,51.1007,51.2713,50.8923,51.2239,403800.0
2015-01-06 09:50:00,54.08,54.09,53.9,53.98,244000.0,51.2334,51.2429,51.0629,51.1386,244000.0
2015-01-06 10:00:00,53.98,53.99,53.73,53.85,390100.0,51.1386,51.1481,50.9018,51.0155,390100.0
2015-01-06 10:10:00,53.81,54.11,53.73,53.93,331000.0,50.9776,51.2618,50.9018,51.0913,331000.0
2015-01-06 10:20:00,53.96,54.03,53.77,53.95,486200.0,51.1197,51.186,50.9397,51.1102,486200.0
2015-01-06 10:30:00,53.95,54.05,53.82,53.85,292400.0,51.1102,51.205,50.9871,51.0155,292400.0
2015-01-06 10:40:00,53.85,54.0,53.57,53.63,447500.0,51.0155,51.1576,50.7502,50.8071,447500.0
2015-01-06 10:50:00,53.62,53.69,53.45,53.5,360100.0,50.7976,50.8639,50.6365,50.6839,360100.0
2015-01-06 11:00:00,53.5,53.79,53.41,53.74,472000.0,50.6839,50.9586,50.5986,50.9113,472000.0
2015-01-06 11:10:00,53.77,53.85,53.66,53.83,405400.0,50.9397,51.0155,50.8355,50.9965,405400.0
2015-01-06 11:20:00,53.82,53.88,53.7,53.84,165300.0,50.9871,51.0439,50.8734,51.006,165300.0
2015-01-06 11:30:00,53.82,53.83,53.55,53.58,185000.0,50.9871,50.9965,50.7313,50.7597,185000.0
2015-01-06 11:40:00,53.59,53.6,53.19,53.39,337200.0,50.7692,50.7786,50.3902,50.5797,337200.0
2015-01-06 11:50:00,53.39,53.41,52.95,52.97,307700.0,50.5797,50.5986,50.1629,50.1818,307700.0
2015-01-06 12:00:00,52.98,53.09,52.76,52.88,391300.0,50.1913,50.2955,49.9829,50.0965,391300.0
2015-01-06 12:10:00,52.85,53.0,52.66,52.7,264200.0,50.0681,50.2102,49.8881,49.926,264200.0
2015-01-06 12:20:00,52.66,52.81,52.13,52.63,448300.0,49.8881,50.0302,49.386,49.8597,448300.0
2015-01-06 12:30:00,52.63,52.99,52.46,52.99,250000.0,49.8597,50.2008,49.6987,50.2008,250000.0
2015-01-06 12:40:00,52.96,53.05,52.77,52.94,198900.0,50.1723,50.2576,49.9923,50.1534,198900.0
2015-01-06 12:50:00,52.95,53.26,52.9,53.24,198900.0,50.1629,50.4565,50.1155,50.4376,198900.0
2015-01-06 13:00:00,53.23,53.26,52.73,52.75,304100.0,50.4281,50.4565,49.9544,49.9734,304100.0
2015-01-06 13:10:00,52.71,52.82,52.53,52.57,221200.0,49.9355,50.0397,49.765,49.8029,221200.0
2015-01-06 13:20:00,52.59,52.6,52.33,52.54,196100.0,49.8218,49.8313,49.5755,49.7744,196100.0
2015-01-06 13:30:00,52.53,52.69,52.34,52.57,255600.0,49.765,49.9165,49.585,49.8029,255600.0
2015-01-06 13:40:00,52.56,52.58,52.33,52.42,226400.0,49.7934,49.8123,49.5755,49.6608,226400.0
2015-01-06 13:50:00,52.41,52.56,52.33,52.55,156700.0,49.6513,49.7934,49.5755,49.7839,156700.0
2015-01-06 14:00:00,52.52,52.72,52.44,52.67,300400.0,49.7555,49.945,49.6797,49.8976,300400.0
2015-01-06 14:10:00,52.69,52.7,52.34,52.49,272600.0,49.9165,49.926,49.585,49.7271,272600.0
2015-01-06 14:20:00,52.47,52.67,52.46,52.59,143400.0,49.7081,49.8976,49.6987,49.8218,143400.0
2015-01-06 14:30:00,52.59,53.0,52.59,52.95,260200.0,49.8218,50.2102,49.8218,50.1629,260200.0
2015-01-06 14:40:00,52.94,53.15,52.82,53.14,242600.0,50.1534,50.3523,50.0397,50.3429,242600.0
2015-01-06 14:50:00,53.14,53.39,53.06,53.23,237500.0,50.3429,50.5797,50.2671,50.4281,237500.0
2015-01-06 15:00:00,53.23,53.49,53.16,53.22,276600.0,50.4281,50.6744,50.3618,50.4186,276600.0
2015-01-06 15:10:00,53.27,53.54,53.17,53.49,217100.0,50.466,50.7218,50.3713,50.6744,217100.0
2015-01-06 15:20:00,53.5,53.73,53.41,53.64,308300.0,50.6839,50.9018,50.5986,50.8165,308300.0
2015-01-06 15:30:00,53.65,53.65,53.34,53.37,335900.0,50.826,50.826,50.5323,50.5608,335900.0
2015-01-06 15:40:00,53.37,53.39,53.15,53.27,437600.0,50.5608,50.5797,50.3523,50.466,437600.0
2015-01-06 15:50:00,53.26,53.4,53.01,53.03,700600.0,50.4565,50.5892,50.2197,50.2386,700600.0
2015-01-07 09:30:00,53.38,53.65,53.13,53.26,558400.0,50.5702,50.826,50.3334,50.4565,558400.0
2015-01-07 09:40:00,53.24,53.42,52.8,52.86,557600.0,50.4376,50.6081,50.0208,50.0776,557600.0
2015-01-07 09:50:00,52.89,52.95,52.12,52.18,825400.0,50.106,50.1629,49.3765,49.4334,825400.0
2015-01-07 10:00:00,52.2,52.68,52.16,52.54,596200.0,49.4523,49.9071,49.4144,49.7744,596200.0
2015-01-07 10:10:00,52.53,52.62,52.12,52.61,399100.0,49.765,49.8502,49.3765,49.8408,399100.0
2015-01-07 10:20:00,52.62,52.74,52.42,52.71,230200.0,49.8502,49.9639,49.6608,49.9355,230200.0
2015-01-07 10:30:00,52.72,53.19,52.6,53.16,430100.0,49.945,50.3902,49.8313,50.3618,430100.0
2015-01-07 10:40:00,53.16,53.16,52.86,53.07,275800.0,50.3618,50.3618,50.0776,50.2765,275800.0
2015-01-07 10:50:00,53.06,53.17,52.73,52.8,171300.0,50.2671,50.3713,49.9544,50.0208,171300.0
2015-01-07 11:00:00,52.78,52.98,52.75,52.78,152100.0,50.0018,50.1913,49.9734,50.0018,152100.0
2015-01-07 11:10:00,52.77,52.89,52.57,52.59,227400.0,49.9923,50.106,49.8029,49.8218,227400.0
2015-01-07 11:20:00,52.59,52.81,52.55,52.81,168700.0,49.8218,50.0302,49.7839,50.0302,168700.0
2015-01-07 11:30:00,52.8,53.04,52.78,52.98,131600.0,50.0208,50.2481,50.0018,50.1913,131600.0
2015-01-07 11:40:00,52.98,52.99,52.81,52.94,98500.0,50.1913,50.2008,50.0302,50.1534,98500.0
2015-01-07 11:50:00,52.94,53.0,52.85,52.94,145300.0,50.1534,50.2102,50.0681,50.1534,145300.0
2015-01-07 12:00:00,52.93,52.99,52.77,52.89,101100.0,50.1439,50.2008,49.9923,50.106,101100.0
2015-01-07 12:10:00,52.88,53.12,52.81,53.09,138600.0,50.0965,50.3239,50.0302,50.2955,138600.0
2015-01-07 12:20:00,53.09,53.13,52.97,52.98,105100.0,50.2955,50.3334,50.1818,50.1913,105100.0
2015-01-07 12:30:00,53.02,53.1,52.96,53.08,79400.0,50.2292,50.305,50.1723,50.286,79400.0
2015-01-07 12:40:00,53.09,53.21,53.06,53.19,118300.0,50.2955,50.4092,50.2671,50.3902,118300.0
2015-01-07 12:50:00,53.22,53.35,53.21,53.3,144800.0,50.4186,50.5418,50.4092,50.4944,144800.0
2015-01-07 13:00:00,53.3,53.42,53.13,53.2,112100.0,50.4944,50.6081,50.3334,50.3997,112100.0
2015-01-07 13:10:00,53.2,53.44,53.2,53.43,89400.0,50.3997,50.6271,50.3997,50.6176,89400.0
2015-01-07 13:20:00,53.43,53.46,53.11,53.13,131600.0,50.6176,50.646,50.3144,50.3334,131600.0
2015-01-07 13:30:00,53.15,53.19,53.06,53.11,127900.0,50.3523,50.3902,50.2671,50.3144,127900.0
2015-01-07 13:40:00,53.13,53.17,53.01,53.1,120100.0,50.3334,50.3713,50.2197,50.305,120100.0
2015-01-07 13:50:00,53.1,53.11,52.9,52.93,114700.0,50.305,50.3144,50.1155,50.1439,114700.0
2015-01-07 14:00:00,52.96,53.07,52.8,52.94,234600.0,50.1723,50.2765,50.0208,50.1534,234600.0
2015-01-07 14:10:00,52.99,52.99,52.71,52.83,175700.0,50.2008,50.2008,49.9355,50.0492,175700.0
2015-01-07 14:20:00,52.82,52.95,52.78,52.85,98900.0,50.0397,50.1629,50.0018,50.0681,98900.0
2015-01-07 14:30:00,52.83,52.92,52.78,52.81,96800.0,50.0492,50.1344,50.0018,50.0302,96800.0
2015-01-07 14:40:00,52.8,52.81,52.65,52.65,214200.0,50.0208,50.0302,49.8786,49.8786,214200.0
2015-01-07 14:50:00,52.65,52.67,52.3,52.3,351900.0,49.8786,49.8976,49.5471,49.5471,351900.0
2015-01-07 15:00:00,52.3,52.73,52.3,52.73,271300.0,49.5471,49.9544,49.5471,49.9544,271300.0
2015-01-07 15:10:00,52.73,52.76,52.51,52.75,164500.0,49.9544,49.9829,49.746,49.9734,164500.0
2015-01-07 15:20:00,52.73,52.78,52.65,52.74,129300.0,49.9544,50.0018,49.8786,49.9639,129300.0
2015-01-07 15:30:00,52.75,52.88,52.66,52.86,178900.0,49.9734,50.0965,49.8881,50.0776,178900.0
2015-01-07 15:40:00,52.87,52.96,52.4,52.84,344900.0,50.0871,50.1723,49.6418,50.0586,344900.0
2015-01-07 15:50:00,52.85,53.04,52.85,53.0,400900.0,50.0681,50.2481,50.0681,50.2102,400900.0
2015-01-08 09:30:00,53.48,53.85,53.28,53.84,686900.0,50.665,51.0155,50.4755,51.006,686900.0
2015-01-08 09:40:00,53.85,54.13,53.54,53.72,660400.0,51.0155,51.2807,50.7218,50.8923,660400.0
2015-01-08 09:50:00,53.74,53.81,53.25,53.62,421600.0,50.9113,50.9776,50.4471,50.7976,421600.0
2015-01-08 10:00:00,53.62,53.83,53.53,53.77,241600.0,50.7976,50.9965,50.7123,50.9397,241600.0
2015-01-08 10:10:00,53.78,53.88,53.56,53.65,260600.0,50.9492,51.0439,50.7407,50.826,260600.0
2015-01-08 10:20:00,53.65,53.79,53.61,53.64,159300.0,50.826,50.9586,50.7881,50.8165,159300.0
2015-01-08 10:30:00,53.63,53.73,53.44,53.59,261100.0,50.8071,50.9018,50.6271,50.7692,261100.0
2015-01-08 10:40:00,53.6,54.0,53.59,53.97,319800.0,50.7786,51.1576,50.7692,51.1292,319800.0
2015-01-08 10:50:00,53.96,54.04,53.84,53.97,217600.0,51.1197,51.1955,51.006,51.1292,217600.0
2015-01-08 11:00:00,53.98,54.1,53.93,54.0,225700.0,51.1386,51.2523,51.0913,51.1576,225700.0
2015-01-08 11:10:00,54.02,54.02,53.67,53.75,251000.0,51.1765,51.1765,50.845,50.9207,251000.0
2015-01-08 11:20:00,53.78,53.85,53.66,53.76,177400.0,50.9492,51.0155,50.8355,50.9302,177400.0
2015-01-08 11:30:00,53.77,53.93,53.7,53.86,109400.0,50.9397,51.0913,50.8734,51.025,109400.0
2015-01-08 11:40:00,53.87,53.97,53.79,53.84,100500.0,51.0344,51.1292,50.9586,51.006,100500.0
2015-01-08 11:50:00,53.83,53.9,53.75,53.88,80200.0,50.9965,51.0629,50.9207,51.0439,80200.0
2015-01-08 12:00:00,53.9,53.9,53.67,53.78,97000.0,51.0629,51.0629,50.845,50.9492,97000.0
2015-01-08 12:10:00,53.76,53.8,53.71,53.71,155300.0,50.9302,50.9681,50.8829,50.8829,155300.0
2015-01-08 12:20:00,53.72,53.85,53.68,53.83,111300.0,50.8923,51.0155,50.8544,50.9965,111300.0
2015-01-08 12:30:00,53.84,53.9,53.82,53.89,127600.0,51.006,51.0629,50.9871,51.0534,127600.0
2015-01-08 12:40:00,53.89,54.01,53.88,54.0,141700.0,51.0534,51.1671,51.0439,51.1576,141700.0
2015-01-08 12:50:00,53.99,54.13,53.99,54.13,185000.0,51.1481,51.2807,51.1481,51.2807,185000.0
2015-01-08 13:00:00,54.11,54.2,54.05,54.19,202200.0,51.2618,51.3471,51.205,51.3376,202200.0
2015-01-08 13:10:00,54.17,54.2,54.02,54.06,146900.0,51.3186,51.3471,51.1765,51.2144,146900.0
2015-01-08 13:20:00,54.07,54.23,54.02,54.21,113900.0,51.2239,51.3755,51.1765,51.3565,113900.0
2015-01-08 13:30:00,54.22,54.28,54.17,54.19,168900.0,51.366,51.4229,51.3186,51.3376,168900.0
2015-01-08 13:40:00,54.19,54.25,54.04,54.23,126700.0,51.3376,51.3944,51.1955,51.3755,126700.0
2015-01-08 13:50:00,54.23,54.23,53.82,53.82,224200.0,51.3755,51.3755,50.9871,50.9871,224200.0
2015-01-08 14:00:00,53.82,53.84,53.63,53.71,335000.0,50.9871,51.006,50.8071,50.8829,335000.0
2015-01-08 14:10:00,53.71,53.81,53.63,53.76,223100.0,50.8829,50.9776,50.8071,50.9302,223100.0
2015-01-08 14:20:00,53.77,53.83,53.62,53.79,168400.0,50.9397,50.9965,50.7976,50.9586,168400.0
2015-01-08 14:30:00,53.79,53.85,53.66,53.82,205900.0,50.9586,51.0155,50.8355,50.9871,205900.0
2015-01-08 14:40:00,53.84,53.85,53.72,53.8,125200.0,51.006,51.0155,50.8923,50.9681,125200.0
2015-01-08 14:50:00,53.78,53.84,53.71,53.74,108100.0,50.9492,51.006,50.8829,50.9113,108100.0
2015-01-08 15:00:00,53.75,53.83,53.74,53.81,121800.0,50.9207,50.9965,50.9113,50.9776,121800.0
2015-01-08 15:10:00,53.8,53.85,53.73,53.78,148400.0,50.9681,51.0155,50.9018,50.9492,148400.0
2015-01-08 15:20:00,53.78,53.83,53.75,53.8,128500.0,50.9492,50.9965,50.9207,50.9681,128500.0
2015-01-08 15:30:00,53.8,53.86,53.67,53.7,217500.0,50.9681,51.025,50.845,50.8734,217500.0
2015-01-08 15:40:00,53.7,53.74,53.59,53.69,255300.0,50.8734,50.9113,50.7692,50.8639,255300.0
2015-01-08 15:50:00,53.7,53.75,53.57,53.66,596300.0,50.8734,50.9207,50.7502,50.8355,596300.0
2015-01-09 09:30:00,53.67,53.91,53.0,53.19,621300.0,50.845,51.0723,50.2102,50.3902,621300.0
2015-01-09 09:40:00,53.19,53.43,52.91,53.1,433600.0,50.3902,50.6176,50.125,50.305,433600.0
2015-01-09 09:50:00,53.09,53.2,52.95,52.99,351200.0,50.2955,50.3997,50.1629,50.2008,351200.0
2015-01-09 10:00:00,52.99,53.13,52.95,53.06,184000.0,50.2008,50.3334,50.1629,50.2671,184000.0
2015-01-09 10:10:00,53.07,53.12,52.9,52.9,179500.0,50.2765,50.3239,50.1155,50.1155,179500.0
2015-01-09 10:20:00,52.93,52.96,52.66,52.7,246000.0,50.1439,50.1723,49.8881,49.926,246000.0
2015-01-09 10:30:00,52.69,52.87,52.51,52.83,360300.0,49.9165,50.0871,49.746,50.0492,360300.0
2015-01-09 10:40:00,52.82,52.85,52.53,52.6,331700.0,50.0397,50.0681,49.765,49.8313,331700.0
2015-01-09 10:50:00,52.57,52.8,52.55,52.62,255400.0,49.8029,50.0208,49.7839,49.8502,255400.0
2015-01-09 11:00:00,52.62,52.87,52.56,52.66,241600.0,49.8502,50.0871,49.7934,49.8881,241600.0
2015-01-09 11:10:00,52.65,52.69,52.56,52.63,186500.0,49.8786,49.9165,49.7934,49.8597,186500.0
2015-01-09 11:20:00,52.61,52.64,52.38,52.5,318100.0,49.8408,49.8692,49.6229,49.7365,318100.0
2015-01-09 11:30:00,52.48,52.67,52.42,52.57,197200.0,49.7176,49.8976,49.6608,49.8029,197200.0
2015-01-09 11:40:00,52.58,52.64,52.4,52.58,172500.0,49.8123,49.8692,49.6418,49.8123,172500.0
2015-01-09 11:50:00,52.59,52.71,52.53,52.68,168500.0,49.8218,49.9355,49.765,49.9071,168500.0
2015-01-09 12:00:00,52.67,52.69,52.54,52.55,195700.0,49.8976,49.9165,49.7744,49.7839,195700.0
2015-01-09 12:10:00,52.55,52.56,52.27,52.32,231400.0,49.7839,49.7934,49.5187,49.566,231400.0
2015-01-09 12:20:00,52.3,52.32,52.14,52.29,269400.0,49.5471,49.566,49.3955,49.5376,269400.0
2015-01-09 12:30:00,52.28,52.5,52.2,52.49,167600.0,49.5281,49.7365,49.4523,49.7271,167600.0
2015-01-09 12:40:00,52.5,52.5,52.2,52.22,158300.0,49.7365,49.7365,49.4523,49.4713,158300.0
2015-01-09 12:50:00,52.2,52.26,51.82,52.08,623100.0,49.4523,49.5092,49.0923,49.3387,623100.0
2015-01-09 13:00:00,52.11,52.18,52.0,52.05,196400.0,49.3671,49.4334,49.2629,49.3102,196400.0
2015-01-09 13:10:00,52.05,52.3,52.02,52.23,201800.0,49.3102,49.5471,49.2818,49.4808,201800.0
2015-01-09 13:20:00,52.23,52.38,52.18,52.37,244700.0,49.4808,49.6229,49.4334,49.6134,244700.0
2015-01-09 13:30:00,52.38,52.46,52.33,52.4,211000.0,49.6229,49.6987,49.5755,49.6418,211000.0
2015-01-09 13:40:00,52.4,52.47,52.08,52.12,246500.0,49.6418,49.7081,49.3387,49.3765,246500.0
2015-01-09 13:50:00,52.13,52.13,52.03,52.07,220200.0,49.386,49.386,49.2913,49.3292,220200.0
2015-01-09 14:00:00,52.07,52.25,52.01,52.24,196000.0,49.3292,49.4997,49.2723,49.4902,196000.0
2015-01-09 14:10:00,52.25,52.42,52.2,52.32,174700.0,49.4997,49.6608,49.4523,49.566,174700.0
2015-01-09 14:20:00,52.31,52.36,52.19,52.31,159600.0,49.5565,49.6039,49.4429,49.5565,159600.0
2015-01-09 14:30:00,52.3,52.3,52.19,52.3,172400.0,49.5471,49.5471,49.4429,49.5471,172400.0
2015-01-09 14:40:00,52.3,52.31,52.09,52.22,167100.0,49.5471,49.5565,49.3481,49.4713,167100.0
2015-01-09 14:50:00,52.21,52.23,52.03,52.09,198500.0,49.4618,49.4808,49.2913,49.3481,198500.0
2015-01-09 15:00:00,52.09,52.23,52.02,52.2,167500.0,49.3481,49.4808,49.2818,49.4523,167500.0
2015-01-09 15:10:00,52.2,52.31,52.19,52.25,187800.0,49.4523,49.5565,49.4429,49.4997,187800.0
2015-01-09 15:20:00,52.26,52.32,52.07,52.19,315900.0,49.5092,49.566,49.3292,49.4429,315900.0
2015-01-09 15:30:00,52.19,52.22,52.04,52.11,371900.0,49.4429,49.4713,49.3008,49.3671,371900.0
2015-01-09 15:40:00,52.11,52.2,52.07,52.11,418600.0,49.3671,49.4523,49.3292,49.3671,418600.0
2015-01-09 15:50:00,52.1,52.13,52.0,52.04,1086400.0,49.3576,49.386,49.2629,49.3008,1086400.0
2015-01-12 09:30:00,51.06,51.45,50.5,50.5,1702000.0,48.3723,48.7418,47.8418,47.8418,1702000.0
2015-01-12 09:40:00,50.51,50.97,50.1,50.85,1123100.0,47.8513,48.2871,47.4629,48.1734,1123100.0
2015-01-12 09:50:00,50.83,50.83,50.15,50.18,779800.0,48.1544,48.1544,47.5102,47.5387,779800.0
2015-01-12 10:00:00,50.18,50.29,49.84,49.9,995100.0,47.5387,47.6429,47.2166,47.2734,995100.0
2015-01-12 10:10:00,49.9,50.06,49.72,49.79,765300.0,47.2734,47.425,47.1029,47.1692,765300.0
2015-01-12 10:20:00,49.78,49.83,49.22,49.35,793100.0,47.1597,47.2071,46.6292,46.7524,793100.0
2015-01-12 10:30:00,49.34,49.73,49.2,49.69,612200.0,46.7429,47.1124,46.6102,47.0745,612200.0
2015-01-12 10:40:00,49.69,50.2,49.61,49.93,781800.0,47.0745,47.5576,46.9987,47.3018,781800.0
2015-01-12 10:50:00,49.95,50.0,49.69,49.76,446900.0,47.3208,47.3681,47.0745,47.1408,446900.0
2015-01-12 11:00:00,49.75,50.17,49.72,50.06,513000.0,47.1313,47.5292,47.1029,47.425,513000.0
2015-01-12 11:10:00,50.07,50.34,50.07,50.2,345100.0,47.4345,47.6902,47.4345,47.5576,345100.0
2015-01-12 11:20:00,50.24,50.49,50.22,50.33,342800.0,47.5955,47.8323,47.5766,47.6808,342800.0
2015-01-12 11:30:00,50.32,50.42,50.13,50.31,251200.0,47.6713,47.766,47.4913,47.6618,251200.0
2015-01-12 11:40:00,50.32,50.43,50.23,50.24,201700.0,47.6713,47.7755,47.586,47.5955,201700.0
2015-01-12 11:50:00,50.25,50.33,50.12,50.27,189900.0,47.605,47.6808,47.4818,47.6239,189900.0
2015-01-12 12:00:00,50.27,50.35,50.04,50.16,188900.0,47.6239,47.6997,47.406,47.5197,188900.0
2015-01-12 12:10:00,50.16,50.26,50.01,50.05,185900.0,47.5197,47.6145,47.3776,47.4155,185900.0
2015-01-12 12:20:00,50.06,50.29,50.05,50.21,191800.0,47.425,47.6429,47.4155,47.5671,191800.0
2015-01-12 12:30:00,50.19,50.23,50.1,50.16,175600.0,47.5481,47.586,47.4629,47.5197,175600.0
2015-01-12 12:40:00,50.16,50.16,49.95,49.96,328500.0,47.5197,47.5197,47.3208,47.3302,328500.0
2015-01-12 12:50:00,49.96,50.04,49.9,50.0,141400.0,47.3302,47.406,47.2734,47.3681,141400.0
2015-01-12 13:00:00,50.0,50.05,49.48,49.72,476400.0,47.3681,47.4155,46.8755,47.1029,476400.0
2015-01-12 13:10:00,49.72,49.86,49.66,49.69,168300.0,47.1029,47.2355,47.046,47.0745,168300.0
2015-01-12 13:20:00,49.69,49.79,49.57,49.73,140300.0,47.0745,47.1692,46.9608,47.1124,140300.0
2015-01-12 13:30:00,49.75,49.89,49.68,49.89,185000.0,47.1313,47.2639,47.065,47.2639,185000.0
2015-01-12 13:40:00,49.89,50.05,49.85,50.04,298000.0,47.2639,47.4155,47.226,47.406,298000.0
2015-01-12 13:50:00,50.05,50.09,49.96,50.01,170300.0,47.4155,47.4534,47.3302,47.3776,170300.0
2015-01-12 14:00:00,50.01,50.03,49.88,50.0,202000.0,47.3776,47.3966,47.2545,47.3681,202000.0
2015-01-12 14:10:00,50.0,50.01,49.84,49.88,146100.0,47.3681,47.3776,47.2166,47.2545,146100.0
2015-01-12 14:20:00,49.88,49.88,49.7,49.73,257200.0,47.2545,47.2545,47.0839,47.1124,257200.0
2015-01-12 14:30:00,49.75,49.81,49.57,49.59,270100.0,47.1313,47.1881,46.9608,46.9797,270100.0
2015-01-12 14:40:00,49.58,49.59,49.45,49.47,223000.0,46.9702,46.9797,46.8471,46.866,223000.0
2015-01-12 14:50:00,49.48,49.52,49.45,49.51,177500.0,46.8755,46.9134,46.8471,46.9039,177500.0
2015-01-12 15:00:00,49.51,49.66,49.46,49.6,625100.0,46.9039,47.046,46.8566,46.9892,625100.0
2015-01-12 15:10:00,49.61,49.69,49.6,49.6,338000.0,46.9987,47.0745,46.9892,46.9892,338000.0
2015-01-12 15:20:00,49.61,49.65,49.4,49.53,284500.0,46.9987,47.0366,46.7997,46.9229,284500.0
2015-01-12 15:30:00,49.53,49.61,49.44,49.59,258100.0,46.9229,46.9987,46.8376,46.9797,258100.0
2015-01-12 15:40:00,49.59,49.65,49.51,49.64,457500.0,46.9797,47.0366,46.9039,47.0271,457500.0
2015-01-12 15:50:00,49.64,49.65,49.52,49.57,754800.0,47.0271,47.0366,46.9134,46.9608,754800.0
2015-01-13 09:30:00,50.12,50.7,50.12,50.5,744300.0,47.4818,48.0313,47.4818,47.8418,744300.0
2015-01-13 09:40:00,50.5,51.05,50.49,51.02,599100.0,47.8418,48.3629,47.8323,48.3344,599100.0
2015-01-13 09:50:00,51.02,51.11,50.87,51.0,590900.0,48.3344,48.4197,48.1923,48.3155,590900.0
2015-01-13 10:00:00,51.0,51.13,50.87,50.89,498100.0,48.3155,48.4387,48.1923,48.2113,498100.0
2015-01-13 10:10:00,50.89,51.09,50.89,51.0,274400.0,48.2113,48.4008,48.2113,48.3155,274400.0
2015-01-13 10:20:00,50.97,51.12,50.95,51.0,246200.0,48.2871,48.4292,48.2681,48.3155,246200.0
2015-01-13 10:30:00,51.01,51.31,50.95,51.24,214500.0,48.325,48.6092,48.2681,48.5429,214500.0
2015-01-13 10:40:00,51.23,51.43,51.23,51.29,291000.0,48.5334,48.7229,48.5334,48.5902,291000.0
2015-01-13 10:50:00,51.3,51.42,51.28,51.41,254300.0,48.5997,48.7134,48.5808,48.7039,254300.0
2015-01-13 11:00:00,51.41,51.42,51.28,51.36,205600.0,48.7039,48.7134,48.5808,48.6566,205600.0
2015-01-13 11:10:00,51.36,51.4,51.25,51.28,218100.0,48.6566,48.6944,48.5523,48.5808,218100.0
2015-01-13 11:20:00,51.28,51.42,51.27,51.34,162200.0,48.5808,48.7134,48.5713,48.6376,162200.0
2015-01-13 11:30:00,51.34,51.4,51.24,51.36,172900.0,48.6376,48.6944,48.5429,48.6566,172900.0
2015-01-13 11:40:00,51.34,51.4,51.25,51.37,129800.0,48.6376,48.6944,48.5523,48.666,129800.0
2015-01-13 11:50:00,51.37,51.4,51.31,51.4,128000.0,48.666,48.6944,48.6092,48.6944,128000.0
2015-01-13 12:00:00,51.4,51.42,51.1,51.13,195800.0,48.6944,48.7134,48.4102,48.4387,195800.0
2015-01-13 12:10:00,51.15,51.3,51.11,51.2,123300.0,48.4576,48.5997,48.4197,48.505,123300.0
2015-01-13 12:20:00,51.2,51.36,51.15,51.29,174800.0,48.505,48.6566,48.4576,48.5902,174800.0
2015-01-13 12:30:00,51.27,51.31,51.01,51.12,146900.0,48.5713,48.6092,48.325,48.4292,146900.0
2015-01-13 12:40:00,51.1,51.1,50.77,50.98,216600.0,48.4102,48.4102,48.0976,48.2966,216600.0
2015-01-13 12:50:00,50.97,51.06,50.92,51.05,81900.0,48.2871,48.3723,48.2397,48.3629,81900.0
2015-01-13 13:00:00,51.07,51.19,51.06,51.09,87700.0,48.3818,48.4955,48.3723,48.4008,87700.0
2015-01-13 13:10:00,51.1,51.21,51.09,51.18,130900.0,48.4102,48.5144,48.4008,48.486,130900.0
2015-01-13 13:20:00,51.18,51.18,50.56,50.63,254600.0,48.486,48.486,47.8987,47.965,254600.0
2015-01-13 13:30:00,50.62,50.62,50.15,50.15,467200.0,47.9555,47.9555,47.5102,47.5102,467200.0
2015-01-13 13:40:00,50.16,50.33,50.04,50.23,276200.0,47.5197,47.6808,47.406,47.586,276200.0
2015-01-13 13:50:00,50.24,50.24,49.81,50.05,329300.0,47.5955,47.5955,47.1881,47.4155,329300.0
2015-01-13 14:00:00,50.04,50.05,49.74,49.74,295900.0,47.406,47.4155,47.1218,47.1218,295900.0
2015-01-13 14:10:00,49.76,49.87,49.46,49.8,432400.0,47.1408,47.245,46.8566,47.1787,432400.0
2015-01-13 14:20:00,49.8,50.31,49.79,50.23,421200.0,47.1787,47.6618,47.1692,47.586,421200.0
2015-01-13 14:30:00,50.24,50.45,50.1,50.38,245900.0,47.5955,47.7945,47.4629,47.7281,245900.0
2015-01-13 14:40:00,50.36,50.48,50.21,50.47,207600.0,47.7092,47.8229,47.5671,47.8134,207600.0
2015-01-13 14:50:00,50.47,50.67,50.23,50.25,227700.0,47.8134,48.0029,47.586,47.605,227700.0
2015-01-13 15:00:00,50.24,50.3,50.05,50.11,144100.0,47.5955,47.6523,47.4155,47.4723,144100.0
2015-01-13 15:10:00,50.09,50.39,50.06,50.32,226200.0,47.4534,47.7376,47.425,47.6713,226200.0
2015-01-13 15:20:00,50.33,50.38,50.15,50.18,152200.0,47.6808,47.7281,47.5102,47.5387,152200.0
2015-01-13 15:30:00,50.18,50.55,50.17,50.54,243800.0,47.5387,47.8892,47.5292,47.8797,243800.0
2015-01-13 15:40:00,50.54,50.61,50.34,50.37,236700.0,47.8797,47.946,47.6902,47.7187,236700.0
2015-01-13 15:50:00,50.36,50.46,50.2,50.39,528200.0,47.7092,47.8039,47.5576,47.7376,528200.0
2015-01-14 09:30:00,49.44,49.5,48.1,48.74,1458500.0,46.8376,46.8945,45.5681,46.1745,1458500.0
2015-01-14 09:40:00,48.74,48.99,48.53,48.91,613600.0,46.1745,46.4113,45.9755,46.3355,613600.0
2015-01-14 09:50:00,48.9,49.18,48.75,49.06,486500.0,46.326,46.5913,46.1839,46.4776,486500.0
2015-01-14 10:00:00,49.07,49.64,49.04,49.54,483400.0,46.4871,47.0271,46.4587,46.9324,483400.0
2015-01-14 10:10:00,49.55,49.86,49.54,49.7,361600.0,46.9418,47.2355,46.9324,47.0839,361600.0
2015-01-14 10:20:00,49.7,49.95,49.69,49.86,265100.0,47.0839,47.3208,47.0745,47.2355,265100.0
2015-01-14 10:30:00,49.87,49.95,49.56,49.69,343500.0,47.245,47.3208,46.9513,47.0745,343500.0
2015-01-14 10:40:00,49.71,50.19,49.65,50.09,269700.0,47.0934,47.5481,47.0366,47.4534,269700.0
2015-01-14 10:50:00,50.11,50.23,49.87,50.06,173800.0,47.4723,47.586,47.245,47.425,173800.0
2015-01-14 11:00:00,50.07,50.16,49.72,49.81,184300.0,47.4345,47.5197,47.1029,47.1881,184300.0
2015-01-14 11:10:00,49.83,49.92,49.75,49.8,178700.0,47.2071,47.2923,47.1313,47.1787,178700.0
2015-01-14 11:20:00,49.8,50.14,49.8,50.12,222400.0,47.1787,47.5008,47.1787,47.4818,222400.0
2015-01-14 11:30:00,50.12,50.13,49.74,49.93,253400.0,47.4818,47.4913,47.1218,47.3018,253400.0
2015-01-14 11:40:00,49.93,49.96,49.68,49.73,302900.0,47.3018,47.3302,47.065,47.1124,302900.0
2015-01-14 11:50:00,49.78,49.81,49.37,49.48,337900.0,47.1597,47.1881,46.7713,46.8755,337900.0
2015-01-14 12:00:00,49.48,49.64,49.45,49.48,202200.0,46.8755,47.0271,46.8471,46.8755,202200.0
2015-01-14 12:10:00,49.48,49.49,49.11,49.29,434000.0,46.8755,46.885,46.525,46.6955,434000.0
2015-01-14 12:20:00,49.28,49.37,49.06,49.25,257000.0,46.686,46.7713,46.4776,46.6576,257000.0
2015-01-14 12:30:00,49.26,49.43,49.14,49.4,219700.0,46.6671,46.8281,46.5534,46.7997,219700.0
2015-01-14 12:40:00,49.4,49.43,49.17,49.29,194600.0,46.7997,46.8281,46.5818,46.6955,194600.0
2015-01-14 12:50:00,49.29,49.4,49.16,49.32,214700.0,46.6955,46.7997,46.5724,46.7239,214700.0
2015-01-14 13:00:00,49.33,49.41,49.11,49.17,141100.0,46.7334,46.8092,46.525,46.5818,141100.0
2015-01-14 13:10:00,49.19,49.28,49.0,49.03,321300.0,46.6008,46.686,46.4208,46.4492,321300.0
2015-01-14 13:20:00,49.02,49.11,48.96,48.98,263900.0,46.4397,46.525,46.3829,46.4018,263900.0
2015-01-14 13:30:00,48.97,49.09,48.91,48.91,161600.0,46.3924,46.506,46.3355,46.3355,161600.0
2015-01-14 13:40:00,48.91,48.95,48.71,48.93,304700.0,46.3355,46.3734,46.146,46.3545,304700.0
2015-01-14 13:50:00,48.91,49.07,48.84,48.95,208300.0,46.3355,46.4871,46.2692,46.3734,208300.0
2015-01-14 14:00:00,48.96,49.11,48.92,49.03,246500.0,46.3829,46.525,46.345,46.4492,246500.0
2015-01-14 14:10:00,49.03,49.37,48.96,49.29,360700.0,46.4492,46.7713,46.3829,46.6955,360700.0
2015-01-14 14:20:00,49.29,49.36,49.18,49.26,220600.0,46.6955,46.7618,46.5913,46.6671,220600.0
2015-01-14 14:30:00,49.26,49.4,48.92,48.92,305700.0,46.6671,46.7997,46.345,46.345,305700.0
2015-01-14 14:40:00,48.94,49.01,48.56,48.61,380800.0,46.3639,46.4302,46.0039,46.0513,380800.0
2015-01-14 14:50:00,48.61,48.79,48.48,48.7,481000.0,46.0513,46.2218,45.9281,46.1366,481000.0
2015-01-14 15:00:00,48.69,48.98,48.68,48.84,369900.0,46.1271,46.4018,46.1176,46.2692,369900.0
2015-01-14 15:10:00,48.83,49.23,48.69,49.18,310700.0,46.2597,46.6387,46.1271,46.5913,310700.0
2015-01-14 15:20:00,49.19,49.34,49.11,49.26,380300.0,46.6008,46.7429,46.525,46.6671,380300.0
2015-01-14 15:30:00,49.26,49.35,48.98,49.14,349000.0,46.6671,46.7524,46.4018,46.5534,349000.0
2015-01-14 15:40:00,49.13,49.31,49.12,49.18,433100.0,46.5439,46.7145,46.5345,46.5913,433100.0
2015-01-14 15:50:00,49.18,49.45,49.17,49.41,838700.0,46.5913,46.8471,46.5818,46.8092,838700.0
2015-01-15 09:30:00,49.14,49.89,48.61,48.68,589900.0,46.5534,47.2639,46.0513,46.1176,589900.0
2015-01-15 09:40:00,48.67,49.63,48.58,49.3,624900.0,46.1081,47.0176,46.0229,46.705,624900.0
2015-01-15 09:50:00,49.3,49.66,49.25,49.46,354300.0,46.705,47.046,46.6576,46.8566,354300.0
2015-01-15 10:00:00,49.46,49.79,49.37,49.79,342600.0,46.8566,47.1692,46.7713,47.1692,342600.0
2015-01-15 10:10:00,49.77,50.0,49.59,49.96,360300.0,47.1502,47.3681,46.9797,47.3302,360300.0
2015-01-15 10:20:00,49.97,50.23,49.78,49.93,399400.0,47.3397,47.586,47.1597,47.3018,399400.0
2015-01-15 10:30:00,49.96,50.23,49.93,50.16,276700.0,47.3302,47.586,47.3018,47.5197,276700.0
2015-01-15 10:40:00,50.16,50.4,50.09,50.2,360100.0,47.5197,47.7471,47.4534,47.5576,360100.0
2015-01-15 10:50:00,50.22,50.23,49.85,49.99,339800.0,47.5766,47.586,47.226,47.3587,339800.0
2015-01-15 11:00:00,49.99,50.08,49.78,49.86,192100.0,47.3587,47.4439,47.1597,47.2355,192100.0
2015-01-15 11:10:00,49.85,49.98,49.53,49.65,239800.0,47.226,47.3492,46.9229,47.0366,239800.0
2015-01-15 11:20:00,49.66,49.67,49.4,49.46,135700.0,47.046,47.0555,46.7997,46.8566,135700.0
2015-01-15 11:30:00,49.46,49.69,49.34,49.39,154700.0,46.8566,47.0745,46.7429,46.7902,154700.0
2015-01-15 11:40:00,49.37,49.79,49.35,49.56,169600.0,46.7713,47.1692,46.7524,46.9513,169600.0
2015-01-15 11:50:00,49.54,49.58,49.42,49.46,112600.0,46.9324,46.9702,46.8187,46.8566,112600.0
2015-01-15 12:00:00,49.49,49.63,49.41,49.41,81100.0,46.885,47.0176,46.8092,46.8092,81100.0
2015-01-15 12:10:00,49.4,49.44,49.16,49.24,157900.0,46.7997,46.8376,46.5724,46.6481,157900.0
2015-01-15 12:20:00,49.22,49.45,49.19,49.38,119700.0,46.6292,46.8471,46.6008,46.7808,119700.0
2015-01-15 12:30:00,49.35,49.39,49.22,49.35,79600.0,46.7524,46.7902,46.6292,46.7524,79600.0
2015-01-15 12:40:00,49.34,49.44,49.09,49.18,141300.0,46.7429,46.8376,46.506,46.5913,141300.0
2015-01-15 12:50:00,49.17,49.35,49.08,49.24,81500.0,46.5818,46.7524,46.4966,46.6481,81500.0
2015-01-15 13:00:00,49.23,49.55,49.18,49.47,95000.0,46.6387,46.9418,46.5913,46.866,95000.0
2015-01-15 13:10:00,49.49,49.65,49.45,49.61,114600.0,46.885,47.0366,46.8471,46.9987,114600.0
2015-01-15 13:20:00,49.62,49.7,49.56,49.58,138800.0,47.0081,47.0839,46.9513,46.9702,138800.0
2015-01-15 13:30:00,49.57,49.7,49.5,49.55,152600.0,46.9608,47.0839,46.8945,46.9418,152600.0
2015-01-15 13:40:00,49.54,49.78,49.53,49.77,128400.0,46.9324,47.1597,46.9229,47.1502,128400.0
2015-01-15 13:50:00,49.78,49.93,49.65,49.65,180600.0,47.1597,47.3018,47.0366,47.0366,180600.0
2015-01-15 14:00:00,49.66,49.87,49.65,49.73,121800.0,47.046,47.245,47.0366,47.1124,121800.0
2015-01-15 14:10:00,49.73,49.82,49.53,49.61,95800.0,47.1124,47.1976,46.9229,46.9987,95800.0
2015-01-15 14:20:00,49.61,49.63,49.43,49.43,135800.0,46.9987,47.0176,46.8281,46.8281,135800.0
2015-01-15 14:30:00,49.43,49.72,49.38,49.7,144500.0,46.8281,47.1029,46.7808,47.0839,144500.0
2015-01-15 14:40:00,49.71,49.75,49.62,49.66,144000.0,47.0934,47.1313,47.0081,47.046,144000.0
2015-01-15 14:50:00,49.66,49.97,49.62,49.85,168500.0,47.046,47.3397,47.0081,47.226,168500.0
2015-01-15 15:00:00,49.85,49.95,49.81,49.94,217300.0,47.226,47.3208,47.1881,47.3113,217300.0
2015-01-15 15:10:00,49.94,49.95,49.65,49.72,207500.0,47.3113,47.3208,47.0366,47.1029,207500.0
2015-01-15 15:20:00,49.72,49.73,49.56,49.58,327200.0,47.1029,47.1124,46.9513,46.9702,327200.0
2015-01-15 15:30:00,49.58,49.67,49.42,49.45,301700.0,46.9702,47.0555,46.8187,46.8471,301700.0
2015-01-15 15:40:00,49.44,49.49,49.29,49.48,456600.0,46.8376,46.885,46.6955,46.8755,456600.0
2015-01-15 15:50:00,49.48,49.51,49.38,49.4,651700.0,46.8755,46.9039,46.7808,46.7997,651700.0
2015-01-16 09:30:00,49.38,49.75,49.11,49.67,491100.0,46.7808,47.1313,46.525,47.0555,491100.0
2015-01-16 09:40:00,49.66,49.94,49.4,49.57,356000.0,47.046,47.3113,46.7997,46.9608,356000.0
2015-01-16 09:50:00,49.58,49.67,49.35,49.48,281100.0,46.9702,47.0555,46.7524,46.8755,281100.0
2015-01-16 10:00:00,49.48,49.73,48.78,48.8,411400.0,46.8755,47.1124,46.2124,46.2313,411400.0
2015-01-16 10:10:00,48.81,48.97,48.6,48.88,403900.0,46.2408,46.3924,46.0418,46.3071,403900.0
2015-01-16 10:20:00,48.91,49.1,48.7,49.02,221600.0,46.3355,46.5155,46.1366,46.4397,221600.0
2015-01-16 10:30:00,49.02,49.27,48.79,48.82,325500.0,46.4397,46.6766,46.2218,46.2502,325500.0
2015-01-16 10:40:00,48.82,48.84,48.27,48.37,512400.0,46.2502,46.2692,45.7292,45.8239,512400.0
2015-01-16 10:50:00,48.37,48.89,48.36,48.76,348600.0,45.8239,46.3166,45.8145,46.1934,348600.0
2015-01-16 11:00:00,48.74,49.0,48.72,48.98,280800.0,46.1745,46.4208,46.1555,46.4018,280800.0
2015-01-16 11:10:00,48.99,49.17,48.86,49.06,225500.0,46.4113,46.5818,46.2881,46.4776,225500.0
2015-01-16 11:20:00,49.07,49.14,48.9,48.92,153600.0,46.4871,46.5534,46.326,46.345,153600.0
2015-01-16 11:30:00,48.91,48.95,48.71,48.87,231600.0,46.3355,46.3734,46.146,46.2976,231600.0
2015-01-16 11:40:00,48.86,48.89,48.59,48.61,133700.0,46.2881,46.3166,46.0324,46.0513,133700.0
2015-01-16 11:50:00,48.6,48.71,48.55,48.6,128200.0,46.0418,46.146,45.9945,46.0418,128200.0
2015-01-16 12:00:00,48.6,48.8,48.6,48.64,94700.0,46.0418,46.2313,46.0418,46.0797,94700.0
2015-01-16 12:10:00,48.65,48.77,48.6,48.68,90000.0,46.0892,46.2029,46.0418,46.1176,90000.0
2015-01-16 12:20:00,48.67,48.71,48.62,48.67,76400.0,46.1081,46.146,46.0608,46.1081,76400.0
2015-01-16 12:30:00,48.66,48.7,48.56,48.7,88900.0,46.0987,46.1366,46.0039,46.1366,88900.0
2015-01-16 12:40:00,48.71,48.96,48.66,48.84,130700.0,46.146,46.3829,46.0987,46.2692,130700.0
2015-01-16 12:50:00,48.85,49.05,48.82,48.97,143500.0,46.2787,46.4681,46.2502,46.3924,143500.0
2015-01-16 13:00:00,48.96,49.0,48.79,48.81,126300.0,46.3829,46.4208,46.2218,46.2408,126300.0
2015-01-16 13:10:00,48.83,48.88,48.71,48.72,103600.0,46.2597,46.3071,46.146,46.1555,103600.0
2015-01-16 13:20:00,48.73,48.83,48.63,48.7,151100.0,46.165,46.2597,46.0703,46.1366,151100.0
2015-01-16 13:30:00,48.72,48.78,48.65,48.72,109600.0,46.1555,46.2124,46.0892,46.1555,109600.0
2015-01-16 13:40:00,48.72,48.77,48.58,48.77,229700.0,46.1555,46.2029,46.0229,46.2029,229700.0
2015-01-16 13:50:00,48.77,48.91,48.74,48.84,185000.0,46.2029,46.3355,46.1745,46.2692,185000.0
2015-01-16 14:00:00,48.83,48.89,48.74,48.84,121700.0,46.2597,46.3166,46.1745,46.2692,121700.0
2015-01-16 14:10:00,48.83,48.99,48.82,48.9,278300.0,46.2597,46.4113,46.2502,46.326,278300.0
2015-01-16 14:20:00,48.9,49.1,48.89,49.07,200700.0,46.326,46.5155,46.3166,46.4871,200700.0
2015-01-16 14:30:00,49.06,49.32,49.01,49.3,178900.0,46.4776,46.7239,46.4302,46.705,178900.0
2015-01-16 14:40:00,49.3,49.57,49.26,49.52,456800.0,46.705,46.9608,46.6671,46.9134,456800.0
2015-01-16 14:50:00,49.53,49.7,49.51,49.68,310200.0,46.9229,47.0839,46.9039,47.065,310200.0
2015-01-16 15:00:00,49.68,49.72,49.43,49.65,344800.0,47.065,47.1029,46.8281,47.0366,344800.0
2015-01-16 15:10:00,49.64,49.77,49.6,49.75,333300.0,47.0271,47.1502,46.9892,47.1313,333300.0
2015-01-16 15:20:00,49.76,49.92,49.71,49.74,314700.0,47.1408,47.2923,47.0934,47.1218,314700.0
2015-01-16 15:30:00,49.74,49.79,49.53,49.71,415200.0,47.1218,47.1692,46.9229,47.0934,415200.0
2015-01-16 15:40:00,49.72,49.83,49.56,49.81,744300.0,47.1029,47.2071,46.9513,47.1881,744300.0
2015-01-16 15:50:00,49.81,49.97,49.75,49.79,1472900.0,47.1881,47.3397,47.1313,47.1692,1472900.0
2015-01-20 09:30:00,51.0,51.48,50.85,51.35,985200.0,48.3155,48.7702,48.1734,48.6471,985200.0
2015-01-20 09:40:00,51.33,51.6,51.17,51.39,780900.0,48.6281,48.8839,48.4766,48.685,780900.0
2015-01-20 09:50:00,51.38,51.5,51.18,51.24,449300.0,48.6755,48.7892,48.486,48.5429,449300.0
2015-01-20 10:00:00,51.21,51.35,51.04,51.24,632700.0,48.5144,48.6471,48.3534,48.5429,632700.0
2015-01-20 10:10:00,51.23,51.46,51.09,51.16,396200.0,48.5334,48.7513,48.4008,48.4671,396200.0
2015-01-20 10:20:00,51.17,51.25,50.94,51.16,508900.0,48.4766,48.5523,48.2587,48.4671,508900.0
2015-01-20 10:30:00,51.14,51.19,50.95,50.99,192700.0,48.4481,48.4955,48.2681,48.306,192700.0
2015-01-20 10:40:00,51.0,51.15,50.76,51.09,269600.0,48.3155,48.4576,48.0881,48.4008,269600.0
2015-01-20 10:50:00,51.07,51.12,50.77,51.03,209000.0,48.3818,48.4292,48.0976,48.3439,209000.0
2015-01-20 11:00:00,51.01,51.24,50.88,51.13,231600.0,48.325,48.5429,48.2018,48.4387,231600.0
2015-01-20 11:10:00,51.14,51.22,51.09,51.14,225400.0,48.4481,48.5239,48.4008,48.4481,225400.0
2015-01-20 11:20:00,51.14,51.33,51.1,51.3,313700.0,48.4481,48.6281,48.4102,48.5997,313700.0
2015-01-20 11:30:00,51.3,51.31,51.18,51.24,167800.0,48.5997,48.6092,48.486,48.5429,167800.0
2015-01-20 11:40:00,51.24,51.25,51.01,51.18,178400.0,48.5429,48.5523,48.325,48.486,178400.0
2015-01-20 11:50:00,51.18,51.45,51.17,51.43,315800.0,48.486,48.7418,48.4766,48.7229,315800.0
2015-01-20 12:00:00,51.43,51.65,51.34,51.63,207100.0,48.7229,48.9313,48.6376,48.9123,207100.0
2015-01-20 12:10:00,51.65,51.72,51.44,51.54,190300.0,48.9313,48.9976,48.7323,48.8271,190300.0
2015-01-20 12:20:00,51.51,51.64,51.5,51.61,116100.0,48.7987,48.9218,48.7892,48.8934,116100.0
2015-01-20 12:30:00,51.61,51.69,51.51,51.66,117100.0,48.8934,48.9692,48.7987,48.9408,117100.0
2015-01-20 12:40:00,51.66,51.97,51.66,51.93,292600.0,48.9408,49.2344,48.9408,49.1965,292600.0
2015-01-20 12:50:00,51.94,51.98,51.77,51.91,203100.0,49.206,49.2439,49.045,49.1776,203100.0
2015-01-20 13:00:00,51.9,51.9,51.7,51.78,137000.0,49.1681,49.1681,48.9787,49.0544,137000.0
2015-01-20 13:10:00,51.79,51.99,51.75,51.91,224500.0,49.0639,49.2534,49.026,49.1776,224500.0
2015-01-20 13:20:00,51.93,52.1,51.93,52.09,371500.0,49.1965,49.3576,49.1965,49.3481,371500.0
2015-01-20 13:30:00,52.09,52.11,51.92,52.05,242900.0,49.3481,49.3671,49.1871,49.3102,242900.0
2015-01-20 13:40:00,52.05,52.3,52.03,52.27,360900.0,49.3102,49.5471,49.2913,49.5187,360900.0
2015-01-20 13:50:00,52.27,52.44,52.25,52.26,358900.0,49.5187,49.6797,49.4997,49.5092,358900.0
2015-01-20 14:00:00,52.26,52.43,52.18,52.29,286100.0,49.5092,49.6702,49.4334,49.5376,286100.0
2015-01-20 14:10:00,52.29,52.35,52.18,52.26,189400.0,49.5376,49.5944,49.4334,49.5092,189400.0
2015-01-20 14:20:00,52.26,52.3,52.19,52.2,216100.0,49.5092,49.5471,49.4429,49.4523,216100.0
2015-01-20 14:30:00,52.2,52.41,52.2,52.4,224800.0,49.4523,49.6513,49.4523,49.6418,224800.0
2015-01-20 14:40:00,52.4,52.74,52.39,52.7,453300.0,49.6418,49.9639,49.6323,49.926,453300.0
2015-01-20 14:50:00,52.69,52.74,52.61,52.71,225200.0,49.9165,49.9639,49.8408,49.9355,225200.0
2015-01-20 15:00:00,52.72,52.73,52.43,52.62,460900.0,49.945,49.9544,49.6702,49.8502,460900.0
2015-01-20 15:10:00,52.62,52.83,52.6,52.8,428300.0,49.8502,50.0492,49.8313,50.0208,428300.0
2015-01-20 15:20:00,52.79,52.81,52.53,52.57,377000.0,50.0113,50.0302,49.765,49.8029,377000.0
2015-01-20 15:30:00,52.57,52.67,52.52,52.57,316300.0,49.8029,49.8976,49.7555,49.8029,316300.0
2015-01-20 15:40:00,52.56,52.7,52.56,52.7,454900.0,49.7934,49.926,49.7934,49.926,454900.0
2015-01-20 15:50:00,52.7,52.79,52.6,52.75,840400.0,49.926,50.0113,49.8313,49.9734,840400.0
2015-01-21 09:30:00,52.65,53.06,51.95,53.06,806700.0,49.8786,50.2671,49.2155,50.2671,806700.0
2015-01-21 09:40:00,53.07,53.32,52.85,53.2,638500.0,50.2765,50.5134,50.0681,50.3997,638500.0
2015-01-21 09:50:00,53.19,53.61,53.12,53.53,530600.0,50.3902,50.7881,50.3239,50.7123,530600.0
2015-01-21 10:00:00,53.55,53.69,53.29,53.33,385400.0,50.7313,50.8639,50.485,50.5229,385400.0
2015-01-21 10:10:00,53.34,53.48,53.2,53.39,421800.0,50.5323,50.665,50.3997,50.5797,421800.0
2015-01-21 10:20:00,53.39,53.67,53.3,53.57,270300.0,50.5797,50.845,50.4944,50.7502,270300.0
2015-01-21 10:30:00,53.58,53.7,53.5,53.5,239800.0,50.7597,50.8734,50.6839,50.6839,239800.0
2015-01-21 10:40:00,53.51,53.89,53.5,53.86,313700.0,50.6934,51.0534,50.6839,51.025,313700.0
2015-01-21 10:50:00,53.87,54.0,53.62,53.62,333300.0,51.0344,51.1576,50.7976,50.7976,333300.0
2015-01-21 11:00:00,53.62,53.81,53.46,53.55,291500.0,50.7976,50.9776,50.646,50.7313,291500.0
2015-01-21 11:10:00,53.54,53.73,53.33,53.4,334700.0,50.7218,50.9018,50.5229,50.5892,334700.0
2015-01-21 11:20:00,53.4,53.4,53.16,53.17,300700.0,50.5892,50.5892,50.3618,50.3713,300700.0
2015-01-21 11:30:00,53.2,53.43,53.09,53.4,324400.0,50.3997,50.6176,50.2955,50.5892,324400.0
2015-01-21 11:40:00,53.41,53.66,53.32,53.65,203700.0,50.5986,50.8355,50.5134,50.826,203700.0
2015-01-21 11:50:00,53.66,53.75,53.59,53.68,142600.0,50.8355,50.9207,50.7692,50.8544,142600.0
2015-01-21 12:00:00,53.66,53.76,53.36,53.39,193100.0,50.8355,50.9302,50.5513,50.5797,193100.0
2015-01-21 12:10:00,53.4,53.49,53.33,53.38,286000.0,50.5892,50.6744,50.5229,50.5702,286000.0
2015-01-21 12:20:00,53.38,53.42,53.26,53.36,168000.0,50.5702,50.6081,50.4565,50.5513,168000.0
2015-01-21 12:30:00,53.37,53.5,53.34,53.38,244700.0,50.5608,50.6839,50.5323,50.5702,244700.0
2015-01-21 12:40:00,53.38,53.59,53.37,53.51,208800.0,50.5702,50.7692,50.5608,50.6934,208800.0
2015-01-21 12:50:00,53.52,53.55,53.25,53.34,240900.0,50.7029,50.7313,50.4471,50.5323,240900.0
2015-01-21 13:00:00,53.34,53.44,53.28,53.39,216300.0,50.5323,50.6271,50.4755,50.5797,216300.0
2015-01-21 13:10:00,53.4,53.4,53.23,53.26,307100.0,50.5892,50.5892,50.4281,50.4565,307100.0
2015-01-21 13:20:00,53.27,53.32,53.15,53.19,118900.0,50.466,50.5134,50.3523,50.3902,118900.0
2015-01-21 13:30:00,53.18,53.23,53.1,53.16,188800.0,50.3808,50.4281,50.305,50.3618,188800.0
2015-01-21 13:40:00,53.17,53.25,53.04,53.09,177800.0,50.3713,50.4471,50.2481,50.2955,177800.0
2015-01-21 13:50:00,53.08,53.18,52.95,52.98,183100.0,50.286,50.3808,50.1629,50.1913,183100.0
2015-01-21 14:00:00,52.98,53.01,52.73,52.98,339600.0,50.1913,50.2197,49.9544,50.1913,339600.0
2015-01-21 14:10:00,52.96,53.0,52.83,52.94,182000.0,50.1723,50.2102,50.0492,50.1534,182000.0
2015-01-21 14:20:00,52.95,53.2,52.95,53.16,200800.0,50.1629,50.3997,50.1629,50.3618,200800.0
2015-01-21 14:30:00,53.16,53.22,52.87,52.98,271800.0,50.3618,50.4186,50.0871,50.1913,271800.0
2015-01-21 14:40:00,52.98,53.24,52.87,53.24,115500.0,50.1913,50.4376,50.0871,50.4376,115500.0
2015-01-21 14:50:00,53.24,53.31,53.15,53.26,144700.0,50.4376,50.5039,50.3523,50.4565,144700.0
2015-01-21 15:00:00,53.26,53.33,53.21,53.21,142300.0,50.4565,50.5229,50.4092,50.4092,142300.0
2015-01-21 15:10:00,53.21,53.63,53.14,53.61,306100.0,50.4092,50.8071,50.3429,50.7881,306100.0
2015-01-21 15:20:00,53.61,53.67,53.53,53.55,212300.0,50.7881,50.845,50.7123,50.7313,212300.0
2015-01-21 15:30:00,53.55,53.66,53.52,53.63,198500.0,50.7313,50.8355,50.7029,50.8071,198500.0
2015-01-21 15:40:00,53.62,53.67,53.56,53.65,290600.0,50.7976,50.845,50.7407,50.826,290600.0
2015-01-21 15:50:00,53.65,53.81,53.63,53.67,820200.0,50.826,50.9776,50.8071,50.845,820200.0
2015-01-22 09:30:00,54.5,54.9,54.45,54.6,1193500.0,51.6313,52.0102,51.5839,51.726,1193500.0
2015-01-22 09:40:00,54.62,54.62,54.11,54.23,591800.0,51.745,51.745,51.2618,51.3755,591800.0
2015-01-22 09:50:00,54.26,54.65,53.91,54.55,632300.0,51.4039,51.7734,51.0723,51.6786,632300.0
2015-01-22 10:00:00,54.53,54.97,54.53,54.75,908800.0,51.6597,52.0765,51.6597,51.8681,908800.0
2015-01-22 10:10:00,54.76,55.24,54.62,55.17,1113100.0,51.8776,52.3323,51.745,52.266,1113100.0
2015-01-22 10:20:00,55.16,55.3,55.01,55.04,564400.0,52.2565,52.3892,52.1144,52.1428,564400.0
2015-01-22 10:30:00,55.05,55.17,54.69,54.72,503900.0,52.1523,52.266,51.8113,51.8397,503900.0
2015-01-22 10:40:00,54.73,55.07,54.67,54.91,352600.0,51.8492,52.1713,51.7923,52.0197,352600.0
2015-01-22 10:50:00,54.88,54.99,54.81,54.87,240300.0,51.9913,52.0955,51.925,51.9818,240300.0
2015-01-22 11:00:00,54.87,55.2,54.87,55.12,431300.0,51.9818,52.2944,51.9818,52.2186,431300.0
2015-01-22 11:10:00,55.12,55.21,55.04,55.13,222000.0,52.2186,52.3039,52.1428,52.2281,222000.0
2015-01-22 11:20:00,55.13,55.2,54.99,54.99,350600.0,52.2281,52.2944,52.0955,52.0955,350600.0
2015-01-22 11:30:00,55.0,55.18,54.86,55.1,327500.0,52.105,52.2755,51.9723,52.1997,327500.0
2015-01-22 11:40:00,55.1,55.14,54.85,54.88,403100.0,52.1997,52.2376,51.9628,51.9913,403100.0
2015-01-22 11:50:00,54.88,54.99,54.82,54.9,265000.0,51.9913,52.0955,51.9344,52.0102,265000.0
2015-01-22 12:00:00,54.91,55.04,54.79,55.04,233400.0,52.0197,52.1428,51.906,52.1428,233400.0
2015-01-22 12:10:00,55.03,55.11,54.93,55.1,190300.0,52.1334,52.2092,52.0386,52.1997,190300.0
2015-01-22 12:20:00,55.11,55.19,55.04,55.17,196600.0,52.2092,52.285,52.1428,52.266,196600.0
2015-01-22 12:30:00,55.16,55.2,55.07,55.19,203800.0,52.2565,52.2944,52.1713,52.285,203800.0
2015-01-22 12:40:00,55.2,55.2,55.01,55.11,260100.0,52.2944,52.2944,52.1144,52.2092,260100.0
2015-01-22 12:50:00,55.13,55.19,55.04,55.17,104600.0,52.2281,52.285,52.1428,52.266,104600.0
2015-01-22 13:00:00,55.18,55.2,55.1,55.15,102300.0,52.2755,52.2944,52.1997,52.2471,102300.0
2015-01-22 13:10:00,55.15,55.2,55.11,55.11,109700.0,52.2471,52.2944,52.2092,52.2092,109700.0
2015-01-22 13:20:00,55.12,55.2,55.06,55.18,155400.0,52.2186,52.2944,52.1618,52.2755,155400.0
2015-01-22 13:30:00,55.18,55.22,55.15,55.19,149600.0,52.2755,52.3134,52.2471,52.285,149600.0
2015-01-22 13:40:00,55.19,55.24,55.15,55.22,188500.0,52.285,52.3323,52.2471,52.3134,188500.0
2015-01-22 13:50:00,55.23,55.29,55.18,55.23,221800.0,52.3228,52.3797,52.2755,52.3228,221800.0
2015-01-22 14:00:00,55.23,55.39,55.17,55.31,338500.0,52.3228,52.4744,52.266,52.3986,338500.0
2015-01-22 14:10:00,55.3,55.5,55.26,55.49,420400.0,52.3892,52.5786,52.3513,52.5692,420400.0
2015-01-22 14:20:00,55.5,55.63,55.44,55.63,398900.0,52.5786,52.7018,52.5218,52.7018,398900.0
2015-01-22 14:30:00,55.63,55.74,55.52,55.62,324900.0,52.7018,52.806,52.5976,52.6923,324900.0
2015-01-22 14:40:00,55.64,55.71,55.56,55.65,200600.0,52.7113,52.7776,52.6355,52.7207,200600.0
2015-01-22 14:50:00,55.65,55.69,55.54,55.61,181300.0,52.7207,52.7586,52.6165,52.6828,181300.0
2015-01-22 15:00:00,55.61,55.74,55.58,55.7,245800.0,52.6828,52.806,52.6544,52.7681,245800.0
2015-01-22 15:10:00,55.69,55.8,55.61,55.8,286500.0,52.7586,52.8628,52.6828,52.8628,286500.0
2015-01-22 15:20:00,55.79,55.82,55.6,55.6,268900.0,52.8534,52.8818,52.6734,52.6734,268900.0
2015-01-22 15:30:00,55.6,55.63,55.4,55.47,362800.0,52.6734,52.7018,52.4839,52.5502,362800.0
2015-01-22 15:40:00,55.47,55.55,55.41,55.47,382600.0,52.5502,52.626,52.4934,52.5502,382600.0
2015-01-22 15:50:00,55.45,55.65,55.44,55.58,725700.0,52.5313,52.7207,52.5218,52.6544,725700.0
2015-01-23 09:30:00,55.4,55.7,55.1,55.62,789500.0,52.4839,52.7681,52.1997,52.6923,789500.0
2015-01-23 09:40:00,55.64,55.98,55.44,55.9,567100.0,52.7113,53.0334,52.5218,52.9576,567100.0
2015-01-23 09:50:00,55.93,55.96,55.71,55.82,285000.0,52.986,53.0144,52.7776,52.8818,285000.0
2015-01-23 10:00:00,55.81,55.91,55.37,55.38,397300.0,52.8723,52.9671,52.4555,52.4649,397300.0
2015-01-23 10:10:00,55.39,55.62,55.21,55.26,258900.0,52.4744,52.6923,52.3039,52.3513,258900.0
2015-01-23 10:20:00,55.28,55.34,55.1,55.19,319500.0,52.3702,52.4271,52.1997,52.285,319500.0
2015-01-23 10:30:00,55.19,55.23,54.83,54.85,412200.0,52.285,52.3228,51.9439,51.9628,412200.0
2015-01-23 10:40:00,54.84,55.0,54.8,54.87,239300.0,51.9534,52.105,51.9155,51.9818,239300.0
2015-01-23 10:50:00,54.87,55.2,54.82,55.01,220600.0,51.9818,52.2944,51.9344,52.1144,220600.0
2015-01-23 11:00:00,55.0,55.22,54.93,54.98,106300.0,52.105,52.3134,52.0386,52.086,106300.0
2015-01-23 11:10:00,55.0,55.13,54.95,54.97,147000.0,52.105,52.2281,52.0576,52.0765,147000.0
2015-01-23 11:20:00,54.97,55.06,54.91,54.99,145800.0,52.0765,52.1618,52.0197,52.0955,145800.0
2015-01-23 11:30:00,55.0,55.05,54.91,55.02,126100.0,52.105,52.1523,52.0197,52.1239,126100.0
2015-01-23 11:40:00,55.03,55.09,54.93,54.96,88100.0,52.1334,52.1902,52.0386,52.0671,88100.0
2015-01-23 11:50:00,54.97,55.07,54.95,55.0,82200.0,52.0765,52.1713,52.0576,52.105,82200.0
2015-01-23 12:00:00,55.0,55.11,54.96,55.02,90300.0,52.105,52.2092,52.0671,52.1239,90300.0
2015-01-23 12:10:00,55.03,55.16,54.98,55.02,145800.0,52.1334,52.2565,52.086,52.1239,145800.0
2015-01-23 12:20:00,55.02,55.14,54.91,55.08,149000.0,52.1239,52.2376,52.0197,52.1807,149000.0
2015-01-23 12:30:00,55.08,55.16,55.04,55.13,103400.0,52.1807,52.2565,52.1428,52.2281,103400.0
2015-01-23 12:40:00,55.12,55.13,54.94,54.96,96200.0,52.2186,52.2281,52.0481,52.0671,96200.0
2015-01-23 12:50:00,54.96,55.2,54.95,55.2,113100.0,52.0671,52.2944,52.0576,52.2944,113100.0
2015-01-23 13:00:00,55.19,55.21,55.01,55.09,135500.0,52.285,52.3039,52.1144,52.1902,135500.0
2015-01-23 13:10:00,55.09,55.16,54.9,54.95,206000.0,52.1902,52.2565,52.0102,52.0576,206000.0
2015-01-23 13:20:00,54.95,55.05,54.95,55.04,86900.0,52.0576,52.1523,52.0576,52.1428,86900.0
2015-01-23 13:30:00,55.04,55.06,54.98,55.05,59800.0,52.1428,52.1618,52.086,52.1523,59800.0
2015-01-23 13:40:00,55.04,55.25,55.01,55.22,185400.0,52.1428,52.3418,52.1144,52.3134,185400.0
2015-01-23 13:50:00,55.23,55.24,55.13,55.19,109700.0,52.3228,52.3323,52.2281,52.285,109700.0
2015-01-23 14:00:00,55.18,55.21,55.12,55.18,125600.0,52.2755,52.3039,52.2186,52.2755,125600.0
2015-01-23 14:10:00,55.19,55.32,55.12,55.3,174500.0,52.285,52.4081,52.2186,52.3892,174500.0
2015-01-23 14:20:00,55.28,55.39,55.25,55.36,118100.0,52.3702,52.4744,52.3418,52.446,118100.0
2015-01-23 14:30:00,55.35,55.38,55.19,55.38,128500.0,52.4365,52.4649,52.285,52.4649,128500.0
2015-01-23 14:40:00,55.37,55.54,55.36,55.53,186300.0,52.4555,52.6165,52.446,52.6071,186300.0
2015-01-23 14:50:00,55.51,55.53,55.33,55.38,183800.0,52.5881,52.6071,52.4176,52.4649,183800.0
2015-01-23 15:00:00,55.39,55.48,55.36,55.43,121700.0,52.4744,52.5597,52.446,52.5123,121700.0
2015-01-23 15:10:00,55.44,55.52,55.39,55.52,178300.0,52.5218,52.5976,52.4744,52.5976,178300.0
2015-01-23 15:20:00,55.52,55.55,55.43,55.54,171000.0,52.5976,52.626,52.5123,52.6165,171000.0
2015-01-23 15:30:00,55.54,55.68,55.45,55.55,252100.0,52.6165,52.7492,52.5313,52.626,252100.0
2015-01-23 15:40:00,55.56,55.7,55.55,55.64,284200.0,52.6355,52.7681,52.626,52.7113,284200.0
2015-01-23 15:50:00,55.64,55.74,55.62,55.69,730000.0,52.7113,52.806,52.6923,52.7586,730000.0
2015-01-26 09:30:00,55.89,56.19,55.8,55.89,851900.0,52.9481,53.2323,52.8628,52.9481,851900.0
2015-01-26 09:40:00,55.87,56.2,55.86,55.99,589100.0,52.9292,53.2418,52.9197,53.0428,589100.0
2015-01-26 09:50:00,55.98,56.11,55.36,55.47,701400.0,53.0334,53.1565,52.446,52.5502,701400.0
2015-01-26 10:00:00,55.49,55.68,55.47,55.61,262200.0,52.5692,52.7492,52.5502,52.6828,262200.0
2015-01-26 10:10:00,55.6,55.8,55.5,55.58,265100.0,52.6734,52.8628,52.5786,52.6544,265100.0
2015-01-26 10:20:00,55.59,55.62,55.22,55.27,312800.0,52.6639,52.6923,52.3134,52.3607,312800.0
2015-01-26 10:30:00,55.29,55.55,55.27,55.43,153900.0,52.3797,52.626,52.3607,52.5123,153900.0
2015-01-26 10:40:00,55.42,55.44,55.04,55.16,445800.0,52.5028,52.5218,52.1428,52.2565,445800.0
2015-01-26 10:50:00,55.18,55.29,54.95,54.96,569100.0,52.2755,52.3797,52.0576,52.0671,569100.0
2015-01-26 11:00:00,54.97,55.18,54.92,55.01,286300.0,52.0765,52.2755,52.0292,52.1144,286300.0
2015-01-26 11:10:00,55.0,55.09,54.79,54.81,275100.0,52.105,52.1902,51.906,51.925,275100.0
2015-01-26 11:20:00,54.82,54.87,54.73,54.83,418200.0,51.9344,51.9818,51.8492,51.9439,418200.0
2015-01-26 11:30:00,54.82,54.89,54.75,54.88,304800.0,51.9344,52.0007,51.8681,51.9913,304800.0
2015-01-26 11:40:00,54.89,55.15,54.82,55.12,341100.0,52.0007,52.2471,51.9344,52.2186,341100.0
2015-01-26 11:50:00,55.13,55.37,55.06,55.06,351000.0,52.2281,52.4555,52.1618,52.1618,351000.0
2015-01-26 12:00:00,55.05,55.67,55.05,55.54,273300.0,52.1523,52.7397,52.1523,52.6165,273300.0
2015-01-26 12:10:00,55.53,55.6,55.33,55.4,174900.0,52.6071,52.6734,52.4176,52.4839,174900.0
2015-01-26 12:20:00,55.41,55.51,55.19,55.23,159500.0,52.4934,52.5881,52.285,52.3228,159500.0
2015-01-26 12:30:00,55.22,55.29,55.11,55.26,176100.0,52.3134,52.3797,52.2092,52.3513,176100.0
2015-01-26 12:40:00,55.26,55.27,55.1,55.16,170900.0,52.3513,52.3607,52.1997,52.2565,170900.0
2015-01-26 12:50:00,55.15,55.25,55.13,55.23,111000.0,52.2471,52.3418,52.2281,52.3228,111000.0
2015-01-26 13:00:00,55.23,55.34,55.19,55.26,222100.0,52.3228,52.4271,52.285,52.3513,222100.0
2015-01-26 13:10:00,55.27,55.32,55.23,55.25,95900.0,52.3607,52.4081,52.3228,52.3418,95900.0
2015-01-26 13:20:00,55.26,55.34,55.24,55.31,180500.0,52.3513,52.4271,52.3323,52.3986,180500.0
2015-01-26 13:30:00,55.32,55.55,55.32,55.47,178500.0,52.4081,52.626,52.4081,52.5502,178500.0
2015-01-26 13:40:00,55.47,55.49,55.35,55.39,188200.0,52.5502,52.5692,52.4365,52.4744,188200.0
2015-01-26 13:50:00,55.39,55.41,55.25,55.32,189600.0,52.4744,52.4934,52.3418,52.4081,189600.0
2015-01-26 14:00:00,55.33,55.42,55.27,55.34,149100.0,52.4176,52.5028,52.3607,52.4271,149100.0
2015-01-26 14:10:00,55.34,55.51,55.34,55.49,164700.0,52.4271,52.5881,52.4271,52.5692,164700.0
2015-01-26 14:20:00,55.48,55.49,55.31,55.45,154100.0,52.5597,52.5692,52.3986,52.5313,154100.0
2015-01-26 14:30:00,55.46,55.51,55.41,55.45,145900.0,52.5407,52.5881,52.4934,52.5313,145900.0
2015-01-26 14:40:00,55.46,55.48,55.3,55.33,163600.0,52.5407,52.5597,52.3892,52.4176,163600.0
2015-01-26 14:50:00,55.33,55.37,55.27,55.35,184200.0,52.4176,52.4555,52.3607,52.4365,184200.0
2015-01-26 15:00:00,55.36,55.43,55.35,55.37,120400.0,52.446,52.5123,52.4365,52.4555,120400.0
2015-01-26 15:10:00,55.37,55.45,55.3,55.33,179600.0,52.4555,52.5313,52.3892,52.4176,179600.0
2015-01-26 15:20:00,55.34,55.4,55.32,55.36,145000.0,52.4271,52.4839,52.4081,52.446,145000.0
2015-01-26 15:30:00,55.35,55.49,55.32,55.4,314500.0,52.4365,52.5692,52.4081,52.4839,314500.0
2015-01-26 15:40:00,55.4,55.43,55.27,55.29,512800.0,52.4839,52.5123,52.3607,52.3797,512800.0
2015-01-26 15:50:00,55.29,55.61,55.29,55.42,1167100.0,52.3797,52.6828,52.3797,52.5028,1167100.0
2015-01-27 09:30:00,53.99,54.52,52.75,54.31,1911500.0,51.1481,51.6502,49.9734,51.4513,1911500.0
2015-01-27 09:40:00,54.3,54.45,52.91,52.95,1327000.0,51.4418,51.5839,50.125,50.1629,1327000.0
2015-01-27 09:50:00,52.93,53.54,52.76,53.39,1179300.0,50.1439,50.7218,49.9829,50.5797,1179300.0
2015-01-27 10:00:00,53.39,53.79,53.31,53.78,758200.0,50.5797,50.9586,50.5039,50.9492,758200.0
2015-01-27 10:10:00,53.79,54.25,53.73,54.22,666200.0,50.9586,51.3944,50.9018,51.366,666200.0
2015-01-27 10:20:00,54.22,54.3,53.88,54.12,657000.0,51.366,51.4418,51.0439,51.2713,657000.0
2015-01-27 10:30:00,54.11,54.15,53.85,53.98,582200.0,51.2618,51.2997,51.0155,51.1386,582200.0
2015-01-27 10:40:00,53.98,54.09,53.74,54.02,439400.0,51.1386,51.2429,50.9113,51.1765,439400.0
2015-01-27 10:50:00,54.02,54.04,53.75,53.96,438200.0,51.1765,51.1955,50.9207,51.1197,438200.0
2015-01-27 11:00:00,53.95,54.0,53.81,53.9,319100.0,51.1102,51.1576,50.9776,51.0629,319100.0
2015-01-27 11:10:00,53.9,54.0,53.83,53.85,257400.0,51.0629,51.1576,50.9965,51.0155,257400.0
2015-01-27 11:20:00,53.85,53.89,53.6,53.81,290900.0,51.0155,51.0534,50.7786,50.9776,290900.0
2015-01-27 11:30:00,53.82,53.98,53.75,53.77,288700.0,50.9871,51.1386,50.9207,50.9397,288700.0
2015-01-27 11:40:00,53.76,53.8,53.55,53.56,199600.0,50.9302,50.9681,50.7313,50.7407,199600.0
2015-01-27 11:50:00,53.57,53.66,53.26,53.3,327600.0,50.7502,50.8355,50.4565,50.4944,327600.0
2015-01-27 12:00:00,53.32,53.69,53.21,53.64,325400.0,50.5134,50.8639,50.4092,50.8165,325400.0
2015-01-27 12:10:00,53.62,53.65,53.35,53.45,222600.0,50.7976,50.826,50.5418,50.6365,222600.0
2015-01-27 12:20:00,53.43,53.71,53.43,53.69,152900.0,50.6176,50.8829,50.6176,50.8639,152900.0
2015-01-27 12:30:00,53.69,53.72,53.23,53.5,324300.0,50.8639,50.8923,50.4281,50.6839,324300.0
2015-01-27 12:40:00,53.51,53.58,53.31,53.48,223400.0,50.6934,50.7597,50.5039,50.665,223400.0
2015-01-27 12:50:00,53.5,53.59,53.32,53.4,227900.0,50.6839,50.7692,50.5134,50.5892,227900.0
2015-01-27 13:00:00,53.4,53.53,53.36,53.47,169900.0,50.5892,50.7123,50.5513,50.6555,169900.0
2015-01-27 13:10:00,53.47,53.63,53.42,53.62,237400.0,50.6555,50.8071,50.6081,50.7976,237400.0
2015-01-27 13:20:00,53.63,53.75,53.62,53.68,174500.0,50.8071,50.9207,50.7976,50.8544,174500.0
2015-01-27 13:30:00,53.68,53.85,53.67,53.81,215600.0,50.8544,51.0155,50.845,50.9776,215600.0
2015-01-27 13:40:00,53.8,53.82,53.52,53.55,207200.0,50.9681,50.9871,50.7029,50.7313,207200.0
2015-01-27 13:50:00,53.54,53.54,53.3,53.39,286500.0,50.7218,50.7218,50.4944,50.5797,286500.0
2015-01-27 14:00:00,53.38,53.52,53.37,53.52,169700.0,50.5702,50.7029,50.5608,50.7029,169700.0
2015-01-27 14:10:00,53.51,53.52,53.31,53.47,194900.0,50.6934,50.7029,50.5039,50.6555,194900.0
2015-01-27 14:20:00,53.48,53.69,53.42,53.67,231800.0,50.665,50.8639,50.6081,50.845,231800.0
2015-01-27 14:30:00,53.69,53.69,53.45,53.55,145800.0,50.8639,50.8639,50.6365,50.7313,145800.0
2015-01-27 14:40:00,53.55,53.57,53.43,53.45,186500.0,50.7313,50.7502,50.6176,50.6365,186500.0
2015-01-27 14:50:00,53.45,53.72,53.34,53.34,244400.0,50.6365,50.8923,50.5323,50.5323,244400.0
2015-01-27 15:00:00,53.34,53.36,53.12,53.29,449700.0,50.5323,50.5513,50.3239,50.485,449700.0
2015-01-27 15:10:00,53.3,53.39,52.99,53.01,464100.0,50.4944,50.5797,50.2008,50.2197,464100.0
2015-01-27 15:20:00,53.0,53.07,52.93,52.95,412900.0,50.2102,50.2765,50.1439,50.1629,412900.0
2015-01-27 15:30:00,52.95,53.08,52.8,52.82,598400.0,50.1629,50.286,50.0208,50.0397,598400.0
2015-01-27 15:40:00,52.8,52.92,52.68,52.75,694300.0,50.0208,50.1344,49.9071,49.9734,694300.0
2015-01-27 15:50:00,52.74,52.78,52.54,52.7,1324300.0,49.9639,50.0018,49.7744,49.926,1324300.0
2015-01-28 09:30:00,52.79,53.25,52.79,53.22,620200.0,50.0113,50.4471,50.0113,50.4186,620200.0
2015-01-28 09:40:00,53.19,53.7,53.16,53.59,727800.0,50.3902,50.8734,50.3618,50.7692,727800.0
2015-01-28 09:50:00,53.59,53.63,53.45,53.53,285000.0,50.7692,50.8071,50.6365,50.7123,285000.0
2015-01-28 10:00:00,53.52,53.59,53.19,53.19,315400.0,50.7029,50.7692,50.3902,50.3902,315400.0
2015-01-28 10:10:00,53.2,53.36,53.02,53.14,310200.0,50.3997,50.5513,50.2292,50.3429,310200.0
2015-01-28 10:20:00,53.16,53.51,53.15,53.29,364300.0,50.3618,50.6934,50.3523,50.485,364300.0
2015-01-28 10:30:00,53.3,53.42,52.6,52.69,564400.0,50.4944,50.6081,49.8313,49.9165,564400.0
2015-01-28 10:40:00,52.7,52.84,52.55,52.61,329000.0,49.926,50.0586,49.7839,49.8408,329000.0
2015-01-28 10:50:00,52.61,52.88,52.59,52.84,192800.0,49.8408,50.0965,49.8218,50.0586,192800.0
2015-01-28 11:00:00,52.82,53.03,52.73,52.81,293300.0,50.0397,50.2386,49.9544,50.0302,293300.0
2015-01-28 11:10:00,52.84,52.84,52.44,52.6,298300.0,50.0586,50.0586,49.6797,49.8313,298300.0
2015-01-28 11:20:00,52.62,52.7,52.5,52.65,178200.0,49.8502,49.926,49.7365,49.8786,178200.0
2015-01-28 11:30:00,52.66,52.8,52.6,52.72,108300.0,49.8881,50.0208,49.8313,49.945,108300.0
2015-01-28 11:40:00,52.71,52.86,52.71,52.85,113600.0,49.9355,50.0776,49.9355,50.0681,113600.0
2015-01-28 11:50:00,52.85,52.9,52.56,52.57,135000.0,50.0681,50.1155,49.7934,49.8029,135000.0
2015-01-28 12:00:00,52.57,52.71,52.57,52.61,99100.0,49.8029,49.9355,49.8029,49.8408,99100.0
2015-01-28 12:10:00,52.63,52.66,52.45,52.55,145800.0,49.8597,49.8881,49.6892,49.7839,145800.0
2015-01-28 12:20:00,52.56,52.62,52.48,52.54,112500.0,49.7934,49.8502,49.7176,49.7744,112500.0
2015-01-28 12:30:00,52.54,52.58,52.35,52.38,244500.0,49.7744,49.8123,49.5944,49.6229,244500.0
2015-01-28 12:40:00,52.39,52.45,52.31,52.38,195500.0,49.6323,49.6892,49.5565,49.6229,195500.0
2015-01-28 12:50:00,52.39,52.41,52.3,52.32,123700.0,49.6323,49.6513,49.5471,49.566,123700.0
2015-01-28 13:00:00,52.33,52.34,52.18,52.2,256300.0,49.5755,49.585,49.4334,49.4523,256300.0
2015-01-28 13:10:00,52.2,52.2,51.85,51.85,389600.0,49.4523,49.4523,49.1208,49.1208,389600.0
2015-01-28 13:20:00,51.84,52.14,51.84,51.9,240100.0,49.1113,49.3955,49.1113,49.1681,240100.0
2015-01-28 13:30:00,51.91,52.26,51.89,52.25,302500.0,49.1776,49.5092,49.1587,49.4997,302500.0
2015-01-28 13:40:00,52.25,52.26,51.92,51.92,243600.0,49.4997,49.5092,49.1871,49.1871,243600.0
2015-01-28 13:50:00,51.92,52.15,51.9,52.04,200600.0,49.1871,49.405,49.1681,49.3008,200600.0
2015-01-28 14:00:00,52.04,52.3,51.92,51.93,201700.0,49.3008,49.5471,49.1871,49.1965,201700.0
2015-01-28 14:10:00,51.92,52.01,51.81,51.87,265700.0,49.1871,49.2723,49.0829,49.1397,265700.0
2015-01-28 14:20:00,51.88,51.95,51.56,51.6,321500.0,49.1492,49.2155,48.846,48.8839,321500.0
2015-01-28 14:30:00,51.59,51.67,51.25,51.29,719600.0,48.8744,48.9502,48.5523,48.5902,719600.0
2015-01-28 14:40:00,51.28,51.58,51.27,51.45,361800.0,48.5808,48.865,48.5713,48.7418,361800.0
2015-01-28 14:50:00,51.44,51.45,51.25,51.29,283300.0,48.7323,48.7418,48.5523,48.5902,283300.0
2015-01-28 15:00:00,51.29,51.34,51.2,51.26,427400.0,48.5902,48.6376,48.505,48.5618,427400.0
2015-01-28 15:10:00,51.27,51.3,50.74,50.83,910400.0,48.5713,48.5997,48.0692,48.1544,910400.0
2015-01-28 15:20:00,50.84,51.04,50.79,50.96,528700.0,48.1639,48.3534,48.1166,48.2776,528700.0
2015-01-28 15:30:00,50.96,50.99,50.7,50.7,612200.0,48.2776,48.306,48.0313,48.0313,612200.0
2015-01-28 15:40:00,50.7,50.71,50.3,50.61,904700.0,48.0313,48.0408,47.6523,47.946,904700.0
2015-01-28 15:50:00,50.58,50.78,50.35,50.65,1271100.0,47.9176,48.1071,47.6997,47.9839,1271100.0
2015-01-29 09:30:00,51.11,51.47,50.63,50.65,693000.0,48.4197,48.7608,47.965,47.9839,693000.0
2015-01-29 09:40:00,50.69,50.98,50.66,50.83,519900.0,48.0218,48.2966,47.9934,48.1544,519900.0
2015-01-29 09:50:00,50.84,51.0,50.57,50.88,365400.0,48.1639,48.3155,47.9081,48.2018,365400.0
2015-01-29 10:00:00,50.85,51.2,50.78,51.03,467300.0,48.1734,48.505,48.1071,48.3439,467300.0
2015-01-29 10:10:00,51.01,51.04,50.76,51.01,310900.0,48.325,48.3534,48.0881,48.325,310900.0
2015-01-29 10:20:00,51.01,51.2,50.96,51.2,374400.0,48.325,48.505,48.2776,48.505,374400.0
2015-01-29 10:30:00,51.2,51.5,51.1,51.48,381600.0,48.505,48.7892,48.4102,48.7702,381600.0
2015-01-29 10:40:00,51.48,51.58,51.23,51.5,388500.0,48.7702,48.865,48.5334,48.7892,388500.0
2015-01-29 10:50:00,51.51,51.59,51.41,51.46,438700.0,48.7987,48.8744,48.7039,48.7513,438700.0
2015-01-29 11:00:00,51.46,51.53,51.27,51.39,327800.0,48.7513,48.8176,48.5713,48.685,327800.0
2015-01-29 11:10:00,51.39,51.48,51.16,51.4,356500.0,48.685,48.7702,48.4671,48.6944,356500.0
2015-01-29 11:20:00,51.42,51.65,51.32,51.58,473900.0,48.7134,48.9313,48.6187,48.865,473900.0
2015-01-29 11:30:00,51.58,51.9,51.54,51.86,343800.0,48.865,49.1681,48.8271,49.1302,343800.0
2015-01-29 11:40:00,51.85,51.92,51.71,51.83,378800.0,49.1208,49.1871,48.9881,49.1018,378800.0
2015-01-29 11:50:00,51.82,51.96,51.77,51.84,313200.0,49.0923,49.225,49.045,49.1113,313200.0
2015-01-29 12:00:00,51.85,51.91,51.75,51.83,267100.0,49.1208,49.1776,49.026,49.1018,267100.0
2015-01-29 12:10:00,51.82,51.94,51.79,51.87,185300.0,49.0923,49.206,49.0639,49.1397,185300.0
2015-01-29 12:20:00,51.86,51.91,51.55,51.57,246900.0,49.1302,49.1776,48.8366,48.8555,246900.0
2015-01-29 12:30:00,51.56,51.67,51.43,51.65,339600.0,48.846,48.9502,48.7229,48.9313,339600.0
2015-01-29 12:40:00,51.67,51.71,51.5,51.59,155300.0,48.9502,48.9881,48.7892,48.8744,155300.0
2015-01-29 12:50:00,51.58,51.73,51.52,51.72,205300.0,48.865,49.0071,48.8081,48.9976,205300.0
2015-01-29 13:00:00,51.73,51.74,51.48,51.63,160900.0,49.0071,49.0165,48.7702,48.9123,160900.0
2015-01-29 13:10:00,51.59,51.8,51.57,51.66,236600.0,48.8744,49.0734,48.8555,48.9408,236600.0
2015-01-29 13:20:00,51.63,51.85,51.63,51.79,333800.0,48.9123,49.1208,48.9123,49.0639,333800.0
2015-01-29 13:30:00,51.78,51.87,51.7,51.73,297100.0,49.0544,49.1397,48.9787,49.0071,297100.0
2015-01-29 13:40:00,51.73,51.73,51.52,51.63,239500.0,49.0071,49.0071,48.8081,48.9123,239500.0
2015-01-29 13:50:00,51.62,51.77,51.62,51.75,328900.0,48.9029,49.045,48.9029,49.026,328900.0
2015-01-29 14:00:00,51.75,51.9,51.67,51.68,326100.0,49.026,49.1681,48.9502,48.9597,326100.0
2015-01-29 14:10:00,51.68,51.69,51.51,51.52,217900.0,48.9597,48.9692,48.7987,48.8081,217900.0
2015-01-29 14:20:00,51.52,51.64,51.49,51.59,275900.0,48.8081,48.9218,48.7797,48.8744,275900.0
2015-01-29 14:30:00,51.58,51.67,51.5,51.59,190900.0,48.865,48.9502,48.7892,48.8744,190900.0
2015-01-29 14:40:00,51.58,51.65,51.56,51.6,254200.0,48.865,48.9313,48.846,48.8839,254200.0
2015-01-29 14:50:00,51.59,51.64,51.52,51.59,155500.0,48.8744,48.9218,48.8081,48.8744,155500.0
2015-01-29 15:00:00,51.59,51.69,51.54,51.65,195100.0,48.8744,48.9692,48.8271,48.9313,195100.0
2015-01-29 15:10:00,51.64,51.94,51.6,51.94,399100.0,48.9218,49.206,48.8839,49.206,399100.0
2015-01-29 15:20:00,51.94,52.28,51.91,52.18,465600.0,49.206,49.5281,49.1776,49.4334,465600.0
2015-01-29 15:30:00,52.19,52.42,52.19,52.39,446500.0,49.4429,49.6608,49.4429,49.6323,446500.0
2015-01-29 15:40:00,52.39,52.4,52.01,52.04,470000.0,49.6323,49.6418,49.2723,49.3008,470000.0
2015-01-29 15:50:00,52.05,52.24,52.04,52.24,724200.0,49.3102,49.4902,49.3008,49.4902,724200.0
2015-01-30 09:30:00,51.92,52.13,51.37,51.86,521600.0,49.1871,49.386,48.666,49.1302,521600.0
2015-01-30 09:40:00,51.92,51.94,51.42,51.5,298400.0,49.1871,49.206,48.7134,48.7892,298400.0
2015-01-30 09:50:00,51.49,51.63,51.33,51.36,345900.0,48.7797,48.9123,48.6281,48.6566,345900.0
2015-01-30 10:00:00,51.36,51.45,51.11,51.14,293200.0,48.6566,48.7418,48.4197,48.4481,293200.0
2015-01-30 10:10:00,51.13,51.16,50.82,50.97,385600.0,48.4387,48.4671,48.145,48.2871,385600.0
2015-01-30 10:20:00,51.0,51.05,50.6,50.67,339600.0,48.3155,48.3629,47.9366,48.0029,339600.0
2015-01-30 10:30:00,50.67,50.76,50.11,50.26,562100.0,48.0029,48.0881,47.4723,47.6145,562100.0
2015-01-30 10:40:00,50.28,50.81,50.28,50.79,448800.0,47.6334,48.1355,47.6334,48.1166,448800.0
2015-01-30 10:50:00,50.78,50.87,50.55,50.67,356600.0,48.1071,48.1923,47.8892,48.0029,356600.0
2015-01-30 11:00:00,50.68,50.92,50.62,50.66,252500.0,48.0123,48.2397,47.9555,47.9934,252500.0
2015-01-30 11:10:00,50.64,50.67,50.5,50.57,176300.0,47.9745,48.0029,47.8418,47.9081,176300.0
2015-01-30 11:20:00,50.58,50.82,50.54,50.73,162100.0,47.9176,48.145,47.8797,48.0597,162100.0
2015-01-30 11:30:00,50.73,50.75,50.55,50.74,204400.0,48.0597,48.0787,47.8892,48.0692,204400.0
2015-01-30 11:40:00,50.75,50.85,50.51,50.52,192000.0,48.0787,48.1734,47.8513,47.8608,192000.0
2015-01-30 11:50:00,50.52,50.73,50.48,50.73,209200.0,47.8608,48.0597,47.8229,48.0597,209200.0
2015-01-30 12:00:00,50.73,51.13,50.72,51.05,264400.0,48.0597,48.4387,48.0502,48.3629,264400.0
2015-01-30 12:10:00,51.06,51.34,51.0,51.2,249300.0,48.3723,48.6376,48.3155,48.505,249300.0
2015-01-30 12:20:00,51.2,51.25,51.06,51.06,194300.0,48.505,48.5523,48.3723,48.3723,194300.0
2015-01-30 12:30:00,51.06,51.07,50.71,50.8,213100.0,48.3723,48.3818,48.0408,48.126,213100.0
2015-01-30 12:40:00,50.8,50.91,50.66,50.85,136500.0,48.126,48.2302,47.9934,48.1734,136500.0
2015-01-30 12:50:00,50.85,51.0,50.76,50.87,224700.0,48.1734,48.3155,48.0881,48.1923,224700.0
2015-01-30 13:00:00,50.87,51.03,50.87,50.87,242900.0,48.1923,48.3439,48.1923,48.1923,242900.0
2015-01-30 13:10:00,50.87,50.88,50.76,50.8,137100.0,48.1923,48.2018,48.0881,48.126,137100.0
2015-01-30 13:20:00,50.8,50.88,50.7,50.81,125000.0,48.126,48.2018,48.0313,48.1355,125000.0
2015-01-30 13:30:00,50.8,50.83,50.65,50.69,154400.0,48.126,48.1544,47.9839,48.0218,154400.0
2015-01-30 13:40:00,50.68,50.95,50.65,50.94,116600.0,48.0123,48.2681,47.9839,48.2587,116600.0
2015-01-30 13:50:00,50.94,50.94,50.74,50.9,150500.0,48.2587,48.2587,48.0692,48.2208,150500.0
2015-01-30 14:00:00,50.9,50.9,50.53,50.68,215100.0,48.2208,48.2208,47.8702,48.0123,215100.0
2015-01-30 14:10:00,50.67,50.67,50.2,50.28,371000.0,48.0029,48.0029,47.5576,47.6334,371000.0
2015-01-30 14:20:00,50.26,50.26,49.75,49.89,981900.0,47.6145,47.6145,47.1313,47.2639,981900.0
2015-01-30 14:30:00,49.9,50.19,49.75,49.77,689800.0,47.2734,47.5481,47.1313,47.1502,689800.0
2015-01-30 14:40:00,49.78,49.98,48.8,48.88,1229800.0,47.1597,47.3492,46.2313,46.3071,1229800.0
2015-01-30 14:50:00,48.86,49.49,48.63,49.46,1478500.0,46.2881,46.885,46.0703,46.8566,1478500.0
2015-01-30 15:00:00,49.47,49.8,49.45,49.58,968000.0,46.866,47.1787,46.8471,46.9702,968000.0
2015-01-30 15:10:00,49.58,49.71,49.26,49.26,415700.0,46.9702,47.0934,46.6671,46.6671,415700.0
2015-01-30 15:20:00,49.26,49.3,49.05,49.15,546000.0,46.6671,46.705,46.4681,46.5629,546000.0
2015-01-30 15:30:00,49.15,49.33,49.06,49.19,775000.0,46.5629,46.7334,46.4776,46.6008,775000.0
2015-01-30 15:40:00,49.18,49.3,49.05,49.05,572300.0,46.5913,46.705,46.4681,46.4681,572300.0
2015-01-30 15:50:00,49.06,49.21,49.02,49.08,1391200.0,46.4776,46.6197,46.4397,46.4966,1391200.0
2015-02-02 09:30:00,48.58,48.93,47.56,47.89,1383500.0,46.0229,46.3545,45.0566,45.3692,1383500.0
2015-02-02 09:40:00,47.88,47.88,46.49,46.64,1776700.0,45.3597,45.3597,44.0429,44.185,1776700.0
2015-02-02 09:50:00,46.62,46.93,46.27,46.32,1823600.0,44.1661,44.4597,43.8345,43.8818,1823600.0
2015-02-02 10:00:00,46.31,46.84,46.21,46.77,1634200.0,43.8724,44.3745,43.7776,44.3082,1634200.0
2015-02-02 10:10:00,46.79,47.29,46.64,47.29,1020100.0,44.3271,44.8008,44.185,44.8008,1020100.0
2015-02-02 10:20:00,47.28,47.69,47.21,47.56,877600.0,44.7913,45.1797,44.725,45.0566,877600.0
2015-02-02 10:30:00,47.57,47.85,47.32,47.85,585400.0,45.066,45.3313,44.8292,45.3313,585400.0
2015-02-02 10:40:00,47.85,48.01,47.63,47.88,698800.0,45.3313,45.4829,45.1229,45.3597,698800.0
2015-02-02 10:50:00,47.88,48.0,47.68,47.69,407700.0,45.3597,45.4734,45.1703,45.1797,407700.0
2015-02-02 11:00:00,47.69,48.39,47.68,48.36,527800.0,45.1797,45.8429,45.1703,45.8145,527800.0
2015-02-02 11:10:00,48.36,48.49,48.13,48.2,360300.0,45.8145,45.9376,45.5966,45.6629,360300.0
2015-02-02 11:20:00,48.2,48.39,48.06,48.14,321300.0,45.6629,45.8429,45.5303,45.606,321300.0
2015-02-02 11:30:00,48.18,48.35,48.03,48.23,329500.0,45.6439,45.805,45.5018,45.6913,329500.0
2015-02-02 11:40:00,48.24,48.31,48.04,48.19,226900.0,45.7008,45.7671,45.5113,45.6534,226900.0
2015-02-02 11:50:00,48.19,48.26,47.94,47.99,256700.0,45.6534,45.7197,45.4166,45.4639,256700.0
2015-02-02 12:00:00,47.99,48.01,47.63,47.78,369300.0,45.4639,45.4829,45.1229,45.265,369300.0
2015-02-02 12:10:00,47.77,48.01,47.73,48.0,163900.0,45.2555,45.4829,45.2176,45.4734,163900.0
2015-02-02 12:20:00,48.0,48.04,47.64,47.83,253900.0,45.4734,45.5113,45.1324,45.3124,253900.0
2015-02-02 12:30:00,47.85,48.0,47.66,48.0,168900.0,45.3313,45.4734,45.1513,45.4734,168900.0
2015-02-02 12:40:00,47.99,48.06,47.68,47.69,155900.0,45.4639,45.5303,45.1703,45.1797,155900.0
2015-02-02 12:50:00,47.68,47.85,47.66,47.75,117100.0,45.1703,45.3313,45.1513,45.2366,117100.0
2015-02-02 13:00:00,47.75,47.78,47.6,47.66,147500.0,45.2366,45.265,45.0945,45.1513,147500.0
2015-02-02 13:10:00,47.68,47.82,47.6,47.77,137700.0,45.1703,45.3029,45.0945,45.2555,137700.0
2015-02-02 13:20:00,47.79,48.04,47.79,47.97,195000.0,45.2745,45.5113,45.2745,45.445,195000.0
2015-02-02 13:30:00,47.97,48.17,47.95,48.02,604200.0,45.445,45.6345,45.426,45.4924,604200.0
2015-02-02 13:40:00,48.02,48.1,47.96,48.02,240200.0,45.4924,45.5681,45.4355,45.4924,240200.0
2015-02-02 13:50:00,48.02,48.1,47.82,47.97,400000.0,45.4924,45.5681,45.3029,45.445,400000.0
2015-02-02 14:00:00,47.97,48.13,47.91,47.96,352400.0,45.445,45.5966,45.3881,45.4355,352400.0
2015-02-02 14:10:00,47.97,48.09,47.86,47.99,185100.0,45.445,45.5587,45.3408,45.4639,185100.0
2015-02-02 14:20:00,47.99,48.1,47.93,48.07,130200.0,45.4639,45.5681,45.4071,45.5397,130200.0
2015-02-02 14:30:00,48.07,48.14,47.93,48.11,274900.0,45.5397,45.606,45.4071,45.5776,274900.0
2015-02-02 14:40:00,48.11,48.17,48.08,48.1,310800.0,45.5776,45.6345,45.5492,45.5681,310800.0
2015-02-02 14:50:00,48.08,48.35,48.08,48.31,282500.0,45.5492,45.805,45.5492,45.7671,282500.0
2015-02-02 15:00:00,48.31,48.36,48.17,48.33,239100.0,45.7671,45.8145,45.6345,45.786,239100.0
2015-02-02 15:10:00,48.33,48.53,48.31,48.49,372000.0,45.786,45.9755,45.7671,45.9376,372000.0
2015-02-02 15:20:00,48.5,48.58,48.36,48.37,366700.0,45.9471,46.0229,45.8145,45.8239,366700.0
2015-02-02 15:30:00,48.37,48.45,48.19,48.45,589800.0,45.8239,45.8997,45.6534,45.8997,589800.0
2015-02-02 15:40:00,48.44,48.65,48.41,48.5,606600.0,45.8903,46.0892,45.8618,45.9471,606600.0
2015-02-02 15:50:00,48.51,48.72,48.48,48.71,1004500.0,45.9566,46.1555,45.9281,46.146,1004500.0
2015-02-03 09:30:00,47.3,48.16,46.55,47.26,1606600.0,44.8103,45.625,44.0997,44.7724,1606600.0
2015-02-03 09:40:00,47.27,47.71,47.12,47.25,769200.0,44.7818,45.1987,44.6397,44.7629,769200.0
2015-02-03 09:50:00,47.25,47.58,47.17,47.56,794000.0,44.7629,45.0755,44.6871,45.0566,794000.0
2015-02-03 10:00:00,47.56,47.87,47.5,47.62,600700.0,45.0566,45.3503,44.9997,45.1134,600700.0
2015-02-03 10:10:00,47.65,48.1,47.62,47.93,551800.0,45.1418,45.5681,45.1134,45.4071,551800.0
2015-02-03 10:20:00,47.93,48.1,47.51,47.56,475500.0,45.4071,45.5681,45.0092,45.0566,475500.0
2015-02-03 10:30:00,47.59,47.73,47.5,47.67,232300.0,45.085,45.2176,44.9997,45.1608,232300.0
2015-02-03 10:40:00,47.71,47.79,47.32,47.44,354000.0,45.1987,45.2745,44.8292,44.9429,354000.0
2015-02-03 10:50:00,47.43,47.66,47.35,47.62,355900.0,44.9334,45.1513,44.8576,45.1134,355900.0
2015-02-03 11:00:00,47.62,47.94,47.48,47.89,434800.0,45.1134,45.4166,44.9808,45.3692,434800.0
2015-02-03 11:10:00,47.88,47.93,47.68,47.89,282800.0,45.3597,45.4071,45.1703,45.3692,282800.0
2015-02-03 11:20:00,47.88,47.9,47.76,47.82,279800.0,45.3597,45.3787,45.246,45.3029,279800.0
2015-02-03 11:30:00,47.82,47.89,47.66,47.87,304000.0,45.3029,45.3692,45.1513,45.3503,304000.0
2015-02-03 11:40:00,47.87,47.98,47.8,47.89,195400.0,45.3503,45.4545,45.2839,45.3692,195400.0
2015-02-03 11:50:00,47.87,47.89,47.5,47.52,237200.0,45.3503,45.3692,44.9997,45.0187,237200.0
2015-02-03 12:00:00,47.51,47.79,47.51,47.64,158200.0,45.0092,45.2745,45.0092,45.1324,158200.0
2015-02-03 12:10:00,47.64,47.67,47.48,47.55,218400.0,45.1324,45.1608,44.9808,45.0471,218400.0
2015-02-03 12:20:00,47.55,47.59,47.35,47.43,206200.0,45.0471,45.085,44.8576,44.9334,206200.0
2015-02-03 12:30:00,47.43,47.49,47.38,47.49,78600.0,44.9334,44.9903,44.886,44.9903,78600.0
2015-02-03 12:40:00,47.48,47.63,47.47,47.58,131900.0,44.9808,45.1229,44.9713,45.0755,131900.0
2015-02-03 12:50:00,47.57,47.57,47.29,47.38,276500.0,45.066,45.066,44.8008,44.886,276500.0
2015-02-03 13:00:00,47.4,47.44,47.3,47.33,178500.0,44.905,44.9429,44.8103,44.8387,178500.0
2015-02-03 13:10:00,47.32,47.42,47.25,47.37,326000.0,44.8292,44.9239,44.7629,44.8766,326000.0
2015-02-03 13:20:00,47.36,47.52,47.25,47.36,359500.0,44.8671,45.0187,44.7629,44.8671,359500.0
2015-02-03 13:30:00,47.36,47.44,47.25,47.26,194700.0,44.8671,44.9429,44.7629,44.7724,194700.0
2015-02-03 13:40:00,47.26,47.35,47.23,47.35,297600.0,44.7724,44.8576,44.7439,44.8576,297600.0
2015-02-03 13:50:00,47.35,47.56,47.34,47.37,275500.0,44.8576,45.0566,44.8482,44.8766,275500.0
2015-02-03 14:00:00,47.38,47.48,47.25,47.26,321900.0,44.886,44.9808,44.7629,44.7724,321900.0
2015-02-03 14:10:00,47.26,47.36,47.19,47.29,474600.0,44.7724,44.8671,44.706,44.8008,474600.0
2015-02-03 14:20:00,47.29,47.44,47.29,47.41,225900.0,44.8008,44.9429,44.8008,44.9145,225900.0
2015-02-03 14:30:00,47.41,47.61,47.4,47.56,364200.0,44.9145,45.1039,44.905,45.0566,364200.0
2015-02-03 14:40:00,47.57,47.57,47.49,47.51,307400.0,45.066,45.066,44.9903,45.0092,307400.0
2015-02-03 14:50:00,47.51,47.52,47.33,47.41,470800.0,45.0092,45.0187,44.8387,44.9145,470800.0
2015-02-03 15:00:00,47.41,47.47,47.3,47.37,231500.0,44.9145,44.9713,44.8103,44.8766,231500.0
2015-02-03 15:10:00,47.37,47.37,47.15,47.17,249500.0,44.8766,44.8766,44.6682,44.6871,249500.0
2015-02-03 15:20:00,47.17,47.26,47.1,47.16,341700.0,44.6871,44.7724,44.6208,44.6776,341700.0
2015-02-03 15:30:00,47.16,47.43,47.15,47.38,540500.0,44.6776,44.9334,44.6682,44.886,540500.0
2015-02-03 15:40:00,47.38,47.42,47.19,47.19,438800.0,44.886,44.9239,44.706,44.706,438800.0
2015-02-03 15:50:00,47.2,47.53,47.19,47.5,1077800.0,44.7155,45.0282,44.706,44.9997,1077800.0
2015-02-04 09:30:00,48.62,49.18,48.27,48.58,1084900.0,46.0608,46.5913,45.7292,46.0229,1084900.0
2015-02-04 09:40:00,48.59,48.75,48.23,48.7,458700.0,46.0324,46.1839,45.6913,46.1366,458700.0
2015-02-04 09:50:00,48.72,49.08,48.53,49.03,415500.0,46.1555,46.4966,45.9755,46.4492,415500.0
2015-02-04 10:00:00,49.03,49.21,48.74,49.02,512700.0,46.4492,46.6197,46.1745,46.4397,512700.0
2015-02-04 10:10:00,49.02,49.02,48.49,48.62,366800.0,46.4397,46.4397,45.9376,46.0608,366800.0
2015-02-04 10:20:00,48.66,49.08,48.59,48.98,253900.0,46.0987,46.4966,46.0324,46.4018,253900.0
2015-02-04 10:30:00,48.98,49.22,48.87,49.15,552100.0,46.4018,46.6292,46.2976,46.5629,552100.0
2015-02-04 10:40:00,49.15,49.19,48.81,49.02,292900.0,46.5629,46.6008,46.2408,46.4397,292900.0
2015-02-04 10:50:00,49.04,49.24,49.0,49.2,259000.0,46.4587,46.6481,46.4208,46.6102,259000.0
2015-02-04 11:00:00,49.2,49.31,49.13,49.15,209700.0,46.6102,46.7145,46.5439,46.5629,209700.0
2015-02-04 11:10:00,49.17,49.28,49.1,49.23,198100.0,46.5818,46.686,46.5155,46.6387,198100.0
2015-02-04 11:20:00,49.23,49.24,49.02,49.13,140700.0,46.6387,46.6481,46.4397,46.5439,140700.0
2015-02-04 11:30:00,49.13,49.39,49.07,49.28,210800.0,46.5439,46.7902,46.4871,46.686,210800.0
2015-02-04 11:40:00,49.28,49.46,49.21,49.45,160500.0,46.686,46.8566,46.6197,46.8471,160500.0
2015-02-04 11:50:00,49.44,49.46,49.26,49.46,138000.0,46.8376,46.8566,46.6671,46.8566,138000.0
2015-02-04 12:00:00,49.46,49.77,49.43,49.7,246800.0,46.8566,47.1502,46.8281,47.0839,246800.0
2015-02-04 12:10:00,49.7,49.74,49.6,49.65,217600.0,47.0839,47.1218,46.9892,47.0366,217600.0
2015-02-04 12:20:00,49.64,49.66,49.48,49.51,191300.0,47.0271,47.046,46.8755,46.9039,191300.0
2015-02-04 12:30:00,49.5,49.6,49.43,49.53,128700.0,46.8945,46.9892,46.8281,46.9229,128700.0
2015-02-04 12:40:00,49.53,49.6,49.4,49.5,120300.0,46.9229,46.9892,46.7997,46.8945,120300.0
2015-02-04 12:50:00,49.51,49.67,49.48,49.55,156000.0,46.9039,47.0555,46.8755,46.9418,156000.0
2015-02-04 13:00:00,49.55,49.6,49.4,49.53,155500.0,46.9418,46.9892,46.7997,46.9229,155500.0
2015-02-04 13:10:00,49.53,49.76,49.53,49.67,200400.0,46.9229,47.1408,46.9229,47.0555,200400.0
2015-02-04 13:20:00,49.67,49.76,49.6,49.75,138100.0,47.0555,47.1408,46.9892,47.1313,138100.0
2015-02-04 13:30:00,49.75,49.76,49.64,49.66,145600.0,47.1313,47.1408,47.0271,47.046,145600.0
2015-02-04 13:40:00,49.65,49.78,49.61,49.62,167700.0,47.0366,47.1597,46.9987,47.0081,167700.0
2015-02-04 13:50:00,49.62,49.79,49.57,49.64,120400.0,47.0081,47.1692,46.9608,47.0271,120400.0
2015-02-04 14:00:00,49.64,49.69,49.45,49.5,162800.0,47.0271,47.0745,46.8471,46.8945,162800.0
2015-02-04 14:10:00,49.53,49.62,49.45,49.59,200400.0,46.9229,47.0081,46.8471,46.9797,200400.0
2015-02-04 14:20:00,49.59,49.65,49.5,49.65,125800.0,46.9797,47.0366,46.8945,47.0366,125800.0
2015-02-04 14:30:00,49.65,49.67,49.49,49.53,182700.0,47.0366,47.0555,46.885,46.9229,182700.0
2015-02-04 14:40:00,49.53,49.61,49.51,49.54,93600.0,46.9229,46.9987,46.9039,46.9324,93600.0
2015-02-04 14:50:00,49.54,49.65,49.5,49.57,77100.0,46.9324,47.0366,46.8945,46.9608,77100.0
2015-02-04 15:00:00,49.58,49.58,49.45,49.57,187800.0,46.9702,46.9702,46.8471,46.9608,187800.0
2015-02-04 15:10:00,49.57,49.68,49.53,49.6,225600.0,46.9608,47.065,46.9229,46.9892,225600.0
2015-02-04 15:20:00,49.59,49.67,49.56,49.67,206100.0,46.9797,47.0555,46.9513,47.0555,206100.0
2015-02-04 15:30:00,49.68,49.71,49.57,49.69,451200.0,47.065,47.0934,46.9608,47.0745,451200.0
2015-02-04 15:40:00,49.69,49.71,49.17,49.33,487800.0,47.0745,47.0934,46.5818,46.7334,487800.0
2015-02-04 15:50:00,49.34,49.49,49.28,49.45,893900.0,46.7429,46.885,46.686,46.8471,893900.0
2015-02-05 09:30:00,49.39,49.46,48.85,49.28,429500.0,46.8861,46.9526,46.3735,46.7817,429500.0
2015-02-05 09:40:00,49.27,49.33,48.73,48.95,416100.0,46.7722,46.8292,46.2596,46.4684,416100.0
2015-02-05 09:50:00,48.96,49.03,48.7,49.01,292300.0,46.4779,46.5444,46.2311,46.5254,292300.0
2015-02-05 10:00:00,48.99,49.05,48.76,48.8,380000.0,46.5064,46.5633,46.288,46.326,380000.0
2015-02-05 10:10:00,48.79,48.89,48.68,48.77,198200.0,46.3165,46.4115,46.2121,46.2975,198200.0
2015-02-05 10:20:00,48.77,48.95,48.73,48.88,186500.0,46.2975,46.4684,46.2596,46.402,186500.0
2015-02-05 10:30:00,48.87,48.92,48.61,48.66,333700.0,46.3925,46.4399,46.1457,46.1931,333700.0
2015-02-05 10:40:00,48.66,48.72,48.45,48.47,365400.0,46.1931,46.2501,45.9938,46.0127,365400.0
2015-02-05 10:50:00,48.46,48.63,48.37,48.47,272400.0,46.0033,46.1646,45.9178,46.0127,272400.0
2015-02-05 11:00:00,48.48,48.48,48.23,48.37,267400.0,46.0222,46.0222,45.7849,45.9178,267400.0
2015-02-05 11:10:00,48.37,48.41,48.22,48.37,245600.0,45.9178,45.9558,45.7754,45.9178,245600.0
2015-02-05 11:20:00,48.37,48.4,48.13,48.25,204400.0,45.9178,45.9463,45.69,45.8039,204400.0
2015-02-05 11:30:00,48.25,48.37,48.17,48.25,190300.0,45.8039,45.9178,45.728,45.8039,190300.0
2015-02-05 11:40:00,48.25,48.34,48.2,48.31,102600.0,45.8039,45.8893,45.7564,45.8609,102600.0
2015-02-05 11:50:00,48.31,48.32,47.86,47.9,415200.0,45.8609,45.8704,45.4337,45.4716,415200.0
2015-02-05 12:00:00,47.9,47.92,47.69,47.71,309600.0,45.4716,45.4906,45.2723,45.2913,309600.0
2015-02-05 12:10:00,47.7,47.92,47.6,47.82,259100.0,45.2818,45.4906,45.1869,45.3957,259100.0
2015-02-05 12:20:00,47.84,48.01,47.77,47.98,170800.0,45.4147,45.5761,45.3482,45.5476,170800.0
2015-02-05 12:30:00,47.99,48.07,47.92,48.07,112000.0,45.5571,45.633,45.4906,45.633,112000.0
2015-02-05 12:40:00,48.06,48.07,47.85,47.89,93300.0,45.6235,45.633,45.4242,45.4622,93300.0
2015-02-05 12:50:00,47.87,47.97,47.82,47.94,67000.0,45.4432,45.5381,45.3957,45.5096,67000.0
2015-02-05 13:00:00,47.93,48.0,47.91,47.96,72100.0,45.5001,45.5666,45.4811,45.5286,72100.0
2015-02-05 13:10:00,47.96,48.03,47.88,48.03,126200.0,45.5286,45.5951,45.4527,45.5951,126200.0
2015-02-05 13:20:00,48.04,48.1,48.0,48.05,114800.0,45.6045,45.6615,45.5666,45.614,114800.0
2015-02-05 13:30:00,48.06,48.3,48.03,48.29,150500.0,45.6235,45.8514,45.5951,45.8419,150500.0
2015-02-05 13:40:00,48.3,48.47,48.28,48.28,190500.0,45.8514,46.0127,45.8324,45.8324,190500.0
2015-02-05 13:50:00,48.29,48.47,48.28,48.45,115100.0,45.8419,46.0127,45.8324,45.9938,115100.0
2015-02-05 14:00:00,48.45,48.57,48.4,48.41,109400.0,45.9938,46.1077,45.9463,45.9558,109400.0
2015-02-05 14:10:00,48.41,48.75,48.4,48.72,255500.0,45.9558,46.2786,45.9463,46.2501,255500.0
2015-02-05 14:20:00,48.72,48.72,48.59,48.63,126600.0,46.2501,46.2501,46.1267,46.1646,126600.0
2015-02-05 14:30:00,48.63,48.66,48.48,48.66,167000.0,46.1646,46.1931,46.0222,46.1931,167000.0
2015-02-05 14:40:00,48.66,48.66,48.55,48.56,100100.0,46.1931,46.1931,46.0887,46.0982,100100.0
2015-02-05 14:50:00,48.56,48.63,48.53,48.56,98500.0,46.0982,46.1646,46.0697,46.0982,98500.0
2015-02-05 15:00:00,48.56,48.69,48.55,48.68,138900.0,46.0982,46.2216,46.0887,46.2121,138900.0
2015-02-05 15:10:00,48.67,48.69,48.61,48.66,114300.0,46.2026,46.2216,46.1457,46.1931,114300.0
2015-02-05 15:20:00,48.66,48.72,48.64,48.69,203700.0,46.1931,46.2501,46.1741,46.2216,203700.0
2015-02-05 15:30:00,48.7,48.73,48.6,48.71,192000.0,46.2311,46.2596,46.1362,46.2406,192000.0
2015-02-05 15:40:00,48.71,48.73,48.65,48.66,240900.0,46.2406,46.2596,46.1836,46.1931,240900.0
2015-02-05 15:50:00,48.66,48.81,48.66,48.8,515400.0,46.1931,46.3355,46.1931,46.326,515400.0
2015-02-06 09:30:00,48.84,48.84,47.89,48.13,451000.0,46.364,46.364,45.4622,45.69,451000.0
2015-02-06 09:40:00,48.13,48.48,48.11,48.39,310600.0,45.69,46.0222,45.671,45.9368,310600.0
2015-02-06 09:50:00,48.38,48.55,48.29,48.44,264800.0,45.9273,46.0887,45.8419,45.9843,264800.0
2015-02-06 10:00:00,48.44,48.6,48.39,48.48,277400.0,45.9843,46.1362,45.9368,46.0222,277400.0
2015-02-06 10:10:00,48.48,48.52,48.26,48.33,337400.0,46.0222,46.0602,45.8134,45.8798,337400.0
2015-02-06 10:20:00,48.32,48.47,48.28,48.45,204900.0,45.8704,46.0127,45.8324,45.9938,204900.0
2015-02-06 10:30:00,48.46,48.46,48.28,48.3,158600.0,46.0033,46.0033,45.8324,45.8514,158600.0
2015-02-06 10:40:00,48.3,48.71,48.29,48.71,236900.0,45.8514,46.2406,45.8419,46.2406,236900.0
2015-02-06 10:50:00,48.71,49.03,48.68,48.92,298300.0,46.2406,46.5444,46.2121,46.4399,298300.0
2015-02-06 11:00:00,48.93,49.38,48.93,49.12,269400.0,46.4494,46.8766,46.4494,46.6298,269400.0
2015-02-06 11:10:00,49.12,49.16,49.08,49.12,125700.0,46.6298,46.6678,46.5918,46.6298,125700.0
2015-02-06 11:20:00,49.13,49.32,49.1,49.32,236600.0,46.6393,46.8197,46.6108,46.8197,236600.0
2015-02-06 11:30:00,49.33,49.47,49.21,49.25,165600.0,46.8292,46.9621,46.7152,46.7532,165600.0
2015-02-06 11:40:00,49.26,49.45,49.24,49.41,142500.0,46.7627,46.9431,46.7437,46.9051,142500.0
2015-02-06 11:50:00,49.41,49.45,49.18,49.21,161600.0,46.9051,46.9431,46.6868,46.7152,161600.0
2015-02-06 12:00:00,49.2,49.26,49.02,49.02,141900.0,46.7057,46.7627,46.5349,46.5349,141900.0
2015-02-06 12:10:00,49.04,49.13,49.01,49.07,99500.0,46.5539,46.6393,46.5254,46.5823,99500.0
2015-02-06 12:20:00,49.07,49.07,48.76,48.76,143000.0,46.5823,46.5823,46.288,46.288,143000.0
2015-02-06 12:30:00,48.76,48.88,48.69,48.69,135800.0,46.288,46.402,46.2216,46.2216,135800.0
2015-02-06 12:40:00,48.7,48.72,48.59,48.7,125300.0,46.2311,46.2501,46.1267,46.2311,125300.0
2015-02-06 12:50:00,48.71,48.83,48.6,48.83,85100.0,46.2406,46.3545,46.1362,46.3545,85100.0
2015-02-06 13:00:00,48.84,48.85,48.55,48.64,119600.0,46.364,46.3735,46.0887,46.1741,119600.0
2015-02-06 13:10:00,48.64,48.68,48.38,48.42,158700.0,46.1741,46.2121,45.9273,45.9653,158700.0
2015-02-06 13:20:00,48.43,48.45,48.01,48.21,317400.0,45.9748,45.9938,45.5761,45.7659,317400.0
2015-02-06 13:30:00,48.21,48.21,48.04,48.1,246600.0,45.7659,45.7659,45.6045,45.6615,246600.0
2015-02-06 13:40:00,48.11,48.2,48.07,48.18,101200.0,45.671,45.7564,45.633,45.7375,101200.0
2015-02-06 13:50:00,48.18,48.34,48.17,48.3,208100.0,45.7375,45.8893,45.728,45.8514,208100.0
2015-02-06 14:00:00,48.31,48.46,48.17,48.37,132400.0,45.8609,46.0033,45.728,45.9178,132400.0
2015-02-06 14:10:00,48.37,48.55,48.35,48.53,136700.0,45.9178,46.0887,45.8988,46.0697,136700.0
2015-02-06 14:20:00,48.51,48.58,48.37,48.42,85400.0,46.0507,46.1172,45.9178,45.9653,85400.0
2015-02-06 14:30:00,48.41,48.48,48.33,48.43,55500.0,45.9558,46.0222,45.8798,45.9748,55500.0
2015-02-06 14:40:00,48.44,48.5,48.39,48.48,131600.0,45.9843,46.0412,45.9368,46.0222,131600.0
2015-02-06 14:50:00,48.47,48.5,48.39,48.4,113800.0,46.0127,46.0412,45.9368,45.9463,113800.0
2015-02-06 15:00:00,48.39,48.42,48.16,48.28,137200.0,45.9368,45.9653,45.7185,45.8324,137200.0
2015-02-06 15:10:00,48.28,48.39,48.22,48.29,144900.0,45.8324,45.9368,45.7754,45.8419,144900.0
2015-02-06 15:20:00,48.26,48.36,48.08,48.1,164900.0,45.8134,45.9083,45.6425,45.6615,164900.0
2015-02-06 15:30:00,48.11,48.14,48.04,48.07,282500.0,45.671,45.6995,45.6045,45.633,282500.0
2015-02-06 15:40:00,48.07,48.07,47.91,47.93,325800.0,45.633,45.633,45.4811,45.5001,325800.0
2015-02-06 15:50:00,47.93,48.16,47.93,48.15,535500.0,45.5001,45.7185,45.5001,45.709,535500.0
2015-02-09 09:30:00,46.41,47.24,46.31,46.9,1306100.0,44.0572,44.8451,43.9623,44.5223,1306100.0
2015-02-09 09:40:00,46.9,46.95,46.25,46.45,714900.0,44.5223,44.5698,43.9053,44.0952,714900.0
2015-02-09 09:50:00,46.44,46.6,46.01,46.01,704300.0,44.0857,44.2376,43.6775,43.6775,704300.0
2015-02-09 10:00:00,46.01,46.55,45.95,46.36,907200.0,43.6775,44.1901,43.6205,44.0097,907200.0
2015-02-09 10:10:00,46.36,46.77,46.28,46.7,302700.0,44.0097,44.3989,43.9338,44.3325,302700.0
2015-02-09 10:20:00,46.71,46.84,46.55,46.58,434200.0,44.342,44.4654,44.1901,44.2186,434200.0
2015-02-09 10:30:00,46.55,46.58,46.28,46.28,296200.0,44.1901,44.2186,43.9338,43.9338,296200.0
2015-02-09 10:40:00,46.3,46.31,46.02,46.14,345500.0,43.9528,43.9623,43.687,43.8009,345500.0
2015-02-09 10:50:00,46.14,46.31,46.06,46.28,297700.0,43.8009,43.9623,43.7249,43.9338,297700.0
2015-02-09 11:00:00,46.28,46.45,46.19,46.45,340100.0,43.9338,44.0952,43.8483,44.0952,340100.0
2015-02-09 11:10:00,46.45,46.49,46.2,46.43,193500.0,44.0952,44.1331,43.8578,44.0762,193500.0
2015-02-09 11:20:00,46.43,46.58,46.41,46.46,153600.0,44.0762,44.2186,44.0572,44.1046,153600.0
2015-02-09 11:30:00,46.47,46.63,46.33,46.62,195700.0,44.1141,44.266,43.9812,44.2565,195700.0
2015-02-09 11:40:00,46.62,46.64,46.46,46.47,209700.0,44.2565,44.2755,44.1046,44.1141,209700.0
2015-02-09 11:50:00,46.46,46.57,46.41,46.56,168800.0,44.1046,44.2091,44.0572,44.1996,168800.0
2015-02-09 12:00:00,46.56,46.65,46.52,46.6,289600.0,44.1996,44.285,44.1616,44.2376,289600.0
2015-02-09 12:10:00,46.59,46.61,46.44,46.55,157600.0,44.2281,44.247,44.0857,44.1901,157600.0
2015-02-09 12:20:00,46.55,46.58,46.37,46.4,131900.0,44.1901,44.2186,44.0192,44.0477,131900.0
2015-02-09 12:30:00,46.4,46.42,46.25,46.27,111200.0,44.0477,44.0667,43.9053,43.9243,111200.0
2015-02-09 12:40:00,46.27,46.27,46.08,46.14,196400.0,43.9243,43.9243,43.7439,43.8009,196400.0
2015-02-09 12:50:00,46.14,46.31,46.08,46.28,211700.0,43.8009,43.9623,43.7439,43.9338,211700.0
2015-02-09 13:00:00,46.28,46.35,46.26,46.29,154700.0,43.9338,44.0002,43.9148,43.9433,154700.0
2015-02-09 13:10:00,46.3,46.31,46.2,46.26,268100.0,43.9528,43.9623,43.8578,43.9148,268100.0
2015-02-09 13:20:00,46.26,46.42,46.21,46.26,257300.0,43.9148,44.0667,43.8673,43.9148,257300.0
2015-02-09 13:30:00,46.25,46.38,46.15,46.37,145600.0,43.9053,44.0287,43.8104,44.0192,145600.0
2015-02-09 13:40:00,46.37,46.38,46.1,46.12,226400.0,44.0192,44.0287,43.7629,43.7819,226400.0
2015-02-09 13:50:00,46.11,46.18,46.05,46.13,185600.0,43.7724,43.8388,43.7154,43.7914,185600.0
2015-02-09 14:00:00,46.13,46.32,46.12,46.32,159900.0,43.7914,43.9717,43.7819,43.9717,159900.0
2015-02-09 14:10:00,46.32,46.37,46.18,46.18,189000.0,43.9717,44.0192,43.8388,43.8388,189000.0
2015-02-09 14:20:00,46.19,46.38,46.18,46.29,176600.0,43.8483,44.0287,43.8388,43.9433,176600.0
2015-02-09 14:30:00,46.29,46.43,46.27,46.41,117000.0,43.9433,44.0762,43.9243,44.0572,117000.0
2015-02-09 14:40:00,46.41,46.43,46.33,46.38,155600.0,44.0572,44.0762,43.9812,44.0287,155600.0
2015-02-09 14:50:00,46.38,46.43,46.35,46.36,110100.0,44.0287,44.0762,44.0002,44.0097,110100.0
2015-02-09 15:00:00,46.36,46.37,46.24,46.27,162500.0,44.0097,44.0192,43.8958,43.9243,162500.0
2015-02-09 15:10:00,46.26,46.41,46.26,46.35,169700.0,43.9148,44.0572,43.9148,44.0002,169700.0
2015-02-09 15:20:00,46.34,46.53,46.34,46.52,353900.0,43.9907,44.1711,43.9907,44.1616,353900.0
2015-02-09 15:30:00,46.52,46.55,46.42,46.52,245000.0,44.1616,44.1901,44.0667,44.1616,245000.0
2015-02-09 15:40:00,46.52,46.54,46.42,46.48,307600.0,44.1616,44.1806,44.0667,44.1236,307600.0
2015-02-09 15:50:00,46.49,46.57,46.48,46.53,509200.0,44.1331,44.2091,44.1236,44.1711,509200.0
2015-02-10 09:30:00,47.4,47.4,46.9,47.28,668300.0,44.997,44.997,44.5223,44.8831,668300.0
2015-02-10 09:40:00,47.3,47.78,47.2,47.64,639600.0,44.9021,45.3577,44.8071,45.2248,639600.0
2015-02-10 09:50:00,47.65,47.77,47.52,47.77,385000.0,45.2343,45.3482,45.1109,45.3482,385000.0
2015-02-10 10:00:00,47.74,47.89,47.65,47.71,455700.0,45.3198,45.4622,45.2343,45.2913,455700.0
2015-02-10 10:10:00,47.72,47.9,47.61,47.61,322500.0,45.3008,45.4716,45.1963,45.1963,322500.0
2015-02-10 10:20:00,47.63,47.77,47.48,47.58,195300.0,45.2153,45.3482,45.0729,45.1679,195300.0
2015-02-10 10:30:00,47.56,47.64,47.42,47.51,139800.0,45.1489,45.2248,45.016,45.1014,139800.0
2015-02-10 10:40:00,47.51,47.56,47.2,47.2,203400.0,45.1014,45.1489,44.8071,44.8071,203400.0
2015-02-10 10:50:00,47.18,47.43,47.16,47.22,282000.0,44.7881,45.0255,44.7692,44.8261,282000.0
2015-02-10 11:00:00,47.22,47.36,47.18,47.31,109100.0,44.8261,44.959,44.7881,44.9116,109100.0
2015-02-10 11:10:00,47.29,47.44,47.24,47.44,66200.0,44.8926,45.035,44.8451,45.035,66200.0
2015-02-10 11:20:00,47.42,47.56,47.36,47.51,182200.0,45.016,45.1489,44.959,45.1014,182200.0
2015-02-10 11:30:00,47.51,47.55,47.34,47.45,111600.0,45.1014,45.1394,44.94,45.0445,111600.0
2015-02-10 11:40:00,47.45,47.63,47.44,47.55,178900.0,45.0445,45.2153,45.035,45.1394,178900.0
2015-02-10 11:50:00,47.55,47.63,47.48,47.59,106600.0,45.1394,45.2153,45.0729,45.1774,106600.0
2015-02-10 12:00:00,47.61,47.65,47.59,47.65,151800.0,45.1963,45.2343,45.1774,45.2343,151800.0
2015-02-10 12:10:00,47.65,47.8,47.65,47.8,159500.0,45.2343,45.3767,45.2343,45.3767,159500.0
2015-02-10 12:20:00,47.8,47.84,47.64,47.71,150300.0,45.3767,45.4147,45.2248,45.2913,150300.0
2015-02-10 12:30:00,47.72,47.75,47.53,47.63,105900.0,45.3008,45.3293,45.1204,45.2153,105900.0
2015-02-10 12:40:00,47.62,47.62,47.5,47.54,83300.0,45.2058,45.2058,45.0919,45.1299,83300.0
2015-02-10 12:50:00,47.54,47.55,47.39,47.48,107200.0,45.1299,45.1394,44.9875,45.0729,107200.0
2015-02-10 13:00:00,47.5,47.64,47.48,47.5,106200.0,45.0919,45.2248,45.0729,45.0919,106200.0
2015-02-10 13:10:00,47.5,47.6,47.48,47.58,46600.0,45.0919,45.1869,45.0729,45.1679,46600.0
2015-02-10 13:20:00,47.58,47.7,47.52,47.66,66600.0,45.1679,45.2818,45.1109,45.2438,66600.0
2015-02-10 13:30:00,47.66,47.73,47.62,47.73,78600.0,45.2438,45.3103,45.2058,45.3103,78600.0
2015-02-10 13:40:00,47.73,47.87,47.7,47.87,103900.0,45.3103,45.4432,45.2818,45.4432,103900.0
2015-02-10 13:50:00,47.88,47.94,47.78,47.81,181500.0,45.4527,45.5096,45.3577,45.3862,181500.0
2015-02-10 14:00:00,47.81,47.85,47.75,47.84,131500.0,45.3862,45.4242,45.3293,45.4147,131500.0
2015-02-10 14:10:00,47.84,47.85,47.74,47.82,111000.0,45.4147,45.4242,45.3198,45.3957,111000.0
2015-02-10 14:20:00,47.83,47.95,47.82,47.86,145300.0,45.4052,45.5191,45.3957,45.4337,145300.0
2015-02-10 14:30:00,47.87,48.03,47.8,48.02,168300.0,45.4432,45.5951,45.3767,45.5856,168300.0
2015-02-10 14:40:00,48.02,48.19,47.93,48.14,357400.0,45.5856,45.7469,45.5001,45.6995,357400.0
2015-02-10 14:50:00,48.15,48.3,48.13,48.27,236100.0,45.709,45.8514,45.69,45.8229,236100.0
2015-02-10 15:00:00,48.27,48.38,48.23,48.3,246500.0,45.8229,45.9273,45.7849,45.8514,246500.0
2015-02-10 15:10:00,48.3,48.3,48.21,48.21,222300.0,45.8514,45.8514,45.7659,45.7659,222300.0
2015-02-10 15:20:00,48.22,48.22,48.02,48.14,179800.0,45.7754,45.7754,45.5856,45.6995,179800.0
2015-02-10 15:30:00,48.13,48.19,48.06,48.1,181800.0,45.69,45.7469,45.6235,45.6615,181800.0
2015-02-10 15:40:00,48.1,48.19,48.05,48.08,381600.0,45.6615,45.7469,45.614,45.6425,381600.0
2015-02-10 15:50:00,48.07,48.09,48.0,48.05,342700.0,45.633,45.652,45.5666,45.614,342700.0
2015-02-11 09:30:00,48.79,48.95,48.48,48.6,698000.0,46.3165,46.4684,46.0222,46.1362,698000.0
2015-02-11 09:40:00,48.59,48.78,48.42,48.42,701500.0,46.1267,46.307,45.9653,45.9653,701500.0
2015-02-11 09:50:00,48.41,48.56,48.23,48.41,319300.0,45.9558,46.0982,45.7849,45.9558,319300.0
2015-02-11 10:00:00,48.38,48.39,48.04,48.16,296600.0,45.9273,45.9368,45.6045,45.7185,296600.0
2015-02-11 10:10:00,48.17,48.24,47.8,47.93,284300.0,45.728,45.7944,45.3767,45.5001,284300.0
2015-02-11 10:20:00,47.88,47.9,47.57,47.75,341700.0,45.4527,45.4716,45.1584,45.3293,341700.0
2015-02-11 10:30:00,47.75,48.02,47.69,47.99,460700.0,45.3293,45.5856,45.2723,45.5571,460700.0
2015-02-11 10:40:00,48.0,48.32,47.99,48.21,392000.0,45.5666,45.8704,45.5571,45.7659,392000.0
2015-02-11 10:50:00,48.2,48.3,47.91,48.02,279000.0,45.7564,45.8514,45.4811,45.5856,279000.0
2015-02-11 11:00:00,48.05,48.21,47.78,47.79,346600.0,45.614,45.7659,45.3577,45.3672,346600.0
2015-02-11 11:10:00,47.79,47.93,47.72,47.88,209700.0,45.3672,45.5001,45.3008,45.4527,209700.0
2015-02-11 11:20:00,47.88,47.93,47.73,47.75,194500.0,45.4527,45.5001,45.3103,45.3293,194500.0
2015-02-11 11:30:00,47.74,47.78,47.61,47.71,206400.0,45.3198,45.3577,45.1963,45.2913,206400.0
2015-02-11 11:40:00,47.73,47.82,47.63,47.69,148800.0,45.3103,45.3957,45.2153,45.2723,148800.0
2015-02-11 11:50:00,47.7,47.85,47.68,47.76,97700.0,45.2818,45.4242,45.2628,45.3387,97700.0
2015-02-11 12:00:00,47.77,47.81,47.6,47.64,191300.0,45.3482,45.3862,45.1869,45.2248,191300.0
2015-02-11 12:10:00,47.65,47.75,47.62,47.71,65600.0,45.2343,45.3293,45.2058,45.2913,65600.0
2015-02-11 12:20:00,47.72,47.97,47.68,47.95,131700.0,45.3008,45.5381,45.2628,45.5191,131700.0
2015-02-11 12:30:00,47.94,48.0,47.81,48.0,180800.0,45.5096,45.5666,45.3862,45.5666,180800.0
2015-02-11 12:40:00,47.99,48.02,47.71,47.74,173000.0,45.5571,45.5856,45.2913,45.3198,173000.0
2015-02-11 12:50:00,47.77,47.8,47.51,47.52,263400.0,45.3482,45.3767,45.1014,45.1109,263400.0
2015-02-11 13:00:00,47.51,47.71,47.51,47.62,83300.0,45.1014,45.2913,45.1014,45.2058,83300.0
2015-02-11 13:10:00,47.62,47.65,47.35,47.41,216500.0,45.2058,45.2343,44.9495,45.0065,216500.0
2015-02-11 13:20:00,47.41,47.59,47.36,47.55,149600.0,45.0065,45.1774,44.959,45.1394,149600.0
2015-02-11 13:30:00,47.59,47.81,47.52,47.77,107500.0,45.1774,45.3862,45.1109,45.3482,107500.0
2015-02-11 13:40:00,47.77,47.88,47.66,47.83,127600.0,45.3482,45.4527,45.2438,45.4052,127600.0
2015-02-11 13:50:00,47.82,47.95,47.69,47.81,93700.0,45.3957,45.5191,45.2723,45.3862,93700.0
2015-02-11 14:00:00,47.83,47.88,47.7,47.86,168400.0,45.4052,45.4527,45.2818,45.4337,168400.0
2015-02-11 14:10:00,47.85,47.92,47.79,47.84,102200.0,45.4242,45.4906,45.3672,45.4147,102200.0
2015-02-11 14:20:00,47.87,47.88,47.68,47.72,86700.0,45.4432,45.4527,45.2628,45.3008,86700.0
2015-02-11 14:30:00,47.71,47.89,47.66,47.85,126300.0,45.2913,45.4622,45.2438,45.4242,126300.0
2015-02-11 14:40:00,47.86,47.88,47.67,47.79,104900.0,45.4337,45.4527,45.2533,45.3672,104900.0
2015-02-11 14:50:00,47.79,47.84,47.72,47.8,105700.0,45.3672,45.4147,45.3008,45.3767,105700.0
2015-02-11 15:00:00,47.8,47.89,47.77,47.84,122200.0,45.3767,45.4622,45.3482,45.4147,122200.0
2015-02-11 15:10:00,47.83,47.87,47.76,47.8,199200.0,45.4052,45.4432,45.3387,45.3767,199200.0
2015-02-11 15:20:00,47.78,47.82,47.74,47.78,223400.0,45.3577,45.3957,45.3198,45.3577,223400.0
2015-02-11 15:30:00,47.79,47.81,47.69,47.8,177300.0,45.3672,45.3862,45.2723,45.3767,177300.0
2015-02-11 15:40:00,47.8,47.83,47.54,47.58,209200.0,45.3767,45.4052,45.1299,45.1679,209200.0
2015-02-11 15:50:00,47.58,47.64,47.54,47.57,465600.0,45.1679,45.2248,45.1299,45.1584,465600.0
2015-02-12 09:30:00,46.75,47.1,46.4,46.97,794900.0,44.3799,44.7122,44.0477,44.5888,794900.0
2015-02-12 09:40:00,46.94,47.0,46.65,46.87,417200.0,44.5603,44.6173,44.285,44.4939,417200.0
2015-02-12 09:50:00,46.85,47.41,46.85,47.4,484900.0,44.4749,45.0065,44.4749,44.997,484900.0
2015-02-12 10:00:00,47.4,47.7,47.38,47.56,528600.0,44.997,45.2818,44.978,45.1489,528600.0
2015-02-12 10:10:00,47.57,47.9,47.47,47.89,205500.0,45.1584,45.4716,45.0634,45.4622,205500.0
2015-02-12 10:20:00,47.88,48.01,47.71,48.0,342700.0,45.4527,45.5761,45.2913,45.5666,342700.0
2015-02-12 10:30:00,48.01,48.14,47.85,47.85,271200.0,45.5761,45.6995,45.4242,45.4242,271200.0
2015-02-12 10:40:00,47.85,48.11,47.81,48.1,207600.0,45.4242,45.671,45.3862,45.6615,207600.0
2015-02-12 10:50:00,48.11,48.5,48.09,48.18,358400.0,45.671,46.0412,45.652,45.7375,358400.0
2015-02-12 11:00:00,48.16,48.39,48.12,48.25,172500.0,45.7185,45.9368,45.6805,45.8039,172500.0
2015-02-12 11:10:00,48.24,48.39,48.19,48.26,179400.0,45.7944,45.9368,45.7469,45.8134,179400.0
2015-02-12 11:20:00,48.26,48.4,48.16,48.39,215000.0,45.8134,45.9463,45.7185,45.9368,215000.0
2015-02-12 11:30:00,48.39,48.47,48.25,48.34,175900.0,45.9368,46.0127,45.8039,45.8893,175900.0
2015-02-12 11:40:00,48.36,48.4,48.22,48.39,97000.0,45.9083,45.9463,45.7754,45.9368,97000.0
2015-02-12 11:50:00,48.39,48.42,48.2,48.31,131600.0,45.9368,45.9653,45.7564,45.8609,131600.0
2015-02-12 12:00:00,48.28,48.43,48.27,48.37,85000.0,45.8324,45.9748,45.8229,45.9178,85000.0
2015-02-12 12:10:00,48.39,48.44,48.34,48.42,86300.0,45.9368,45.9843,45.8893,45.9653,86300.0
2015-02-12 12:20:00,48.44,48.46,48.34,48.38,62200.0,45.9843,46.0033,45.8893,45.9273,62200.0
2015-02-12 12:30:00,48.38,48.44,48.36,48.39,89100.0,45.9273,45.9843,45.9083,45.9368,89100.0
2015-02-12 12:40:00,48.4,48.46,48.34,48.41,66200.0,45.9463,46.0033,45.8893,45.9558,66200.0
2015-02-12 12:50:00,48.42,48.48,48.4,48.45,65600.0,45.9653,46.0222,45.9463,45.9938,65600.0
2015-02-12 13:00:00,48.45,48.46,48.34,48.34,99700.0,45.9938,46.0033,45.8893,45.8893,99700.0
2015-02-12 13:10:00,48.34,48.39,48.23,48.33,98000.0,45.8893,45.9368,45.7849,45.8798,98000.0
2015-02-12 13:20:00,48.33,48.4,48.25,48.35,117700.0,45.8798,45.9463,45.8039,45.8988,117700.0
2015-02-12 13:30:00,48.35,48.46,48.33,48.43,110700.0,45.8988,46.0033,45.8798,45.9748,110700.0
2015-02-12 13:40:00,48.43,48.43,48.19,48.23,108600.0,45.9748,45.9748,45.7469,45.7849,108600.0
2015-02-12 13:50:00,48.21,48.27,48.16,48.17,248400.0,45.7659,45.8229,45.7185,45.728,248400.0
2015-02-12 14:00:00,48.17,48.24,48.03,48.07,124200.0,45.728,45.7944,45.5951,45.633,124200.0
2015-02-12 14:10:00,48.06,48.07,47.88,48.01,184800.0,45.6235,45.633,45.4527,45.5761,184800.0
2015-02-12 14:20:00,48.02,48.05,47.87,47.87,127200.0,45.5856,45.614,45.4432,45.4432,127200.0
2015-02-12 14:30:00,47.88,47.91,47.78,47.91,128000.0,45.4527,45.4811,45.3577,45.4811,128000.0
2015-02-12 14:40:00,47.9,47.95,47.76,47.85,137500.0,45.4716,45.5191,45.3387,45.4242,137500.0
2015-02-12 14:50:00,47.85,47.89,47.68,47.68,144400.0,45.4242,45.4622,45.2628,45.2628,144400.0
2015-02-12 15:00:00,47.7,47.73,47.47,47.6,520800.0,45.2818,45.3103,45.0634,45.1869,520800.0
2015-02-12 15:10:00,47.6,47.7,47.48,47.67,151100.0,45.1869,45.2818,45.0729,45.2533,151100.0
2015-02-12 15:20:00,47.69,47.71,47.61,47.7,184600.0,45.2723,45.2913,45.1963,45.2818,184600.0
2015-02-12 15:30:00,47.69,47.79,47.68,47.7,254300.0,45.2723,45.3672,45.2628,45.2818,254300.0
2015-02-12 15:40:00,47.7,47.78,47.68,47.72,323200.0,45.2818,45.3577,45.2628,45.3008,323200.0
2015-02-12 15:50:00,47.72,47.9,47.72,47.88,455200.0,45.3008,45.4716,45.3008,45.4527,455200.0
2015-02-13 09:30:00,47.46,47.6,47.22,47.38,617400.0,45.054,45.1869,44.8261,44.978,617400.0
2015-02-13 09:40:00,47.39,47.46,46.77,46.93,612100.0,44.9875,45.054,44.3989,44.5508,612100.0
2015-02-13 09:50:00,46.92,46.96,46.65,46.91,663900.0,44.5413,44.5793,44.285,44.5318,663900.0
2015-02-13 10:00:00,46.91,47.12,46.82,47.03,408900.0,44.5318,44.7312,44.4464,44.6458,408900.0
2015-02-13 10:10:00,47.03,47.15,46.87,46.91,315000.0,44.6458,44.7597,44.4939,44.5318,315000.0
2015-02-13 10:20:00,46.92,47.04,46.84,46.89,241900.0,44.5413,44.6552,44.4654,44.5128,241900.0
2015-02-13 10:30:00,46.89,47.02,46.85,46.88,184500.0,44.5128,44.6363,44.4749,44.5034,184500.0
2015-02-13 10:40:00,46.9,47.08,46.86,46.99,209600.0,44.5223,44.6932,44.4844,44.6078,209600.0
2015-02-13 10:50:00,47.0,47.08,46.95,46.97,103800.0,44.6173,44.6932,44.5698,44.5888,103800.0
2015-02-13 11:00:00,46.97,47.12,46.94,47.0,87000.0,44.5888,44.7312,44.5603,44.6173,87000.0
2015-02-13 11:10:00,47.0,47.18,47.0,47.17,152500.0,44.6173,44.7881,44.6173,44.7787,152500.0
2015-02-13 11:20:00,47.17,47.17,47.05,47.09,121000.0,44.7787,44.7787,44.6647,44.7027,121000.0
2015-02-13 11:30:00,47.09,47.24,47.08,47.24,145500.0,44.7027,44.8451,44.6932,44.8451,145500.0
2015-02-13 11:40:00,47.24,47.3,47.21,47.3,101200.0,44.8451,44.9021,44.8166,44.9021,101200.0
2015-02-13 11:50:00,47.29,47.48,47.29,47.42,150300.0,44.8926,45.0729,44.8926,45.016,150300.0
2015-02-13 12:00:00,47.43,47.61,47.41,47.61,166600.0,45.0255,45.1963,45.0065,45.1963,166600.0
2015-02-13 12:10:00,47.61,47.67,47.58,47.63,139900.0,45.1963,45.2533,45.1679,45.2153,139900.0
2015-02-13 12:20:00,47.63,47.79,47.58,47.69,123900.0,45.2153,45.3672,45.1679,45.2723,123900.0
2015-02-13 12:30:00,47.69,47.75,47.6,47.63,108900.0,45.2723,45.3293,45.1869,45.2153,108900.0
2015-02-13 12:40:00,47.64,47.67,47.5,47.58,194600.0,45.2248,45.2533,45.0919,45.1679,194600.0
2015-02-13 12:50:00,47.59,47.67,47.44,47.46,118900.0,45.1774,45.2533,45.035,45.054,118900.0
2015-02-13 13:00:00,47.45,47.61,47.43,47.49,140700.0,45.0445,45.1963,45.0255,45.0824,140700.0
2015-02-13 13:10:00,47.48,47.66,47.48,47.63,123400.0,45.0729,45.2438,45.0729,45.2153,123400.0
2015-02-13 13:20:00,47.63,47.65,47.45,47.46,121000.0,45.2153,45.2343,45.0445,45.054,121000.0
2015-02-13 13:30:00,47.45,47.67,47.45,47.64,183300.0,45.0445,45.2533,45.0445,45.2248,183300.0
2015-02-13 13:40:00,47.65,47.86,47.56,47.75,177000.0,45.2343,45.4337,45.1489,45.3293,177000.0
2015-02-13 13:50:00,47.76,47.9,47.73,47.86,120900.0,45.3387,45.4716,45.3103,45.4337,120900.0
2015-02-13 14:00:00,47.85,47.92,47.78,47.8,101400.0,45.4242,45.4906,45.3577,45.3767,101400.0
2015-02-13 14:10:00,47.8,47.82,47.6,47.64,149300.0,45.3767,45.3957,45.1869,45.2248,149300.0
2015-02-13 14:20:00,47.64,47.73,47.63,47.67,125400.0,45.2248,45.3103,45.2153,45.2533,125400.0
2015-02-13 14:30:00,47.68,47.85,47.68,47.85,82400.0,45.2628,45.4242,45.2628,45.4242,82400.0
2015-02-13 14:40:00,47.85,47.92,47.78,47.89,144300.0,45.4242,45.4906,45.3577,45.4622,144300.0
2015-02-13 14:50:00,47.89,47.91,47.79,47.86,87300.0,45.4622,45.4811,45.3672,45.4337,87300.0
2015-02-13 15:00:00,47.85,48.03,47.82,47.99,236500.0,45.4242,45.5951,45.3957,45.5571,236500.0
2015-02-13 15:10:00,47.98,48.08,47.98,48.03,142600.0,45.5476,45.6425,45.5476,45.5951,142600.0
2015-02-13 15:20:00,48.03,48.14,48.02,48.1,181800.0,45.5951,45.6995,45.5856,45.6615,181800.0
2015-02-13 15:30:00,48.09,48.2,48.06,48.19,270300.0,45.652,45.7564,45.6235,45.7469,270300.0
2015-02-13 15:40:00,48.19,48.3,48.17,48.21,396500.0,45.7469,45.8514,45.728,45.7659,396500.0
2015-02-13 15:50:00,48.23,48.4,48.21,48.39,921500.0,45.7849,45.9463,45.7659,45.9368,921500.0
2015-02-17 09:30:00,48.75,48.99,48.5,48.79,520900.0,46.2786,46.5064,46.0412,46.3165,520900.0
2015-02-17 09:40:00,48.81,49.26,48.79,49.18,367600.0,46.3355,46.7627,46.3165,46.6868,367600.0
2015-02-17 09:50:00,49.19,49.45,49.13,49.26,433100.0,46.6962,46.9431,46.6393,46.7627,433100.0
2015-02-17 10:00:00,49.26,49.32,49.06,49.07,273500.0,46.7627,46.8197,46.5728,46.5823,273500.0
2015-02-17 10:10:00,49.06,49.07,48.8,48.93,321800.0,46.5728,46.5823,46.326,46.4494,321800.0
2015-02-17 10:20:00,48.96,48.97,48.8,48.89,160900.0,46.4779,46.4874,46.326,46.4115,160900.0
2015-02-17 10:30:00,48.9,48.92,48.77,48.85,159700.0,46.4209,46.4399,46.2975,46.3735,159700.0
2015-02-17 10:40:00,48.87,49.01,48.7,48.74,189800.0,46.3925,46.5254,46.2311,46.2691,189800.0
2015-02-17 10:50:00,48.74,48.76,48.53,48.54,108800.0,46.2691,46.288,46.0697,46.0792,108800.0
2015-02-17 11:00:00,48.54,48.67,48.54,48.65,94400.0,46.0792,46.2026,46.0792,46.1836,94400.0
2015-02-17 11:10:00,48.66,48.83,48.65,48.67,98800.0,46.1931,46.3545,46.1836,46.2026,98800.0
2015-02-17 11:20:00,48.69,48.79,48.57,48.68,188200.0,46.2216,46.3165,46.1077,46.2121,188200.0
2015-02-17 11:30:00,48.67,48.68,48.54,48.54,107900.0,46.2026,46.2121,46.0792,46.0792,107900.0
2015-02-17 11:40:00,48.54,48.65,48.52,48.61,109900.0,46.0792,46.1836,46.0602,46.1457,109900.0
2015-02-17 11:50:00,48.61,48.77,48.57,48.63,127300.0,46.1457,46.2975,46.1077,46.1646,127300.0
2015-02-17 12:00:00,48.63,48.77,48.62,48.73,67800.0,46.1646,46.2975,46.1551,46.2596,67800.0
2015-02-17 12:10:00,48.74,48.75,48.52,48.53,112200.0,46.2691,46.2786,46.0602,46.0697,112200.0
2015-02-17 12:20:00,48.53,48.7,48.53,48.69,70700.0,46.0697,46.2311,46.0697,46.2216,70700.0
2015-02-17 12:30:00,48.69,48.74,48.61,48.62,83100.0,46.2216,46.2691,46.1457,46.1551,83100.0
2015-02-17 12:40:00,48.62,48.73,48.62,48.69,81500.0,46.1551,46.2596,46.1551,46.2216,81500.0
2015-02-17 12:50:00,48.69,48.74,48.66,48.72,54600.0,46.2216,46.2691,46.1931,46.2501,54600.0
2015-02-17 13:00:00,48.71,48.71,48.6,48.63,109400.0,46.2406,46.2406,46.1362,46.1646,109400.0
2015-02-17 13:10:00,48.63,48.63,48.46,48.48,133100.0,46.1646,46.1646,46.0033,46.0222,133100.0
2015-02-17 13:20:00,48.48,48.57,48.45,48.51,125900.0,46.0222,46.1077,45.9938,46.0507,125900.0
2015-02-17 13:30:00,48.51,48.55,48.47,48.53,78500.0,46.0507,46.0887,46.0127,46.0697,78500.0
2015-02-17 13:40:00,48.53,48.56,48.47,48.48,104000.0,46.0697,46.0982,46.0127,46.0222,104000.0
2015-02-17 13:50:00,48.47,48.49,48.2,48.24,138900.0,46.0127,46.0317,45.7564,45.7944,138900.0
2015-02-17 14:00:00,48.24,48.33,48.13,48.2,112900.0,45.7944,45.8798,45.69,45.7564,112900.0
2015-02-17 14:10:00,48.21,48.27,48.03,48.03,152300.0,45.7659,45.8229,45.5951,45.5951,152300.0
2015-02-17 14:20:00,48.04,48.13,47.92,47.93,204700.0,45.6045,45.69,45.4906,45.5001,204700.0
2015-02-17 14:30:00,47.93,48.03,47.86,48.02,202100.0,45.5001,45.5951,45.4337,45.5856,202100.0
2015-02-17 14:40:00,48.02,48.09,47.94,48.07,109600.0,45.5856,45.652,45.5096,45.633,109600.0
2015-02-17 14:50:00,48.07,48.29,47.99,48.28,115300.0,45.633,45.8419,45.5571,45.8324,115300.0
2015-02-17 15:00:00,48.29,48.36,48.13,48.21,141800.0,45.8419,45.9083,45.69,45.7659,141800.0
2015-02-17 15:10:00,48.2,48.26,48.1,48.18,82100.0,45.7564,45.8134,45.6615,45.7375,82100.0
2015-02-17 15:20:00,48.19,48.21,48.03,48.05,102200.0,45.7469,45.7659,45.5951,45.614,102200.0
2015-02-17 15:30:00,48.05,48.12,48.0,48.04,129900.0,45.614,45.6805,45.5666,45.6045,129900.0
2015-02-17 15:40:00,48.04,48.07,47.99,48.01,192300.0,45.6045,45.633,45.5571,45.5761,192300.0
2015-02-17 15:50:00,48.01,48.01,47.88,48.01,426000.0,45.5761,45.5761,45.4527,45.5761,426000.0
2015-02-18 09:30:00,48.6,48.8,48.5,48.58,503600.0,46.1362,46.326,46.0412,46.1172,503600.0
2015-02-18 09:40:00,48.55,48.68,48.24,48.37,393200.0,46.0887,46.2121,45.7944,45.9178,393200.0
2015-02-18 09:50:00,48.38,48.68,48.3,48.38,509700.0,45.9273,46.2121,45.8514,45.9273,509700.0
2015-02-18 10:00:00,48.39,48.52,48.31,48.44,289600.0,45.9368,46.0602,45.8609,45.9843,289600.0
2015-02-18 10:10:00,48.45,48.53,48.18,48.28,244300.0,45.9938,46.0697,45.7375,45.8324,244300.0
2015-02-18 10:20:00,48.26,48.49,48.22,48.47,142400.0,45.8134,46.0317,45.7754,46.0127,142400.0
2015-02-18 10:30:00,48.48,48.65,48.48,48.64,179300.0,46.0222,46.1836,46.0222,46.1741,179300.0
2015-02-18 10:40:00,48.63,48.7,48.58,48.68,119400.0,46.1646,46.2311,46.1172,46.2121,119400.0
2015-02-18 10:50:00,48.67,48.7,48.48,48.48,133800.0,46.2026,46.2311,46.0222,46.0222,133800.0
2015-02-18 11:00:00,48.5,48.67,48.45,48.66,184900.0,46.0412,46.2026,45.9938,46.1931,184900.0
2015-02-18 11:10:00,48.67,48.84,48.65,48.83,265600.0,46.2026,46.364,46.1836,46.3545,265600.0
2015-02-18 11:20:00,48.84,48.85,48.68,48.85,167600.0,46.364,46.3735,46.2121,46.3735,167600.0
2015-02-18 11:30:00,48.85,48.89,48.76,48.82,137900.0,46.3735,46.4115,46.288,46.345,137900.0
2015-02-18 11:40:00,48.82,48.95,48.81,48.94,173400.0,46.345,46.4684,46.3355,46.4589,173400.0
2015-02-18 11:50:00,48.95,48.95,48.88,48.89,79900.0,46.4684,46.4684,46.402,46.4115,79900.0
2015-02-18 12:00:00,48.89,48.93,48.7,48.77,113500.0,46.4115,46.4494,46.2311,46.2975,113500.0
2015-02-18 12:10:00,48.79,48.79,48.6,48.74,80100.0,46.3165,46.3165,46.1362,46.2691,80100.0
2015-02-18 12:20:00,48.75,48.81,48.55,48.69,101700.0,46.2786,46.3355,46.0887,46.2216,101700.0
2015-02-18 12:30:00,48.69,48.7,48.58,48.61,68500.0,46.2216,46.2311,46.1172,46.1457,68500.0
2015-02-18 12:40:00,48.59,48.75,48.54,48.67,74200.0,46.1267,46.2786,46.0792,46.2026,74200.0
2015-02-18 12:50:00,48.67,48.71,48.55,48.59,61100.0,46.2026,46.2406,46.0887,46.1267,61100.0
2015-02-18 13:00:00,48.57,48.6,48.44,48.58,101100.0,46.1077,46.1362,45.9843,46.1172,101100.0
2015-02-18 13:10:00,48.59,48.62,48.51,48.52,41200.0,46.1267,46.1551,46.0507,46.0602,41200.0
2015-02-18 13:20:00,48.52,48.54,48.45,48.52,54500.0,46.0602,46.0792,45.9938,46.0602,54500.0
2015-02-18 13:30:00,48.52,48.61,48.5,48.6,36100.0,46.0602,46.1457,46.0412,46.1362,36100.0
2015-02-18 13:40:00,48.59,48.72,48.58,48.68,111100.0,46.1267,46.2501,46.1172,46.2121,111100.0
2015-02-18 13:50:00,48.67,48.75,48.53,48.56,81300.0,46.2026,46.2786,46.0697,46.0982,81300.0
2015-02-18 14:00:00,48.56,48.73,48.56,48.66,86200.0,46.0982,46.2596,46.0982,46.1931,86200.0
2015-02-18 14:10:00,48.67,48.68,48.45,48.53,86000.0,46.2026,46.2121,45.9938,46.0697,86000.0
2015-02-18 14:20:00,48.53,48.54,48.45,48.51,107200.0,46.0697,46.0792,45.9938,46.0507,107200.0
2015-02-18 14:30:00,48.52,48.76,48.52,48.76,121100.0,46.0602,46.288,46.0602,46.288,121100.0
2015-02-18 14:40:00,48.76,49.0,48.75,48.97,276800.0,46.288,46.5159,46.2786,46.4874,276800.0
2015-02-18 14:50:00,48.97,49.05,48.94,49.0,215400.0,46.4874,46.5633,46.4589,46.5159,215400.0
2015-02-18 15:00:00,49.0,49.11,48.99,49.09,210200.0,46.5159,46.6203,46.5064,46.6013,210200.0
2015-02-18 15:10:00,49.09,49.11,48.98,49.07,208500.0,46.6013,46.6203,46.4969,46.5823,208500.0
2015-02-18 15:20:00,49.08,49.23,49.07,49.22,236200.0,46.5918,46.7342,46.5823,46.7247,236200.0
2015-02-18 15:30:00,49.21,49.45,49.21,49.34,520300.0,46.7152,46.9431,46.7152,46.8386,520300.0
2015-02-18 15:40:00,49.34,49.37,49.26,49.29,248700.0,46.8386,46.8671,46.7627,46.7912,248700.0
2015-02-18 15:50:00,49.29,49.39,49.28,49.3,576000.0,46.7912,46.8861,46.7817,46.8007,576000.0
2015-02-19 09:30:00,50.78,50.8,50.32,50.4,1060100.0,48.2056,48.2246,47.769,47.8449,1060100.0
2015-02-19 09:40:00,50.41,50.62,50.25,50.55,477500.0,47.8544,48.0538,47.7025,47.9873,477500.0
2015-02-19 09:50:00,50.55,50.77,50.46,50.51,495100.0,47.9873,48.1961,47.9019,47.9493,495100.0
2015-02-19 10:00:00,50.48,50.66,50.33,50.33,448000.0,47.9208,48.0917,47.7785,47.7785,448000.0
2015-02-19 10:10:00,50.32,50.68,50.27,50.57,499500.0,47.769,48.1107,47.7215,48.0063,499500.0
2015-02-19 10:20:00,50.56,50.7,50.55,50.66,212800.0,47.9968,48.1297,47.9873,48.0917,212800.0
2015-02-19 10:30:00,50.65,50.69,50.58,50.59,151600.0,48.0822,48.1202,48.0158,48.0253,151600.0
2015-02-19 10:40:00,50.59,50.69,50.52,50.67,142300.0,48.0253,48.1202,47.9588,48.1012,142300.0
2015-02-19 10:50:00,50.67,50.67,50.4,50.46,274300.0,48.1012,48.1012,47.8449,47.9019,274300.0
2015-02-19 11:00:00,50.47,50.55,50.28,50.4,458400.0,47.9114,47.9873,47.731,47.8449,458400.0
2015-02-19 11:10:00,50.39,50.49,50.25,50.43,230600.0,47.8354,47.9303,47.7025,47.8734,230600.0
2015-02-19 11:20:00,50.43,50.5,50.35,50.41,155400.0,47.8734,47.9398,47.7974,47.8544,155400.0
2015-02-19 11:30:00,50.43,50.45,50.12,50.19,442200.0,47.8734,47.8924,47.5791,47.6456,442200.0
2015-02-19 11:40:00,50.19,50.25,49.82,49.88,432300.0,47.6456,47.7025,47.2943,47.3513,432300.0
2015-02-19 11:50:00,49.88,50.18,49.83,49.86,273100.0,47.3513,47.6361,47.3038,47.3323,273100.0
2015-02-19 12:00:00,49.86,50.01,49.84,49.94,196900.0,47.3323,47.4747,47.3133,47.4082,196900.0
2015-02-19 12:10:00,49.92,50.02,49.83,50.0,137600.0,47.3892,47.4842,47.3038,47.4652,137600.0
2015-02-19 12:20:00,50.0,50.07,49.93,50.01,111600.0,47.4652,47.5316,47.3987,47.4747,111600.0
2015-02-19 12:30:00,50.0,50.02,49.91,49.99,95500.0,47.4652,47.4842,47.3797,47.4557,95500.0
2015-02-19 12:40:00,49.99,50.05,49.88,49.88,107200.0,47.4557,47.5126,47.3513,47.3513,107200.0
2015-02-19 12:50:00,49.87,50.0,49.83,49.93,105200.0,47.3418,47.4652,47.3038,47.3987,105200.0
2015-02-19 13:00:00,49.94,49.99,49.85,49.92,83500.0,47.4082,47.4557,47.3228,47.3892,83500.0
2015-02-19 13:10:00,49.92,50.01,49.85,49.87,93800.0,47.3892,47.4747,47.3228,47.3418,93800.0
2015-02-19 13:20:00,49.87,50.14,49.87,50.11,168100.0,47.3418,47.5981,47.3418,47.5696,168100.0
2015-02-19 13:30:00,50.11,50.23,50.03,50.13,158100.0,47.5696,47.6835,47.4937,47.5886,158100.0
2015-02-19 13:40:00,50.14,50.21,50.02,50.03,97600.0,47.5981,47.6645,47.4842,47.4937,97600.0
2015-02-19 13:50:00,50.02,50.1,49.89,50.06,129000.0,47.4842,47.5601,47.3608,47.5221,129000.0
2015-02-19 14:00:00,50.06,50.07,49.91,50.04,80200.0,47.5221,47.5316,47.3797,47.5032,80200.0
2015-02-19 14:10:00,50.04,50.09,49.92,49.93,133000.0,47.5032,47.5506,47.3892,47.3987,133000.0
2015-02-19 14:20:00,49.93,50.0,49.92,49.98,111900.0,47.3987,47.4652,47.3892,47.4462,111900.0
2015-02-19 14:30:00,49.98,50.1,49.97,50.0,154500.0,47.4462,47.5601,47.4367,47.4652,154500.0
2015-02-19 14:40:00,50.01,50.03,49.94,49.98,175700.0,47.4747,47.4937,47.4082,47.4462,175700.0
2015-02-19 14:50:00,49.99,50.01,49.7,49.73,335200.0,47.4557,47.4747,47.1804,47.2089,335200.0
2015-02-19 15:00:00,49.74,49.96,49.74,49.81,175100.0,47.2184,47.4272,47.2184,47.2848,175100.0
2015-02-19 15:10:00,49.81,49.88,49.71,49.72,185800.0,47.2848,47.3513,47.1899,47.1994,185800.0
2015-02-19 15:20:00,49.72,49.77,49.59,49.63,310800.0,47.1994,47.2468,47.076,47.1139,310800.0
2015-02-19 15:30:00,49.64,49.76,49.63,49.76,342200.0,47.1234,47.2374,47.1139,47.2374,342200.0
2015-02-19 15:40:00,49.75,49.81,49.75,49.8,269300.0,47.2279,47.2848,47.2279,47.2753,269300.0
2015-02-19 15:50:00,49.8,49.82,49.69,49.78,668000.0,47.2753,47.2943,47.1709,47.2563,668000.0
2015-02-20 09:30:00,49.81,49.82,49.28,49.48,440900.0,47.2848,47.2943,46.7817,46.9715,440900.0
2015-02-20 09:40:00,49.53,49.6,49.13,49.53,221000.0,47.019,47.0855,46.6393,47.019,221000.0
2015-02-20 09:50:00,49.53,49.55,49.38,49.42,140500.0,47.019,47.038,46.8766,46.9146,140500.0
2015-02-20 10:00:00,49.41,50.2,49.37,49.99,505000.0,46.9051,47.655,46.8671,47.4557,505000.0
2015-02-20 10:10:00,49.99,50.15,49.81,49.98,198000.0,47.4557,47.6076,47.2848,47.4462,198000.0
2015-02-20 10:20:00,49.98,50.17,49.93,50.11,188500.0,47.4462,47.6266,47.3987,47.5696,188500.0
2015-02-20 10:30:00,50.11,50.32,50.04,50.23,213000.0,47.5696,47.769,47.5032,47.6835,213000.0
2015-02-20 10:40:00,50.22,50.22,49.95,50.09,184800.0,47.674,47.674,47.4177,47.5506,184800.0
2015-02-20 10:50:00,50.08,50.42,50.0,50.38,361300.0,47.5411,47.8639,47.4652,47.8259,361300.0
2015-02-20 11:00:00,50.38,50.48,50.24,50.28,338200.0,47.8259,47.9208,47.693,47.731,338200.0
2015-02-20 11:10:00,50.27,50.39,50.22,50.38,157400.0,47.7215,47.8354,47.674,47.8259,157400.0
2015-02-20 11:20:00,50.37,50.43,50.27,50.36,153600.0,47.8164,47.8734,47.7215,47.8069,153600.0
2015-02-20 11:30:00,50.36,50.42,50.3,50.35,91400.0,47.8069,47.8639,47.75,47.7974,91400.0
2015-02-20 11:40:00,50.36,50.4,50.33,50.35,86300.0,47.8069,47.8449,47.7785,47.7974,86300.0
2015-02-20 11:50:00,50.36,50.39,50.3,50.39,209800.0,47.8069,47.8354,47.75,47.8354,209800.0
2015-02-20 12:00:00,50.39,50.48,50.39,50.46,169800.0,47.8354,47.9208,47.8354,47.9019,169800.0
2015-02-20 12:10:00,50.46,50.59,50.45,50.55,178000.0,47.9019,48.0253,47.8924,47.9873,178000.0
2015-02-20 12:20:00,50.55,50.59,50.43,50.47,134800.0,47.9873,48.0253,47.8734,47.9114,134800.0
2015-02-20 12:30:00,50.46,50.57,50.38,50.48,92700.0,47.9019,48.0063,47.8259,47.9208,92700.0
2015-02-20 12:40:00,50.46,50.67,50.45,50.61,204100.0,47.9019,48.1012,47.8924,48.0443,204100.0
2015-02-20 12:50:00,50.62,50.65,50.56,50.6,73700.0,48.0538,48.0822,47.9968,48.0348,73700.0
2015-02-20 13:00:00,50.59,50.74,50.57,50.66,158200.0,48.0253,48.1677,48.0063,48.0917,158200.0
2015-02-20 13:10:00,50.66,50.74,50.64,50.7,187100.0,48.0917,48.1677,48.0727,48.1297,187100.0
2015-02-20 13:20:00,50.69,50.75,50.67,50.75,124200.0,48.1202,48.1772,48.1012,48.1772,124200.0
2015-02-20 13:30:00,50.75,50.75,50.66,50.72,203600.0,48.1772,48.1772,48.0917,48.1487,203600.0
2015-02-20 13:40:00,50.72,50.97,50.7,50.97,306700.0,48.1487,48.386,48.1297,48.386,306700.0
2015-02-20 13:50:00,50.94,51.1,50.84,51.05,456500.0,48.3575,48.5094,48.2626,48.462,456500.0
2015-02-20 14:00:00,51.04,51.12,50.84,50.84,265900.0,48.4525,48.5284,48.2626,48.2626,265900.0
2015-02-20 14:10:00,50.85,50.93,50.79,50.83,175900.0,48.2721,48.348,48.2151,48.2531,175900.0
2015-02-20 14:20:00,50.83,50.86,50.74,50.78,161800.0,48.2531,48.2816,48.1677,48.2056,161800.0
2015-02-20 14:30:00,50.8,50.84,50.66,50.73,163700.0,48.2246,48.2626,48.0917,48.1582,163700.0
2015-02-20 14:40:00,50.73,50.78,50.71,50.73,131200.0,48.1582,48.2056,48.1392,48.1582,131200.0
2015-02-20 14:50:00,50.73,50.77,50.64,50.69,151600.0,48.1582,48.1961,48.0727,48.1202,151600.0
2015-02-20 15:00:00,50.7,50.85,50.7,50.84,232700.0,48.1297,48.2721,48.1297,48.2626,232700.0
2015-02-20 15:10:00,50.83,50.85,50.7,50.75,166300.0,48.2531,48.2721,48.1297,48.1772,166300.0
2015-02-20 15:20:00,50.75,50.79,50.73,50.75,234800.0,48.1772,48.2151,48.1582,48.1772,234800.0
2015-02-20 15:30:00,50.75,51.0,50.74,50.95,449200.0,48.1772,48.4145,48.1677,48.367,449200.0
2015-02-20 15:40:00,50.96,50.98,50.86,50.87,565400.0,48.3765,48.3955,48.2816,48.2911,565400.0
2015-02-20 15:50:00,50.87,51.04,50.86,51.02,747900.0,48.2911,48.4525,48.2816,48.4335,747900.0
2015-02-23 09:30:00,51.75,52.11,51.75,51.9,959100.0,49.1265,49.4682,49.1265,49.2689,959100.0
2015-02-23 09:40:00,51.92,52.14,51.81,51.91,443100.0,49.2878,49.4967,49.1834,49.2784,443100.0
2015-02-23 09:50:00,51.91,52.2,51.81,51.93,425900.0,49.2784,49.5537,49.1834,49.2973,425900.0
2015-02-23 10:00:00,51.96,52.0,51.5,51.64,481600.0,49.3258,49.3638,48.8891,49.022,481600.0
2015-02-23 10:10:00,51.65,51.73,51.4,51.49,378300.0,49.0315,49.1075,48.7942,48.8796,378300.0
2015-02-23 10:20:00,51.52,51.71,51.36,51.42,310200.0,48.9081,49.0885,48.7562,48.8132,310200.0
2015-02-23 10:30:00,51.42,51.5,51.37,51.44,222600.0,48.8132,48.8891,48.7657,48.8322,222600.0
2015-02-23 10:40:00,51.42,51.57,51.4,51.55,203700.0,48.8132,48.9556,48.7942,48.9366,203700.0
2015-02-23 10:50:00,51.55,51.56,51.2,51.31,258600.0,48.9366,48.9461,48.6043,48.7088,258600.0
2015-02-23 11:00:00,51.3,51.66,51.3,51.6,209200.0,48.6993,49.041,48.6993,48.9841,209200.0
2015-02-23 11:10:00,51.61,51.7,51.48,51.66,262800.0,48.9936,49.079,48.8702,49.041,262800.0
2015-02-23 11:20:00,51.67,51.82,51.59,51.6,188200.0,49.0505,49.1929,48.9746,48.9841,188200.0
2015-02-23 11:30:00,51.61,51.74,51.44,51.73,146300.0,48.9936,49.117,48.8322,49.1075,146300.0
2015-02-23 11:40:00,51.72,51.76,51.58,51.63,123500.0,49.098,49.136,48.9651,49.0125,123500.0
2015-02-23 11:50:00,51.64,51.74,51.52,51.68,176700.0,49.022,49.117,48.9081,49.06,176700.0
2015-02-23 12:00:00,51.68,51.81,51.68,51.73,111200.0,49.06,49.1834,49.06,49.1075,111200.0
2015-02-23 12:10:00,51.73,51.78,51.61,51.61,59700.0,49.1075,49.1549,48.9936,48.9936,59700.0
2015-02-23 12:20:00,51.61,51.66,51.49,51.63,76300.0,48.9936,49.041,48.8796,49.0125,76300.0
2015-02-23 12:30:00,51.63,51.67,51.46,51.47,136900.0,49.0125,49.0505,48.8512,48.8607,136900.0
2015-02-23 12:40:00,51.47,51.52,51.33,51.47,163900.0,48.8607,48.9081,48.7278,48.8607,163900.0
2015-02-23 12:50:00,51.45,51.55,51.31,51.38,147400.0,48.8417,48.9366,48.7088,48.7752,147400.0
2015-02-23 13:00:00,51.38,51.43,51.3,51.37,65300.0,48.7752,48.8227,48.6993,48.7657,65300.0
2015-02-23 13:10:00,51.36,51.48,51.34,51.44,109900.0,48.7562,48.8702,48.7373,48.8322,109900.0
2015-02-23 13:20:00,51.44,51.45,51.3,51.32,115400.0,48.8322,48.8417,48.6993,48.7183,115400.0
2015-02-23 13:30:00,51.32,51.37,50.95,51.23,510100.0,48.7183,48.7657,48.367,48.6328,510100.0
2015-02-23 13:40:00,51.22,51.23,51.05,51.18,206800.0,48.6233,48.6328,48.462,48.5854,206800.0
2015-02-23 13:50:00,51.18,51.2,51.05,51.14,105600.0,48.5854,48.6043,48.462,48.5474,105600.0
2015-02-23 14:00:00,51.15,51.34,51.13,51.26,142100.0,48.5569,48.7373,48.5379,48.6613,142100.0
2015-02-23 14:10:00,51.25,51.31,51.25,51.28,65900.0,48.6518,48.7088,48.6518,48.6803,65900.0
2015-02-23 14:20:00,51.26,51.34,51.24,51.29,82500.0,48.6613,48.7373,48.6423,48.6898,82500.0
2015-02-23 14:30:00,51.28,51.46,51.26,51.34,150400.0,48.6803,48.8512,48.6613,48.7373,150400.0
2015-02-23 14:40:00,51.34,51.35,51.26,51.31,143000.0,48.7373,48.7467,48.6613,48.7088,143000.0
2015-02-23 14:50:00,51.32,51.32,51.1,51.11,98400.0,48.7183,48.7183,48.5094,48.5189,98400.0
2015-02-23 15:00:00,51.11,51.21,51.04,51.06,140700.0,48.5189,48.6138,48.4525,48.4714,140700.0
2015-02-23 15:10:00,51.07,51.26,51.0,51.25,205900.0,48.4809,48.6613,48.4145,48.6518,205900.0
2015-02-23 15:20:00,51.24,51.28,51.11,51.13,194300.0,48.6423,48.6803,48.5189,48.5379,194300.0
2015-02-23 15:30:00,51.14,51.24,51.13,51.22,114600.0,48.5474,48.6423,48.5379,48.6233,114600.0
2015-02-23 15:40:00,51.21,51.46,51.21,51.45,191000.0,48.6138,48.8512,48.6138,48.8417,191000.0
2015-02-23 15:50:00,51.44,51.45,51.3,51.31,361700.0,48.8322,48.8417,48.6993,48.7088,361700.0
2015-02-24 09:30:00,50.29,50.48,49.36,49.59,1523800.0,47.7405,47.9208,46.8576,47.076,1523800.0
2015-02-24 09:40:00,49.57,49.94,49.52,49.69,729500.0,47.057,47.4082,47.0095,47.1709,729500.0
2015-02-24 09:50:00,49.7,49.8,49.6,49.66,449900.0,47.1804,47.2753,47.0855,47.1424,449900.0
2015-02-24 10:00:00,49.68,49.75,49.41,49.55,624800.0,47.1614,47.2279,46.9051,47.038,624800.0
2015-02-24 10:10:00,49.56,49.58,49.41,49.55,372900.0,47.0475,47.0665,46.9051,47.038,372900.0
2015-02-24 10:20:00,49.55,49.8,49.42,49.69,366300.0,47.038,47.2753,46.9146,47.1709,366300.0
2015-02-24 10:30:00,49.72,49.85,49.6,49.82,275500.0,47.1994,47.3228,47.0855,47.2943,275500.0
2015-02-24 10:40:00,49.83,49.83,49.68,49.82,188400.0,47.3038,47.3038,47.1614,47.2943,188400.0
2015-02-24 10:50:00,49.81,49.82,49.74,49.76,178400.0,47.2848,47.2943,47.2184,47.2374,178400.0
2015-02-24 11:00:00,49.75,49.9,49.75,49.81,208900.0,47.2279,47.3703,47.2279,47.2848,208900.0
2015-02-24 11:10:00,49.81,49.93,49.76,49.87,185300.0,47.2848,47.3987,47.2374,47.3418,185300.0
2015-02-24 11:20:00,49.86,50.02,49.86,50.0,249800.0,47.3323,47.4842,47.3323,47.4652,249800.0
2015-02-24 11:30:00,50.0,50.18,49.95,50.18,208900.0,47.4652,47.6361,47.4177,47.6361,208900.0
2015-02-24 11:40:00,50.19,50.2,49.91,49.93,223100.0,47.6456,47.655,47.3797,47.3987,223100.0
2015-02-24 11:50:00,49.95,49.96,49.8,49.84,166900.0,47.4177,47.4272,47.2753,47.3133,166900.0
2015-02-24 12:00:00,49.83,49.95,49.79,49.89,133500.0,47.3038,47.4177,47.2658,47.3608,133500.0
2015-02-24 12:10:00,49.89,49.96,49.87,49.87,86500.0,47.3608,47.4272,47.3418,47.3418,86500.0
2015-02-24 12:20:00,49.87,49.94,49.8,49.92,101300.0,47.3418,47.4082,47.2753,47.3892,101300.0
2015-02-24 12:30:00,49.93,49.97,49.88,49.92,180000.0,47.3987,47.4367,47.3513,47.3892,180000.0
2015-02-24 12:40:00,49.91,50.1,49.91,50.02,230300.0,47.3797,47.5601,47.3797,47.4842,230300.0
2015-02-24 12:50:00,50.02,50.12,49.98,50.04,111400.0,47.4842,47.5791,47.4462,47.5032,111400.0
2015-02-24 13:00:00,50.02,50.13,49.98,50.1,427400.0,47.4842,47.5886,47.4462,47.5601,427400.0
2015-02-24 13:10:00,50.09,50.09,49.99,50.0,123800.0,47.5506,47.5506,47.4557,47.4652,123800.0
2015-02-24 13:20:00,50.0,50.04,49.98,50.03,114800.0,47.4652,47.5032,47.4462,47.4937,114800.0
2015-02-24 13:30:00,50.03,50.12,49.99,50.02,95400.0,47.4937,47.5791,47.4557,47.4842,95400.0
2015-02-24 13:40:00,50.02,50.34,50.02,50.3,173000.0,47.4842,47.7879,47.4842,47.75,173000.0
2015-02-24 13:50:00,50.31,50.56,50.27,50.55,300300.0,47.7595,47.9968,47.7215,47.9873,300300.0
2015-02-24 14:00:00,50.55,50.63,50.49,50.56,339100.0,47.9873,48.0632,47.9303,47.9968,339100.0
2015-02-24 14:10:00,50.55,50.82,50.54,50.81,183800.0,47.9873,48.2436,47.9778,48.2341,183800.0
2015-02-24 14:20:00,50.82,50.95,50.79,50.87,256300.0,48.2436,48.367,48.2151,48.2911,256300.0
2015-02-24 14:30:00,50.86,51.13,50.85,51.1,375100.0,48.2816,48.5379,48.2721,48.5094,375100.0
2015-02-24 14:40:00,51.11,51.18,51.02,51.15,219800.0,48.5189,48.5854,48.4335,48.5569,219800.0
2015-02-24 14:50:00,51.16,51.17,51.05,51.06,143400.0,48.5664,48.5759,48.462,48.4714,143400.0
2015-02-24 15:00:00,51.05,51.29,51.01,51.22,239400.0,48.462,48.6898,48.424,48.6233,239400.0
2015-02-24 15:10:00,51.23,51.23,51.05,51.16,191800.0,48.6328,48.6328,48.462,48.5664,191800.0
2015-02-24 15:20:00,51.16,51.29,51.12,51.26,236600.0,48.5664,48.6898,48.5284,48.6613,236600.0
2015-02-24 15:30:00,51.26,51.33,51.24,51.27,329400.0,48.6613,48.7278,48.6423,48.6708,329400.0
2015-02-24 15:40:00,51.26,51.48,51.25,51.48,361800.0,48.6613,48.8702,48.6518,48.8702,361800.0
2015-02-24 15:50:00,51.48,51.56,51.39,51.5,1235600.0,48.8702,48.9461,48.7847,48.8891,1235600.0
2015-02-25 09:30:00,51.3,51.49,51.04,51.23,264000.0,48.6993,48.8796,48.4525,48.6328,264000.0
2015-02-25 09:40:00,51.21,51.46,51.2,51.37,166300.0,48.6138,48.8512,48.6043,48.7657,166300.0
2015-02-25 09:50:00,51.37,51.42,50.98,51.21,216600.0,48.7657,48.8132,48.3955,48.6138,216600.0
2015-02-25 10:00:00,51.21,51.29,51.03,51.07,156300.0,48.6138,48.6898,48.443,48.4809,156300.0
2015-02-25 10:10:00,51.07,51.13,51.01,51.08,150100.0,48.4809,48.5379,48.424,48.4904,150100.0
2015-02-25 10:20:00,51.09,51.13,50.82,50.82,195400.0,48.4999,48.5379,48.2436,48.2436,195400.0
2015-02-25 10:30:00,50.82,51.06,50.79,50.9,195800.0,48.2436,48.4714,48.2151,48.3196,195800.0
2015-02-25 10:40:00,50.9,51.05,50.83,50.94,130100.0,48.3196,48.462,48.2531,48.3575,130100.0
2015-02-25 10:50:00,50.94,51.05,50.83,50.98,129800.0,48.3575,48.462,48.2531,48.3955,129800.0
2015-02-25 11:00:00,50.96,51.03,50.89,51.01,79000.0,48.3765,48.443,48.3101,48.424,79000.0
2015-02-25 11:10:00,51.0,51.03,50.75,50.79,144500.0,48.4145,48.443,48.1772,48.2151,144500.0
2015-02-25 11:20:00,50.79,50.81,50.59,50.63,254300.0,48.2151,48.2341,48.0253,48.0632,254300.0
2015-02-25 11:30:00,50.63,50.72,50.59,50.6,111300.0,48.0632,48.1487,48.0253,48.0348,111300.0
2015-02-25 11:40:00,50.61,50.62,50.36,50.4,256500.0,48.0443,48.0538,47.8069,47.8449,256500.0
2015-02-25 11:50:00,50.39,50.43,50.25,50.27,179900.0,47.8354,47.8734,47.7025,47.7215,179900.0
2015-02-25 12:00:00,50.27,50.35,50.22,50.29,142800.0,47.7215,47.7974,47.674,47.7405,142800.0
2015-02-25 12:10:00,50.29,50.29,50.01,50.13,493600.0,47.7405,47.7405,47.4747,47.5886,493600.0
2015-02-25 12:20:00,50.12,50.29,49.97,49.97,285700.0,47.5791,47.7405,47.4367,47.4367,285700.0
2015-02-25 12:30:00,49.98,50.21,49.97,50.18,184700.0,47.4462,47.6645,47.4367,47.6361,184700.0
2015-02-25 12:40:00,50.17,50.37,50.16,50.25,201400.0,47.6266,47.8164,47.6171,47.7025,201400.0
2015-02-25 12:50:00,50.24,50.25,50.05,50.06,172300.0,47.693,47.7025,47.5126,47.5221,172300.0
2015-02-25 13:00:00,50.06,50.25,49.98,50.19,152300.0,47.5221,47.7025,47.4462,47.6456,152300.0
2015-02-25 13:10:00,50.19,50.33,50.16,50.33,117900.0,47.6456,47.7785,47.6171,47.7785,117900.0
2015-02-25 13:20:00,50.33,50.42,50.28,50.31,195600.0,47.7785,47.8639,47.731,47.7595,195600.0
2015-02-25 13:30:00,50.3,50.36,50.12,50.18,159000.0,47.75,47.8069,47.5791,47.6361,159000.0
2015-02-25 13:40:00,50.18,50.23,50.09,50.16,107900.0,47.6361,47.6835,47.5506,47.6171,107900.0
2015-02-25 13:50:00,50.16,50.17,50.03,50.05,155000.0,47.6171,47.6266,47.4937,47.5126,155000.0
2015-02-25 14:00:00,50.05,50.07,49.9,49.95,338400.0,47.5126,47.5316,47.3703,47.4177,338400.0
2015-02-25 14:10:00,49.94,50.13,49.8,50.06,324800.0,47.4082,47.5886,47.2753,47.5221,324800.0
2015-02-25 14:20:00,50.07,50.08,49.86,49.89,218200.0,47.5316,47.5411,47.3323,47.3608,218200.0
2015-02-25 14:30:00,49.88,49.94,49.76,49.8,223300.0,47.3513,47.4082,47.2374,47.2753,223300.0
2015-02-25 14:40:00,49.81,49.89,49.73,49.79,155700.0,47.2848,47.3608,47.2089,47.2658,155700.0
2015-02-25 14:50:00,49.78,49.88,49.76,49.82,165500.0,47.2563,47.3513,47.2374,47.2943,165500.0
2015-02-25 15:00:00,49.82,49.83,49.6,49.62,271600.0,47.2943,47.3038,47.0855,47.1044,271600.0
2015-02-25 15:10:00,49.62,49.69,49.6,49.68,215300.0,47.1044,47.1709,47.0855,47.1614,215300.0
2015-02-25 15:20:00,49.69,49.76,49.55,49.61,324400.0,47.1709,47.2374,47.038,47.095,324400.0
2015-02-25 15:30:00,49.61,49.61,49.46,49.59,372200.0,47.095,47.095,46.9526,47.076,372200.0
2015-02-25 15:40:00,49.58,49.74,49.56,49.69,376400.0,47.0665,47.2184,47.0475,47.1709,376400.0
2015-02-25 15:50:00,49.69,49.75,49.66,49.73,692000.0,47.1709,47.2279,47.1424,47.2089,692000.0
2015-02-26 09:30:00,50.24,50.38,49.86,50.02,293400.0,47.693,47.8259,47.3323,47.4842,293400.0
2015-02-26 09:40:00,50.04,50.12,49.78,50.08,214100.0,47.5032,47.5791,47.2563,47.5411,214100.0
2015-02-26 09:50:00,50.09,50.2,49.76,49.76,156100.0,47.5506,47.655,47.2374,47.2374,156100.0
2015-02-26 10:00:00,49.77,49.88,49.63,49.66,192300.0,47.2468,47.3513,47.1139,47.1424,192300.0
2015-02-26 10:10:00,49.72,49.79,49.63,49.71,170400.0,47.1994,47.2658,47.1139,47.1899,170400.0
2015-02-26 10:20:00,49.72,49.93,49.69,49.91,100300.0,47.1994,47.3987,47.1709,47.3797,100300.0
2015-02-26 10:30:00,49.91,50.08,49.79,49.91,115400.0,47.3797,47.5411,47.2658,47.3797,115400.0
2015-02-26 10:40:00,49.92,50.05,49.85,49.85,72700.0,47.3892,47.5126,47.3228,47.3228,72700.0
2015-02-26 10:50:00,49.85,49.88,49.76,49.88,118300.0,47.3228,47.3513,47.2374,47.3513,118300.0
2015-02-26 11:00:00,49.89,50.0,49.85,49.93,142100.0,47.3608,47.4652,47.3228,47.3987,142100.0
2015-02-26 11:10:00,49.93,50.09,49.84,49.87,126800.0,47.3987,47.5506,47.3133,47.3418,126800.0
2015-02-26 11:20:00,49.86,49.99,49.63,49.68,279000.0,47.3323,47.4557,47.1139,47.1614,279000.0
2015-02-26 11:30:00,49.67,49.69,49.51,49.64,194500.0,47.1519,47.1709,47.0,47.1234,194500.0
2015-02-26 11:40:00,49.65,49.77,49.64,49.77,88400.0,47.1329,47.2468,47.1234,47.2468,88400.0
2015-02-26 11:50:00,49.77,49.84,49.71,49.81,74600.0,47.2468,47.3133,47.1899,47.2848,74600.0
2015-02-26 12:00:00,49.79,49.79,49.45,49.57,182600.0,47.2658,47.2658,46.9431,47.057,182600.0
2015-02-26 12:10:00,49.56,49.6,49.25,49.27,166300.0,47.0475,47.0855,46.7532,46.7722,166300.0
2015-02-26 12:20:00,49.26,49.37,49.05,49.08,272800.0,46.7627,46.8671,46.5633,46.5918,272800.0
2015-02-26 12:30:00,49.1,49.29,49.02,49.26,130800.0,46.6108,46.7912,46.5349,46.7627,130800.0
2015-02-26 12:40:00,49.25,49.41,49.12,49.4,171500.0,46.7532,46.9051,46.6298,46.8956,171500.0
2015-02-26 12:50:00,49.4,49.58,49.36,49.36,159600.0,46.8956,47.0665,46.8576,46.8576,159600.0
2015-02-26 13:00:00,49.38,49.4,49.25,49.33,55700.0,46.8766,46.8956,46.7532,46.8292,55700.0
2015-02-26 13:10:00,49.33,49.48,49.28,49.37,70600.0,46.8292,46.9715,46.7817,46.8671,70600.0
2015-02-26 13:20:00,49.37,49.38,49.27,49.31,89500.0,46.8671,46.8766,46.7722,46.8102,89500.0
2015-02-26 13:30:00,49.31,49.36,49.26,49.31,101700.0,46.8102,46.8576,46.7627,46.8102,101700.0
2015-02-26 13:40:00,49.32,49.32,49.14,49.23,65300.0,46.8197,46.8197,46.6488,46.7342,65300.0
2015-02-26 13:50:00,49.23,49.24,49.03,49.13,95100.0,46.7342,46.7437,46.5444,46.6393,95100.0
2015-02-26 14:00:00,49.12,49.47,49.11,49.47,175900.0,46.6298,46.9621,46.6203,46.9621,175900.0
2015-02-26 14:10:00,49.47,49.55,49.38,49.48,249700.0,46.9621,47.038,46.8766,46.9715,249700.0
2015-02-26 14:20:00,49.48,49.67,49.4,49.59,157700.0,46.9715,47.1519,46.8956,47.076,157700.0
2015-02-26 14:30:00,49.57,49.76,49.53,49.59,200900.0,47.057,47.2374,47.019,47.076,200900.0
2015-02-26 14:40:00,49.59,49.78,49.58,49.74,130200.0,47.076,47.2563,47.0665,47.2184,130200.0
2015-02-26 14:50:00,49.75,49.8,49.68,49.71,95800.0,47.2279,47.2753,47.1614,47.1899,95800.0
2015-02-26 15:00:00,49.71,49.81,49.69,49.79,135900.0,47.1899,47.2848,47.1709,47.2658,135900.0
2015-02-26 15:10:00,49.78,49.8,49.69,49.71,115100.0,47.2563,47.2753,47.1709,47.1899,115100.0
2015-02-26 15:20:00,49.71,49.79,49.58,49.59,177000.0,47.1899,47.2658,47.0665,47.076,177000.0
2015-02-26 15:30:00,49.6,49.61,49.49,49.51,219400.0,47.0855,47.095,46.981,47.0,219400.0
2015-02-26 15:40:00,49.51,49.56,49.39,49.46,508300.0,47.0,47.0475,46.8861,46.9526,508300.0
2015-02-26 15:50:00,49.45,49.48,49.34,49.34,714000.0,46.9431,46.9715,46.8386,46.8386,714000.0
2015-02-27 09:30:00,48.96,49.27,48.82,49.18,459100.0,46.4779,46.7722,46.345,46.6868,459100.0
2015-02-27 09:40:00,49.2,49.4,48.91,48.99,243000.0,46.7057,46.8956,46.4304,46.5064,243000.0
2015-02-27 09:50:00,49.0,49.08,48.9,48.95,196300.0,46.5159,46.5918,46.4209,46.4684,196300.0
2015-02-27 10:00:00,48.97,49.04,48.75,48.89,151600.0,46.4874,46.5539,46.2786,46.4115,151600.0
2015-02-27 10:10:00,48.89,49.05,48.76,48.81,170600.0,46.4115,46.5633,46.288,46.3355,170600.0
2015-02-27 10:20:00,48.81,48.93,48.76,48.92,163300.0,46.3355,46.4494,46.288,46.4399,163300.0
2015-02-27 10:30:00,48.93,48.94,48.7,48.78,200900.0,46.4494,46.4589,46.2311,46.307,200900.0
2015-02-27 10:40:00,48.79,48.84,48.68,48.8,206100.0,46.3165,46.364,46.2121,46.326,206100.0
2015-02-27 10:50:00,48.77,48.86,48.75,48.8,125800.0,46.2975,46.383,46.2786,46.326,125800.0
2015-02-27 11:00:00,48.8,48.97,48.77,48.82,110000.0,46.326,46.4874,46.2975,46.345,110000.0
2015-02-27 11:10:00,48.81,48.83,48.6,48.66,204800.0,46.3355,46.3545,46.1362,46.1931,204800.0
2015-02-27 11:20:00,48.66,48.72,48.49,48.56,194600.0,46.1931,46.2501,46.0317,46.0982,194600.0
2015-02-27 11:30:00,48.55,48.59,48.41,48.45,147400.0,46.0887,46.1267,45.9558,45.9938,147400.0
2015-02-27 11:40:00,48.44,48.46,48.3,48.4,219100.0,45.9843,46.0033,45.8514,45.9463,219100.0
2015-02-27 11:50:00,48.4,48.43,48.22,48.38,229300.0,45.9463,45.9748,45.7754,45.9273,229300.0
2015-02-27 12:00:00,48.37,48.5,48.32,48.4,166900.0,45.9178,46.0412,45.8704,45.9463,166900.0
2015-02-27 12:10:00,48.41,48.41,48.31,48.36,75000.0,45.9558,45.9558,45.8609,45.9083,75000.0
2015-02-27 12:20:00,48.36,48.51,48.35,48.49,127000.0,45.9083,46.0507,45.8988,46.0317,127000.0
2015-02-27 12:30:00,48.5,48.63,48.44,48.46,127900.0,46.0412,46.1646,45.9843,46.0033,127900.0
2015-02-27 12:40:00,48.45,48.56,48.38,48.41,93200.0,45.9938,46.0982,45.9273,45.9558,93200.0
2015-02-27 12:50:00,48.41,48.46,48.35,48.38,83700.0,45.9558,46.0033,45.8988,45.9273,83700.0
2015-02-27 13:00:00,48.39,48.5,48.3,48.31,173700.0,45.9368,46.0412,45.8514,45.8609,173700.0
2015-02-27 13:10:00,48.31,48.44,48.31,48.32,126900.0,45.8609,45.9843,45.8609,45.8704,126900.0
2015-02-27 13:20:00,48.33,48.34,48.21,48.23,324100.0,45.8798,45.8893,45.7659,45.7849,324100.0
2015-02-27 13:30:00,48.23,48.24,48.04,48.08,326000.0,45.7849,45.7944,45.6045,45.6425,326000.0
2015-02-27 13:40:00,48.07,48.08,48.0,48.06,239800.0,45.633,45.6425,45.5666,45.6235,239800.0
2015-02-27 13:50:00,48.06,48.26,48.05,48.23,488700.0,45.6235,45.8134,45.614,45.7849,488700.0
2015-02-27 14:00:00,48.23,48.25,48.14,48.16,98100.0,45.7849,45.8039,45.6995,45.7185,98100.0
2015-02-27 14:10:00,48.17,48.25,48.15,48.25,106500.0,45.728,45.8039,45.709,45.8039,106500.0
2015-02-27 14:20:00,48.25,48.29,48.12,48.22,171300.0,45.8039,45.8419,45.6805,45.7754,171300.0
2015-02-27 14:30:00,48.23,48.27,48.2,48.22,110600.0,45.7849,45.8229,45.7564,45.7754,110600.0
2015-02-27 14:40:00,48.23,48.25,48.04,48.17,147700.0,45.7849,45.8039,45.6045,45.728,147700.0
2015-02-27 14:50:00,48.17,48.17,48.01,48.05,133700.0,45.728,45.728,45.5761,45.614,133700.0
2015-02-27 15:00:00,48.05,48.16,48.03,48.05,187800.0,45.614,45.7185,45.5951,45.614,187800.0
2015-02-27 15:10:00,48.05,48.13,47.97,48.12,248200.0,45.614,45.69,45.5381,45.6805,248200.0
2015-02-27 15:20:00,48.12,48.2,48.06,48.2,261600.0,45.6805,45.7564,45.6235,45.7564,261600.0
2015-02-27 15:30:00,48.2,48.21,48.04,48.09,209700.0,45.7564,45.7659,45.6045,45.652,209700.0
2015-02-27 15:40:00,48.09,48.12,47.99,47.99,459500.0,45.652,45.6805,45.5571,45.5571,459500.0
2015-02-27 15:50:00,48.0,48.01,47.85,47.9,845400.0,45.5666,45.5761,45.4242,45.4716,845400.0
2015-03-02 09:30:00,48.18,48.44,48.16,48.22,463500.0,45.7375,45.9843,45.7185,45.7754,463500.0
2015-03-02 09:40:00,48.21,48.47,48.19,48.36,467700.0,45.7659,46.0127,45.7469,45.9083,467700.0
2015-03-02 09:50:00,48.37,48.57,48.31,48.55,331000.0,45.9178,46.1077,45.8609,46.0887,331000.0
2015-03-02 10:00:00,48.55,48.57,48.16,48.32,312000.0,46.0887,46.1077,45.7185,45.8704,312000.0
2015-03-02 10:10:00,48.29,48.34,47.99,48.01,264100.0,45.8419,45.8893,45.5571,45.5761,264100.0
2015-03-02 10:20:00,47.99,48.38,47.99,48.26,198900.0,45.5571,45.9273,45.5571,45.8134,198900.0
2015-03-02 10:30:00,48.26,48.35,48.19,48.33,224200.0,45.8134,45.8988,45.7469,45.8798,224200.0
2015-03-02 10:40:00,48.33,48.34,48.13,48.25,200500.0,45.8798,45.8893,45.69,45.8039,200500.0
2015-03-02 10:50:00,48.23,48.25,48.04,48.07,234200.0,45.7849,45.8039,45.6045,45.633,234200.0
2015-03-02 11:00:00,48.07,48.11,47.95,48.0,274800.0,45.633,45.671,45.5191,45.5666,274800.0
2015-03-02 11:10:00,48.0,48.2,47.97,48.19,187100.0,45.5666,45.7564,45.5381,45.7469,187100.0
2015-03-02 11:20:00,48.19,48.26,48.08,48.2,266900.0,45.7469,45.8134,45.6425,45.7564,266900.0
2015-03-02 11:30:00,48.2,48.35,48.18,48.31,174300.0,45.7564,45.8988,45.7375,45.8609,174300.0
2015-03-02 11:40:00,48.3,48.35,48.26,48.34,168800.0,45.8514,45.8988,45.8134,45.8893,168800.0
2015-03-02 11:50:00,48.34,48.38,48.08,48.1,304000.0,45.8893,45.9273,45.6425,45.6615,304000.0
2015-03-02 12:00:00,48.1,48.16,48.09,48.1,196000.0,45.6615,45.7185,45.652,45.6615,196000.0
2015-03-02 12:10:00,48.1,48.14,47.99,48.0,348600.0,45.6615,45.6995,45.5571,45.5666,348600.0
2015-03-02 12:20:00,48.02,48.04,47.99,48.02,141200.0,45.5856,45.6045,45.5571,45.5856,141200.0
2015-03-02 12:30:00,48.02,48.04,47.99,47.99,227700.0,45.5856,45.6045,45.5571,45.5571,227700.0
2015-03-02 12:40:00,48.0,48.01,47.87,47.9,288700.0,45.5666,45.5761,45.4432,45.4716,288700.0
2015-03-02 12:50:00,47.91,48.02,47.9,47.99,144000.0,45.4811,45.5856,45.4716,45.5571,144000.0
2015-03-02 13:00:00,47.99,48.01,47.92,47.96,83000.0,45.5571,45.5761,45.4906,45.5286,83000.0
2015-03-02 13:10:00,47.96,48.0,47.95,47.97,237700.0,45.5286,45.5666,45.5191,45.5381,237700.0
2015-03-02 13:20:00,47.97,48.03,47.95,48.0,152200.0,45.5381,45.5951,45.5191,45.5666,152200.0
2015-03-02 13:30:00,48.01,48.02,47.9,47.99,242200.0,45.5761,45.5856,45.4716,45.5571,242200.0
2015-03-02 13:40:00,47.99,48.18,47.98,48.16,154300.0,45.5571,45.7375,45.5476,45.7185,154300.0
2015-03-02 13:50:00,48.16,48.19,47.94,48.0,201500.0,45.7185,45.7469,45.5096,45.5666,201500.0
2015-03-02 14:00:00,48.0,48.08,47.94,47.96,140400.0,45.5666,45.6425,45.5096,45.5286,140400.0
2015-03-02 14:10:00,47.97,48.14,47.94,48.13,329400.0,45.5381,45.6995,45.5096,45.69,329400.0
2015-03-02 14:20:00,48.14,48.14,48.01,48.06,83000.0,45.6995,45.6995,45.5761,45.6235,83000.0
2015-03-02 14:30:00,48.07,48.08,48.02,48.06,89800.0,45.633,45.6425,45.5856,45.6235,89800.0
2015-03-02 14:40:00,48.06,48.07,47.86,47.87,188500.0,45.6235,45.633,45.4337,45.4432,188500.0
2015-03-02 14:50:00,47.86,47.99,47.85,47.96,170400.0,45.4337,45.5571,45.4242,45.5286,170400.0
2015-03-02 15:00:00,47.97,48.07,47.96,48.03,135500.0,45.5381,45.633,45.5286,45.5951,135500.0
2015-03-02 15:10:00,48.02,48.06,47.97,47.98,214500.0,45.5856,45.6235,45.5381,45.5476,214500.0
2015-03-02 15:20:00,47.97,48.07,47.97,48.07,202100.0,45.5381,45.633,45.5381,45.633,202100.0
2015-03-02 15:30:00,48.07,48.11,48.05,48.07,284200.0,45.633,45.671,45.614,45.633,284200.0
2015-03-02 15:40:00,48.08,48.21,48.07,48.2,424800.0,45.6425,45.7659,45.633,45.7564,424800.0
2015-03-02 15:50:00,48.19,48.32,48.18,48.31,714400.0,45.7469,45.8704,45.7375,45.8609,714400.0
2015-03-03 09:30:00,47.9,48.35,47.75,48.28,425300.0,45.4716,45.8988,45.3293,45.8324,425300.0
2015-03-03 09:40:00,48.28,48.65,48.26,48.4,447200.0,45.8324,46.1836,45.8134,45.9463,447200.0
2015-03-03 09:50:00,48.39,48.48,48.29,48.35,241700.0,45.9368,46.0222,45.8419,45.8988,241700.0
2015-03-03 10:00:00,48.35,48.45,48.25,48.42,215800.0,45.8988,45.9938,45.8039,45.9653,215800.0
2015-03-03 10:10:00,48.42,48.6,48.4,48.49,220300.0,45.9653,46.1362,45.9463,46.0317,220300.0
2015-03-03 10:20:00,48.5,48.75,48.48,48.64,300200.0,46.0412,46.2786,46.0222,46.1741,300200.0
2015-03-03 10:30:00,48.64,48.71,48.56,48.61,211000.0,46.1741,46.2406,46.0982,46.1457,211000.0
2015-03-03 10:40:00,48.62,48.77,48.62,48.71,229800.0,46.1551,46.2975,46.1551,46.2406,229800.0
2015-03-03 10:50:00,48.71,48.88,48.64,48.79,279700.0,46.2406,46.402,46.1741,46.3165,279700.0
2015-03-03 11:00:00,48.79,48.82,48.62,48.73,205200.0,46.3165,46.345,46.1551,46.2596,205200.0
2015-03-03 11:10:00,48.73,48.93,48.64,48.9,138500.0,46.2596,46.4494,46.1741,46.4209,138500.0
2015-03-03 11:20:00,48.9,49.03,48.88,48.96,218300.0,46.4209,46.5444,46.402,46.4779,218300.0
2015-03-03 11:30:00,48.96,49.03,48.74,48.83,184300.0,46.4779,46.5444,46.2691,46.3545,184300.0
2015-03-03 11:40:00,48.82,48.84,48.5,48.54,271600.0,46.345,46.364,46.0412,46.0792,271600.0
2015-03-03 11:50:00,48.53,48.65,48.47,48.57,211300.0,46.0697,46.1836,46.0127,46.1077,211300.0
2015-03-03 12:00:00,48.57,48.58,48.19,48.19,173000.0,46.1077,46.1172,45.7469,45.7469,173000.0
2015-03-03 12:10:00,48.19,48.27,48.05,48.08,314300.0,45.7469,45.8229,45.614,45.6425,314300.0
2015-03-03 12:20:00,48.08,48.08,47.79,47.81,271400.0,45.6425,45.6425,45.3672,45.3862,271400.0
2015-03-03 12:30:00,47.8,48.0,47.76,47.88,233800.0,45.3767,45.5666,45.3387,45.4527,233800.0
2015-03-03 12:40:00,47.88,47.98,47.8,47.98,193000.0,45.4527,45.5476,45.3767,45.5476,193000.0
2015-03-03 12:50:00,47.99,48.2,47.92,48.18,194300.0,45.5571,45.7564,45.4906,45.7375,194300.0
2015-03-03 13:00:00,48.18,48.22,48.04,48.18,129600.0,45.7375,45.7754,45.6045,45.7375,129600.0
2015-03-03 13:10:00,48.17,48.21,48.01,48.03,95900.0,45.728,45.7659,45.5761,45.5951,95900.0
2015-03-03 13:20:00,48.04,48.21,47.99,48.21,80400.0,45.6045,45.7659,45.5571,45.7659,80400.0
2015-03-03 13:30:00,48.22,48.24,48.0,48.05,117900.0,45.7754,45.7944,45.5666,45.614,117900.0
2015-03-03 13:40:00,48.05,48.1,47.99,48.02,128400.0,45.614,45.6615,45.5571,45.5856,128400.0
2015-03-03 13:50:00,48.03,48.19,48.02,48.18,103000.0,45.5951,45.7469,45.5856,45.7375,103000.0
2015-03-03 14:00:00,48.18,48.34,48.17,48.33,97400.0,45.7375,45.8893,45.728,45.8798,97400.0
2015-03-03 14:10:00,48.34,48.37,48.28,48.35,121600.0,45.8893,45.9178,45.8324,45.8988,121600.0
2015-03-03 14:20:00,48.34,48.37,48.27,48.34,135700.0,45.8893,45.9178,45.8229,45.8893,135700.0
2015-03-03 14:30:00,48.34,48.4,48.31,48.33,70900.0,45.8893,45.9463,45.8609,45.8798,70900.0
2015-03-03 14:40:00,48.33,48.38,48.27,48.34,105000.0,45.8798,45.9273,45.8229,45.8893,105000.0
2015-03-03 14:50:00,48.35,48.47,48.33,48.4,78200.0,45.8988,46.0127,45.8798,45.9463,78200.0
2015-03-03 15:00:00,48.39,48.45,48.35,48.36,112800.0,45.9368,45.9938,45.8988,45.9083,112800.0
2015-03-03 15:10:00,48.36,48.48,48.33,48.47,100300.0,45.9083,46.0222,45.8798,46.0127,100300.0
2015-03-03 15:20:00,48.47,48.58,48.39,48.54,119200.0,46.0127,46.1172,45.9368,46.0792,119200.0
2015-03-03 15:30:00,48.55,48.7,48.55,48.63,184900.0,46.0887,46.2311,46.0887,46.1646,184900.0
2015-03-03 15:40:00,48.63,48.63,48.52,48.58,204000.0,46.1646,46.1646,46.0602,46.1172,204000.0
2015-03-03 15:50:00,48.59,48.79,48.59,48.76,595200.0,46.1267,46.3165,46.1267,46.288,595200.0
2015-03-04 09:30:00,48.85,48.85,48.45,48.62,302800.0,46.3735,46.3735,45.9938,46.1551,302800.0
2015-03-04 09:40:00,48.63,48.73,48.37,48.38,252400.0,46.1646,46.2596,45.9178,45.9273,252400.0
2015-03-04 09:50:00,48.38,48.47,48.12,48.2,259600.0,45.9273,46.0127,45.6805,45.7564,259600.0
2015-03-04 10:00:00,48.21,48.36,48.08,48.3,201100.0,45.7659,45.9083,45.6425,45.8514,201100.0
2015-03-04 10:10:00,48.3,48.31,48.04,48.14,121800.0,45.8514,45.8609,45.6045,45.6995,121800.0
2015-03-04 10:20:00,48.16,48.17,47.98,48.14,286900.0,45.7185,45.728,45.5476,45.6995,286900.0
2015-03-04 10:30:00,48.13,48.37,48.1,48.25,253600.0,45.69,45.9178,45.6615,45.8039,253600.0
2015-03-04 10:40:00,48.24,48.37,48.18,48.36,121200.0,45.7944,45.9178,45.7375,45.9083,121200.0
2015-03-04 10:50:00,48.35,48.4,48.25,48.35,148500.0,45.8988,45.9463,45.8039,45.8988,148500.0
2015-03-04 11:00:00,48.36,48.43,48.27,48.37,156700.0,45.9083,45.9748,45.8229,45.9178,156700.0
2015-03-04 11:10:00,48.37,48.77,48.35,48.72,205100.0,45.9178,46.2975,45.8988,46.2501,205100.0
2015-03-04 11:20:00,48.72,48.75,48.61,48.75,106000.0,46.2501,46.2786,46.1457,46.2786,106000.0
2015-03-04 11:30:00,48.77,48.88,48.65,48.8,178200.0,46.2975,46.402,46.1836,46.326,178200.0
2015-03-04 11:40:00,48.8,48.95,48.78,48.88,168500.0,46.326,46.4684,46.307,46.402,168500.0
2015-03-04 11:50:00,48.84,48.85,48.7,48.75,106900.0,46.364,46.3735,46.2311,46.2786,106900.0
2015-03-04 12:00:00,48.75,48.79,48.69,48.73,66800.0,46.2786,46.3165,46.2216,46.2596,66800.0
2015-03-04 12:10:00,48.73,48.76,48.61,48.63,170600.0,46.2596,46.288,46.1457,46.1646,170600.0
2015-03-04 12:20:00,48.63,48.73,48.46,48.7,135800.0,46.1646,46.2596,46.0033,46.2311,135800.0
2015-03-04 12:30:00,48.7,48.79,48.64,48.73,101300.0,46.2311,46.3165,46.1741,46.2596,101300.0
2015-03-04 12:40:00,48.73,48.89,48.71,48.84,100000.0,46.2596,46.4115,46.2406,46.364,100000.0
2015-03-04 12:50:00,48.84,48.85,48.69,48.73,59400.0,46.364,46.3735,46.2216,46.2596,59400.0
2015-03-04 13:00:00,48.73,48.79,48.7,48.71,45300.0,46.2596,46.3165,46.2311,46.2406,45300.0
2015-03-04 13:10:00,48.71,48.74,48.62,48.66,58800.0,46.2406,46.2691,46.1551,46.1931,58800.0
2015-03-04 13:20:00,48.65,48.8,48.63,48.79,55300.0,46.1836,46.326,46.1646,46.3165,55300.0
2015-03-04 13:30:00,48.8,48.84,48.68,48.78,61300.0,46.326,46.364,46.2121,46.307,61300.0
2015-03-04 13:40:00,48.79,48.79,48.54,48.58,77000.0,46.3165,46.3165,46.0792,46.1172,77000.0
2015-03-04 13:50:00,48.59,48.68,48.58,48.58,48600.0,46.1267,46.2121,46.1172,46.1172,48600.0
2015-03-04 14:00:00,48.6,48.6,48.48,48.55,113100.0,46.1362,46.1362,46.0222,46.0887,113100.0
2015-03-04 14:10:00,48.56,48.71,48.55,48.7,77000.0,46.0982,46.2406,46.0887,46.2311,77000.0
2015-03-04 14:20:00,48.7,48.73,48.64,48.71,162500.0,46.2311,46.2596,46.1741,46.2406,162500.0
2015-03-04 14:30:00,48.71,48.75,48.63,48.72,88900.0,46.2406,46.2786,46.1646,46.2501,88900.0
2015-03-04 14:40:00,48.72,48.78,48.71,48.77,173100.0,46.2501,46.307,46.2406,46.2975,173100.0
2015-03-04 14:50:00,48.76,48.82,48.74,48.8,120800.0,46.288,46.345,46.2691,46.326,120800.0
2015-03-04 15:00:00,48.8,48.84,48.79,48.8,94100.0,46.326,46.364,46.3165,46.326,94100.0
2015-03-04 15:10:00,48.8,48.87,48.79,48.84,141300.0,46.326,46.3925,46.3165,46.364,141300.0
2015-03-04 15:20:00,48.84,48.86,48.78,48.82,91800.0,46.364,46.383,46.307,46.345,91800.0
2015-03-04 15:30:00,48.83,48.9,48.78,48.87,172600.0,46.3545,46.4209,46.307,46.3925,172600.0
2015-03-04 15:40:00,48.86,48.88,48.8,48.85,223400.0,46.383,46.402,46.326,46.3735,223400.0
2015-03-04 15:50:00,48.85,48.96,48.84,48.95,369200.0,46.3735,46.4779,46.364,46.4684,369200.0
2015-03-05 09:30:00,49.19,49.2,48.75,48.82,257500.0,46.6962,46.7057,46.2786,46.345,257500.0
2015-03-05 09:40:00,48.8,48.94,48.52,48.65,236400.0,46.326,46.4589,46.0602,46.1836,236400.0
2015-03-05 09:50:00,48.66,48.77,48.34,48.34,164400.0,46.1931,46.2975,45.8893,45.8893,164400.0
2015-03-05 10:00:00,48.35,48.41,48.24,48.35,283300.0,45.8988,45.9558,45.7944,45.8988,283300.0
2015-03-05 10:10:00,48.34,48.48,48.01,48.01,233800.0,45.8893,46.0222,45.5761,45.5761,233800.0
2015-03-05 10:20:00,48.01,48.25,48.01,48.19,242500.0,45.5761,45.8039,45.5761,45.7469,242500.0
2015-03-05 10:30:00,48.21,48.21,48.06,48.08,161500.0,45.7659,45.7659,45.6235,45.6425,161500.0
2015-03-05 10:40:00,48.08,48.16,48.06,48.15,198700.0,45.6425,45.7185,45.6235,45.709,198700.0
2015-03-05 10:50:00,48.16,48.16,48.01,48.03,166800.0,45.7185,45.7185,45.5761,45.5951,166800.0
2015-03-05 11:00:00,48.04,48.15,47.99,48.02,192200.0,45.6045,45.709,45.5571,45.5856,192200.0
2015-03-05 11:10:00,48.03,48.07,47.98,48.07,187100.0,45.5951,45.633,45.5476,45.633,187100.0
2015-03-05 11:20:00,48.07,48.17,48.04,48.05,101400.0,45.633,45.728,45.6045,45.614,101400.0
2015-03-05 11:30:00,48.06,48.16,48.05,48.05,95300.0,45.6235,45.7185,45.614,45.614,95300.0
2015-03-05 11:40:00,48.05,48.14,48.01,48.08,82600.0,45.614,45.6995,45.5761,45.6425,82600.0
2015-03-05 11:50:00,48.08,48.09,47.99,48.02,95400.0,45.6425,45.652,45.5571,45.5856,95400.0
2015-03-05 12:00:00,48.02,48.03,47.92,47.96,145400.0,45.5856,45.5951,45.4906,45.5286,145400.0
2015-03-05 12:10:00,47.96,48.01,47.82,47.85,139400.0,45.5286,45.5761,45.3957,45.4242,139400.0
2015-03-05 12:20:00,47.85,48.04,47.78,48.04,130800.0,45.4242,45.6045,45.3577,45.6045,130800.0
2015-03-05 12:30:00,48.04,48.09,47.96,48.08,116500.0,45.6045,45.652,45.5286,45.6425,116500.0
2015-03-05 12:40:00,48.09,48.11,47.99,48.02,91500.0,45.652,45.671,45.5571,45.5856,91500.0
2015-03-05 12:50:00,48.02,48.03,47.87,47.93,114600.0,45.5856,45.5951,45.4432,45.5001,114600.0
2015-03-05 13:00:00,47.93,47.99,47.87,47.88,79100.0,45.5001,45.5571,45.4432,45.4527,79100.0
2015-03-05 13:10:00,47.89,47.93,47.83,47.83,70500.0,45.4622,45.5001,45.4052,45.4052,70500.0
2015-03-05 13:20:00,47.85,47.95,47.8,47.9,89800.0,45.4242,45.5191,45.3767,45.4716,89800.0
2015-03-05 13:30:00,47.91,47.92,47.86,47.89,136100.0,45.4811,45.4906,45.4337,45.4622,136100.0
2015-03-05 13:40:00,47.9,48.0,47.89,47.97,103400.0,45.4716,45.5666,45.4622,45.5381,103400.0
2015-03-05 13:50:00,47.97,48.04,47.96,48.02,96900.0,45.5381,45.6045,45.5286,45.5856,96900.0
2015-03-05 14:00:00,48.03,48.1,48.01,48.07,129500.0,45.5951,45.6615,45.5761,45.633,129500.0
2015-03-05 14:10:00,48.07,48.11,47.99,48.08,81400.0,45.633,45.671,45.5571,45.6425,81400.0
2015-03-05 14:20:00,48.08,48.13,48.04,48.07,81700.0,45.6425,45.69,45.6045,45.633,81700.0
2015-03-05 14:30:00,48.07,48.11,48.02,48.08,73200.0,45.633,45.671,45.5856,45.6425,73200.0
2015-03-05 14:40:00,48.08,48.12,48.01,48.03,73500.0,45.6425,45.6805,45.5761,45.5951,73500.0
2015-03-05 14:50:00,48.02,48.26,47.99,48.23,221900.0,45.5856,45.8134,45.5571,45.7849,221900.0
2015-03-05 15:00:00,48.23,48.36,48.13,48.31,254800.0,45.7849,45.9083,45.69,45.8609,254800.0
2015-03-05 15:10:00,48.31,48.48,48.29,48.44,191200.0,45.8609,46.0222,45.8419,45.9843,191200.0
2015-03-05 15:20:00,48.46,48.55,48.44,48.5,170100.0,46.0033,46.0887,45.9843,46.0412,170100.0
2015-03-05 15:30:00,48.51,48.52,48.3,48.31,209600.0,46.0507,46.0602,45.8514,45.8609,209600.0
2015-03-05 15:40:00,48.3,48.36,48.24,48.29,213500.0,45.8514,45.9083,45.7944,45.8419,213500.0
2015-03-05 15:50:00,48.3,48.43,48.3,48.4,641900.0,45.8514,45.9748,45.8514,45.9463,641900.0
2015-03-06 09:30:00,48.33,48.91,48.1,48.79,330100.0,45.8798,46.4304,45.6615,46.3165,330100.0
2015-03-06 09:40:00,48.79,48.94,48.71,48.9,239900.0,46.3165,46.4589,46.2406,46.4209,239900.0
2015-03-06 09:50:00,48.88,48.92,48.7,48.8,175500.0,46.402,46.4399,46.2311,46.326,175500.0
2015-03-06 10:00:00,48.8,48.83,48.52,48.55,128900.0,46.326,46.3545,46.0602,46.0887,128900.0
2015-03-06 10:10:00,48.55,48.79,48.54,48.6,104200.0,46.0887,46.3165,46.0792,46.1362,104200.0
2015-03-06 10:20:00,48.6,48.75,48.48,48.71,89800.0,46.1362,46.2786,46.0222,46.2406,89800.0
2015-03-06 10:30:00,48.69,48.88,48.65,48.79,117800.0,46.2216,46.402,46.1836,46.3165,117800.0
2015-03-06 10:40:00,48.8,48.94,48.79,48.91,152600.0,46.326,46.4589,46.3165,46.4304,152600.0
2015-03-06 10:50:00,48.91,48.91,48.65,48.67,147900.0,46.4304,46.4304,46.1836,46.2026,147900.0
2015-03-06 11:00:00,48.68,48.69,48.4,48.43,105900.0,46.2121,46.2216,45.9463,45.9748,105900.0
2015-03-06 11:10:00,48.43,48.45,48.29,48.44,160800.0,45.9748,45.9938,45.8419,45.9843,160800.0
2015-03-06 11:20:00,48.45,48.49,48.23,48.31,127300.0,45.9938,46.0317,45.7849,45.8609,127300.0
2015-03-06 11:30:00,48.31,48.41,48.17,48.37,125100.0,45.8609,45.9558,45.728,45.9178,125100.0
2015-03-06 11:40:00,48.35,48.35,48.02,48.06,172600.0,45.8988,45.8988,45.5856,45.6235,172600.0
2015-03-06 11:50:00,48.06,48.34,48.04,48.3,152100.0,45.6235,45.8893,45.6045,45.8514,152100.0
2015-03-06 12:00:00,48.31,48.51,48.25,48.49,121100.0,45.8609,46.0507,45.8039,46.0317,121100.0
2015-03-06 12:10:00,48.5,48.56,48.35,48.36,104200.0,46.0412,46.0982,45.8988,45.9083,104200.0
2015-03-06 12:20:00,48.36,48.49,48.34,48.46,108300.0,45.9083,46.0317,45.8893,46.0033,108300.0
2015-03-06 12:30:00,48.47,48.54,48.34,48.51,110100.0,46.0127,46.0792,45.8893,46.0507,110100.0
2015-03-06 12:40:00,48.5,48.65,48.49,48.54,123700.0,46.0412,46.1836,46.0317,46.0792,123700.0
2015-03-06 12:50:00,48.55,48.57,48.46,48.5,140900.0,46.0887,46.1077,46.0033,46.0412,140900.0
2015-03-06 13:00:00,48.5,48.55,48.4,48.46,168600.0,46.0412,46.0887,45.9463,46.0033,168600.0
2015-03-06 13:10:00,48.48,48.54,48.43,48.45,137900.0,46.0222,46.0792,45.9748,45.9938,137900.0
2015-03-06 13:20:00,48.45,48.54,48.43,48.53,96100.0,45.9938,46.0792,45.9748,46.0697,96100.0
2015-03-06 13:30:00,48.51,48.54,48.38,48.38,110400.0,46.0507,46.0792,45.9273,45.9273,110400.0
2015-03-06 13:40:00,48.39,48.42,48.33,48.41,95600.0,45.9368,45.9653,45.8798,45.9558,95600.0
2015-03-06 13:50:00,48.41,48.5,48.36,48.49,81900.0,45.9558,46.0412,45.9083,46.0317,81900.0
2015-03-06 14:00:00,48.49,48.51,48.4,48.49,84100.0,46.0317,46.0507,45.9463,46.0317,84100.0
2015-03-06 14:10:00,48.48,48.59,48.48,48.52,146400.0,46.0222,46.1267,46.0222,46.0602,146400.0
2015-03-06 14:20:00,48.52,48.52,48.27,48.33,155800.0,46.0602,46.0602,45.8229,45.8798,155800.0
2015-03-06 14:30:00,48.32,48.35,48.16,48.17,141600.0,45.8704,45.8988,45.7185,45.728,141600.0
2015-03-06 14:40:00,48.17,48.27,48.11,48.15,96500.0,45.728,45.8229,45.671,45.709,96500.0
2015-03-06 14:50:00,48.14,48.19,48.12,48.15,90100.0,45.6995,45.7469,45.6805,45.709,90100.0
2015-03-06 15:00:00,48.14,48.3,48.13,48.25,128400.0,45.6995,45.8514,45.69,45.8039,128400.0
2015-03-06 15:10:00,48.24,48.24,48.1,48.19,83800.0,45.7944,45.7944,45.6615,45.7469,83800.0
2015-03-06 15:20:00,48.2,48.25,48.02,48.07,158800.0,45.7564,45.8039,45.5856,45.633,158800.0
2015-03-06 15:30:00,48.06,48.09,47.93,47.96,296500.0,45.6235,45.652,45.5001,45.5286,296500.0
2015-03-06 15:40:00,47.95,48.0,47.9,47.96,254100.0,45.5191,45.5666,45.4716,45.5286,254100.0
2015-03-06 15:50:00,47.97,48.05,47.94,48.0,633400.0,45.5381,45.614,45.5096,45.5666,633400.0
2015-03-09 09:30:00,48.05,48.32,48.05,48.16,177000.0,45.614,45.8704,45.614,45.7185,177000.0
2015-03-09 09:40:00,48.18,48.38,48.18,48.28,187400.0,45.7375,45.9273,45.7375,45.8324,187400.0
2015-03-09 09:50:00,48.28,48.55,48.25,48.54,204500.0,45.8324,46.0887,45.8039,46.0792,204500.0
2015-03-09 10:00:00,48.55,48.58,48.29,48.39,247000.0,46.0887,46.1172,45.8419,45.9368,247000.0
2015-03-09 10:10:00,48.38,48.45,48.01,48.03,236800.0,45.9273,45.9938,45.5761,45.5951,236800.0
2015-03-09 10:20:00,48.06,48.21,47.96,48.21,170100.0,45.6235,45.7659,45.5286,45.7659,170100.0
2015-03-09 10:30:00,48.21,48.3,48.01,48.05,125200.0,45.7659,45.8514,45.5761,45.614,125200.0
2015-03-09 10:40:00,48.06,48.2,48.05,48.07,125900.0,45.6235,45.7564,45.614,45.633,125900.0
2015-03-09 10:50:00,48.08,48.16,48.01,48.05,132400.0,45.6425,45.7185,45.5761,45.614,132400.0
2015-03-09 11:00:00,48.05,48.21,48.0,48.14,191000.0,45.614,45.7659,45.5666,45.6995,191000.0
2015-03-09 11:10:00,48.14,48.26,48.1,48.21,463600.0,45.6995,45.8134,45.6615,45.7659,463600.0
2015-03-09 11:20:00,48.21,48.23,48.05,48.07,103100.0,45.7659,45.7849,45.614,45.633,103100.0
2015-03-09 11:30:00,48.06,48.15,48.06,48.11,69900.0,45.6235,45.709,45.6235,45.671,69900.0
2015-03-09 11:40:00,48.11,48.19,48.09,48.13,47400.0,45.671,45.7469,45.652,45.69,47400.0
2015-03-09 11:50:00,48.13,48.14,47.99,48.02,118800.0,45.69,45.6995,45.5571,45.5856,118800.0
2015-03-09 12:00:00,48.02,48.03,47.89,47.9,166600.0,45.5856,45.5951,45.4622,45.4716,166600.0
2015-03-09 12:10:00,47.9,47.96,47.77,47.85,128200.0,45.4716,45.5286,45.3482,45.4242,128200.0
2015-03-09 12:20:00,47.84,47.85,47.58,47.71,175700.0,45.4147,45.4242,45.1679,45.2913,175700.0
2015-03-09 12:30:00,47.7,47.77,47.62,47.75,113900.0,45.2818,45.3482,45.2058,45.3293,113900.0
2015-03-09 12:40:00,47.74,47.8,47.73,47.79,59900.0,45.3198,45.3767,45.3103,45.3672,59900.0
2015-03-09 12:50:00,47.79,47.99,47.71,47.9,143000.0,45.3672,45.5571,45.2913,45.4716,143000.0
2015-03-09 13:00:00,47.91,47.91,47.81,47.82,38400.0,45.4811,45.4811,45.3862,45.3957,38400.0
2015-03-09 13:10:00,47.83,47.87,47.75,47.82,108900.0,45.4052,45.4432,45.3293,45.3957,108900.0
2015-03-09 13:20:00,47.81,47.83,47.73,47.83,74300.0,45.3862,45.4052,45.3103,45.4052,74300.0
2015-03-09 13:30:00,47.83,47.87,47.78,47.82,71900.0,45.4052,45.4432,45.3577,45.3957,71900.0
2015-03-09 13:40:00,47.81,48.13,47.81,48.12,136500.0,45.3862,45.69,45.3862,45.6805,136500.0
2015-03-09 13:50:00,48.13,48.17,47.96,47.98,99800.0,45.69,45.728,45.5286,45.5476,99800.0
2015-03-09 14:00:00,47.98,48.06,47.95,48.01,58300.0,45.5476,45.6235,45.5191,45.5761,58300.0
2015-03-09 14:10:00,48.01,48.01,47.83,47.86,72200.0,45.5761,45.5761,45.4052,45.4337,72200.0
2015-03-09 14:20:00,47.86,47.88,47.78,47.88,69500.0,45.4337,45.4527,45.3577,45.4527,69500.0
2015-03-09 14:30:00,47.87,47.89,47.79,47.85,74800.0,45.4432,45.4622,45.3672,45.4242,74800.0
2015-03-09 14:40:00,47.85,47.86,47.73,47.76,74200.0,45.4242,45.4337,45.3103,45.3387,74200.0
2015-03-09 14:50:00,47.74,47.83,47.73,47.75,113600.0,45.3198,45.4052,45.3103,45.3293,113600.0
2015-03-09 15:00:00,47.75,47.75,47.62,47.62,160300.0,45.3293,45.3293,45.2058,45.2058,160300.0
2015-03-09 15:10:00,47.63,47.73,47.58,47.7,421700.0,45.2153,45.3103,45.1679,45.2818,421700.0
2015-03-09 15:20:00,47.71,47.8,47.66,47.75,258200.0,45.2913,45.3767,45.2438,45.3293,258200.0
2015-03-09 15:30:00,47.74,47.86,47.71,47.77,340100.0,45.3198,45.4337,45.2913,45.3482,340100.0
2015-03-09 15:40:00,47.77,48.02,47.76,47.95,459300.0,45.3482,45.5856,45.3387,45.5191,459300.0
2015-03-09 15:50:00,47.95,48.02,47.91,47.92,489200.0,45.5191,45.5856,45.4811,45.4906,489200.0
2015-03-10 09:30:00,47.5,47.58,46.81,47.41,798100.0,45.0919,45.1679,44.4369,45.0065,798100.0
2015-03-10 09:40:00,47.38,47.55,47.22,47.22,375800.0,44.978,45.1394,44.8261,44.8261,375800.0
2015-03-10 09:50:00,47.22,47.36,47.1,47.21,216000.0,44.8261,44.959,44.7122,44.8166,216000.0
2015-03-10 10:00:00,47.2,47.26,47.0,47.02,222200.0,44.8071,44.8641,44.6173,44.6363,222200.0
2015-03-10 10:10:00,47.01,47.09,46.66,46.73,573700.0,44.6268,44.7027,44.2945,44.361,573700.0
2015-03-10 10:20:00,46.73,46.85,46.67,46.74,281000.0,44.361,44.4749,44.304,44.3705,281000.0
2015-03-10 10:30:00,46.72,46.72,46.47,46.53,408400.0,44.3515,44.3515,44.1141,44.1711,408400.0
2015-03-10 10:40:00,46.52,46.62,46.5,46.61,186000.0,44.1616,44.2565,44.1426,44.247,186000.0
2015-03-10 10:50:00,46.61,46.84,46.61,46.73,272800.0,44.247,44.4654,44.247,44.361,272800.0
2015-03-10 11:00:00,46.72,46.86,46.62,46.84,217300.0,44.3515,44.4844,44.2565,44.4654,217300.0
2015-03-10 11:10:00,46.85,47.1,46.84,47.09,203100.0,44.4749,44.7122,44.4654,44.7027,203100.0
2015-03-10 11:20:00,47.11,47.13,46.96,47.09,145900.0,44.7217,44.7407,44.5793,44.7027,145900.0
2015-03-10 11:30:00,47.09,47.13,46.92,47.0,230500.0,44.7027,44.7407,44.5413,44.6173,230500.0
2015-03-10 11:40:00,47.01,47.03,46.93,47.0,195700.0,44.6268,44.6458,44.5508,44.6173,195700.0
2015-03-10 11:50:00,46.99,47.01,46.89,46.89,91000.0,44.6078,44.6268,44.5128,44.5128,91000.0
2015-03-10 12:00:00,46.9,46.99,46.83,46.98,86800.0,44.5223,44.6078,44.4559,44.5983,86800.0
2015-03-10 12:10:00,46.99,47.03,46.86,46.9,143900.0,44.6078,44.6458,44.4844,44.5223,143900.0
2015-03-10 12:20:00,46.9,46.93,46.85,46.89,73600.0,44.5223,44.5508,44.4749,44.5128,73600.0
2015-03-10 12:30:00,46.87,47.03,46.83,47.01,101000.0,44.4939,44.6458,44.4559,44.6268,101000.0
2015-03-10 12:40:00,47.02,47.04,46.94,47.01,114100.0,44.6363,44.6552,44.5603,44.6268,114100.0
2015-03-10 12:50:00,47.0,47.09,46.98,47.02,232800.0,44.6173,44.7027,44.5983,44.6363,232800.0
2015-03-10 13:00:00,47.01,47.06,47.0,47.03,92400.0,44.6268,44.6742,44.6173,44.6458,92400.0
2015-03-10 13:10:00,47.03,47.03,46.93,46.99,96700.0,44.6458,44.6458,44.5508,44.6078,96700.0
2015-03-10 13:20:00,46.99,47.06,46.94,46.95,99800.0,44.6078,44.6742,44.5603,44.5698,99800.0
2015-03-10 13:30:00,46.97,46.97,46.78,46.82,101100.0,44.5888,44.5888,44.4084,44.4464,101100.0
2015-03-10 13:40:00,46.82,46.86,46.76,46.83,85500.0,44.4464,44.4844,44.3894,44.4559,85500.0
2015-03-10 13:50:00,46.82,46.84,46.74,46.8,99400.0,44.4464,44.4654,44.3705,44.4274,99400.0
2015-03-10 14:00:00,46.8,46.93,46.76,46.91,113500.0,44.4274,44.5508,44.3894,44.5318,113500.0
2015-03-10 14:10:00,46.91,46.98,46.76,46.79,152000.0,44.5318,44.5983,44.3894,44.4179,152000.0
2015-03-10 14:20:00,46.79,46.88,46.72,46.82,126100.0,44.4179,44.5034,44.3515,44.4464,126100.0
2015-03-10 14:30:00,46.83,46.89,46.8,46.81,115200.0,44.4559,44.5128,44.4274,44.4369,115200.0
2015-03-10 14:40:00,46.81,46.89,46.79,46.84,86700.0,44.4369,44.5128,44.4179,44.4654,86700.0
2015-03-10 14:50:00,46.85,46.91,46.81,46.87,119100.0,44.4749,44.5318,44.4369,44.4939,119100.0
2015-03-10 15:00:00,46.87,46.92,46.83,46.89,132500.0,44.4939,44.5413,44.4559,44.5128,132500.0
2015-03-10 15:10:00,46.89,46.94,46.83,46.89,136900.0,44.5128,44.5603,44.4559,44.5128,136900.0
2015-03-10 15:20:00,46.9,46.94,46.81,46.86,188700.0,44.5223,44.5603,44.4369,44.4844,188700.0
2015-03-10 15:30:00,46.87,46.9,46.8,46.86,186000.0,44.4939,44.5223,44.4274,44.4844,186000.0
2015-03-10 15:40:00,46.85,46.96,46.79,46.83,344300.0,44.4749,44.5793,44.4179,44.4559,344300.0
2015-03-10 15:50:00,46.83,46.87,46.72,46.74,686600.0,44.4559,44.4939,44.3515,44.3705,686600.0
2015-03-11 09:30:00,46.9,47.14,46.6,46.61,264400.0,44.5223,44.7502,44.2376,44.247,264400.0
2015-03-11 09:40:00,46.62,46.92,46.58,46.86,168900.0,44.2565,44.5413,44.2186,44.4844,168900.0
2015-03-11 09:50:00,46.85,47.24,46.83,47.18,449400.0,44.4749,44.8451,44.4559,44.7881,449400.0
2015-03-11 10:00:00,47.18,47.52,47.17,47.41,243900.0,44.7881,45.1109,44.7787,45.0065,243900.0
2015-03-11 10:10:00,47.4,47.73,47.38,47.63,325900.0,44.997,45.3103,44.978,45.2153,325900.0
2015-03-11 10:20:00,47.64,47.67,47.47,47.63,188800.0,45.2248,45.2533,45.0634,45.2153,188800.0
2015-03-11 10:30:00,47.63,47.73,47.56,47.69,240900.0,45.2153,45.3103,45.1489,45.2723,240900.0
2015-03-11 10:40:00,47.69,47.86,47.65,47.8,225800.0,45.2723,45.4337,45.2343,45.3767,225800.0
2015-03-11 10:50:00,47.81,47.89,47.7,47.73,218200.0,45.3862,45.4622,45.2818,45.3103,218200.0
2015-03-11 11:00:00,47.72,47.83,47.68,47.72,172500.0,45.3008,45.4052,45.2628,45.3008,172500.0
2015-03-11 11:10:00,47.72,47.83,47.71,47.78,82200.0,45.3008,45.4052,45.2913,45.3577,82200.0
2015-03-11 11:20:00,47.78,47.79,47.65,47.68,107300.0,45.3577,45.3672,45.2343,45.2628,107300.0
2015-03-11 11:30:00,47.68,47.68,47.57,47.58,178800.0,45.2628,45.2628,45.1584,45.1679,178800.0
2015-03-11 11:40:00,47.59,47.6,47.5,47.55,119500.0,45.1774,45.1869,45.0919,45.1394,119500.0
2015-03-11 11:50:00,47.55,47.68,47.53,47.56,83500.0,45.1394,45.2628,45.1204,45.1489,83500.0
2015-03-11 12:00:00,47.56,47.59,47.49,47.52,82300.0,45.1489,45.1774,45.0824,45.1109,82300.0
2015-03-11 12:10:00,47.52,47.65,47.49,47.61,72200.0,45.1109,45.2343,45.0824,45.1963,72200.0
2015-03-11 12:20:00,47.6,47.62,47.48,47.53,71300.0,45.1869,45.2058,45.0729,45.1204,71300.0
2015-03-11 12:30:00,47.54,47.59,47.5,47.57,98000.0,45.1299,45.1774,45.0919,45.1584,98000.0
2015-03-11 12:40:00,47.58,47.6,47.53,47.53,45400.0,45.1679,45.1869,45.1204,45.1204,45400.0
2015-03-11 12:50:00,47.54,47.64,47.49,47.51,72200.0,45.1299,45.2248,45.0824,45.1014,72200.0
2015-03-11 13:00:00,47.5,47.57,47.44,47.57,89900.0,45.0919,45.1584,45.035,45.1584,89900.0
2015-03-11 13:10:00,47.57,47.57,47.47,47.49,42400.0,45.1584,45.1584,45.0634,45.0824,42400.0
2015-03-11 13:20:00,47.49,47.55,47.45,47.46,50800.0,45.0824,45.1394,45.0445,45.054,50800.0
2015-03-11 13:30:00,47.48,47.59,47.44,47.58,80900.0,45.0729,45.1774,45.035,45.1679,80900.0
2015-03-11 13:40:00,47.58,47.58,47.39,47.4,63800.0,45.1679,45.1679,44.9875,44.997,63800.0
2015-03-11 13:50:00,47.4,47.48,47.38,47.45,82900.0,44.997,45.0729,44.978,45.0445,82900.0
2015-03-11 14:00:00,47.45,47.45,47.36,47.45,46300.0,45.0445,45.0445,44.959,45.0445,46300.0
2015-03-11 14:10:00,47.45,47.56,47.42,47.52,103100.0,45.0445,45.1489,45.016,45.1109,103100.0
2015-03-11 14:20:00,47.54,47.56,47.49,47.5,38100.0,45.1299,45.1489,45.0824,45.0919,38100.0
2015-03-11 14:30:00,47.52,47.58,47.47,47.49,58900.0,45.1109,45.1679,45.0634,45.0824,58900.0
2015-03-11 14:40:00,47.49,47.56,47.46,47.52,53800.0,45.0824,45.1489,45.054,45.1109,53800.0
2015-03-11 14:50:00,47.53,47.59,47.46,47.51,106400.0,45.1204,45.1774,45.054,45.1014,106400.0
2015-03-11 15:00:00,47.51,47.62,47.5,47.59,141500.0,45.1014,45.2058,45.0919,45.1774,141500.0
2015-03-11 15:10:00,47.59,47.62,47.5,47.59,88600.0,45.1774,45.2058,45.0919,45.1774,88600.0
2015-03-11 15:20:00,47.59,47.6,47.53,47.57,115000.0,45.1774,45.1869,45.1204,45.1584,115000.0
2015-03-11 15:30:00,47.55,47.58,47.42,47.48,152100.0,45.1394,45.1679,45.016,45.0729,152100.0
2015-03-11 15:40:00,47.47,47.5,47.42,47.45,236500.0,45.0634,45.0919,45.016,45.0445,236500.0
2015-03-11 15:50:00,47.4,47.45,47.34,47.38,625900.0,44.997,45.0445,44.94,44.978,625900.0
2015-03-12 09:30:00,47.57,48.18,47.56,48.05,282600.0,45.1584,45.7375,45.1489,45.614,282600.0
2015-03-12 09:40:00,48.03,48.39,48.02,48.2,332600.0,45.5951,45.9368,45.5856,45.7564,332600.0
2015-03-12 09:50:00,48.21,48.28,48.15,48.17,226500.0,45.7659,45.8324,45.709,45.728,226500.0
2015-03-12 10:00:00,48.18,48.44,48.16,48.41,250300.0,45.7375,45.9843,45.7185,45.9558,250300.0
2015-03-12 10:10:00,48.41,48.42,48.06,48.09,282700.0,45.9558,45.9653,45.6235,45.652,282700.0
2015-03-12 10:20:00,48.1,48.43,48.1,48.3,184100.0,45.6615,45.9748,45.6615,45.8514,184100.0
2015-03-12 10:30:00,48.33,48.43,48.27,48.4,142400.0,45.8798,45.9748,45.8229,45.9463,142400.0
2015-03-12 10:40:00,48.37,48.48,48.33,48.47,132000.0,45.9178,46.0222,45.8798,46.0127,132000.0
2015-03-12 10:50:00,48.47,48.49,48.36,48.37,99100.0,46.0127,46.0317,45.9083,45.9178,99100.0
2015-03-12 11:00:00,48.37,48.48,48.33,48.4,114400.0,45.9178,46.0222,45.8798,45.9463,114400.0
2015-03-12 11:10:00,48.39,48.63,48.38,48.6,233300.0,45.9368,46.1646,45.9273,46.1362,233300.0
2015-03-12 11:20:00,48.6,48.71,48.59,48.63,186800.0,46.1362,46.2406,46.1267,46.1646,186800.0
2015-03-12 11:30:00,48.67,48.67,48.51,48.56,125600.0,46.2026,46.2026,46.0507,46.0982,125600.0
2015-03-12 11:40:00,48.56,48.56,48.35,48.35,215800.0,46.0982,46.0982,45.8988,45.8988,215800.0
2015-03-12 11:50:00,48.36,48.43,48.32,48.4,175400.0,45.9083,45.9748,45.8704,45.9463,175400.0
2015-03-12 12:00:00,48.4,48.4,48.15,48.21,145700.0,45.9463,45.9463,45.709,45.7659,145700.0
2015-03-12 12:10:00,48.22,48.3,48.18,48.27,131800.0,45.7754,45.8514,45.7375,45.8229,131800.0
2015-03-12 12:20:00,48.27,48.34,48.16,48.16,112800.0,45.8229,45.8893,45.7185,45.7185,112800.0
2015-03-12 12:30:00,48.16,48.21,48.06,48.15,142400.0,45.7185,45.7659,45.6235,45.709,142400.0
2015-03-12 12:40:00,48.15,48.2,48.09,48.17,88700.0,45.709,45.7564,45.652,45.728,88700.0
2015-03-12 12:50:00,48.17,48.33,48.14,48.32,86900.0,45.728,45.8798,45.6995,45.8704,86900.0
2015-03-12 13:00:00,48.31,48.34,48.24,48.24,83600.0,45.8609,45.8893,45.7944,45.7944,83600.0
2015-03-12 13:10:00,48.23,48.24,48.1,48.18,117000.0,45.7849,45.7944,45.6615,45.7375,117000.0
2015-03-12 13:20:00,48.17,48.25,48.1,48.13,76400.0,45.728,45.8039,45.6615,45.69,76400.0
2015-03-12 13:30:00,48.13,48.28,48.11,48.25,87000.0,45.69,45.8324,45.671,45.8039,87000.0
2015-03-12 13:40:00,48.25,48.34,48.18,48.33,113200.0,45.8039,45.8893,45.7375,45.8798,113200.0
2015-03-12 13:50:00,48.34,48.44,48.32,48.41,110700.0,45.8893,45.9843,45.8704,45.9558,110700.0
2015-03-12 14:00:00,48.41,48.43,48.28,48.3,94100.0,45.9558,45.9748,45.8324,45.8514,94100.0
2015-03-12 14:10:00,48.3,48.4,48.3,48.35,98500.0,45.8514,45.9463,45.8514,45.8988,98500.0
2015-03-12 14:20:00,48.36,48.41,48.33,48.36,122000.0,45.9083,45.9558,45.8798,45.9083,122000.0
2015-03-12 14:30:00,48.36,48.44,48.31,48.37,87400.0,45.9083,45.9843,45.8609,45.9178,87400.0
2015-03-12 14:40:00,48.37,48.49,48.34,48.47,111200.0,45.9178,46.0317,45.8893,46.0127,111200.0
2015-03-12 14:50:00,48.48,48.52,48.39,48.52,116800.0,46.0222,46.0602,45.9368,46.0602,116800.0
2015-03-12 15:00:00,48.52,48.53,48.39,48.47,116900.0,46.0602,46.0697,45.9368,46.0127,116900.0
2015-03-12 15:10:00,48.48,48.55,48.44,48.55,147300.0,46.0222,46.0887,45.9843,46.0887,147300.0
2015-03-12 15:20:00,48.55,48.64,48.52,48.53,280100.0,46.0887,46.1741,46.0602,46.0697,280100.0
2015-03-12 15:30:00,48.53,48.64,48.51,48.61,203200.0,46.0697,46.1741,46.0507,46.1457,203200.0
2015-03-12 15:40:00,48.61,48.68,48.58,48.67,229300.0,46.1457,46.2121,46.1172,46.2026,229300.0
2015-03-12 15:50:00,48.67,48.72,48.63,48.69,466800.0,46.2026,46.2501,46.1646,46.2216,466800.0
2015-03-13 09:30:00,48.75,49.49,48.75,49.3,761700.0,46.2786,46.981,46.2786,46.8007,761700.0
2015-03-13 09:40:00,49.28,49.45,49.19,49.24,377800.0,46.7817,46.9431,46.6962,46.7437,377800.0
2015-03-13 09:50:00,49.25,49.3,49.0,49.11,232300.0,46.7532,46.8007,46.5159,46.6203,232300.0
2015-03-13 10:00:00,49.1,49.1,48.68,48.82,358500.0,46.6108,46.6108,46.2121,46.345,358500.0
2015-03-13 10:10:00,48.82,49.07,48.78,48.91,185600.0,46.345,46.5823,46.307,46.4304,185600.0
2015-03-13 10:20:00,48.9,48.99,48.84,48.87,168200.0,46.4209,46.5064,46.364,46.3925,168200.0
2015-03-13 10:30:00,48.87,49.12,48.84,49.08,236800.0,46.3925,46.6298,46.364,46.5918,236800.0
2015-03-13 10:40:00,49.08,49.12,48.93,49.03,99000.0,46.5918,46.6298,46.4494,46.5444,99000.0
2015-03-13 10:50:00,49.04,49.06,48.83,48.84,116400.0,46.5539,46.5728,46.3545,46.364,116400.0
2015-03-13 11:00:00,48.83,48.98,48.78,48.88,114600.0,46.3545,46.4969,46.307,46.402,114600.0
2015-03-13 11:10:00,48.88,48.93,48.78,48.8,96200.0,46.402,46.4494,46.307,46.326,96200.0
2015-03-13 11:20:00,48.8,48.95,48.77,48.88,89600.0,46.326,46.4684,46.2975,46.402,89600.0
2015-03-13 11:30:00,48.89,48.94,48.82,48.94,101900.0,46.4115,46.4589,46.345,46.4589,101900.0
2015-03-13 11:40:00,48.94,48.99,48.87,48.93,104900.0,46.4589,46.5064,46.3925,46.4494,104900.0
2015-03-13 11:50:00,48.93,49.14,48.9,49.12,157200.0,46.4494,46.6488,46.4209,46.6298,157200.0
2015-03-13 12:00:00,49.12,49.12,48.89,48.97,85200.0,46.6298,46.6298,46.4115,46.4874,85200.0
2015-03-13 12:10:00,48.96,48.96,48.74,48.78,128500.0,46.4779,46.4779,46.2691,46.307,128500.0
2015-03-13 12:20:00,48.77,48.87,48.75,48.77,91400.0,46.2975,46.3925,46.2786,46.2975,91400.0
2015-03-13 12:30:00,48.77,48.89,48.74,48.82,118900.0,46.2975,46.4115,46.2691,46.345,118900.0
2015-03-13 12:40:00,48.82,48.89,48.76,48.81,59300.0,46.345,46.4115,46.288,46.3355,59300.0
2015-03-13 12:50:00,48.82,48.85,48.7,48.7,77100.0,46.345,46.3735,46.2311,46.2311,77100.0
2015-03-13 13:00:00,48.72,48.78,48.64,48.71,90900.0,46.2501,46.307,46.1741,46.2406,90900.0
2015-03-13 13:10:00,48.7,48.75,48.28,48.52,310400.0,46.2311,46.2786,45.8324,46.0602,310400.0
2015-03-13 13:20:00,48.51,48.62,48.44,48.54,132200.0,46.0507,46.1551,45.9843,46.0792,132200.0
2015-03-13 13:30:00,48.54,48.63,48.44,48.63,96200.0,46.0792,46.1646,45.9843,46.1646,96200.0
2015-03-13 13:40:00,48.64,48.76,48.62,48.73,96100.0,46.1741,46.288,46.1551,46.2596,96100.0
2015-03-13 13:50:00,48.74,48.91,48.72,48.87,153600.0,46.2691,46.4304,46.2501,46.3925,153600.0
2015-03-13 14:00:00,48.88,48.94,48.84,48.86,111600.0,46.402,46.4589,46.364,46.383,111600.0
2015-03-13 14:10:00,48.87,48.98,48.82,48.97,114800.0,46.3925,46.4969,46.345,46.4874,114800.0
2015-03-13 14:20:00,48.97,49.06,48.87,49.05,119500.0,46.4874,46.5728,46.3925,46.5633,119500.0
2015-03-13 14:30:00,49.05,49.06,48.95,49.03,101400.0,46.5633,46.5728,46.4684,46.5444,101400.0
2015-03-13 14:40:00,49.03,49.09,48.93,49.07,120300.0,46.5444,46.6013,46.4494,46.5823,120300.0
2015-03-13 14:50:00,49.07,49.2,49.02,49.07,225700.0,46.5823,46.7057,46.5349,46.5823,225700.0
2015-03-13 15:00:00,49.08,49.37,49.07,49.36,415900.0,46.5918,46.8671,46.5823,46.8576,415900.0
2015-03-13 15:10:00,49.37,49.4,49.14,49.15,427600.0,46.8671,46.8956,46.6488,46.6583,427600.0
2015-03-13 15:20:00,49.14,49.16,48.91,49.05,433100.0,46.6488,46.6678,46.4304,46.5633,433100.0
2015-03-13 15:30:00,49.05,49.05,48.96,49.0,244900.0,46.5633,46.5633,46.4779,46.5159,244900.0
2015-03-13 15:40:00,49.0,49.16,48.97,49.16,397500.0,46.5159,46.6678,46.4874,46.6678,397500.0
2015-03-13 15:50:00,49.16,49.35,49.15,49.21,709700.0,46.6678,46.8481,46.6583,46.7152,709700.0
2015-03-16 09:30:00,49.77,50.12,49.64,49.75,637500.0,47.2468,47.5791,47.1234,47.2279,637500.0
2015-03-16 09:40:00,49.77,50.04,49.62,49.72,394800.0,47.2468,47.5032,47.1044,47.1994,394800.0
2015-03-16 09:50:00,49.71,49.84,49.48,49.53,352300.0,47.1899,47.3133,46.9715,47.019,352300.0
2015-03-16 10:00:00,49.54,49.82,49.45,49.68,350300.0,47.0285,47.2943,46.9431,47.1614,350300.0
2015-03-16 10:10:00,49.69,49.89,49.64,49.78,265300.0,47.1709,47.3608,47.1234,47.2563,265300.0
2015-03-16 10:20:00,49.78,49.88,49.63,49.76,136900.0,47.2563,47.3513,47.1139,47.2374,136900.0
2015-03-16 10:30:00,49.76,49.85,49.69,49.75,197100.0,47.2374,47.3228,47.1709,47.2279,197100.0
2015-03-16 10:40:00,49.75,49.81,49.71,49.77,155000.0,47.2279,47.2848,47.1899,47.2468,155000.0
2015-03-16 10:50:00,49.77,49.92,49.7,49.91,203700.0,47.2468,47.3892,47.1804,47.3797,203700.0
2015-03-16 11:00:00,49.91,49.99,49.78,49.83,189800.0,47.3797,47.4557,47.2563,47.3038,189800.0
2015-03-16 11:10:00,49.82,49.85,49.64,49.78,169900.0,47.2943,47.3228,47.1234,47.2563,169900.0
2015-03-16 11:20:00,49.79,49.99,49.75,49.98,159300.0,47.2658,47.4557,47.2279,47.4462,159300.0
2015-03-16 11:30:00,49.99,50.02,49.85,49.91,269800.0,47.4557,47.4842,47.3228,47.3797,269800.0
2015-03-16 11:40:00,49.92,49.92,49.82,49.92,98100.0,47.3892,47.3892,47.2943,47.3892,98100.0
2015-03-16 11:50:00,49.92,49.97,49.87,49.94,141500.0,47.3892,47.4367,47.3418,47.4082,141500.0
2015-03-16 12:00:00,49.94,49.99,49.91,49.92,113500.0,47.4082,47.4557,47.3797,47.3892,113500.0
2015-03-16 12:10:00,49.91,49.94,49.8,49.82,145700.0,47.3797,47.4082,47.2753,47.2943,145700.0
2015-03-16 12:20:00,49.82,49.83,49.73,49.79,161900.0,47.2943,47.3038,47.2089,47.2658,161900.0
2015-03-16 12:30:00,49.79,49.82,49.73,49.79,122500.0,47.2658,47.2943,47.2089,47.2658,122500.0
2015-03-16 12:40:00,49.78,49.9,49.78,49.89,134400.0,47.2563,47.3703,47.2563,47.3608,134400.0
2015-03-16 12:50:00,49.89,50.0,49.89,49.99,129400.0,47.3608,47.4652,47.3608,47.4557,129400.0
2015-03-16 13:00:00,49.99,50.04,49.96,50.0,180300.0,47.4557,47.5032,47.4272,47.4652,180300.0
2015-03-16 13:10:00,50.0,50.06,49.98,50.05,151500.0,47.4652,47.5221,47.4462,47.5126,151500.0
2015-03-16 13:20:00,50.05,50.1,49.99,50.09,129900.0,47.5126,47.5601,47.4557,47.5506,129900.0
2015-03-16 13:30:00,50.08,50.17,50.02,50.16,430600.0,47.5411,47.6266,47.4842,47.6171,430600.0
2015-03-16 13:40:00,50.16,50.18,50.09,50.15,147000.0,47.6171,47.6361,47.5506,47.6076,147000.0
2015-03-16 13:50:00,50.16,50.25,50.15,50.25,230500.0,47.6171,47.7025,47.6076,47.7025,230500.0
2015-03-16 14:00:00,50.25,50.38,50.24,50.36,240600.0,47.7025,47.8259,47.693,47.8069,240600.0
2015-03-16 14:10:00,50.37,50.37,50.26,50.26,133600.0,47.8164,47.8164,47.712,47.712,133600.0
2015-03-16 14:20:00,50.27,50.45,50.25,50.39,183300.0,47.7215,47.8924,47.7025,47.8354,183300.0
2015-03-16 14:30:00,50.39,50.4,50.29,50.32,131700.0,47.8354,47.8449,47.7405,47.769,131700.0
2015-03-16 14:40:00,50.32,50.35,50.24,50.26,237400.0,47.769,47.7974,47.693,47.712,237400.0
2015-03-16 14:50:00,50.25,50.28,50.18,50.27,153100.0,47.7025,47.731,47.6361,47.7215,153100.0
2015-03-16 15:00:00,50.26,50.3,50.21,50.21,165200.0,47.712,47.75,47.6645,47.6645,165200.0
2015-03-16 15:10:00,50.22,50.25,50.14,50.16,189000.0,47.674,47.7025,47.5981,47.6171,189000.0
2015-03-16 15:20:00,50.17,50.17,50.05,50.14,211000.0,47.6266,47.6266,47.5126,47.5981,211000.0
2015-03-16 15:30:00,50.14,50.29,50.12,50.18,251500.0,47.5981,47.7405,47.5791,47.6361,251500.0
2015-03-16 15:40:00,50.19,50.27,50.07,50.07,357700.0,47.6456,47.7215,47.5316,47.5316,357700.0
2015-03-16 15:50:00,50.07,50.27,50.03,50.22,886200.0,47.5316,47.7215,47.4937,47.674,886200.0
2015-03-17 09:30:00,52.63,53.05,52.5,53.05,3729900.0,49.9619,50.3606,49.8384,50.3606,3729900.0
2015-03-17 09:40:00,53.05,53.35,52.95,53.07,2440400.0,50.3606,50.6454,50.2656,50.3795,2440400.0
2015-03-17 09:50:00,53.06,53.31,52.91,53.26,1720400.0,50.3701,50.6074,50.2277,50.5599,1720400.0
2015-03-17 10:00:00,53.25,53.26,53.08,53.2,1212200.0,50.5504,50.5599,50.389,50.503,1212200.0
2015-03-17 10:10:00,53.19,53.2,52.81,52.84,1291700.0,50.4935,50.503,50.1327,50.1612,1291700.0
2015-03-17 10:20:00,52.84,53.15,52.82,53.1,1117400.0,50.1612,50.4555,50.1422,50.408,1117400.0
2015-03-17 10:30:00,53.1,53.21,53.06,53.2,631900.0,50.408,50.5124,50.3701,50.503,631900.0
2015-03-17 10:40:00,53.2,53.22,53.11,53.17,548800.0,50.503,50.5219,50.4175,50.4745,548800.0
2015-03-17 10:50:00,53.17,53.23,53.11,53.12,562100.0,50.4745,50.5314,50.4175,50.427,562100.0
2015-03-17 11:00:00,53.12,53.14,53.0,53.14,596900.0,50.427,50.446,50.3131,50.446,596900.0
2015-03-17 11:10:00,53.13,53.23,53.05,53.08,636300.0,50.4365,50.5314,50.3606,50.389,636300.0
2015-03-17 11:20:00,53.08,53.18,53.03,53.15,496600.0,50.389,50.484,50.3416,50.4555,496600.0
2015-03-17 11:30:00,53.14,53.22,53.08,53.21,563700.0,50.446,50.5219,50.389,50.5124,563700.0
2015-03-17 11:40:00,53.21,53.22,53.14,53.2,655200.0,50.5124,50.5219,50.446,50.503,655200.0
2015-03-17 11:50:00,53.2,53.24,53.11,53.21,814400.0,50.503,50.5409,50.4175,50.5124,814400.0
2015-03-17 12:00:00,53.21,53.25,53.15,53.25,695700.0,50.5124,50.5504,50.4555,50.5504,695700.0
2015-03-17 12:10:00,53.25,53.29,53.16,53.28,565600.0,50.5504,50.5884,50.465,50.5789,565600.0
2015-03-17 12:20:00,53.27,53.4,53.27,53.32,700100.0,50.5694,50.6928,50.5694,50.6169,700100.0
2015-03-17 12:30:00,53.32,53.34,53.16,53.32,500700.0,50.6169,50.6359,50.465,50.6169,500700.0
2015-03-17 12:40:00,53.33,53.35,53.23,53.34,415000.0,50.6264,50.6454,50.5314,50.6359,415000.0
2015-03-17 12:50:00,53.34,53.49,53.32,53.45,473800.0,50.6359,50.7783,50.6169,50.7403,473800.0
2015-03-17 13:00:00,53.45,53.5,53.38,53.46,685500.0,50.7403,50.7877,50.6738,50.7498,685500.0
2015-03-17 13:10:00,53.45,53.52,53.45,53.52,473700.0,50.7403,50.8067,50.7403,50.8067,473700.0
2015-03-17 13:20:00,53.51,53.68,53.51,53.6,624300.0,50.7972,50.9586,50.7972,50.8827,624300.0
2015-03-17 13:30:00,53.6,53.62,53.42,53.5,801800.0,50.8827,50.9017,50.7118,50.7877,801800.0
2015-03-17 13:40:00,53.49,53.7,53.47,53.7,488000.0,50.7783,50.9776,50.7593,50.9776,488000.0
2015-03-17 13:50:00,53.69,53.88,53.66,53.8,682500.0,50.9681,51.1485,50.9396,51.0725,682500.0
2015-03-17 14:00:00,53.8,53.98,53.8,53.93,938600.0,51.0725,51.2434,51.0725,51.1959,938600.0
2015-03-17 14:10:00,53.94,53.96,53.85,53.94,599900.0,51.2054,51.2244,51.12,51.2054,599900.0
2015-03-17 14:20:00,53.94,54.16,53.91,54.07,1052400.0,51.2054,51.4143,51.177,51.3288,1052400.0
2015-03-17 14:30:00,54.07,54.18,53.99,54.17,631700.0,51.3288,51.4333,51.2529,51.4238,631700.0
2015-03-17 14:40:00,54.17,54.18,53.85,53.91,841400.0,51.4238,51.4333,51.12,51.177,841400.0
2015-03-17 14:50:00,53.91,53.95,53.73,53.94,878700.0,51.177,51.2149,51.0061,51.2054,878700.0
2015-03-17 15:00:00,53.94,54.03,53.8,53.81,628800.0,51.2054,51.2909,51.0725,51.082,628800.0
2015-03-17 15:10:00,53.81,53.88,53.62,53.74,989600.0,51.082,51.1485,50.9017,51.0156,989600.0
2015-03-17 15:20:00,53.74,53.88,53.69,53.76,1005100.0,51.0156,51.1485,50.9681,51.0346,1005100.0
2015-03-17 15:30:00,53.77,53.92,53.76,53.83,865500.0,51.0441,51.1865,51.0346,51.101,865500.0
2015-03-17 15:40:00,53.84,53.86,53.78,53.82,1492000.0,51.1105,51.1295,51.0536,51.0915,1492000.0
2015-03-17 15:50:00,53.82,53.87,53.67,53.69,2730100.0,51.0915,51.139,50.9491,50.9681,2730100.0
2015-03-18 09:30:00,53.69,53.99,53.34,53.96,1029400.0,50.9681,51.2529,50.6359,51.2244,1029400.0
2015-03-18 09:40:00,53.94,54.15,53.87,54.12,812600.0,51.2054,51.4048,51.139,51.3763,812600.0
2015-03-18 09:50:00,54.13,54.3,54.09,54.16,651300.0,51.3858,51.5472,51.3478,51.4143,651300.0
2015-03-18 10:00:00,54.17,54.2,53.94,53.99,508700.0,51.4238,51.4523,51.2054,51.2529,508700.0
2015-03-18 10:10:00,53.99,54.0,53.45,53.78,821500.0,51.2529,51.2624,50.7403,51.0536,821500.0
2015-03-18 10:20:00,53.77,53.95,53.71,53.91,482000.0,51.0441,51.2149,50.9871,51.177,482000.0
2015-03-18 10:30:00,53.9,54.2,53.88,54.17,482600.0,51.1675,51.4523,51.1485,51.4238,482600.0
2015-03-18 10:40:00,54.16,54.2,54.08,54.14,343800.0,51.4143,51.4523,51.3383,51.3953,343800.0
2015-03-18 10:50:00,54.13,54.34,54.12,54.27,437400.0,51.3858,51.5852,51.3763,51.5187,437400.0
2015-03-18 11:00:00,54.28,54.34,54.17,54.3,355900.0,51.5282,51.5852,51.4238,51.5472,355900.0
2015-03-18 11:10:00,54.3,54.3,54.09,54.11,385000.0,51.5472,51.5472,51.3478,51.3668,385000.0
2015-03-18 11:20:00,54.1,54.14,53.95,54.03,404500.0,51.3573,51.3953,51.2149,51.2909,404500.0
2015-03-18 11:30:00,54.03,54.11,53.99,54.06,228200.0,51.2909,51.3668,51.2529,51.3194,228200.0
2015-03-18 11:40:00,54.07,54.27,54.06,54.07,321500.0,51.3288,51.5187,51.3194,51.3288,321500.0
2015-03-18 11:50:00,54.07,54.18,53.96,53.98,325300.0,51.3288,51.4333,51.2244,51.2434,325300.0
2015-03-18 12:00:00,53.98,53.99,53.72,53.82,418900.0,51.2434,51.2529,50.9966,51.0915,418900.0
2015-03-18 12:10:00,53.83,53.9,53.7,53.72,327400.0,51.101,51.1675,50.9776,50.9966,327400.0
2015-03-18 12:20:00,53.72,53.84,53.58,53.75,450800.0,50.9966,51.1105,50.8637,51.0251,450800.0
2015-03-18 12:30:00,53.75,53.92,53.75,53.88,258900.0,51.0251,51.1865,51.0251,51.1485,258900.0
2015-03-18 12:40:00,53.89,53.89,53.71,53.76,335200.0,51.158,51.158,50.9871,51.0346,335200.0
2015-03-18 12:50:00,53.76,53.96,53.76,53.93,186500.0,51.0346,51.2244,51.0346,51.1959,186500.0
2015-03-18 13:00:00,53.93,54.04,53.89,54.01,251200.0,51.1959,51.3004,51.158,51.2719,251200.0
2015-03-18 13:10:00,54.01,54.09,53.93,53.93,217900.0,51.2719,51.3478,51.1959,51.1959,217900.0
2015-03-18 13:20:00,53.94,54.09,53.93,54.03,200300.0,51.2054,51.3478,51.1959,51.2909,200300.0
2015-03-18 13:30:00,54.03,54.04,53.9,53.93,279700.0,51.2909,51.3004,51.1675,51.1959,279700.0
2015-03-18 13:40:00,53.93,54.01,53.9,53.95,222600.0,51.1959,51.2719,51.1675,51.2149,222600.0
2015-03-18 13:50:00,53.94,54.17,53.94,54.17,345900.0,51.2054,51.4238,51.2054,51.4238,345900.0
2015-03-18 14:00:00,54.17,54.5,54.14,54.36,879400.0,51.4238,51.7371,51.3953,51.6041,879400.0
2015-03-18 14:10:00,54.37,54.6,54.36,54.46,511900.0,51.6136,51.832,51.6041,51.6991,511900.0
2015-03-18 14:20:00,54.47,54.47,53.9,53.91,971800.0,51.7086,51.7086,51.1675,51.177,971800.0
2015-03-18 14:30:00,53.92,53.92,53.57,53.59,1093800.0,51.1865,51.1865,50.8542,50.8732,1093800.0
2015-03-18 14:40:00,53.61,54.0,53.6,53.97,517700.0,50.8922,51.2624,50.8827,51.2339,517700.0
2015-03-18 14:50:00,53.97,54.09,53.81,54.04,435300.0,51.2339,51.3478,51.082,51.3004,435300.0
2015-03-18 15:00:00,54.05,54.19,53.91,54.09,448800.0,51.3099,51.4428,51.177,51.3478,448800.0
2015-03-18 15:10:00,54.1,54.22,54.09,54.14,393400.0,51.3573,51.4712,51.3478,51.3953,393400.0
2015-03-18 15:20:00,54.14,54.21,53.97,53.98,487500.0,51.3953,51.4618,51.2339,51.2434,487500.0
2015-03-18 15:30:00,53.98,54.13,53.98,54.1,437800.0,51.2434,51.3858,51.2434,51.3573,437800.0
2015-03-18 15:40:00,54.11,54.11,54.0,54.1,595700.0,51.3668,51.3668,51.2624,51.3573,595700.0
2015-03-18 15:50:00,54.09,54.19,54.05,54.12,1147200.0,51.3478,51.4428,51.3099,51.3763,1147200.0
2015-03-19 09:30:00,54.57,54.82,54.55,54.71,902600.0,51.8035,52.0408,51.7845,51.9364,902600.0
2015-03-19 09:40:00,54.71,54.72,54.45,54.58,524200.0,51.9364,51.9459,51.6896,51.813,524200.0
2015-03-19 09:50:00,54.57,55.01,54.57,54.94,845300.0,51.8035,52.2212,51.8035,52.1547,845300.0
2015-03-19 10:00:00,54.94,54.99,54.77,54.98,511000.0,52.1547,52.2022,51.9934,52.1927,511000.0
2015-03-19 10:10:00,54.98,55.01,54.71,54.74,734700.0,52.1927,52.2212,51.9364,51.9649,734700.0
2015-03-19 10:20:00,54.75,54.81,54.74,54.77,458300.0,51.9744,52.0313,51.9649,51.9934,458300.0
2015-03-19 10:30:00,54.78,54.82,54.73,54.82,534200.0,52.0029,52.0408,51.9554,52.0408,534200.0
2015-03-19 10:40:00,54.82,54.88,54.75,54.85,427700.0,52.0408,52.0978,51.9744,52.0693,427700.0
2015-03-19 10:50:00,54.85,54.98,54.82,54.97,378500.0,52.0693,52.1927,52.0408,52.1832,378500.0
2015-03-19 11:00:00,54.97,55.05,54.91,54.91,492000.0,52.1832,52.2592,52.1263,52.1263,492000.0
2015-03-19 11:10:00,54.92,54.94,54.82,54.93,273600.0,52.1358,52.1547,52.0408,52.1453,273600.0
2015-03-19 11:20:00,54.93,54.96,54.8,54.84,335500.0,52.1453,52.1737,52.0218,52.0598,335500.0
2015-03-19 11:30:00,54.84,54.84,54.71,54.76,319300.0,52.0598,52.0598,51.9364,51.9839,319300.0
2015-03-19 11:40:00,54.76,54.8,54.69,54.78,336600.0,51.9839,52.0218,51.9174,52.0029,336600.0
2015-03-19 11:50:00,54.77,54.88,54.69,54.85,284100.0,51.9934,52.0978,51.9174,52.0693,284100.0
2015-03-19 12:00:00,54.85,54.98,54.83,54.83,334000.0,52.0693,52.1927,52.0503,52.0503,334000.0
2015-03-19 12:10:00,54.83,54.91,54.83,54.87,243000.0,52.0503,52.1263,52.0503,52.0883,243000.0
2015-03-19 12:20:00,54.87,54.91,54.84,54.9,294600.0,52.0883,52.1263,52.0598,52.1168,294600.0
2015-03-19 12:30:00,54.9,54.9,54.75,54.78,441900.0,52.1168,52.1168,51.9744,52.0029,441900.0
2015-03-19 12:40:00,54.77,54.78,54.69,54.78,284000.0,51.9934,52.0029,51.9174,52.0029,284000.0
2015-03-19 12:50:00,54.78,54.79,54.6,54.65,314700.0,52.0029,52.0123,51.832,51.8794,314700.0
2015-03-19 13:00:00,54.65,54.72,54.61,54.71,345000.0,51.8794,51.9459,51.8415,51.9364,345000.0
2015-03-19 13:10:00,54.7,54.73,54.6,54.66,231600.0,51.9269,51.9554,51.832,51.8889,231600.0
2015-03-19 13:20:00,54.66,54.77,54.65,54.66,338500.0,51.8889,51.9934,51.8794,51.8889,338500.0
2015-03-19 13:30:00,54.66,54.76,54.66,54.71,311300.0,51.8889,51.9839,51.8889,51.9364,311300.0
2015-03-19 13:40:00,54.71,54.83,54.71,54.81,280300.0,51.9364,52.0503,51.9364,52.0313,280300.0
2015-03-19 13:50:00,54.8,54.83,54.74,54.76,342800.0,52.0218,52.0503,51.9649,51.9839,342800.0
2015-03-19 14:00:00,54.77,54.92,54.76,54.92,355700.0,51.9934,52.1358,51.9839,52.1358,355700.0
2015-03-19 14:10:00,54.93,54.98,54.83,54.91,310700.0,52.1453,52.1927,52.0503,52.1263,310700.0
2015-03-19 14:20:00,54.91,54.94,54.76,54.89,415800.0,52.1263,52.1547,51.9839,52.1073,415800.0
2015-03-19 14:30:00,54.89,54.93,54.86,54.91,313500.0,52.1073,52.1453,52.0788,52.1263,313500.0
2015-03-19 14:40:00,54.91,55.02,54.9,55.0,421100.0,52.1263,52.2307,52.1168,52.2117,421100.0
2015-03-19 14:50:00,55.01,55.04,54.94,54.97,416200.0,52.2212,52.2497,52.1547,52.1832,416200.0
2015-03-19 15:00:00,54.97,55.0,54.93,54.95,354600.0,52.1832,52.2117,52.1453,52.1642,354600.0
2015-03-19 15:10:00,54.96,55.0,54.95,55.0,286400.0,52.1737,52.2117,52.1642,52.2117,286400.0
2015-03-19 15:20:00,55.0,55.0,54.94,54.97,579400.0,52.2117,52.2117,52.1547,52.1832,579400.0
2015-03-19 15:30:00,54.97,55.02,54.93,55.01,589400.0,52.1832,52.2307,52.1453,52.2212,589400.0
2015-03-19 15:40:00,55.01,55.19,54.99,55.18,804300.0,52.2212,52.3921,52.2022,52.3826,804300.0
2015-03-19 15:50:00,55.18,55.24,55.11,55.2,1238200.0,52.3826,52.4395,52.3161,52.4016,1238200.0
2015-03-20 09:30:00,55.19,55.63,55.16,55.57,1711300.0,52.3921,52.8098,52.3636,52.7528,1711300.0
2015-03-20 09:40:00,55.57,55.61,55.36,55.5,694100.0,52.7528,52.7908,52.5535,52.6864,694100.0
2015-03-20 09:50:00,55.5,55.94,55.48,55.73,939000.0,52.6864,53.104,52.6674,52.9047,939000.0
2015-03-20 10:00:00,55.74,55.88,55.71,55.86,673800.0,52.9142,53.0471,52.8857,53.0281,673800.0
2015-03-20 10:10:00,55.86,55.88,55.64,55.74,809400.0,53.0281,53.0471,52.8193,52.9142,809400.0
2015-03-20 10:20:00,55.74,55.82,55.68,55.74,585300.0,52.9142,52.9901,52.8572,52.9142,585300.0
2015-03-20 10:30:00,55.75,55.81,55.71,55.73,662700.0,52.9237,52.9806,52.8857,52.9047,662700.0
2015-03-20 10:40:00,55.73,55.75,55.57,55.64,518400.0,52.9047,52.9237,52.7528,52.8193,518400.0
2015-03-20 10:50:00,55.65,55.69,55.64,55.68,504700.0,52.8287,52.8667,52.8193,52.8572,504700.0
2015-03-20 11:00:00,55.68,55.71,55.61,55.63,545800.0,52.8572,52.8857,52.7908,52.8098,545800.0
2015-03-20 11:10:00,55.64,55.67,55.63,55.64,342400.0,52.8193,52.8477,52.8098,52.8193,342400.0
2015-03-20 11:20:00,55.64,55.79,55.63,55.75,573400.0,52.8193,52.9617,52.8098,52.9237,573400.0
2015-03-20 11:30:00,55.75,55.85,55.73,55.84,453400.0,52.9237,53.0186,52.9047,53.0091,453400.0
2015-03-20 11:40:00,55.84,55.93,55.81,55.81,612200.0,53.0091,53.0946,52.9806,52.9806,612200.0
2015-03-20 11:50:00,55.8,55.81,55.67,55.78,496800.0,52.9711,52.9806,52.8477,52.9522,496800.0
2015-03-20 12:00:00,55.78,55.82,55.71,55.78,329700.0,52.9522,52.9901,52.8857,52.9522,329700.0
2015-03-20 12:10:00,55.77,55.84,55.7,55.73,341400.0,52.9427,53.0091,52.8762,52.9047,341400.0
2015-03-20 12:20:00,55.73,55.76,55.5,55.51,510500.0,52.9047,52.9332,52.6864,52.6958,510500.0
2015-03-20 12:30:00,55.51,55.62,55.43,55.61,653600.0,52.6958,52.8003,52.6199,52.7908,653600.0
2015-03-20 12:40:00,55.6,55.66,55.52,55.53,522700.0,52.7813,52.8382,52.7053,52.7148,522700.0
2015-03-20 12:50:00,55.52,55.63,55.41,55.62,645100.0,52.7053,52.8098,52.6009,52.8003,645100.0
2015-03-20 13:00:00,55.63,55.69,55.58,55.64,384700.0,52.8098,52.8667,52.7623,52.8193,384700.0
2015-03-20 13:10:00,55.64,55.66,55.49,55.63,447900.0,52.8193,52.8382,52.6769,52.8098,447900.0
2015-03-20 13:20:00,55.63,55.65,55.47,55.54,397400.0,52.8098,52.8287,52.6579,52.7243,397400.0
2015-03-20 13:30:00,55.54,55.56,55.4,55.45,389000.0,52.7243,52.7433,52.5914,52.6389,389000.0
2015-03-20 13:40:00,55.44,55.54,55.39,55.53,555300.0,52.6294,52.7243,52.5819,52.7148,555300.0
2015-03-20 13:50:00,55.52,55.54,55.49,55.52,332500.0,52.7053,52.7243,52.6769,52.7053,332500.0
2015-03-20 14:00:00,55.51,55.56,55.47,55.53,295500.0,52.6958,52.7433,52.6579,52.7148,295500.0
2015-03-20 14:10:00,55.54,55.56,55.51,55.52,448400.0,52.7243,52.7433,52.6958,52.7053,448400.0
2015-03-20 14:20:00,55.53,55.55,55.43,55.54,367200.0,52.7148,52.7338,52.6199,52.7243,367200.0
2015-03-20 14:30:00,55.53,55.55,55.45,55.48,462300.0,52.7148,52.7338,52.6389,52.6674,462300.0
2015-03-20 14:40:00,55.49,55.51,55.4,55.41,496000.0,52.6769,52.6958,52.5914,52.6009,496000.0
2015-03-20 14:50:00,55.4,55.5,55.37,55.48,681400.0,52.5914,52.6864,52.5629,52.6674,681400.0
2015-03-20 15:00:00,55.48,55.52,55.42,55.52,852400.0,52.6674,52.7053,52.6104,52.7053,852400.0
2015-03-20 15:10:00,55.52,55.54,55.49,55.51,500200.0,52.7053,52.7243,52.6769,52.6958,500200.0
2015-03-20 15:20:00,55.51,55.53,55.38,55.39,737500.0,52.6958,52.7148,52.5724,52.5819,737500.0
2015-03-20 15:30:00,55.39,55.43,55.23,55.26,1136800.0,52.5819,52.6199,52.43,52.4585,1136800.0
2015-03-20 15:40:00,55.27,55.39,54.86,55.28,2363300.0,52.468,52.5819,52.0788,52.4775,2363300.0
2015-03-20 15:50:00,55.27,56.05,55.27,55.76,8122200.0,52.468,53.2085,52.468,52.9332,8122200.0
2015-03-23 09:30:00,55.57,55.93,55.41,55.7,1205600.0,52.7528,53.0946,52.6009,52.8762,1205600.0
2015-03-23 09:40:00,55.69,55.79,55.28,55.38,960800.0,52.8667,52.9617,52.4775,52.5724,960800.0
2015-03-23 09:50:00,55.37,55.51,55.23,55.39,692400.0,52.5629,52.6958,52.43,52.5819,692400.0
2015-03-23 10:00:00,55.39,55.45,55.3,55.34,475000.0,52.5819,52.6389,52.4965,52.5345,475000.0
2015-03-23 10:10:00,55.33,55.39,55.2,55.24,437800.0,52.525,52.5819,52.4016,52.4395,437800.0
2015-03-23 10:20:00,55.24,55.32,55.12,55.19,498700.0,52.4395,52.5155,52.3256,52.3921,498700.0
2015-03-23 10:30:00,55.18,55.36,55.18,55.23,329100.0,52.3826,52.5535,52.3826,52.43,329100.0
2015-03-23 10:40:00,55.23,55.3,55.15,55.19,580500.0,52.43,52.4965,52.3541,52.3921,580500.0
2015-03-23 10:50:00,55.19,55.32,55.13,55.24,295900.0,52.3921,52.5155,52.3351,52.4395,295900.0
2015-03-23 11:00:00,55.25,55.43,55.21,55.35,263300.0,52.449,52.6199,52.4111,52.544,263300.0
2015-03-23 11:10:00,55.34,55.36,55.2,55.24,255300.0,52.5345,52.5535,52.4016,52.4395,255300.0
2015-03-23 11:20:00,55.26,55.27,55.19,55.21,255100.0,52.4585,52.468,52.3921,52.4111,255100.0
2015-03-23 11:30:00,55.21,55.25,55.14,55.17,326300.0,52.4111,52.449,52.3446,52.3731,326300.0
2015-03-23 11:40:00,55.16,55.26,55.15,55.24,275900.0,52.3636,52.4585,52.3541,52.4395,275900.0
2015-03-23 11:50:00,55.24,55.26,55.15,55.17,232900.0,52.4395,52.4585,52.3541,52.3731,232900.0
2015-03-23 12:00:00,55.17,55.26,55.12,55.26,305100.0,52.3731,52.4585,52.3256,52.4585,305100.0
2015-03-23 12:10:00,55.25,55.28,54.92,54.96,668100.0,52.449,52.4775,52.1358,52.1737,668100.0
2015-03-23 12:20:00,54.96,55.03,54.95,54.99,365300.0,52.1737,52.2402,52.1642,52.2022,365300.0
2015-03-23 12:30:00,54.99,55.11,54.95,55.09,239000.0,52.2022,52.3161,52.1642,52.2971,239000.0
2015-03-23 12:40:00,55.08,55.1,54.99,55.01,144300.0,52.2876,52.3066,52.2022,52.2212,144300.0
2015-03-23 12:50:00,55.01,55.04,54.94,54.97,167400.0,52.2212,52.2497,52.1547,52.1832,167400.0
2015-03-23 13:00:00,54.96,54.98,54.9,54.94,196700.0,52.1737,52.1927,52.1168,52.1547,196700.0
2015-03-23 13:10:00,54.93,54.98,54.8,54.8,427000.0,52.1453,52.1927,52.0218,52.0218,427000.0
2015-03-23 13:20:00,54.8,54.82,54.67,54.7,454600.0,52.0218,52.0408,51.8984,51.9269,454600.0
2015-03-23 13:30:00,54.69,54.83,54.66,54.79,278400.0,51.9174,52.0503,51.8889,52.0123,278400.0
2015-03-23 13:40:00,54.79,54.98,54.79,54.96,214300.0,52.0123,52.1927,52.0123,52.1737,214300.0
2015-03-23 13:50:00,54.96,55.0,54.91,54.92,163000.0,52.1737,52.2117,52.1263,52.1358,163000.0
2015-03-23 14:00:00,54.92,54.98,54.89,54.97,184500.0,52.1358,52.1927,52.1073,52.1832,184500.0
2015-03-23 14:10:00,54.97,55.05,54.92,54.93,251200.0,52.1832,52.2592,52.1358,52.1453,251200.0
2015-03-23 14:20:00,54.93,54.93,54.7,54.76,361800.0,52.1453,52.1453,51.9269,51.9839,361800.0
2015-03-23 14:30:00,54.77,54.92,54.74,54.92,409400.0,51.9934,52.1358,51.9649,52.1358,409400.0
2015-03-23 14:40:00,54.91,54.92,54.81,54.85,406600.0,52.1263,52.1358,52.0313,52.0693,406600.0
2015-03-23 14:50:00,54.85,54.95,54.81,54.82,276800.0,52.0693,52.1642,52.0313,52.0408,276800.0
2015-03-23 15:00:00,54.81,54.82,54.62,54.63,492100.0,52.0313,52.0408,51.851,51.8605,492100.0
2015-03-23 15:10:00,54.63,54.63,54.42,54.48,654400.0,51.8605,51.8605,51.6611,51.7181,654400.0
2015-03-23 15:20:00,54.49,54.66,54.48,54.63,407700.0,51.7276,51.8889,51.7181,51.8605,407700.0
2015-03-23 15:30:00,54.62,54.69,54.55,54.55,428000.0,51.851,51.9174,51.7845,51.7845,428000.0
2015-03-23 15:40:00,54.54,54.6,54.48,54.52,562000.0,51.775,51.832,51.7181,51.756,562000.0
2015-03-23 15:50:00,54.51,54.56,54.37,54.39,1087700.0,51.7465,51.794,51.6136,51.6326,1087700.0
2015-03-24 09:30:00,54.04,54.15,53.66,53.93,729000.0,51.3004,51.4048,50.9396,51.1959,729000.0
2015-03-24 09:40:00,53.92,54.41,53.92,54.2,665000.0,51.1865,51.6516,51.1865,51.4523,665000.0
2015-03-24 09:50:00,54.21,54.29,53.97,54.14,296200.0,51.4618,51.5377,51.2339,51.3953,296200.0
2015-03-24 10:00:00,54.13,54.4,54.05,54.3,362000.0,51.3858,51.6421,51.3099,51.5472,362000.0
2015-03-24 10:10:00,54.3,54.32,54.03,54.03,208100.0,51.5472,51.5662,51.2909,51.2909,208100.0
2015-03-24 10:20:00,54.03,54.11,53.98,54.03,220100.0,51.2909,51.3668,51.2434,51.2909,220100.0
2015-03-24 10:30:00,54.03,54.18,54.03,54.14,219500.0,51.2909,51.4333,51.2909,51.3953,219500.0
2015-03-24 10:40:00,54.14,54.23,54.05,54.05,165500.0,51.3953,51.4807,51.3099,51.3099,165500.0
2015-03-24 10:50:00,54.04,54.2,54.01,54.13,153700.0,51.3004,51.4523,51.2719,51.3858,153700.0
2015-03-24 11:00:00,54.13,54.13,54.0,54.05,183600.0,51.3858,51.3858,51.2624,51.3099,183600.0
2015-03-24 11:10:00,54.05,54.13,54.0,54.04,178200.0,51.3099,51.3858,51.2624,51.3004,178200.0
2015-03-24 11:20:00,54.03,54.03,53.9,53.91,191000.0,51.2909,51.2909,51.1675,51.177,191000.0
2015-03-24 11:30:00,53.91,53.96,53.88,53.9,228400.0,51.177,51.2244,51.1485,51.1675,228400.0
2015-03-24 11:40:00,53.9,54.03,53.82,54.02,296800.0,51.1675,51.2909,51.0915,51.2814,296800.0
2015-03-24 11:50:00,54.01,54.03,53.95,53.98,160300.0,51.2719,51.2909,51.2149,51.2434,160300.0
2015-03-24 12:00:00,53.98,53.99,53.85,53.93,143200.0,51.2434,51.2529,51.12,51.1959,143200.0
2015-03-24 12:10:00,53.94,53.95,53.86,53.87,152600.0,51.2054,51.2149,51.1295,51.139,152600.0
2015-03-24 12:20:00,53.87,53.89,53.85,53.87,168900.0,51.139,51.158,51.12,51.139,168900.0
2015-03-24 12:30:00,53.88,53.9,53.85,53.86,159200.0,51.1485,51.1675,51.12,51.1295,159200.0
2015-03-24 12:40:00,53.86,53.95,53.84,53.92,188500.0,51.1295,51.2149,51.1105,51.1865,188500.0
2015-03-24 12:50:00,53.92,53.92,53.82,53.83,147800.0,51.1865,51.1865,51.0915,51.101,147800.0
2015-03-24 13:00:00,53.82,53.96,53.8,53.96,131000.0,51.0915,51.2244,51.0725,51.2244,131000.0
2015-03-24 13:10:00,53.97,53.99,53.88,53.89,140800.0,51.2339,51.2529,51.1485,51.158,140800.0
2015-03-24 13:20:00,53.89,53.9,53.77,53.81,127900.0,51.158,51.1675,51.0441,51.082,127900.0
2015-03-24 13:30:00,53.81,53.86,53.77,53.85,111100.0,51.082,51.1295,51.0441,51.12,111100.0
2015-03-24 13:40:00,53.85,53.89,53.77,53.8,145100.0,51.12,51.158,51.0441,51.0725,145100.0
2015-03-24 13:50:00,53.79,53.8,53.74,53.78,153700.0,51.063,51.0725,51.0156,51.0536,153700.0
2015-03-24 14:00:00,53.78,53.79,53.71,53.76,138000.0,51.0536,51.063,50.9871,51.0346,138000.0
2015-03-24 14:10:00,53.75,53.77,53.7,53.73,128900.0,51.0251,51.0441,50.9776,51.0061,128900.0
2015-03-24 14:20:00,53.73,53.79,53.71,53.75,130300.0,51.0061,51.063,50.9871,51.0251,130300.0
2015-03-24 14:30:00,53.75,53.84,53.71,53.82,121000.0,51.0251,51.1105,50.9871,51.0915,121000.0
2015-03-24 14:40:00,53.83,53.89,53.8,53.86,118100.0,51.101,51.158,51.0725,51.1295,118100.0
2015-03-24 14:50:00,53.87,53.95,53.82,53.86,187800.0,51.139,51.2149,51.0915,51.1295,187800.0
2015-03-24 15:00:00,53.86,53.92,53.75,53.89,182800.0,51.1295,51.1865,51.0251,51.158,182800.0
2015-03-24 15:10:00,53.89,53.91,53.85,53.88,153500.0,51.158,51.177,51.12,51.1485,153500.0
2015-03-24 15:20:00,53.88,53.88,53.76,53.77,152500.0,51.1485,51.1485,51.0346,51.0441,152500.0
2015-03-24 15:30:00,53.76,53.86,53.76,53.84,166400.0,51.0346,51.1295,51.0346,51.1105,166400.0
2015-03-24 15:40:00,53.85,53.89,53.84,53.84,298300.0,51.12,51.158,51.1105,51.1105,298300.0
2015-03-24 15:50:00,53.85,53.95,53.84,53.92,870600.0,51.12,51.2149,51.1105,51.1865,870600.0
2015-03-25 09:30:00,53.62,53.76,53.37,53.52,391300.0,50.9017,51.0346,50.6643,50.8067,391300.0
2015-03-25 09:40:00,53.54,53.69,53.44,53.63,418800.0,50.8257,50.9681,50.7308,50.9112,418800.0
2015-03-25 09:50:00,53.63,53.78,53.6,53.62,362500.0,50.9112,51.0536,50.8827,50.9017,362500.0
2015-03-25 10:00:00,53.62,53.62,53.43,53.43,538400.0,50.9017,50.9017,50.7213,50.7213,538400.0
2015-03-25 10:10:00,53.43,53.46,53.28,53.31,321700.0,50.7213,50.7498,50.5789,50.6074,321700.0
2015-03-25 10:20:00,53.31,53.43,53.27,53.34,266700.0,50.6074,50.7213,50.5694,50.6359,266700.0
2015-03-25 10:30:00,53.34,53.51,53.33,53.45,249900.0,50.6359,50.7972,50.6264,50.7403,249900.0
2015-03-25 10:40:00,53.45,53.48,53.32,53.34,197500.0,50.7403,50.7688,50.6169,50.6359,197500.0
2015-03-25 10:50:00,53.34,53.4,53.26,53.34,225000.0,50.6359,50.6928,50.5599,50.6359,225000.0
2015-03-25 11:00:00,53.34,53.39,53.26,53.28,179100.0,50.6359,50.6833,50.5599,50.5789,179100.0
2015-03-25 11:10:00,53.28,53.3,53.06,53.08,304600.0,50.5789,50.5979,50.3701,50.389,304600.0
2015-03-25 11:20:00,53.07,53.1,53.01,53.04,277600.0,50.3795,50.408,50.3226,50.3511,277600.0
2015-03-25 11:30:00,53.04,53.06,52.86,52.88,397000.0,50.3511,50.3701,50.1802,50.1992,397000.0
2015-03-25 11:40:00,52.87,52.98,52.82,52.95,416900.0,50.1897,50.2941,50.1422,50.2656,416900.0
2015-03-25 11:50:00,52.95,53.0,52.81,52.87,225500.0,50.2656,50.3131,50.1327,50.1897,225500.0
2015-03-25 12:00:00,52.87,52.88,52.74,52.77,214800.0,50.1897,50.1992,50.0663,50.0948,214800.0
2015-03-25 12:10:00,52.77,52.86,52.74,52.79,146500.0,50.0948,50.1802,50.0663,50.1137,146500.0
2015-03-25 12:20:00,52.78,52.79,52.69,52.78,241900.0,50.1042,50.1137,50.0188,50.1042,241900.0
2015-03-25 12:30:00,52.79,52.9,52.7,52.85,222700.0,50.1137,50.2182,50.0283,50.1707,222700.0
2015-03-25 12:40:00,52.85,52.9,52.76,52.8,186000.0,50.1707,50.2182,50.0853,50.1232,186000.0
2015-03-25 12:50:00,52.8,52.96,52.79,52.91,208400.0,50.1232,50.2751,50.1137,50.2277,208400.0
2015-03-25 13:00:00,52.91,52.95,52.88,52.93,255800.0,50.2277,50.2656,50.1992,50.2466,255800.0
2015-03-25 13:10:00,52.92,52.95,52.73,52.75,185800.0,50.2372,50.2656,50.0568,50.0758,185800.0
2015-03-25 13:20:00,52.74,52.77,52.69,52.76,197700.0,50.0663,50.0948,50.0188,50.0853,197700.0
2015-03-25 13:30:00,52.76,52.85,52.74,52.8,193600.0,50.0853,50.1707,50.0663,50.1232,193600.0
2015-03-25 13:40:00,52.8,52.85,52.73,52.74,180700.0,50.1232,50.1707,50.0568,50.0663,180700.0
2015-03-25 13:50:00,52.73,52.75,52.56,52.56,284100.0,50.0568,50.0758,49.8954,49.8954,284100.0
2015-03-25 14:00:00,52.57,52.57,52.39,52.4,273900.0,49.9049,49.9049,49.734,49.7435,273900.0
2015-03-25 14:10:00,52.4,52.55,52.38,52.53,220500.0,49.7435,49.8859,49.7245,49.8669,220500.0
2015-03-25 14:20:00,52.53,52.57,52.5,52.53,190700.0,49.8669,49.9049,49.8384,49.8669,190700.0
2015-03-25 14:30:00,52.53,52.53,52.2,52.21,258100.0,49.8669,49.8669,49.5537,49.5631,258100.0
2015-03-25 14:40:00,52.21,52.34,52.13,52.34,289500.0,49.5631,49.6866,49.4872,49.6866,289500.0
2015-03-25 14:50:00,52.33,52.4,52.23,52.32,261300.0,49.6771,49.7435,49.5821,49.6676,261300.0
2015-03-25 15:00:00,52.3,52.32,52.18,52.19,231100.0,49.6486,49.6676,49.5347,49.5442,231100.0
2015-03-25 15:10:00,52.19,52.26,52.16,52.19,255900.0,49.5442,49.6106,49.5157,49.5442,255900.0
2015-03-25 15:20:00,52.2,52.23,51.97,52.0,625600.0,49.5537,49.5821,49.3353,49.3638,625600.0
2015-03-25 15:30:00,51.99,52.08,51.94,52.04,386300.0,49.3543,49.4397,49.3068,49.4018,386300.0
2015-03-25 15:40:00,52.03,52.09,51.96,52.0,504400.0,49.3923,49.4492,49.3258,49.3638,504400.0
2015-03-25 15:50:00,52.01,52.11,51.93,52.02,1080800.0,49.3733,49.4682,49.2973,49.3828,1080800.0
2015-03-26 09:30:00,50.84,50.89,50.25,50.66,1187800.0,48.2626,48.3101,47.7025,48.0917,1187800.0
2015-03-26 09:40:00,50.69,51.11,50.56,51.04,935300.0,48.1202,48.5189,47.9968,48.4525,935300.0
2015-03-26 09:50:00,51.03,51.14,50.65,50.7,737500.0,48.443,48.5474,48.0822,48.1297,737500.0
2015-03-26 10:00:00,50.69,51.33,50.68,51.04,535800.0,48.1202,48.7278,48.1107,48.4525,535800.0
2015-03-26 10:10:00,51.03,51.19,50.86,51.18,265900.0,48.443,48.5949,48.2816,48.5854,265900.0
2015-03-26 10:20:00,51.19,51.24,51.0,51.07,210700.0,48.5949,48.6423,48.4145,48.4809,210700.0
2015-03-26 10:30:00,51.08,51.22,51.08,51.18,318900.0,48.4904,48.6233,48.4904,48.5854,318900.0
2015-03-26 10:40:00,51.17,51.21,51.02,51.09,265300.0,48.5759,48.6138,48.4335,48.4999,265300.0
2015-03-26 10:50:00,51.1,51.46,51.1,51.41,356600.0,48.5094,48.8512,48.5094,48.8037,356600.0
2015-03-26 11:00:00,51.42,51.63,51.33,51.51,338400.0,48.8132,49.0125,48.7278,48.8986,338400.0
2015-03-26 11:10:00,51.51,51.51,51.27,51.35,333300.0,48.8986,48.8986,48.6708,48.7467,333300.0
2015-03-26 11:20:00,51.35,51.49,51.27,51.46,207400.0,48.7467,48.8796,48.6708,48.8512,207400.0
2015-03-26 11:30:00,51.46,51.67,51.39,51.65,271200.0,48.8512,49.0505,48.7847,49.0315,271200.0
2015-03-26 11:40:00,51.65,51.69,51.28,51.3,358600.0,49.0315,49.0695,48.6803,48.6993,358600.0
2015-03-26 11:50:00,51.3,51.31,51.12,51.13,308800.0,48.6993,48.7088,48.5284,48.5379,308800.0
2015-03-26 12:00:00,51.13,51.18,51.02,51.04,229300.0,48.5379,48.5854,48.4335,48.4525,229300.0
2015-03-26 12:10:00,51.04,51.09,50.9,50.93,220600.0,48.4525,48.4999,48.3196,48.348,220600.0
2015-03-26 12:20:00,50.94,51.03,50.89,50.97,149300.0,48.3575,48.443,48.3101,48.386,149300.0
2015-03-26 12:30:00,50.97,51.08,50.96,51.06,137500.0,48.386,48.4904,48.3765,48.4714,137500.0
2015-03-26 12:40:00,51.06,51.09,50.95,51.04,103100.0,48.4714,48.4999,48.367,48.4525,103100.0
2015-03-26 12:50:00,51.04,51.07,50.98,51.0,129700.0,48.4525,48.4809,48.3955,48.4145,129700.0
2015-03-26 13:00:00,51.0,51.03,50.94,51.0,167300.0,48.4145,48.443,48.3575,48.4145,167300.0
2015-03-26 13:10:00,51.0,51.01,50.83,50.84,178400.0,48.4145,48.424,48.2531,48.2626,178400.0
2015-03-26 13:20:00,50.84,50.86,50.77,50.81,224400.0,48.2626,48.2816,48.1961,48.2341,224400.0
2015-03-26 13:30:00,50.82,50.86,50.77,50.85,220700.0,48.2436,48.2816,48.1961,48.2721,220700.0
2015-03-26 13:40:00,50.86,51.06,50.86,51.05,270600.0,48.2816,48.4714,48.2816,48.462,270600.0
2015-03-26 13:50:00,51.04,51.29,51.0,51.26,281800.0,48.4525,48.6898,48.4145,48.6613,281800.0
2015-03-26 14:00:00,51.25,51.3,51.09,51.19,201800.0,48.6518,48.6993,48.4999,48.5949,201800.0
2015-03-26 14:10:00,51.19,51.32,51.18,51.26,146100.0,48.5949,48.7183,48.5854,48.6613,146100.0
2015-03-26 14:20:00,51.25,51.28,51.13,51.13,144900.0,48.6518,48.6803,48.5379,48.5379,144900.0
2015-03-26 14:30:00,51.15,51.29,51.12,51.24,148900.0,48.5569,48.6898,48.5284,48.6423,148900.0
2015-03-26 14:40:00,51.25,51.29,51.2,51.2,129300.0,48.6518,48.6898,48.6043,48.6043,129300.0
2015-03-26 14:50:00,51.2,51.26,51.1,51.1,174600.0,48.6043,48.6613,48.5094,48.5094,174600.0
2015-03-26 15:00:00,51.1,51.16,51.03,51.11,220600.0,48.5094,48.5664,48.443,48.5189,220600.0
2015-03-26 15:10:00,51.1,51.11,50.98,51.02,242000.0,48.5094,48.5189,48.3955,48.4335,242000.0
2015-03-26 15:20:00,51.02,51.1,51.01,51.05,261200.0,48.4335,48.5094,48.424,48.462,261200.0
2015-03-26 15:30:00,51.06,51.22,51.03,51.1,273300.0,48.4714,48.6233,48.443,48.5094,273300.0
2015-03-26 15:40:00,51.1,51.21,51.03,51.2,337200.0,48.5094,48.6138,48.443,48.6043,337200.0
2015-03-26 15:50:00,51.2,51.35,51.18,51.26,940500.0,48.6043,48.7467,48.5854,48.6613,940500.0
2015-03-27 09:30:00,51.38,52.2,51.38,52.16,501600.0,48.7752,49.5537,48.7752,49.5157,501600.0
2015-03-27 09:40:00,52.19,52.49,52.15,52.44,395200.0,49.5442,49.829,49.5062,49.7815,395200.0
2015-03-27 09:50:00,52.46,52.65,52.33,52.63,327400.0,49.8005,49.9808,49.6771,49.9619,327400.0
2015-03-27 10:00:00,52.62,52.75,52.58,52.59,439100.0,49.9524,50.0758,49.9144,49.9239,439100.0
2015-03-27 10:10:00,52.58,52.59,52.28,52.44,272500.0,49.9144,49.9239,49.6296,49.7815,272500.0
2015-03-27 10:20:00,52.43,52.67,52.42,52.55,266200.0,49.772,49.9998,49.7625,49.8859,266200.0
2015-03-27 10:30:00,52.54,52.73,52.39,52.7,191300.0,49.8764,50.0568,49.734,50.0283,191300.0
2015-03-27 10:40:00,52.72,52.74,52.46,52.51,168300.0,50.0473,50.0663,49.8005,49.8479,168300.0
2015-03-27 10:50:00,52.52,52.59,52.43,52.57,139900.0,49.8574,49.9239,49.772,49.9049,139900.0
2015-03-27 11:00:00,52.58,52.62,52.32,52.44,226700.0,49.9144,49.9524,49.6676,49.7815,226700.0
2015-03-27 11:10:00,52.44,52.65,52.4,52.48,168200.0,49.7815,49.9808,49.7435,49.8195,168200.0
2015-03-27 11:20:00,52.49,52.55,52.42,52.47,115700.0,49.829,49.8859,49.7625,49.81,115700.0
2015-03-27 11:30:00,52.48,52.67,52.45,52.62,189600.0,49.8195,49.9998,49.791,49.9524,189600.0
2015-03-27 11:40:00,52.62,52.71,52.58,52.68,128500.0,49.9524,50.0378,49.9144,50.0093,128500.0
2015-03-27 11:50:00,52.68,52.69,52.43,52.55,142000.0,50.0093,50.0188,49.772,49.8859,142000.0
2015-03-27 12:00:00,52.56,52.6,52.46,52.53,98700.0,49.8954,49.9334,49.8005,49.8669,98700.0
2015-03-27 12:10:00,52.53,52.64,52.5,52.57,96700.0,49.8669,49.9713,49.8384,49.9049,96700.0
2015-03-27 12:20:00,52.57,52.64,52.5,52.52,76900.0,49.9049,49.9713,49.8384,49.8574,76900.0
2015-03-27 12:30:00,52.53,52.63,52.48,52.55,98800.0,49.8669,49.9619,49.8195,49.8859,98800.0
2015-03-27 12:40:00,52.56,52.65,52.51,52.59,81400.0,49.8954,49.9808,49.8479,49.9239,81400.0
2015-03-27 12:50:00,52.6,52.74,52.58,52.72,126500.0,49.9334,50.0663,49.9144,50.0473,126500.0
2015-03-27 13:00:00,52.73,52.85,52.72,52.75,141400.0,50.0568,50.1707,50.0473,50.0758,141400.0
2015-03-27 13:10:00,52.76,52.82,52.64,52.79,175100.0,50.0853,50.1422,49.9713,50.1137,175100.0
2015-03-27 13:20:00,52.79,52.85,52.75,52.76,128400.0,50.1137,50.1707,50.0758,50.0853,128400.0
2015-03-27 13:30:00,52.76,52.8,52.71,52.73,96600.0,50.0853,50.1232,50.0378,50.0568,96600.0
2015-03-27 13:40:00,52.74,52.74,52.58,52.62,143700.0,50.0663,50.0663,49.9144,49.9524,143700.0
2015-03-27 13:50:00,52.62,52.73,52.59,52.73,105000.0,49.9524,50.0568,49.9239,50.0568,105000.0
2015-03-27 14:00:00,52.73,52.8,52.58,52.59,140200.0,50.0568,50.1232,49.9144,49.9239,140200.0
2015-03-27 14:10:00,52.58,52.67,52.5,52.67,131600.0,49.9144,49.9998,49.8384,49.9998,131600.0
2015-03-27 14:20:00,52.68,52.72,52.58,52.7,126200.0,50.0093,50.0473,49.9144,50.0283,126200.0
2015-03-27 14:30:00,52.7,52.76,52.66,52.71,111200.0,50.0283,50.0853,49.9903,50.0378,111200.0
2015-03-27 14:40:00,52.71,52.8,52.67,52.78,134500.0,50.0378,50.1232,49.9998,50.1042,134500.0
2015-03-27 14:50:00,52.78,52.8,52.67,52.68,120500.0,50.1042,50.1232,49.9998,50.0093,120500.0
2015-03-27 15:00:00,52.69,52.74,52.56,52.64,192000.0,50.0188,50.0663,49.8954,49.9713,192000.0
2015-03-27 15:10:00,52.64,52.67,52.6,52.65,133300.0,49.9713,49.9998,49.9334,49.9808,133300.0
2015-03-27 15:20:00,52.65,52.75,52.64,52.72,269200.0,49.9808,50.0758,49.9713,50.0473,269200.0
2015-03-27 15:30:00,52.72,52.77,52.64,52.73,259800.0,50.0473,50.0948,49.9713,50.0568,259800.0
2015-03-27 15:40:00,52.73,52.74,52.6,52.66,257600.0,50.0568,50.0663,49.9334,49.9903,257600.0
2015-03-27 15:50:00,52.66,52.77,52.61,52.64,899300.0,49.9903,50.0948,49.9429,49.9713,899300.0
2015-03-30 09:30:00,53.24,53.61,53.16,53.61,458000.0,50.5409,50.8922,50.465,50.8922,458000.0
2015-03-30 09:40:00,53.63,53.79,53.35,53.73,462200.0,50.9112,51.063,50.6454,51.0061,462200.0
2015-03-30 09:50:00,53.73,53.79,53.52,53.54,302300.0,51.0061,51.063,50.8067,50.8257,302300.0
2015-03-30 10:00:00,53.55,53.74,53.5,53.58,345500.0,50.8352,51.0156,50.7877,50.8637,345500.0
2015-03-30 10:10:00,53.58,53.7,53.5,53.62,182200.0,50.8637,50.9776,50.7877,50.9017,182200.0
2015-03-30 10:20:00,53.62,53.63,53.48,53.56,230200.0,50.9017,50.9112,50.7688,50.8447,230200.0
2015-03-30 10:30:00,53.57,53.71,53.56,53.64,173000.0,50.8542,50.9871,50.8447,50.9206,173000.0
2015-03-30 10:40:00,53.64,53.66,53.37,53.39,243600.0,50.9206,50.9396,50.6643,50.6833,243600.0
2015-03-30 10:50:00,53.39,53.42,53.3,53.39,149400.0,50.6833,50.7118,50.5979,50.6833,149400.0
2015-03-30 11:00:00,53.39,53.39,53.19,53.3,148500.0,50.6833,50.6833,50.4935,50.5979,148500.0
2015-03-30 11:10:00,53.29,53.32,53.18,53.22,111300.0,50.5884,50.6169,50.484,50.5219,111300.0
2015-03-30 11:20:00,53.22,53.37,53.22,53.24,134100.0,50.5219,50.6643,50.5219,50.5409,134100.0
2015-03-30 11:30:00,53.25,53.26,53.05,53.09,172700.0,50.5504,50.5599,50.3606,50.3985,172700.0
2015-03-30 11:40:00,53.1,53.17,53.05,53.15,91300.0,50.408,50.4745,50.3606,50.4555,91300.0
2015-03-30 11:50:00,53.14,53.35,53.14,53.32,136300.0,50.446,50.6454,50.446,50.6169,136300.0
2015-03-30 12:00:00,53.33,53.44,53.25,53.44,114400.0,50.6264,50.7308,50.5504,50.7308,114400.0
2015-03-30 12:10:00,53.43,53.57,53.38,53.54,154000.0,50.7213,50.8542,50.6738,50.8257,154000.0
2015-03-30 12:20:00,53.55,53.69,53.48,53.6,164800.0,50.8352,50.9681,50.7688,50.8827,164800.0
2015-03-30 12:30:00,53.59,53.65,53.53,53.61,73000.0,50.8732,50.9301,50.8162,50.8922,73000.0
2015-03-30 12:40:00,53.62,53.68,53.55,53.6,111800.0,50.9017,50.9586,50.8352,50.8827,111800.0
2015-03-30 12:50:00,53.61,53.66,53.52,53.6,87700.0,50.8922,50.9396,50.8067,50.8827,87700.0
2015-03-30 13:00:00,53.61,53.66,53.5,53.64,158000.0,50.8922,50.9396,50.7877,50.9206,158000.0
2015-03-30 13:10:00,53.64,53.72,53.63,53.69,205700.0,50.9206,50.9966,50.9112,50.9681,205700.0
2015-03-30 13:20:00,53.69,53.84,53.66,53.73,202400.0,50.9681,51.1105,50.9396,51.0061,202400.0
2015-03-30 13:30:00,53.73,53.77,53.69,53.76,118400.0,51.0061,51.0441,50.9681,51.0346,118400.0
2015-03-30 13:40:00,53.76,53.82,53.69,53.74,81800.0,51.0346,51.0915,50.9681,51.0156,81800.0
2015-03-30 13:50:00,53.73,53.78,53.66,53.77,105900.0,51.0061,51.0536,50.9396,51.0441,105900.0
2015-03-30 14:00:00,53.78,53.8,53.7,53.8,84900.0,51.0536,51.0725,50.9776,51.0725,84900.0
2015-03-30 14:10:00,53.81,53.83,53.76,53.77,89300.0,51.082,51.101,51.0346,51.0441,89300.0
2015-03-30 14:20:00,53.77,53.83,53.73,53.73,118700.0,51.0441,51.101,51.0061,51.0061,118700.0
2015-03-30 14:30:00,53.74,53.77,53.63,53.64,139600.0,51.0156,51.0441,50.9112,50.9206,139600.0
2015-03-30 14:40:00,53.63,53.72,53.59,53.64,147400.0,50.9112,50.9966,50.8732,50.9206,147400.0
2015-03-30 14:50:00,53.64,53.75,53.62,53.73,169100.0,50.9206,51.0251,50.9017,51.0061,169100.0
2015-03-30 15:00:00,53.72,53.83,53.69,53.76,148500.0,50.9966,51.101,50.9681,51.0346,148500.0
2015-03-30 15:10:00,53.77,53.79,53.69,53.77,181200.0,51.0441,51.063,50.9681,51.0441,181200.0
2015-03-30 15:20:00,53.76,53.76,53.62,53.69,161700.0,51.0346,51.0346,50.9017,50.9681,161700.0
2015-03-30 15:30:00,53.7,53.73,53.62,53.71,172700.0,50.9776,51.0061,50.9017,50.9871,172700.0
2015-03-30 15:40:00,53.71,53.72,53.57,53.62,241600.0,50.9871,50.9966,50.8542,50.9017,241600.0
2015-03-30 15:50:00,53.62,53.66,53.58,53.64,404800.0,50.9017,50.9396,50.8637,50.9206,404800.0
2015-03-31 09:30:00,53.66,53.73,53.05,53.21,363300.0,50.9396,51.0061,50.3606,50.5124,363300.0
2015-03-31 09:40:00,53.21,53.28,52.93,53.11,363100.0,50.5124,50.5789,50.2466,50.4175,363100.0
2015-03-31 09:50:00,53.12,53.12,52.89,52.96,191400.0,50.427,50.427,50.2087,50.2751,191400.0
2015-03-31 10:00:00,52.96,53.08,52.78,52.81,303900.0,50.2751,50.389,50.1042,50.1327,303900.0
2015-03-31 10:10:00,52.82,52.96,52.81,52.93,176300.0,50.1422,50.2751,50.1327,50.2466,176300.0
2015-03-31 10:20:00,52.92,52.93,52.83,52.85,121900.0,50.2372,50.2466,50.1517,50.1707,121900.0
2015-03-31 10:30:00,52.85,52.89,52.79,52.84,95900.0,50.1707,50.2087,50.1137,50.1612,95900.0
2015-03-31 10:40:00,52.85,53.01,52.83,52.98,167400.0,50.1707,50.3226,50.1517,50.2941,167400.0
2015-03-31 10:50:00,52.98,53.12,52.93,53.04,133800.0,50.2941,50.427,50.2466,50.3511,133800.0
2015-03-31 11:00:00,53.05,53.2,53.04,53.18,133400.0,50.3606,50.503,50.3511,50.484,133400.0
2015-03-31 11:10:00,53.19,53.23,53.1,53.13,96200.0,50.4935,50.5314,50.408,50.4365,96200.0
2015-03-31 11:20:00,53.13,53.16,52.96,52.98,128100.0,50.4365,50.465,50.2751,50.2941,128100.0
2015-03-31 11:30:00,52.97,52.98,52.86,52.86,124700.0,50.2846,50.2941,50.1802,50.1802,124700.0
2015-03-31 11:40:00,52.87,52.91,52.81,52.89,135000.0,50.1897,50.2277,50.1327,50.2087,135000.0
2015-03-31 11:50:00,52.88,52.91,52.82,52.85,94400.0,50.1992,50.2277,50.1422,50.1707,94400.0
2015-03-31 12:00:00,52.85,52.86,52.8,52.82,136300.0,50.1707,50.1802,50.1232,50.1422,136300.0
2015-03-31 12:10:00,52.82,52.86,52.76,52.81,111000.0,50.1422,50.1802,50.0853,50.1327,111000.0
2015-03-31 12:20:00,52.81,52.83,52.72,52.79,91500.0,50.1327,50.1517,50.0473,50.1137,91500.0
2015-03-31 12:30:00,52.79,52.91,52.78,52.85,121500.0,50.1137,50.2277,50.1042,50.1707,121500.0
2015-03-31 12:40:00,52.85,52.91,52.81,52.83,51600.0,50.1707,50.2277,50.1327,50.1517,51600.0
2015-03-31 12:50:00,52.83,52.83,52.72,52.76,96600.0,50.1517,50.1517,50.0473,50.0853,96600.0
2015-03-31 13:00:00,52.76,52.77,52.7,52.72,82300.0,50.0853,50.0948,50.0283,50.0473,82300.0
2015-03-31 13:10:00,52.72,52.84,52.68,52.79,104700.0,50.0473,50.1612,50.0093,50.1137,104700.0
2015-03-31 13:20:00,52.78,52.9,52.72,52.9,81100.0,50.1042,50.2182,50.0473,50.2182,81100.0
2015-03-31 13:30:00,52.91,53.02,52.9,53.0,106500.0,50.2277,50.3321,50.2182,50.3131,106500.0
2015-03-31 13:40:00,53.0,53.01,52.88,52.91,100000.0,50.3131,50.3226,50.1992,50.2277,100000.0
2015-03-31 13:50:00,52.9,52.9,52.82,52.84,76400.0,50.2182,50.2182,50.1422,50.1612,76400.0
2015-03-31 14:00:00,52.84,52.96,52.8,52.88,120300.0,50.1612,50.2751,50.1232,50.1992,120300.0
2015-03-31 14:10:00,52.89,52.96,52.85,52.89,104100.0,50.2087,50.2751,50.1707,50.2087,104100.0
2015-03-31 14:20:00,52.88,52.93,52.82,52.87,153600.0,50.1992,50.2466,50.1422,50.1897,153600.0
2015-03-31 14:30:00,52.87,53.06,52.82,53.05,135900.0,50.1897,50.3701,50.1422,50.3606,135900.0
2015-03-31 14:40:00,53.04,53.1,53.01,53.06,105400.0,50.3511,50.408,50.3226,50.3701,105400.0
2015-03-31 14:50:00,53.05,53.13,53.03,53.12,100400.0,50.3606,50.4365,50.3416,50.427,100400.0
2015-03-31 15:00:00,53.11,53.12,52.95,52.97,212400.0,50.4175,50.427,50.2656,50.2846,212400.0
2015-03-31 15:10:00,52.97,53.05,52.88,52.93,201200.0,50.2846,50.3606,50.1992,50.2466,201200.0
2015-03-31 15:20:00,52.93,52.98,52.82,52.85,195200.0,50.2466,50.2941,50.1422,50.1707,195200.0
2015-03-31 15:30:00,52.84,52.91,52.73,52.86,251600.0,50.1612,50.2277,50.0568,50.1802,251600.0
2015-03-31 15:40:00,52.86,52.97,52.78,52.95,344200.0,50.1802,50.2846,50.1042,50.2656,344200.0
2015-03-31 15:50:00,52.94,52.94,52.76,52.78,898400.0,50.2561,50.2561,50.0853,50.1042,898400.0
2015-04-01 09:30:00,50.97,51.38,50.5,51.15,1654100.0,48.386,48.7752,47.9398,48.5569,1654100.0
2015-04-01 09:40:00,51.15,51.27,50.91,50.93,786900.0,48.5569,48.6708,48.3291,48.348,786900.0
2015-04-01 09:50:00,50.93,51.11,50.82,50.92,531400.0,48.348,48.5189,48.2436,48.3385,531400.0
2015-04-01 10:00:00,50.89,50.99,50.6,50.67,655700.0,48.3101,48.405,48.0348,48.1012,655700.0
2015-04-01 10:10:00,50.67,50.8,50.62,50.7,558900.0,48.1012,48.2246,48.0538,48.1297,558900.0
2015-04-01 10:20:00,50.7,50.76,50.57,50.59,453700.0,48.1297,48.1867,48.0063,48.0253,453700.0
2015-04-01 10:30:00,50.59,50.59,50.4,50.52,430000.0,48.0253,48.0253,47.8449,47.9588,430000.0
2015-04-01 10:40:00,50.53,50.76,50.51,50.72,267700.0,47.9683,48.1867,47.9493,48.1487,267700.0
2015-04-01 10:50:00,50.73,50.73,50.62,50.71,224800.0,48.1582,48.1582,48.0538,48.1392,224800.0
2015-04-01 11:00:00,50.71,50.76,50.53,50.67,334900.0,48.1392,48.1867,47.9683,48.1012,334900.0
2015-04-01 11:10:00,50.66,50.83,50.63,50.68,211200.0,48.0917,48.2531,48.0632,48.1107,211200.0
2015-04-01 11:20:00,50.68,50.69,50.5,50.57,160100.0,48.1107,48.1202,47.9398,48.0063,160100.0
2015-04-01 11:30:00,50.57,50.61,50.5,50.55,167000.0,48.0063,48.0443,47.9398,47.9873,167000.0
2015-04-01 11:40:00,50.56,50.57,50.35,50.44,274000.0,47.9968,48.0063,47.7974,47.8829,274000.0
2015-04-01 11:50:00,50.42,50.47,50.26,50.31,204900.0,47.8639,47.9114,47.712,47.7595,204900.0
2015-04-01 12:00:00,50.31,50.39,50.2,50.31,266700.0,47.7595,47.8354,47.655,47.7595,266700.0
2015-04-01 12:10:00,50.31,50.4,50.22,50.34,213600.0,47.7595,47.8449,47.674,47.7879,213600.0
2015-04-01 12:20:00,50.34,50.4,50.29,50.32,173400.0,47.7879,47.8449,47.7405,47.769,173400.0
2015-04-01 12:30:00,50.32,50.33,50.19,50.21,202900.0,47.769,47.7785,47.6456,47.6645,202900.0
2015-04-01 12:40:00,50.2,50.26,50.11,50.15,270500.0,47.655,47.712,47.5696,47.6076,270500.0
2015-04-01 12:50:00,50.14,50.29,50.12,50.25,238400.0,47.5981,47.7405,47.5791,47.7025,238400.0
2015-04-01 13:00:00,50.26,50.36,50.24,50.35,255600.0,47.712,47.8069,47.693,47.7974,255600.0
2015-04-01 13:10:00,50.35,50.44,50.31,50.33,207300.0,47.7974,47.8829,47.7595,47.7785,207300.0
2015-04-01 13:20:00,50.33,50.38,50.25,50.28,211600.0,47.7785,47.8259,47.7025,47.731,211600.0
2015-04-01 13:30:00,50.28,50.38,50.23,50.32,150400.0,47.731,47.8259,47.6835,47.769,150400.0
2015-04-01 13:40:00,50.32,50.66,50.31,50.64,320400.0,47.769,48.0917,47.7595,48.0727,320400.0
2015-04-01 13:50:00,50.65,50.78,50.64,50.68,311400.0,48.0822,48.2056,48.0727,48.1107,311400.0
2015-04-01 14:00:00,50.69,50.74,50.64,50.67,155100.0,48.1202,48.1677,48.0727,48.1012,155100.0
2015-04-01 14:10:00,50.67,50.72,50.6,50.64,224300.0,48.1012,48.1487,48.0348,48.0727,224300.0
2015-04-01 14:20:00,50.63,50.67,50.54,50.61,202600.0,48.0632,48.1012,47.9778,48.0443,202600.0
2015-04-01 14:30:00,50.62,50.69,50.52,50.67,166800.0,48.0538,48.1202,47.9588,48.1012,166800.0
2015-04-01 14:40:00,50.68,50.73,50.52,50.55,143900.0,48.1107,48.1582,47.9588,47.9873,143900.0
2015-04-01 14:50:00,50.55,50.57,50.46,50.48,159300.0,47.9873,48.0063,47.9019,47.9208,159300.0
2015-04-01 15:00:00,50.47,50.48,50.22,50.25,310800.0,47.9114,47.9208,47.674,47.7025,310800.0
2015-04-01 15:10:00,50.25,50.26,50.2,50.24,281500.0,47.7025,47.712,47.655,47.693,281500.0
2015-04-01 15:20:00,50.24,50.36,50.22,50.34,303300.0,47.693,47.8069,47.674,47.7879,303300.0
2015-04-01 15:30:00,50.35,50.53,50.34,50.53,484700.0,47.7974,47.9683,47.7879,47.9683,484700.0
2015-04-01 15:40:00,50.53,50.53,50.35,50.4,497600.0,47.9683,47.9683,47.7974,47.8449,497600.0
2015-04-01 15:50:00,50.4,50.51,50.39,50.45,867700.0,47.8449,47.9493,47.8354,47.8924,867700.0
2015-04-02 09:30:00,50.48,50.85,50.11,50.3,729100.0,47.9208,48.2721,47.5696,47.75,729100.0
2015-04-02 09:40:00,50.31,50.46,50.15,50.3,482900.0,47.7595,47.9019,47.6076,47.75,482900.0
2015-04-02 09:50:00,50.3,50.38,50.16,50.21,263100.0,47.75,47.8259,47.6171,47.6645,263100.0
2015-04-02 10:00:00,50.21,50.23,49.88,50.13,572600.0,47.6645,47.6835,47.3513,47.5886,572600.0
2015-04-02 10:10:00,50.13,50.15,49.93,49.95,282100.0,47.5886,47.6076,47.3987,47.4177,282100.0
2015-04-02 10:20:00,49.95,49.99,49.77,49.87,281200.0,47.4177,47.4557,47.2468,47.3418,281200.0
2015-04-02 10:30:00,49.87,49.96,49.84,49.91,226100.0,47.3418,47.4272,47.3133,47.3797,226100.0
2015-04-02 10:40:00,49.92,49.94,49.71,49.72,256200.0,47.3892,47.4082,47.1899,47.1994,256200.0
2015-04-02 10:50:00,49.72,49.76,49.61,49.64,405800.0,47.1994,47.2374,47.095,47.1234,405800.0
2015-04-02 11:00:00,49.64,49.73,49.43,49.5,397900.0,47.1234,47.2089,46.9241,46.9905,397900.0
2015-04-02 11:10:00,49.5,49.55,49.41,49.55,349200.0,46.9905,47.038,46.9051,47.038,349200.0
2015-04-02 11:20:00,49.56,49.82,49.53,49.79,422900.0,47.0475,47.2943,47.019,47.2658,422900.0
2015-04-02 11:30:00,49.8,49.95,49.77,49.88,478400.0,47.2753,47.4177,47.2468,47.3513,478400.0
2015-04-02 11:40:00,49.89,49.89,49.68,49.7,280200.0,47.3608,47.3608,47.1614,47.1804,280200.0
2015-04-02 11:50:00,49.7,49.73,49.56,49.58,169500.0,47.1804,47.2089,47.0475,47.0665,169500.0
2015-04-02 12:00:00,49.57,49.58,49.41,49.43,321200.0,47.057,47.0665,46.9051,46.9241,321200.0
2015-04-02 12:10:00,49.42,49.48,49.33,49.47,331200.0,46.9146,46.9715,46.8292,46.9621,331200.0
2015-04-02 12:20:00,49.47,49.48,49.32,49.42,379800.0,46.9621,46.9715,46.8197,46.9146,379800.0
2015-04-02 12:30:00,49.42,49.53,49.36,49.53,257600.0,46.9146,47.019,46.8576,47.019,257600.0
2015-04-02 12:40:00,49.52,49.58,49.5,49.56,213700.0,47.0095,47.0665,46.9905,47.0475,213700.0
2015-04-02 12:50:00,49.57,49.57,49.43,49.48,193900.0,47.057,47.057,46.9241,46.9715,193900.0
2015-04-02 13:00:00,49.48,49.64,49.47,49.64,309000.0,46.9715,47.1234,46.9621,47.1234,309000.0
2015-04-02 13:10:00,49.63,49.82,49.57,49.77,213800.0,47.1139,47.2943,47.057,47.2468,213800.0
2015-04-02 13:20:00,49.76,49.85,49.66,49.85,263600.0,47.2374,47.3228,47.1424,47.3228,263600.0
2015-04-02 13:30:00,49.85,49.99,49.82,49.88,319500.0,47.3228,47.4557,47.2943,47.3513,319500.0
2015-04-02 13:40:00,49.87,49.92,49.84,49.88,203400.0,47.3418,47.3892,47.3133,47.3513,203400.0
2015-04-02 13:50:00,49.87,49.9,49.71,49.71,278100.0,47.3418,47.3703,47.1899,47.1899,278100.0
2015-04-02 14:00:00,49.71,49.75,49.59,49.62,205900.0,47.1899,47.2279,47.076,47.1044,205900.0
2015-04-02 14:10:00,49.61,49.67,49.53,49.63,181500.0,47.095,47.1519,47.019,47.1139,181500.0
2015-04-02 14:20:00,49.64,49.7,49.52,49.65,344000.0,47.1234,47.1804,47.0095,47.1329,344000.0
2015-04-02 14:30:00,49.65,49.65,49.54,49.55,163800.0,47.1329,47.1329,47.0285,47.038,163800.0
2015-04-02 14:40:00,49.54,49.55,49.35,49.48,256200.0,47.0285,47.038,46.8481,46.9715,256200.0
2015-04-02 14:50:00,49.48,49.49,49.38,49.4,178000.0,46.9715,46.981,46.8766,46.8956,178000.0
2015-04-02 15:00:00,49.39,49.47,49.39,49.43,189000.0,46.8861,46.9621,46.8861,46.9241,189000.0
2015-04-02 15:10:00,49.43,49.47,49.25,49.27,284700.0,46.9241,46.9621,46.7532,46.7722,284700.0
2015-04-02 15:20:00,49.27,49.33,49.22,49.25,375600.0,46.7722,46.8292,46.7247,46.7532,375600.0
2015-04-02 15:30:00,49.25,49.4,49.23,49.35,296700.0,46.7532,46.8956,46.7342,46.8481,296700.0
2015-04-02 15:40:00,49.35,49.35,49.23,49.26,367600.0,46.8481,46.8481,46.7342,46.7627,367600.0
2015-04-02 15:50:00,49.27,49.32,49.15,49.17,993600.0,46.7722,46.8197,46.6583,46.6773,993600.0
2015-04-06 09:30:00,48.35,48.63,47.84,48.32,1148400.0,45.8988,46.1646,45.4147,45.8704,1148400.0
2015-04-06 09:40:00,48.33,48.69,48.3,48.63,576400.0,45.8798,46.2216,45.8514,46.1646,576400.0
2015-04-06 09:50:00,48.64,48.64,48.3,48.48,341100.0,46.1741,46.1741,45.8514,46.0222,341100.0
2015-04-06 10:00:00,48.46,48.52,48.33,48.36,290400.0,46.0033,46.0602,45.8798,45.9083,290400.0
2015-04-06 10:10:00,48.36,48.53,48.34,48.48,267000.0,45.9083,46.0697,45.8893,46.0222,267000.0
2015-04-06 10:20:00,48.48,48.65,48.43,48.47,332800.0,46.0222,46.1836,45.9748,46.0127,332800.0
2015-04-06 10:30:00,48.47,48.51,48.0,48.1,420300.0,46.0127,46.0507,45.5666,45.6615,420300.0
2015-04-06 10:40:00,48.11,48.2,47.99,48.05,351300.0,45.671,45.7564,45.5571,45.614,351300.0
2015-04-06 10:50:00,48.05,48.06,47.87,47.88,319400.0,45.614,45.6235,45.4432,45.4527,319400.0
2015-04-06 11:00:00,47.89,48.0,47.87,47.91,308000.0,45.4622,45.5666,45.4432,45.4811,308000.0
2015-04-06 11:10:00,47.92,47.96,47.72,47.75,357800.0,45.4906,45.5286,45.3008,45.3293,357800.0
2015-04-06 11:20:00,47.75,47.85,47.7,47.85,301600.0,45.3293,45.4242,45.2818,45.4242,301600.0
2015-04-06 11:30:00,47.85,47.91,47.81,47.81,227000.0,45.4242,45.4811,45.3862,45.3862,227000.0
2015-04-06 11:40:00,47.81,47.86,47.67,47.86,386300.0,45.3862,45.4337,45.2533,45.4337,386300.0
2015-04-06 11:50:00,47.86,47.86,47.7,47.83,226900.0,45.4337,45.4337,45.2818,45.4052,226900.0
2015-04-06 12:00:00,47.83,47.88,47.77,47.8,265800.0,45.4052,45.4527,45.3482,45.3767,265800.0
2015-04-06 12:10:00,47.79,47.81,47.7,47.77,197700.0,45.3672,45.3862,45.2818,45.3482,197700.0
2015-04-06 12:20:00,47.76,47.79,47.67,47.76,203100.0,45.3387,45.3672,45.2533,45.3387,203100.0
2015-04-06 12:30:00,47.77,47.82,47.67,47.72,350200.0,45.3482,45.3957,45.2533,45.3008,350200.0
2015-04-06 12:40:00,47.72,47.82,47.71,47.81,215400.0,45.3008,45.3957,45.2913,45.3862,215400.0
2015-04-06 12:50:00,47.8,47.98,47.8,47.9,267600.0,45.3767,45.5476,45.3767,45.4716,267600.0
2015-04-06 13:00:00,47.9,47.99,47.84,47.93,137100.0,45.4716,45.5571,45.4147,45.5001,137100.0
2015-04-06 13:10:00,47.93,47.98,47.89,47.98,134700.0,45.5001,45.5476,45.4622,45.5476,134700.0
2015-04-06 13:20:00,47.97,48.0,47.94,48.0,271600.0,45.5381,45.5666,45.5096,45.5666,271600.0
2015-04-06 13:30:00,48.0,48.11,47.99,48.09,164800.0,45.5666,45.671,45.5571,45.652,164800.0
2015-04-06 13:40:00,48.08,48.13,48.0,48.02,178100.0,45.6425,45.69,45.5666,45.5856,178100.0
2015-04-06 13:50:00,48.03,48.05,47.98,48.01,212500.0,45.5951,45.614,45.5476,45.5761,212500.0
2015-04-06 14:00:00,48.01,48.07,47.99,48.05,123300.0,45.5761,45.633,45.5571,45.614,123300.0
2015-04-06 14:10:00,48.06,48.11,48.0,48.1,156300.0,45.6235,45.671,45.5666,45.6615,156300.0
2015-04-06 14:20:00,48.1,48.17,48.06,48.16,233700.0,45.6615,45.728,45.6235,45.7185,233700.0
2015-04-06 14:30:00,48.17,48.21,48.12,48.15,172200.0,45.728,45.7659,45.6805,45.709,172200.0
2015-04-06 14:40:00,48.15,48.25,48.11,48.24,162400.0,45.709,45.8039,45.671,45.7944,162400.0
2015-04-06 14:50:00,48.25,48.29,48.19,48.2,149600.0,45.8039,45.8419,45.7469,45.7564,149600.0
2015-04-06 15:00:00,48.21,48.29,48.11,48.15,250300.0,45.7659,45.8419,45.671,45.709,250300.0
2015-04-06 15:10:00,48.15,48.15,48.01,48.02,302900.0,45.709,45.709,45.5761,45.5856,302900.0
2015-04-06 15:20:00,48.03,48.2,48.01,48.18,242000.0,45.5951,45.7564,45.5761,45.7375,242000.0
2015-04-06 15:30:00,48.17,48.24,48.17,48.2,252100.0,45.728,45.7944,45.728,45.7564,252100.0
2015-04-06 15:40:00,48.2,48.23,48.14,48.21,242700.0,45.7564,45.7849,45.6995,45.7659,242700.0
2015-04-06 15:50:00,48.19,48.21,48.06,48.08,803700.0,45.7469,45.7659,45.6235,45.6425,803700.0
2015-04-07 09:30:00,48.3,48.8,48.28,48.57,421600.0,45.8514,46.326,45.8324,46.1077,421600.0
2015-04-07 09:40:00,48.57,48.63,48.21,48.36,313600.0,46.1077,46.1646,45.7659,45.9083,313600.0
2015-04-07 09:50:00,48.36,48.4,48.13,48.21,223300.0,45.9083,45.9463,45.69,45.7659,223300.0
2015-04-07 10:00:00,48.22,48.32,48.22,48.3,208800.0,45.7754,45.8704,45.7754,45.8514,208800.0
2015-04-07 10:10:00,48.3,48.42,48.25,48.3,197200.0,45.8514,45.9653,45.8039,45.8514,197200.0
2015-04-07 10:20:00,48.3,48.34,48.21,48.23,192200.0,45.8514,45.8893,45.7659,45.7849,192200.0
2015-04-07 10:30:00,48.23,48.26,48.08,48.18,325000.0,45.7849,45.8134,45.6425,45.7375,325000.0
2015-04-07 10:40:00,48.19,48.31,48.15,48.29,202300.0,45.7469,45.8609,45.709,45.8419,202300.0
2015-04-07 10:50:00,48.28,48.29,48.08,48.08,280800.0,45.8324,45.8419,45.6425,45.6425,280800.0
2015-04-07 11:00:00,48.09,48.15,47.94,47.98,320000.0,45.652,45.709,45.5096,45.5476,320000.0
2015-04-07 11:10:00,47.99,48.02,47.9,47.91,184100.0,45.5571,45.5856,45.4716,45.4811,184100.0
2015-04-07 11:20:00,47.91,48.01,47.85,47.86,187800.0,45.4811,45.5761,45.4242,45.4337,187800.0
2015-04-07 11:30:00,47.87,47.97,47.84,47.94,116100.0,45.4432,45.5381,45.4147,45.5096,116100.0
2015-04-07 11:40:00,47.93,47.97,47.84,47.94,206500.0,45.5001,45.5381,45.4147,45.5096,206500.0
2015-04-07 11:50:00,47.94,48.02,47.91,48.02,104100.0,45.5096,45.5856,45.4811,45.5856,104100.0
2015-04-07 12:00:00,48.02,48.08,48.0,48.03,123100.0,45.5856,45.6425,45.5666,45.5951,123100.0
2015-04-07 12:10:00,48.03,48.07,47.99,48.02,90400.0,45.5951,45.633,45.5571,45.5856,90400.0
2015-04-07 12:20:00,48.03,48.05,47.99,48.04,57700.0,45.5951,45.614,45.5571,45.6045,57700.0
2015-04-07 12:30:00,48.04,48.12,48.0,48.05,98200.0,45.6045,45.6805,45.5666,45.614,98200.0
2015-04-07 12:40:00,48.05,48.06,48.0,48.05,75800.0,45.614,45.6235,45.5666,45.614,75800.0
2015-04-07 12:50:00,48.06,48.11,48.04,48.09,84600.0,45.6235,45.671,45.6045,45.652,84600.0
2015-04-07 13:00:00,48.1,48.18,48.07,48.17,111200.0,45.6615,45.7375,45.633,45.728,111200.0
2015-04-07 13:10:00,48.17,48.19,48.09,48.16,100500.0,45.728,45.7469,45.652,45.7185,100500.0
2015-04-07 13:20:00,48.15,48.2,48.11,48.18,83600.0,45.709,45.7564,45.671,45.7375,83600.0
2015-04-07 13:30:00,48.19,48.19,48.1,48.16,83300.0,45.7469,45.7469,45.6615,45.7185,83300.0
2015-04-07 13:40:00,48.15,48.2,48.11,48.12,93800.0,45.709,45.7564,45.671,45.6805,93800.0
2015-04-07 13:50:00,48.11,48.12,48.06,48.07,111800.0,45.671,45.6805,45.6235,45.633,111800.0
2015-04-07 14:00:00,48.07,48.2,48.03,48.14,123100.0,45.633,45.7564,45.5951,45.6995,123100.0
2015-04-07 14:10:00,48.14,48.19,48.05,48.07,147600.0,45.6995,45.7469,45.614,45.633,147600.0
2015-04-07 14:20:00,48.07,48.09,48.01,48.02,119000.0,45.633,45.652,45.5761,45.5856,119000.0
2015-04-07 14:30:00,48.02,48.08,47.98,48.04,136200.0,45.5856,45.6425,45.5476,45.6045,136200.0
2015-04-07 14:40:00,48.03,48.06,47.99,48.0,153900.0,45.5951,45.6235,45.5571,45.5666,153900.0
2015-04-07 14:50:00,47.99,48.0,47.81,47.83,296200.0,45.5571,45.5666,45.3862,45.4052,296200.0
2015-04-07 15:00:00,47.84,47.92,47.8,47.8,179100.0,45.4147,45.4906,45.3767,45.3767,179100.0
2015-04-07 15:10:00,47.8,47.85,47.74,47.74,157500.0,45.3767,45.4242,45.3198,45.3198,157500.0
2015-04-07 15:20:00,47.75,47.75,47.65,47.7,241600.0,45.3293,45.3293,45.2343,45.2818,241600.0
2015-04-07 15:30:00,47.71,47.77,47.67,47.71,228200.0,45.2913,45.3482,45.2533,45.2913,228200.0
2015-04-07 15:40:00,47.71,47.72,47.65,47.66,277200.0,45.2913,45.3008,45.2343,45.2438,277200.0
2015-04-07 15:50:00,47.6,47.66,47.49,47.49,1310600.0,45.1869,45.2438,45.0824,45.0824,1310600.0
2015-04-08 09:30:00,47.8,48.04,47.73,48.0,433500.0,45.3767,45.6045,45.3103,45.5666,433500.0
2015-04-08 09:40:00,47.99,48.29,47.87,48.2,545700.0,45.5571,45.8419,45.4432,45.7564,545700.0
2015-04-08 09:50:00,48.22,48.26,48.05,48.2,339100.0,45.7754,45.8134,45.614,45.7564,339100.0
2015-04-08 10:00:00,48.18,48.2,48.08,48.2,232000.0,45.7375,45.7564,45.6425,45.7564,232000.0
2015-04-08 10:10:00,48.2,48.38,48.19,48.3,386200.0,45.7564,45.9273,45.7469,45.8514,386200.0
2015-04-08 10:20:00,48.31,48.35,48.29,48.31,239000.0,45.8609,45.8988,45.8419,45.8609,239000.0
2015-04-08 10:30:00,48.31,48.4,48.27,48.37,326500.0,45.8609,45.9463,45.8229,45.9178,326500.0
2015-04-08 10:40:00,48.36,48.55,48.35,48.53,509700.0,45.9083,46.0887,45.8988,46.0697,509700.0
2015-04-08 10:50:00,48.53,48.9,48.53,48.8,660000.0,46.0697,46.4209,46.0697,46.326,660000.0
2015-04-08 11:00:00,48.79,48.9,48.68,48.9,396700.0,46.3165,46.4209,46.2121,46.4209,396700.0
2015-04-08 11:10:00,48.9,48.96,48.73,48.95,329100.0,46.4209,46.4779,46.2596,46.4684,329100.0
2015-04-08 11:20:00,48.95,48.99,48.83,48.89,164200.0,46.4684,46.5064,46.3545,46.4115,164200.0
2015-04-08 11:30:00,48.9,48.97,48.88,48.92,161000.0,46.4209,46.4874,46.402,46.4399,161000.0
2015-04-08 11:40:00,48.92,49.03,48.89,48.98,239500.0,46.4399,46.5444,46.4115,46.4969,239500.0
2015-04-08 11:50:00,48.98,49.08,48.95,49.05,213300.0,46.4969,46.5918,46.4684,46.5633,213300.0
2015-04-08 12:00:00,49.05,49.09,48.9,48.97,183100.0,46.5633,46.6013,46.4209,46.4874,183100.0
2015-04-08 12:10:00,48.98,49.03,48.95,49.03,96500.0,46.4969,46.5444,46.4684,46.5444,96500.0
2015-04-08 12:20:00,49.02,49.04,48.88,48.95,104000.0,46.5349,46.5539,46.402,46.4684,104000.0
2015-04-08 12:30:00,48.95,48.95,48.82,48.85,130000.0,46.4684,46.4684,46.345,46.3735,130000.0
2015-04-08 12:40:00,48.85,49.02,48.85,49.0,133000.0,46.3735,46.5349,46.3735,46.5159,133000.0
2015-04-08 12:50:00,48.99,49.02,48.92,48.99,175000.0,46.5064,46.5349,46.4399,46.5064,175000.0
2015-04-08 13:00:00,48.99,49.03,48.96,48.96,91400.0,46.5064,46.5444,46.4779,46.4779,91400.0
2015-04-08 13:10:00,48.97,48.97,48.85,48.89,96400.0,46.4874,46.4874,46.3735,46.4115,96400.0
2015-04-08 13:20:00,48.89,48.9,48.74,48.74,167600.0,46.4115,46.4209,46.2691,46.2691,167600.0
2015-04-08 13:30:00,48.75,48.83,48.72,48.72,137700.0,46.2786,46.3545,46.2501,46.2501,137700.0
2015-04-08 13:40:00,48.72,48.81,48.7,48.76,92700.0,46.2501,46.3355,46.2311,46.288,92700.0
2015-04-08 13:50:00,48.77,48.9,48.76,48.89,364500.0,46.2975,46.4209,46.288,46.4115,364500.0
2015-04-08 14:00:00,48.89,48.92,48.69,48.7,224000.0,46.4115,46.4399,46.2216,46.2311,224000.0
2015-04-08 14:10:00,48.71,48.86,48.66,48.77,177000.0,46.2406,46.383,46.1931,46.2975,177000.0
2015-04-08 14:20:00,48.78,48.88,48.73,48.76,236800.0,46.307,46.402,46.2596,46.288,236800.0
2015-04-08 14:30:00,48.77,48.8,48.69,48.77,131300.0,46.2975,46.326,46.2216,46.2975,131300.0
2015-04-08 14:40:00,48.78,48.87,48.72,48.78,271400.0,46.307,46.3925,46.2501,46.307,271400.0
2015-04-08 14:50:00,48.77,48.81,48.67,48.73,132200.0,46.2975,46.3355,46.2026,46.2596,132200.0
2015-04-08 15:00:00,48.73,48.86,48.73,48.82,141000.0,46.2596,46.383,46.2596,46.345,141000.0
2015-04-08 15:10:00,48.82,48.88,48.73,48.76,191000.0,46.345,46.402,46.2596,46.288,191000.0
2015-04-08 15:20:00,48.76,48.84,48.7,48.78,144200.0,46.288,46.364,46.2311,46.307,144200.0
2015-04-08 15:30:00,48.78,48.85,48.72,48.82,172700.0,46.307,46.3735,46.2501,46.345,172700.0
2015-04-08 15:40:00,48.82,48.89,48.76,48.77,333900.0,46.345,46.4115,46.288,46.2975,333900.0
2015-04-08 15:50:00,48.77,48.77,48.7,48.74,624500.0,46.2975,46.2975,46.2311,46.2691,624500.0
2015-04-09 09:30:00,48.86,49.48,48.64,48.66,663400.0,46.383,46.9715,46.1741,46.1931,663400.0
2015-04-09 09:40:00,48.66,48.67,48.06,48.24,677100.0,46.1931,46.2026,45.6235,45.7944,677100.0
2015-04-09 09:50:00,48.24,48.4,47.94,48.31,477100.0,45.7944,45.9463,45.5096,45.8609,477100.0
2015-04-09 10:00:00,48.33,48.45,48.14,48.27,307900.0,45.8798,45.9938,45.6995,45.8229,307900.0
2015-04-09 10:10:00,48.27,48.45,48.18,48.26,203900.0,45.8229,45.9938,45.7375,45.8134,203900.0
2015-04-09 10:20:00,48.25,48.32,48.03,48.16,161900.0,45.8039,45.8704,45.5951,45.7185,161900.0
2015-04-09 10:30:00,48.16,48.25,48.08,48.18,157500.0,45.7185,45.8039,45.6425,45.7375,157500.0
2015-04-09 10:40:00,48.19,48.19,48.03,48.06,158300.0,45.7469,45.7469,45.5951,45.6235,158300.0
2015-04-09 10:50:00,48.07,48.09,47.99,48.04,191700.0,45.633,45.652,45.5571,45.6045,191700.0
2015-04-09 11:00:00,48.04,48.06,47.95,47.99,135400.0,45.6045,45.6235,45.5191,45.5571,135400.0
2015-04-09 11:10:00,48.0,48.02,47.87,47.93,270000.0,45.5666,45.5856,45.4432,45.5001,270000.0
2015-04-09 11:20:00,47.93,48.09,47.9,48.02,286100.0,45.5001,45.652,45.4716,45.5856,286100.0
2015-04-09 11:30:00,48.0,48.1,47.97,48.0,170700.0,45.5666,45.6615,45.5381,45.5666,170700.0
2015-04-09 11:40:00,48.01,48.07,47.97,48.0,267100.0,45.5761,45.633,45.5381,45.5666,267100.0
2015-04-09 11:50:00,48.0,48.01,47.93,48.0,116700.0,45.5666,45.5761,45.5001,45.5666,116700.0
2015-04-09 12:00:00,48.01,48.09,47.96,48.09,74800.0,45.5761,45.652,45.5286,45.652,74800.0
2015-04-09 12:10:00,48.09,48.1,47.96,47.98,120200.0,45.652,45.6615,45.5286,45.5476,120200.0
2015-04-09 12:20:00,47.98,48.07,47.96,48.07,88700.0,45.5476,45.633,45.5286,45.633,88700.0
2015-04-09 12:30:00,48.07,48.07,47.98,48.01,116200.0,45.633,45.633,45.5476,45.5761,116200.0
2015-04-09 12:40:00,48.01,48.01,47.88,47.88,419300.0,45.5761,45.5761,45.4527,45.4527,419300.0
2015-04-09 12:50:00,47.88,47.91,47.82,47.89,125400.0,45.4527,45.4811,45.3957,45.4622,125400.0
2015-04-09 13:00:00,47.9,47.93,47.8,47.84,156400.0,45.4716,45.5001,45.3767,45.4147,156400.0
2015-04-09 13:10:00,47.84,47.98,47.84,47.91,103900.0,45.4147,45.5476,45.4147,45.4811,103900.0
2015-04-09 13:20:00,47.91,47.97,47.88,47.89,70600.0,45.4811,45.5381,45.4527,45.4622,70600.0
2015-04-09 13:30:00,47.89,47.93,47.85,47.85,115500.0,45.4622,45.5001,45.4242,45.4242,115500.0
2015-04-09 13:40:00,47.86,47.88,47.8,47.81,98500.0,45.4337,45.4527,45.3767,45.3862,98500.0
2015-04-09 13:50:00,47.82,47.85,47.72,47.76,208000.0,45.3957,45.4242,45.3008,45.3387,208000.0
2015-04-09 14:00:00,47.76,47.87,47.76,47.82,170200.0,45.3387,45.4432,45.3387,45.3957,170200.0
2015-04-09 14:10:00,47.81,47.9,47.81,47.84,163400.0,45.3862,45.4716,45.3862,45.4147,163400.0
2015-04-09 14:20:00,47.84,47.98,47.84,47.96,258200.0,45.4147,45.5476,45.4147,45.5286,258200.0
2015-04-09 14:30:00,47.95,48.04,47.95,48.02,231700.0,45.5191,45.6045,45.5191,45.5856,231700.0
2015-04-09 14:40:00,48.02,48.09,47.99,48.07,204700.0,45.5856,45.652,45.5571,45.633,204700.0
2015-04-09 14:50:00,48.07,48.09,48.01,48.05,154200.0,45.633,45.652,45.5761,45.614,154200.0
2015-04-09 15:00:00,48.06,48.1,47.98,47.99,198400.0,45.6235,45.6615,45.5476,45.5571,198400.0
2015-04-09 15:10:00,48.0,48.19,47.99,48.05,292500.0,45.5666,45.7469,45.5571,45.614,292500.0
2015-04-09 15:20:00,48.05,48.07,47.99,48.01,337100.0,45.614,45.633,45.5571,45.5761,337100.0
2015-04-09 15:30:00,48.03,48.03,47.97,48.03,263400.0,45.5951,45.5951,45.5381,45.5951,263400.0
2015-04-09 15:40:00,48.03,48.06,47.99,47.99,395200.0,45.5951,45.6235,45.5571,45.5571,395200.0
2015-04-09 15:50:00,47.99,48.0,47.84,47.85,1307200.0,45.5571,45.5666,45.4147,45.4242,1307200.0
2015-04-10 09:30:00,48.16,48.5,48.06,48.31,826800.0,45.7185,46.0412,45.6235,45.8609,826800.0
2015-04-10 09:40:00,48.32,48.48,48.12,48.43,477900.0,45.8704,46.0222,45.6805,45.9748,477900.0
2015-04-10 09:50:00,48.43,48.67,48.22,48.66,520000.0,45.9748,46.2026,45.7754,46.1931,520000.0
2015-04-10 10:00:00,48.65,48.79,48.46,48.46,488200.0,46.1836,46.3165,46.0033,46.0033,488200.0
2015-04-10 10:10:00,48.46,48.65,48.36,48.48,361100.0,46.0033,46.1836,45.9083,46.0222,361100.0
2015-04-10 10:20:00,48.49,48.55,48.4,48.52,212100.0,46.0317,46.0887,45.9463,46.0602,212100.0
2015-04-10 10:30:00,48.54,48.62,48.5,48.56,206400.0,46.0792,46.1551,46.0412,46.0982,206400.0
2015-04-10 10:40:00,48.56,48.58,48.48,48.56,243000.0,46.0982,46.1172,46.0222,46.0982,243000.0
2015-04-10 10:50:00,48.55,48.63,48.5,48.59,175300.0,46.0887,46.1646,46.0412,46.1267,175300.0
2015-04-10 11:00:00,48.59,48.6,48.44,48.55,170200.0,46.1267,46.1362,45.9843,46.0887,170200.0
2015-04-10 11:10:00,48.55,48.55,48.39,48.39,188000.0,46.0887,46.0887,45.9368,45.9368,188000.0
2015-04-10 11:20:00,48.39,48.48,48.38,48.45,346100.0,45.9368,46.0222,45.9273,45.9938,346100.0
2015-04-10 11:30:00,48.45,48.54,48.42,48.51,240800.0,45.9938,46.0792,45.9653,46.0507,240800.0
2015-04-10 11:40:00,48.51,48.52,48.46,48.5,169200.0,46.0507,46.0602,46.0033,46.0412,169200.0
2015-04-10 11:50:00,48.5,48.51,48.44,48.5,186800.0,46.0412,46.0507,45.9843,46.0412,186800.0
2015-04-10 12:00:00,48.5,48.57,48.46,48.5,152300.0,46.0412,46.1077,46.0033,46.0412,152300.0
2015-04-10 12:10:00,48.51,48.57,48.44,48.46,131700.0,46.0507,46.1077,45.9843,46.0033,131700.0
2015-04-10 12:20:00,48.46,48.48,48.41,48.44,120000.0,46.0033,46.0222,45.9558,45.9843,120000.0
2015-04-10 12:30:00,48.45,48.48,48.38,48.48,120600.0,45.9938,46.0222,45.9273,46.0222,120600.0
2015-04-10 12:40:00,48.48,48.48,48.36,48.43,81500.0,46.0222,46.0222,45.9083,45.9748,81500.0
2015-04-10 12:50:00,48.43,48.46,48.4,48.44,108600.0,45.9748,46.0033,45.9463,45.9843,108600.0
2015-04-10 13:00:00,48.45,48.46,48.31,48.33,110600.0,45.9938,46.0033,45.8609,45.8798,110600.0
2015-04-10 13:10:00,48.32,48.4,48.22,48.27,132900.0,45.8704,45.9463,45.7754,45.8229,132900.0
2015-04-10 13:20:00,48.27,48.33,48.21,48.22,115500.0,45.8229,45.8798,45.7659,45.7754,115500.0
2015-04-10 13:30:00,48.23,48.3,48.19,48.28,117000.0,45.7849,45.8514,45.7469,45.8324,117000.0
2015-04-10 13:40:00,48.29,48.33,48.22,48.3,139300.0,45.8419,45.8798,45.7754,45.8514,139300.0
2015-04-10 13:50:00,48.29,48.36,48.24,48.34,107400.0,45.8419,45.9083,45.7944,45.8893,107400.0
2015-04-10 14:00:00,48.34,48.34,48.26,48.26,72400.0,45.8893,45.8893,45.8134,45.8134,72400.0
2015-04-10 14:10:00,48.27,48.29,48.18,48.22,170300.0,45.8229,45.8419,45.7375,45.7754,170300.0
2015-04-10 14:20:00,48.22,48.23,48.04,48.04,234200.0,45.7754,45.7849,45.6045,45.6045,234200.0
2015-04-10 14:30:00,48.05,48.13,47.99,48.0,282100.0,45.614,45.69,45.5571,45.5666,282100.0
2015-04-10 14:40:00,48.0,48.09,47.99,48.07,240500.0,45.5666,45.652,45.5571,45.633,240500.0
2015-04-10 14:50:00,48.07,48.08,48.02,48.04,111300.0,45.633,45.6425,45.5856,45.6045,111300.0
2015-04-10 15:00:00,48.04,48.07,47.93,47.97,208600.0,45.6045,45.633,45.5001,45.5381,208600.0
2015-04-10 15:10:00,47.96,48.0,47.8,47.8,206400.0,45.5286,45.5666,45.3767,45.3767,206400.0
2015-04-10 15:20:00,47.8,47.94,47.79,47.88,319000.0,45.3767,45.5096,45.3672,45.4527,319000.0
2015-04-10 15:30:00,47.88,47.94,47.84,47.91,254500.0,45.4527,45.5096,45.4147,45.4811,254500.0
2015-04-10 15:40:00,47.91,47.92,47.86,47.88,345500.0,45.4811,45.4906,45.4337,45.4527,345500.0
2015-04-10 15:50:00,47.88,47.89,47.72,47.75,1066500.0,45.4527,45.4622,45.3008,45.3293,1066500.0
2015-04-13 09:30:00,47.47,47.87,47.47,47.77,592700.0,45.0634,45.4432,45.0634,45.3482,592700.0
2015-04-13 09:40:00,47.77,47.82,47.62,47.7,299500.0,45.3482,45.3957,45.2058,45.2818,299500.0
2015-04-13 09:50:00,47.69,47.72,47.5,47.54,262600.0,45.2723,45.3008,45.0919,45.1299,262600.0
2015-04-13 10:00:00,47.54,47.97,47.5,47.91,407200.0,45.1299,45.5381,45.0919,45.4811,407200.0
2015-04-13 10:10:00,47.91,48.24,47.83,48.04,504400.0,45.4811,45.7944,45.4052,45.6045,504400.0
2015-04-13 10:20:00,48.05,48.33,48.05,48.19,588800.0,45.614,45.8798,45.614,45.7469,588800.0
2015-04-13 10:30:00,48.19,48.29,48.1,48.22,212200.0,45.7469,45.8419,45.6615,45.7754,212200.0
2015-04-13 10:40:00,48.22,48.35,48.14,48.34,228400.0,45.7754,45.8988,45.6995,45.8893,228400.0
2015-04-13 10:50:00,48.35,48.49,48.35,48.44,258900.0,45.8988,46.0317,45.8988,45.9843,258900.0
2015-04-13 11:00:00,48.43,48.5,48.34,48.45,255800.0,45.9748,46.0412,45.8893,45.9938,255800.0
2015-04-13 11:10:00,48.45,48.48,48.36,48.39,162400.0,45.9938,46.0222,45.9083,45.9368,162400.0
2015-04-13 11:20:00,48.39,48.56,48.34,48.44,230100.0,45.9368,46.0982,45.8893,45.9843,230100.0
2015-04-13 11:30:00,48.43,48.55,48.39,48.55,144900.0,45.9748,46.0887,45.9368,46.0887,144900.0
2015-04-13 11:40:00,48.55,48.59,48.48,48.53,153000.0,46.0887,46.1267,46.0222,46.0697,153000.0
2015-04-13 11:50:00,48.54,48.57,48.41,48.44,137400.0,46.0792,46.1077,45.9558,45.9843,137400.0
2015-04-13 12:00:00,48.44,48.49,48.4,48.41,123400.0,45.9843,46.0317,45.9463,45.9558,123400.0
2015-04-13 12:10:00,48.41,48.43,48.29,48.31,128300.0,45.9558,45.9748,45.8419,45.8609,128300.0
2015-04-13 12:20:00,48.31,48.39,48.24,48.32,127900.0,45.8609,45.9368,45.7944,45.8704,127900.0
2015-04-13 12:30:00,48.31,48.36,48.28,48.35,110400.0,45.8609,45.9083,45.8324,45.8988,110400.0
2015-04-13 12:40:00,48.36,48.37,48.29,48.3,76300.0,45.9083,45.9178,45.8419,45.8514,76300.0
2015-04-13 12:50:00,48.3,48.3,48.21,48.24,100100.0,45.8514,45.8514,45.7659,45.7944,100100.0
2015-04-13 13:00:00,48.23,48.23,48.14,48.17,104100.0,45.7849,45.7849,45.6995,45.728,104100.0
2015-04-13 13:10:00,48.17,48.18,47.99,48.11,142700.0,45.728,45.7375,45.5571,45.671,142700.0
2015-04-13 13:20:00,48.11,48.12,47.94,47.96,189800.0,45.671,45.6805,45.5096,45.5286,189800.0
2015-04-13 13:30:00,47.96,48.01,47.88,47.89,138800.0,45.5286,45.5761,45.4527,45.4622,138800.0
2015-04-13 13:40:00,47.88,47.93,47.76,47.79,155600.0,45.4527,45.5001,45.3387,45.3672,155600.0
2015-04-13 13:50:00,47.78,47.83,47.72,47.83,139100.0,45.3577,45.4052,45.3008,45.4052,139100.0
2015-04-13 14:00:00,47.83,47.84,47.73,47.75,127800.0,45.4052,45.4147,45.3103,45.3293,127800.0
2015-04-13 14:10:00,47.74,47.77,47.6,47.63,240800.0,45.3198,45.3482,45.1869,45.2153,240800.0
2015-04-13 14:20:00,47.63,47.71,47.62,47.68,113200.0,45.2153,45.2913,45.2058,45.2628,113200.0
2015-04-13 14:30:00,47.65,47.7,47.6,47.7,140400.0,45.2343,45.2818,45.1869,45.2818,140400.0
2015-04-13 14:40:00,47.7,47.7,47.57,47.59,190100.0,45.2818,45.2818,45.1584,45.1774,190100.0
2015-04-13 14:50:00,47.59,47.73,47.55,47.71,95800.0,45.1774,45.3103,45.1394,45.2913,95800.0
2015-04-13 15:00:00,47.72,47.95,47.7,47.94,241800.0,45.3008,45.5191,45.2818,45.5096,241800.0
2015-04-13 15:10:00,47.93,47.94,47.79,47.81,177100.0,45.5001,45.5096,45.3672,45.3862,177100.0
2015-04-13 15:20:00,47.81,47.82,47.65,47.67,158700.0,45.3862,45.3957,45.2343,45.2533,158700.0
2015-04-13 15:30:00,47.67,47.78,47.66,47.75,170200.0,45.2533,45.3577,45.2438,45.3293,170200.0
2015-04-13 15:40:00,47.74,47.82,47.7,47.74,234700.0,45.3198,45.3957,45.2818,45.3198,234700.0
2015-04-13 15:50:00,47.73,47.83,47.7,47.79,450200.0,45.3103,45.4052,45.2818,45.3672,450200.0
2015-04-14 09:30:00,47.49,47.78,47.4,47.63,435500.0,45.0824,45.3577,44.997,45.2153,435500.0
2015-04-14 09:40:00,47.62,47.66,47.07,47.21,486500.0,45.2058,45.2438,44.6837,44.8166,486500.0
2015-04-14 09:50:00,47.22,47.34,47.08,47.11,376800.0,44.8261,44.94,44.6932,44.7217,376800.0
2015-04-14 10:00:00,47.1,47.35,46.88,47.35,856000.0,44.7122,44.9495,44.5034,44.9495,856000.0
2015-04-14 10:10:00,47.34,47.42,47.26,47.3,199000.0,44.94,45.016,44.8641,44.9021,199000.0
2015-04-14 10:20:00,47.3,47.33,47.19,47.29,162600.0,44.9021,44.9305,44.7976,44.8926,162600.0
2015-04-14 10:30:00,47.3,47.3,47.02,47.09,145600.0,44.9021,44.9021,44.6363,44.7027,145600.0
2015-04-14 10:40:00,47.1,47.28,47.01,47.27,194700.0,44.7122,44.8831,44.6268,44.8736,194700.0
2015-04-14 10:50:00,47.28,47.33,47.04,47.06,124100.0,44.8831,44.9305,44.6552,44.6742,124100.0
2015-04-14 11:00:00,47.07,47.13,46.99,47.06,159800.0,44.6837,44.7407,44.6078,44.6742,159800.0
2015-04-14 11:10:00,47.06,47.33,47.02,47.23,232700.0,44.6742,44.9305,44.6363,44.8356,232700.0
2015-04-14 11:20:00,47.22,47.26,47.08,47.13,161100.0,44.8261,44.8641,44.6932,44.7407,161100.0
2015-04-14 11:30:00,47.13,47.17,46.91,46.93,219700.0,44.7407,44.7787,44.5318,44.5508,219700.0
2015-04-14 11:40:00,46.93,47.08,46.9,47.03,165900.0,44.5508,44.6932,44.5223,44.6458,165900.0
2015-04-14 11:50:00,47.03,47.17,46.99,47.15,125500.0,44.6458,44.7787,44.6078,44.7597,125500.0
2015-04-14 12:00:00,47.14,47.25,47.12,47.25,179200.0,44.7502,44.8546,44.7312,44.8546,179200.0
2015-04-14 12:10:00,47.26,47.28,47.18,47.22,245900.0,44.8641,44.8831,44.7881,44.8261,245900.0
2015-04-14 12:20:00,47.21,47.27,47.17,47.22,209000.0,44.8166,44.8736,44.7787,44.8261,209000.0
2015-04-14 12:30:00,47.21,47.37,47.15,47.21,280400.0,44.8166,44.9685,44.7597,44.8166,280400.0
2015-04-14 12:40:00,47.2,47.23,47.15,47.18,227900.0,44.8071,44.8356,44.7597,44.7881,227900.0
2015-04-14 12:50:00,47.17,47.24,47.11,47.21,180500.0,44.7787,44.8451,44.7217,44.8166,180500.0
2015-04-14 13:00:00,47.21,47.22,47.12,47.18,100800.0,44.8166,44.8261,44.7312,44.7881,100800.0
2015-04-14 13:10:00,47.17,47.19,47.11,47.15,89000.0,44.7787,44.7976,44.7217,44.7597,89000.0
2015-04-14 13:20:00,47.14,47.18,47.09,47.13,64400.0,44.7502,44.7881,44.7027,44.7407,64400.0
2015-04-14 13:30:00,47.14,47.27,47.14,47.16,112800.0,44.7502,44.8736,44.7502,44.7692,112800.0
2015-04-14 13:40:00,47.16,47.2,47.12,47.14,108500.0,44.7692,44.8071,44.7312,44.7502,108500.0
2015-04-14 13:50:00,47.13,47.16,47.04,47.04,107300.0,44.7407,44.7692,44.6552,44.6552,107300.0
2015-04-14 14:00:00,47.03,47.12,47.01,47.12,140300.0,44.6458,44.7312,44.6268,44.7312,140300.0
2015-04-14 14:10:00,47.12,47.13,47.02,47.05,119200.0,44.7312,44.7407,44.6363,44.6647,119200.0
2015-04-14 14:20:00,47.05,47.17,47.01,47.14,148200.0,44.6647,44.7787,44.6268,44.7502,148200.0
2015-04-14 14:30:00,47.15,47.17,47.11,47.12,178000.0,44.7597,44.7787,44.7217,44.7312,178000.0
2015-04-14 14:40:00,47.12,47.15,47.08,47.11,152800.0,44.7312,44.7597,44.6932,44.7217,152800.0
2015-04-14 14:50:00,47.12,47.25,47.12,47.23,165900.0,44.7312,44.8546,44.7312,44.8356,165900.0
2015-04-14 15:00:00,47.22,47.32,47.22,47.3,214200.0,44.8261,44.9211,44.8261,44.9021,214200.0
2015-04-14 15:10:00,47.3,47.45,47.2,47.21,242100.0,44.9021,45.0445,44.8071,44.8166,242100.0
2015-04-14 15:20:00,47.21,47.26,47.17,47.26,190700.0,44.8166,44.8641,44.7787,44.8641,190700.0
2015-04-14 15:30:00,47.26,47.39,47.25,47.39,443500.0,44.8641,44.9875,44.8546,44.9875,443500.0
2015-04-14 15:40:00,47.39,47.49,47.37,47.41,435400.0,44.9875,45.0824,44.9685,45.0065,435400.0
2015-04-14 15:50:00,47.41,47.44,47.35,47.43,483000.0,45.0065,45.035,44.9495,45.0255,483000.0
2015-04-15 09:30:00,48.0,48.35,47.86,48.18,913300.0,45.5666,45.8988,45.4337,45.7375,913300.0
2015-04-15 09:40:00,48.18,48.18,47.78,48.15,626200.0,45.7375,45.7375,45.3577,45.709,626200.0
2015-04-15 09:50:00,48.16,48.3,48.01,48.25,278100.0,45.7185,45.8514,45.5761,45.8039,278100.0
2015-04-15 10:00:00,48.25,48.4,48.17,48.4,332500.0,45.8039,45.9463,45.728,45.9463,332500.0
2015-04-15 10:10:00,48.39,48.7,48.32,48.58,516100.0,45.9368,46.2311,45.8704,46.1172,516100.0
2015-04-15 10:20:00,48.57,48.72,48.3,48.44,402200.0,46.1077,46.2501,45.8514,45.9843,402200.0
2015-04-15 10:30:00,48.44,48.46,48.07,48.09,357900.0,45.9843,46.0033,45.633,45.652,357900.0
2015-04-15 10:40:00,48.09,48.28,48.08,48.23,238000.0,45.652,45.8324,45.6425,45.7849,238000.0
2015-04-15 10:50:00,48.24,48.27,48.14,48.17,171400.0,45.7944,45.8229,45.6995,45.728,171400.0
2015-04-15 11:00:00,48.18,48.26,48.12,48.25,168700.0,45.7375,45.8134,45.6805,45.8039,168700.0
2015-04-15 11:10:00,48.25,48.32,48.17,48.18,150600.0,45.8039,45.8704,45.728,45.7375,150600.0
2015-04-15 11:20:00,48.19,48.31,48.16,48.28,173600.0,45.7469,45.8609,45.7185,45.8324,173600.0
2015-04-15 11:30:00,48.28,48.38,48.07,48.08,273600.0,45.8324,45.9273,45.633,45.6425,273600.0
2015-04-15 11:40:00,48.09,48.11,48.02,48.03,136700.0,45.652,45.671,45.5856,45.5951,136700.0
2015-04-15 11:50:00,48.02,48.17,47.99,48.12,194300.0,45.5856,45.728,45.5571,45.6805,194300.0
2015-04-15 12:00:00,48.12,48.13,47.95,47.97,163300.0,45.6805,45.69,45.5191,45.5381,163300.0
2015-04-15 12:10:00,47.97,47.97,47.82,47.88,181500.0,45.5381,45.5381,45.3957,45.4527,181500.0
2015-04-15 12:20:00,47.88,47.95,47.75,47.76,146600.0,45.4527,45.5191,45.3293,45.3387,146600.0
2015-04-15 12:30:00,47.77,47.86,47.68,47.83,183200.0,45.3482,45.4337,45.2628,45.4052,183200.0
2015-04-15 12:40:00,47.84,47.99,47.82,47.91,136200.0,45.4147,45.5571,45.3957,45.4811,136200.0
2015-04-15 12:50:00,47.91,47.93,47.76,47.91,129500.0,45.4811,45.5001,45.3387,45.4811,129500.0
2015-04-15 13:00:00,47.92,47.92,47.71,47.71,124000.0,45.4906,45.4906,45.2913,45.2913,124000.0
2015-04-15 13:10:00,47.72,47.89,47.72,47.85,87700.0,45.3008,45.4622,45.3008,45.4242,87700.0
2015-04-15 13:20:00,47.85,47.94,47.84,47.93,74100.0,45.4242,45.5096,45.4147,45.5001,74100.0
2015-04-15 13:30:00,47.94,47.95,47.79,47.85,158100.0,45.5096,45.5191,45.3672,45.4242,158100.0
2015-04-15 13:40:00,47.84,47.94,47.84,47.91,70300.0,45.4147,45.5096,45.4147,45.4811,70300.0
2015-04-15 13:50:00,47.91,47.94,47.88,47.92,60800.0,45.4811,45.5096,45.4527,45.4906,60800.0
2015-04-15 14:00:00,47.92,47.94,47.82,47.89,103700.0,45.4906,45.5096,45.3957,45.4622,103700.0
2015-04-15 14:10:00,47.9,47.94,47.87,47.92,121900.0,45.4716,45.5096,45.4432,45.4906,121900.0
2015-04-15 14:20:00,47.92,47.94,47.67,47.73,282000.0,45.4906,45.5096,45.2533,45.3103,282000.0
2015-04-15 14:30:00,47.74,47.84,47.72,47.84,154100.0,45.3198,45.4147,45.3008,45.4147,154100.0
2015-04-15 14:40:00,47.83,47.9,47.81,47.87,60100.0,45.4052,45.4716,45.3862,45.4432,60100.0
2015-04-15 14:50:00,47.87,47.87,47.7,47.76,118700.0,45.4432,45.4432,45.2818,45.3387,118700.0
2015-04-15 15:00:00,47.76,47.87,47.74,47.77,150900.0,45.3387,45.4432,45.3198,45.3482,150900.0
2015-04-15 15:10:00,47.77,47.8,47.7,47.79,194700.0,45.3482,45.3767,45.2818,45.3672,194700.0
2015-04-15 15:20:00,47.79,47.93,47.78,47.91,184400.0,45.3672,45.5001,45.3577,45.4811,184400.0
2015-04-15 15:30:00,47.91,47.94,47.84,47.87,192400.0,45.4811,45.5096,45.4147,45.4432,192400.0
2015-04-15 15:40:00,47.88,47.91,47.84,47.87,191100.0,45.4527,45.4811,45.4147,45.4432,191100.0
2015-04-15 15:50:00,47.86,47.87,47.7,47.75,586500.0,45.4337,45.4432,45.2818,45.3293,586500.0
2015-04-16 09:30:00,47.81,48.25,47.75,48.22,335600.0,45.3862,45.8039,45.3293,45.7754,335600.0
2015-04-16 09:40:00,48.2,48.32,48.08,48.27,250800.0,45.7564,45.8704,45.6425,45.8229,250800.0
2015-04-16 09:50:00,48.27,48.35,48.13,48.32,260700.0,45.8229,45.8988,45.69,45.8704,260700.0
2015-04-16 10:00:00,48.33,48.65,48.33,48.61,310700.0,45.8798,46.1836,45.8798,46.1457,310700.0
2015-04-16 10:10:00,48.61,48.65,48.44,48.55,206400.0,46.1457,46.1836,45.9843,46.0887,206400.0
2015-04-16 10:20:00,48.57,48.6,48.44,48.59,199600.0,46.1077,46.1362,45.9843,46.1267,199600.0
2015-04-16 10:30:00,48.58,48.58,48.45,48.53,120100.0,46.1172,46.1172,45.9938,46.0697,120100.0
2015-04-16 10:40:00,48.53,48.62,48.52,48.61,167100.0,46.0697,46.1551,46.0602,46.1457,167100.0
2015-04-16 10:50:00,48.61,48.69,48.58,48.58,146700.0,46.1457,46.2216,46.1172,46.1172,146700.0
2015-04-16 11:00:00,48.59,48.83,48.58,48.73,255500.0,46.1267,46.3545,46.1172,46.2596,255500.0
2015-04-16 11:10:00,48.74,48.84,48.72,48.82,163900.0,46.2691,46.364,46.2501,46.345,163900.0
2015-04-16 11:20:00,48.82,48.91,48.82,48.89,203100.0,46.345,46.4304,46.345,46.4115,203100.0
2015-04-16 11:30:00,48.9,48.91,48.78,48.87,165000.0,46.4209,46.4304,46.307,46.3925,165000.0
2015-04-16 11:40:00,48.86,48.9,48.74,48.75,129200.0,46.383,46.4209,46.2691,46.2786,129200.0
2015-04-16 11:50:00,48.74,48.8,48.73,48.78,141200.0,46.2691,46.326,46.2596,46.307,141200.0
2015-04-16 12:00:00,48.77,48.79,48.63,48.63,124500.0,46.2975,46.3165,46.1646,46.1646,124500.0
2015-04-16 12:10:00,48.64,48.7,48.56,48.56,107200.0,46.1741,46.2311,46.0982,46.0982,107200.0
2015-04-16 12:20:00,48.55,48.63,48.49,48.54,84000.0,46.0887,46.1646,46.0317,46.0792,84000.0
2015-04-16 12:30:00,48.54,48.59,48.47,48.47,97100.0,46.0792,46.1267,46.0127,46.0127,97100.0
2015-04-16 12:40:00,48.48,48.52,48.33,48.33,94700.0,46.0222,46.0602,45.8798,45.8798,94700.0
2015-04-16 12:50:00,48.33,48.37,48.25,48.27,133200.0,45.8798,45.9178,45.8039,45.8229,133200.0
2015-04-16 13:00:00,48.27,48.4,48.26,48.32,66100.0,45.8229,45.9463,45.8134,45.8704,66100.0
2015-04-16 13:10:00,48.31,48.38,48.3,48.35,86200.0,45.8609,45.9273,45.8514,45.8988,86200.0
2015-04-16 13:20:00,48.36,48.41,48.31,48.37,125800.0,45.9083,45.9558,45.8609,45.9178,125800.0
2015-04-16 13:30:00,48.36,48.45,48.35,48.43,83800.0,45.9083,45.9938,45.8988,45.9748,83800.0
2015-04-16 13:40:00,48.44,48.49,48.42,48.49,93500.0,45.9843,46.0317,45.9653,46.0317,93500.0
2015-04-16 13:50:00,48.5,48.5,48.39,48.45,103900.0,46.0412,46.0412,45.9368,45.9938,103900.0
2015-04-16 14:00:00,48.45,48.47,48.38,48.38,69400.0,45.9938,46.0127,45.9273,45.9273,69400.0
2015-04-16 14:10:00,48.38,48.56,48.37,48.53,78700.0,45.9273,46.0982,45.9178,46.0697,78700.0
2015-04-16 14:20:00,48.54,48.62,48.49,48.58,69900.0,46.0792,46.1551,46.0317,46.1172,69900.0
2015-04-16 14:30:00,48.59,48.7,48.58,48.69,82500.0,46.1267,46.2311,46.1172,46.2216,82500.0
2015-04-16 14:40:00,48.69,48.74,48.64,48.67,126600.0,46.2216,46.2691,46.1741,46.2026,126600.0
2015-04-16 14:50:00,48.67,48.69,48.59,48.6,86800.0,46.2026,46.2216,46.1267,46.1362,86800.0
2015-04-16 15:00:00,48.61,48.63,48.49,48.56,108900.0,46.1457,46.1646,46.0317,46.0982,108900.0
2015-04-16 15:10:00,48.56,48.59,48.51,48.53,103900.0,46.0982,46.1267,46.0507,46.0697,103900.0
2015-04-16 15:20:00,48.53,48.53,48.38,48.4,242800.0,46.0697,46.0697,45.9273,45.9463,242800.0
2015-04-16 15:30:00,48.39,48.44,48.36,48.4,221500.0,45.9368,45.9843,45.9083,45.9463,221500.0
2015-04-16 15:40:00,48.4,48.46,48.31,48.34,212600.0,45.9463,46.0033,45.8609,45.8893,212600.0
2015-04-16 15:50:00,48.33,48.34,48.23,48.25,514800.0,45.8798,45.8893,45.7849,45.8039,514800.0
2015-04-17 09:30:00,47.98,48.63,47.94,48.35,715900.0,45.5476,46.1646,45.5096,45.8988,715900.0
2015-04-17 09:40:00,48.31,48.45,48.22,48.45,362500.0,45.8609,45.9938,45.7754,45.9938,362500.0
2015-04-17 09:50:00,48.45,48.65,48.39,48.6,358100.0,45.9938,46.1836,45.9368,46.1362,358100.0
2015-04-17 10:00:00,48.59,48.61,48.29,48.35,320800.0,46.1267,46.1457,45.8419,45.8988,320800.0
2015-04-17 10:10:00,48.35,48.63,48.34,48.52,322700.0,45.8988,46.1646,45.8893,46.0602,322700.0
2015-04-17 10:20:00,48.51,48.56,48.35,48.53,241100.0,46.0507,46.0982,45.8988,46.0697,241100.0
2015-04-17 10:30:00,48.54,48.58,48.32,48.33,112800.0,46.0792,46.1172,45.8704,45.8798,112800.0
2015-04-17 10:40:00,48.33,48.44,48.26,48.28,125500.0,45.8798,45.9843,45.8134,45.8324,125500.0
2015-04-17 10:50:00,48.27,48.27,48.11,48.11,136700.0,45.8229,45.8229,45.671,45.671,136700.0
2015-04-17 11:00:00,48.11,48.29,48.08,48.26,340100.0,45.671,45.8419,45.6425,45.8134,340100.0
2015-04-17 11:10:00,48.24,48.32,48.2,48.29,238400.0,45.7944,45.8704,45.7564,45.8419,238400.0
2015-04-17 11:20:00,48.3,48.39,48.26,48.29,188600.0,45.8514,45.9368,45.8134,45.8419,188600.0
2015-04-17 11:30:00,48.29,48.32,48.24,48.26,124300.0,45.8419,45.8704,45.7944,45.8134,124300.0
2015-04-17 11:40:00,48.26,48.31,48.17,48.24,110700.0,45.8134,45.8609,45.728,45.7944,110700.0
2015-04-17 11:50:00,48.23,48.34,48.19,48.29,156600.0,45.7849,45.8893,45.7469,45.8419,156600.0
2015-04-17 12:00:00,48.3,48.32,48.19,48.19,77600.0,45.8514,45.8704,45.7469,45.7469,77600.0
2015-04-17 12:10:00,48.18,48.3,48.17,48.19,67100.0,45.7375,45.8514,45.728,45.7469,67100.0
2015-04-17 12:20:00,48.18,48.22,48.12,48.14,111200.0,45.7375,45.7754,45.6805,45.6995,111200.0
2015-04-17 12:30:00,48.14,48.17,48.03,48.14,119200.0,45.6995,45.728,45.5951,45.6995,119200.0
2015-04-17 12:40:00,48.15,48.18,48.1,48.13,68000.0,45.709,45.7375,45.6615,45.69,68000.0
2015-04-17 12:50:00,48.13,48.2,48.11,48.17,81100.0,45.69,45.7564,45.671,45.728,81100.0
2015-04-17 13:00:00,48.17,48.18,48.12,48.13,77600.0,45.728,45.7375,45.6805,45.69,77600.0
2015-04-17 13:10:00,48.13,48.16,48.09,48.15,81800.0,45.69,45.7185,45.652,45.709,81800.0
2015-04-17 13:20:00,48.15,48.24,48.15,48.18,107600.0,45.709,45.7944,45.709,45.7375,107600.0
2015-04-17 13:30:00,48.17,48.2,48.09,48.2,77500.0,45.728,45.7564,45.652,45.7564,77500.0
2015-04-17 13:40:00,48.19,48.19,48.11,48.15,73500.0,45.7469,45.7469,45.671,45.709,73500.0
2015-04-17 13:50:00,48.15,48.17,48.05,48.07,181800.0,45.709,45.728,45.614,45.633,181800.0
2015-04-17 14:00:00,48.07,48.13,48.05,48.07,77400.0,45.633,45.69,45.614,45.633,77400.0
2015-04-17 14:10:00,48.07,48.11,47.97,48.07,173500.0,45.633,45.671,45.5381,45.633,173500.0
2015-04-17 14:20:00,48.06,48.06,47.99,48.0,114500.0,45.6235,45.6235,45.5571,45.5666,114500.0
2015-04-17 14:30:00,48.0,48.02,47.98,48.02,210200.0,45.5666,45.5856,45.5476,45.5856,210200.0
2015-04-17 14:40:00,48.02,48.08,47.99,48.01,127600.0,45.5856,45.6425,45.5571,45.5761,127600.0
2015-04-17 14:50:00,47.99,48.08,47.98,48.03,78600.0,45.5571,45.6425,45.5476,45.5951,78600.0
2015-04-17 15:00:00,48.02,48.14,48.02,48.06,139300.0,45.5856,45.6995,45.5856,45.6235,139300.0
2015-04-17 15:10:00,48.07,48.18,47.99,47.99,120600.0,45.633,45.7375,45.5571,45.5571,120600.0
2015-04-17 15:20:00,47.99,48.09,47.99,48.08,249700.0,45.5571,45.652,45.5571,45.6425,249700.0
2015-04-17 15:30:00,48.09,48.24,48.07,48.23,219800.0,45.652,45.7944,45.633,45.7849,219800.0
2015-04-17 15:40:00,48.23,48.26,48.16,48.19,284100.0,45.7849,45.8134,45.7185,45.7469,284100.0
2015-04-17 15:50:00,48.19,48.24,48.17,48.19,629600.0,45.7469,45.7944,45.728,45.7469,629600.0
2015-04-20 09:30:00,48.61,48.7,48.45,48.58,407500.0,46.1457,46.2311,45.9938,46.1172,407500.0
2015-04-20 09:40:00,48.58,48.62,48.27,48.39,290700.0,46.1172,46.1551,45.8229,45.9368,290700.0
2015-04-20 09:50:00,48.41,48.52,48.35,48.43,201100.0,45.9558,46.0602,45.8988,45.9748,201100.0
2015-04-20 10:00:00,48.44,48.48,48.08,48.27,246400.0,45.9843,46.0222,45.6425,45.8229,246400.0
2015-04-20 10:10:00,48.25,48.27,48.0,48.01,210800.0,45.8039,45.8229,45.5666,45.5761,210800.0
2015-04-20 10:20:00,48.01,48.02,47.92,47.98,211600.0,45.5761,45.5856,45.4906,45.5476,211600.0
2015-04-20 10:30:00,47.98,47.99,47.91,47.94,167100.0,45.5476,45.5571,45.4811,45.5096,167100.0
2015-04-20 10:40:00,47.94,48.21,47.93,48.21,148200.0,45.5096,45.7659,45.5001,45.7659,148200.0
2015-04-20 10:50:00,48.21,48.36,48.13,48.34,166100.0,45.7659,45.9083,45.69,45.8893,166100.0
2015-04-20 11:00:00,48.33,48.4,48.31,48.4,157400.0,45.8798,45.9463,45.8609,45.9463,157400.0
2015-04-20 11:10:00,48.4,48.42,48.32,48.36,117000.0,45.9463,45.9653,45.8704,45.9083,117000.0
2015-04-20 11:20:00,48.35,48.4,48.24,48.39,136700.0,45.8988,45.9463,45.7944,45.9368,136700.0
2015-04-20 11:30:00,48.39,48.48,48.36,48.37,120400.0,45.9368,46.0222,45.9083,45.9178,120400.0
2015-04-20 11:40:00,48.38,48.5,48.33,48.5,70600.0,45.9273,46.0412,45.8798,46.0412,70600.0
2015-04-20 11:50:00,48.5,48.65,48.49,48.6,196700.0,46.0412,46.1836,46.0317,46.1362,196700.0
2015-04-20 12:00:00,48.59,48.59,48.36,48.39,123000.0,46.1267,46.1267,45.9083,45.9368,123000.0
2015-04-20 12:10:00,48.39,48.51,48.37,48.51,68100.0,45.9368,46.0507,45.9178,46.0507,68100.0
2015-04-20 12:20:00,48.52,48.57,48.42,48.47,75000.0,46.0602,46.1077,45.9653,46.0127,75000.0
2015-04-20 12:30:00,48.47,48.5,48.41,48.41,67000.0,46.0127,46.0412,45.9558,45.9558,67000.0
2015-04-20 12:40:00,48.42,48.44,48.38,48.41,59900.0,45.9653,45.9843,45.9273,45.9558,59900.0
2015-04-20 12:50:00,48.41,48.52,48.39,48.49,151800.0,45.9558,46.0602,45.9368,46.0317,151800.0
2015-04-20 13:00:00,48.49,48.58,48.48,48.57,92900.0,46.0317,46.1172,46.0222,46.1077,92900.0
2015-04-20 13:10:00,48.57,48.67,48.56,48.63,174400.0,46.1077,46.2026,46.0982,46.1646,174400.0
2015-04-20 13:20:00,48.64,48.64,48.55,48.6,111200.0,46.1741,46.1741,46.0887,46.1362,111200.0
2015-04-20 13:30:00,48.6,48.69,48.59,48.69,107800.0,46.1362,46.2216,46.1267,46.2216,107800.0
2015-04-20 13:40:00,48.68,48.76,48.67,48.73,189500.0,46.2121,46.288,46.2026,46.2596,189500.0
2015-04-20 13:50:00,48.74,48.82,48.69,48.79,148400.0,46.2691,46.345,46.2216,46.3165,148400.0
2015-04-20 14:00:00,48.79,48.88,48.72,48.86,213300.0,46.3165,46.402,46.2501,46.383,213300.0
2015-04-20 14:10:00,48.85,48.94,48.8,48.93,239000.0,46.3735,46.4589,46.326,46.4494,239000.0
2015-04-20 14:20:00,48.93,48.99,48.9,48.93,193100.0,46.4494,46.5064,46.4209,46.4494,193100.0
2015-04-20 14:30:00,48.92,49.05,48.9,49.04,238400.0,46.4399,46.5633,46.4209,46.5539,238400.0
2015-04-20 14:40:00,49.04,49.13,48.96,49.11,191700.0,46.5539,46.6393,46.4779,46.6203,191700.0
2015-04-20 14:50:00,49.11,49.29,49.09,49.29,279900.0,46.6203,46.7912,46.6013,46.7912,279900.0
2015-04-20 15:00:00,49.29,49.53,49.23,49.49,572600.0,46.7912,47.019,46.7342,46.981,572600.0
2015-04-20 15:10:00,49.49,49.56,49.4,49.56,341400.0,46.981,47.0475,46.8956,47.0475,341400.0
2015-04-20 15:20:00,49.56,49.6,49.5,49.6,297500.0,47.0475,47.0855,46.9905,47.0855,297500.0
2015-04-20 15:30:00,49.6,49.77,49.56,49.7,617000.0,47.0855,47.2468,47.0475,47.1804,617000.0
2015-04-20 15:40:00,49.7,49.73,49.61,49.69,423200.0,47.1804,47.2089,47.095,47.1709,423200.0
2015-04-20 15:50:00,49.68,49.78,49.68,49.77,704500.0,47.1614,47.2563,47.1614,47.2468,704500.0
2015-04-21 09:30:00,50.0,50.43,49.7,50.11,656100.0,47.4652,47.8734,47.1804,47.5696,656100.0
2015-04-21 09:40:00,50.11,50.17,49.97,50.08,387600.0,47.5696,47.6266,47.4367,47.5411,387600.0
2015-04-21 09:50:00,50.08,50.11,49.72,49.78,284500.0,47.5411,47.5696,47.1994,47.2563,284500.0
2015-04-21 10:00:00,49.79,49.88,49.46,49.52,336700.0,47.2658,47.3513,46.9526,47.0095,336700.0
2015-04-21 10:10:00,49.51,49.8,49.51,49.8,184800.0,47.0,47.2753,47.0,47.2753,184800.0
2015-04-21 10:20:00,49.8,49.81,49.61,49.68,149100.0,47.2753,47.2848,47.095,47.1614,149100.0
2015-04-21 10:30:00,49.68,49.76,49.53,49.69,113600.0,47.1614,47.2374,47.019,47.1709,113600.0
2015-04-21 10:40:00,49.68,49.7,49.55,49.66,93800.0,47.1614,47.1804,47.038,47.1424,93800.0
2015-04-21 10:50:00,49.65,49.78,49.64,49.77,138900.0,47.1329,47.2563,47.1234,47.2468,138900.0
2015-04-21 11:00:00,49.77,50.04,49.73,50.01,243700.0,47.2468,47.5032,47.2089,47.4747,243700.0
2015-04-21 11:10:00,50.01,50.06,49.93,49.98,150400.0,47.4747,47.5221,47.3987,47.4462,150400.0
2015-04-21 11:20:00,49.98,50.02,49.94,49.94,128200.0,47.4462,47.4842,47.4082,47.4082,128200.0
2015-04-21 11:30:00,49.95,50.17,49.94,50.13,184400.0,47.4177,47.6266,47.4082,47.5886,184400.0
2015-04-21 11:40:00,50.12,50.17,50.04,50.05,84900.0,47.5791,47.6266,47.5032,47.5126,84900.0
2015-04-21 11:50:00,50.05,50.06,50.0,50.02,109600.0,47.5126,47.5221,47.4652,47.4842,109600.0
2015-04-21 12:00:00,50.01,50.15,50.0,50.15,90800.0,47.4747,47.6076,47.4652,47.6076,90800.0
2015-04-21 12:10:00,50.15,50.19,50.11,50.14,121300.0,47.6076,47.6456,47.5696,47.5981,121300.0
2015-04-21 12:20:00,50.14,50.22,50.13,50.2,127000.0,47.5981,47.674,47.5886,47.655,127000.0
2015-04-21 12:30:00,50.2,50.32,50.16,50.31,158100.0,47.655,47.769,47.6171,47.7595,158100.0
2015-04-21 12:40:00,50.32,50.38,50.27,50.37,163200.0,47.769,47.8259,47.7215,47.8164,163200.0
2015-04-21 12:50:00,50.37,50.49,50.32,50.48,214400.0,47.8164,47.9303,47.769,47.9208,214400.0
2015-04-21 13:00:00,50.47,50.63,50.47,50.6,243600.0,47.9114,48.0632,47.9114,48.0348,243600.0
2015-04-21 13:10:00,50.6,50.79,50.6,50.79,298300.0,48.0348,48.2151,48.0348,48.2151,298300.0
2015-04-21 13:20:00,50.79,50.8,50.59,50.71,243200.0,48.2151,48.2246,48.0253,48.1392,243200.0
2015-04-21 13:30:00,50.7,50.75,50.59,50.63,238900.0,48.1297,48.1772,48.0253,48.0632,238900.0
2015-04-21 13:40:00,50.62,50.75,50.62,50.72,158000.0,48.0538,48.1772,48.0538,48.1487,158000.0
2015-04-21 13:50:00,50.73,50.85,50.72,50.77,161300.0,48.1582,48.2721,48.1487,48.1961,161300.0
2015-04-21 14:00:00,50.76,50.77,50.64,50.7,170300.0,48.1867,48.1961,48.0727,48.1297,170300.0
2015-04-21 14:10:00,50.69,50.97,50.69,50.96,261000.0,48.1202,48.386,48.1202,48.3765,261000.0
2015-04-21 14:20:00,50.96,51.0,50.87,51.0,278200.0,48.3765,48.4145,48.2911,48.4145,278200.0
2015-04-21 14:30:00,50.99,51.13,50.97,51.02,385400.0,48.405,48.5379,48.386,48.4335,385400.0
2015-04-21 14:40:00,51.03,51.2,51.03,51.15,354900.0,48.443,48.6043,48.443,48.5569,354900.0
2015-04-21 14:50:00,51.15,51.29,51.15,51.27,237000.0,48.5569,48.6898,48.5569,48.6708,237000.0
2015-04-21 15:00:00,51.28,51.33,51.13,51.18,346600.0,48.6803,48.7278,48.5379,48.5854,346600.0
2015-04-21 15:10:00,51.17,51.25,51.13,51.24,346300.0,48.5759,48.6518,48.5379,48.6423,346300.0
2015-04-21 15:20:00,51.23,51.28,51.1,51.11,285200.0,48.6328,48.6803,48.5094,48.5189,285200.0
2015-04-21 15:30:00,51.11,51.17,50.93,51.17,407300.0,48.5189,48.5759,48.348,48.5759,407300.0
2015-04-21 15:40:00,51.16,51.35,51.16,51.35,496100.0,48.5664,48.7467,48.5664,48.7467,496100.0
2015-04-21 15:50:00,51.35,51.42,51.34,51.36,622600.0,48.7467,48.8132,48.7373,48.7562,622600.0
2015-04-22 09:30:00,51.4,51.54,51.22,51.37,328800.0,48.7942,48.9271,48.6233,48.7657,328800.0
2015-04-22 09:40:00,51.35,51.35,50.7,50.78,325700.0,48.7467,48.7467,48.1297,48.2056,325700.0
2015-04-22 09:50:00,50.78,51.04,50.67,50.87,292700.0,48.2056,48.4525,48.1012,48.2911,292700.0
2015-04-22 10:00:00,50.9,51.03,50.76,50.76,189100.0,48.3196,48.443,48.1867,48.1867,189100.0
2015-04-22 10:10:00,50.76,50.86,50.52,50.64,342800.0,48.1867,48.2816,47.9588,48.0727,342800.0
2015-04-22 10:20:00,50.65,50.66,50.52,50.63,117900.0,48.0822,48.0917,47.9588,48.0632,117900.0
2015-04-22 10:30:00,50.63,50.65,50.41,50.43,459800.0,48.0632,48.0822,47.8544,47.8734,459800.0
2015-04-22 10:40:00,50.43,50.7,50.4,50.66,155300.0,47.8734,48.1297,47.8449,48.0917,155300.0
2015-04-22 10:50:00,50.65,50.91,50.65,50.76,152000.0,48.0822,48.3291,48.0822,48.1867,152000.0
2015-04-22 11:00:00,50.78,50.83,50.68,50.75,108300.0,48.2056,48.2531,48.1107,48.1772,108300.0
2015-04-22 11:10:00,50.75,50.81,50.67,50.7,171400.0,48.1772,48.2341,48.1012,48.1297,171400.0
2015-04-22 11:20:00,50.71,50.97,50.7,50.94,228400.0,48.1392,48.386,48.1297,48.3575,228400.0
2015-04-22 11:30:00,50.94,51.07,50.89,50.97,244200.0,48.3575,48.4809,48.3101,48.386,244200.0
2015-04-22 11:40:00,50.96,51.01,50.92,50.98,135800.0,48.3765,48.424,48.3385,48.3955,135800.0
2015-04-22 11:50:00,50.98,51.03,50.92,51.01,171400.0,48.3955,48.443,48.3385,48.424,171400.0
2015-04-22 12:00:00,51.01,51.21,50.97,51.2,216300.0,48.424,48.6138,48.386,48.6043,216300.0
2015-04-22 12:10:00,51.21,51.33,51.15,51.26,195100.0,48.6138,48.7278,48.5569,48.6613,195100.0
2015-04-22 12:20:00,51.25,51.33,51.24,51.28,99900.0,48.6518,48.7278,48.6423,48.6803,99900.0
2015-04-22 12:30:00,51.28,51.33,51.23,51.29,67800.0,48.6803,48.7278,48.6328,48.6898,67800.0
2015-04-22 12:40:00,51.29,51.31,51.2,51.28,69500.0,48.6898,48.7088,48.6043,48.6803,69500.0
2015-04-22 12:50:00,51.28,51.3,51.14,51.19,137000.0,48.6803,48.6993,48.5474,48.5949,137000.0
2015-04-22 13:00:00,51.2,51.23,51.12,51.15,91800.0,48.6043,48.6328,48.5284,48.5569,91800.0
2015-04-22 13:10:00,51.15,51.23,51.15,51.18,49600.0,48.5569,48.6328,48.5569,48.5854,49600.0
2015-04-22 13:20:00,51.18,51.19,51.08,51.1,89800.0,48.5854,48.5949,48.4904,48.5094,89800.0
2015-04-22 13:30:00,51.1,51.16,51.02,51.11,82700.0,48.5094,48.5664,48.4335,48.5189,82700.0
2015-04-22 13:40:00,51.11,51.23,51.09,51.19,86100.0,48.5189,48.6328,48.4999,48.5949,86100.0
2015-04-22 13:50:00,51.2,51.23,51.16,51.21,73300.0,48.6043,48.6328,48.5664,48.6138,73300.0
2015-04-22 14:00:00,51.21,51.22,51.14,51.21,70100.0,48.6138,48.6233,48.5474,48.6138,70100.0
2015-04-22 14:10:00,51.21,51.28,51.14,51.15,108300.0,48.6138,48.6803,48.5474,48.5569,108300.0
2015-04-22 14:20:00,51.15,51.26,51.14,51.18,67900.0,48.5569,48.6613,48.5474,48.5854,67900.0
2015-04-22 14:30:00,51.19,51.25,51.18,51.24,61500.0,48.5949,48.6518,48.5854,48.6423,61500.0
2015-04-22 14:40:00,51.24,51.37,51.24,51.33,109900.0,48.6423,48.7657,48.6423,48.7278,109900.0
2015-04-22 14:50:00,51.33,51.39,51.29,51.39,65500.0,48.7278,48.7847,48.6898,48.7847,65500.0
2015-04-22 15:00:00,51.38,51.44,51.33,51.42,125800.0,48.7752,48.8322,48.7278,48.8132,125800.0
2015-04-22 15:10:00,51.42,51.47,51.36,51.41,139500.0,48.8132,48.8607,48.7562,48.8037,139500.0
2015-04-22 15:20:00,51.41,51.45,51.37,51.4,154000.0,48.8037,48.8417,48.7657,48.7942,154000.0
2015-04-22 15:30:00,51.41,51.43,51.29,51.32,214900.0,48.8037,48.8227,48.6898,48.7183,214900.0
2015-04-22 15:40:00,51.32,51.42,51.31,51.36,155700.0,48.7183,48.8132,48.7088,48.7562,155700.0
2015-04-22 15:50:00,51.36,51.45,51.35,51.4,461500.0,48.7562,48.8417,48.7467,48.7942,461500.0
2015-04-23 09:30:00,51.07,51.26,50.7,51.19,491300.0,48.4809,48.6613,48.1297,48.5949,491300.0
2015-04-23 09:40:00,51.19,51.31,51.18,51.21,409700.0,48.5949,48.7088,48.5854,48.6138,409700.0
2015-04-23 09:50:00,51.23,51.32,51.2,51.21,226400.0,48.6328,48.7183,48.6043,48.6138,226400.0
2015-04-23 10:00:00,51.22,51.35,51.17,51.27,271100.0,48.6233,48.7467,48.5759,48.6708,271100.0
2015-04-23 10:10:00,51.26,51.4,51.18,51.2,254600.0,48.6613,48.7942,48.5854,48.6043,254600.0
2015-04-23 10:20:00,51.2,51.47,51.11,51.47,272100.0,48.6043,48.8607,48.5189,48.8607,272100.0
2015-04-23 10:30:00,51.47,51.72,51.46,51.58,284400.0,48.8607,49.098,48.8512,48.9651,284400.0
2015-04-23 10:40:00,51.57,51.64,51.38,51.55,253000.0,48.9556,49.022,48.7752,48.9366,253000.0
2015-04-23 10:50:00,51.56,51.63,51.51,51.54,205600.0,48.9461,49.0125,48.8986,48.9271,205600.0
2015-04-23 11:00:00,51.53,51.62,51.48,51.55,144000.0,48.9176,49.0031,48.8702,48.9366,144000.0
2015-04-23 11:10:00,51.56,51.56,51.4,51.42,138100.0,48.9461,48.9461,48.7942,48.8132,138100.0
2015-04-23 11:20:00,51.41,51.43,51.23,51.3,193900.0,48.8037,48.8227,48.6328,48.6993,193900.0
2015-04-23 11:30:00,51.31,51.32,51.21,51.24,142100.0,48.7088,48.7183,48.6138,48.6423,142100.0
2015-04-23 11:40:00,51.24,51.29,51.12,51.12,150400.0,48.6423,48.6898,48.5284,48.5284,150400.0
2015-04-23 11:50:00,51.11,51.35,51.07,51.28,237600.0,48.5189,48.7467,48.4809,48.6803,237600.0
2015-04-23 12:00:00,51.28,51.31,51.15,51.18,136100.0,48.6803,48.7088,48.5569,48.5854,136100.0
2015-04-23 12:10:00,51.17,51.28,51.14,51.22,95000.0,48.5759,48.6803,48.5474,48.6233,95000.0
2015-04-23 12:20:00,51.21,51.32,51.1,51.3,118500.0,48.6138,48.7183,48.5094,48.6993,118500.0
2015-04-23 12:30:00,51.3,51.33,51.13,51.16,147400.0,48.6993,48.7278,48.5379,48.5664,147400.0
2015-04-23 12:40:00,51.15,51.23,51.04,51.09,164200.0,48.5569,48.6328,48.4525,48.4999,164200.0
2015-04-23 12:50:00,51.08,51.11,50.97,51.07,150600.0,48.4904,48.5189,48.386,48.4809,150600.0
2015-04-23 13:00:00,51.08,51.13,51.01,51.05,100300.0,48.4904,48.5379,48.424,48.462,100300.0
2015-04-23 13:10:00,51.06,51.11,51.0,51.06,182000.0,48.4714,48.5189,48.4145,48.4714,182000.0
2015-04-23 13:20:00,51.07,51.18,51.07,51.1,105400.0,48.4809,48.5854,48.4809,48.5094,105400.0
2015-04-23 13:30:00,51.09,51.23,51.08,51.21,121700.0,48.4999,48.6328,48.4904,48.6138,121700.0
2015-04-23 13:40:00,51.2,51.29,51.16,51.29,126400.0,48.6043,48.6898,48.5664,48.6898,126400.0
2015-04-23 13:50:00,51.29,51.38,51.25,51.36,113400.0,48.6898,48.7752,48.6518,48.7562,113400.0
2015-04-23 14:00:00,51.36,51.47,51.33,51.42,145800.0,48.7562,48.8607,48.7278,48.8132,145800.0
2015-04-23 14:10:00,51.42,51.47,51.35,51.47,142800.0,48.8132,48.8607,48.7467,48.8607,142800.0
2015-04-23 14:20:00,51.47,51.62,51.45,51.61,230600.0,48.8607,49.0031,48.8417,48.9936,230600.0
2015-04-23 14:30:00,51.61,51.67,51.5,51.53,256900.0,48.9936,49.0505,48.8891,48.9176,256900.0
2015-04-23 14:40:00,51.52,51.58,51.43,51.56,128100.0,48.9081,48.9651,48.8227,48.9461,128100.0
2015-04-23 14:50:00,51.57,51.6,51.51,51.54,128700.0,48.9556,48.9841,48.8986,48.9271,128700.0
2015-04-23 15:00:00,51.53,51.63,51.52,51.57,240300.0,48.9176,49.0125,48.9081,48.9556,240300.0
2015-04-23 15:10:00,51.58,51.58,51.52,51.52,324800.0,48.9651,48.9651,48.9081,48.9081,324800.0
2015-04-23 15:20:00,51.53,51.69,51.49,51.68,431900.0,48.9176,49.0695,48.8796,49.06,431900.0
2015-04-23 15:30:00,51.67,51.7,51.63,51.64,347800.0,49.0505,49.079,49.0125,49.022,347800.0
2015-04-23 15:40:00,51.64,51.66,51.47,51.48,492700.0,49.022,49.041,48.8607,48.8702,492700.0
2015-04-23 15:50:00,51.48,51.5,51.44,51.46,697600.0,48.8702,48.8891,48.8322,48.8512,697600.0
2015-04-24 09:30:00,51.92,52.0,51.5,51.73,1326200.0,49.2878,49.3638,48.8891,49.1075,1326200.0
2015-04-24 09:40:00,51.78,51.92,51.49,51.5,558000.0,49.1549,49.2878,48.8796,48.8891,558000.0
2015-04-24 09:50:00,51.5,51.87,51.49,51.75,345700.0,48.8891,49.2404,48.8796,49.1265,345700.0
2015-04-24 10:00:00,51.75,52.0,51.66,51.98,535100.0,49.1265,49.3638,49.041,49.3448,535100.0
2015-04-24 10:10:00,51.98,52.52,51.97,52.49,1319600.0,49.3448,49.8574,49.3353,49.829,1319600.0
2015-04-24 10:20:00,52.49,53.3,52.35,53.26,1171700.0,49.829,50.5979,49.696,50.5599,1171700.0
2015-04-24 10:30:00,53.26,53.34,52.81,52.82,923100.0,50.5599,50.6359,50.1327,50.1422,923100.0
2015-04-24 10:40:00,52.81,53.2,52.7,53.14,723500.0,50.1327,50.503,50.0283,50.446,723500.0
2015-04-24 10:50:00,53.14,53.2,53.02,53.19,756700.0,50.446,50.503,50.3321,50.4935,756700.0
2015-04-24 11:00:00,53.18,53.19,52.8,52.9,470700.0,50.484,50.4935,50.1232,50.2182,470700.0
2015-04-24 11:10:00,52.89,53.1,52.89,53.01,235800.0,50.2087,50.408,50.2087,50.3226,235800.0
2015-04-24 11:20:00,53.0,53.07,52.87,53.03,399700.0,50.3131,50.3795,50.1897,50.3416,399700.0
2015-04-24 11:30:00,53.04,53.08,52.97,53.0,427000.0,50.3511,50.389,50.2846,50.3131,427000.0
2015-04-24 11:40:00,53.0,53.0,52.91,52.91,231500.0,50.3131,50.3131,50.2277,50.2277,231500.0
2015-04-24 11:50:00,52.91,53.0,52.79,52.99,299600.0,50.2277,50.3131,50.1137,50.3036,299600.0
2015-04-24 12:00:00,53.0,53.1,52.94,53.08,400900.0,50.3131,50.408,50.2561,50.389,400900.0
2015-04-24 12:10:00,53.08,53.2,53.03,53.1,430700.0,50.389,50.503,50.3416,50.408,430700.0
2015-04-24 12:20:00,53.11,53.19,53.02,53.15,268200.0,50.4175,50.4935,50.3321,50.4555,268200.0
2015-04-24 12:30:00,53.14,53.2,53.13,53.2,187300.0,50.446,50.503,50.4365,50.503,187300.0
2015-04-24 12:40:00,53.2,53.28,53.15,53.28,336600.0,50.503,50.5789,50.4555,50.5789,336600.0
2015-04-24 12:50:00,53.28,53.3,53.23,53.27,188100.0,50.5789,50.5979,50.5314,50.5694,188100.0
2015-04-24 13:00:00,53.28,53.39,53.22,53.29,423600.0,50.5789,50.6833,50.5219,50.5884,423600.0
2015-04-24 13:10:00,53.29,53.42,53.26,53.39,196800.0,50.5884,50.7118,50.5599,50.6833,196800.0
2015-04-24 13:20:00,53.4,53.47,53.37,53.45,232800.0,50.6928,50.7593,50.6643,50.7403,232800.0
2015-04-24 13:30:00,53.45,53.46,53.17,53.25,219600.0,50.7403,50.7498,50.4745,50.5504,219600.0
2015-04-24 13:40:00,53.25,53.26,53.2,53.2,204700.0,50.5504,50.5599,50.503,50.503,204700.0
2015-04-24 13:50:00,53.2,53.21,53.04,53.16,245400.0,50.503,50.5124,50.3511,50.465,245400.0
2015-04-24 14:00:00,53.17,53.3,53.16,53.27,143300.0,50.4745,50.5979,50.465,50.5694,143300.0
2015-04-24 14:10:00,53.27,53.3,53.22,53.27,162700.0,50.5694,50.5979,50.5219,50.5694,162700.0
2015-04-24 14:20:00,53.27,53.29,53.22,53.27,120800.0,50.5694,50.5884,50.5219,50.5694,120800.0
2015-04-24 14:30:00,53.28,53.3,53.12,53.22,190100.0,50.5789,50.5979,50.427,50.5219,190100.0
2015-04-24 14:40:00,53.21,53.25,53.15,53.22,156800.0,50.5124,50.5504,50.4555,50.5219,156800.0
2015-04-24 14:50:00,53.22,53.25,53.09,53.18,156400.0,50.5219,50.5504,50.3985,50.484,156400.0
2015-04-24 15:00:00,53.18,53.24,53.17,53.22,169000.0,50.484,50.5409,50.4745,50.5219,169000.0
2015-04-24 15:10:00,53.22,53.23,53.06,53.08,268400.0,50.5219,50.5314,50.3701,50.389,268400.0
2015-04-24 15:20:00,53.08,53.08,52.94,52.98,299700.0,50.389,50.389,50.2561,50.2941,299700.0
2015-04-24 15:30:00,52.97,53.0,52.9,52.91,326200.0,50.2846,50.3131,50.2182,50.2277,326200.0
2015-04-24 15:40:00,52.9,52.92,52.81,52.87,389200.0,50.2182,50.2372,50.1327,50.1897,389200.0
2015-04-24 15:50:00,52.87,52.89,52.56,52.71,1699400.0,50.1897,50.2087,49.8954,50.0378,1699400.0
2015-04-27 09:30:00,52.68,52.68,52.06,52.31,554100.0,50.0093,50.0093,49.4207,49.6581,554100.0
2015-04-27 09:40:00,52.31,52.65,52.23,52.28,299100.0,49.6581,49.9808,49.5821,49.6296,299100.0
2015-04-27 09:50:00,52.25,52.34,52.06,52.26,445900.0,49.6011,49.6866,49.4207,49.6106,445900.0
2015-04-27 10:00:00,52.26,52.31,52.17,52.25,299200.0,49.6106,49.6581,49.5252,49.6011,299200.0
2015-04-27 10:10:00,52.25,52.29,52.17,52.27,169500.0,49.6011,49.6391,49.5252,49.6201,169500.0
2015-04-27 10:20:00,52.27,52.32,52.22,52.25,185700.0,49.6201,49.6676,49.5726,49.6011,185700.0
2015-04-27 10:30:00,52.25,52.36,52.25,52.33,196400.0,49.6011,49.7055,49.6011,49.6771,196400.0
2015-04-27 10:40:00,52.33,52.37,52.28,52.31,196000.0,49.6771,49.715,49.6296,49.6581,196000.0
2015-04-27 10:50:00,52.3,52.33,52.18,52.23,266800.0,49.6486,49.6771,49.5347,49.5821,266800.0
2015-04-27 11:00:00,52.23,52.35,52.23,52.33,172700.0,49.5821,49.696,49.5821,49.6771,172700.0
2015-04-27 11:10:00,52.32,52.47,52.25,52.43,165100.0,49.6676,49.81,49.6011,49.772,165100.0
2015-04-27 11:20:00,52.42,52.5,52.34,52.37,123700.0,49.7625,49.8384,49.6866,49.715,123700.0
2015-04-27 11:30:00,52.36,52.4,52.26,52.39,115300.0,49.7055,49.7435,49.6106,49.734,115300.0
2015-04-27 11:40:00,52.4,52.43,52.28,52.3,75700.0,49.7435,49.772,49.6296,49.6486,75700.0
2015-04-27 11:50:00,52.31,52.36,52.25,52.36,146900.0,49.6581,49.7055,49.6011,49.7055,146900.0
2015-04-27 12:00:00,52.37,52.44,52.32,52.41,122000.0,49.715,49.7815,49.6676,49.753,122000.0
2015-04-27 12:10:00,52.4,52.43,52.29,52.3,235700.0,49.7435,49.772,49.6391,49.6486,235700.0
2015-04-27 12:20:00,52.3,52.48,52.28,52.46,247800.0,49.6486,49.8195,49.6296,49.8005,247800.0
2015-04-27 12:30:00,52.46,52.57,52.4,52.53,125000.0,49.8005,49.9049,49.7435,49.8669,125000.0
2015-04-27 12:40:00,52.54,52.56,52.5,52.55,90100.0,49.8764,49.8954,49.8384,49.8859,90100.0
2015-04-27 12:50:00,52.56,52.59,52.36,52.41,100800.0,49.8954,49.9239,49.7055,49.753,100800.0
2015-04-27 13:00:00,52.41,52.56,52.39,52.51,81200.0,49.753,49.8954,49.734,49.8479,81200.0
2015-04-27 13:10:00,52.51,52.54,52.27,52.31,113300.0,49.8479,49.8764,49.6201,49.6581,113300.0
2015-04-27 13:20:00,52.31,52.38,52.21,52.34,129900.0,49.6581,49.7245,49.5631,49.6866,129900.0
2015-04-27 13:30:00,52.34,52.48,52.29,52.39,112000.0,49.6866,49.8195,49.6391,49.734,112000.0
2015-04-27 13:40:00,52.39,52.47,52.37,52.42,64000.0,49.734,49.81,49.715,49.7625,64000.0
2015-04-27 13:50:00,52.42,52.45,52.29,52.35,106600.0,49.7625,49.791,49.6391,49.696,106600.0
2015-04-27 14:00:00,52.35,52.39,52.25,52.27,77600.0,49.696,49.734,49.6011,49.6201,77600.0
2015-04-27 14:10:00,52.28,52.29,52.22,52.27,175500.0,49.6296,49.6391,49.5726,49.6201,175500.0
2015-04-27 14:20:00,52.27,52.29,52.18,52.19,167600.0,49.6201,49.6391,49.5347,49.5442,167600.0
2015-04-27 14:30:00,52.19,52.2,51.98,52.03,281200.0,49.5442,49.5537,49.3448,49.3923,281200.0
2015-04-27 14:40:00,52.04,52.13,52.0,52.13,194700.0,49.4018,49.4872,49.3638,49.4872,194700.0
2015-04-27 14:50:00,52.13,52.13,51.99,52.01,293200.0,49.4872,49.4872,49.3543,49.3733,293200.0
2015-04-27 15:00:00,52.01,52.13,52.0,52.04,120300.0,49.3733,49.4872,49.3638,49.4018,120300.0
2015-04-27 15:10:00,52.04,52.04,51.86,51.9,197700.0,49.4018,49.4018,49.2309,49.2689,197700.0
2015-04-27 15:20:00,51.91,51.99,51.89,51.92,171100.0,49.2784,49.3543,49.2594,49.2878,171100.0
2015-04-27 15:30:00,51.91,51.95,51.85,51.87,213900.0,49.2784,49.3163,49.2214,49.2404,213900.0
2015-04-27 15:40:00,51.87,51.91,51.69,51.79,398900.0,49.2404,49.2784,49.0695,49.1644,398900.0
2015-04-27 15:50:00,51.78,51.88,51.78,51.87,551200.0,49.1549,49.2499,49.1549,49.2404,551200.0
2015-04-28 09:30:00,51.7,51.7,51.1,51.63,565900.0,49.079,49.079,48.5094,49.0125,565900.0
2015-04-28 09:40:00,51.59,51.65,50.95,50.97,401700.0,48.9746,49.0315,48.367,48.386,401700.0
2015-04-28 09:50:00,50.97,51.11,50.76,50.76,439100.0,48.386,48.5189,48.1867,48.1867,439100.0
2015-04-28 10:00:00,50.76,50.76,50.38,50.44,561100.0,48.1867,48.1867,47.8259,47.8829,561100.0
2015-04-28 10:10:00,50.42,50.63,50.01,50.61,765800.0,47.8639,48.0632,47.4747,48.0443,765800.0
2015-04-28 10:20:00,50.59,51.03,50.53,50.95,674600.0,48.0253,48.443,47.9683,48.367,674600.0
2015-04-28 10:30:00,50.94,51.52,50.93,51.31,468000.0,48.3575,48.9081,48.348,48.7088,468000.0
2015-04-28 10:40:00,51.32,51.68,51.31,51.65,214500.0,48.7183,49.06,48.7088,49.0315,214500.0
2015-04-28 10:50:00,51.66,51.82,51.52,51.56,210400.0,49.041,49.1929,48.9081,48.9461,210400.0
2015-04-28 11:00:00,51.57,51.7,51.5,51.58,156400.0,48.9556,49.079,48.8891,48.9651,156400.0
2015-04-28 11:10:00,51.59,51.6,51.37,51.44,164800.0,48.9746,48.9841,48.7657,48.8322,164800.0
2015-04-28 11:20:00,51.44,51.54,51.31,51.31,166000.0,48.8322,48.9271,48.7088,48.7088,166000.0
2015-04-28 11:30:00,51.31,51.5,51.3,51.36,168700.0,48.7088,48.8891,48.6993,48.7562,168700.0
2015-04-28 11:40:00,51.34,51.38,51.15,51.37,171800.0,48.7373,48.7752,48.5569,48.7657,171800.0
2015-04-28 11:50:00,51.36,51.38,51.26,51.32,107100.0,48.7562,48.7752,48.6613,48.7183,107100.0
2015-04-28 12:00:00,51.32,51.34,51.22,51.3,144900.0,48.7183,48.7373,48.6233,48.6993,144900.0
2015-04-28 12:10:00,51.3,51.43,51.26,51.4,151800.0,48.6993,48.8227,48.6613,48.7942,151800.0
2015-04-28 12:20:00,51.39,51.54,51.34,51.48,171200.0,48.7847,48.9271,48.7373,48.8702,171200.0
2015-04-28 12:30:00,51.48,51.63,51.46,51.49,98300.0,48.8702,49.0125,48.8512,48.8796,98300.0
2015-04-28 12:40:00,51.48,51.6,51.45,51.54,94200.0,48.8702,48.9841,48.8417,48.9271,94200.0
2015-04-28 12:50:00,51.54,51.64,51.49,51.53,74100.0,48.9271,49.022,48.8796,48.9176,74100.0
2015-04-28 13:00:00,51.52,51.56,51.44,51.5,80800.0,48.9081,48.9461,48.8322,48.8891,80800.0
2015-04-28 13:10:00,51.49,51.73,51.47,51.67,121300.0,48.8796,49.1075,48.8607,49.0505,121300.0
2015-04-28 13:20:00,51.67,51.68,51.51,51.56,77000.0,49.0505,49.06,48.8986,48.9461,77000.0
2015-04-28 13:30:00,51.56,51.58,51.38,51.42,103200.0,48.9461,48.9651,48.7752,48.8132,103200.0
2015-04-28 13:40:00,51.41,51.54,51.35,51.48,57500.0,48.8037,48.9271,48.7467,48.8702,57500.0
2015-04-28 13:50:00,51.49,51.5,51.38,51.39,98800.0,48.8796,48.8891,48.7752,48.7847,98800.0
2015-04-28 14:00:00,51.39,51.4,51.26,51.37,119200.0,48.7847,48.7942,48.6613,48.7657,119200.0
2015-04-28 14:10:00,51.35,51.43,51.07,51.09,234200.0,48.7467,48.8227,48.4809,48.4999,234200.0
2015-04-28 14:20:00,51.1,51.13,50.99,51.04,127600.0,48.5094,48.5379,48.405,48.4525,127600.0
2015-04-28 14:30:00,51.04,51.15,50.96,51.15,111200.0,48.4525,48.5569,48.3765,48.5569,111200.0
2015-04-28 14:40:00,51.14,51.19,51.07,51.11,96700.0,48.5474,48.5949,48.4809,48.5189,96700.0
2015-04-28 14:50:00,51.11,51.18,51.07,51.16,84500.0,48.5189,48.5854,48.4809,48.5664,84500.0
2015-04-28 15:00:00,51.15,51.3,51.12,51.23,99100.0,48.5569,48.6993,48.5284,48.6328,99100.0
2015-04-28 15:10:00,51.24,51.39,51.21,51.28,132500.0,48.6423,48.7847,48.6138,48.6803,132500.0
2015-04-28 15:20:00,51.27,51.42,51.16,51.19,217100.0,48.6708,48.8132,48.5664,48.5949,217100.0
2015-04-28 15:30:00,51.2,51.28,51.19,51.25,128100.0,48.6043,48.6803,48.5949,48.6518,128100.0
2015-04-28 15:40:00,51.25,51.29,51.1,51.14,211600.0,48.6518,48.6898,48.5094,48.5474,211600.0
2015-04-28 15:50:00,51.14,51.19,51.1,51.19,340900.0,48.5474,48.5949,48.5094,48.5949,340900.0
2015-04-29 09:30:00,50.58,50.8,50.3,50.32,381100.0,48.0158,48.2246,47.75,47.769,381100.0
2015-04-29 09:40:00,50.35,50.59,50.31,50.43,360400.0,47.7974,48.0253,47.7595,47.8734,360400.0
2015-04-29 09:50:00,50.43,50.51,50.4,50.44,226100.0,47.8734,47.9493,47.8449,47.8829,226100.0
2015-04-29 10:00:00,50.44,50.48,50.15,50.22,334700.0,47.8829,47.9208,47.6076,47.674,334700.0
2015-04-29 10:10:00,50.21,50.3,49.93,50.07,461100.0,47.6645,47.75,47.3987,47.5316,461100.0
2015-04-29 10:20:00,50.07,50.17,49.98,50.1,228200.0,47.5316,47.6266,47.4462,47.5601,228200.0
2015-04-29 10:30:00,50.08,50.08,49.78,49.93,411700.0,47.5411,47.5411,47.2563,47.3987,411700.0
2015-04-29 10:40:00,49.93,49.96,49.66,49.66,348700.0,47.3987,47.4272,47.1424,47.1424,348700.0
2015-04-29 10:50:00,49.67,49.73,49.35,49.37,510500.0,47.1519,47.2089,46.8481,46.8671,510500.0
2015-04-29 11:00:00,49.36,49.45,49.08,49.12,499900.0,46.8576,46.9431,46.5918,46.6298,499900.0
2015-04-29 11:10:00,49.12,49.23,48.77,48.89,859300.0,46.6298,46.7342,46.2975,46.4115,859300.0
2015-04-29 11:20:00,48.89,48.97,48.55,48.59,671100.0,46.4115,46.4874,46.0887,46.1267,671100.0
2015-04-29 11:30:00,48.6,48.8,48.58,48.6,487500.0,46.1362,46.326,46.1172,46.1362,487500.0
2015-04-29 11:40:00,48.61,48.62,48.3,48.33,680900.0,46.1457,46.1551,45.8514,45.8798,680900.0
2015-04-29 11:50:00,48.33,48.59,48.32,48.46,501800.0,45.8798,46.1267,45.8704,46.0033,501800.0
2015-04-29 12:00:00,48.46,48.56,48.3,48.32,443300.0,46.0033,46.0982,45.8514,45.8704,443300.0
2015-04-29 12:10:00,48.32,48.47,48.26,48.36,341100.0,45.8704,46.0127,45.8134,45.9083,341100.0
2015-04-29 12:20:00,48.36,48.48,48.33,48.35,317500.0,45.9083,46.0222,45.8798,45.8988,317500.0
2015-04-29 12:30:00,48.35,48.35,48.06,48.06,518000.0,45.8988,45.8988,45.6235,45.6235,518000.0
2015-04-29 12:40:00,48.07,48.07,47.77,47.82,824400.0,45.633,45.633,45.3482,45.3957,824400.0
2015-04-29 12:50:00,47.83,47.87,47.66,47.8,693600.0,45.4052,45.4432,45.2438,45.3767,693600.0
2015-04-29 13:00:00,47.8,48.06,47.8,48.0,516100.0,45.3767,45.6235,45.3767,45.5666,516100.0
2015-04-29 13:10:00,47.99,48.33,47.99,48.32,482700.0,45.5571,45.8798,45.5571,45.8704,482700.0
2015-04-29 13:20:00,48.3,48.37,48.22,48.33,257400.0,45.8514,45.9178,45.7754,45.8798,257400.0
2015-04-29 13:30:00,48.34,48.44,48.25,48.4,262800.0,45.8893,45.9843,45.8039,45.9463,262800.0
2015-04-29 13:40:00,48.41,48.79,48.36,48.72,422900.0,45.9558,46.3165,45.9083,46.2501,422900.0
2015-04-29 13:50:00,48.73,48.98,48.71,48.97,433200.0,46.2596,46.4969,46.2406,46.4874,433200.0
2015-04-29 14:00:00,48.99,49.1,48.88,48.94,465400.0,46.5064,46.6108,46.402,46.4589,465400.0
2015-04-29 14:10:00,48.94,49.03,48.6,48.98,569900.0,46.4589,46.5444,46.1362,46.4969,569900.0
2015-04-29 14:20:00,48.97,49.15,48.95,49.08,313900.0,46.4874,46.6583,46.4684,46.5918,313900.0
2015-04-29 14:30:00,49.07,49.28,49.0,49.22,357300.0,46.5823,46.7817,46.5159,46.7247,357300.0
2015-04-29 14:40:00,49.21,49.4,49.21,49.3,326100.0,46.7152,46.8956,46.7152,46.8007,326100.0
2015-04-29 14:50:00,49.3,49.32,49.02,49.06,287800.0,46.8007,46.8197,46.5349,46.5728,287800.0
2015-04-29 15:00:00,49.07,49.18,49.05,49.1,171200.0,46.5823,46.6868,46.5633,46.6108,171200.0
2015-04-29 15:10:00,49.1,49.12,48.92,48.97,235500.0,46.6108,46.6298,46.4399,46.4874,235500.0
2015-04-29 15:20:00,48.97,49.09,48.96,49.05,172600.0,46.4874,46.6013,46.4779,46.5633,172600.0
2015-04-29 15:30:00,49.04,49.13,49.02,49.07,190600.0,46.5539,46.6393,46.5349,46.5823,190600.0
2015-04-29 15:40:00,49.06,49.06,48.82,48.85,300500.0,46.5728,46.5728,46.345,46.3735,300500.0
2015-04-29 15:50:00,48.85,48.9,48.84,48.87,545800.0,46.3735,46.4209,46.364,46.3925,545800.0
2015-04-30 09:30:00,48.5,49.21,48.48,49.18,356600.0,46.1366,46.812,46.1176,46.7834,356600.0
2015-04-30 09:40:00,49.18,49.36,49.03,49.09,218500.0,46.7834,46.9547,46.6408,46.6978,218500.0
2015-04-30 09:50:00,49.06,49.06,48.65,48.71,351600.0,46.6693,46.6693,46.2793,46.3363,351600.0
2015-04-30 10:00:00,48.7,48.72,48.29,48.43,411700.0,46.3268,46.3459,45.9368,46.07,411700.0
2015-04-30 10:10:00,48.45,48.6,48.2,48.2,310300.0,46.089,46.2317,45.8512,45.8512,310300.0
2015-04-30 10:20:00,48.2,48.57,48.2,48.55,268100.0,45.8512,46.2032,45.8512,46.1841,268100.0
2015-04-30 10:30:00,48.54,48.69,48.43,48.62,227100.0,46.1746,46.3173,46.07,46.2507,227100.0
2015-04-30 10:40:00,48.61,48.96,48.52,48.86,215000.0,46.2412,46.5742,46.1556,46.479,215000.0
2015-04-30 10:50:00,48.86,49.24,48.82,49.11,272400.0,46.479,46.8405,46.441,46.7169,272400.0
2015-04-30 11:00:00,49.11,49.46,49.1,49.37,367300.0,46.7169,47.0498,46.7073,46.9642,367300.0
2015-04-30 11:10:00,49.36,49.42,49.23,49.26,269400.0,46.9547,47.0117,46.831,46.8595,269400.0
2015-04-30 11:20:00,49.25,49.3,49.12,49.15,264100.0,46.85,46.8976,46.7264,46.7549,264100.0
2015-04-30 11:30:00,49.16,49.26,49.03,49.05,139900.0,46.7644,46.8595,46.6408,46.6598,139900.0
2015-04-30 11:40:00,49.03,49.15,48.96,49.05,170100.0,46.6408,46.7549,46.5742,46.6598,170100.0
2015-04-30 11:50:00,49.06,49.06,48.72,48.75,128100.0,46.6693,46.6693,46.3459,46.3744,128100.0
2015-04-30 12:00:00,48.74,48.81,48.65,48.69,147600.0,46.3649,46.4315,46.2793,46.3173,147600.0
2015-04-30 12:10:00,48.69,48.94,48.65,48.92,150100.0,46.3173,46.5551,46.2793,46.5361,150100.0
2015-04-30 12:20:00,48.9,48.94,48.81,48.86,104200.0,46.5171,46.5551,46.4315,46.479,104200.0
2015-04-30 12:30:00,48.85,48.96,48.81,48.96,94700.0,46.4695,46.5742,46.4315,46.5742,94700.0
2015-04-30 12:40:00,48.96,49.05,48.85,48.91,117400.0,46.5742,46.6598,46.4695,46.5266,117400.0
2015-04-30 12:50:00,48.91,48.92,48.74,48.85,80400.0,46.5266,46.5361,46.3649,46.4695,80400.0
2015-04-30 13:00:00,48.85,48.96,48.77,48.89,80300.0,46.4695,46.5742,46.3934,46.5076,80300.0
2015-04-30 13:10:00,48.89,48.89,48.71,48.79,72500.0,46.5076,46.5076,46.3363,46.4124,72500.0
2015-04-30 13:20:00,48.78,48.78,48.6,48.63,114200.0,46.4029,46.4029,46.2317,46.2602,114200.0
2015-04-30 13:30:00,48.62,48.71,48.54,48.56,115000.0,46.2507,46.3363,46.1746,46.1937,115000.0
2015-04-30 13:40:00,48.56,48.62,48.32,48.32,219800.0,46.1937,46.2507,45.9654,45.9654,219800.0
2015-04-30 13:50:00,48.32,48.35,48.25,48.26,172500.0,45.9654,45.9939,45.8988,45.9083,172500.0
2015-04-30 14:00:00,48.26,48.38,48.24,48.32,187400.0,45.9083,46.0224,45.8893,45.9654,187400.0
2015-04-30 14:10:00,48.32,48.52,48.28,48.39,172000.0,45.9654,46.1556,45.9273,46.0319,172000.0
2015-04-30 14:20:00,48.38,48.41,48.2,48.38,173600.0,46.0224,46.051,45.8512,46.0224,173600.0
2015-04-30 14:30:00,48.39,48.4,48.27,48.36,165100.0,46.0319,46.0415,45.9178,46.0034,165100.0
2015-04-30 14:40:00,48.36,48.45,48.31,48.36,159200.0,46.0034,46.089,45.9558,46.0034,159200.0
2015-04-30 14:50:00,48.37,48.43,48.29,48.39,198000.0,46.0129,46.07,45.9368,46.0319,198000.0
2015-04-30 15:00:00,48.38,48.4,48.16,48.18,247100.0,46.0224,46.0415,45.8131,45.8322,247100.0
2015-04-30 15:10:00,48.18,48.29,48.01,48.25,262800.0,45.8322,45.9368,45.6705,45.8988,262800.0
2015-04-30 15:20:00,48.24,48.29,48.01,48.05,212300.0,45.8893,45.9368,45.6705,45.7085,212300.0
2015-04-30 15:30:00,48.05,48.31,48.03,48.26,250900.0,45.7085,45.9558,45.6895,45.9083,250900.0
2015-04-30 15:40:00,48.26,48.3,48.15,48.27,289100.0,45.9083,45.9463,45.8036,45.9178,289100.0
2015-04-30 15:50:00,48.26,48.3,48.19,48.28,562000.0,45.9083,45.9463,45.8417,45.9273,562000.0
2015-05-01 09:30:00,48.65,48.9,48.51,48.69,299300.0,46.2793,46.5171,46.1461,46.3173,299300.0
2015-05-01 09:40:00,48.71,49.29,48.71,49.24,353700.0,46.3363,46.8881,46.3363,46.8405,353700.0
2015-05-01 09:50:00,49.24,49.34,49.08,49.19,278400.0,46.8405,46.9356,46.6883,46.793,278400.0
2015-05-01 10:00:00,49.17,49.27,49.11,49.25,324500.0,46.7739,46.8691,46.7169,46.85,324500.0
2015-05-01 10:10:00,49.27,49.46,49.19,49.44,282800.0,46.8691,47.0498,46.793,47.0308,282800.0
2015-05-01 10:20:00,49.43,49.48,49.3,49.35,214900.0,47.0213,47.0688,46.8976,46.9452,214900.0
2015-05-01 10:30:00,49.34,49.35,48.93,48.99,211200.0,46.9356,46.9452,46.5456,46.6027,211200.0
2015-05-01 10:40:00,48.98,49.03,48.86,48.96,122900.0,46.5932,46.6408,46.479,46.5742,122900.0
2015-05-01 10:50:00,48.97,49.16,48.96,49.09,133500.0,46.5837,46.7644,46.5742,46.6978,133500.0
2015-05-01 11:00:00,49.1,49.28,49.06,49.16,206600.0,46.7073,46.8786,46.6693,46.7644,206600.0
2015-05-01 11:10:00,49.16,49.44,49.15,49.44,175500.0,46.7644,47.0308,46.7549,47.0308,175500.0
2015-05-01 11:20:00,49.44,49.63,49.35,49.63,284100.0,47.0308,47.2115,46.9452,47.2115,284100.0
2015-05-01 11:30:00,49.63,49.8,49.51,49.8,308700.0,47.2115,47.3732,47.0974,47.3732,308700.0
2015-05-01 11:40:00,49.8,49.83,49.54,49.55,223100.0,47.3732,47.4018,47.1259,47.1354,223100.0
2015-05-01 11:50:00,49.53,49.67,49.48,49.58,148600.0,47.1164,47.2496,47.0688,47.164,148600.0
2015-05-01 12:00:00,49.57,49.6,49.5,49.54,124100.0,47.1544,47.183,47.0879,47.1259,124100.0
2015-05-01 12:10:00,49.53,49.74,49.53,49.7,127200.0,47.1164,47.3162,47.1164,47.2781,127200.0
2015-05-01 12:20:00,49.7,49.78,49.64,49.75,126900.0,47.2781,47.3542,47.221,47.3257,126900.0
2015-05-01 12:30:00,49.76,49.79,49.68,49.68,118800.0,47.3352,47.3637,47.2591,47.2591,118800.0
2015-05-01 12:40:00,49.68,49.74,49.63,49.73,90000.0,47.2591,47.3162,47.2115,47.3066,90000.0
2015-05-01 12:50:00,49.71,49.77,49.67,49.73,79700.0,47.2876,47.3447,47.2496,47.3066,79700.0
2015-05-01 13:00:00,49.71,49.72,49.51,49.55,162500.0,47.2876,47.2971,47.0974,47.1354,162500.0
2015-05-01 13:10:00,49.54,49.54,49.28,49.33,172600.0,47.1259,47.1259,46.8786,46.9261,172600.0
2015-05-01 13:20:00,49.32,49.37,49.28,49.28,101000.0,46.9166,46.9642,46.8786,46.8786,101000.0
2015-05-01 13:30:00,49.29,49.36,49.2,49.22,110600.0,46.8881,46.9547,46.8025,46.8215,110600.0
2015-05-01 13:40:00,49.21,49.3,49.11,49.3,112500.0,46.812,46.8976,46.7169,46.8976,112500.0
2015-05-01 13:50:00,49.29,49.39,49.28,49.34,121200.0,46.8881,46.9832,46.8786,46.9356,121200.0
2015-05-01 14:00:00,49.34,49.46,49.31,49.4,106200.0,46.9356,47.0498,46.9071,46.9927,106200.0
2015-05-01 14:10:00,49.42,49.52,49.4,49.44,98400.0,47.0117,47.1069,46.9927,47.0308,98400.0
2015-05-01 14:20:00,49.45,49.49,49.42,49.49,115800.0,47.0403,47.0783,47.0117,47.0783,115800.0
2015-05-01 14:30:00,49.49,49.52,49.36,49.5,129300.0,47.0783,47.1069,46.9547,47.0879,129300.0
2015-05-01 14:40:00,49.49,49.49,49.33,49.38,77300.0,47.0783,47.0783,46.9261,46.9737,77300.0
2015-05-01 14:50:00,49.37,49.38,49.26,49.27,70400.0,46.9642,46.9737,46.8595,46.8691,70400.0
2015-05-01 15:00:00,49.28,49.3,49.2,49.25,132000.0,46.8786,46.8976,46.8025,46.85,132000.0
2015-05-01 15:10:00,49.25,49.39,49.24,49.39,135200.0,46.85,46.9832,46.8405,46.9832,135200.0
2015-05-01 15:20:00,49.39,49.41,49.29,49.3,187300.0,46.9832,47.0022,46.8881,46.8976,187300.0
2015-05-01 15:30:00,49.31,49.46,49.31,49.46,255300.0,46.9071,47.0498,46.9071,47.0498,255300.0
2015-05-01 15:40:00,49.47,49.58,49.47,49.57,404900.0,47.0593,47.164,47.0593,47.1544,404900.0
2015-05-01 15:50:00,49.57,49.57,49.38,49.39,578000.0,47.1544,47.1544,46.9737,46.9832,578000.0
2015-05-04 09:30:00,49.41,49.89,49.41,49.87,352200.0,47.0022,47.4588,47.0022,47.4398,352200.0
2015-05-04 09:40:00,49.86,50.08,49.71,49.81,279300.0,47.4303,47.6396,47.2876,47.3827,279300.0
2015-05-04 09:50:00,49.84,49.93,49.59,49.65,146900.0,47.4113,47.4969,47.1735,47.2305,146900.0
2015-05-04 10:00:00,49.65,49.76,49.52,49.59,141600.0,47.2305,47.3352,47.1069,47.1735,141600.0
2015-05-04 10:10:00,49.59,49.63,49.48,49.58,183100.0,47.1735,47.2115,47.0688,47.164,183100.0
2015-05-04 10:20:00,49.59,49.65,49.53,49.6,116300.0,47.1735,47.2305,47.1164,47.183,116300.0
2015-05-04 10:30:00,49.59,49.65,49.29,49.31,124800.0,47.1735,47.2305,46.8881,46.9071,124800.0
2015-05-04 10:40:00,49.29,49.41,49.23,49.38,181100.0,46.8881,47.0022,46.831,46.9737,181100.0
2015-05-04 10:50:00,49.37,49.41,49.27,49.35,210000.0,46.9642,47.0022,46.8691,46.9452,210000.0
2015-05-04 11:00:00,49.36,49.43,49.11,49.12,158200.0,46.9547,47.0213,46.7169,46.7264,158200.0
2015-05-04 11:10:00,49.11,49.2,49.07,49.08,174200.0,46.7169,46.8025,46.6788,46.6883,174200.0
2015-05-04 11:20:00,49.08,49.14,49.0,49.02,124000.0,46.6883,46.7454,46.6122,46.6312,124000.0
2015-05-04 11:30:00,49.02,49.02,48.92,49.01,153800.0,46.6312,46.6312,46.5361,46.6217,153800.0
2015-05-04 11:40:00,49.0,49.04,48.9,48.94,81700.0,46.6122,46.6503,46.5171,46.5551,81700.0
2015-05-04 11:50:00,48.92,49.04,48.85,49.03,110000.0,46.5361,46.6503,46.4695,46.6408,110000.0
2015-05-04 12:00:00,49.03,49.09,49.0,49.05,94500.0,46.6408,46.6978,46.6122,46.6598,94500.0
2015-05-04 12:10:00,49.06,49.11,48.98,48.98,121500.0,46.6693,46.7169,46.5932,46.5932,121500.0
2015-05-04 12:20:00,48.98,49.07,48.97,49.07,73600.0,46.5932,46.6788,46.5837,46.6788,73600.0
2015-05-04 12:30:00,49.06,49.07,48.97,48.97,72800.0,46.6693,46.6788,46.5837,46.5837,72800.0
2015-05-04 12:40:00,48.97,49.04,48.89,48.9,120300.0,46.5837,46.6503,46.5076,46.5171,120300.0
2015-05-04 12:50:00,48.89,49.02,48.88,48.96,61300.0,46.5076,46.6312,46.4981,46.5742,61300.0
2015-05-04 13:00:00,48.97,48.98,48.8,48.85,99300.0,46.5837,46.5932,46.422,46.4695,99300.0
2015-05-04 13:10:00,48.85,48.98,48.8,48.98,55100.0,46.4695,46.5932,46.422,46.5932,55100.0
2015-05-04 13:20:00,48.98,49.0,48.87,48.96,53400.0,46.5932,46.6122,46.4886,46.5742,53400.0
2015-05-04 13:30:00,48.96,49.03,48.92,49.03,53300.0,46.5742,46.6408,46.5361,46.6408,53300.0
2015-05-04 13:40:00,49.03,49.1,48.98,49.07,67900.0,46.6408,46.7073,46.5932,46.6788,67900.0
2015-05-04 13:50:00,49.06,49.12,49.05,49.11,70000.0,46.6693,46.7264,46.6598,46.7169,70000.0
2015-05-04 14:00:00,49.11,49.12,48.97,49.04,84500.0,46.7169,46.7264,46.5837,46.6503,84500.0
2015-05-04 14:10:00,49.04,49.09,49.0,49.01,74100.0,46.6503,46.6978,46.6122,46.6217,74100.0
2015-05-04 14:20:00,49.02,49.08,49.0,49.02,60300.0,46.6312,46.6883,46.6122,46.6312,60300.0
2015-05-04 14:30:00,49.02,49.07,48.98,49.01,82800.0,46.6312,46.6788,46.5932,46.6217,82800.0
2015-05-04 14:40:00,49.02,49.04,48.95,48.96,94800.0,46.6312,46.6503,46.5647,46.5742,94800.0
2015-05-04 14:50:00,48.97,49.0,48.94,48.96,74800.0,46.5837,46.6122,46.5551,46.5742,74800.0
2015-05-04 15:00:00,48.96,48.98,48.92,48.97,104200.0,46.5742,46.5932,46.5361,46.5837,104200.0
2015-05-04 15:10:00,48.96,49.03,48.93,49.02,86000.0,46.5742,46.6408,46.5456,46.6312,86000.0
2015-05-04 15:20:00,49.02,49.09,49.0,49.03,69900.0,46.6312,46.6978,46.6122,46.6408,69900.0
2015-05-04 15:30:00,49.02,49.02,48.92,48.92,180600.0,46.6312,46.6312,46.5361,46.5361,180600.0
2015-05-04 15:40:00,48.92,48.94,48.86,48.9,166600.0,46.5361,46.5551,46.479,46.5171,166600.0
2015-05-04 15:50:00,48.9,49.0,48.89,48.94,400700.0,46.5171,46.6122,46.5076,46.5551,400700.0
2015-05-05 09:30:00,48.21,48.71,48.11,48.49,444100.0,45.8607,46.3363,45.7656,46.1271,444100.0
2015-05-05 09:40:00,48.52,48.63,48.18,48.24,293000.0,46.1556,46.2602,45.8322,45.8893,293000.0
2015-05-05 09:50:00,48.26,48.32,47.9,47.91,310000.0,45.9083,45.9654,45.5658,45.5753,310000.0
2015-05-05 10:00:00,47.92,47.98,47.75,47.87,411900.0,45.5848,45.6419,45.4231,45.5373,411900.0
2015-05-05 10:10:00,47.88,47.89,47.46,47.66,620300.0,45.5468,45.5563,45.1473,45.3375,620300.0
2015-05-05 10:20:00,47.67,47.89,47.6,47.74,315400.0,45.347,45.5563,45.2804,45.4136,315400.0
2015-05-05 10:30:00,47.73,47.82,47.69,47.73,309800.0,45.4041,45.4897,45.3661,45.4041,309800.0
2015-05-05 10:40:00,47.73,47.88,47.7,47.79,238300.0,45.4041,45.5468,45.3756,45.4612,238300.0
2015-05-05 10:50:00,47.79,47.84,47.72,47.83,174000.0,45.4612,45.5087,45.3946,45.4992,174000.0
2015-05-05 11:00:00,47.82,47.83,47.57,47.63,255300.0,45.4897,45.4992,45.2519,45.309,255300.0
2015-05-05 11:10:00,47.62,47.65,47.54,47.55,207400.0,45.2995,45.328,45.2234,45.2329,207400.0
2015-05-05 11:20:00,47.56,47.67,47.55,47.66,250700.0,45.2424,45.347,45.2329,45.3375,250700.0
2015-05-05 11:30:00,47.66,47.78,47.63,47.78,152000.0,45.3375,45.4517,45.309,45.4517,152000.0
2015-05-05 11:40:00,47.78,47.86,47.65,47.66,164500.0,45.4517,45.5278,45.328,45.3375,164500.0
2015-05-05 11:50:00,47.66,47.8,47.57,47.76,140500.0,45.3375,45.4707,45.2519,45.4326,140500.0
2015-05-05 12:00:00,47.77,47.84,47.68,47.69,156400.0,45.4422,45.5087,45.3565,45.3661,156400.0
2015-05-05 12:10:00,47.69,47.72,47.65,47.7,149200.0,45.3661,45.3946,45.328,45.3756,149200.0
2015-05-05 12:20:00,47.69,47.7,47.65,47.65,135500.0,45.3661,45.3756,45.328,45.328,135500.0
2015-05-05 12:30:00,47.65,47.73,47.6,47.6,103400.0,45.328,45.4041,45.2804,45.2804,103400.0
2015-05-05 12:40:00,47.6,47.64,47.52,47.64,197400.0,45.2804,45.3185,45.2043,45.3185,197400.0
2015-05-05 12:50:00,47.64,47.66,47.59,47.63,83800.0,45.3185,45.3375,45.2709,45.309,83800.0
2015-05-05 13:00:00,47.64,47.65,47.55,47.59,120300.0,45.3185,45.328,45.2329,45.2709,120300.0
2015-05-05 13:10:00,47.59,47.61,47.48,47.51,164200.0,45.2709,45.29,45.1663,45.1948,164200.0
2015-05-05 13:20:00,47.51,47.57,47.46,47.52,123500.0,45.1948,45.2519,45.1473,45.2043,123500.0
2015-05-05 13:30:00,47.51,47.58,47.45,47.54,196100.0,45.1948,45.2614,45.1377,45.2234,196100.0
2015-05-05 13:40:00,47.53,47.54,47.43,47.44,187900.0,45.2138,45.2234,45.1187,45.1282,187900.0
2015-05-05 13:50:00,47.45,47.46,47.39,47.42,131300.0,45.1377,45.1473,45.0807,45.1092,131300.0
2015-05-05 14:00:00,47.42,47.5,47.41,47.49,125700.0,45.1092,45.1853,45.0997,45.1758,125700.0
2015-05-05 14:10:00,47.49,47.61,47.49,47.54,132100.0,45.1758,45.29,45.1758,45.2234,132100.0
2015-05-05 14:20:00,47.55,47.62,47.47,47.49,126500.0,45.2329,45.2995,45.1568,45.1758,126500.0
2015-05-05 14:30:00,47.49,47.49,47.39,47.4,172800.0,45.1758,45.1758,45.0807,45.0902,172800.0
2015-05-05 14:40:00,47.4,47.43,47.21,47.23,342400.0,45.0902,45.1187,44.9094,44.9285,342400.0
2015-05-05 14:50:00,47.24,47.27,47.19,47.23,206000.0,44.938,44.9665,44.8904,44.9285,206000.0
2015-05-05 15:00:00,47.23,47.26,47.11,47.12,287400.0,44.9285,44.957,44.8143,44.8238,287400.0
2015-05-05 15:10:00,47.13,47.2,47.1,47.12,258800.0,44.8333,44.8999,44.8048,44.8238,258800.0
2015-05-05 15:20:00,47.12,47.2,47.11,47.15,308700.0,44.8238,44.8999,44.8143,44.8524,308700.0
2015-05-05 15:30:00,47.15,47.17,47.11,47.15,353400.0,44.8524,44.8714,44.8143,44.8524,353400.0
2015-05-05 15:40:00,47.15,47.16,46.95,46.96,756100.0,44.8524,44.8619,44.6621,44.6716,756100.0
2015-05-05 15:50:00,46.95,47.02,46.9,47.01,1224000.0,44.6621,44.7287,44.6145,44.7192,1224000.0
2015-05-06 09:30:00,46.78,47.13,46.36,46.43,579800.0,44.5004,44.8333,44.1009,44.1675,579800.0
2015-05-06 09:40:00,46.41,46.42,46.15,46.2,663600.0,44.1484,44.1579,43.9011,43.9487,663600.0
2015-05-06 09:50:00,46.2,46.52,46.19,46.5,503300.0,43.9487,44.2531,43.9391,44.234,503300.0
2015-05-06 10:00:00,46.5,46.64,46.43,46.51,335000.0,44.234,44.3672,44.1675,44.2436,335000.0
2015-05-06 10:10:00,46.51,46.88,46.5,46.78,296600.0,44.2436,44.5955,44.234,44.5004,296600.0
2015-05-06 10:20:00,46.78,47.4,46.77,47.4,400100.0,44.5004,45.0902,44.4909,45.0902,400100.0
2015-05-06 10:30:00,47.39,47.4,46.84,47.1,448900.0,45.0807,45.0902,44.5575,44.8048,448900.0
2015-05-06 10:40:00,47.11,47.4,47.11,47.36,259600.0,44.8143,45.0902,44.8143,45.0521,259600.0
2015-05-06 10:50:00,47.35,47.47,47.21,47.4,200900.0,45.0426,45.1568,44.9094,45.0902,200900.0
2015-05-06 11:00:00,47.41,47.58,47.22,47.23,272300.0,45.0997,45.2614,44.919,44.9285,272300.0
2015-05-06 11:10:00,47.24,47.37,47.18,47.33,144800.0,44.938,45.0616,44.8809,45.0236,144800.0
2015-05-06 11:20:00,47.32,47.5,47.22,47.44,156900.0,45.0141,45.1853,44.919,45.1282,156900.0
2015-05-06 11:30:00,47.42,47.5,47.3,47.35,193000.0,45.1092,45.1853,44.9951,45.0426,193000.0
2015-05-06 11:40:00,47.32,47.64,47.32,47.52,190600.0,45.0141,45.3185,45.0141,45.2043,190600.0
2015-05-06 11:50:00,47.52,47.63,47.45,47.53,163100.0,45.2043,45.309,45.1377,45.2138,163100.0
2015-05-06 12:00:00,47.54,47.55,47.25,47.34,193700.0,45.2234,45.2329,44.9475,45.0331,193700.0
2015-05-06 12:10:00,47.34,47.4,47.22,47.22,112700.0,45.0331,45.0902,44.919,44.919,112700.0
2015-05-06 12:20:00,47.22,47.22,47.09,47.14,116200.0,44.919,44.919,44.7953,44.8429,116200.0
2015-05-06 12:30:00,47.14,47.19,47.1,47.12,99300.0,44.8429,44.8904,44.8048,44.8238,99300.0
2015-05-06 12:40:00,47.12,47.13,47.0,47.01,98000.0,44.8238,44.8333,44.7097,44.7192,98000.0
2015-05-06 12:50:00,47.02,47.03,46.89,46.9,116100.0,44.7287,44.7382,44.605,44.6145,116100.0
2015-05-06 13:00:00,46.9,46.9,46.75,46.83,137300.0,44.6145,44.6145,44.4719,44.548,137300.0
2015-05-06 13:10:00,46.82,47.0,46.79,46.96,89000.0,44.5384,44.7097,44.5099,44.6716,89000.0
2015-05-06 13:20:00,46.97,47.08,46.87,46.89,103700.0,44.6811,44.7858,44.586,44.605,103700.0
2015-05-06 13:30:00,46.89,47.01,46.76,47.01,122900.0,44.605,44.7192,44.4814,44.7192,122900.0
2015-05-06 13:40:00,47.0,47.03,46.8,46.93,150400.0,44.7097,44.7382,44.5194,44.6431,150400.0
2015-05-06 13:50:00,46.92,46.92,46.78,46.82,127900.0,44.6336,44.6336,44.5004,44.5384,127900.0
2015-05-06 14:00:00,46.81,46.87,46.77,46.86,92700.0,44.5289,44.586,44.4909,44.5765,92700.0
2015-05-06 14:10:00,46.86,46.86,46.71,46.84,141400.0,44.5765,44.5765,44.4338,44.5575,141400.0
2015-05-06 14:20:00,46.85,46.87,46.72,46.78,99500.0,44.567,44.586,44.4433,44.5004,99500.0
2015-05-06 14:30:00,46.78,46.78,46.67,46.69,91300.0,44.5004,44.5004,44.3958,44.4148,91300.0
2015-05-06 14:40:00,46.69,46.71,46.58,46.7,144200.0,44.4148,44.4338,44.3101,44.4243,144200.0
2015-05-06 14:50:00,46.71,46.89,46.67,46.86,130800.0,44.4338,44.605,44.3958,44.5765,130800.0
2015-05-06 15:00:00,46.86,46.89,46.79,46.86,98700.0,44.5765,44.605,44.5099,44.5765,98700.0
2015-05-06 15:10:00,46.86,46.87,46.67,46.69,144700.0,44.5765,44.586,44.3958,44.4148,144700.0
2015-05-06 15:20:00,46.69,46.97,46.68,46.96,177300.0,44.4148,44.6811,44.4053,44.6716,177300.0
2015-05-06 15:30:00,46.96,47.05,46.89,47.03,307400.0,44.6716,44.7572,44.605,44.7382,307400.0
2015-05-06 15:40:00,47.02,47.1,46.95,47.05,245400.0,44.7287,44.8048,44.6621,44.7572,245400.0
2015-05-06 15:50:00,47.04,47.05,46.93,47.04,432300.0,44.7477,44.7572,44.6431,44.7477,432300.0
2015-05-07 09:30:00,47.4,48.37,47.4,48.33,968000.0,45.0902,46.0129,45.0902,45.9749,968000.0
2015-05-07 09:40:00,48.33,48.6,48.23,48.44,610400.0,45.9749,46.2317,45.8797,46.0795,610400.0
2015-05-07 09:50:00,48.42,48.44,48.08,48.19,415800.0,46.0605,46.0795,45.737,45.8417,415800.0
2015-05-07 10:00:00,48.19,48.37,48.05,48.24,362400.0,45.8417,46.0129,45.7085,45.8893,362400.0
2015-05-07 10:10:00,48.23,48.4,48.2,48.34,200200.0,45.8797,46.0415,45.8512,45.9844,200200.0
2015-05-07 10:20:00,48.34,48.6,48.33,48.49,324700.0,45.9844,46.2317,45.9749,46.1271,324700.0
2015-05-07 10:30:00,48.49,48.56,48.4,48.53,278000.0,46.1271,46.1937,46.0415,46.1651,278000.0
2015-05-07 10:40:00,48.54,48.66,48.53,48.65,295200.0,46.1746,46.2888,46.1651,46.2793,295200.0
2015-05-07 10:50:00,48.66,48.76,48.61,48.66,284600.0,46.2888,46.3839,46.2412,46.2888,284600.0
2015-05-07 11:00:00,48.66,48.81,48.63,48.71,293800.0,46.2888,46.4315,46.2602,46.3363,293800.0
2015-05-07 11:10:00,48.72,48.87,48.71,48.86,252400.0,46.3459,46.4886,46.3363,46.479,252400.0
2015-05-07 11:20:00,48.86,49.11,48.78,49.02,301700.0,46.479,46.7169,46.4029,46.6312,301700.0
2015-05-07 11:30:00,49.02,49.24,48.99,49.24,313400.0,46.6312,46.8405,46.6027,46.8405,313400.0
2015-05-07 11:40:00,49.22,49.35,49.14,49.2,387800.0,46.8215,46.9452,46.7454,46.8025,387800.0
2015-05-07 11:50:00,49.21,49.27,49.0,49.11,218300.0,46.812,46.8691,46.6122,46.7169,218300.0
2015-05-07 12:00:00,49.1,49.12,48.94,49.1,136300.0,46.7073,46.7264,46.5551,46.7073,136300.0
2015-05-07 12:10:00,49.11,49.29,49.1,49.23,152400.0,46.7169,46.8881,46.7073,46.831,152400.0
2015-05-07 12:20:00,49.23,49.25,49.05,49.14,148600.0,46.831,46.85,46.6598,46.7454,148600.0
2015-05-07 12:30:00,49.14,49.28,49.14,49.27,111900.0,46.7454,46.8786,46.7454,46.8691,111900.0
2015-05-07 12:40:00,49.27,49.32,49.18,49.19,111900.0,46.8691,46.9166,46.7834,46.793,111900.0
2015-05-07 12:50:00,49.19,49.25,49.17,49.21,48400.0,46.793,46.85,46.7739,46.812,48400.0
2015-05-07 13:00:00,49.21,49.27,49.19,49.19,110500.0,46.812,46.8691,46.793,46.793,110500.0
2015-05-07 13:10:00,49.19,49.4,49.18,49.4,215900.0,46.793,46.9927,46.7834,46.9927,215900.0
2015-05-07 13:20:00,49.39,49.42,49.31,49.38,140900.0,46.9832,47.0117,46.9071,46.9737,140900.0
2015-05-07 13:30:00,49.39,49.61,49.34,49.61,263700.0,46.9832,47.1925,46.9356,47.1925,263700.0
2015-05-07 13:40:00,49.61,49.62,49.43,49.46,142100.0,47.1925,47.202,47.0213,47.0498,142100.0
2015-05-07 13:50:00,49.48,49.55,49.43,49.45,230000.0,47.0688,47.1354,47.0213,47.0403,230000.0
2015-05-07 14:00:00,49.46,49.49,49.39,49.44,160800.0,47.0498,47.0783,46.9832,47.0308,160800.0
2015-05-07 14:10:00,49.43,49.46,49.34,49.36,182500.0,47.0213,47.0498,46.9356,46.9547,182500.0
2015-05-07 14:20:00,49.36,49.45,49.29,49.39,209100.0,46.9547,47.0403,46.8881,46.9832,209100.0
2015-05-07 14:30:00,49.39,49.44,49.28,49.31,209900.0,46.9832,47.0308,46.8786,46.9071,209900.0
2015-05-07 14:40:00,49.3,49.33,49.23,49.25,318400.0,46.8976,46.9261,46.831,46.85,318400.0
2015-05-07 14:50:00,49.24,49.28,49.19,49.21,135200.0,46.8405,46.8786,46.793,46.812,135200.0
2015-05-07 15:00:00,49.2,49.25,49.15,49.15,201500.0,46.8025,46.85,46.7549,46.7549,201500.0
2015-05-07 15:10:00,49.15,49.15,48.95,48.96,198800.0,46.7549,46.7549,46.5647,46.5742,198800.0
2015-05-07 15:20:00,48.96,48.96,48.85,48.88,198900.0,46.5742,46.5742,46.4695,46.4981,198900.0
2015-05-07 15:30:00,48.88,49.0,48.86,48.97,227300.0,46.4981,46.6122,46.479,46.5837,227300.0
2015-05-07 15:40:00,48.98,49.04,48.96,49.04,304800.0,46.5932,46.6503,46.5742,46.6503,304800.0
2015-05-07 15:50:00,49.04,49.13,49.03,49.06,593200.0,46.6503,46.7359,46.6408,46.6693,593200.0
2015-05-08 09:30:00,49.23,49.47,49.19,49.36,366800.0,46.831,47.0593,46.793,46.9547,366800.0
2015-05-08 09:40:00,49.36,49.83,49.36,49.62,510000.0,46.9547,47.4018,46.9547,47.202,510000.0
2015-05-08 09:50:00,49.62,49.63,49.33,49.36,224400.0,47.202,47.2115,46.9261,46.9547,224400.0
2015-05-08 10:00:00,49.38,49.61,49.38,49.46,174600.0,46.9737,47.1925,46.9737,47.0498,174600.0
2015-05-08 10:10:00,49.46,49.56,49.42,49.44,148800.0,47.0498,47.1449,47.0117,47.0308,148800.0
2015-05-08 10:20:00,49.43,49.48,49.29,49.36,182600.0,47.0213,47.0688,46.8881,46.9547,182600.0
2015-05-08 10:30:00,49.35,49.45,49.33,49.43,157800.0,46.9452,47.0403,46.9261,47.0213,157800.0
2015-05-08 10:40:00,49.42,49.5,49.33,49.37,147600.0,47.0117,47.0879,46.9261,46.9642,147600.0
2015-05-08 10:50:00,49.38,49.39,49.2,49.24,151900.0,46.9737,46.9832,46.8025,46.8405,151900.0
2015-05-08 11:00:00,49.24,49.32,49.2,49.22,133100.0,46.8405,46.9166,46.8025,46.8215,133100.0
2015-05-08 11:10:00,49.22,49.28,49.18,49.21,160300.0,46.8215,46.8786,46.7834,46.812,160300.0
2015-05-08 11:20:00,49.2,49.21,49.1,49.15,153000.0,46.8025,46.812,46.7073,46.7549,153000.0
2015-05-08 11:30:00,49.15,49.2,49.04,49.08,109700.0,46.7549,46.8025,46.6503,46.6883,109700.0
2015-05-08 11:40:00,49.07,49.16,49.0,49.08,217700.0,46.6788,46.7644,46.6122,46.6883,217700.0
2015-05-08 11:50:00,49.08,49.19,49.06,49.16,136800.0,46.6883,46.793,46.6693,46.7644,136800.0
2015-05-08 12:00:00,49.17,49.18,49.08,49.09,68400.0,46.7739,46.7834,46.6883,46.6978,68400.0
2015-05-08 12:10:00,49.09,49.1,49.04,49.09,56900.0,46.6978,46.7073,46.6503,46.6978,56900.0
2015-05-08 12:20:00,49.09,49.13,49.06,49.11,70800.0,46.6978,46.7359,46.6693,46.7169,70800.0
2015-05-08 12:30:00,49.11,49.24,49.11,49.2,125300.0,46.7169,46.8405,46.7169,46.8025,125300.0
2015-05-08 12:40:00,49.2,49.3,49.19,49.28,126700.0,46.8025,46.8976,46.793,46.8786,126700.0
2015-05-08 12:50:00,49.28,49.34,49.27,49.27,85200.0,46.8786,46.9356,46.8691,46.8691,85200.0
2015-05-08 13:00:00,49.27,49.3,49.24,49.29,76900.0,46.8691,46.8976,46.8405,46.8881,76900.0
2015-05-08 13:10:00,49.29,49.3,49.17,49.2,112100.0,46.8881,46.8976,46.7739,46.8025,112100.0
2015-05-08 13:20:00,49.2,49.22,49.16,49.2,102100.0,46.8025,46.8215,46.7644,46.8025,102100.0
2015-05-08 13:30:00,49.2,49.21,49.08,49.11,109500.0,46.8025,46.812,46.6883,46.7169,109500.0
2015-05-08 13:40:00,49.11,49.17,49.09,49.09,94100.0,46.7169,46.7739,46.6978,46.6978,94100.0
2015-05-08 13:50:00,49.1,49.14,49.07,49.13,43600.0,46.7073,46.7454,46.6788,46.7359,43600.0
2015-05-08 14:00:00,49.13,49.14,49.0,49.01,122300.0,46.7359,46.7454,46.6122,46.6217,122300.0
2015-05-08 14:10:00,49.02,49.05,48.95,48.99,94700.0,46.6312,46.6598,46.5647,46.6027,94700.0
2015-05-08 14:20:00,48.99,49.03,48.97,49.01,114200.0,46.6027,46.6408,46.5837,46.6217,114200.0
2015-05-08 14:30:00,49.01,49.09,48.96,48.98,133900.0,46.6217,46.6978,46.5742,46.5932,133900.0
2015-05-08 14:40:00,48.97,49.02,48.95,49.01,149900.0,46.5837,46.6312,46.5647,46.6217,149900.0
2015-05-08 14:50:00,49.01,49.01,48.93,48.97,88800.0,46.6217,46.6217,46.5456,46.5837,88800.0
2015-05-08 15:00:00,48.96,49.05,48.94,49.03,152400.0,46.5742,46.6598,46.5551,46.6408,152400.0
2015-05-08 15:10:00,49.03,49.1,48.98,49.01,138300.0,46.6408,46.7073,46.5932,46.6217,138300.0
2015-05-08 15:20:00,49.01,49.01,48.94,49.01,108900.0,46.6217,46.6217,46.5551,46.6217,108900.0
2015-05-08 15:30:00,49.01,49.03,48.99,49.0,117000.0,46.6217,46.6408,46.6027,46.6122,117000.0
2015-05-08 15:40:00,49.0,49.05,48.99,49.04,140500.0,46.6122,46.6598,46.6027,46.6503,140500.0
2015-05-08 15:50:00,49.05,49.11,49.02,49.07,362500.0,46.6598,46.7169,46.6312,46.6788,362500.0
2015-05-11 09:30:00,49.05,49.36,48.8,49.19,407500.0,46.6598,46.9547,46.422,46.793,407500.0
2015-05-11 09:40:00,49.21,49.43,49.17,49.41,423600.0,46.812,47.0213,46.7739,47.0022,423600.0
2015-05-11 09:50:00,49.42,49.42,49.26,49.35,264100.0,47.0117,47.0117,46.8595,46.9452,264100.0
2015-05-11 10:00:00,49.35,49.62,49.35,49.52,316600.0,46.9452,47.202,46.9452,47.1069,316600.0
2015-05-11 10:10:00,49.53,49.65,49.44,49.44,154500.0,47.1164,47.2305,47.0308,47.0308,154500.0
2015-05-11 10:20:00,49.45,49.53,49.4,49.45,111700.0,47.0403,47.1164,46.9927,47.0403,111700.0
2015-05-11 10:30:00,49.45,49.46,49.22,49.24,118600.0,47.0403,47.0498,46.8215,46.8405,118600.0
2015-05-11 10:40:00,49.24,49.35,49.22,49.22,87900.0,46.8405,46.9452,46.8215,46.8215,87900.0
2015-05-11 10:50:00,49.23,49.28,49.18,49.26,104800.0,46.831,46.8786,46.7834,46.8595,104800.0
2015-05-11 11:00:00,49.26,49.27,49.18,49.26,103300.0,46.8595,46.8691,46.7834,46.8595,103300.0
2015-05-11 11:10:00,49.26,49.5,49.24,49.5,128300.0,46.8595,47.0879,46.8405,47.0879,128300.0
2015-05-11 11:20:00,49.49,49.58,49.45,49.55,151600.0,47.0783,47.164,47.0403,47.1354,151600.0
2015-05-11 11:30:00,49.55,49.71,49.52,49.71,239800.0,47.1354,47.2876,47.1069,47.2876,239800.0
2015-05-11 11:40:00,49.71,49.76,49.68,49.74,152100.0,47.2876,47.3352,47.2591,47.3162,152100.0
2015-05-11 11:50:00,49.75,49.78,49.71,49.74,121100.0,47.3257,47.3542,47.2876,47.3162,121100.0
2015-05-11 12:00:00,49.74,49.75,49.61,49.65,157400.0,47.3162,47.3257,47.1925,47.2305,157400.0
2015-05-11 12:10:00,49.66,49.75,49.66,49.71,77200.0,47.2401,47.3257,47.2401,47.2876,77200.0
2015-05-11 12:20:00,49.71,49.71,49.58,49.64,100700.0,47.2876,47.2876,47.164,47.221,100700.0
2015-05-11 12:30:00,49.63,49.63,49.46,49.6,90400.0,47.2115,47.2115,47.0498,47.183,90400.0
2015-05-11 12:40:00,49.59,49.63,49.51,49.59,137300.0,47.1735,47.2115,47.0974,47.1735,137300.0
2015-05-11 12:50:00,49.6,49.7,49.58,49.69,56400.0,47.183,47.2781,47.164,47.2686,56400.0
2015-05-11 13:00:00,49.69,49.89,49.65,49.89,146400.0,47.2686,47.4588,47.2305,47.4588,146400.0
2015-05-11 13:10:00,49.88,50.17,49.83,50.17,499500.0,47.4493,47.7252,47.4018,47.7252,499500.0
2015-05-11 13:20:00,50.16,50.3,50.08,50.19,284700.0,47.7157,47.8489,47.6396,47.7442,284700.0
2015-05-11 13:30:00,50.18,50.19,50.09,50.14,211800.0,47.7347,47.7442,47.6491,47.6967,211800.0
2015-05-11 13:40:00,50.14,50.14,49.93,49.98,250200.0,47.6967,47.6967,47.4969,47.5445,250200.0
2015-05-11 13:50:00,49.97,50.01,49.81,49.87,144000.0,47.5349,47.573,47.3827,47.4398,144000.0
2015-05-11 14:00:00,49.87,50.0,49.84,49.88,119100.0,47.4398,47.5635,47.4113,47.4493,119100.0
2015-05-11 14:10:00,49.88,49.88,49.73,49.84,194900.0,47.4493,47.4493,47.3066,47.4113,194900.0
2015-05-11 14:20:00,49.84,49.85,49.77,49.8,119100.0,47.4113,47.4208,47.3447,47.3732,119100.0
2015-05-11 14:30:00,49.8,49.92,49.79,49.81,137300.0,47.3732,47.4874,47.3637,47.3827,137300.0
2015-05-11 14:40:00,49.81,49.85,49.78,49.82,113500.0,47.3827,47.4208,47.3542,47.3923,113500.0
2015-05-11 14:50:00,49.82,49.86,49.72,49.75,69800.0,47.3923,47.4303,47.2971,47.3257,69800.0
2015-05-11 15:00:00,49.74,49.74,49.63,49.65,138700.0,47.3162,47.3162,47.2115,47.2305,138700.0
2015-05-11 15:10:00,49.66,49.75,49.64,49.72,103500.0,47.2401,47.3257,47.221,47.2971,103500.0
2015-05-11 15:20:00,49.72,49.81,49.68,49.79,131200.0,47.2971,47.3827,47.2591,47.3637,131200.0
2015-05-11 15:30:00,49.79,49.8,49.67,49.76,169100.0,47.3637,47.3732,47.2496,47.3352,169100.0
2015-05-11 15:40:00,49.77,49.8,49.68,49.68,154500.0,47.3447,47.3732,47.2591,47.2591,154500.0
2015-05-11 15:50:00,49.68,49.69,49.61,49.65,278200.0,47.2591,47.2686,47.1925,47.2305,278200.0
2015-05-12 09:30:00,49.11,49.26,48.9,49.18,320400.0,46.7169,46.8595,46.5171,46.7834,320400.0
2015-05-12 09:40:00,49.19,49.19,48.7,48.77,302500.0,46.793,46.793,46.3268,46.3934,302500.0
2015-05-12 09:50:00,48.77,48.95,48.63,48.92,312600.0,46.3934,46.5647,46.2602,46.5361,312600.0
2015-05-12 10:00:00,48.92,49.13,48.87,49.09,252400.0,46.5361,46.7359,46.4886,46.6978,252400.0
2015-05-12 10:10:00,49.08,49.2,49.01,49.07,212900.0,46.6883,46.8025,46.6217,46.6788,212900.0
2015-05-12 10:20:00,49.07,49.11,48.94,49.01,111800.0,46.6788,46.7169,46.5551,46.6217,111800.0
2015-05-12 10:30:00,49.01,49.24,49.0,49.2,168400.0,46.6217,46.8405,46.6122,46.8025,168400.0
2015-05-12 10:40:00,49.22,49.33,49.16,49.22,178900.0,46.8215,46.9261,46.7644,46.8215,178900.0
2015-05-12 10:50:00,49.21,49.25,49.0,49.03,88000.0,46.812,46.85,46.6122,46.6408,88000.0
2015-05-12 11:00:00,49.03,49.19,49.0,49.04,110500.0,46.6408,46.793,46.6122,46.6503,110500.0
2015-05-12 11:10:00,49.04,49.1,48.97,49.1,135900.0,46.6503,46.7073,46.5837,46.7073,135900.0
2015-05-12 11:20:00,49.09,49.18,49.04,49.05,128500.0,46.6978,46.7834,46.6503,46.6598,128500.0
2015-05-12 11:30:00,49.06,49.14,49.03,49.11,96900.0,46.6693,46.7454,46.6408,46.7169,96900.0
2015-05-12 11:40:00,49.12,49.12,49.03,49.07,75500.0,46.7264,46.7264,46.6408,46.6788,75500.0
2015-05-12 11:50:00,49.07,49.07,48.91,48.92,150500.0,46.6788,46.6788,46.5266,46.5361,150500.0
2015-05-12 12:00:00,48.92,49.03,48.87,48.99,132400.0,46.5361,46.6408,46.4886,46.6027,132400.0
2015-05-12 12:10:00,48.99,49.01,48.93,48.96,80700.0,46.6027,46.6217,46.5456,46.5742,80700.0
2015-05-12 12:20:00,48.96,49.02,48.95,49.0,63100.0,46.5742,46.6312,46.5647,46.6122,63100.0
2015-05-12 12:30:00,49.0,49.09,48.99,49.08,176600.0,46.6122,46.6978,46.6027,46.6883,176600.0
2015-05-12 12:40:00,49.08,49.15,49.07,49.14,76800.0,46.6883,46.7549,46.6788,46.7454,76800.0
2015-05-12 12:50:00,49.15,49.25,49.13,49.23,90200.0,46.7549,46.85,46.7359,46.831,90200.0
2015-05-12 13:00:00,49.24,49.31,49.21,49.3,75000.0,46.8405,46.9071,46.812,46.8976,75000.0
2015-05-12 13:10:00,49.31,49.4,49.26,49.27,138700.0,46.9071,46.9927,46.8595,46.8691,138700.0
2015-05-12 13:20:00,49.28,49.37,49.26,49.29,79700.0,46.8786,46.9642,46.8595,46.8881,79700.0
2015-05-12 13:30:00,49.28,49.31,49.2,49.27,60900.0,46.8786,46.9071,46.8025,46.8691,60900.0
2015-05-12 13:40:00,49.27,49.28,49.17,49.24,57400.0,46.8691,46.8786,46.7739,46.8405,57400.0
2015-05-12 13:50:00,49.24,49.28,49.13,49.16,103100.0,46.8405,46.8786,46.7359,46.7644,103100.0
2015-05-12 14:00:00,49.16,49.25,49.13,49.18,63300.0,46.7644,46.85,46.7359,46.7834,63300.0
2015-05-12 14:10:00,49.17,49.2,49.01,49.05,96000.0,46.7739,46.8025,46.6217,46.6598,96000.0
2015-05-12 14:20:00,49.05,49.17,49.05,49.15,85300.0,46.6598,46.7739,46.6598,46.7549,85300.0
2015-05-12 14:30:00,49.15,49.29,49.14,49.28,81300.0,46.7549,46.8881,46.7454,46.8786,81300.0
2015-05-12 14:40:00,49.28,49.32,49.17,49.17,61400.0,46.8786,46.9166,46.7739,46.7739,61400.0
2015-05-12 14:50:00,49.17,49.18,49.08,49.12,88100.0,46.7739,46.7834,46.6883,46.7264,88100.0
2015-05-12 15:00:00,49.12,49.17,49.06,49.15,115700.0,46.7264,46.7739,46.6693,46.7549,115700.0
2015-05-12 15:10:00,49.14,49.15,49.0,49.03,105500.0,46.7454,46.7549,46.6122,46.6408,105500.0
2015-05-12 15:20:00,49.03,49.11,49.01,49.04,105800.0,46.6408,46.7169,46.6217,46.6503,105800.0
2015-05-12 15:30:00,49.05,49.1,49.0,49.03,174300.0,46.6598,46.7073,46.6122,46.6408,174300.0
2015-05-12 15:40:00,49.02,49.08,48.99,49.06,217900.0,46.6312,46.6883,46.6027,46.6693,217900.0
2015-05-12 15:50:00,49.05,49.06,48.84,48.85,886500.0,46.6598,46.6693,46.46,46.4695,886500.0
2015-05-13 09:30:00,49.27,49.77,48.91,49.44,861700.0,46.8691,47.3447,46.5266,47.0308,861700.0
2015-05-13 09:40:00,49.42,49.85,49.35,49.53,436600.0,47.0117,47.4208,46.9452,47.1164,436600.0
2015-05-13 09:50:00,49.53,49.55,49.22,49.32,382700.0,47.1164,47.1354,46.8215,46.9166,382700.0
2015-05-13 10:00:00,49.31,49.36,49.16,49.29,266500.0,46.9071,46.9547,46.7644,46.8881,266500.0
2015-05-13 10:10:00,49.3,49.32,49.11,49.11,240900.0,46.8976,46.9166,46.7169,46.7169,240900.0
2015-05-13 10:20:00,49.11,49.28,49.02,49.03,174500.0,46.7169,46.8786,46.6312,46.6408,174500.0
2015-05-13 10:30:00,49.02,49.05,48.87,48.99,239800.0,46.6312,46.6598,46.4886,46.6027,239800.0
2015-05-13 10:40:00,48.98,49.05,48.92,49.03,184000.0,46.5932,46.6598,46.5361,46.6408,184000.0
2015-05-13 10:50:00,49.02,49.22,49.01,49.02,355600.0,46.6312,46.8215,46.6217,46.6312,355600.0
2015-05-13 11:00:00,49.01,49.07,48.93,49.05,200000.0,46.6217,46.6788,46.5456,46.6598,200000.0
2015-05-13 11:10:00,49.05,49.12,48.98,49.08,134300.0,46.6598,46.7264,46.5932,46.6883,134300.0
2015-05-13 11:20:00,49.08,49.13,48.89,48.92,199600.0,46.6883,46.7359,46.5076,46.5361,199600.0
2015-05-13 11:30:00,48.91,49.12,48.89,49.09,90900.0,46.5266,46.7264,46.5076,46.6978,90900.0
2015-05-13 11:40:00,49.09,49.15,49.04,49.14,141500.0,46.6978,46.7549,46.6503,46.7454,141500.0
2015-05-13 11:50:00,49.15,49.16,48.95,49.0,95100.0,46.7549,46.7644,46.5647,46.6122,95100.0
2015-05-13 12:00:00,48.99,49.09,48.96,49.02,52200.0,46.6027,46.6978,46.5742,46.6312,52200.0
2015-05-13 12:10:00,49.02,49.11,49.02,49.09,53800.0,46.6312,46.7169,46.6312,46.6978,53800.0
2015-05-13 12:20:00,49.09,49.09,48.9,48.93,83500.0,46.6978,46.6978,46.5171,46.5456,83500.0
2015-05-13 12:30:00,48.92,49.01,48.86,48.98,121100.0,46.5361,46.6217,46.479,46.5932,121100.0
2015-05-13 12:40:00,48.98,49.02,48.92,49.01,70500.0,46.5932,46.6312,46.5361,46.6217,70500.0
2015-05-13 12:50:00,49.03,49.04,48.92,48.98,54600.0,46.6408,46.6503,46.5361,46.5932,54600.0
2015-05-13 13:00:00,48.98,49.06,48.91,48.92,92800.0,46.5932,46.6693,46.5266,46.5361,92800.0
2015-05-13 13:10:00,48.92,49.01,48.91,48.98,75100.0,46.5361,46.6217,46.5266,46.5932,75100.0
2015-05-13 13:20:00,48.98,49.03,48.93,48.98,70100.0,46.5932,46.6408,46.5456,46.5932,70100.0
2015-05-13 13:30:00,48.98,49.09,48.95,49.05,89600.0,46.5932,46.6978,46.5647,46.6598,89600.0
2015-05-13 13:40:00,49.06,49.12,49.04,49.07,114500.0,46.6693,46.7264,46.6503,46.6788,114500.0
2015-05-13 13:50:00,49.08,49.09,48.94,49.01,84500.0,46.6883,46.6978,46.5551,46.6217,84500.0
2015-05-13 14:00:00,49.01,49.05,48.95,48.98,107800.0,46.6217,46.6598,46.5647,46.5932,107800.0
2015-05-13 14:10:00,48.98,48.99,48.77,48.84,173200.0,46.5932,46.6027,46.3934,46.46,173200.0
2015-05-13 14:20:00,48.84,48.87,48.78,48.79,111900.0,46.46,46.4886,46.4029,46.4124,111900.0
2015-05-13 14:30:00,48.78,48.79,48.71,48.78,122100.0,46.4029,46.4124,46.3363,46.4029,122100.0
2015-05-13 14:40:00,48.78,48.79,48.73,48.73,107200.0,46.4029,46.4124,46.3554,46.3554,107200.0
2015-05-13 14:50:00,48.73,48.74,48.6,48.67,129000.0,46.3554,46.3649,46.2317,46.2983,129000.0
2015-05-13 15:00:00,48.68,48.77,48.65,48.66,116200.0,46.3078,46.3934,46.2793,46.2888,116200.0
2015-05-13 15:10:00,48.66,48.73,48.54,48.55,181500.0,46.2888,46.3554,46.1746,46.1841,181500.0
2015-05-13 15:20:00,48.55,48.59,48.42,48.43,236400.0,46.1841,46.2222,46.0605,46.07,236400.0
2015-05-13 15:30:00,48.43,48.6,48.4,48.55,215800.0,46.07,46.2317,46.0415,46.1841,215800.0
2015-05-13 15:40:00,48.55,48.62,48.52,48.6,184200.0,46.1841,46.2507,46.1556,46.2317,184200.0
2015-05-13 15:50:00,48.59,48.62,48.48,48.49,620600.0,46.2222,46.2507,46.1176,46.1271,620600.0
2015-05-14 09:30:00,48.94,49.09,48.69,48.84,362700.0,46.5551,46.6978,46.3173,46.46,362700.0
2015-05-14 09:40:00,48.84,49.06,48.55,48.76,364900.0,46.46,46.6693,46.1841,46.3839,364900.0
2015-05-14 09:50:00,48.75,48.94,48.57,48.59,286700.0,46.3744,46.5551,46.2032,46.2222,286700.0
2015-05-14 10:00:00,48.58,48.74,48.52,48.74,243700.0,46.2127,46.3649,46.1556,46.3649,243700.0
2015-05-14 10:10:00,48.74,48.78,48.63,48.73,191700.0,46.3649,46.4029,46.2602,46.3554,191700.0
2015-05-14 10:20:00,48.74,48.78,48.6,48.61,280900.0,46.3649,46.4029,46.2317,46.2412,280900.0
2015-05-14 10:30:00,48.63,48.71,48.5,48.64,164200.0,46.2602,46.3363,46.1366,46.2698,164200.0
2015-05-14 10:40:00,48.64,48.69,48.52,48.62,123600.0,46.2698,46.3173,46.1556,46.2507,123600.0
2015-05-14 10:50:00,48.61,48.77,48.59,48.65,138300.0,46.2412,46.3934,46.2222,46.2793,138300.0
2015-05-14 11:00:00,48.65,48.75,48.61,48.64,154900.0,46.2793,46.3744,46.2412,46.2698,154900.0
2015-05-14 11:10:00,48.64,48.66,48.56,48.59,126500.0,46.2698,46.2888,46.1937,46.2222,126500.0
2015-05-14 11:20:00,48.59,48.63,48.54,48.55,143300.0,46.2222,46.2602,46.1746,46.1841,143300.0
2015-05-14 11:30:00,48.55,48.66,48.54,48.63,78300.0,46.1841,46.2888,46.1746,46.2602,78300.0
2015-05-14 11:40:00,48.63,48.74,48.56,48.69,170100.0,46.2602,46.3649,46.1937,46.3173,170100.0
2015-05-14 11:50:00,48.71,48.75,48.65,48.73,178900.0,46.3363,46.3744,46.2793,46.3554,178900.0
2015-05-14 12:00:00,48.74,48.75,48.57,48.61,192700.0,46.3649,46.3744,46.2032,46.2412,192700.0
2015-05-14 12:10:00,48.61,48.7,48.59,48.61,133900.0,46.2412,46.3268,46.2222,46.2412,133900.0
2015-05-14 12:20:00,48.62,48.69,48.57,48.63,116500.0,46.2507,46.3173,46.2032,46.2602,116500.0
2015-05-14 12:30:00,48.63,48.69,48.6,48.64,87300.0,46.2602,46.3173,46.2317,46.2698,87300.0
2015-05-14 12:40:00,48.66,48.68,48.62,48.64,131100.0,46.2888,46.3078,46.2507,46.2698,131100.0
2015-05-14 12:50:00,48.65,48.68,48.6,48.68,69100.0,46.2793,46.3078,46.2317,46.3078,69100.0
2015-05-14 13:00:00,48.68,48.91,48.67,48.89,263600.0,46.3078,46.5266,46.2983,46.5076,263600.0
2015-05-14 13:10:00,48.89,49.0,48.86,48.93,292100.0,46.5076,46.6122,46.479,46.5456,292100.0
2015-05-14 13:20:00,48.93,48.97,48.85,48.97,220000.0,46.5456,46.5837,46.4695,46.5837,220000.0
2015-05-14 13:30:00,48.97,49.05,48.96,49.02,268100.0,46.5837,46.6598,46.5742,46.6312,268100.0
2015-05-14 13:40:00,49.03,49.08,48.96,48.98,210000.0,46.6408,46.6883,46.5742,46.5932,210000.0
2015-05-14 13:50:00,48.97,48.99,48.93,48.95,139800.0,46.5837,46.6027,46.5456,46.5647,139800.0
2015-05-14 14:00:00,48.95,48.96,48.68,48.7,250600.0,46.5647,46.5742,46.3078,46.3268,250600.0
2015-05-14 14:10:00,48.69,48.77,48.66,48.74,147600.0,46.3173,46.3934,46.2888,46.3649,147600.0
2015-05-14 14:20:00,48.74,48.76,48.65,48.69,92900.0,46.3649,46.3839,46.2793,46.3173,92900.0
2015-05-14 14:30:00,48.69,48.77,48.63,48.77,102000.0,46.3173,46.3934,46.2602,46.3934,102000.0
2015-05-14 14:40:00,48.76,48.77,48.7,48.71,46900.0,46.3839,46.3934,46.3268,46.3363,46900.0
2015-05-14 14:50:00,48.71,48.84,48.71,48.84,138800.0,46.3363,46.46,46.3363,46.46,138800.0
2015-05-14 15:00:00,48.84,48.93,48.79,48.93,142000.0,46.46,46.5456,46.4124,46.5456,142000.0
2015-05-14 15:10:00,48.93,48.97,48.84,48.86,146100.0,46.5456,46.5837,46.46,46.479,146100.0
2015-05-14 15:20:00,48.86,48.89,48.8,48.82,175200.0,46.479,46.5076,46.422,46.441,175200.0
2015-05-14 15:30:00,48.83,48.84,48.78,48.79,144200.0,46.4505,46.46,46.4029,46.4124,144200.0
2015-05-14 15:40:00,48.79,48.83,48.74,48.81,210400.0,46.4124,46.4505,46.3649,46.4315,210400.0
2015-05-14 15:50:00,48.8,48.83,48.79,48.82,368700.0,46.422,46.4505,46.4124,46.441,368700.0
2015-05-15 09:30:00,49.35,49.45,49.01,49.03,711300.0,46.9452,47.0403,46.6217,46.6408,711300.0
2015-05-15 09:40:00,49.02,49.2,49.0,49.12,320600.0,46.6312,46.8025,46.6122,46.7264,320600.0
2015-05-15 09:50:00,49.12,49.13,48.78,48.84,226500.0,46.7264,46.7359,46.4029,46.46,226500.0
2015-05-15 10:00:00,48.83,49.03,48.73,49.01,250100.0,46.4505,46.6408,46.3554,46.6217,250100.0
2015-05-15 10:10:00,49.02,49.04,48.86,48.89,149700.0,46.6312,46.6503,46.479,46.5076,149700.0
2015-05-15 10:20:00,48.9,49.04,48.88,49.02,149400.0,46.5171,46.6503,46.4981,46.6312,149400.0
2015-05-15 10:30:00,49.02,49.02,48.93,49.01,101500.0,46.6312,46.6312,46.5456,46.6217,101500.0
2015-05-15 10:40:00,49.0,49.0,48.82,48.84,137900.0,46.6122,46.6122,46.441,46.46,137900.0
2015-05-15 10:50:00,48.85,48.91,48.76,48.79,110400.0,46.4695,46.5266,46.3839,46.4124,110400.0
2015-05-15 11:00:00,48.79,49.01,48.79,49.01,173200.0,46.4124,46.6217,46.4124,46.6217,173200.0
2015-05-15 11:10:00,49.0,49.04,48.9,48.91,88000.0,46.6122,46.6503,46.5171,46.5266,88000.0
2015-05-15 11:20:00,48.92,48.96,48.78,48.8,113800.0,46.5361,46.5742,46.4029,46.422,113800.0
2015-05-15 11:30:00,48.79,48.86,48.66,48.67,206400.0,46.4124,46.479,46.2888,46.2983,206400.0
2015-05-15 11:40:00,48.68,48.77,48.65,48.68,124800.0,46.3078,46.3934,46.2793,46.3078,124800.0
2015-05-15 11:50:00,48.68,48.77,48.67,48.75,65800.0,46.3078,46.3934,46.2983,46.3744,65800.0
2015-05-15 12:00:00,48.75,48.83,48.73,48.8,52400.0,46.3744,46.4505,46.3554,46.422,52400.0
2015-05-15 12:10:00,48.8,48.9,48.8,48.86,69000.0,46.422,46.5171,46.422,46.479,69000.0
2015-05-15 12:20:00,48.86,48.91,48.82,48.86,56900.0,46.479,46.5266,46.441,46.479,56900.0
2015-05-15 12:30:00,48.84,48.88,48.81,48.81,36500.0,46.46,46.4981,46.4315,46.4315,36500.0
2015-05-15 12:40:00,48.81,48.82,48.67,48.67,50400.0,46.4315,46.441,46.2983,46.2983,50400.0
2015-05-15 12:50:00,48.68,48.7,48.56,48.69,121500.0,46.3078,46.3268,46.1937,46.3173,121500.0
2015-05-15 13:00:00,48.71,48.76,48.67,48.74,86800.0,46.3363,46.3839,46.2983,46.3649,86800.0
2015-05-15 13:10:00,48.74,48.84,48.72,48.75,61500.0,46.3649,46.46,46.3459,46.3744,61500.0
2015-05-15 13:20:00,48.75,48.8,48.64,48.65,50800.0,46.3744,46.422,46.2698,46.2793,50800.0
2015-05-15 13:30:00,48.64,48.69,48.61,48.66,52300.0,46.2698,46.3173,46.2412,46.2888,52300.0
2015-05-15 13:40:00,48.65,48.73,48.65,48.73,31200.0,46.2793,46.3554,46.2793,46.3554,31200.0
2015-05-15 13:50:00,48.73,48.78,48.68,48.69,39600.0,46.3554,46.4029,46.3078,46.3173,39600.0
2015-05-15 14:00:00,48.69,48.71,48.61,48.66,73000.0,46.3173,46.3363,46.2412,46.2888,73000.0
2015-05-15 14:10:00,48.66,48.72,48.64,48.71,48600.0,46.2888,46.3459,46.2698,46.3363,48600.0
2015-05-15 14:20:00,48.71,48.77,48.69,48.74,72400.0,46.3363,46.3934,46.3173,46.3649,72400.0
2015-05-15 14:30:00,48.74,48.83,48.73,48.8,64800.0,46.3649,46.4505,46.3554,46.422,64800.0
2015-05-15 14:40:00,48.8,48.82,48.76,48.77,63100.0,46.422,46.441,46.3839,46.3934,63100.0
2015-05-15 14:50:00,48.78,48.79,48.7,48.71,69500.0,46.4029,46.4124,46.3268,46.3363,69500.0
2015-05-15 15:00:00,48.71,48.76,48.67,48.74,77800.0,46.3363,46.3839,46.2983,46.3649,77800.0
2015-05-15 15:10:00,48.75,48.8,48.73,48.77,79200.0,46.3744,46.422,46.3554,46.3934,79200.0
2015-05-15 15:20:00,48.77,48.8,48.73,48.77,72300.0,46.3934,46.422,46.3554,46.3934,72300.0
2015-05-15 15:30:00,48.77,48.78,48.73,48.74,85800.0,46.3934,46.4029,46.3554,46.3649,85800.0
2015-05-15 15:40:00,48.74,48.77,48.69,48.72,155600.0,46.3649,46.3934,46.3173,46.3459,155600.0
2015-05-15 15:50:00,48.76,48.83,48.61,48.67,1215800.0,46.3839,46.4505,46.2412,46.2983,1215800.0
2015-05-18 09:30:00,48.61,48.71,48.38,48.58,380600.0,46.2412,46.3363,46.0224,46.2127,380600.0
2015-05-18 09:40:00,48.59,48.92,48.5,48.9,292900.0,46.2222,46.5361,46.1366,46.5171,292900.0
2015-05-18 09:50:00,48.92,49.05,48.82,48.85,281600.0,46.5361,46.6598,46.441,46.4695,281600.0
2015-05-18 10:00:00,48.86,48.95,48.73,48.81,111300.0,46.479,46.5647,46.3554,46.4315,111300.0
2015-05-18 10:10:00,48.81,49.01,48.8,48.97,95200.0,46.4315,46.6217,46.422,46.5837,95200.0
2015-05-18 10:20:00,48.97,49.05,48.9,48.91,230500.0,46.5837,46.6598,46.5171,46.5266,230500.0
2015-05-18 10:30:00,48.91,48.97,48.9,48.94,75100.0,46.5266,46.5837,46.5171,46.5551,75100.0
2015-05-18 10:40:00,48.93,48.98,48.86,48.88,98200.0,46.5456,46.5932,46.479,46.4981,98200.0
2015-05-18 10:50:00,48.87,48.94,48.82,48.87,108700.0,46.4886,46.5551,46.441,46.4886,108700.0
2015-05-18 11:00:00,48.87,49.04,48.87,49.02,183200.0,46.4886,46.6503,46.4886,46.6312,183200.0
2015-05-18 11:10:00,49.02,49.05,48.94,48.98,128800.0,46.6312,46.6598,46.5551,46.5932,128800.0
2015-05-18 11:20:00,48.99,49.01,48.94,48.97,88200.0,46.6027,46.6217,46.5551,46.5837,88200.0
2015-05-18 11:30:00,48.96,49.0,48.87,48.99,127400.0,46.5742,46.6122,46.4886,46.6027,127400.0
2015-05-18 11:40:00,49.0,49.05,48.89,48.94,177400.0,46.6122,46.6598,46.5076,46.5551,177400.0
2015-05-18 11:50:00,48.94,49.0,48.92,48.99,50100.0,46.5551,46.6122,46.5361,46.6027,50100.0
2015-05-18 12:00:00,49.0,49.08,48.97,48.99,162600.0,46.6122,46.6883,46.5837,46.6027,162600.0
2015-05-18 12:10:00,48.99,49.01,48.93,48.94,59800.0,46.6027,46.6217,46.5456,46.5551,59800.0
2015-05-18 12:20:00,48.95,48.99,48.93,48.97,69200.0,46.5647,46.6027,46.5456,46.5837,69200.0
2015-05-18 12:30:00,48.97,49.07,48.97,49.04,85500.0,46.5837,46.6788,46.5837,46.6503,85500.0
2015-05-18 12:40:00,49.03,49.08,49.01,49.06,62200.0,46.6408,46.6883,46.6217,46.6693,62200.0
2015-05-18 12:50:00,49.05,49.07,49.03,49.06,78200.0,46.6598,46.6788,46.6408,46.6693,78200.0
2015-05-18 13:00:00,49.06,49.07,48.99,49.02,59300.0,46.6693,46.6788,46.6027,46.6312,59300.0
2015-05-18 13:10:00,49.01,49.07,48.99,49.05,105300.0,46.6217,46.6788,46.6027,46.6598,105300.0
2015-05-18 13:20:00,49.05,49.06,48.99,49.03,47800.0,46.6598,46.6693,46.6027,46.6408,47800.0
2015-05-18 13:30:00,49.03,49.06,49.01,49.02,60300.0,46.6408,46.6693,46.6217,46.6312,60300.0
2015-05-18 13:40:00,49.01,49.05,49.0,49.05,58500.0,46.6217,46.6598,46.6122,46.6598,58500.0
2015-05-18 13:50:00,49.05,49.11,49.05,49.09,177000.0,46.6598,46.7169,46.6598,46.6978,177000.0
2015-05-18 14:00:00,49.09,49.12,49.08,49.09,97200.0,46.6978,46.7264,46.6883,46.6978,97200.0
2015-05-18 14:10:00,49.1,49.11,49.07,49.08,72100.0,46.7073,46.7169,46.6788,46.6883,72100.0
2015-05-18 14:20:00,49.09,49.12,49.07,49.09,100700.0,46.6978,46.7264,46.6788,46.6978,100700.0
2015-05-18 14:30:00,49.1,49.16,49.09,49.14,143400.0,46.7073,46.7644,46.6978,46.7454,143400.0
2015-05-18 14:40:00,49.13,49.17,49.05,49.08,138300.0,46.7359,46.7739,46.6598,46.6883,138300.0
2015-05-18 14:50:00,49.07,49.1,49.01,49.08,92700.0,46.6788,46.7073,46.6217,46.6883,92700.0
2015-05-18 15:00:00,49.09,49.1,49.06,49.07,73900.0,46.6978,46.7073,46.6693,46.6788,73900.0
2015-05-18 15:10:00,49.07,49.1,49.0,49.04,93300.0,46.6788,46.7073,46.6122,46.6503,93300.0
2015-05-18 15:20:00,49.04,49.05,48.98,49.0,127500.0,46.6503,46.6598,46.5932,46.6122,127500.0
2015-05-18 15:30:00,49.0,49.02,48.92,48.98,189400.0,46.6122,46.6312,46.5361,46.5932,189400.0
2015-05-18 15:40:00,48.99,48.99,48.9,48.95,210200.0,46.6027,46.6027,46.5171,46.5647,210200.0
2015-05-18 15:50:00,48.94,49.06,48.94,48.99,539200.0,46.5551,46.6693,46.5551,46.6027,539200.0
2015-05-19 09:30:00,49.45,49.68,49.26,49.37,619600.0,47.0403,47.2591,46.8595,46.9642,619600.0
2015-05-19 09:40:00,49.35,49.6,49.34,49.39,392400.0,46.9452,47.183,46.9356,46.9832,392400.0
2015-05-19 09:50:00,49.4,49.45,49.17,49.18,289400.0,46.9927,47.0403,46.7739,46.7834,289400.0
2015-05-19 10:00:00,49.19,49.23,49.03,49.16,218900.0,46.793,46.831,46.6408,46.7644,218900.0
2015-05-19 10:10:00,49.16,49.38,49.08,49.34,329400.0,46.7644,46.9737,46.6883,46.9356,329400.0
2015-05-19 10:20:00,49.34,49.37,49.28,49.34,160700.0,46.9356,46.9642,46.8786,46.9356,160700.0
2015-05-19 10:30:00,49.35,49.49,49.29,49.47,265000.0,46.9452,47.0783,46.8881,47.0593,265000.0
2015-05-19 10:40:00,49.47,49.49,49.33,49.35,168500.0,47.0593,47.0783,46.9261,46.9452,168500.0
2015-05-19 10:50:00,49.35,49.36,49.16,49.2,156100.0,46.9452,46.9547,46.7644,46.8025,156100.0
2015-05-19 11:00:00,49.2,49.26,49.09,49.12,189600.0,46.8025,46.8595,46.6978,46.7264,189600.0
2015-05-19 11:10:00,49.13,49.15,48.94,48.99,307200.0,46.7359,46.7549,46.5551,46.6027,307200.0
2015-05-19 11:20:00,48.99,48.99,48.54,48.58,715000.0,46.6027,46.6027,46.1746,46.2127,715000.0
2015-05-19 11:30:00,48.58,48.62,48.12,48.14,754800.0,46.2127,46.2507,45.7751,45.7941,754800.0
2015-05-19 11:40:00,48.15,48.28,47.93,48.25,922200.0,45.8036,45.9273,45.5944,45.8988,922200.0
2015-05-19 11:50:00,48.26,48.48,48.25,48.32,348700.0,45.9083,46.1176,45.8988,45.9654,348700.0
2015-05-19 12:00:00,48.32,48.4,48.13,48.4,224200.0,45.9654,46.0415,45.7846,46.0415,224200.0
2015-05-19 12:10:00,48.38,48.42,48.2,48.23,229800.0,46.0224,46.0605,45.8512,45.8797,229800.0
2015-05-19 12:20:00,48.23,48.32,48.1,48.24,228800.0,45.8797,45.9654,45.7561,45.8893,228800.0
2015-05-19 12:30:00,48.24,48.37,48.24,48.34,102800.0,45.8893,46.0129,45.8893,45.9844,102800.0
2015-05-19 12:40:00,48.34,48.35,48.21,48.25,139200.0,45.9844,45.9939,45.8607,45.8988,139200.0
2015-05-19 12:50:00,48.25,48.35,48.24,48.35,163600.0,45.8988,45.9939,45.8893,45.9939,163600.0
2015-05-19 13:00:00,48.35,48.38,48.31,48.36,157100.0,45.9939,46.0224,45.9558,46.0034,157100.0
2015-05-19 13:10:00,48.36,48.42,48.33,48.35,135000.0,46.0034,46.0605,45.9749,45.9939,135000.0
2015-05-19 13:20:00,48.35,48.38,48.21,48.24,432600.0,45.9939,46.0224,45.8607,45.8893,432600.0
2015-05-19 13:30:00,48.23,48.34,48.15,48.32,496500.0,45.8797,45.9844,45.8036,45.9654,496500.0
2015-05-19 13:40:00,48.31,48.31,48.16,48.17,191700.0,45.9558,45.9558,45.8131,45.8227,191700.0
2015-05-19 13:50:00,48.17,48.18,47.95,48.07,423100.0,45.8227,45.8322,45.6134,45.7275,423100.0
2015-05-19 14:00:00,48.07,48.15,48.03,48.03,215100.0,45.7275,45.8036,45.6895,45.6895,215100.0
2015-05-19 14:10:00,48.04,48.06,47.9,47.91,350100.0,45.699,45.718,45.5658,45.5753,350100.0
2015-05-19 14:20:00,47.91,47.92,47.7,47.73,504200.0,45.5753,45.5848,45.3756,45.4041,504200.0
2015-05-19 14:30:00,47.75,47.91,47.7,47.91,515100.0,45.4231,45.5753,45.3756,45.5753,515100.0
2015-05-19 14:40:00,47.91,47.95,47.8,47.8,354500.0,45.5753,45.6134,45.4707,45.4707,354500.0
2015-05-19 14:50:00,47.8,47.95,47.76,47.94,211800.0,45.4707,45.6134,45.4326,45.6039,211800.0
2015-05-19 15:00:00,47.95,48.09,47.94,48.06,320400.0,45.6134,45.7466,45.6039,45.718,320400.0
2015-05-19 15:10:00,48.07,48.07,47.99,48.04,215300.0,45.7275,45.7275,45.6514,45.699,215300.0
2015-05-19 15:20:00,48.03,48.07,48.02,48.04,232600.0,45.6895,45.7275,45.68,45.699,232600.0
2015-05-19 15:30:00,48.04,48.09,47.99,48.0,310800.0,45.699,45.7466,45.6514,45.6609,310800.0
2015-05-19 15:40:00,48.01,48.01,47.87,47.94,430100.0,45.6705,45.6705,45.5373,45.6039,430100.0
2015-05-19 15:50:00,47.94,47.96,47.79,47.85,886800.0,45.6039,45.6229,45.4612,45.5183,886800.0
2015-05-20 09:30:00,47.56,47.56,45.74,45.83,3093800.0,45.2424,45.2424,43.5111,43.5967,3093800.0
2015-05-20 09:40:00,45.83,46.04,45.44,45.44,2165500.0,43.5967,43.7965,43.2257,43.2257,2165500.0
2015-05-20 09:50:00,45.45,45.74,45.31,45.56,1911300.0,43.2352,43.5111,43.102,43.3398,1911300.0
2015-05-20 10:00:00,45.57,45.64,45.08,45.14,1377900.0,43.3494,43.416,42.8832,42.9403,1377900.0
2015-05-20 10:10:00,45.15,45.26,44.6,44.82,2474700.0,42.9498,43.0545,42.4266,42.6359,2474700.0
2015-05-20 10:20:00,44.85,44.97,44.47,44.5,1905600.0,42.6644,42.7786,42.303,42.3315,1905600.0
2015-05-20 10:30:00,44.49,45.1,44.36,45.01,2157700.0,42.322,42.9023,42.1983,42.8167,2157700.0
2015-05-20 10:40:00,45.02,45.02,44.64,44.78,1070700.0,42.8262,42.8262,42.4647,42.5979,1070700.0
2015-05-20 10:50:00,44.77,44.92,44.53,44.53,1180400.0,42.5883,42.731,42.36,42.36,1180400.0
2015-05-20 11:00:00,44.53,44.55,44.2,44.24,1461900.0,42.36,42.3791,42.0461,42.0842,1461900.0
2015-05-20 11:10:00,44.28,44.49,44.15,44.25,1134200.0,42.1222,42.322,41.9986,42.0937,1134200.0
2015-05-20 11:20:00,44.26,44.29,43.92,44.08,1316400.0,42.1032,42.1317,41.7798,41.932,1316400.0
2015-05-20 11:30:00,44.08,44.08,43.76,43.83,1443100.0,41.932,41.932,41.6276,41.6942,1443100.0
2015-05-20 11:40:00,43.83,44.19,43.68,44.12,1175100.0,41.6942,42.0366,41.5515,41.97,1175100.0
2015-05-20 11:50:00,44.11,44.4,43.96,44.37,1268100.0,41.9605,42.2364,41.8178,42.2078,1268100.0
2015-05-20 12:00:00,44.37,44.73,44.36,44.72,1531100.0,42.2078,42.5503,42.1983,42.5408,1531100.0
2015-05-20 12:10:00,44.72,44.79,44.45,44.47,841900.0,42.5408,42.6074,42.2839,42.303,841900.0
2015-05-20 12:20:00,44.46,44.69,44.4,44.47,785500.0,42.2935,42.5122,42.2364,42.303,785500.0
2015-05-20 12:30:00,44.47,44.97,44.46,44.9,956900.0,42.303,42.7786,42.2935,42.712,956900.0
2015-05-20 12:40:00,44.97,44.98,44.81,44.91,580000.0,42.7786,42.7881,42.6264,42.7215,580000.0
2015-05-20 12:50:00,44.93,44.99,44.83,44.85,513900.0,42.7405,42.7976,42.6454,42.6644,513900.0
2015-05-20 13:00:00,44.85,44.86,44.64,44.67,489300.0,42.6644,42.674,42.4647,42.4932,489300.0
2015-05-20 13:10:00,44.67,44.9,44.62,44.82,544800.0,42.4932,42.712,42.4457,42.6359,544800.0
2015-05-20 13:20:00,44.83,44.86,44.59,44.6,266900.0,42.6454,42.674,42.4171,42.4266,266900.0
2015-05-20 13:30:00,44.6,44.63,44.42,44.42,380800.0,42.4266,42.4552,42.2554,42.2554,380800.0
2015-05-20 13:40:00,44.43,44.47,44.31,44.44,469000.0,42.2649,42.303,42.1508,42.2744,469000.0
2015-05-20 13:50:00,44.44,44.67,44.41,44.54,458300.0,42.2744,42.4932,42.2459,42.3696,458300.0
2015-05-20 14:00:00,44.54,44.83,44.54,44.69,553700.0,42.3696,42.6454,42.3696,42.5122,553700.0
2015-05-20 14:10:00,44.69,44.72,44.6,44.69,654600.0,42.5122,42.5408,42.4266,42.5122,654600.0
2015-05-20 14:20:00,44.68,44.69,44.46,44.49,619900.0,42.5027,42.5122,42.2935,42.322,619900.0
2015-05-20 14:30:00,44.49,44.52,44.14,44.17,728700.0,42.322,42.3505,41.989,42.0176,728700.0
2015-05-20 14:40:00,44.17,44.17,43.99,44.01,881200.0,42.0176,42.0176,41.8464,41.8654,881200.0
2015-05-20 14:50:00,44.01,44.27,44.0,44.15,734100.0,41.8654,42.1127,41.8559,41.9986,734100.0
2015-05-20 15:00:00,44.14,44.15,43.98,44.02,870000.0,41.989,41.9986,41.8368,41.8749,870000.0
2015-05-20 15:10:00,44.04,44.08,43.9,43.96,1197000.0,41.8939,41.932,41.7607,41.8178,1197000.0
2015-05-20 15:20:00,43.96,44.01,43.85,44.01,1340200.0,41.8178,41.8654,41.7132,41.8654,1340200.0
2015-05-20 15:30:00,44.01,44.04,43.78,43.79,1093600.0,41.8654,41.8939,41.6466,41.6561,1093600.0
2015-05-20 15:40:00,43.79,43.79,43.6,43.65,1569400.0,41.6561,41.6561,41.4754,41.5229,1569400.0
2015-05-20 15:50:00,43.66,43.75,42.97,43.0,5369700.0,41.5324,41.6181,40.8761,40.9046,5369700.0
2015-05-21 09:30:00,43.19,43.33,42.68,42.73,2194100.0,41.0853,41.2185,40.6002,40.6478,2194100.0
2015-05-21 09:40:00,42.74,43.14,42.66,43.05,1416000.0,40.6573,41.0378,40.5812,40.9522,1416000.0
2015-05-21 09:50:00,43.05,43.23,42.8,42.91,1084000.0,40.9522,41.1234,40.7143,40.819,1084000.0
2015-05-21 10:00:00,42.91,43.39,42.9,43.12,1204300.0,40.819,41.2756,40.8095,41.0188,1204300.0
2015-05-21 10:10:00,43.12,43.33,43.03,43.2,719400.0,41.0188,41.2185,40.9331,41.0949,719400.0
2015-05-21 10:20:00,43.2,43.2,42.95,42.96,827100.0,41.0949,41.0949,40.857,40.8665,827100.0
2015-05-21 10:30:00,42.96,43.25,42.96,43.06,620600.0,40.8665,41.1424,40.8665,40.9617,620600.0
2015-05-21 10:40:00,43.07,43.12,42.95,43.04,628200.0,40.9712,41.0188,40.857,40.9426,628200.0
2015-05-21 10:50:00,43.03,43.18,43.0,43.14,559800.0,40.9331,41.0758,40.9046,41.0378,559800.0
2015-05-21 11:00:00,43.14,43.35,43.04,43.19,866400.0,41.0378,41.2375,40.9426,41.0853,866400.0
2015-05-21 11:10:00,43.19,43.21,43.07,43.07,542300.0,41.0853,41.1044,40.9712,40.9712,542300.0
2015-05-21 11:20:00,43.07,43.12,42.9,43.02,524300.0,40.9712,41.0188,40.8095,40.9236,524300.0
2015-05-21 11:30:00,43.02,43.06,43.0,43.01,291900.0,40.9236,40.9617,40.9046,40.9141,291900.0
2015-05-21 11:40:00,43.01,43.06,42.9,42.93,434200.0,40.9141,40.9617,40.8095,40.838,434200.0
2015-05-21 11:50:00,42.94,43.03,42.87,42.89,369500.0,40.8475,40.9331,40.7809,40.8,369500.0
2015-05-21 12:00:00,42.88,42.94,42.75,42.93,641100.0,40.7904,40.8475,40.6668,40.838,641100.0
2015-05-21 12:10:00,42.92,42.97,42.8,42.93,349200.0,40.8285,40.8761,40.7143,40.838,349200.0
2015-05-21 12:20:00,42.94,43.09,42.93,43.04,345600.0,40.8475,40.9902,40.838,40.9426,345600.0
2015-05-21 12:30:00,43.04,43.09,42.96,43.01,321000.0,40.9426,40.9902,40.8665,40.9141,321000.0
2015-05-21 12:40:00,43.0,43.01,42.82,42.84,294000.0,40.9046,40.9141,40.7334,40.7524,294000.0
2015-05-21 12:50:00,42.85,42.86,42.81,42.82,201200.0,40.7619,40.7714,40.7239,40.7334,201200.0
2015-05-21 13:00:00,42.82,42.86,42.8,42.82,225800.0,40.7334,40.7714,40.7143,40.7334,225800.0
2015-05-21 13:10:00,42.82,42.85,42.77,42.85,266300.0,40.7334,40.7619,40.6858,40.7619,266300.0
2015-05-21 13:20:00,42.84,42.91,42.82,42.84,372200.0,40.7524,40.819,40.7334,40.7524,372200.0
2015-05-21 13:30:00,42.84,42.86,42.8,42.85,155900.0,40.7524,40.7714,40.7143,40.7619,155900.0
2015-05-21 13:40:00,42.84,42.87,42.81,42.85,149900.0,40.7524,40.7809,40.7239,40.7619,149900.0
2015-05-21 13:50:00,42.84,42.86,42.7,42.73,247800.0,40.7524,40.7714,40.6192,40.6478,247800.0
2015-05-21 14:00:00,42.72,42.81,42.68,42.8,304400.0,40.6382,40.7239,40.6002,40.7143,304400.0
2015-05-21 14:10:00,42.8,42.82,42.73,42.74,238300.0,40.7143,40.7334,40.6478,40.6573,238300.0
2015-05-21 14:20:00,42.73,42.77,42.67,42.77,218100.0,40.6478,40.6858,40.5907,40.6858,218100.0
2015-05-21 14:30:00,42.77,42.79,42.67,42.67,286800.0,40.6858,40.7048,40.5907,40.5907,286800.0
2015-05-21 14:40:00,42.68,42.79,42.65,42.77,412000.0,40.6002,40.7048,40.5717,40.6858,412000.0
2015-05-21 14:50:00,42.77,42.85,42.75,42.83,437900.0,40.6858,40.7619,40.6668,40.7429,437900.0
2015-05-21 15:00:00,42.82,42.83,42.71,42.73,308400.0,40.7334,40.7429,40.6287,40.6478,308400.0
2015-05-21 15:10:00,42.72,42.77,42.65,42.66,320100.0,40.6382,40.6858,40.5717,40.5812,320100.0
2015-05-21 15:20:00,42.66,42.73,42.62,42.72,408200.0,40.5812,40.6478,40.5431,40.6382,408200.0
2015-05-21 15:30:00,42.72,42.78,42.7,42.75,353800.0,40.6382,40.6953,40.6192,40.6668,353800.0
2015-05-21 15:40:00,42.75,42.78,42.63,42.67,610200.0,40.6668,40.6953,40.5526,40.5907,610200.0
2015-05-21 15:50:00,42.66,42.67,42.4,42.45,2326000.0,40.5812,40.5907,40.3338,40.3814,2326000.0
2015-05-22 09:30:00,42.7,42.93,42.55,42.75,935600.0,40.6192,40.838,40.4765,40.6668,935600.0
2015-05-22 09:40:00,42.76,42.9,42.51,42.65,634800.0,40.6763,40.8095,40.4385,40.5717,634800.0
2015-05-22 09:50:00,42.67,42.68,42.32,42.35,621400.0,40.5907,40.6002,40.2577,40.2863,621400.0
2015-05-22 10:00:00,42.35,42.51,42.34,42.41,521100.0,40.2863,40.4385,40.2768,40.3433,521100.0
2015-05-22 10:10:00,42.41,42.6,42.2,42.34,599600.0,40.3433,40.5241,40.1436,40.2768,599600.0
2015-05-22 10:20:00,42.34,42.44,42.14,42.2,669800.0,40.2768,40.3719,40.0865,40.1436,669800.0
2015-05-22 10:30:00,42.19,42.31,42.12,42.25,597300.0,40.1341,40.2482,40.0675,40.1911,597300.0
2015-05-22 10:40:00,42.25,42.32,42.07,42.14,554000.0,40.1911,40.2577,40.0199,40.0865,554000.0
2015-05-22 10:50:00,42.14,42.18,42.02,42.1,523900.0,40.0865,40.1246,39.9724,40.0485,523900.0
2015-05-22 11:00:00,42.1,42.25,42.02,42.09,608200.0,40.0485,40.1911,39.9724,40.0389,608200.0
2015-05-22 11:10:00,42.1,42.31,42.09,42.26,626800.0,40.0485,40.2482,40.0389,40.2007,626800.0
2015-05-22 11:20:00,42.27,42.4,42.25,42.25,408100.0,40.2102,40.3338,40.1911,40.1911,408100.0
2015-05-22 11:30:00,42.25,42.33,42.15,42.26,382100.0,40.1911,40.2672,40.096,40.2007,382100.0
2015-05-22 11:40:00,42.27,42.37,42.26,42.28,372700.0,40.2102,40.3053,40.2007,40.2197,372700.0
2015-05-22 11:50:00,42.29,42.48,42.28,42.42,389100.0,40.2292,40.4099,40.2197,40.3529,389100.0
2015-05-22 12:00:00,42.42,42.56,42.36,42.52,443700.0,40.3529,40.486,40.2958,40.448,443700.0
2015-05-22 12:10:00,42.51,42.66,42.5,42.55,537400.0,40.4385,40.5812,40.429,40.4765,537400.0
2015-05-22 12:20:00,42.55,42.62,42.52,42.6,162400.0,40.4765,40.5431,40.448,40.5241,162400.0
2015-05-22 12:30:00,42.6,42.8,42.6,42.8,420800.0,40.5241,40.7143,40.5241,40.7143,420800.0
2015-05-22 12:40:00,42.8,42.83,42.7,42.79,291900.0,40.7143,40.7429,40.6192,40.7048,291900.0
2015-05-22 12:50:00,42.78,42.79,42.67,42.68,218600.0,40.6953,40.7048,40.5907,40.6002,218600.0
2015-05-22 13:00:00,42.68,42.77,42.66,42.67,203700.0,40.6002,40.6858,40.5812,40.5907,203700.0
2015-05-22 13:10:00,42.68,42.74,42.57,42.6,162100.0,40.6002,40.6573,40.4956,40.5241,162100.0
2015-05-22 13:20:00,42.6,42.65,42.55,42.57,179100.0,40.5241,40.5717,40.4765,40.4956,179100.0
2015-05-22 13:30:00,42.58,42.71,42.57,42.69,199700.0,40.5051,40.6287,40.4956,40.6097,199700.0
2015-05-22 13:40:00,42.69,42.82,42.68,42.79,277700.0,40.6097,40.7334,40.6002,40.7048,277700.0
2015-05-22 13:50:00,42.79,42.82,42.73,42.78,201900.0,40.7048,40.7334,40.6478,40.6953,201900.0
2015-05-22 14:00:00,42.78,42.8,42.68,42.74,166300.0,40.6953,40.7143,40.6002,40.6573,166300.0
2015-05-22 14:10:00,42.75,42.76,42.62,42.73,170700.0,40.6668,40.6763,40.5431,40.6478,170700.0
2015-05-22 14:20:00,42.74,42.8,42.73,42.75,151800.0,40.6573,40.7143,40.6478,40.6668,151800.0
2015-05-22 14:30:00,42.75,42.77,42.68,42.69,117800.0,40.6668,40.6858,40.6002,40.6097,117800.0
2015-05-22 14:40:00,42.68,42.74,42.65,42.67,113100.0,40.6002,40.6573,40.5717,40.5907,113100.0
2015-05-22 14:50:00,42.68,42.69,42.59,42.66,194900.0,40.6002,40.6097,40.5146,40.5812,194900.0
2015-05-22 15:00:00,42.66,42.74,42.66,42.71,242800.0,40.5812,40.6573,40.5812,40.6287,242800.0
2015-05-22 15:10:00,42.71,42.72,42.67,42.72,127700.0,40.6287,40.6382,40.5907,40.6382,127700.0
2015-05-22 15:20:00,42.71,42.78,42.71,42.75,202700.0,40.6287,40.6953,40.6287,40.6668,202700.0
2015-05-22 15:30:00,42.75,42.8,42.69,42.76,294900.0,40.6668,40.7143,40.6097,40.6763,294900.0
2015-05-22 15:40:00,42.75,42.77,42.7,42.72,312400.0,40.6668,40.6858,40.6192,40.6382,312400.0
2015-05-22 15:50:00,42.72,42.77,42.59,42.6,902900.0,40.6382,40.6858,40.5146,40.5241,902900.0
2015-05-26 09:30:00,43.05,43.09,42.56,42.68,1292400.0,40.9522,40.9902,40.486,40.6002,1292400.0
2015-05-26 09:40:00,42.67,42.7,42.33,42.58,728000.0,40.5907,40.6192,40.2672,40.5051,728000.0
2015-05-26 09:50:00,42.58,42.63,42.3,42.33,461600.0,40.5051,40.5526,40.2387,40.2672,461600.0
2015-05-26 10:00:00,42.3,42.37,42.2,42.25,551300.0,40.2387,40.3053,40.1436,40.1911,551300.0
2015-05-26 10:10:00,42.25,42.25,41.74,41.91,985800.0,40.1911,40.1911,39.706,39.8677,985800.0
2015-05-26 10:20:00,41.89,42.02,41.82,41.93,476500.0,39.8487,39.9724,39.7821,39.8867,476500.0
2015-05-26 10:30:00,41.93,41.96,41.78,41.79,503500.0,39.8867,39.9153,39.744,39.7536,503500.0
2015-05-26 10:40:00,41.8,41.81,41.61,41.61,599100.0,39.7631,39.7726,39.5823,39.5823,599100.0
2015-05-26 10:50:00,41.61,41.8,41.52,41.62,506300.0,39.5823,39.7631,39.4967,39.5918,506300.0
2015-05-26 11:00:00,41.63,41.77,41.62,41.77,487300.0,39.6014,39.7345,39.5918,39.7345,487300.0
2015-05-26 11:10:00,41.77,41.93,41.74,41.81,391200.0,39.7345,39.8867,39.706,39.7726,391200.0
2015-05-26 11:20:00,41.82,41.89,41.72,41.87,279000.0,39.7821,39.8487,39.687,39.8297,279000.0
2015-05-26 11:30:00,41.86,41.9,41.75,41.78,181500.0,39.8202,39.8582,39.7155,39.744,181500.0
2015-05-26 11:40:00,41.77,41.87,41.75,41.77,198700.0,39.7345,39.8297,39.7155,39.7345,198700.0
2015-05-26 11:50:00,41.78,41.87,41.76,41.84,190700.0,39.744,39.8297,39.725,39.8011,190700.0
2015-05-26 12:00:00,41.85,41.85,41.62,41.64,261000.0,39.8106,39.8106,39.5918,39.6109,261000.0
2015-05-26 12:10:00,41.63,41.71,41.55,41.69,259400.0,39.6014,39.6775,39.5253,39.6584,259400.0
2015-05-26 12:20:00,41.67,41.74,41.56,41.73,217900.0,39.6394,39.706,39.5348,39.6965,217900.0
2015-05-26 12:30:00,41.73,41.79,41.67,41.73,270600.0,39.6965,39.7536,39.6394,39.6965,270600.0
2015-05-26 12:40:00,41.72,41.73,41.67,41.71,142500.0,39.687,39.6965,39.6394,39.6775,142500.0
2015-05-26 12:50:00,41.7,41.72,41.62,41.69,177900.0,39.6679,39.687,39.5918,39.6584,177900.0
2015-05-26 13:00:00,41.69,41.71,41.61,41.66,174400.0,39.6584,39.6775,39.5823,39.6299,174400.0
2015-05-26 13:10:00,41.65,41.66,41.38,41.6,470100.0,39.6204,39.6299,39.3635,39.5728,470100.0
2015-05-26 13:20:00,41.61,41.82,41.6,41.81,331200.0,39.5823,39.7821,39.5728,39.7726,331200.0
2015-05-26 13:30:00,41.81,41.9,41.74,41.79,423300.0,39.7726,39.8582,39.706,39.7536,423300.0
2015-05-26 13:40:00,41.79,41.99,41.78,41.91,476900.0,39.7536,39.9438,39.744,39.8677,476900.0
2015-05-26 13:50:00,41.9,41.92,41.73,41.74,308100.0,39.8582,39.8772,39.6965,39.706,308100.0
2015-05-26 14:00:00,41.75,41.82,41.69,41.7,90700.0,39.7155,39.7821,39.6584,39.6679,90700.0
2015-05-26 14:10:00,41.7,41.72,41.61,41.69,151500.0,39.6679,39.687,39.5823,39.6584,151500.0
2015-05-26 14:20:00,41.68,41.68,41.54,41.6,180000.0,39.6489,39.6489,39.5157,39.5728,180000.0
2015-05-26 14:30:00,41.6,41.65,41.56,41.57,135400.0,39.5728,39.6204,39.5348,39.5443,135400.0
2015-05-26 14:40:00,41.56,41.63,41.52,41.52,250100.0,39.5348,39.6014,39.4967,39.4967,250100.0
2015-05-26 14:50:00,41.53,41.57,41.46,41.5,362000.0,39.5062,39.5443,39.4396,39.4777,362000.0
2015-05-26 15:00:00,41.5,41.54,41.45,41.46,163500.0,39.4777,39.5157,39.4301,39.4396,163500.0
2015-05-26 15:10:00,41.46,41.52,41.36,41.47,325600.0,39.4396,39.4967,39.3445,39.4492,325600.0
2015-05-26 15:20:00,41.47,41.52,41.38,41.43,349400.0,39.4492,39.4967,39.3635,39.4111,349400.0
2015-05-26 15:30:00,41.43,41.62,41.43,41.59,656000.0,39.4111,39.5918,39.4111,39.5633,656000.0
2015-05-26 15:40:00,41.59,41.63,41.56,41.61,506100.0,39.5633,39.6014,39.5348,39.5823,506100.0
2015-05-26 15:50:00,41.62,41.65,41.5,41.56,981800.0,39.5918,39.6204,39.4777,39.5348,981800.0
2015-05-27 09:30:00,41.75,41.98,41.63,41.7,1256100.0,39.7155,39.9343,39.6014,39.6679,1256100.0
2015-05-27 09:40:00,41.7,42.16,41.6,41.87,1085900.0,39.6679,40.1055,39.5728,39.8297,1085900.0
2015-05-27 09:50:00,41.86,42.09,41.83,41.95,888500.0,39.8202,40.0389,39.7916,39.9058,888500.0
2015-05-27 10:00:00,41.96,42.07,41.76,41.89,599400.0,39.9153,40.0199,39.725,39.8487,599400.0
2015-05-27 10:10:00,41.89,42.05,41.86,42.0,463500.0,39.8487,40.0009,39.8202,39.9533,463500.0
2015-05-27 10:20:00,41.99,42.17,41.97,42.16,419300.0,39.9438,40.115,39.9248,40.1055,419300.0
2015-05-27 10:30:00,42.16,42.3,42.16,42.29,353600.0,40.1055,40.2387,40.1055,40.2292,353600.0
2015-05-27 10:40:00,42.28,42.41,42.25,42.31,423800.0,40.2197,40.3433,40.1911,40.2482,423800.0
2015-05-27 10:50:00,42.31,42.34,42.21,42.33,368700.0,40.2482,40.2768,40.1531,40.2672,368700.0
2015-05-27 11:00:00,42.33,42.35,42.16,42.16,409700.0,40.2672,40.2863,40.1055,40.1055,409700.0
2015-05-27 11:10:00,42.16,42.28,42.05,42.05,337200.0,40.1055,40.2197,40.0009,40.0009,337200.0
2015-05-27 11:20:00,42.06,42.11,41.92,42.08,379400.0,40.0104,40.058,39.8772,40.0294,379400.0
2015-05-27 11:30:00,42.09,42.12,42.02,42.08,181400.0,40.0389,40.0675,39.9724,40.0294,181400.0
2015-05-27 11:40:00,42.08,42.19,42.05,42.15,169200.0,40.0294,40.1341,40.0009,40.096,169200.0
2015-05-27 11:50:00,42.15,42.21,41.97,42.0,267700.0,40.096,40.1531,39.9248,39.9533,267700.0
2015-05-27 12:00:00,42.01,42.07,41.99,42.03,144900.0,39.9628,40.0199,39.9438,39.9819,144900.0
2015-05-27 12:10:00,42.03,42.09,41.97,41.98,144000.0,39.9819,40.0389,39.9248,39.9343,144000.0
2015-05-27 12:20:00,41.98,42.1,41.97,41.98,190200.0,39.9343,40.0485,39.9248,39.9343,190200.0
2015-05-27 12:30:00,41.99,42.05,41.94,42.0,112300.0,39.9438,40.0009,39.8963,39.9533,112300.0
2015-05-27 12:40:00,41.99,42.07,41.98,42.0,114100.0,39.9438,40.0199,39.9343,39.9533,114100.0
2015-05-27 12:50:00,42.0,42.04,41.94,42.0,175300.0,39.9533,39.9914,39.8963,39.9533,175300.0
2015-05-27 13:00:00,42.0,42.1,42.0,42.09,132800.0,39.9533,40.0485,39.9533,40.0389,132800.0
2015-05-27 13:10:00,42.09,42.1,42.02,42.05,120300.0,40.0389,40.0485,39.9724,40.0009,120300.0
2015-05-27 13:20:00,42.06,42.13,42.01,42.13,99200.0,40.0104,40.077,39.9628,40.077,99200.0
2015-05-27 13:30:00,42.13,42.13,42.06,42.11,74700.0,40.077,40.077,40.0104,40.058,74700.0
2015-05-27 13:40:00,42.11,42.21,42.1,42.21,126100.0,40.058,40.1531,40.0485,40.1531,126100.0
2015-05-27 13:50:00,42.21,42.23,42.14,42.22,123900.0,40.1531,40.1721,40.0865,40.1626,123900.0
2015-05-27 14:00:00,42.23,42.37,42.22,42.35,278800.0,40.1721,40.3053,40.1626,40.2863,278800.0
2015-05-27 14:10:00,42.36,42.45,42.31,42.34,234600.0,40.2958,40.3814,40.2482,40.2768,234600.0
2015-05-27 14:20:00,42.33,42.36,42.25,42.32,190100.0,40.2672,40.2958,40.1911,40.2577,190100.0
2015-05-27 14:30:00,42.32,42.36,42.31,42.34,87300.0,40.2577,40.2958,40.2482,40.2768,87300.0
2015-05-27 14:40:00,42.34,42.35,42.22,42.23,146200.0,40.2768,40.2863,40.1626,40.1721,146200.0
2015-05-27 14:50:00,42.22,42.31,42.18,42.3,119700.0,40.1626,40.2482,40.1246,40.2387,119700.0
2015-05-27 15:00:00,42.32,42.4,42.29,42.39,146400.0,40.2577,40.3338,40.2292,40.3243,146400.0
2015-05-27 15:10:00,42.4,42.44,42.35,42.42,278100.0,40.3338,40.3719,40.2863,40.3529,278100.0
2015-05-27 15:20:00,42.42,42.43,42.28,42.33,229700.0,40.3529,40.3624,40.2197,40.2672,229700.0
2015-05-27 15:30:00,42.33,42.37,42.29,42.29,184800.0,40.2672,40.3053,40.2292,40.2292,184800.0
2015-05-27 15:40:00,42.3,42.31,42.22,42.25,312600.0,40.2387,40.2482,40.1626,40.1911,312600.0
2015-05-27 15:50:00,42.26,42.33,42.24,42.25,556700.0,40.2007,40.2672,40.1816,40.1911,556700.0
2015-05-28 09:30:00,42.25,42.5,42.06,42.33,426600.0,40.1911,40.429,40.0104,40.2672,426600.0
2015-05-28 09:40:00,42.33,42.38,42.11,42.23,346600.0,40.2672,40.3148,40.058,40.1721,346600.0
2015-05-28 09:50:00,42.25,42.25,42.0,42.09,394800.0,40.1911,40.1911,39.9533,40.0389,394800.0
2015-05-28 10:00:00,42.1,42.17,42.03,42.14,214700.0,40.0485,40.115,39.9819,40.0865,214700.0
2015-05-28 10:10:00,42.16,42.34,42.13,42.29,267400.0,40.1055,40.2768,40.077,40.2292,267400.0
2015-05-28 10:20:00,42.28,42.5,42.19,42.48,370300.0,40.2197,40.429,40.1341,40.4099,370300.0
2015-05-28 10:30:00,42.48,42.49,42.28,42.41,421800.0,40.4099,40.4195,40.2197,40.3433,421800.0
2015-05-28 10:40:00,42.41,42.41,42.32,42.4,206900.0,40.3433,40.3433,40.2577,40.3338,206900.0
2015-05-28 10:50:00,42.39,42.43,42.3,42.33,250300.0,40.3243,40.3624,40.2387,40.2672,250300.0
2015-05-28 11:00:00,42.32,42.33,42.12,42.24,375800.0,40.2577,40.2672,40.0675,40.1816,375800.0
2015-05-28 11:10:00,42.24,42.24,42.13,42.18,176700.0,40.1816,40.1816,40.077,40.1246,176700.0
2015-05-28 11:20:00,42.19,42.32,42.18,42.23,172500.0,40.1341,40.2577,40.1246,40.1721,172500.0
2015-05-28 11:30:00,42.23,42.23,42.11,42.15,142900.0,40.1721,40.1721,40.058,40.096,142900.0
2015-05-28 11:40:00,42.15,42.24,42.12,42.14,147700.0,40.096,40.1816,40.0675,40.0865,147700.0
2015-05-28 11:50:00,42.14,42.24,42.12,42.22,127800.0,40.0865,40.1816,40.0675,40.1626,127800.0
2015-05-28 12:00:00,42.22,42.27,42.14,42.25,117200.0,40.1626,40.2102,40.0865,40.1911,117200.0
2015-05-28 12:10:00,42.26,42.36,42.25,42.33,146800.0,40.2007,40.2958,40.1911,40.2672,146800.0
2015-05-28 12:20:00,42.32,42.34,42.24,42.28,120400.0,40.2577,40.2768,40.1816,40.2197,120400.0
2015-05-28 12:30:00,42.28,42.28,42.09,42.17,158200.0,40.2197,40.2197,40.0389,40.115,158200.0
2015-05-28 12:40:00,42.17,42.21,42.04,42.05,174200.0,40.115,40.1531,39.9914,40.0009,174200.0
2015-05-28 12:50:00,42.04,42.09,41.95,41.95,228300.0,39.9914,40.0389,39.9058,39.9058,228300.0
2015-05-28 13:00:00,41.95,41.95,41.81,41.84,307500.0,39.9058,39.9058,39.7726,39.8011,307500.0
2015-05-28 13:10:00,41.84,41.84,41.77,41.83,175200.0,39.8011,39.8011,39.7345,39.7916,175200.0
2015-05-28 13:20:00,41.82,41.89,41.78,41.88,117300.0,39.7821,39.8487,39.744,39.8392,117300.0
2015-05-28 13:30:00,41.88,41.89,41.81,41.86,103200.0,39.8392,39.8487,39.7726,39.8202,103200.0
2015-05-28 13:40:00,41.87,41.97,41.86,41.93,172700.0,39.8297,39.9248,39.8202,39.8867,172700.0
2015-05-28 13:50:00,41.94,41.97,41.83,41.84,177500.0,39.8963,39.9248,39.7916,39.8011,177500.0
2015-05-28 14:00:00,41.83,41.87,41.78,41.86,193900.0,39.7916,39.8297,39.744,39.8202,193900.0
2015-05-28 14:10:00,41.86,41.88,41.82,41.87,112300.0,39.8202,39.8392,39.7821,39.8297,112300.0
2015-05-28 14:20:00,41.87,41.91,41.84,41.88,132600.0,39.8297,39.8677,39.8011,39.8392,132600.0
2015-05-28 14:30:00,41.89,41.92,41.85,41.87,81300.0,39.8487,39.8772,39.8106,39.8297,81300.0
2015-05-28 14:40:00,41.88,41.96,41.88,41.92,120000.0,39.8392,39.9153,39.8392,39.8772,120000.0
2015-05-28 14:50:00,41.91,41.97,41.89,41.93,113000.0,39.8677,39.9248,39.8487,39.8867,113000.0
2015-05-28 15:00:00,41.93,41.99,41.91,41.93,154200.0,39.8867,39.9438,39.8677,39.8867,154200.0
2015-05-28 15:10:00,41.93,41.99,41.91,41.97,152600.0,39.8867,39.9438,39.8677,39.9248,152600.0
2015-05-28 15:20:00,41.97,41.99,41.89,41.93,171600.0,39.9248,39.9438,39.8487,39.8867,171600.0
2015-05-28 15:30:00,41.93,42.05,41.92,42.01,288100.0,39.8867,40.0009,39.8772,39.9628,288100.0
2015-05-28 15:40:00,42.01,42.02,41.93,41.94,282800.0,39.9628,39.9724,39.8867,39.8963,282800.0
2015-05-28 15:50:00,41.94,41.99,41.93,41.98,404400.0,39.8963,39.9438,39.8867,39.9343,404400.0
2015-05-29 09:30:00,41.68,41.75,41.35,41.51,782300.0,39.6489,39.7155,39.335,39.4872,782300.0
2015-05-29 09:40:00,41.5,41.64,41.32,41.45,571800.0,39.4777,39.6109,39.3065,39.4301,571800.0
2015-05-29 09:50:00,41.44,42.01,41.43,41.85,895500.0,39.4206,39.9628,39.4111,39.8106,895500.0
2015-05-29 10:00:00,41.86,41.93,41.72,41.8,344100.0,39.8202,39.8867,39.687,39.7631,344100.0
2015-05-29 10:10:00,41.8,41.83,41.73,41.78,188100.0,39.7631,39.7916,39.6965,39.744,188100.0
2015-05-29 10:20:00,41.78,41.89,41.71,41.73,431900.0,39.744,39.8487,39.6775,39.6965,431900.0
2015-05-29 10:30:00,41.72,41.77,41.63,41.77,226300.0,39.687,39.7345,39.6014,39.7345,226300.0
2015-05-29 10:40:00,41.76,41.78,41.58,41.67,302800.0,39.725,39.744,39.5538,39.6394,302800.0
2015-05-29 10:50:00,41.67,41.69,41.56,41.69,191400.0,39.6394,39.6584,39.5348,39.6584,191400.0
2015-05-29 11:00:00,41.68,41.9,41.66,41.76,328800.0,39.6489,39.8582,39.6299,39.725,328800.0
2015-05-29 11:10:00,41.76,42.09,41.76,42.01,519900.0,39.725,40.0389,39.725,39.9628,519900.0
2015-05-29 11:20:00,42.01,42.22,41.99,42.01,515700.0,39.9628,40.1626,39.9438,39.9628,515700.0
2015-05-29 11:30:00,42.0,42.11,41.98,42.09,373800.0,39.9533,40.058,39.9343,40.0389,373800.0
2015-05-29 11:40:00,42.09,42.41,42.08,42.38,399900.0,40.0389,40.3433,40.0294,40.3148,399900.0
2015-05-29 11:50:00,42.37,42.41,42.26,42.34,332200.0,40.3053,40.3433,40.2007,40.2768,332200.0
2015-05-29 12:00:00,42.35,42.5,42.34,42.48,369300.0,40.2863,40.429,40.2768,40.4099,369300.0
2015-05-29 12:10:00,42.49,42.49,42.36,42.38,207000.0,40.4195,40.4195,40.2958,40.3148,207000.0
2015-05-29 12:20:00,42.39,42.48,42.38,42.43,156800.0,40.3243,40.4099,40.3148,40.3624,156800.0
2015-05-29 12:30:00,42.43,42.5,42.41,42.48,192400.0,40.3624,40.429,40.3433,40.4099,192400.0
2015-05-29 12:40:00,42.48,42.49,42.39,42.47,154800.0,40.4099,40.4195,40.3243,40.4004,154800.0
2015-05-29 12:50:00,42.46,42.57,42.41,42.52,280800.0,40.3909,40.4956,40.3433,40.448,280800.0
2015-05-29 13:00:00,42.52,42.6,42.49,42.53,368000.0,40.448,40.5241,40.4195,40.4575,368000.0
2015-05-29 13:10:00,42.53,42.54,42.45,42.5,180500.0,40.4575,40.467,40.3814,40.429,180500.0
2015-05-29 13:20:00,42.5,42.54,42.45,42.48,136100.0,40.429,40.467,40.3814,40.4099,136100.0
2015-05-29 13:30:00,42.48,42.52,42.41,42.45,132300.0,40.4099,40.448,40.3433,40.3814,132300.0
2015-05-29 13:40:00,42.45,42.51,42.44,42.51,119900.0,40.3814,40.4385,40.3719,40.4385,119900.0
2015-05-29 13:50:00,42.51,42.54,42.48,42.54,156200.0,40.4385,40.467,40.4099,40.467,156200.0
2015-05-29 14:00:00,42.53,42.55,42.44,42.45,137900.0,40.4575,40.4765,40.3719,40.3814,137900.0
2015-05-29 14:10:00,42.45,42.51,42.44,42.5,109200.0,40.3814,40.4385,40.3719,40.429,109200.0
2015-05-29 14:20:00,42.5,42.52,42.3,42.31,290300.0,40.429,40.448,40.2387,40.2482,290300.0
2015-05-29 14:30:00,42.3,42.35,42.25,42.34,199700.0,40.2387,40.2863,40.1911,40.2768,199700.0
2015-05-29 14:40:00,42.34,42.39,42.27,42.29,235700.0,40.2768,40.3243,40.2102,40.2292,235700.0
2015-05-29 14:50:00,42.28,42.41,42.23,42.38,160900.0,40.2197,40.3433,40.1721,40.3148,160900.0
2015-05-29 15:00:00,42.38,42.41,42.32,42.4,174800.0,40.3148,40.3433,40.2577,40.3338,174800.0
2015-05-29 15:10:00,42.4,42.44,42.36,42.37,223400.0,40.3338,40.3719,40.2958,40.3053,223400.0
2015-05-29 15:20:00,42.37,42.45,42.32,42.45,166900.0,40.3053,40.3814,40.2577,40.3814,166900.0
2015-05-29 15:30:00,42.44,42.48,42.38,42.47,233000.0,40.3719,40.4099,40.3148,40.4004,233000.0
2015-05-29 15:40:00,42.46,42.53,42.45,42.48,461700.0,40.3909,40.4575,40.3814,40.4099,461700.0
2015-05-29 15:50:00,42.49,42.5,42.37,42.37,779800.0,40.4195,40.429,40.3053,40.3053,779800.0
2015-06-01 09:30:00,42.57,42.76,42.45,42.57,853832.0,40.4956,40.6763,40.3814,40.4956,853832.0
2015-06-01 09:40:00,42.59,42.6,42.09,42.15,417614.0,40.5146,40.5241,40.0389,40.096,417614.0
2015-06-01 09:50:00,42.15,42.49,42.12,42.46,378861.0,40.096,40.4195,40.0675,40.3909,378861.0
2015-06-01 10:00:00,42.46,42.59,42.38,42.48,343599.0,40.3909,40.5146,40.3148,40.4099,343599.0
2015-06-01 10:10:00,42.48,42.49,42.19,42.23,209037.0,40.4099,40.4195,40.1341,40.1721,209037.0
2015-06-01 10:20:00,42.24,42.5,42.23,42.5,238290.0,40.1816,40.429,40.1721,40.429,238290.0
2015-06-01 10:30:00,42.48,42.48,42.19,42.26,176281.0,40.4099,40.4099,40.1341,40.2007,176281.0
2015-06-01 10:40:00,42.26,42.36,42.21,42.21,152311.0,40.2007,40.2958,40.1531,40.1531,152311.0
2015-06-01 10:50:00,42.21,42.44,42.21,42.41,174854.0,40.1531,40.3719,40.1531,40.3433,174854.0
2015-06-01 11:00:00,42.4,42.53,42.39,42.47,275146.0,40.3338,40.4575,40.3243,40.4004,275146.0
2015-06-01 11:10:00,42.48,42.48,42.3,42.36,128926.0,40.4099,40.4099,40.2387,40.2958,128926.0
2015-06-01 11:20:00,42.36,42.41,42.16,42.18,164649.0,40.2958,40.3433,40.1055,40.1246,164649.0
2015-06-01 11:30:00,42.18,42.33,42.16,42.25,196656.0,40.1246,40.2672,40.1055,40.1911,196656.0
2015-06-01 11:40:00,42.24,42.31,42.22,42.28,88754.0,40.1816,40.2482,40.1626,40.2197,88754.0
2015-06-01 11:50:00,42.28,42.44,42.27,42.37,202745.0,40.2197,40.3719,40.2102,40.3053,202745.0
2015-06-01 12:00:00,42.38,42.47,42.32,42.43,149327.0,40.3148,40.4004,40.2577,40.3624,149327.0
2015-06-01 12:10:00,42.41,42.48,42.31,42.47,135918.0,40.3433,40.4099,40.2482,40.4004,135918.0
2015-06-01 12:20:00,42.48,42.6,42.44,42.57,257701.0,40.4099,40.5241,40.3719,40.4956,257701.0
2015-06-01 12:30:00,42.56,42.57,42.49,42.54,167739.0,40.486,40.4956,40.4195,40.467,167739.0
2015-06-01 12:40:00,42.54,42.63,42.53,42.59,289410.0,40.467,40.5526,40.4575,40.5146,289410.0
2015-06-01 12:50:00,42.6,42.72,42.59,42.71,270904.0,40.5241,40.6382,40.5146,40.6287,270904.0
2015-06-01 13:00:00,42.72,42.81,42.71,42.79,405996.0,40.6382,40.7239,40.6287,40.7048,405996.0
2015-06-01 13:10:00,42.8,42.81,42.62,42.63,216952.0,40.7143,40.7239,40.5431,40.5526,216952.0
2015-06-01 13:20:00,42.62,42.71,42.6,42.66,125135.0,40.5431,40.6287,40.5241,40.5812,125135.0
2015-06-01 13:30:00,42.66,42.69,42.51,42.56,126195.0,40.5812,40.6097,40.4385,40.486,126195.0
2015-06-01 13:40:00,42.55,42.64,42.51,42.61,125639.0,40.4765,40.5621,40.4385,40.5336,125639.0
2015-06-01 13:50:00,42.62,43.3,42.61,43.19,988440.0,40.5431,41.19,40.5336,41.0853,988440.0
2015-06-01 14:00:00,43.19,43.73,43.09,43.65,2625867.0,41.0853,41.599,40.9902,41.5229,2625867.0
2015-06-01 14:10:00,43.66,44.0,43.65,43.95,1922751.0,41.5324,41.8559,41.5229,41.8083,1922751.0
2015-06-01 14:20:00,43.95,43.96,43.68,43.83,872913.0,41.8083,41.8178,41.5515,41.6942,872913.0
2015-06-01 14:30:00,43.82,43.94,43.51,43.52,696783.0,41.6846,41.7988,41.3897,41.3993,696783.0
2015-06-01 14:40:00,43.51,43.85,43.5,43.81,497516.0,41.3897,41.7132,41.3802,41.6751,497516.0
2015-06-01 14:50:00,43.81,43.99,43.72,43.95,537773.0,41.6751,41.8464,41.5895,41.8083,537773.0
2015-06-01 15:00:00,43.95,44.19,43.93,44.17,1342655.0,41.8083,42.0366,41.7893,42.0176,1342655.0
2015-06-01 15:10:00,44.17,44.38,44.13,44.25,935351.0,42.0176,42.2174,41.9795,42.0937,935351.0
2015-06-01 15:20:00,44.25,44.33,44.15,44.27,632537.0,42.0937,42.1698,41.9986,42.1127,632537.0
2015-06-01 15:30:00,44.26,44.29,44.1,44.27,694095.0,42.1032,42.1317,41.951,42.1127,694095.0
2015-06-01 15:40:00,44.26,44.31,44.09,44.21,892586.0,42.1032,42.1508,41.9415,42.0556,892586.0
2015-06-01 15:50:00,44.21,44.22,44.13,44.18,1493746.0,42.0556,42.0651,41.9795,42.0271,1493746.0
2015-06-02 09:30:00,43.36,43.59,43.05,43.09,1438050.0,41.2471,41.4658,40.9522,40.9902,1438050.0
2015-06-02 09:40:00,43.09,43.54,43.04,43.29,894193.0,40.9902,41.4183,40.9426,41.1805,894193.0
2015-06-02 09:50:00,43.3,43.4,43.17,43.38,677679.0,41.19,41.2851,41.0663,41.2661,677679.0
2015-06-02 10:00:00,43.38,43.5,43.34,43.4,383849.0,41.2661,41.3802,41.228,41.2851,383849.0
2015-06-02 10:10:00,43.4,43.67,43.35,43.54,486296.0,41.2851,41.5419,41.2375,41.4183,486296.0
2015-06-02 10:20:00,43.54,43.86,43.5,43.76,518181.0,41.4183,41.7227,41.3802,41.6276,518181.0
2015-06-02 10:30:00,43.76,43.79,43.56,43.69,345929.0,41.6276,41.6561,41.4373,41.561,345929.0
2015-06-02 10:40:00,43.69,43.7,43.37,43.56,451762.0,41.561,41.5705,41.2566,41.4373,451762.0
2015-06-02 10:50:00,43.56,43.59,43.48,43.55,293300.0,41.4373,41.4658,41.3612,41.4278,293300.0
2015-06-02 11:00:00,43.54,43.56,43.35,43.5,323863.0,41.4183,41.4373,41.2375,41.3802,323863.0
2015-06-02 11:10:00,43.51,43.7,43.5,43.64,251606.0,41.3897,41.5705,41.3802,41.5134,251606.0
2015-06-02 11:20:00,43.65,43.81,43.65,43.79,283403.0,41.5229,41.6751,41.5229,41.6561,283403.0
2015-06-02 11:30:00,43.79,43.88,43.72,43.85,217687.0,41.6561,41.7417,41.5895,41.7132,217687.0
2015-06-02 11:40:00,43.85,43.87,43.79,43.85,176824.0,41.7132,41.7322,41.6561,41.7132,176824.0
2015-06-02 11:50:00,43.85,43.94,43.82,43.93,261820.0,41.7132,41.7988,41.6846,41.7893,261820.0
2015-06-02 12:00:00,43.93,44.05,43.9,44.0,429613.0,41.7893,41.9034,41.7607,41.8559,429613.0
2015-06-02 12:10:00,43.99,44.03,43.9,43.9,369413.0,41.8464,41.8844,41.7607,41.7607,369413.0
2015-06-02 12:20:00,43.9,43.93,43.87,43.89,188789.0,41.7607,41.7893,41.7322,41.7512,188789.0
2015-06-02 12:30:00,43.88,43.91,43.74,43.75,143922.0,41.7417,41.7703,41.6085,41.6181,143922.0
2015-06-02 12:40:00,43.76,43.95,43.75,43.95,163567.0,41.6276,41.8083,41.6181,41.8083,163567.0
2015-06-02 12:50:00,43.95,44.09,43.95,44.07,253602.0,41.8083,41.9415,41.8083,41.9225,253602.0
2015-06-02 13:00:00,44.06,44.1,43.98,44.03,217163.0,41.9129,41.951,41.8368,41.8844,217163.0
2015-06-02 13:10:00,44.03,44.11,43.99,43.99,224322.0,41.8844,41.9605,41.8464,41.8464,224322.0
2015-06-02 13:20:00,43.99,44.01,43.76,43.8,323359.0,41.8464,41.8654,41.6276,41.6656,323359.0
2015-06-02 13:30:00,43.8,43.89,43.73,43.75,248092.0,41.6656,41.7512,41.599,41.6181,248092.0
2015-06-02 13:40:00,43.76,43.84,43.69,43.82,182985.0,41.6276,41.7037,41.561,41.6846,182985.0
2015-06-02 13:50:00,43.82,43.92,43.8,43.92,189270.0,41.6846,41.7798,41.6656,41.7798,189270.0
2015-06-02 14:00:00,43.91,44.0,43.91,43.99,152165.0,41.7703,41.8559,41.7703,41.8464,152165.0
2015-06-02 14:10:00,43.98,44.0,43.83,43.89,205502.0,41.8368,41.8559,41.6942,41.7512,205502.0
2015-06-02 14:20:00,43.89,43.93,43.83,43.9,169967.0,41.7512,41.7893,41.6942,41.7607,169967.0
2015-06-02 14:30:00,43.91,44.0,43.9,43.92,148366.0,41.7703,41.8559,41.7607,41.7798,148366.0
2015-06-02 14:40:00,43.91,43.92,43.75,43.81,260904.0,41.7703,41.7798,41.6181,41.6751,260904.0
2015-06-02 14:50:00,43.81,43.83,43.73,43.77,268650.0,41.6751,41.6942,41.599,41.6371,268650.0
2015-06-02 15:00:00,43.77,43.77,43.54,43.57,351178.0,41.6371,41.6371,41.4183,41.4468,351178.0
2015-06-02 15:10:00,43.57,43.73,43.55,43.7,349786.0,41.4468,41.599,41.4278,41.5705,349786.0
2015-06-02 15:20:00,43.71,43.82,43.71,43.79,265281.0,41.58,41.6846,41.58,41.6561,265281.0
2015-06-02 15:30:00,43.79,43.88,43.73,43.84,252378.0,41.6561,41.7417,41.599,41.7037,252378.0
2015-06-02 15:40:00,43.83,43.87,43.79,43.85,296554.0,41.6942,41.7322,41.6561,41.7132,296554.0
2015-06-02 15:50:00,43.84,43.85,43.77,43.77,579127.0,41.7037,41.7132,41.6371,41.6371,579127.0
2015-06-03 09:30:00,43.35,43.91,43.25,43.28,1300563.0,41.2375,41.7703,41.1424,41.171,1300563.0
2015-06-03 09:40:00,43.28,43.5,43.01,43.17,1329747.0,41.171,41.3802,40.9141,41.0663,1329747.0
2015-06-03 09:50:00,43.15,43.19,43.01,43.1,602537.0,41.0473,41.0853,40.9141,40.9997,602537.0
2015-06-03 10:00:00,43.1,43.35,43.09,43.2,579802.0,40.9997,41.2375,40.9902,41.0949,579802.0
2015-06-03 10:10:00,43.2,43.29,43.1,43.2,437131.0,41.0949,41.1805,40.9997,41.0949,437131.0
2015-06-03 10:20:00,43.2,43.26,43.15,43.25,385379.0,41.0949,41.1519,41.0473,41.1424,385379.0
2015-06-03 10:30:00,43.23,43.49,43.22,43.32,546994.0,41.1234,41.3707,41.1139,41.209,546994.0
2015-06-03 10:40:00,43.31,43.4,43.24,43.25,270840.0,41.1995,41.2851,41.1329,41.1424,270840.0
2015-06-03 10:50:00,43.24,43.33,43.24,43.3,248175.0,41.1329,41.2185,41.1329,41.19,248175.0
2015-06-03 11:00:00,43.31,43.48,43.3,43.33,277011.0,41.1995,41.3612,41.19,41.2185,277011.0
2015-06-03 11:10:00,43.34,43.4,43.3,43.36,185530.0,41.228,41.2851,41.19,41.2471,185530.0
2015-06-03 11:20:00,43.36,43.38,43.28,43.31,161804.0,41.2471,41.2661,41.171,41.1995,161804.0
2015-06-03 11:30:00,43.32,43.49,43.31,43.39,242038.0,41.209,41.3707,41.1995,41.2756,242038.0
2015-06-03 11:40:00,43.38,43.38,43.22,43.23,291410.0,41.2661,41.2661,41.1139,41.1234,291410.0
2015-06-03 11:50:00,43.23,43.28,43.2,43.24,250726.0,41.1234,41.171,41.0949,41.1329,250726.0
2015-06-03 12:00:00,43.24,43.24,43.15,43.17,220097.0,41.1329,41.1329,41.0473,41.0663,220097.0
2015-06-03 12:10:00,43.17,43.22,43.14,43.16,173126.0,41.0663,41.1139,41.0378,41.0568,173126.0
2015-06-03 12:20:00,43.16,43.19,43.08,43.17,288118.0,41.0568,41.0853,40.9807,41.0663,288118.0
2015-06-03 12:30:00,43.17,43.24,43.15,43.16,200436.0,41.0663,41.1329,41.0473,41.0568,200436.0
2015-06-03 12:40:00,43.16,43.23,43.12,43.23,175603.0,41.0568,41.1234,41.0188,41.1234,175603.0
2015-06-03 12:50:00,43.22,43.3,43.19,43.27,160225.0,41.1139,41.19,41.0853,41.1614,160225.0
2015-06-03 13:00:00,43.26,43.28,43.21,43.22,90916.0,41.1519,41.171,41.1044,41.1139,90916.0
2015-06-03 13:10:00,43.24,43.44,43.23,43.4,202790.0,41.1329,41.3232,41.1234,41.2851,202790.0
2015-06-03 13:20:00,43.4,43.45,43.31,43.31,185416.0,41.2851,41.3327,41.1995,41.1995,185416.0
2015-06-03 13:30:00,43.31,43.38,43.29,43.34,100761.0,41.1995,41.2661,41.1805,41.228,100761.0
2015-06-03 13:40:00,43.35,43.35,43.28,43.31,126517.0,41.2375,41.2375,41.171,41.1995,126517.0
2015-06-03 13:50:00,43.32,43.38,43.3,43.32,99742.0,41.209,41.2661,41.19,41.209,99742.0
2015-06-03 14:00:00,43.33,43.37,43.3,43.3,105777.0,41.2185,41.2566,41.19,41.19,105777.0
2015-06-03 14:10:00,43.31,43.34,43.23,43.26,213886.0,41.1995,41.228,41.1234,41.1519,213886.0
2015-06-03 14:20:00,43.25,43.28,43.23,43.26,135341.0,41.1424,41.171,41.1234,41.1519,135341.0
2015-06-03 14:30:00,43.26,43.28,43.24,43.27,145266.0,41.1519,41.171,41.1329,41.1614,145266.0
2015-06-03 14:40:00,43.27,43.34,43.27,43.34,144756.0,41.1614,41.228,41.1614,41.228,144756.0
2015-06-03 14:50:00,43.33,43.34,43.29,43.33,163226.0,41.2185,41.228,41.1805,41.2185,163226.0
2015-06-03 15:00:00,43.33,43.38,43.32,43.37,127761.0,41.2185,41.2661,41.209,41.2566,127761.0
2015-06-03 15:10:00,43.37,43.39,43.28,43.3,198231.0,41.2566,41.2756,41.171,41.19,198231.0
2015-06-03 15:20:00,43.3,43.34,43.26,43.29,163604.0,41.19,41.228,41.1519,41.1805,163604.0
2015-06-03 15:30:00,43.29,43.32,43.27,43.27,213554.0,41.1805,41.209,41.1614,41.1614,213554.0
2015-06-03 15:40:00,43.28,43.3,43.18,43.23,461706.0,41.171,41.19,41.0758,41.1234,461706.0
2015-06-03 15:50:00,43.23,43.23,43.11,43.13,832729.0,41.1234,41.1234,41.0092,41.0283,832729.0
2015-06-04 09:30:00,43.05,43.47,42.67,43.42,802257.0,40.9522,41.3517,40.5907,41.3041,802257.0
2015-06-04 09:40:00,43.44,43.98,43.27,43.35,718939.0,41.3232,41.8368,41.1614,41.2375,718939.0
2015-06-04 09:50:00,43.34,43.63,43.24,43.51,388055.0,41.228,41.5039,41.1329,41.3897,388055.0
2015-06-04 10:00:00,43.51,43.53,43.14,43.25,442313.0,41.3897,41.4088,41.0378,41.1424,442313.0
2015-06-04 10:10:00,43.25,43.36,43.02,43.05,199857.0,41.1424,41.2471,40.9236,40.9522,199857.0
2015-06-04 10:20:00,43.06,43.3,42.98,43.28,270087.0,40.9617,41.19,40.8856,41.171,270087.0
2015-06-04 10:30:00,43.27,43.27,43.06,43.22,153015.0,41.1614,41.1614,40.9617,41.1139,153015.0
2015-06-04 10:40:00,43.23,43.29,43.16,43.2,172968.0,41.1234,41.1805,41.0568,41.0949,172968.0
2015-06-04 10:50:00,43.19,43.2,42.89,42.98,383536.0,41.0853,41.0949,40.8,40.8856,383536.0
2015-06-04 11:00:00,42.97,42.97,42.66,42.69,617895.0,40.8761,40.8761,40.5812,40.6097,617895.0
2015-06-04 11:10:00,42.68,42.71,42.57,42.57,521573.0,40.6002,40.6287,40.4956,40.4956,521573.0
2015-06-04 11:20:00,42.57,42.76,42.54,42.71,382632.0,40.4956,40.6763,40.467,40.6287,382632.0
2015-06-04 11:30:00,42.72,42.81,42.65,42.67,178553.0,40.6382,40.7239,40.5717,40.5907,178553.0
2015-06-04 11:40:00,42.68,42.72,42.56,42.58,186400.0,40.6002,40.6382,40.486,40.5051,186400.0
2015-06-04 11:50:00,42.59,42.72,42.57,42.66,165312.0,40.5146,40.6382,40.4956,40.5812,165312.0
2015-06-04 12:00:00,42.66,42.73,42.6,42.72,119217.0,40.5812,40.6478,40.5241,40.6382,119217.0
2015-06-04 12:10:00,42.71,42.77,42.66,42.7,123112.0,40.6287,40.6858,40.5812,40.6192,123112.0
2015-06-04 12:20:00,42.69,42.71,42.64,42.69,106969.0,40.6097,40.6287,40.5621,40.6097,106969.0
2015-06-04 12:30:00,42.69,42.84,42.67,42.82,252068.0,40.6097,40.7524,40.5907,40.7334,252068.0
2015-06-04 12:40:00,42.82,42.85,42.76,42.84,122568.0,40.7334,40.7619,40.6763,40.7524,122568.0
2015-06-04 12:50:00,42.84,42.84,42.64,42.69,179075.0,40.7524,40.7524,40.5621,40.6097,179075.0
2015-06-04 13:00:00,42.69,42.69,42.51,42.53,218587.0,40.6097,40.6097,40.4385,40.4575,218587.0
2015-06-04 13:10:00,42.53,42.6,42.39,42.4,354900.0,40.4575,40.5241,40.3243,40.3338,354900.0
2015-06-04 13:20:00,42.41,42.46,42.32,42.38,287930.0,40.3433,40.3909,40.2577,40.3148,287930.0
2015-06-04 13:30:00,42.38,42.42,42.29,42.41,186250.0,40.3148,40.3529,40.2292,40.3433,186250.0
2015-06-04 13:40:00,42.42,42.44,42.21,42.24,193847.0,40.3529,40.3719,40.1531,40.1816,193847.0
2015-06-04 13:50:00,42.23,42.3,42.16,42.21,169890.0,40.1721,40.2387,40.1055,40.1531,169890.0
2015-06-04 14:00:00,42.21,42.23,42.09,42.18,206453.0,40.1531,40.1721,40.0389,40.1246,206453.0
2015-06-04 14:10:00,42.19,42.3,42.16,42.25,183247.0,40.1341,40.2387,40.1055,40.1911,183247.0
2015-06-04 14:20:00,42.26,42.29,42.14,42.15,216633.0,40.2007,40.2292,40.0865,40.096,216633.0
2015-06-04 14:30:00,42.15,42.21,42.1,42.17,283633.0,40.096,40.1531,40.0485,40.115,283633.0
2015-06-04 14:40:00,42.17,42.2,42.05,42.1,294863.0,40.115,40.1436,40.0009,40.0485,294863.0
2015-06-04 14:50:00,42.11,42.14,41.94,42.07,382751.0,40.058,40.0865,39.8963,40.0199,382751.0
2015-06-04 15:00:00,42.07,42.21,42.06,42.1,345970.0,40.0199,40.1531,40.0104,40.0485,345970.0
2015-06-04 15:10:00,42.1,42.1,41.9,41.91,419835.0,40.0485,40.0485,39.8582,39.8677,419835.0
2015-06-04 15:20:00,41.92,41.99,41.88,41.95,298620.0,39.8772,39.9438,39.8392,39.9058,298620.0
2015-06-04 15:30:00,41.94,42.28,41.94,42.25,565493.0,39.8963,40.2197,39.8963,40.1911,565493.0
2015-06-04 15:40:00,42.25,42.31,42.13,42.15,635627.0,40.1911,40.2482,40.077,40.096,635627.0
2015-06-04 15:50:00,42.14,42.19,42.05,42.18,1026927.0,40.0865,40.1341,40.0009,40.1246,1026927.0
2015-06-05 09:30:00,42.23,42.29,41.91,41.95,388079.0,40.1721,40.2292,39.8677,39.9058,388079.0
2015-06-05 09:40:00,41.94,42.45,41.93,42.28,567297.0,39.8963,40.3814,39.8867,40.2197,567297.0
2015-06-05 09:50:00,42.28,42.4,42.09,42.38,423561.0,40.2197,40.3338,40.0389,40.3148,423561.0
2015-06-05 10:00:00,42.4,42.58,42.18,42.24,410088.0,40.3338,40.5051,40.1246,40.1816,410088.0
2015-06-05 10:10:00,42.25,42.41,42.17,42.3,403588.0,40.1911,40.3433,40.115,40.2387,403588.0
2015-06-05 10:20:00,42.31,42.55,42.27,42.38,266246.0,40.2482,40.4765,40.2102,40.3148,266246.0
2015-06-05 10:30:00,42.39,42.47,42.35,42.42,167624.0,40.3243,40.4004,40.2863,40.3529,167624.0
2015-06-05 10:40:00,42.43,42.44,42.16,42.23,228399.0,40.3624,40.3719,40.1055,40.1721,228399.0
2015-06-05 10:50:00,42.23,42.26,42.04,42.16,316811.0,40.1721,40.2007,39.9914,40.1055,316811.0
2015-06-05 11:00:00,42.16,42.22,42.09,42.12,160563.0,40.1055,40.1626,40.0389,40.0675,160563.0
2015-06-05 11:10:00,42.12,42.27,42.07,42.26,175643.0,40.0675,40.2102,40.0199,40.2007,175643.0
2015-06-05 11:20:00,42.27,42.28,42.1,42.13,188101.0,40.2102,40.2197,40.0485,40.077,188101.0
2015-06-05 11:30:00,42.14,42.2,41.98,42.0,274380.0,40.0865,40.1436,39.9343,39.9533,274380.0
2015-06-05 11:40:00,41.99,42.16,41.96,42.16,193424.0,39.9438,40.1055,39.9153,40.1055,193424.0
2015-06-05 11:50:00,42.16,42.21,42.09,42.11,127388.0,40.1055,40.1531,40.0389,40.058,127388.0
2015-06-05 12:00:00,42.11,42.11,41.94,41.99,147453.0,40.058,40.058,39.8963,39.9438,147453.0
2015-06-05 12:10:00,42.0,42.04,41.88,41.88,244894.0,39.9533,39.9914,39.8392,39.8392,244894.0
2015-06-05 12:20:00,41.88,41.93,41.84,41.85,190719.0,39.8392,39.8867,39.8011,39.8106,190719.0
2015-06-05 12:30:00,41.86,41.9,41.78,41.81,166578.0,39.8202,39.8582,39.744,39.7726,166578.0
2015-06-05 12:40:00,41.82,41.92,41.77,41.9,156258.0,39.7821,39.8772,39.7345,39.8582,156258.0
2015-06-05 12:50:00,41.89,41.91,41.81,41.84,165711.0,39.8487,39.8677,39.7726,39.8011,165711.0
2015-06-05 13:00:00,41.84,41.86,41.73,41.82,283161.0,39.8011,39.8202,39.6965,39.7821,283161.0
2015-06-05 13:10:00,41.83,41.84,41.73,41.84,205365.0,39.7916,39.8011,39.6965,39.8011,205365.0
2015-06-05 13:20:00,41.84,41.88,41.81,41.84,110348.0,39.8011,39.8392,39.7726,39.8011,110348.0
2015-06-05 13:30:00,41.84,41.93,41.77,41.77,122734.0,39.8011,39.8867,39.7345,39.7345,122734.0
2015-06-05 13:40:00,41.78,41.9,41.77,41.88,100148.0,39.744,39.8582,39.7345,39.8392,100148.0
2015-06-05 13:50:00,41.88,41.89,41.83,41.83,110163.0,39.8392,39.8487,39.7916,39.7916,110163.0
2015-06-05 14:00:00,41.84,41.92,41.83,41.85,150790.0,39.8011,39.8772,39.7916,39.8106,150790.0
2015-06-05 14:10:00,41.85,41.88,41.77,41.82,139308.0,39.8106,39.8392,39.7345,39.7821,139308.0
2015-06-05 14:20:00,41.82,41.88,41.81,41.86,152060.0,39.7821,39.8392,39.7726,39.8202,152060.0
2015-06-05 14:30:00,41.86,41.87,41.79,41.8,168487.0,39.8202,39.8297,39.7536,39.7631,168487.0
2015-06-05 14:40:00,41.81,41.83,41.76,41.8,166416.0,39.7726,39.7916,39.725,39.7631,166416.0
2015-06-05 14:50:00,41.8,41.95,41.8,41.87,134605.0,39.7631,39.9058,39.7631,39.8297,134605.0
2015-06-05 15:00:00,41.86,41.87,41.81,41.82,149143.0,39.8202,39.8297,39.7726,39.7821,149143.0
2015-06-05 15:10:00,41.81,41.86,41.76,41.77,169902.0,39.7726,39.8202,39.725,39.7345,169902.0
2015-06-05 15:20:00,41.77,41.83,41.75,41.82,200877.0,39.7345,39.7916,39.7155,39.7821,200877.0
2015-06-05 15:30:00,41.82,41.84,41.73,41.74,248340.0,39.7821,39.8011,39.6965,39.706,248340.0
2015-06-05 15:40:00,41.74,41.82,41.74,41.82,304186.0,39.706,39.7821,39.706,39.7821,304186.0
2015-06-05 15:50:00,41.82,41.82,41.71,41.72,901509.0,39.7821,39.7821,39.6775,39.687,901509.0
2015-06-08 09:30:00,41.07,41.21,40.86,41.02,1040330.0,39.0686,39.2018,38.8689,39.0211,1040330.0
2015-06-08 09:40:00,41.01,41.24,40.62,40.73,1129078.0,39.0116,39.2304,38.6406,38.7452,1129078.0
2015-06-08 09:50:00,40.74,40.75,40.18,40.33,896403.0,38.7547,38.7642,38.222,38.3647,896403.0
2015-06-08 10:00:00,40.33,40.34,39.92,40.11,1446251.0,38.3647,38.3742,37.9747,38.1554,1446251.0
2015-06-08 10:10:00,40.1,40.25,39.86,39.9,936747.0,38.1459,38.2886,37.9176,37.9557,936747.0
2015-06-08 10:20:00,39.9,39.99,39.82,39.92,814304.0,37.9557,38.0413,37.8796,37.9747,814304.0
2015-06-08 10:30:00,39.92,40.14,39.88,40.14,951534.0,37.9747,38.184,37.9366,38.184,951534.0
2015-06-08 10:40:00,40.13,40.14,39.78,39.81,753831.0,38.1745,38.184,37.8415,37.87,753831.0
2015-06-08 10:50:00,39.8,39.88,39.65,39.7,842150.0,37.8605,37.9366,37.7178,37.7654,842150.0
2015-06-08 11:00:00,39.7,39.82,39.61,39.79,586139.0,37.7654,37.8796,37.6798,37.851,586139.0
2015-06-08 11:10:00,39.79,39.8,39.47,39.48,862254.0,37.851,37.8605,37.5466,37.5561,862254.0
2015-06-08 11:20:00,39.47,39.59,39.43,39.44,715220.0,37.5466,37.6608,37.5086,37.5181,715220.0
2015-06-08 11:30:00,39.44,39.5,39.32,39.46,635575.0,37.5181,37.5752,37.4039,37.5371,635575.0
2015-06-08 11:40:00,39.46,39.57,39.44,39.54,546617.0,37.5371,37.6417,37.5181,37.6132,546617.0
2015-06-08 11:50:00,39.54,39.59,39.45,39.49,423062.0,37.6132,37.6608,37.5276,37.5656,423062.0
2015-06-08 12:00:00,39.48,39.54,39.43,39.44,413717.0,37.5561,37.6132,37.5086,37.5181,413717.0
2015-06-08 12:10:00,39.44,39.74,39.43,39.7,582498.0,37.5181,37.8035,37.5086,37.7654,582498.0
2015-06-08 12:20:00,39.7,39.74,39.55,39.57,259409.0,37.7654,37.8035,37.6227,37.6417,259409.0
2015-06-08 12:30:00,39.57,39.72,39.52,39.67,303235.0,37.6417,37.7844,37.5942,37.7369,303235.0
2015-06-08 12:40:00,39.67,39.68,39.55,39.59,267799.0,37.7369,37.7464,37.6227,37.6608,267799.0
2015-06-08 12:50:00,39.6,39.64,39.46,39.47,325029.0,37.6703,37.7083,37.5371,37.5466,325029.0
2015-06-08 13:00:00,39.47,39.47,39.33,39.37,630794.0,37.5466,37.5466,37.4134,37.4515,630794.0
2015-06-08 13:10:00,39.38,39.38,39.27,39.33,343581.0,37.461,37.461,37.3564,37.4134,343581.0
2015-06-08 13:20:00,39.34,39.52,39.33,39.46,351610.0,37.423,37.5942,37.4134,37.5371,351610.0
2015-06-08 13:30:00,39.46,39.5,39.44,39.45,361294.0,37.5371,37.5752,37.5181,37.5276,361294.0
2015-06-08 13:40:00,39.45,39.52,39.45,39.48,255484.0,37.5276,37.5942,37.5276,37.5561,255484.0
2015-06-08 13:50:00,39.49,39.64,39.43,39.63,405478.0,37.5656,37.7083,37.5086,37.6988,405478.0
2015-06-08 14:00:00,39.63,39.63,39.52,39.61,233279.0,37.6988,37.6988,37.5942,37.6798,233279.0
2015-06-08 14:10:00,39.61,39.66,39.59,39.65,258404.0,37.6798,37.7274,37.6608,37.7178,258404.0
2015-06-08 14:20:00,39.64,39.73,39.62,39.72,321716.0,37.7083,37.7939,37.6893,37.7844,321716.0
2015-06-08 14:30:00,39.72,39.92,39.57,39.84,623763.0,37.7844,37.9747,37.6417,37.8986,623763.0
2015-06-08 14:40:00,39.84,39.9,39.8,39.84,416895.0,37.8986,37.9557,37.8605,37.8986,416895.0
2015-06-08 14:50:00,39.85,40.01,39.84,39.99,540622.0,37.9081,38.0603,37.8986,38.0413,540622.0
2015-06-08 15:00:00,39.98,40.0,39.85,39.96,464013.0,38.0318,38.0508,37.9081,38.0127,464013.0
2015-06-08 15:10:00,39.95,39.96,39.8,39.8,393883.0,38.0032,38.0127,37.8605,37.8605,393883.0
2015-06-08 15:20:00,39.81,39.82,39.63,39.82,523581.0,37.87,37.8796,37.6988,37.8796,523581.0
2015-06-08 15:30:00,39.81,39.86,39.69,39.74,613346.0,37.87,37.9176,37.7559,37.8035,613346.0
2015-06-08 15:40:00,39.74,39.95,39.74,39.93,691909.0,37.8035,38.0032,37.8035,37.9842,691909.0
2015-06-08 15:50:00,39.93,39.96,39.8,39.86,1223762.0,37.9842,38.0127,37.8605,37.9176,1223762.0
2015-06-09 09:30:00,38.83,39.22,38.61,38.73,2657220.0,36.9378,37.3088,36.7285,36.8427,2657220.0
2015-06-09 09:40:00,38.72,39.03,38.65,38.84,1542521.0,36.8332,37.1281,36.7666,36.9473,1542521.0
2015-06-09 09:50:00,38.85,39.13,38.77,38.81,1651233.0,36.9568,37.2232,36.8807,36.9188,1651233.0
2015-06-09 10:00:00,38.81,38.84,38.45,38.7,1157948.0,36.9188,36.9473,36.5763,36.8141,1157948.0
2015-06-09 10:10:00,38.7,38.95,38.67,38.85,862807.0,36.8141,37.052,36.7856,36.9568,862807.0
2015-06-09 10:20:00,38.85,38.93,38.73,38.84,718455.0,36.9568,37.0329,36.8427,36.9473,718455.0
2015-06-09 10:30:00,38.84,38.86,38.67,38.77,699837.0,36.9473,36.9663,36.7856,36.8807,699837.0
2015-06-09 10:40:00,38.77,39.25,38.76,39.08,964498.0,36.8807,37.3373,36.8712,37.1756,964498.0
2015-06-09 10:50:00,39.09,39.21,39.03,39.19,683171.0,37.1851,37.2993,37.1281,37.2803,683171.0
2015-06-09 11:00:00,39.2,39.45,39.2,39.44,897667.0,37.2898,37.5276,37.2898,37.5181,897667.0
2015-06-09 11:10:00,39.45,39.84,39.44,39.65,1232531.0,37.5276,37.8986,37.5181,37.7178,1232531.0
2015-06-09 11:20:00,39.65,39.95,39.57,39.86,664743.0,37.7178,38.0032,37.6417,37.9176,664743.0
2015-06-09 11:30:00,39.85,40.17,39.85,40.01,895451.0,37.9081,38.2125,37.9081,38.0603,895451.0
2015-06-09 11:40:00,40.01,40.46,39.97,40.32,1046330.0,38.0603,38.4884,38.0223,38.3552,1046330.0
2015-06-09 11:50:00,40.32,40.39,40.13,40.28,523148.0,38.3552,38.4218,38.1745,38.3171,523148.0
2015-06-09 12:00:00,40.28,40.34,40.07,40.1,309275.0,38.3171,38.3742,38.1174,38.1459,309275.0
2015-06-09 12:10:00,40.09,40.15,40.0,40.01,379214.0,38.1364,38.1935,38.0508,38.0603,379214.0
2015-06-09 12:20:00,40.01,40.1,39.9,40.07,468404.0,38.0603,38.1459,37.9557,38.1174,468404.0
2015-06-09 12:30:00,40.07,40.19,39.99,40.0,263485.0,38.1174,38.2315,38.0413,38.0508,263485.0
2015-06-09 12:40:00,40.0,40.16,39.95,40.11,245435.0,38.0508,38.203,38.0032,38.1554,245435.0
2015-06-09 12:50:00,40.1,40.17,40.01,40.16,174177.0,38.1459,38.2125,38.0603,38.203,174177.0
2015-06-09 13:00:00,40.16,40.35,40.16,40.34,350944.0,38.203,38.3837,38.203,38.3742,350944.0
2015-06-09 13:10:00,40.34,40.4,40.24,40.32,384529.0,38.3742,38.4313,38.2791,38.3552,384529.0
2015-06-09 13:20:00,40.33,40.34,40.18,40.21,184036.0,38.3647,38.3742,38.222,38.2506,184036.0
2015-06-09 13:30:00,40.21,40.21,40.08,40.1,184250.0,38.2506,38.2506,38.1269,38.1459,184250.0
2015-06-09 13:40:00,40.1,40.11,39.9,40.02,330236.0,38.1459,38.1554,37.9557,38.0698,330236.0
2015-06-09 13:50:00,40.03,40.06,39.91,40.04,198888.0,38.0793,38.1079,37.9652,38.0888,198888.0
2015-06-09 14:00:00,40.05,40.18,40.02,40.08,192993.0,38.0984,38.222,38.0698,38.1269,192993.0
2015-06-09 14:10:00,40.09,40.13,40.0,40.07,192742.0,38.1364,38.1745,38.0508,38.1174,192742.0
2015-06-09 14:20:00,40.07,40.14,40.05,40.07,118761.0,38.1174,38.184,38.0984,38.1174,118761.0
2015-06-09 14:30:00,40.06,40.15,40.01,40.13,155960.0,38.1079,38.1935,38.0603,38.1745,155960.0
2015-06-09 14:40:00,40.14,40.2,40.1,40.17,134194.0,38.184,38.241,38.1459,38.2125,134194.0
2015-06-09 14:50:00,40.16,40.18,40.0,40.06,256043.0,38.203,38.222,38.0508,38.1079,256043.0
2015-06-09 15:00:00,40.06,40.06,39.87,39.87,293122.0,38.1079,38.1079,37.9271,37.9271,293122.0
2015-06-09 15:10:00,39.87,39.93,39.83,39.92,265436.0,37.9271,37.9842,37.8891,37.9747,265436.0
2015-06-09 15:20:00,39.92,40.05,39.88,40.05,418416.0,37.9747,38.0984,37.9366,38.0984,418416.0
2015-06-09 15:30:00,40.05,40.35,39.96,40.35,607759.0,38.0984,38.3837,38.0127,38.3837,607759.0
2015-06-09 15:40:00,40.35,40.72,40.32,40.47,1869797.0,38.3837,38.7357,38.3552,38.4979,1869797.0
2015-06-09 15:50:00,40.46,40.53,40.31,40.32,1326937.0,38.4884,38.555,38.3457,38.3552,1326937.0
2015-06-10 09:30:00,40.21,40.28,39.7,39.88,1007686.0,38.2506,38.3171,37.7654,37.9366,1007686.0
2015-06-10 09:40:00,39.87,40.32,39.85,40.09,944791.0,37.9271,38.3552,37.9081,38.1364,944791.0
2015-06-10 09:50:00,40.09,40.18,39.8,39.91,489433.0,38.1364,38.222,37.8605,37.9652,489433.0
2015-06-10 10:00:00,39.91,40.42,39.81,40.4,580174.0,37.9652,38.4503,37.87,38.4313,580174.0
2015-06-10 10:10:00,40.37,40.59,40.31,40.45,556327.0,38.4028,38.612,38.3457,38.4789,556327.0
2015-06-10 10:20:00,40.47,40.76,40.46,40.73,434317.0,38.4979,38.7738,38.4884,38.7452,434317.0
2015-06-10 10:30:00,40.73,40.89,40.61,40.88,612812.0,38.7452,38.8974,38.6311,38.8879,612812.0
2015-06-10 10:40:00,40.88,40.92,40.61,40.61,414401.0,38.8879,38.926,38.6311,38.6311,414401.0
2015-06-10 10:50:00,40.61,40.73,40.44,40.63,487577.0,38.6311,38.7452,38.4693,38.6501,487577.0
2015-06-10 11:00:00,40.63,40.7,40.44,40.58,276304.0,38.6501,38.7167,38.4693,38.6025,276304.0
2015-06-10 11:10:00,40.57,40.8,40.48,40.77,429402.0,38.593,38.8118,38.5074,38.7833,429402.0
2015-06-10 11:20:00,40.76,40.88,40.66,40.77,416725.0,38.7738,38.8879,38.6786,38.7833,416725.0
2015-06-10 11:30:00,40.78,40.96,40.75,40.95,410765.0,38.7928,38.964,38.7642,38.9545,410765.0
2015-06-10 11:40:00,40.95,41.07,40.91,40.92,412352.0,38.9545,39.0686,38.9164,38.926,412352.0
2015-06-10 11:50:00,40.93,41.06,40.91,41.02,329497.0,38.9355,39.0591,38.9164,39.0211,329497.0
2015-06-10 12:00:00,41.02,41.22,40.99,41.0,544239.0,39.0211,39.2113,38.9925,39.0021,544239.0
2015-06-10 12:10:00,40.99,41.0,40.83,40.85,256594.0,38.9925,39.0021,38.8403,38.8594,256594.0
2015-06-10 12:20:00,40.85,40.97,40.83,40.89,176084.0,38.8594,38.9735,38.8403,38.8974,176084.0
2015-06-10 12:30:00,40.89,40.92,40.8,40.81,180376.0,38.8974,38.926,38.8118,38.8213,180376.0
2015-06-10 12:40:00,40.81,40.86,40.71,40.86,245402.0,38.8213,38.8689,38.7262,38.8689,245402.0
2015-06-10 12:50:00,40.86,40.94,40.76,40.94,173179.0,38.8689,38.945,38.7738,38.945,173179.0
2015-06-10 13:00:00,40.93,40.94,40.81,40.83,220831.0,38.9355,38.945,38.8213,38.8403,220831.0
2015-06-10 13:10:00,40.83,40.89,40.59,40.61,398591.0,38.8403,38.8974,38.612,38.6311,398591.0
2015-06-10 13:20:00,40.61,40.75,40.57,40.59,228086.0,38.6311,38.7642,38.593,38.612,228086.0
2015-06-10 13:30:00,40.58,40.68,40.57,40.62,333764.0,38.6025,38.6977,38.593,38.6406,333764.0
2015-06-10 13:40:00,40.61,40.64,40.56,40.64,153365.0,38.6311,38.6596,38.5835,38.6596,153365.0
2015-06-10 13:50:00,40.64,40.66,40.57,40.58,195477.0,38.6596,38.6786,38.593,38.6025,195477.0
2015-06-10 14:00:00,40.58,40.61,40.47,40.51,233460.0,38.6025,38.6311,38.4979,38.5359,233460.0
2015-06-10 14:10:00,40.51,40.65,40.39,40.64,370546.0,38.5359,38.6691,38.4218,38.6596,370546.0
2015-06-10 14:20:00,40.64,40.66,40.53,40.61,167224.0,38.6596,38.6786,38.555,38.6311,167224.0
2015-06-10 14:30:00,40.61,40.74,40.59,40.64,185841.0,38.6311,38.7547,38.612,38.6596,185841.0
2015-06-10 14:40:00,40.63,40.67,40.58,40.61,103498.0,38.6501,38.6881,38.6025,38.6311,103498.0
2015-06-10 14:50:00,40.6,40.66,40.55,40.65,128432.0,38.6216,38.6786,38.574,38.6691,128432.0
2015-06-10 15:00:00,40.66,40.8,40.6,40.77,216642.0,38.6786,38.8118,38.6216,38.7833,216642.0
2015-06-10 15:10:00,40.78,40.8,40.7,40.77,149820.0,38.7928,38.8118,38.7167,38.7833,149820.0
2015-06-10 15:20:00,40.77,40.78,40.66,40.66,305055.0,38.7833,38.7928,38.6786,38.6786,305055.0
2015-06-10 15:30:00,40.66,40.72,40.63,40.64,268109.0,38.6786,38.7357,38.6501,38.6596,268109.0
2015-06-10 15:40:00,40.63,40.64,40.5,40.51,362990.0,38.6501,38.6596,38.5264,38.5359,362990.0
2015-06-10 15:50:00,40.51,40.53,40.41,40.43,1188897.0,38.5359,38.555,38.4408,38.4598,1188897.0
2015-06-11 09:30:00,40.79,41.26,40.75,40.93,667506.0,38.8023,39.2494,38.7642,38.9355,667506.0
2015-06-11 09:40:00,40.94,41.08,40.81,40.98,445055.0,38.945,39.0782,38.8213,38.983,445055.0
2015-06-11 09:50:00,40.99,41.08,40.9,41.05,332908.0,38.9925,39.0782,38.9069,39.0496,332908.0
2015-06-11 10:00:00,41.05,41.08,40.91,40.97,289375.0,39.0496,39.0782,38.9164,38.9735,289375.0
2015-06-11 10:10:00,40.98,41.05,40.9,40.97,242030.0,38.983,39.0496,38.9069,38.9735,242030.0
2015-06-11 10:20:00,40.97,40.97,40.62,40.66,287761.0,38.9735,38.9735,38.6406,38.6786,287761.0
2015-06-11 10:30:00,40.66,40.67,40.5,40.58,376861.0,38.6786,38.6881,38.5264,38.6025,376861.0
2015-06-11 10:40:00,40.58,40.66,40.47,40.58,342921.0,38.6025,38.6786,38.4979,38.6025,342921.0
2015-06-11 10:50:00,40.58,40.6,40.22,40.24,469589.0,38.6025,38.6216,38.2601,38.2791,469589.0
2015-06-11 11:00:00,40.24,40.41,40.24,40.38,268336.0,38.2791,38.4408,38.2791,38.4123,268336.0
2015-06-11 11:10:00,40.39,40.42,40.28,40.28,202914.0,38.4218,38.4503,38.3171,38.3171,202914.0
2015-06-11 11:20:00,40.28,40.44,40.25,40.44,262892.0,38.3171,38.4693,38.2886,38.4693,262892.0
2015-06-11 11:30:00,40.44,40.44,40.31,40.41,155690.0,38.4693,38.4693,38.3457,38.4408,155690.0
2015-06-11 11:40:00,40.42,40.43,40.3,40.35,160039.0,38.4503,38.4598,38.3362,38.3837,160039.0
2015-06-11 11:50:00,40.35,40.41,40.33,40.35,155960.0,38.3837,38.4408,38.3647,38.3837,155960.0
2015-06-11 12:00:00,40.36,40.42,40.33,40.34,162668.0,38.3932,38.4503,38.3647,38.3742,162668.0
2015-06-11 12:10:00,40.34,40.41,40.27,40.34,191403.0,38.3742,38.4408,38.3076,38.3742,191403.0
2015-06-11 12:20:00,40.34,40.35,40.15,40.23,166703.0,38.3742,38.3837,38.1935,38.2696,166703.0
2015-06-11 12:30:00,40.23,40.33,40.22,40.29,129208.0,38.2696,38.3647,38.2601,38.3267,129208.0
2015-06-11 12:40:00,40.29,40.36,40.26,40.35,131537.0,38.3267,38.3932,38.2981,38.3837,131537.0
2015-06-11 12:50:00,40.35,40.37,40.22,40.31,96347.0,38.3837,38.4028,38.2601,38.3457,96347.0
2015-06-11 13:00:00,40.31,40.31,40.19,40.19,99239.0,38.3457,38.3457,38.2315,38.2315,99239.0
2015-06-11 13:10:00,40.19,40.25,40.1,40.25,176886.0,38.2315,38.2886,38.1459,38.2886,176886.0
2015-06-11 13:20:00,40.25,40.32,40.23,40.25,101144.0,38.2886,38.3552,38.2696,38.2886,101144.0
2015-06-11 13:30:00,40.25,40.3,40.21,40.27,154415.0,38.2886,38.3362,38.2506,38.3076,154415.0
2015-06-11 13:40:00,40.27,40.34,40.22,40.33,111493.0,38.3076,38.3742,38.2601,38.3647,111493.0
2015-06-11 13:50:00,40.34,40.35,40.2,40.22,174085.0,38.3742,38.3837,38.241,38.2601,174085.0
2015-06-11 14:00:00,40.21,40.25,40.17,40.25,161898.0,38.2506,38.2886,38.2125,38.2886,161898.0
2015-06-11 14:10:00,40.25,40.26,40.16,40.16,109149.0,38.2886,38.2981,38.203,38.203,109149.0
2015-06-11 14:20:00,40.16,40.19,40.13,40.14,135642.0,38.203,38.2315,38.1745,38.184,135642.0
2015-06-11 14:30:00,40.15,40.2,40.11,40.11,121065.0,38.1935,38.241,38.1554,38.1554,121065.0
2015-06-11 14:40:00,40.11,40.18,40.1,40.17,96505.0,38.1554,38.222,38.1459,38.2125,96505.0
2015-06-11 14:50:00,40.17,40.22,40.13,40.2,108506.0,38.2125,38.2601,38.1745,38.241,108506.0
2015-06-11 15:00:00,40.19,40.22,40.12,40.14,170666.0,38.2315,38.2601,38.1649,38.184,170666.0
2015-06-11 15:10:00,40.14,40.21,40.13,40.17,129703.0,38.184,38.2506,38.1745,38.2125,129703.0
2015-06-11 15:20:00,40.16,40.22,40.16,40.2,148882.0,38.203,38.2601,38.203,38.241,148882.0
2015-06-11 15:30:00,40.2,40.24,40.16,40.21,225604.0,38.241,38.2791,38.203,38.2506,225604.0
2015-06-11 15:40:00,40.21,40.21,40.04,40.05,453776.0,38.2506,38.2506,38.0888,38.0984,453776.0
2015-06-11 15:50:00,40.05,40.07,39.94,40.02,1150751.0,38.0984,38.1174,37.9937,38.0698,1150751.0
2015-06-12 09:30:00,39.84,40.4,39.76,40.25,480717.0,37.8986,38.4313,37.8225,38.2886,480717.0
2015-06-12 09:40:00,40.22,40.37,40.09,40.33,381873.0,38.2601,38.4028,38.1364,38.3647,381873.0
2015-06-12 09:50:00,40.33,40.38,40.22,40.28,204032.0,38.3647,38.4123,38.2601,38.3171,204032.0
2015-06-12 10:00:00,40.3,40.58,40.27,40.48,373417.0,38.3362,38.6025,38.3076,38.5074,373417.0
2015-06-12 10:10:00,40.48,40.58,40.4,40.47,282222.0,38.5074,38.6025,38.4313,38.4979,282222.0
2015-06-12 10:20:00,40.46,40.74,40.42,40.68,400330.0,38.4884,38.7547,38.4503,38.6977,400330.0
2015-06-12 10:30:00,40.68,40.84,40.51,40.54,324571.0,38.6977,38.8499,38.5359,38.5645,324571.0
2015-06-12 10:40:00,40.54,40.67,40.53,40.62,207559.0,38.5645,38.6881,38.555,38.6406,207559.0
2015-06-12 10:50:00,40.63,40.69,40.49,40.51,238524.0,38.6501,38.7072,38.5169,38.5359,238524.0
2015-06-12 11:00:00,40.51,40.61,40.51,40.57,240674.0,38.5359,38.6311,38.5359,38.593,240674.0
2015-06-12 11:10:00,40.57,40.7,40.51,40.64,171185.0,38.593,38.7167,38.5359,38.6596,171185.0
2015-06-12 11:20:00,40.65,40.8,40.62,40.76,202847.0,38.6691,38.8118,38.6406,38.7738,202847.0
2015-06-12 11:30:00,40.76,40.76,40.63,40.69,151212.0,38.7738,38.7738,38.6501,38.7072,151212.0
2015-06-12 11:40:00,40.7,40.75,40.65,40.69,124788.0,38.7167,38.7642,38.6691,38.7072,124788.0
2015-06-12 11:50:00,40.7,40.76,40.64,40.69,226951.0,38.7167,38.7738,38.6596,38.7072,226951.0
2015-06-12 12:00:00,40.7,40.77,40.67,40.71,109847.0,38.7167,38.7833,38.6881,38.7262,109847.0
2015-06-12 12:10:00,40.71,40.78,40.69,40.74,126175.0,38.7262,38.7928,38.7072,38.7547,126175.0
2015-06-12 12:20:00,40.73,40.76,40.67,40.74,104223.0,38.7452,38.7738,38.6881,38.7547,104223.0
2015-06-12 12:30:00,40.73,40.8,40.72,40.74,376247.0,38.7452,38.8118,38.7357,38.7547,376247.0
2015-06-12 12:40:00,40.74,40.78,40.67,40.76,218693.0,38.7547,38.7928,38.6881,38.7738,218693.0
2015-06-12 12:50:00,40.76,40.8,40.73,40.73,97774.0,38.7738,38.8118,38.7452,38.7452,97774.0
2015-06-12 13:00:00,40.73,40.77,40.67,40.67,105149.0,38.7452,38.7833,38.6881,38.6881,105149.0
2015-06-12 13:10:00,40.67,40.78,40.64,40.75,204829.0,38.6881,38.7928,38.6596,38.7642,204829.0
2015-06-12 13:20:00,40.75,40.95,40.74,40.94,216281.0,38.7642,38.9545,38.7547,38.945,216281.0
2015-06-12 13:30:00,40.94,41.0,40.86,40.87,256149.0,38.945,39.0021,38.8689,38.8784,256149.0
2015-06-12 13:40:00,40.87,40.88,40.76,40.81,156442.0,38.8784,38.8879,38.7738,38.8213,156442.0
2015-06-12 13:50:00,40.81,40.9,40.78,40.89,109230.0,38.8213,38.9069,38.7928,38.8974,109230.0
2015-06-12 14:00:00,40.9,40.9,40.83,40.85,108304.0,38.9069,38.9069,38.8403,38.8594,108304.0
2015-06-12 14:10:00,40.85,40.97,40.84,40.96,148834.0,38.8594,38.9735,38.8499,38.964,148834.0
2015-06-12 14:20:00,40.96,40.97,40.9,40.96,158877.0,38.964,38.9735,38.9069,38.964,158877.0
2015-06-12 14:30:00,40.96,40.97,40.88,40.93,360732.0,38.964,38.9735,38.8879,38.9355,360732.0
2015-06-12 14:40:00,40.94,40.96,40.89,40.92,159630.0,38.945,38.964,38.8974,38.926,159630.0
2015-06-12 14:50:00,40.92,40.92,40.86,40.89,128665.0,38.926,38.926,38.8689,38.8974,128665.0
2015-06-12 15:00:00,40.89,40.91,40.84,40.85,279649.0,38.8974,38.9164,38.8499,38.8594,279649.0
2015-06-12 15:10:00,40.85,40.93,40.85,40.88,146272.0,38.8594,38.9355,38.8594,38.8879,146272.0
2015-06-12 15:20:00,40.88,40.97,40.87,40.93,192718.0,38.8879,38.9735,38.8784,38.9355,192718.0
2015-06-12 15:30:00,40.92,40.98,40.83,40.83,377605.0,38.926,38.983,38.8403,38.8403,377605.0
2015-06-12 15:40:00,40.83,40.85,40.78,40.79,363072.0,38.8403,38.8594,38.7928,38.8023,363072.0
2015-06-12 15:50:00,40.76,40.79,40.67,40.7,897272.0,38.7738,38.8023,38.6881,38.7167,897272.0
2015-06-15 09:30:00,40.35,40.92,40.01,40.88,653230.0,38.3837,38.926,38.0603,38.8879,653230.0
2015-06-15 09:40:00,40.86,41.0,40.46,40.52,492875.0,38.8689,39.0021,38.4884,38.5454,492875.0
2015-06-15 09:50:00,40.52,40.53,40.3,40.49,249677.0,38.5454,38.555,38.3362,38.5169,249677.0
2015-06-15 10:00:00,40.47,40.48,40.24,40.3,224818.0,38.4979,38.5074,38.2791,38.3362,224818.0
2015-06-15 10:10:00,40.31,40.36,40.21,40.26,157197.0,38.3457,38.3932,38.2506,38.2981,157197.0
2015-06-15 10:20:00,40.27,40.38,40.24,40.28,175635.0,38.3076,38.4123,38.2791,38.3171,175635.0
2015-06-15 10:30:00,40.28,40.39,40.23,40.31,171259.0,38.3171,38.4218,38.2696,38.3457,171259.0
2015-06-15 10:40:00,40.32,40.36,40.21,40.24,146613.0,38.3552,38.3932,38.2506,38.2791,146613.0
2015-06-15 10:50:00,40.23,40.51,40.23,40.51,189932.0,38.2696,38.5359,38.2696,38.5359,189932.0
2015-06-15 11:00:00,40.51,40.73,40.5,40.68,255520.0,38.5359,38.7452,38.5264,38.6977,255520.0
2015-06-15 11:10:00,40.69,40.72,40.61,40.69,153460.0,38.7072,38.7357,38.6311,38.7072,153460.0
2015-06-15 11:20:00,40.69,40.69,40.46,40.48,168655.0,38.7072,38.7072,38.4884,38.5074,168655.0
2015-06-15 11:30:00,40.49,40.59,40.47,40.56,150635.0,38.5169,38.612,38.4979,38.5835,150635.0
2015-06-15 11:40:00,40.56,40.65,40.55,40.61,93556.0,38.5835,38.6691,38.574,38.6311,93556.0
2015-06-15 11:50:00,40.61,40.69,40.58,40.65,112964.0,38.6311,38.7072,38.6025,38.6691,112964.0
2015-06-15 12:00:00,40.64,40.64,40.49,40.51,140158.0,38.6596,38.6596,38.5169,38.5359,140158.0
2015-06-15 12:10:00,40.51,40.52,40.4,40.43,161537.0,38.5359,38.5454,38.4313,38.4598,161537.0
2015-06-15 12:20:00,40.43,40.48,40.34,40.36,111868.0,38.4598,38.5074,38.3742,38.3932,111868.0
2015-06-15 12:30:00,40.36,40.4,40.3,40.34,156628.0,38.3932,38.4313,38.3362,38.3742,156628.0
2015-06-15 12:40:00,40.35,40.44,40.33,40.44,103505.0,38.3837,38.4693,38.3647,38.4693,103505.0
2015-06-15 12:50:00,40.45,40.5,40.41,40.48,75881.0,38.4789,38.5264,38.4408,38.5074,75881.0
2015-06-15 13:00:00,40.48,40.56,40.41,40.41,118624.0,38.5074,38.5835,38.4408,38.4408,118624.0
2015-06-15 13:10:00,40.41,40.52,40.4,40.48,88681.0,38.4408,38.5454,38.4313,38.5074,88681.0
2015-06-15 13:20:00,40.48,40.49,40.43,40.46,76499.0,38.5074,38.5169,38.4598,38.4884,76499.0
2015-06-15 13:30:00,40.46,40.52,40.44,40.47,184612.0,38.4884,38.5454,38.4693,38.4979,184612.0
2015-06-15 13:40:00,40.46,40.46,40.3,40.34,282316.0,38.4884,38.4884,38.3362,38.3742,282316.0
2015-06-15 13:50:00,40.34,40.48,40.3,40.33,245551.0,38.3742,38.5074,38.3362,38.3647,245551.0
2015-06-15 14:00:00,40.33,40.39,40.3,40.3,140587.0,38.3647,38.4218,38.3362,38.3362,140587.0
2015-06-15 14:10:00,40.3,40.43,40.3,40.38,121099.0,38.3362,38.4598,38.3362,38.4123,121099.0
2015-06-15 14:20:00,40.38,40.43,40.36,40.38,92365.0,38.4123,38.4598,38.3932,38.4123,92365.0
2015-06-15 14:30:00,40.39,40.4,40.27,40.27,166732.0,38.4218,38.4313,38.3076,38.3076,166732.0
2015-06-15 14:40:00,40.27,40.35,40.2,40.21,167930.0,38.3076,38.3837,38.241,38.2506,167930.0
2015-06-15 14:50:00,40.21,40.24,40.07,40.1,234723.0,38.2506,38.2791,38.1174,38.1459,234723.0
2015-06-15 15:00:00,40.09,40.23,40.08,40.16,276695.0,38.1364,38.2696,38.1269,38.203,276695.0
2015-06-15 15:10:00,40.15,40.2,40.12,40.14,110925.0,38.1935,38.241,38.1649,38.184,110925.0
2015-06-15 15:20:00,40.15,40.24,40.13,40.23,195874.0,38.1935,38.2791,38.1745,38.2696,195874.0
2015-06-15 15:30:00,40.22,40.3,40.22,40.27,272658.0,38.2601,38.3362,38.2601,38.3076,272658.0
2015-06-15 15:40:00,40.28,40.34,40.24,40.25,299575.0,38.3171,38.3742,38.2791,38.2886,299575.0
2015-06-15 15:50:00,40.24,40.25,40.06,40.06,860402.0,38.2791,38.2886,38.1079,38.1079,860402.0
2015-06-16 09:30:00,40.13,40.33,39.93,40.22,407568.0,38.1745,38.3647,37.9842,38.2601,407568.0
2015-06-16 09:40:00,40.23,40.23,39.75,39.77,418237.0,38.2696,38.2696,37.813,37.832,418237.0
2015-06-16 09:50:00,39.75,39.77,39.55,39.68,384258.0,37.813,37.832,37.6227,37.7464,384258.0
2015-06-16 10:00:00,39.68,39.84,39.62,39.69,304157.0,37.7464,37.8986,37.6893,37.7559,304157.0
2015-06-16 10:10:00,39.69,39.7,39.47,39.64,374250.0,37.7559,37.7654,37.5466,37.7083,374250.0
2015-06-16 10:20:00,39.65,39.67,39.51,39.58,238388.0,37.7178,37.7369,37.5847,37.6513,238388.0
2015-06-16 10:30:00,39.58,39.64,39.35,39.46,270604.0,37.6513,37.7083,37.4325,37.5371,270604.0
2015-06-16 10:40:00,39.46,39.59,39.45,39.5,122831.0,37.5371,37.6608,37.5276,37.5752,122831.0
2015-06-16 10:50:00,39.5,39.52,39.37,39.41,290338.0,37.5752,37.5942,37.4515,37.4895,290338.0
2015-06-16 11:00:00,39.42,39.59,39.41,39.55,177986.0,37.4991,37.6608,37.4895,37.6227,177986.0
2015-06-16 11:10:00,39.55,39.64,39.49,39.51,173469.0,37.6227,37.7083,37.5656,37.5847,173469.0
2015-06-16 11:20:00,39.52,39.57,39.46,39.55,130040.0,37.5942,37.6417,37.5371,37.6227,130040.0
2015-06-16 11:30:00,39.56,39.64,39.54,39.61,134519.0,37.6322,37.7083,37.6132,37.6798,134519.0
2015-06-16 11:40:00,39.61,39.64,39.55,39.62,93817.0,37.6798,37.7083,37.6227,37.6893,93817.0
2015-06-16 11:50:00,39.63,39.64,39.53,39.56,132170.0,37.6988,37.7083,37.6037,37.6322,132170.0
2015-06-16 12:00:00,39.57,39.61,39.54,39.54,195996.0,37.6417,37.6798,37.6132,37.6132,195996.0
2015-06-16 12:10:00,39.54,39.76,39.53,39.72,150515.0,37.6132,37.8225,37.6037,37.7844,150515.0
2015-06-16 12:20:00,39.73,39.74,39.65,39.7,151917.0,37.7939,37.8035,37.7178,37.7654,151917.0
2015-06-16 12:30:00,39.69,39.75,39.65,39.66,165469.0,37.7559,37.813,37.7178,37.7274,165469.0
2015-06-16 12:40:00,39.65,39.67,39.54,39.55,144148.0,37.7178,37.7369,37.6132,37.6227,144148.0
2015-06-16 12:50:00,39.55,39.65,39.53,39.59,159032.0,37.6227,37.7178,37.6037,37.6608,159032.0
2015-06-16 13:00:00,39.59,39.62,39.55,39.58,140439.0,37.6608,37.6893,37.6227,37.6513,140439.0
2015-06-16 13:10:00,39.57,39.57,39.45,39.47,157206.0,37.6417,37.6417,37.5276,37.5466,157206.0
2015-06-16 13:20:00,39.46,39.51,39.42,39.43,120221.0,37.5371,37.5847,37.4991,37.5086,120221.0
2015-06-16 13:30:00,39.44,39.5,39.43,39.47,109068.0,37.5181,37.5752,37.5086,37.5466,109068.0
2015-06-16 13:40:00,39.47,39.53,39.45,39.46,126964.0,37.5466,37.6037,37.5276,37.5371,126964.0
2015-06-16 13:50:00,39.46,39.48,39.35,39.36,158147.0,37.5371,37.5561,37.4325,37.442,158147.0
2015-06-16 14:00:00,39.37,39.42,39.32,39.41,328182.0,37.4515,37.4991,37.4039,37.4895,328182.0
2015-06-16 14:10:00,39.4,39.5,39.39,39.44,171174.0,37.48,37.5752,37.4705,37.5181,171174.0
2015-06-16 14:20:00,39.44,39.47,39.41,39.46,68238.0,37.5181,37.5466,37.4895,37.5371,68238.0
2015-06-16 14:30:00,39.45,39.49,39.42,39.49,85581.0,37.5276,37.5656,37.4991,37.5656,85581.0
2015-06-16 14:40:00,39.48,39.54,39.46,39.52,112924.0,37.5561,37.6132,37.5371,37.5942,112924.0
2015-06-16 14:50:00,39.53,39.58,39.46,39.58,110852.0,37.6037,37.6513,37.5371,37.6513,110852.0
2015-06-16 15:00:00,39.58,39.61,39.51,39.6,174663.0,37.6513,37.6798,37.5847,37.6703,174663.0
2015-06-16 15:10:00,39.61,39.67,39.56,39.63,178486.0,37.6798,37.7369,37.6322,37.6988,178486.0
2015-06-16 15:20:00,39.63,39.7,39.62,39.63,191362.0,37.6988,37.7654,37.6893,37.6988,191362.0
2015-06-16 15:30:00,39.64,39.65,39.59,39.63,336818.0,37.7083,37.7178,37.6608,37.6988,336818.0
2015-06-16 15:40:00,39.63,39.63,39.52,39.57,426883.0,37.6988,37.6988,37.5942,37.6417,426883.0
2015-06-16 15:50:00,39.57,39.58,39.44,39.48,721978.0,37.6417,37.6513,37.5181,37.5561,721978.0
2015-06-17 09:30:00,39.27,39.4,38.91,39.1,570154.0,37.3564,37.48,37.0139,37.1946,570154.0
2015-06-17 09:40:00,39.08,39.44,39.02,39.22,508283.0,37.1756,37.5181,37.1185,37.3088,508283.0
2015-06-17 09:50:00,39.23,39.5,39.15,39.48,425434.0,37.3183,37.5752,37.2422,37.5561,425434.0
2015-06-17 10:00:00,39.48,39.79,39.39,39.74,443937.0,37.5561,37.851,37.4705,37.8035,443937.0
2015-06-17 10:10:00,39.74,39.78,39.68,39.75,242830.0,37.8035,37.8415,37.7464,37.813,242830.0
2015-06-17 10:20:00,39.76,39.85,39.6,39.63,345621.0,37.8225,37.9081,37.6703,37.6988,345621.0
2015-06-17 10:30:00,39.63,39.85,39.62,39.83,218572.0,37.6988,37.9081,37.6893,37.8891,218572.0
2015-06-17 10:40:00,39.82,39.92,39.76,39.88,230239.0,37.8796,37.9747,37.8225,37.9366,230239.0
2015-06-17 10:50:00,39.89,39.9,39.76,39.87,151027.0,37.9461,37.9557,37.8225,37.9271,151027.0
2015-06-17 11:00:00,39.88,39.89,39.66,39.71,218585.0,37.9366,37.9461,37.7274,37.7749,218585.0
2015-06-17 11:10:00,39.71,39.79,39.6,39.72,239583.0,37.7749,37.851,37.6703,37.7844,239583.0
2015-06-17 11:20:00,39.72,39.81,39.66,39.7,174599.0,37.7844,37.87,37.7274,37.7654,174599.0
2015-06-17 11:30:00,39.7,39.78,39.67,39.72,107489.0,37.7654,37.8415,37.7369,37.7844,107489.0
2015-06-17 11:40:00,39.72,39.84,39.65,39.82,150724.0,37.7844,37.8986,37.7178,37.8796,150724.0
2015-06-17 11:50:00,39.82,39.83,39.75,39.76,123978.0,37.8796,37.8891,37.813,37.8225,123978.0
2015-06-17 12:00:00,39.76,39.81,39.69,39.73,92033.0,37.8225,37.87,37.7559,37.7939,92033.0
2015-06-17 12:10:00,39.72,39.73,39.56,39.59,91438.0,37.7844,37.7939,37.6322,37.6608,91438.0
2015-06-17 12:20:00,39.6,39.72,39.58,39.72,100475.0,37.6703,37.7844,37.6513,37.7844,100475.0
2015-06-17 12:30:00,39.72,39.75,39.68,39.69,94807.0,37.7844,37.813,37.7464,37.7559,94807.0
2015-06-17 12:40:00,39.69,39.71,39.59,39.59,74560.0,37.7559,37.7749,37.6608,37.6608,74560.0
2015-06-17 12:50:00,39.6,39.69,39.54,39.64,187400.0,37.6703,37.7559,37.6132,37.7083,187400.0
2015-06-17 13:00:00,39.62,39.62,39.55,39.59,120295.0,37.6893,37.6893,37.6227,37.6608,120295.0
2015-06-17 13:10:00,39.6,39.62,39.55,39.6,165343.0,37.6703,37.6893,37.6227,37.6703,165343.0
2015-06-17 13:20:00,39.6,39.74,39.6,39.71,152970.0,37.6703,37.8035,37.6703,37.7749,152970.0
2015-06-17 13:30:00,39.71,39.73,39.61,39.63,49247.0,37.7749,37.7939,37.6798,37.6988,49247.0
2015-06-17 13:40:00,39.64,39.69,39.6,39.63,93468.0,37.7083,37.7559,37.6703,37.6988,93468.0
2015-06-17 13:50:00,39.63,39.68,39.6,39.63,124836.0,37.6988,37.7464,37.6703,37.6988,124836.0
2015-06-17 14:00:00,39.61,39.94,39.58,39.9,445547.0,37.6798,37.9937,37.6513,37.9557,445547.0
2015-06-17 14:10:00,39.91,39.94,39.79,39.85,268164.0,37.9652,37.9937,37.851,37.9081,268164.0
2015-06-17 14:20:00,39.85,39.87,39.68,39.76,236031.0,37.9081,37.9271,37.7464,37.8225,236031.0
2015-06-17 14:30:00,39.75,39.89,39.75,39.89,189887.0,37.813,37.9461,37.813,37.9461,189887.0
2015-06-17 14:40:00,39.89,40.07,39.86,39.96,367386.0,37.9461,38.1174,37.9176,38.0127,367386.0
2015-06-17 14:50:00,39.96,40.07,39.93,39.98,229327.0,38.0127,38.1174,37.9842,38.0318,229327.0
2015-06-17 15:00:00,39.99,39.99,39.84,39.85,208038.0,38.0413,38.0413,37.8986,37.9081,208038.0
2015-06-17 15:10:00,39.85,39.99,39.85,39.96,148742.0,37.9081,38.0413,37.9081,38.0127,148742.0
2015-06-17 15:20:00,39.96,40.07,39.95,40.06,189979.0,38.0127,38.1174,38.0032,38.1079,189979.0
2015-06-17 15:30:00,40.06,40.09,39.98,40.02,227365.0,38.1079,38.1364,38.0318,38.0698,227365.0
2015-06-17 15:40:00,40.02,40.05,39.96,39.98,369624.0,38.0698,38.0984,38.0127,38.0318,369624.0
2015-06-17 15:50:00,39.98,39.99,39.87,39.88,510710.0,38.0318,38.0413,37.9271,37.9366,510710.0
2015-06-18 09:30:00,39.85,40.08,39.78,39.98,549810.0,37.9081,38.1269,37.8415,38.0318,549810.0
2015-06-18 09:40:00,39.99,40.01,39.69,39.7,518122.0,38.0413,38.0603,37.7559,37.7654,518122.0
2015-06-18 09:50:00,39.7,39.82,39.67,39.79,304171.0,37.7654,37.8796,37.7369,37.851,304171.0
2015-06-18 10:00:00,39.8,39.92,39.73,39.88,244715.0,37.8605,37.9747,37.7939,37.9366,244715.0
2015-06-18 10:10:00,39.89,39.89,39.73,39.73,194939.0,37.9461,37.9461,37.7939,37.7939,194939.0
2015-06-18 10:20:00,39.73,39.87,39.61,39.86,344124.0,37.7939,37.9271,37.6798,37.9176,344124.0
2015-06-18 10:30:00,39.87,39.92,39.77,39.82,230798.0,37.9271,37.9747,37.832,37.8796,230798.0
2015-06-18 10:40:00,39.82,39.94,39.8,39.92,189247.0,37.8796,37.9937,37.8605,37.9747,189247.0
2015-06-18 10:50:00,39.92,39.93,39.82,39.91,207721.0,37.9747,37.9842,37.8796,37.9652,207721.0
2015-06-18 11:00:00,39.92,40.07,39.91,39.96,271003.0,37.9747,38.1174,37.9652,38.0127,271003.0
2015-06-18 11:10:00,39.96,40.03,39.94,39.99,173641.0,38.0127,38.0793,37.9937,38.0413,173641.0
2015-06-18 11:20:00,39.99,40.09,39.97,40.08,237511.0,38.0413,38.1364,38.0223,38.1269,237511.0
2015-06-18 11:30:00,40.09,40.09,39.99,40.02,190776.0,38.1364,38.1364,38.0413,38.0698,190776.0
2015-06-18 11:40:00,40.03,40.05,39.98,40.0,162145.0,38.0793,38.0984,38.0318,38.0508,162145.0
2015-06-18 11:50:00,40.0,40.04,39.98,40.03,114187.0,38.0508,38.0888,38.0318,38.0793,114187.0
2015-06-18 12:00:00,40.03,40.16,39.97,40.05,252947.0,38.0793,38.203,38.0223,38.0984,252947.0
2015-06-18 12:10:00,40.04,40.12,40.0,40.05,203229.0,38.0888,38.1649,38.0508,38.0984,203229.0
2015-06-18 12:20:00,40.04,40.13,40.0,40.09,171009.0,38.0888,38.1745,38.0508,38.1364,171009.0
2015-06-18 12:30:00,40.09,40.15,40.06,40.15,190753.0,38.1364,38.1935,38.1079,38.1935,190753.0
2015-06-18 12:40:00,40.15,40.18,40.09,40.11,194297.0,38.1935,38.222,38.1364,38.1554,194297.0
2015-06-18 12:50:00,40.11,40.14,40.08,40.1,160998.0,38.1554,38.184,38.1269,38.1459,160998.0
2015-06-18 13:00:00,40.1,40.15,40.08,40.08,95730.0,38.1459,38.1935,38.1269,38.1269,95730.0
2015-06-18 13:10:00,40.08,40.13,40.05,40.1,115826.0,38.1269,38.1745,38.0984,38.1459,115826.0
2015-06-18 13:20:00,40.11,40.13,40.04,40.1,130010.0,38.1554,38.1745,38.0888,38.1459,130010.0
2015-06-18 13:30:00,40.09,40.1,40.01,40.05,97338.0,38.1364,38.1459,38.0603,38.0984,97338.0
2015-06-18 13:40:00,40.05,40.1,40.04,40.05,108964.0,38.0984,38.1459,38.0888,38.0984,108964.0
2015-06-18 13:50:00,40.05,40.08,39.99,40.0,216220.0,38.0984,38.1269,38.0413,38.0508,216220.0
2015-06-18 14:00:00,40.0,40.06,39.99,40.0,156953.0,38.0508,38.1079,38.0413,38.0508,156953.0
2015-06-18 14:10:00,40.0,40.02,39.99,40.0,114919.0,38.0508,38.0698,38.0413,38.0508,114919.0
2015-06-18 14:20:00,40.0,40.02,39.96,40.0,210081.0,38.0508,38.0698,38.0127,38.0508,210081.0
2015-06-18 14:30:00,40.0,40.08,39.98,40.07,222301.0,38.0508,38.1269,38.0318,38.1174,222301.0
2015-06-18 14:40:00,40.08,40.08,40.0,40.04,188662.0,38.1269,38.1269,38.0508,38.0888,188662.0
2015-06-18 14:50:00,40.04,40.1,40.03,40.03,361042.0,38.0888,38.1459,38.0793,38.0793,361042.0
2015-06-18 15:00:00,40.04,40.1,40.02,40.04,274548.0,38.0888,38.1459,38.0698,38.0888,274548.0
2015-06-18 15:10:00,40.05,40.13,40.04,40.11,309833.0,38.0984,38.1745,38.0888,38.1554,309833.0
2015-06-18 15:20:00,40.1,40.22,40.09,40.2,437063.0,38.1459,38.2601,38.1364,38.241,437063.0
2015-06-18 15:30:00,40.2,40.22,40.09,40.11,309985.0,38.241,38.2601,38.1364,38.1554,309985.0
2015-06-18 15:40:00,40.11,40.15,39.99,39.99,438549.0,38.1554,38.1935,38.0413,38.0413,438549.0
2015-06-18 15:50:00,40.0,40.02,39.93,39.98,972563.0,38.0508,38.0698,37.9842,38.0318,972563.0
2015-06-19 09:30:00,40.35,40.64,40.3,40.58,1777912.0,38.3837,38.6596,38.3362,38.6025,1777912.0
2015-06-19 09:40:00,40.56,41.03,40.47,40.99,604020.0,38.5835,39.0306,38.4979,38.9925,604020.0
2015-06-19 09:50:00,40.98,41.25,40.97,41.23,787639.0,38.983,39.2399,38.9735,39.2209,787639.0
2015-06-19 10:00:00,41.24,41.61,41.23,41.5,1152675.0,39.2304,39.5823,39.2209,39.4777,1152675.0
2015-06-19 10:10:00,41.51,41.61,41.27,41.54,624181.0,39.4872,39.5823,39.2589,39.5157,624181.0
2015-06-19 10:20:00,41.54,41.75,41.48,41.75,787623.0,39.5157,39.7155,39.4587,39.7155,787623.0
2015-06-19 10:30:00,41.75,41.75,41.57,41.57,550530.0,39.7155,39.7155,39.5443,39.5443,550530.0
2015-06-19 10:40:00,41.57,41.63,41.38,41.59,572402.0,39.5443,39.6014,39.3635,39.5633,572402.0
2015-06-19 10:50:00,41.6,41.62,41.4,41.41,243115.0,39.5728,39.5918,39.3826,39.3921,243115.0
2015-06-19 11:00:00,41.42,41.54,41.37,41.53,295604.0,39.4016,39.5157,39.354,39.5062,295604.0
2015-06-19 11:10:00,41.54,41.69,41.53,41.64,318291.0,39.5157,39.6584,39.5062,39.6109,318291.0
2015-06-19 11:20:00,41.65,41.89,41.64,41.76,512605.0,39.6204,39.8487,39.6109,39.725,512605.0
2015-06-19 11:30:00,41.77,41.88,41.76,41.84,345816.0,39.7345,39.8392,39.725,39.8011,345816.0
2015-06-19 11:40:00,41.84,41.84,41.55,41.61,318394.0,39.8011,39.8011,39.5253,39.5823,318394.0
2015-06-19 11:50:00,41.6,41.65,41.54,41.59,290069.0,39.5728,39.6204,39.5157,39.5633,290069.0
2015-06-19 12:00:00,41.58,41.64,41.54,41.61,126504.0,39.5538,39.6109,39.5157,39.5823,126504.0
2015-06-19 12:10:00,41.61,41.74,41.6,41.73,170752.0,39.5823,39.706,39.5728,39.6965,170752.0
2015-06-19 12:20:00,41.73,41.79,41.7,41.73,130939.0,39.6965,39.7536,39.6679,39.6965,130939.0
2015-06-19 12:30:00,41.73,41.85,41.7,41.75,286995.0,39.6965,39.8106,39.6679,39.7155,286995.0
2015-06-19 12:40:00,41.75,41.84,41.74,41.83,158609.0,39.7155,39.8011,39.706,39.7916,158609.0
2015-06-19 12:50:00,41.84,41.85,41.64,41.69,275965.0,39.8011,39.8106,39.6109,39.6584,275965.0
2015-06-19 13:00:00,41.69,41.71,41.61,41.64,171866.0,39.6584,39.6775,39.5823,39.6109,171866.0
2015-06-19 13:10:00,41.64,41.71,41.61,41.71,124820.0,39.6109,39.6775,39.5823,39.6775,124820.0
2015-06-19 13:20:00,41.71,41.74,41.67,41.69,119402.0,39.6775,39.706,39.6394,39.6584,119402.0
2015-06-19 13:30:00,41.68,41.75,41.65,41.72,117136.0,39.6489,39.7155,39.6204,39.687,117136.0
2015-06-19 13:40:00,41.72,41.74,41.65,41.66,76810.0,39.687,39.706,39.6204,39.6299,76810.0
2015-06-19 13:50:00,41.65,41.66,41.58,41.61,157466.0,39.6204,39.6299,39.5538,39.5823,157466.0
2015-06-19 14:00:00,41.61,41.66,41.51,41.65,206249.0,39.5823,39.6299,39.4872,39.6204,206249.0
2015-06-19 14:10:00,41.65,41.73,41.64,41.66,174502.0,39.6204,39.6965,39.6109,39.6299,174502.0
2015-06-19 14:20:00,41.65,41.71,41.61,41.62,234890.0,39.6204,39.6775,39.5823,39.5918,234890.0
2015-06-19 14:30:00,41.61,41.72,41.59,41.72,264150.0,39.5823,39.687,39.5633,39.687,264150.0
2015-06-19 14:40:00,41.72,41.75,41.68,41.71,141039.0,39.687,39.7155,39.6489,39.6775,141039.0
2015-06-19 14:50:00,41.71,41.73,41.64,41.66,261348.0,39.6775,39.6965,39.6109,39.6299,261348.0
2015-06-19 15:00:00,41.65,41.67,41.54,41.55,258410.0,39.6204,39.6394,39.5157,39.5253,258410.0
2015-06-19 15:10:00,41.54,41.58,41.46,41.51,425740.0,39.5157,39.5538,39.4396,39.4872,425740.0
2015-06-19 15:20:00,41.51,41.55,41.46,41.46,341753.0,39.4872,39.5253,39.4396,39.4396,341753.0
2015-06-19 15:30:00,41.46,41.53,41.41,41.46,494401.0,39.4396,39.5062,39.3921,39.4396,494401.0
2015-06-19 15:40:00,41.46,41.56,41.46,41.52,582602.0,39.4396,39.5348,39.4396,39.4967,582602.0
2015-06-19 15:50:00,41.52,41.74,41.52,41.53,1373321.0,39.4967,39.706,39.4967,39.5062,1373321.0
2015-06-22 09:30:00,42.92,43.02,42.73,42.9,1354362.0,40.8285,40.9236,40.6478,40.8095,1354362.0
2015-06-22 09:40:00,42.91,43.25,42.89,43.14,1004559.0,40.819,41.1424,40.8,41.0378,1004559.0
2015-06-22 09:50:00,43.14,43.16,42.75,42.75,518857.0,41.0378,41.0568,40.6668,40.6668,518857.0
2015-06-22 10:00:00,42.75,42.86,42.57,42.83,563742.0,40.6668,40.7714,40.4956,40.7429,563742.0
2015-06-22 10:10:00,42.83,42.88,42.7,42.8,324106.0,40.7429,40.7904,40.6192,40.7143,324106.0
2015-06-22 10:20:00,42.78,42.79,42.31,42.31,748708.0,40.6953,40.7048,40.2482,40.2482,748708.0
2015-06-22 10:30:00,42.32,42.4,42.24,42.26,420532.0,40.2577,40.3338,40.1816,40.2007,420532.0
2015-06-22 10:40:00,42.26,42.53,42.25,42.5,479135.0,40.2007,40.4575,40.1911,40.429,479135.0
2015-06-22 10:50:00,42.51,42.72,42.45,42.67,425522.0,40.4385,40.6382,40.3814,40.5907,425522.0
2015-06-22 11:00:00,42.66,42.8,42.59,42.7,417741.0,40.5812,40.7143,40.5146,40.6192,417741.0
2015-06-22 11:10:00,42.69,42.79,42.64,42.7,226554.0,40.6097,40.7048,40.5621,40.6192,226554.0
2015-06-22 11:20:00,42.7,42.79,42.66,42.68,219191.0,40.6192,40.7048,40.5812,40.6002,219191.0
2015-06-22 11:30:00,42.69,42.79,42.63,42.7,210014.0,40.6097,40.7048,40.5526,40.6192,210014.0
2015-06-22 11:40:00,42.69,42.76,42.65,42.73,177010.0,40.6097,40.6763,40.5717,40.6478,177010.0
2015-06-22 11:50:00,42.73,42.74,42.58,42.6,193414.0,40.6478,40.6573,40.5051,40.5241,193414.0
2015-06-22 12:00:00,42.6,42.64,42.53,42.55,228924.0,40.5241,40.5621,40.4575,40.4765,228924.0
2015-06-22 12:10:00,42.55,42.57,42.5,42.55,162020.0,40.4765,40.4956,40.429,40.4765,162020.0
2015-06-22 12:20:00,42.54,42.59,42.45,42.53,208581.0,40.467,40.5146,40.3814,40.4575,208581.0
2015-06-22 12:30:00,42.52,42.69,42.51,42.67,313520.0,40.448,40.6097,40.4385,40.5907,313520.0
2015-06-22 12:40:00,42.67,42.78,42.64,42.72,267932.0,40.5907,40.6953,40.5621,40.6382,267932.0
2015-06-22 12:50:00,42.72,42.81,42.72,42.79,203197.0,40.6382,40.7239,40.6382,40.7048,203197.0
2015-06-22 13:00:00,42.78,42.93,42.75,42.87,260273.0,40.6953,40.838,40.6668,40.7809,260273.0
2015-06-22 13:10:00,42.87,42.97,42.81,42.81,203013.0,40.7809,40.8761,40.7239,40.7239,203013.0
2015-06-22 13:20:00,42.81,42.89,42.77,42.79,212467.0,40.7239,40.8,40.6858,40.7048,212467.0
2015-06-22 13:30:00,42.79,42.87,42.76,42.82,168966.0,40.7048,40.7809,40.6763,40.7334,168966.0
2015-06-22 13:40:00,42.82,42.86,42.78,42.86,125475.0,40.7334,40.7714,40.6953,40.7714,125475.0
2015-06-22 13:50:00,42.86,42.89,42.8,42.86,127952.0,40.7714,40.8,40.7143,40.7714,127952.0
2015-06-22 14:00:00,42.86,42.88,42.83,42.87,152559.0,40.7714,40.7904,40.7429,40.7809,152559.0
2015-06-22 14:10:00,42.87,42.9,42.85,42.87,182177.0,40.7809,40.8095,40.7619,40.7809,182177.0
2015-06-22 14:20:00,42.88,42.93,42.86,42.92,199387.0,40.7904,40.838,40.7714,40.8285,199387.0
2015-06-22 14:30:00,42.92,42.97,42.91,42.95,366452.0,40.8285,40.8761,40.819,40.857,366452.0
2015-06-22 14:40:00,42.95,42.96,42.9,42.92,208537.0,40.857,40.8665,40.8095,40.8285,208537.0
2015-06-22 14:50:00,42.92,42.97,42.91,42.95,247579.0,40.8285,40.8761,40.819,40.857,247579.0
2015-06-22 15:00:00,42.95,43.07,42.95,43.07,330442.0,40.857,40.9712,40.857,40.9712,330442.0
2015-06-22 15:10:00,43.07,43.1,43.02,43.07,246635.0,40.9712,40.9997,40.9236,40.9712,246635.0
2015-06-22 15:20:00,43.07,43.1,43.04,43.05,272716.0,40.9712,40.9997,40.9426,40.9522,272716.0
2015-06-22 15:30:00,43.05,43.06,43.0,43.02,416343.0,40.9522,40.9617,40.9046,40.9236,416343.0
2015-06-22 15:40:00,43.02,43.05,42.92,42.94,506871.0,40.9236,40.9522,40.8285,40.8475,506871.0
2015-06-22 15:50:00,42.94,43.05,42.92,43.03,987234.0,40.8475,40.9522,40.8285,40.9331,987234.0
2015-06-23 09:30:00,42.98,43.42,42.97,43.33,1077124.0,40.8856,41.3041,40.8761,41.2185,1077124.0
2015-06-23 09:40:00,43.34,43.38,42.56,42.57,708171.0,41.228,41.2661,40.486,40.4956,708171.0
2015-06-23 09:50:00,42.57,42.86,42.55,42.85,684242.0,40.4956,40.7714,40.4765,40.7619,684242.0
2015-06-23 10:00:00,42.83,42.9,42.52,42.58,530753.0,40.7429,40.8095,40.448,40.5051,530753.0
2015-06-23 10:10:00,42.59,42.65,42.42,42.43,398441.0,40.5146,40.5717,40.3529,40.3624,398441.0
2015-06-23 10:20:00,42.43,42.59,42.35,42.39,420613.0,40.3624,40.5146,40.2863,40.3243,420613.0
2015-06-23 10:30:00,42.4,42.54,42.37,42.4,291437.0,40.3338,40.467,40.3053,40.3338,291437.0
2015-06-23 10:40:00,42.4,42.5,42.38,42.49,221651.0,40.3338,40.429,40.3148,40.4195,221651.0
2015-06-23 10:50:00,42.5,42.69,42.49,42.69,242768.0,40.429,40.6097,40.4195,40.6097,242768.0
2015-06-23 11:00:00,42.68,42.71,42.55,42.6,395235.0,40.6002,40.6287,40.4765,40.5241,395235.0
2015-06-23 11:10:00,42.6,42.62,42.5,42.56,229797.0,40.5241,40.5431,40.429,40.486,229797.0
2015-06-23 11:20:00,42.56,42.58,42.5,42.57,150302.0,40.486,40.5051,40.429,40.4956,150302.0
2015-06-23 11:30:00,42.57,42.58,42.51,42.55,151996.0,40.4956,40.5051,40.4385,40.4765,151996.0
2015-06-23 11:40:00,42.55,42.65,42.55,42.65,160306.0,40.4765,40.5717,40.4765,40.5717,160306.0
2015-06-23 11:50:00,42.65,42.68,42.59,42.59,183109.0,40.5717,40.6002,40.5146,40.5146,183109.0
2015-06-23 12:00:00,42.59,42.64,42.53,42.55,128228.0,40.5146,40.5621,40.4575,40.4765,128228.0
2015-06-23 12:10:00,42.55,42.61,42.54,42.56,103761.0,40.4765,40.5336,40.467,40.486,103761.0
2015-06-23 12:20:00,42.56,42.58,42.52,42.56,72911.0,40.486,40.5051,40.448,40.486,72911.0
2015-06-23 12:30:00,42.56,42.72,42.56,42.66,139913.0,40.486,40.6382,40.486,40.5812,139913.0
2015-06-23 12:40:00,42.66,42.77,42.64,42.77,152451.0,40.5812,40.6858,40.5621,40.6858,152451.0
2015-06-23 12:50:00,42.77,42.83,42.74,42.76,150157.0,40.6858,40.7429,40.6573,40.6763,150157.0
2015-06-23 13:00:00,42.76,42.76,42.67,42.76,113995.0,40.6763,40.6763,40.5907,40.6763,113995.0
2015-06-23 13:10:00,42.75,42.82,42.72,42.8,119285.0,40.6668,40.7334,40.6382,40.7143,119285.0
2015-06-23 13:20:00,42.81,42.81,42.72,42.73,108340.0,40.7239,40.7239,40.6382,40.6478,108340.0
2015-06-23 13:30:00,42.72,42.73,42.65,42.68,133218.0,40.6382,40.6478,40.5717,40.6002,133218.0
2015-06-23 13:40:00,42.68,42.8,42.67,42.79,150556.0,40.6002,40.7143,40.5907,40.7048,150556.0
2015-06-23 13:50:00,42.79,42.79,42.76,42.77,88276.0,40.7048,40.7048,40.6763,40.6858,88276.0
2015-06-23 14:00:00,42.77,42.8,42.76,42.77,137908.0,40.6858,40.7143,40.6763,40.6858,137908.0
2015-06-23 14:10:00,42.77,42.78,42.71,42.71,126960.0,40.6858,40.6953,40.6287,40.6287,126960.0
2015-06-23 14:20:00,42.72,42.73,42.59,42.63,202141.0,40.6382,40.6478,40.5146,40.5526,202141.0
2015-06-23 14:30:00,42.64,42.68,42.61,42.68,126559.0,40.5621,40.6002,40.5336,40.6002,126559.0
2015-06-23 14:40:00,42.67,42.74,42.63,42.71,191119.0,40.5907,40.6573,40.5526,40.6287,191119.0
2015-06-23 14:50:00,42.72,42.76,42.71,42.71,129392.0,40.6382,40.6763,40.6287,40.6287,129392.0
2015-06-23 15:00:00,42.72,42.75,42.7,42.75,157278.0,40.6382,40.6668,40.6192,40.6668,157278.0
2015-06-23 15:10:00,42.74,42.78,42.7,42.77,170452.0,40.6573,40.6953,40.6192,40.6858,170452.0
2015-06-23 15:20:00,42.78,42.81,42.74,42.75,240260.0,40.6953,40.7239,40.6573,40.6668,240260.0
2015-06-23 15:30:00,42.75,42.78,42.71,42.78,205544.0,40.6668,40.6953,40.6287,40.6953,205544.0
2015-06-23 15:40:00,42.78,42.81,42.74,42.81,274017.0,40.6953,40.7239,40.6573,40.7239,274017.0
2015-06-23 15:50:00,42.8,42.81,42.71,42.72,527192.0,40.7143,40.7239,40.6287,40.6382,527192.0
2015-06-24 09:30:00,42.7,42.92,42.46,42.47,388472.0,40.6192,40.8285,40.3909,40.4004,388472.0
2015-06-24 09:40:00,42.48,42.86,42.45,42.83,317043.0,40.4099,40.7714,40.3814,40.7429,317043.0
2015-06-24 09:50:00,42.84,42.89,42.78,42.81,178964.0,40.7524,40.8,40.6953,40.7239,178964.0
2015-06-24 10:00:00,42.8,42.82,42.56,42.61,120164.0,40.7143,40.7334,40.486,40.5336,120164.0
2015-06-24 10:10:00,42.61,42.61,42.53,42.58,144670.0,40.5336,40.5336,40.4575,40.5051,144670.0
2015-06-24 10:20:00,42.58,42.8,42.57,42.78,121359.0,40.5051,40.7143,40.4956,40.6953,121359.0
2015-06-24 10:30:00,42.77,42.8,42.64,42.66,136477.0,40.6858,40.7143,40.5621,40.5812,136477.0
2015-06-24 10:40:00,42.66,42.69,42.6,42.6,89606.0,40.5812,40.6097,40.5241,40.5241,89606.0
2015-06-24 10:50:00,42.6,42.67,42.53,42.58,105708.0,40.5241,40.5907,40.4575,40.5051,105708.0
2015-06-24 11:00:00,42.59,42.7,42.52,42.7,162963.0,40.5146,40.6192,40.448,40.6192,162963.0
2015-06-24 11:10:00,42.7,42.72,42.63,42.71,150823.0,40.6192,40.6382,40.5526,40.6287,150823.0
2015-06-24 11:20:00,42.7,42.77,42.7,42.76,107825.0,40.6192,40.6858,40.6192,40.6763,107825.0
2015-06-24 11:30:00,42.75,42.8,42.73,42.75,128912.0,40.6668,40.7143,40.6478,40.6668,128912.0
2015-06-24 11:40:00,42.74,42.74,42.63,42.64,114837.0,40.6573,40.6573,40.5526,40.5621,114837.0
2015-06-24 11:50:00,42.64,42.67,42.55,42.64,176304.0,40.5621,40.5907,40.4765,40.5621,176304.0
2015-06-24 12:00:00,42.64,42.64,42.49,42.5,176399.0,40.5621,40.5621,40.4195,40.429,176399.0
2015-06-24 12:10:00,42.51,42.58,42.5,42.51,138166.0,40.4385,40.5051,40.429,40.4385,138166.0
2015-06-24 12:20:00,42.52,42.52,42.36,42.38,230467.0,40.448,40.448,40.2958,40.3148,230467.0
2015-06-24 12:30:00,42.38,42.39,42.33,42.34,127025.0,40.3148,40.3243,40.2672,40.2768,127025.0
2015-06-24 12:40:00,42.34,42.34,42.28,42.29,152350.0,40.2768,40.2768,40.2197,40.2292,152350.0
2015-06-24 12:50:00,42.29,42.29,42.21,42.24,142356.0,40.2292,40.2292,40.1531,40.1816,142356.0
2015-06-24 13:00:00,42.23,42.27,42.18,42.27,159136.0,40.1721,40.2102,40.1246,40.2102,159136.0
2015-06-24 13:10:00,42.26,42.27,42.07,42.09,208612.0,40.2007,40.2102,40.0199,40.0389,208612.0
2015-06-24 13:20:00,42.09,42.19,42.09,42.12,257191.0,40.0389,40.1341,40.0389,40.0675,257191.0
2015-06-24 13:30:00,42.12,42.21,42.09,42.15,176962.0,40.0675,40.1531,40.0389,40.096,176962.0
2015-06-24 13:40:00,42.14,42.17,42.09,42.14,146191.0,40.0865,40.115,40.0389,40.0865,146191.0
2015-06-24 13:50:00,42.14,42.19,42.11,42.19,85804.0,40.0865,40.1341,40.058,40.1341,85804.0
2015-06-24 14:00:00,42.19,42.2,42.15,42.18,103489.0,40.1341,40.1436,40.096,40.1246,103489.0
2015-06-24 14:10:00,42.18,42.2,42.13,42.16,92507.0,40.1246,40.1436,40.077,40.1055,92507.0
2015-06-24 14:20:00,42.16,42.18,42.11,42.15,76188.0,40.1055,40.1246,40.058,40.096,76188.0
2015-06-24 14:30:00,42.15,42.21,42.13,42.19,103614.0,40.096,40.1531,40.077,40.1341,103614.0
2015-06-24 14:40:00,42.19,42.22,42.15,42.2,88247.0,40.1341,40.1626,40.096,40.1436,88247.0
2015-06-24 14:50:00,42.2,42.23,42.18,42.19,105006.0,40.1436,40.1721,40.1246,40.1341,105006.0
2015-06-24 15:00:00,42.2,42.2,42.15,42.17,138366.0,40.1436,40.1436,40.096,40.115,138366.0
2015-06-24 15:10:00,42.18,42.22,42.13,42.22,156140.0,40.1246,40.1626,40.077,40.1626,156140.0
2015-06-24 15:20:00,42.22,42.28,42.16,42.28,245818.0,40.1626,40.2197,40.1055,40.2197,245818.0
2015-06-24 15:30:00,42.28,42.29,42.19,42.2,202188.0,40.2197,40.2292,40.1341,40.1436,202188.0
2015-06-24 15:40:00,42.2,42.28,42.2,42.22,247771.0,40.1436,40.2197,40.1436,40.1626,247771.0
2015-06-24 15:50:00,42.23,42.29,42.2,42.25,351401.0,40.1721,40.2292,40.1436,40.1911,351401.0
2015-06-25 09:30:00,42.61,42.67,42.36,42.6,449864.0,40.5336,40.5907,40.2958,40.5241,449864.0
2015-06-25 09:40:00,42.6,43.07,42.59,43.05,711994.0,40.5241,40.9712,40.5146,40.9522,711994.0
2015-06-25 09:50:00,43.05,43.42,43.0,43.41,699060.0,40.9522,41.3041,40.9046,41.2946,699060.0
2015-06-25 10:00:00,43.42,43.42,43.06,43.12,474051.0,41.3041,41.3041,40.9617,41.0188,474051.0
2015-06-25 10:10:00,43.12,43.15,42.88,42.99,323734.0,41.0188,41.0473,40.7904,40.8951,323734.0
2015-06-25 10:20:00,42.99,42.99,42.76,42.89,230717.0,40.8951,40.8951,40.6763,40.8,230717.0
2015-06-25 10:30:00,42.88,42.92,42.66,42.75,189916.0,40.7904,40.8285,40.5812,40.6668,189916.0
2015-06-25 10:40:00,42.75,42.79,42.71,42.76,155240.0,40.6668,40.7048,40.6287,40.6763,155240.0
2015-06-25 10:50:00,42.76,42.8,42.7,42.7,108595.0,40.6763,40.7143,40.6192,40.6192,108595.0
2015-06-25 11:00:00,42.7,42.71,42.62,42.67,167937.0,40.6192,40.6287,40.5431,40.5907,167937.0
2015-06-25 11:10:00,42.67,42.71,42.64,42.68,174353.0,40.5907,40.6287,40.5621,40.6002,174353.0
2015-06-25 11:20:00,42.66,42.74,42.64,42.7,135531.0,40.5812,40.6573,40.5621,40.6192,135531.0
2015-06-25 11:30:00,42.71,42.97,42.71,42.94,207687.0,40.6287,40.8761,40.6287,40.8475,207687.0
2015-06-25 11:40:00,42.94,42.94,42.74,42.77,170812.0,40.8475,40.8475,40.6573,40.6858,170812.0
2015-06-25 11:50:00,42.79,42.79,42.75,42.76,57920.0,40.7048,40.7048,40.6668,40.6763,57920.0
2015-06-25 12:00:00,42.76,42.76,42.66,42.69,84686.0,40.6763,40.6763,40.5812,40.6097,84686.0
2015-06-25 12:10:00,42.69,42.71,42.62,42.67,98217.0,40.6097,40.6287,40.5431,40.5907,98217.0
2015-06-25 12:20:00,42.66,42.73,42.61,42.62,87452.0,40.5812,40.6478,40.5336,40.5431,87452.0
2015-06-25 12:30:00,42.62,42.68,42.62,42.67,87398.0,40.5431,40.6002,40.5431,40.5907,87398.0
2015-06-25 12:40:00,42.67,42.7,42.66,42.7,74891.0,40.5907,40.6192,40.5812,40.6192,74891.0
2015-06-25 12:50:00,42.7,42.74,42.69,42.7,75786.0,40.6192,40.6573,40.6097,40.6192,75786.0
2015-06-25 13:00:00,42.69,42.7,42.62,42.62,51238.0,40.6097,40.6192,40.5431,40.5431,51238.0
2015-06-25 13:10:00,42.63,42.64,42.52,42.52,193335.0,40.5526,40.5621,40.448,40.448,193335.0
2015-06-25 13:20:00,42.52,42.52,42.45,42.47,126255.0,40.448,40.448,40.3814,40.4004,126255.0
2015-06-25 13:30:00,42.46,42.48,42.38,42.39,107426.0,40.3909,40.4099,40.3148,40.3243,107426.0
2015-06-25 13:40:00,42.39,42.44,42.33,42.43,110881.0,40.3243,40.3719,40.2672,40.3624,110881.0
2015-06-25 13:50:00,42.44,42.47,42.4,42.41,63821.0,40.3719,40.4004,40.3338,40.3433,63821.0
2015-06-25 14:00:00,42.41,42.42,42.32,42.32,102000.0,40.3433,40.3529,40.2577,40.2577,102000.0
2015-06-25 14:10:00,42.32,42.35,42.25,42.35,112623.0,40.2577,40.2863,40.1911,40.2863,112623.0
2015-06-25 14:20:00,42.35,42.4,42.26,42.31,130829.0,40.2863,40.3338,40.2007,40.2482,130829.0
2015-06-25 14:30:00,42.31,42.37,42.3,42.34,94037.0,40.2482,40.3053,40.2387,40.2768,94037.0
2015-06-25 14:40:00,42.34,42.35,42.23,42.24,101020.0,40.2768,40.2863,40.1721,40.1816,101020.0
2015-06-25 14:50:00,42.24,42.27,42.2,42.24,151537.0,40.1816,40.2102,40.1436,40.1816,151537.0
2015-06-25 15:00:00,42.23,42.34,42.23,42.33,128899.0,40.1721,40.2768,40.1721,40.2672,128899.0
2015-06-25 15:10:00,42.34,42.4,42.33,42.37,263909.0,40.2768,40.3338,40.2672,40.3053,263909.0
2015-06-25 15:20:00,42.37,42.39,42.35,42.37,148098.0,40.3053,40.3243,40.2863,40.3053,148098.0
2015-06-25 15:30:00,42.37,42.38,42.22,42.25,254020.0,40.3053,40.3148,40.1626,40.1911,254020.0
2015-06-25 15:40:00,42.25,42.33,42.22,42.3,256458.0,40.1911,40.2672,40.1626,40.2387,256458.0
2015-06-25 15:50:00,42.3,42.31,42.22,42.24,342590.0,40.2387,40.2482,40.1626,40.1816,342590.0
2015-06-26 09:30:00,42.44,42.44,42.08,42.39,308689.0,40.3719,40.3719,40.0294,40.3243,308689.0
2015-06-26 09:40:00,42.38,42.58,42.31,42.39,295882.0,40.3148,40.5051,40.2482,40.3243,295882.0
2015-06-26 09:50:00,42.39,42.39,42.17,42.31,268810.0,40.3243,40.3243,40.115,40.2482,268810.0
2015-06-26 10:00:00,42.33,42.46,42.33,42.43,167150.0,40.2672,40.3909,40.2672,40.3624,167150.0
2015-06-26 10:10:00,42.42,42.43,42.24,42.31,113770.0,40.3529,40.3624,40.1816,40.2482,113770.0
2015-06-26 10:20:00,42.31,42.35,42.26,42.32,115035.0,40.2482,40.2863,40.2007,40.2577,115035.0
2015-06-26 10:30:00,42.32,42.33,42.18,42.19,92287.0,40.2577,40.2672,40.1246,40.1341,92287.0
2015-06-26 10:40:00,42.18,42.23,42.03,42.07,163453.0,40.1246,40.1721,39.9819,40.0199,163453.0
2015-06-26 10:50:00,42.06,42.07,41.88,41.91,195516.0,40.0104,40.0199,39.8392,39.8677,195516.0
2015-06-26 11:00:00,41.9,42.03,41.87,42.02,149649.0,39.8582,39.9819,39.8297,39.9724,149649.0
2015-06-26 11:10:00,42.03,42.11,41.99,42.07,100722.0,39.9819,40.058,39.9438,40.0199,100722.0
2015-06-26 11:20:00,42.06,42.09,42.0,42.05,90693.0,40.0104,40.0389,39.9533,40.0009,90693.0
2015-06-26 11:30:00,42.05,42.08,41.92,41.93,110407.0,40.0009,40.0294,39.8772,39.8867,110407.0
2015-06-26 11:40:00,41.93,41.97,41.84,41.86,425609.0,39.8867,39.9248,39.8011,39.8202,425609.0
2015-06-26 11:50:00,41.87,41.92,41.84,41.87,143070.0,39.8297,39.8772,39.8011,39.8297,143070.0
2015-06-26 12:00:00,41.87,41.92,41.84,41.91,102086.0,39.8297,39.8772,39.8011,39.8677,102086.0
2015-06-26 12:10:00,41.91,41.92,41.85,41.89,103860.0,39.8677,39.8772,39.8106,39.8487,103860.0
2015-06-26 12:20:00,41.89,41.89,41.76,41.83,218264.0,39.8487,39.8487,39.725,39.7916,218264.0
2015-06-26 12:30:00,41.84,41.84,41.65,41.67,191798.0,39.8011,39.8011,39.6204,39.6394,191798.0
2015-06-26 12:40:00,41.66,41.68,41.6,41.63,144261.0,39.6299,39.6489,39.5728,39.6014,144261.0
2015-06-26 12:50:00,41.63,41.63,41.54,41.55,171019.0,39.6014,39.6014,39.5157,39.5253,171019.0
2015-06-26 13:00:00,41.55,41.64,41.52,41.6,138268.0,39.5253,39.6109,39.4967,39.5728,138268.0
2015-06-26 13:10:00,41.61,41.62,41.45,41.46,157765.0,39.5823,39.5918,39.4301,39.4396,157765.0
2015-06-26 13:20:00,41.46,41.56,41.39,41.55,279719.0,39.4396,39.5348,39.3731,39.5253,279719.0
2015-06-26 13:30:00,41.55,41.68,41.5,41.66,125510.0,39.5253,39.6489,39.4777,39.6299,125510.0
2015-06-26 13:40:00,41.67,41.71,41.65,41.71,176927.0,39.6394,39.6775,39.6204,39.6775,176927.0
2015-06-26 13:50:00,41.71,41.8,41.71,41.74,131596.0,39.6775,39.7631,39.6775,39.706,131596.0
2015-06-26 14:00:00,41.73,41.75,41.7,41.71,110879.0,39.6965,39.7155,39.6679,39.6775,110879.0
2015-06-26 14:10:00,41.7,41.72,41.57,41.59,140668.0,39.6679,39.687,39.5443,39.5633,140668.0
2015-06-26 14:20:00,41.6,41.64,41.54,41.56,148162.0,39.5728,39.6109,39.5157,39.5348,148162.0
2015-06-26 14:30:00,41.56,41.58,41.5,41.57,177659.0,39.5348,39.5538,39.4777,39.5443,177659.0
2015-06-26 14:40:00,41.57,41.6,41.48,41.57,139890.0,39.5443,39.5728,39.4587,39.5443,139890.0
2015-06-26 14:50:00,41.57,41.61,41.52,41.52,102000.0,39.5443,39.5823,39.4967,39.4967,102000.0
2015-06-26 15:00:00,41.52,41.6,41.5,41.57,226431.0,39.4967,39.5728,39.4777,39.5443,226431.0
2015-06-26 15:10:00,41.58,41.62,41.51,41.54,177399.0,39.5538,39.5918,39.4872,39.5157,177399.0
2015-06-26 15:20:00,41.53,41.56,41.49,41.54,186054.0,39.5062,39.5348,39.4682,39.5157,186054.0
2015-06-26 15:30:00,41.53,41.56,41.48,41.48,311323.0,39.5062,39.5348,39.4587,39.4587,311323.0
2015-06-26 15:40:00,41.48,41.56,41.48,41.48,291645.0,39.4587,39.5348,39.4587,39.4587,291645.0
2015-06-26 15:50:00,41.49,41.49,41.33,41.45,1043868.0,39.4682,39.4682,39.316,39.4301,1043868.0
2015-06-29 09:30:00,40.8,41.04,40.32,41.04,954097.0,38.8118,39.0401,38.3552,39.0401,954097.0
2015-06-29 09:40:00,41.03,41.32,40.94,41.2,637550.0,39.0306,39.3065,38.945,39.1923,637550.0
2015-06-29 09:50:00,41.21,41.27,40.97,40.98,320755.0,39.2018,39.2589,38.9735,38.983,320755.0
2015-06-29 10:00:00,40.98,41.07,40.82,40.96,565634.0,38.983,39.0686,38.8308,38.964,565634.0
2015-06-29 10:10:00,40.96,40.97,40.61,40.63,243789.0,38.964,38.9735,38.6311,38.6501,243789.0
2015-06-29 10:20:00,40.63,40.75,40.61,40.66,209865.0,38.6501,38.7642,38.6311,38.6786,209865.0
2015-06-29 10:30:00,40.66,40.84,40.59,40.75,159238.0,38.6786,38.8499,38.612,38.7642,159238.0
2015-06-29 10:40:00,40.75,40.78,40.6,40.69,188119.0,38.7642,38.7928,38.6216,38.7072,188119.0
2015-06-29 10:50:00,40.69,40.7,40.49,40.52,251959.0,38.7072,38.7167,38.5169,38.5454,251959.0
2015-06-29 11:00:00,40.52,40.63,40.46,40.47,227981.0,38.5454,38.6501,38.4884,38.4979,227981.0
2015-06-29 11:10:00,40.46,40.55,40.35,40.47,215033.0,38.4884,38.574,38.3837,38.4979,215033.0
2015-06-29 11:20:00,40.48,40.61,40.42,40.59,190161.0,38.5074,38.6311,38.4503,38.612,190161.0
2015-06-29 11:30:00,40.6,40.63,40.5,40.59,141881.0,38.6216,38.6501,38.5264,38.612,141881.0
2015-06-29 11:40:00,40.58,40.72,40.57,40.71,144726.0,38.6025,38.7357,38.593,38.7262,144726.0
2015-06-29 11:50:00,40.72,40.88,40.7,40.86,200816.0,38.7357,38.8879,38.7167,38.8689,200816.0
2015-06-29 12:00:00,40.87,40.89,40.81,40.88,290854.0,38.8784,38.8974,38.8213,38.8879,290854.0
2015-06-29 12:10:00,40.87,40.95,40.85,40.9,159924.0,38.8784,38.9545,38.8594,38.9069,159924.0
2015-06-29 12:20:00,40.91,40.91,40.67,40.7,200011.0,38.9164,38.9164,38.6881,38.7167,200011.0
2015-06-29 12:30:00,40.7,40.71,40.63,40.66,100217.0,38.7167,38.7262,38.6501,38.6786,100217.0
2015-06-29 12:40:00,40.66,40.66,40.5,40.51,256574.0,38.6786,38.6786,38.5264,38.5359,256574.0
2015-06-29 12:50:00,40.5,40.63,40.49,40.62,124766.0,38.5264,38.6501,38.5169,38.6406,124766.0
2015-06-29 13:00:00,40.62,40.64,40.53,40.57,151689.0,38.6406,38.6596,38.555,38.593,151689.0
2015-06-29 13:10:00,40.57,40.61,40.5,40.6,103449.0,38.593,38.6311,38.5264,38.6216,103449.0
2015-06-29 13:20:00,40.59,40.65,40.57,40.59,173448.0,38.612,38.6691,38.593,38.612,173448.0
2015-06-29 13:30:00,40.58,40.64,40.57,40.61,129784.0,38.6025,38.6596,38.593,38.6311,129784.0
2015-06-29 13:40:00,40.6,40.61,40.49,40.49,200997.0,38.6216,38.6311,38.5169,38.5169,200997.0
2015-06-29 13:50:00,40.49,40.49,40.28,40.32,187958.0,38.5169,38.5169,38.3171,38.3552,187958.0
2015-06-29 14:00:00,40.33,40.37,40.25,40.25,138746.0,38.3647,38.4028,38.2886,38.2886,138746.0
2015-06-29 14:10:00,40.25,40.3,40.05,40.13,213110.0,38.2886,38.3362,38.0984,38.1745,213110.0
2015-06-29 14:20:00,40.12,40.14,39.98,39.99,301278.0,38.1649,38.184,38.0318,38.0413,301278.0
2015-06-29 14:30:00,39.98,40.11,39.95,40.11,284108.0,38.0318,38.1554,38.0032,38.1554,284108.0
2015-06-29 14:40:00,40.1,40.18,40.01,40.12,213443.0,38.1459,38.222,38.0603,38.1649,213443.0
2015-06-29 14:50:00,40.11,40.12,39.83,39.91,502225.0,38.1554,38.1649,37.8891,37.9652,502225.0
2015-06-29 15:00:00,39.91,39.96,39.65,39.68,730737.0,37.9652,38.0127,37.7178,37.7464,730737.0
2015-06-29 15:10:00,39.68,39.77,39.59,39.76,567945.0,37.7464,37.832,37.6608,37.8225,567945.0
2015-06-29 15:20:00,39.76,39.93,39.75,39.91,706030.0,37.8225,37.9842,37.813,37.9652,706030.0
2015-06-29 15:30:00,39.9,40.0,39.83,39.85,1328003.0,37.9557,38.0508,37.8891,37.9081,1328003.0
2015-06-29 15:40:00,39.86,39.94,39.8,39.94,635491.0,37.9176,37.9937,37.8605,37.9937,635491.0
2015-06-29 15:50:00,39.93,39.96,39.75,39.76,888131.0,37.9842,38.0127,37.813,37.8225,888131.0
2015-06-30 09:30:00,40.2,40.44,40.05,40.33,629722.0,38.241,38.4693,38.0984,38.3647,629722.0
2015-06-30 09:40:00,40.37,40.53,40.1,40.22,369377.0,38.4028,38.555,38.1459,38.2601,369377.0
2015-06-30 09:50:00,40.23,40.29,40.13,40.17,440297.0,38.2696,38.3267,38.1745,38.2125,440297.0
2015-06-30 10:00:00,40.16,40.21,40.11,40.15,459354.0,38.203,38.2506,38.1554,38.1935,459354.0
2015-06-30 10:10:00,40.15,40.18,39.98,40.02,383129.0,38.1935,38.222,38.0318,38.0698,383129.0
2015-06-30 10:20:00,40.02,40.1,39.99,40.04,154537.0,38.0698,38.1459,38.0413,38.0888,154537.0
2015-06-30 10:30:00,40.05,40.09,40.01,40.08,203611.0,38.0984,38.1364,38.0603,38.1269,203611.0
2015-06-30 10:40:00,40.08,40.22,40.02,40.22,200929.0,38.1269,38.2601,38.0698,38.2601,200929.0
2015-06-30 10:50:00,40.22,40.31,40.12,40.25,239354.0,38.2601,38.3457,38.1649,38.2886,239354.0
2015-06-30 11:00:00,40.26,40.5,40.24,40.47,388259.0,38.2981,38.5264,38.2791,38.4979,388259.0
2015-06-30 11:10:00,40.48,40.51,40.39,40.47,259979.0,38.5074,38.5359,38.4218,38.4979,259979.0
2015-06-30 11:20:00,40.48,40.61,40.43,40.51,365522.0,38.5074,38.6311,38.4598,38.5359,365522.0
2015-06-30 11:30:00,40.51,40.57,40.23,40.24,242065.0,38.5359,38.593,38.2696,38.2791,242065.0
2015-06-30 11:40:00,40.25,40.37,40.2,40.35,149426.0,38.2886,38.4028,38.241,38.3837,149426.0
2015-06-30 11:50:00,40.35,40.35,40.11,40.11,93636.0,38.3837,38.3837,38.1554,38.1554,93636.0
2015-06-30 12:00:00,40.12,40.23,40.11,40.23,149268.0,38.1649,38.2696,38.1554,38.2696,149268.0
2015-06-30 12:10:00,40.23,40.23,40.12,40.16,87355.0,38.2696,38.2696,38.1649,38.203,87355.0
2015-06-30 12:20:00,40.16,40.19,40.05,40.08,113707.0,38.203,38.2315,38.0984,38.1269,113707.0
2015-06-30 12:30:00,40.09,40.2,40.04,40.17,166024.0,38.1364,38.241,38.0888,38.2125,166024.0
2015-06-30 12:40:00,40.17,40.22,40.14,40.17,94934.0,38.2125,38.2601,38.184,38.2125,94934.0
2015-06-30 12:50:00,40.18,40.22,40.1,40.12,119237.0,38.222,38.2601,38.1459,38.1649,119237.0
2015-06-30 13:00:00,40.11,40.18,40.09,40.09,161474.0,38.1554,38.222,38.1364,38.1364,161474.0
2015-06-30 13:10:00,40.1,40.12,40.03,40.05,73856.0,38.1459,38.1649,38.0793,38.0984,73856.0
2015-06-30 13:20:00,40.05,40.15,40.04,40.15,72347.0,38.0984,38.1935,38.0888,38.1935,72347.0
2015-06-30 13:30:00,40.14,40.3,40.13,40.28,243347.0,38.184,38.3362,38.1745,38.3171,243347.0
2015-06-30 13:40:00,40.28,40.37,40.25,40.34,143634.0,38.3171,38.4028,38.2886,38.3742,143634.0
2015-06-30 13:50:00,40.34,40.47,40.32,40.35,136829.0,38.3742,38.4979,38.3552,38.3837,136829.0
2015-06-30 14:00:00,40.34,40.54,40.34,40.48,262897.0,38.3742,38.5645,38.3742,38.5074,262897.0
2015-06-30 14:10:00,40.47,40.51,40.38,40.39,240604.0,38.4979,38.5359,38.4123,38.4218,240604.0
2015-06-30 14:20:00,40.39,40.45,40.22,40.26,157823.0,38.4218,38.4789,38.2601,38.2981,157823.0
2015-06-30 14:30:00,40.26,40.28,40.16,40.18,160668.0,38.2981,38.3171,38.203,38.222,160668.0
2015-06-30 14:40:00,40.17,40.18,40.05,40.07,124089.0,38.2125,38.222,38.0984,38.1174,124089.0
2015-06-30 14:50:00,40.07,40.13,40.02,40.02,137265.0,38.1174,38.1745,38.0698,38.0698,137265.0
2015-06-30 15:00:00,40.03,40.07,40.0,40.02,163186.0,38.0793,38.1174,38.0508,38.0698,163186.0
2015-06-30 15:10:00,40.02,40.06,39.96,40.01,197771.0,38.0698,38.1079,38.0127,38.0603,197771.0
2015-06-30 15:20:00,40.02,40.05,39.99,40.0,186189.0,38.0698,38.0984,38.0413,38.0508,186189.0
2015-06-30 15:30:00,40.0,40.08,39.99,40.02,163257.0,38.0508,38.1269,38.0413,38.0698,163257.0
2015-06-30 15:40:00,40.02,40.1,39.99,40.04,340026.0,38.0698,38.1459,38.0413,38.0888,340026.0
2015-06-30 15:50:00,40.04,40.05,39.93,39.93,998892.0,38.0888,38.0984,37.9842,37.9842,998892.0
2015-07-01 09:30:00,40.65,40.9,40.3,40.37,625772.0,38.6691,38.9069,38.3362,38.4028,625772.0
2015-07-01 09:40:00,40.41,40.46,40.19,40.29,256294.0,38.4408,38.4884,38.2315,38.3267,256294.0
2015-07-01 09:50:00,40.3,40.37,40.16,40.3,309478.0,38.3362,38.4028,38.203,38.3362,309478.0
2015-07-01 10:00:00,40.31,40.32,40.16,40.3,305679.0,38.3457,38.3552,38.203,38.3362,305679.0
2015-07-01 10:10:00,40.29,40.4,40.23,40.36,203984.0,38.3267,38.4313,38.2696,38.3932,203984.0
2015-07-01 10:20:00,40.36,40.48,40.3,40.38,544048.0,38.3932,38.5074,38.3362,38.4123,544048.0
2015-07-01 10:30:00,40.39,40.44,40.29,40.39,251861.0,38.4218,38.4693,38.3267,38.4218,251861.0
2015-07-01 10:40:00,40.38,40.58,40.38,40.45,255043.0,38.4123,38.6025,38.4123,38.4789,255043.0
2015-07-01 10:50:00,40.44,40.49,40.39,40.42,83970.0,38.4693,38.5169,38.4218,38.4503,83970.0
2015-07-01 11:00:00,40.43,40.51,40.43,40.5,85660.0,38.4598,38.5359,38.4598,38.5264,85660.0
2015-07-01 11:10:00,40.51,40.61,40.5,40.53,132169.0,38.5359,38.6311,38.5264,38.555,132169.0
2015-07-01 11:20:00,40.53,40.58,40.46,40.47,129804.0,38.555,38.6025,38.4884,38.4979,129804.0
2015-07-01 11:30:00,40.47,40.52,40.46,40.49,91520.0,38.4979,38.5454,38.4884,38.5169,91520.0
2015-07-01 11:40:00,40.49,40.5,40.41,40.45,98144.0,38.5169,38.5264,38.4408,38.4789,98144.0
2015-07-01 11:50:00,40.45,40.45,40.29,40.31,89430.0,38.4789,38.4789,38.3267,38.3457,89430.0
2015-07-01 12:00:00,40.31,40.38,40.28,40.34,152922.0,38.3457,38.4123,38.3171,38.3742,152922.0
2015-07-01 12:10:00,40.34,40.38,40.29,40.33,68474.0,38.3742,38.4123,38.3267,38.3647,68474.0
2015-07-01 12:20:00,40.33,40.34,40.18,40.19,171697.0,38.3647,38.3742,38.222,38.2315,171697.0
2015-07-01 12:30:00,40.19,40.23,40.15,40.2,199777.0,38.2315,38.2696,38.1935,38.241,199777.0
2015-07-01 12:40:00,40.2,40.2,39.98,40.0,312186.0,38.241,38.241,38.0318,38.0508,312186.0
2015-07-01 12:50:00,40.0,40.02,39.97,40.01,282766.0,38.0508,38.0698,38.0223,38.0603,282766.0
2015-07-01 13:00:00,40.01,40.01,39.96,39.99,265753.0,38.0603,38.0603,38.0127,38.0413,265753.0
2015-07-01 13:10:00,40.0,40.01,39.88,40.0,190870.0,38.0508,38.0603,37.9366,38.0508,190870.0
2015-07-01 13:20:00,39.99,40.1,39.98,40.09,249487.0,38.0413,38.1459,38.0318,38.1364,249487.0
2015-07-01 13:30:00,40.09,40.12,40.01,40.02,163734.0,38.1364,38.1649,38.0603,38.0698,163734.0
2015-07-01 13:40:00,40.02,40.07,39.99,40.04,153232.0,38.0698,38.1174,38.0413,38.0888,153232.0
2015-07-01 13:50:00,40.04,40.13,38.21,38.24,2148656.0,38.0888,38.1745,36.348,36.3766,2148656.0
2015-07-01 14:00:00,38.22,38.9,37.81,38.59,2517518.0,36.3575,37.0044,35.9675,36.7095,2517518.0
2015-07-01 14:10:00,38.59,38.59,37.81,37.87,2188272.0,36.7095,36.7095,35.9675,36.0246,2188272.0
2015-07-01 14:20:00,37.87,38.3,37.8,38.17,1781758.0,36.0246,36.4336,35.958,36.31,1781758.0
2015-07-01 14:30:00,38.18,38.67,38.1,38.56,1671819.0,36.3195,36.7856,36.2434,36.681,1671819.0
2015-07-01 14:40:00,38.56,38.88,38.38,38.67,1274833.0,36.681,36.9854,36.5097,36.7856,1274833.0
2015-07-01 14:50:00,38.67,39.01,38.65,38.98,761752.0,36.7856,37.109,36.7666,37.0805,761752.0
2015-07-01 15:00:00,38.99,39.04,38.84,38.92,1111288.0,37.09,37.1376,36.9473,37.0234,1111288.0
2015-07-01 15:10:00,38.92,38.96,38.88,38.9,794610.0,37.0234,37.0615,36.9854,37.0044,794610.0
2015-07-01 15:20:00,38.91,38.93,38.83,38.84,715294.0,37.0139,37.0329,36.9378,36.9473,715294.0
2015-07-01 15:30:00,38.84,38.9,38.72,38.85,759559.0,36.9473,37.0044,36.8332,36.9568,759559.0
2015-07-01 15:40:00,38.85,38.92,38.75,38.82,701109.0,36.9568,37.0234,36.8617,36.9283,701109.0
2015-07-01 15:50:00,38.84,38.86,38.75,38.79,1339664.0,36.9473,36.9663,36.8617,36.8998,1339664.0
2015-07-02 09:30:00,39.02,39.07,38.4,38.63,817809.0,37.1185,37.1661,36.5288,36.7475,817809.0
2015-07-02 09:40:00,38.65,39.46,38.64,39.38,981381.0,36.7666,37.5371,36.7571,37.461,981381.0
2015-07-02 09:50:00,39.38,39.65,39.34,39.62,591987.0,37.461,37.7178,37.423,37.6893,591987.0
2015-07-02 10:00:00,39.61,39.81,39.47,39.53,540819.0,37.6798,37.87,37.5466,37.6037,540819.0
2015-07-02 10:10:00,39.52,39.58,39.27,39.37,464164.0,37.5942,37.6513,37.3564,37.4515,464164.0
2015-07-02 10:20:00,39.38,39.52,39.22,39.23,288857.0,37.461,37.5942,37.3088,37.3183,288857.0
2015-07-02 10:30:00,39.22,39.37,39.19,39.21,229319.0,37.3088,37.4515,37.2803,37.2993,229319.0
2015-07-02 10:40:00,39.21,39.26,39.14,39.16,233829.0,37.2993,37.3468,37.2327,37.2517,233829.0
2015-07-02 10:50:00,39.16,39.24,39.0,39.01,251694.0,37.2517,37.3278,37.0995,37.109,251694.0
2015-07-02 11:00:00,39.02,39.02,38.94,38.96,240607.0,37.1185,37.1185,37.0424,37.0615,240607.0
2015-07-02 11:10:00,38.95,38.96,38.78,38.91,256909.0,37.052,37.0615,36.8902,37.0139,256909.0
2015-07-02 11:20:00,38.91,38.99,38.87,38.94,160174.0,37.0139,37.09,36.9759,37.0424,160174.0
2015-07-02 11:30:00,38.94,39.01,38.88,38.91,229100.0,37.0424,37.109,36.9854,37.0139,229100.0
2015-07-02 11:40:00,38.89,38.92,38.77,38.81,213825.0,36.9949,37.0234,36.8807,36.9188,213825.0
2015-07-02 11:50:00,38.81,38.87,38.76,38.86,294721.0,36.9188,36.9759,36.8712,36.9663,294721.0
2015-07-02 12:00:00,38.86,38.89,38.79,38.79,170062.0,36.9663,36.9949,36.8998,36.8998,170062.0
2015-07-02 12:10:00,38.79,38.85,38.77,38.8,173212.0,36.8998,36.9568,36.8807,36.9093,173212.0
2015-07-02 12:20:00,38.8,38.86,38.73,38.83,220830.0,36.9093,36.9663,36.8427,36.9378,220830.0
2015-07-02 12:30:00,38.84,38.84,38.75,38.75,169954.0,36.9473,36.9473,36.8617,36.8617,169954.0
2015-07-02 12:40:00,38.76,38.81,38.75,38.78,100234.0,36.8712,36.9188,36.8617,36.8902,100234.0
2015-07-02 12:50:00,38.77,38.86,38.77,38.85,124629.0,36.8807,36.9663,36.8807,36.9568,124629.0
2015-07-02 13:00:00,38.86,38.87,38.77,38.81,144718.0,36.9663,36.9759,36.8807,36.9188,144718.0
2015-07-02 13:10:00,38.82,38.84,38.77,38.8,119886.0,36.9283,36.9473,36.8807,36.9093,119886.0
2015-07-02 13:20:00,38.81,38.85,38.78,38.83,151237.0,36.9188,36.9568,36.8902,36.9378,151237.0
2015-07-02 13:30:00,38.83,39.04,38.82,38.97,242972.0,36.9378,37.1376,36.9283,37.071,242972.0
2015-07-02 13:40:00,38.98,39.0,38.97,38.98,131650.0,37.0805,37.0995,37.071,37.0805,131650.0
2015-07-02 13:50:00,38.98,38.99,38.91,38.95,156505.0,37.0805,37.09,37.0139,37.052,156505.0
2015-07-02 14:00:00,38.96,39.05,38.94,39.01,238488.0,37.0615,37.1471,37.0424,37.109,238488.0
2015-07-02 14:10:00,39.02,39.07,38.96,39.07,164486.0,37.1185,37.1661,37.0615,37.1661,164486.0
2015-07-02 14:20:00,39.07,39.15,39.07,39.11,142638.0,37.1661,37.2422,37.1661,37.2042,142638.0
2015-07-02 14:30:00,39.11,39.13,39.07,39.1,165613.0,37.2042,37.2232,37.1661,37.1946,165613.0
2015-07-02 14:40:00,39.11,39.11,38.99,39.01,127200.0,37.2042,37.2042,37.09,37.109,127200.0
2015-07-02 14:50:00,39.01,39.03,38.96,39.01,164948.0,37.109,37.1281,37.0615,37.109,164948.0
2015-07-02 15:00:00,39.02,39.08,39.02,39.06,110620.0,37.1185,37.1756,37.1185,37.1566,110620.0
2015-07-02 15:10:00,39.06,39.14,39.03,39.13,196875.0,37.1566,37.2327,37.1281,37.2232,196875.0
2015-07-02 15:20:00,39.13,39.18,39.09,39.12,184018.0,37.2232,37.2707,37.1851,37.2137,184018.0
2015-07-02 15:30:00,39.12,39.12,39.01,39.01,218313.0,37.2137,37.2137,37.109,37.109,218313.0
2015-07-02 15:40:00,39.01,39.1,39.0,39.06,195422.0,37.109,37.1946,37.0995,37.1566,195422.0
2015-07-02 15:50:00,39.07,39.13,39.0,39.02,616851.0,37.1661,37.2232,37.0995,37.1185,616851.0
2015-07-06 09:30:00,39.09,39.71,39.09,39.52,573626.0,37.1851,37.7749,37.1851,37.5942,573626.0
2015-07-06 09:40:00,39.51,39.63,39.31,39.46,264941.0,37.5847,37.6988,37.3944,37.5371,264941.0
2015-07-06 09:50:00,39.45,39.54,39.28,39.52,234339.0,37.5276,37.6132,37.3659,37.5942,234339.0
2015-07-06 10:00:00,39.52,39.6,39.44,39.6,167790.0,37.5942,37.6703,37.5181,37.6703,167790.0
2015-07-06 10:10:00,39.59,39.77,39.59,39.77,270616.0,37.6608,37.832,37.6608,37.832,270616.0
2015-07-06 10:20:00,39.77,39.89,39.58,39.68,288054.0,37.832,37.9461,37.6513,37.7464,288054.0
2015-07-06 10:30:00,39.68,39.83,39.58,39.83,215829.0,37.7464,37.8891,37.6513,37.8891,215829.0
2015-07-06 10:40:00,39.82,40.0,39.82,39.94,221966.0,37.8796,38.0508,37.8796,37.9937,221966.0
2015-07-06 10:50:00,39.95,39.96,39.74,39.81,186962.0,38.0032,38.0127,37.8035,37.87,186962.0
2015-07-06 11:00:00,39.82,39.88,39.69,39.7,196121.0,37.8796,37.9366,37.7559,37.7654,196121.0
2015-07-06 11:10:00,39.69,39.79,39.64,39.68,151831.0,37.7559,37.851,37.7083,37.7464,151831.0
2015-07-06 11:20:00,39.68,39.69,39.42,39.44,178633.0,37.7464,37.7559,37.4991,37.5181,178633.0
2015-07-06 11:30:00,39.44,39.51,39.41,39.5,163275.0,37.5181,37.5847,37.4895,37.5752,163275.0
2015-07-06 11:40:00,39.51,39.57,39.45,39.56,174769.0,37.5847,37.6417,37.5276,37.6322,174769.0
2015-07-06 11:50:00,39.57,39.58,39.5,39.58,90796.0,37.6417,37.6513,37.5752,37.6513,90796.0
2015-07-06 12:00:00,39.57,39.64,39.51,39.51,171386.0,37.6417,37.7083,37.5847,37.5847,171386.0
2015-07-06 12:10:00,39.51,39.59,39.5,39.53,144053.0,37.5847,37.6608,37.5752,37.6037,144053.0
2015-07-06 12:20:00,39.53,39.57,39.45,39.45,137012.0,37.6037,37.6417,37.5276,37.5276,137012.0
2015-07-06 12:30:00,39.46,39.46,39.39,39.43,106147.0,37.5371,37.5371,37.4705,37.5086,106147.0
2015-07-06 12:40:00,39.43,39.53,39.41,39.46,145514.0,37.5086,37.6037,37.4895,37.5371,145514.0
2015-07-06 12:50:00,39.46,39.46,39.27,39.28,254319.0,37.5371,37.5371,37.3564,37.3659,254319.0
2015-07-06 13:00:00,39.28,39.31,39.2,39.25,240568.0,37.3659,37.3944,37.2898,37.3373,240568.0
2015-07-06 13:10:00,39.25,39.4,39.23,39.24,129079.0,37.3373,37.48,37.3183,37.3278,129079.0
2015-07-06 13:20:00,39.25,39.35,39.25,39.34,162114.0,37.3373,37.4325,37.3373,37.423,162114.0
2015-07-06 13:30:00,39.34,39.47,39.31,39.46,103167.0,37.423,37.5466,37.3944,37.5371,103167.0
2015-07-06 13:40:00,39.45,39.46,39.39,39.4,126180.0,37.5276,37.5371,37.4705,37.48,126180.0
2015-07-06 13:50:00,39.4,39.4,39.3,39.32,93968.0,37.48,37.48,37.3849,37.4039,93968.0
2015-07-06 14:00:00,39.32,39.32,39.21,39.27,148773.0,37.4039,37.4039,37.2993,37.3564,148773.0
2015-07-06 14:10:00,39.26,39.33,39.13,39.16,185196.0,37.3468,37.4134,37.2232,37.2517,185196.0
2015-07-06 14:20:00,39.16,39.26,39.14,39.17,173655.0,37.2517,37.3468,37.2327,37.2612,173655.0
2015-07-06 14:30:00,39.17,39.18,39.11,39.11,128831.0,37.2612,37.2707,37.2042,37.2042,128831.0
2015-07-06 14:40:00,39.11,39.28,39.08,39.28,183680.0,37.2042,37.3659,37.1756,37.3659,183680.0
2015-07-06 14:50:00,39.28,39.4,39.24,39.31,279302.0,37.3659,37.48,37.3278,37.3944,279302.0
2015-07-06 15:00:00,39.31,39.39,39.3,39.39,120888.0,37.3944,37.4705,37.3849,37.4705,120888.0
2015-07-06 15:10:00,39.4,39.53,39.39,39.48,217082.0,37.48,37.6037,37.4705,37.5561,217082.0
2015-07-06 15:20:00,39.49,39.65,39.47,39.61,264339.0,37.5656,37.7178,37.5466,37.6798,264339.0
2015-07-06 15:30:00,39.62,39.74,39.6,39.68,249487.0,37.6893,37.8035,37.6703,37.7464,249487.0
2015-07-06 15:40:00,39.68,39.71,39.65,39.67,220171.0,37.7464,37.7749,37.7178,37.7369,220171.0
2015-07-06 15:50:00,39.68,39.78,39.65,39.72,661103.0,37.7464,37.8415,37.7178,37.7844,661103.0
2015-07-07 09:30:00,39.93,40.36,39.91,40.06,566091.0,37.9842,38.3932,37.9652,38.1079,566091.0
2015-07-07 09:40:00,40.06,40.06,39.75,39.97,406693.0,38.1079,38.1079,37.813,38.0223,406693.0
2015-07-07 09:50:00,39.97,39.97,39.35,39.47,449777.0,38.0223,38.0223,37.4325,37.5466,449777.0
2015-07-07 10:00:00,39.46,39.71,39.44,39.65,290754.0,37.5371,37.7749,37.5181,37.7178,290754.0
2015-07-07 10:10:00,39.65,39.94,39.62,39.94,268341.0,37.7178,37.9937,37.6893,37.9937,268341.0
2015-07-07 10:20:00,39.93,39.95,39.73,39.82,261794.0,37.9842,38.0032,37.7939,37.8796,261794.0
2015-07-07 10:30:00,39.83,39.84,39.42,39.48,285232.0,37.8891,37.8986,37.4991,37.5561,285232.0
2015-07-07 10:40:00,39.48,39.67,39.33,39.63,301974.0,37.5561,37.7369,37.4134,37.6988,301974.0
2015-07-07 10:50:00,39.63,39.67,39.34,39.36,322117.0,37.6988,37.7369,37.423,37.442,322117.0
2015-07-07 11:00:00,39.36,39.41,39.28,39.37,256770.0,37.442,37.4895,37.3659,37.4515,256770.0
2015-07-07 11:10:00,39.37,39.5,39.36,39.39,173948.0,37.4515,37.5752,37.442,37.4705,173948.0
2015-07-07 11:20:00,39.39,39.5,39.33,39.45,201837.0,37.4705,37.5752,37.4134,37.5276,201837.0
2015-07-07 11:30:00,39.46,39.5,39.26,39.48,185778.0,37.5371,37.5752,37.3468,37.5561,185778.0
2015-07-07 11:40:00,39.49,39.63,39.39,39.41,216330.0,37.5656,37.6988,37.4705,37.4895,216330.0
2015-07-07 11:50:00,39.4,39.67,39.39,39.62,191746.0,37.48,37.7369,37.4705,37.6893,191746.0
2015-07-07 12:00:00,39.64,39.72,39.58,39.69,170432.0,37.7083,37.7844,37.6513,37.7559,170432.0
2015-07-07 12:10:00,39.68,39.78,39.61,39.77,203040.0,37.7464,37.8415,37.6798,37.832,203040.0
2015-07-07 12:20:00,39.77,39.93,39.76,39.9,124326.0,37.832,37.9842,37.8225,37.9557,124326.0
2015-07-07 12:30:00,39.91,39.98,39.86,39.97,101466.0,37.9652,38.0318,37.9176,38.0223,101466.0
2015-07-07 12:40:00,39.97,40.05,39.93,39.94,104568.0,38.0223,38.0984,37.9842,37.9937,104568.0
2015-07-07 12:50:00,39.95,40.07,39.84,40.0,186074.0,38.0032,38.1174,37.8986,38.0508,186074.0
2015-07-07 13:00:00,40.01,40.06,39.97,40.05,109592.0,38.0603,38.1079,38.0223,38.0984,109592.0
2015-07-07 13:10:00,40.06,40.25,40.04,40.14,212667.0,38.1079,38.2886,38.0888,38.184,212667.0
2015-07-07 13:20:00,40.14,40.28,40.04,40.25,177443.0,38.184,38.3171,38.0888,38.2886,177443.0
2015-07-07 13:30:00,40.25,40.28,40.15,40.18,142264.0,38.2886,38.3171,38.1935,38.222,142264.0
2015-07-07 13:40:00,40.19,40.28,40.14,40.24,204102.0,38.2315,38.3171,38.184,38.2791,204102.0
2015-07-07 13:50:00,40.25,40.28,40.15,40.19,128985.0,38.2886,38.3171,38.1935,38.2315,128985.0
2015-07-07 14:00:00,40.19,40.28,40.16,40.19,185598.0,38.2315,38.3171,38.203,38.2315,185598.0
2015-07-07 14:10:00,40.18,40.22,40.08,40.11,124157.0,38.222,38.2601,38.1269,38.1554,124157.0
2015-07-07 14:20:00,40.1,40.16,40.05,40.13,113216.0,38.1459,38.203,38.0984,38.1745,113216.0
2015-07-07 14:30:00,40.13,40.16,40.07,40.15,101770.0,38.1745,38.203,38.1174,38.1935,101770.0
2015-07-07 14:40:00,40.14,40.43,40.14,40.32,306054.0,38.184,38.4598,38.184,38.3552,306054.0
2015-07-07 14:50:00,40.32,40.6,40.27,40.59,333211.0,38.3552,38.6216,38.3076,38.612,333211.0
2015-07-07 15:00:00,40.59,40.6,40.42,40.52,263089.0,38.612,38.6216,38.4503,38.5454,263089.0
2015-07-07 15:10:00,40.53,40.58,40.47,40.58,177266.0,38.555,38.6025,38.4979,38.6025,177266.0
2015-07-07 15:20:00,40.57,40.74,40.49,40.59,337302.0,38.593,38.7547,38.5169,38.612,337302.0
2015-07-07 15:30:00,40.58,40.71,40.56,40.67,294873.0,38.6025,38.7262,38.5835,38.6881,294873.0
2015-07-07 15:40:00,40.67,40.67,40.53,40.56,298179.0,38.6881,38.6881,38.555,38.5835,298179.0
2015-07-07 15:50:00,40.57,40.69,40.55,40.67,563139.0,38.593,38.7072,38.574,38.6881,563139.0
2015-07-08 09:30:00,40.3,40.31,39.82,40.09,362233.0,38.3362,38.3457,37.8796,38.1364,362233.0
2015-07-08 09:40:00,40.09,40.13,39.92,39.94,332077.0,38.1364,38.1745,37.9747,37.9937,332077.0
2015-07-08 09:50:00,39.93,40.13,39.83,39.98,437250.0,37.9842,38.1745,37.8891,38.0318,437250.0
2015-07-08 10:00:00,39.98,39.98,39.72,39.82,403936.0,38.0318,38.0318,37.7844,37.8796,403936.0
2015-07-08 10:10:00,39.81,39.88,39.69,39.82,271556.0,37.87,37.9366,37.7559,37.8796,271556.0
2015-07-08 10:20:00,39.82,39.98,39.79,39.81,261014.0,37.8796,38.0318,37.851,37.87,261014.0
2015-07-08 10:30:00,39.81,39.85,39.59,39.73,383633.0,37.87,37.9081,37.6608,37.7939,383633.0
2015-07-08 10:40:00,39.73,39.79,39.67,39.7,245643.0,37.7939,37.851,37.7369,37.7654,245643.0
2015-07-08 10:50:00,39.69,39.79,39.61,39.73,331043.0,37.7559,37.851,37.6798,37.7939,331043.0
2015-07-08 11:00:00,39.73,39.79,39.64,39.69,300392.0,37.7939,37.851,37.7083,37.7559,300392.0
2015-07-08 11:10:00,39.69,39.89,39.68,39.86,298927.0,37.7559,37.9461,37.7464,37.9176,298927.0
2015-07-08 11:20:00,39.87,39.89,39.72,39.76,195014.0,37.9271,37.9461,37.7844,37.8225,195014.0
2015-07-08 11:30:00,39.76,39.87,39.73,39.79,112869.0,37.8225,37.9271,37.7939,37.851,112869.0
2015-07-08 11:40:00,39.8,39.81,39.61,39.63,232420.0,37.8605,37.87,37.6798,37.6988,232420.0
2015-07-08 11:50:00,39.62,39.65,39.51,39.6,203377.0,37.6893,37.7178,37.5847,37.6703,203377.0
2015-07-08 12:00:00,39.6,39.65,39.55,39.56,120482.0,37.6703,37.7178,37.6227,37.6322,120482.0
2015-07-08 12:10:00,39.56,39.67,39.53,39.64,133198.0,37.6322,37.7369,37.6037,37.7083,133198.0
2015-07-08 12:20:00,39.64,39.81,39.64,39.8,200273.0,37.7083,37.87,37.7083,37.8605,200273.0
2015-07-08 12:30:00,39.79,39.8,39.54,39.57,150077.0,37.851,37.8605,37.6132,37.6417,150077.0
2015-07-08 12:40:00,39.58,39.6,39.52,39.56,123133.0,37.6513,37.6703,37.5942,37.6322,123133.0
2015-07-08 12:50:00,39.57,39.76,39.56,39.74,180617.0,37.6417,37.8225,37.6322,37.8035,180617.0
2015-07-08 13:00:00,39.75,39.75,39.62,39.73,153071.0,37.813,37.813,37.6893,37.7939,153071.0
2015-07-08 13:10:00,39.73,39.87,39.71,39.83,192418.0,37.7939,37.9271,37.7749,37.8891,192418.0
2015-07-08 13:20:00,39.83,39.98,39.83,39.98,136223.0,37.8891,38.0318,37.8891,38.0318,136223.0
2015-07-08 13:30:00,39.98,39.99,39.83,39.88,98529.0,38.0318,38.0413,37.8891,37.9366,98529.0
2015-07-08 13:40:00,39.88,39.91,39.75,39.77,103758.0,37.9366,37.9652,37.813,37.832,103758.0
2015-07-08 13:50:00,39.77,39.9,39.73,39.87,127764.0,37.832,37.9557,37.7939,37.9271,127764.0
2015-07-08 14:00:00,39.87,39.93,39.77,39.88,233890.0,37.9271,37.9842,37.832,37.9366,233890.0
2015-07-08 14:10:00,39.88,39.99,39.76,39.77,225562.0,37.9366,38.0413,37.8225,37.832,225562.0
2015-07-08 14:20:00,39.77,39.81,39.65,39.69,169699.0,37.832,37.87,37.7178,37.7559,169699.0
2015-07-08 14:30:00,39.7,39.7,39.35,39.43,378039.0,37.7654,37.7654,37.4325,37.5086,378039.0
2015-07-08 14:40:00,39.42,39.43,39.22,39.22,263502.0,37.4991,37.5086,37.3088,37.3088,263502.0
2015-07-08 14:50:00,39.22,39.36,39.14,39.31,379604.0,37.3088,37.442,37.2327,37.3944,379604.0
2015-07-08 15:00:00,39.32,39.42,39.3,39.4,161997.0,37.4039,37.4991,37.3849,37.48,161997.0
2015-07-08 15:10:00,39.41,39.54,39.38,39.42,287049.0,37.4895,37.6132,37.461,37.4991,287049.0
2015-07-08 15:20:00,39.42,39.44,39.31,39.39,301025.0,37.4991,37.5181,37.3944,37.4705,301025.0
2015-07-08 15:30:00,39.39,39.46,39.38,39.44,322553.0,37.4705,37.5371,37.461,37.5181,322553.0
2015-07-08 15:40:00,39.44,39.51,39.39,39.49,512215.0,37.5181,37.5847,37.4705,37.5656,512215.0
2015-07-08 15:50:00,39.48,39.48,39.31,39.32,650563.0,37.5561,37.5561,37.3944,37.4039,650563.0
2015-07-09 09:30:00,39.84,40.22,39.78,39.97,615680.0,37.8986,38.2601,37.8415,38.0223,615680.0
2015-07-09 09:40:00,39.95,40.08,39.83,39.87,431168.0,38.0032,38.1269,37.8891,37.9271,431168.0
2015-07-09 09:50:00,39.88,40.08,39.85,40.01,357009.0,37.9366,38.1269,37.9081,38.0603,357009.0
2015-07-09 10:00:00,40.0,40.04,39.93,39.97,289880.0,38.0508,38.0888,37.9842,38.0223,289880.0
2015-07-09 10:10:00,39.96,40.01,39.87,39.94,246038.0,38.0127,38.0603,37.9271,37.9937,246038.0
2015-07-09 10:20:00,39.94,39.94,39.77,39.82,209850.0,37.9937,37.9937,37.832,37.8796,209850.0
2015-07-09 10:30:00,39.82,39.96,39.81,39.91,199792.0,37.8796,38.0127,37.87,37.9652,199792.0
2015-07-09 10:40:00,39.9,40.08,39.87,40.04,157442.0,37.9557,38.1269,37.9271,38.0888,157442.0
2015-07-09 10:50:00,40.04,40.13,40.01,40.03,194843.0,38.0888,38.1745,38.0603,38.0793,194843.0
2015-07-09 11:00:00,40.02,40.26,39.98,40.26,206833.0,38.0698,38.2981,38.0318,38.2981,206833.0
2015-07-09 11:10:00,40.26,40.28,40.09,40.14,144968.0,38.2981,38.3171,38.1364,38.184,144968.0
2015-07-09 11:20:00,40.14,40.14,39.97,40.05,125283.0,38.184,38.184,38.0223,38.0984,125283.0
2015-07-09 11:30:00,40.04,40.08,40.0,40.05,111669.0,38.0888,38.1269,38.0508,38.0984,111669.0
2015-07-09 11:40:00,40.05,40.1,40.01,40.06,79743.0,38.0984,38.1459,38.0603,38.1079,79743.0
2015-07-09 11:50:00,40.06,40.1,40.0,40.01,99462.0,38.1079,38.1459,38.0508,38.0603,99462.0
2015-07-09 12:00:00,40.01,40.1,40.0,40.05,91845.0,38.0603,38.1459,38.0508,38.0984,91845.0
2015-07-09 12:10:00,40.04,40.22,40.03,40.22,175383.0,38.0888,38.2601,38.0793,38.2601,175383.0
2015-07-09 12:20:00,40.22,40.28,40.18,40.21,237257.0,38.2601,38.3171,38.222,38.2506,237257.0
2015-07-09 12:30:00,40.21,40.27,40.13,40.14,145937.0,38.2506,38.3076,38.1745,38.184,145937.0
2015-07-09 12:40:00,40.13,40.25,40.12,40.18,143148.0,38.1745,38.2886,38.1649,38.222,143148.0
2015-07-09 12:50:00,40.18,40.28,40.17,40.22,138655.0,38.222,38.3171,38.2125,38.2601,138655.0
2015-07-09 13:00:00,40.21,40.23,40.06,40.07,165504.0,38.2506,38.2696,38.1079,38.1174,165504.0
2015-07-09 13:10:00,40.06,40.12,40.06,40.08,66852.0,38.1079,38.1649,38.1079,38.1269,66852.0
2015-07-09 13:20:00,40.08,40.1,39.99,39.99,162907.0,38.1269,38.1459,38.0413,38.0413,162907.0
2015-07-09 13:30:00,39.99,40.12,39.99,40.09,112815.0,38.0413,38.1649,38.0413,38.1364,112815.0
2015-07-09 13:40:00,40.09,40.14,40.06,40.14,64347.0,38.1364,38.184,38.1079,38.184,64347.0
2015-07-09 13:50:00,40.13,40.14,40.02,40.06,78880.0,38.1745,38.184,38.0698,38.1079,78880.0
2015-07-09 14:00:00,40.05,40.17,40.05,40.08,113177.0,38.0984,38.2125,38.0984,38.1269,113177.0
2015-07-09 14:10:00,40.08,40.09,39.97,40.0,202368.0,38.1269,38.1364,38.0223,38.0508,202368.0
2015-07-09 14:20:00,40.01,40.02,39.97,39.98,272660.0,38.0603,38.0698,38.0223,38.0318,272660.0
2015-07-09 14:30:00,39.98,39.99,39.74,39.76,424836.0,38.0318,38.0413,37.8035,37.8225,424836.0
2015-07-09 14:40:00,39.77,39.8,39.67,39.76,257197.0,37.832,37.8605,37.7369,37.8225,257197.0
2015-07-09 14:50:00,39.77,39.92,39.72,39.89,197988.0,37.832,37.9747,37.7844,37.9461,197988.0
2015-07-09 15:00:00,39.89,39.95,39.85,39.95,120848.0,37.9461,38.0032,37.9081,38.0032,120848.0
2015-07-09 15:10:00,39.94,39.99,39.94,39.98,83874.0,37.9937,38.0413,37.9937,38.0318,83874.0
2015-07-09 15:20:00,39.98,40.0,39.91,39.92,106889.0,38.0318,38.0508,37.9652,37.9747,106889.0
2015-07-09 15:30:00,39.92,39.94,39.82,39.88,158262.0,37.9747,37.9937,37.8796,37.9366,158262.0
2015-07-09 15:40:00,39.88,39.94,39.85,39.87,267528.0,37.9366,37.9937,37.9081,37.9271,267528.0
2015-07-09 15:50:00,39.88,39.88,39.65,39.67,543854.0,37.9366,37.9366,37.7178,37.7369,543854.0
2015-07-10 09:30:00,40.51,41.44,40.5,41.4,958038.0,38.5359,39.4206,38.5264,39.3826,958038.0
2015-07-10 09:40:00,41.41,41.59,41.07,41.18,795950.0,39.3921,39.5633,39.0686,39.1733,795950.0
2015-07-10 09:50:00,41.18,41.25,41.03,41.07,418684.0,39.1733,39.2399,39.0306,39.0686,418684.0
2015-07-10 10:00:00,41.08,41.59,41.08,41.53,702218.0,39.0782,39.5633,39.0782,39.5062,702218.0
2015-07-10 10:10:00,41.53,41.64,41.44,41.5,591672.0,39.5062,39.6109,39.4206,39.4777,591672.0
2015-07-10 10:20:00,41.51,41.52,41.3,41.46,436090.0,39.4872,39.4967,39.2874,39.4396,436090.0
2015-07-10 10:30:00,41.45,41.45,41.21,41.23,504406.0,39.4301,39.4301,39.2018,39.2209,504406.0
2015-07-10 10:40:00,41.24,41.24,40.95,41.0,477950.0,39.2304,39.2304,38.9545,39.0021,477950.0
2015-07-10 10:50:00,41.0,41.06,40.96,40.99,415995.0,39.0021,39.0591,38.964,38.9925,415995.0
2015-07-10 11:00:00,40.99,41.16,40.98,41.15,475585.0,38.9925,39.1543,38.983,39.1447,475585.0
2015-07-10 11:10:00,41.15,41.16,40.95,41.0,466969.0,39.1447,39.1543,38.9545,39.0021,466969.0
2015-07-10 11:20:00,41.0,41.03,40.97,41.01,380277.0,39.0021,39.0306,38.9735,39.0116,380277.0
2015-07-10 11:30:00,41.01,41.05,40.9,41.05,359954.0,39.0116,39.0496,38.9069,39.0496,359954.0
2015-07-10 11:40:00,41.04,41.05,40.98,41.03,420540.0,39.0401,39.0496,38.983,39.0306,420540.0
2015-07-10 11:50:00,41.03,41.07,40.93,41.0,332211.0,39.0306,39.0686,38.9355,39.0021,332211.0
2015-07-10 12:00:00,41.0,41.04,40.97,41.03,305492.0,39.0021,39.0401,38.9735,39.0306,305492.0
2015-07-10 12:10:00,41.02,41.06,41.0,41.01,269559.0,39.0211,39.0591,39.0021,39.0116,269559.0
2015-07-10 12:20:00,41.01,41.04,40.99,41.03,233772.0,39.0116,39.0401,38.9925,39.0306,233772.0
2015-07-10 12:30:00,41.04,41.04,40.97,40.99,226906.0,39.0401,39.0401,38.9735,38.9925,226906.0
2015-07-10 12:40:00,40.99,41.0,40.83,40.96,238502.0,38.9925,39.0021,38.8403,38.964,238502.0
2015-07-10 12:50:00,40.95,41.02,40.95,41.0,109747.0,38.9545,39.0211,38.9545,39.0021,109747.0
2015-07-10 13:00:00,41.0,41.15,40.99,41.1,1219350.0,39.0021,39.1447,38.9925,39.0972,1219350.0
2015-07-10 13:10:00,41.1,41.16,41.01,41.06,207122.0,39.0972,39.1543,39.0116,39.0591,207122.0
2015-07-10 13:20:00,41.06,41.15,41.05,41.12,127728.0,39.0591,39.1447,39.0496,39.1162,127728.0
2015-07-10 13:30:00,41.12,41.17,41.05,41.16,149322.0,39.1162,39.1638,39.0496,39.1543,149322.0
2015-07-10 13:40:00,41.17,41.21,41.13,41.14,198796.0,39.1638,39.2018,39.1257,39.1352,198796.0
2015-07-10 13:50:00,41.15,41.21,41.11,41.2,131212.0,39.1447,39.2018,39.1067,39.1923,131212.0
2015-07-10 14:00:00,41.2,41.29,41.17,41.29,181642.0,39.1923,39.2779,39.1638,39.2779,181642.0
2015-07-10 14:10:00,41.28,41.32,41.25,41.28,228329.0,39.2684,39.3065,39.2399,39.2684,228329.0
2015-07-10 14:20:00,41.3,41.42,41.27,41.4,336585.0,39.2874,39.4016,39.2589,39.3826,336585.0
2015-07-10 14:30:00,41.4,41.52,41.38,41.52,306832.0,39.3826,39.4967,39.3635,39.4967,306832.0
2015-07-10 14:40:00,41.52,41.57,41.32,41.32,404494.0,39.4967,39.5443,39.3065,39.3065,404494.0
2015-07-10 14:50:00,41.32,41.47,41.31,41.4,286675.0,39.3065,39.4492,39.297,39.3826,286675.0
2015-07-10 15:00:00,41.4,41.4,41.27,41.29,284327.0,39.3826,39.3826,39.2589,39.2779,284327.0
2015-07-10 15:10:00,41.29,41.43,41.28,41.39,320917.0,39.2779,39.4111,39.2684,39.3731,320917.0
2015-07-10 15:20:00,41.39,41.42,41.26,41.27,297632.0,39.3731,39.4016,39.2494,39.2589,297632.0
2015-07-10 15:30:00,41.26,41.35,41.2,41.29,315256.0,39.2494,39.335,39.1923,39.2779,315256.0
2015-07-10 15:40:00,41.28,41.32,41.22,41.23,299281.0,39.2684,39.3065,39.2113,39.2209,299281.0
2015-07-10 15:50:00,41.23,41.28,41.19,41.21,1033952.0,39.2209,39.2684,39.1828,39.2018,1033952.0
2015-07-13 09:30:00,41.96,42.54,41.96,42.38,1113414.0,39.9153,40.467,39.9153,40.3148,1113414.0
2015-07-13 09:40:00,42.37,42.58,42.18,42.55,771925.0,40.3053,40.5051,40.1246,40.4765,771925.0
2015-07-13 09:50:00,42.55,42.64,42.35,42.61,444661.0,40.4765,40.5621,40.2863,40.5336,444661.0
2015-07-13 10:00:00,42.62,42.68,42.51,42.59,289927.0,40.5431,40.6002,40.4385,40.5146,289927.0
2015-07-13 10:10:00,42.59,42.59,42.46,42.47,460418.0,40.5146,40.5146,40.3909,40.4004,460418.0
2015-07-13 10:20:00,42.48,42.49,42.29,42.37,537780.0,40.4099,40.4195,40.2292,40.3053,537780.0
2015-07-13 10:30:00,42.36,42.54,42.34,42.52,303674.0,40.2958,40.467,40.2768,40.448,303674.0
2015-07-13 10:40:00,42.52,42.59,42.41,42.41,238912.0,40.448,40.5146,40.3433,40.3433,238912.0
2015-07-13 10:50:00,42.41,42.5,42.4,42.46,232513.0,40.3433,40.429,40.3338,40.3909,232513.0
2015-07-13 11:00:00,42.45,42.57,42.45,42.56,171665.0,40.3814,40.4956,40.3814,40.486,171665.0
2015-07-13 11:10:00,42.57,42.59,42.41,42.5,180722.0,40.4956,40.5146,40.3433,40.429,180722.0
2015-07-13 11:20:00,42.5,42.51,42.37,42.45,146983.0,40.429,40.4385,40.3053,40.3814,146983.0
2015-07-13 11:30:00,42.45,42.63,42.42,42.6,208969.0,40.3814,40.5526,40.3529,40.5241,208969.0
2015-07-13 11:40:00,42.59,42.61,42.52,42.53,104010.0,40.5146,40.5336,40.448,40.4575,104010.0
2015-07-13 11:50:00,42.53,42.64,42.49,42.59,305421.0,40.4575,40.5621,40.4195,40.5146,305421.0
2015-07-13 12:00:00,42.59,42.6,42.44,42.53,219198.0,40.5146,40.5241,40.3719,40.4575,219198.0
2015-07-13 12:10:00,42.53,42.54,42.46,42.47,186736.0,40.4575,40.467,40.3909,40.4004,186736.0
2015-07-13 12:20:00,42.47,42.5,42.39,42.48,204414.0,40.4004,40.429,40.3243,40.4099,204414.0
2015-07-13 12:30:00,42.48,42.5,42.42,42.45,135566.0,40.4099,40.429,40.3529,40.3814,135566.0
2015-07-13 12:40:00,42.45,42.49,42.41,42.43,169073.0,40.3814,40.4195,40.3433,40.3624,169073.0
2015-07-13 12:50:00,42.44,42.45,42.33,42.39,124545.0,40.3719,40.3814,40.2672,40.3243,124545.0
2015-07-13 13:00:00,42.39,42.6,42.35,42.58,265318.0,40.3243,40.5241,40.2863,40.5051,265318.0
2015-07-13 13:10:00,42.58,42.71,42.55,42.63,264285.0,40.5051,40.6287,40.4765,40.5526,264285.0
2015-07-13 13:20:00,42.63,42.69,42.59,42.69,190858.0,40.5526,40.6097,40.5146,40.6097,190858.0
2015-07-13 13:30:00,42.69,42.7,42.54,42.58,150888.0,40.6097,40.6192,40.467,40.5051,150888.0
2015-07-13 13:40:00,42.58,42.61,42.53,42.55,154951.0,40.5051,40.5336,40.4575,40.4765,154951.0
2015-07-13 13:50:00,42.55,42.57,42.5,42.56,107198.0,40.4765,40.4956,40.429,40.486,107198.0
2015-07-13 14:00:00,42.56,42.6,42.53,42.59,137119.0,40.486,40.5241,40.4575,40.5146,137119.0
2015-07-13 14:10:00,42.6,42.66,42.58,42.65,183939.0,40.5241,40.5812,40.5051,40.5717,183939.0
2015-07-13 14:20:00,42.64,42.72,42.64,42.68,216351.0,40.5621,40.6382,40.5621,40.6002,216351.0
2015-07-13 14:30:00,42.68,42.7,42.61,42.62,132006.0,40.6002,40.6192,40.5336,40.5431,132006.0
2015-07-13 14:40:00,42.61,42.67,42.53,42.58,133290.0,40.5336,40.5907,40.4575,40.5051,133290.0
2015-07-13 14:50:00,42.58,42.66,42.56,42.63,136625.0,40.5051,40.5812,40.486,40.5526,136625.0
2015-07-13 15:00:00,42.64,42.66,42.47,42.48,510282.0,40.5621,40.5812,40.4004,40.4099,510282.0
2015-07-13 15:10:00,42.48,42.53,42.36,42.48,336666.0,40.4099,40.4575,40.2958,40.4099,336666.0
2015-07-13 15:20:00,42.49,42.49,42.39,42.48,280078.0,40.4195,40.4195,40.3243,40.4099,280078.0
2015-07-13 15:30:00,42.48,42.51,42.33,42.35,344257.0,40.4099,40.4385,40.2672,40.2863,344257.0
2015-07-13 15:40:00,42.36,42.48,42.35,42.47,513632.0,40.2958,40.4099,40.2863,40.4004,513632.0
2015-07-13 15:50:00,42.47,42.48,42.41,42.42,583920.0,40.4004,40.4099,40.3433,40.3529,583920.0
2015-07-14 09:30:00,42.05,42.17,41.4,41.76,975651.0,40.0009,40.115,39.3826,39.725,975651.0
2015-07-14 09:40:00,41.75,41.79,41.46,41.57,553444.0,39.7155,39.7536,39.4396,39.5443,553444.0
2015-07-14 09:50:00,41.55,41.6,41.29,41.31,633652.0,39.5253,39.5728,39.2779,39.297,633652.0
2015-07-14 10:00:00,41.3,41.67,41.3,41.64,370977.0,39.2874,39.6394,39.2874,39.6109,370977.0
2015-07-14 10:10:00,41.65,41.8,41.6,41.66,257767.0,39.6204,39.7631,39.5728,39.6299,257767.0
2015-07-14 10:20:00,41.67,41.94,41.63,41.88,378715.0,39.6394,39.8963,39.6014,39.8392,378715.0
2015-07-14 10:30:00,41.88,42.02,41.88,41.97,420056.0,39.8392,39.9724,39.8392,39.9248,420056.0
2015-07-14 10:40:00,41.98,42.12,41.95,42.01,497309.0,39.9343,40.0675,39.9058,39.9628,497309.0
2015-07-14 10:50:00,42.01,42.04,41.87,42.0,303163.0,39.9628,39.9914,39.8297,39.9533,303163.0
2015-07-14 11:00:00,42.0,42.25,41.99,42.25,320054.0,39.9533,40.1911,39.9438,40.1911,320054.0
2015-07-14 11:10:00,42.25,42.45,42.22,42.41,325906.0,40.1911,40.3814,40.1626,40.3433,325906.0
2015-07-14 11:20:00,42.41,42.46,42.36,42.44,269382.0,40.3433,40.3909,40.2958,40.3719,269382.0
2015-07-14 11:30:00,42.45,42.46,42.25,42.27,231019.0,40.3814,40.3909,40.1911,40.2102,231019.0
2015-07-14 11:40:00,42.26,42.42,42.25,42.38,144249.0,40.2007,40.3529,40.1911,40.3148,144249.0
2015-07-14 11:50:00,42.37,42.37,42.18,42.18,159169.0,40.3053,40.3053,40.1246,40.1246,159169.0
2015-07-14 12:00:00,42.18,42.21,42.07,42.08,240856.0,40.1246,40.1531,40.0199,40.0294,240856.0
2015-07-14 12:10:00,42.09,42.1,41.86,41.93,220039.0,40.0389,40.0485,39.8202,39.8867,220039.0
2015-07-14 12:20:00,41.93,42.04,41.89,41.95,166841.0,39.8867,39.9914,39.8487,39.9058,166841.0
2015-07-14 12:30:00,41.95,41.96,41.78,41.79,163766.0,39.9058,39.9153,39.744,39.7536,163766.0
2015-07-14 12:40:00,41.79,41.88,41.78,41.79,168246.0,39.7536,39.8392,39.744,39.7536,168246.0
2015-07-14 12:50:00,41.79,41.95,41.78,41.93,110096.0,39.7536,39.9058,39.744,39.8867,110096.0
2015-07-14 13:00:00,41.93,41.95,41.85,41.95,105139.0,39.8867,39.9058,39.8106,39.9058,105139.0
2015-07-14 13:10:00,41.95,42.12,41.94,42.12,156484.0,39.9058,40.0675,39.8963,40.0675,156484.0
2015-07-14 13:20:00,42.12,42.18,42.07,42.18,220089.0,40.0675,40.1246,40.0199,40.1246,220089.0
2015-07-14 13:30:00,42.18,42.18,42.09,42.15,258200.0,40.1246,40.1246,40.0389,40.096,258200.0
2015-07-14 13:40:00,42.14,42.15,42.05,42.14,89905.0,40.0865,40.096,40.0009,40.0865,89905.0
2015-07-14 13:50:00,42.14,42.17,42.01,42.04,235407.0,40.0865,40.115,39.9628,39.9914,235407.0
2015-07-14 14:00:00,42.03,42.04,41.96,42.02,155091.0,39.9819,39.9914,39.9153,39.9724,155091.0
2015-07-14 14:10:00,42.02,42.1,42.01,42.07,132711.0,39.9724,40.0485,39.9628,40.0199,132711.0
2015-07-14 14:20:00,42.09,42.15,42.06,42.15,394067.0,40.0389,40.096,40.0104,40.096,394067.0
2015-07-14 14:30:00,42.14,42.18,42.13,42.14,173239.0,40.0865,40.1246,40.077,40.0865,173239.0
2015-07-14 14:40:00,42.14,42.15,42.03,42.07,147025.0,40.0865,40.096,39.9819,40.0199,147025.0
2015-07-14 14:50:00,42.07,42.07,41.99,41.99,147807.0,40.0199,40.0199,39.9438,39.9438,147807.0
2015-07-14 15:00:00,42.0,42.0,41.94,42.0,203976.0,39.9533,39.9533,39.8963,39.9533,203976.0
2015-07-14 15:10:00,42.0,42.08,41.99,42.02,217353.0,39.9533,40.0294,39.9438,39.9724,217353.0
2015-07-14 15:20:00,42.01,42.07,41.96,42.02,168180.0,39.9628,40.0199,39.9153,39.9724,168180.0
2015-07-14 15:30:00,42.03,42.03,41.94,41.97,280833.0,39.9819,39.9819,39.8963,39.9248,280833.0
2015-07-14 15:40:00,41.97,42.02,41.97,42.0,324213.0,39.9248,39.9724,39.9248,39.9533,324213.0
2015-07-14 15:50:00,42.0,42.08,41.94,42.05,1400002.0,39.9533,40.0294,39.8963,40.0009,1400002.0
2015-07-15 09:30:00,41.39,41.4,40.5,40.67,1399007.0,39.3731,39.3826,38.5264,38.6881,1399007.0
2015-07-15 09:40:00,40.64,40.82,40.39,40.67,940007.0,38.6596,38.8308,38.4218,38.6881,940007.0
2015-07-15 09:50:00,40.67,40.78,40.56,40.77,607228.0,38.6881,38.7928,38.5835,38.7833,607228.0
2015-07-15 10:00:00,40.75,40.94,40.6,40.87,612062.0,38.7642,38.945,38.6216,38.8784,612062.0
2015-07-15 10:10:00,40.87,41.01,40.75,40.88,456486.0,38.8784,39.0116,38.7642,38.8879,456486.0
2015-07-15 10:20:00,40.89,41.09,40.88,41.07,476185.0,38.8974,39.0877,38.8879,39.0686,476185.0
2015-07-15 10:30:00,41.07,41.15,40.93,41.02,390520.0,39.0686,39.1447,38.9355,39.0211,390520.0
2015-07-15 10:40:00,41.02,41.09,40.97,41.0,222643.0,39.0211,39.0877,38.9735,39.0021,222643.0
2015-07-15 10:50:00,40.99,41.08,40.94,41.08,210959.0,38.9925,39.0782,38.945,39.0782,210959.0
2015-07-15 11:00:00,41.06,41.22,41.03,41.19,271718.0,39.0591,39.2113,39.0306,39.1828,271718.0
2015-07-15 11:10:00,41.18,41.28,41.13,41.14,402215.0,39.1733,39.2684,39.1257,39.1352,402215.0
2015-07-15 11:20:00,41.14,41.25,41.13,41.2,181450.0,39.1352,39.2399,39.1257,39.1923,181450.0
2015-07-15 11:30:00,41.2,41.2,41.06,41.06,163585.0,39.1923,39.1923,39.0591,39.0591,163585.0
2015-07-15 11:40:00,41.07,41.07,40.95,40.96,196467.0,39.0686,39.0686,38.9545,38.964,196467.0
2015-07-15 11:50:00,40.96,41.12,40.94,41.11,238516.0,38.964,39.1162,38.945,39.1067,238516.0
2015-07-15 12:00:00,41.12,41.36,41.04,41.36,366029.0,39.1162,39.3445,39.0401,39.3445,366029.0
2015-07-15 12:10:00,41.36,41.44,41.26,41.27,301575.0,39.3445,39.4206,39.2494,39.2589,301575.0
2015-07-15 12:20:00,41.28,41.45,41.2,41.43,188430.0,39.2684,39.4301,39.1923,39.4111,188430.0
2015-07-15 12:30:00,41.42,41.43,41.23,41.35,175126.0,39.4016,39.4111,39.2209,39.335,175126.0
2015-07-15 12:40:00,41.36,41.49,41.31,41.48,159714.0,39.3445,39.4682,39.297,39.4587,159714.0
2015-07-15 12:50:00,41.47,41.63,41.46,41.61,432914.0,39.4492,39.6014,39.4396,39.5823,432914.0
2015-07-15 13:00:00,41.62,41.79,41.57,41.73,422091.0,39.5918,39.7536,39.5443,39.6965,422091.0
2015-07-15 13:10:00,41.72,41.82,41.65,41.72,370434.0,39.687,39.7821,39.6204,39.687,370434.0
2015-07-15 13:20:00,41.72,42.22,41.71,42.06,789923.0,39.687,40.1626,39.6775,40.0104,789923.0
2015-07-15 13:30:00,42.05,42.06,41.96,42.02,298550.0,40.0009,40.0104,39.9153,39.9724,298550.0
2015-07-15 13:40:00,42.02,42.05,41.92,42.02,136533.0,39.9724,40.0009,39.8772,39.9724,136533.0
2015-07-15 13:50:00,42.02,42.06,41.94,42.0,344555.0,39.9724,40.0104,39.8963,39.9533,344555.0
2015-07-15 14:00:00,42.0,42.05,41.98,42.04,133094.0,39.9533,40.0009,39.9343,39.9914,133094.0
2015-07-15 14:10:00,42.05,42.1,42.0,42.03,297859.0,40.0009,40.0485,39.9533,39.9819,297859.0
2015-07-15 14:20:00,42.03,42.04,41.89,42.01,200665.0,39.9819,39.9914,39.8487,39.9628,200665.0
2015-07-15 14:30:00,42.01,42.01,41.61,41.69,300596.0,39.9628,39.9628,39.5823,39.6584,300596.0
2015-07-15 14:40:00,41.69,41.76,41.51,41.59,435492.0,39.6584,39.725,39.4872,39.5633,435492.0
2015-07-15 14:50:00,41.6,41.65,41.52,41.64,334788.0,39.5728,39.6204,39.4967,39.6109,334788.0
2015-07-15 15:00:00,41.65,41.72,41.6,41.64,231454.0,39.6204,39.687,39.5728,39.6109,231454.0
2015-07-15 15:10:00,41.63,41.67,41.54,41.65,233827.0,39.6014,39.6394,39.5157,39.6204,233827.0
2015-07-15 15:20:00,41.65,41.69,41.53,41.62,230063.0,39.6204,39.6584,39.5062,39.5918,230063.0
2015-07-15 15:30:00,41.62,41.62,41.43,41.46,431324.0,39.5918,39.5918,39.4111,39.4396,431324.0
2015-07-15 15:40:00,41.47,41.51,41.34,41.35,307678.0,39.4492,39.4872,39.3255,39.335,307678.0
2015-07-15 15:50:00,41.36,41.57,41.35,41.54,807813.0,39.3445,39.5443,39.335,39.5157,807813.0
2015-07-16 09:30:00,41.81,42.05,41.77,41.94,293811.0,39.7726,40.0009,39.7345,39.8963,293811.0
2015-07-16 09:40:00,41.94,41.98,41.72,41.81,239783.0,39.8963,39.9343,39.687,39.7726,239783.0
2015-07-16 09:50:00,41.8,41.83,41.48,41.48,307156.0,39.7631,39.7916,39.4587,39.4587,307156.0
2015-07-16 10:00:00,41.5,41.71,41.48,41.64,199930.0,39.4777,39.6775,39.4587,39.6109,199930.0
2015-07-16 10:10:00,41.64,41.72,41.56,41.62,286008.0,39.6109,39.687,39.5348,39.5918,286008.0
2015-07-16 10:20:00,41.62,41.68,41.55,41.66,135051.0,39.5918,39.6489,39.5253,39.6299,135051.0
2015-07-16 10:30:00,41.67,41.7,41.62,41.7,126754.0,39.6394,39.6679,39.5918,39.6679,126754.0
2015-07-16 10:40:00,41.7,41.84,41.7,41.76,215470.0,39.6679,39.8011,39.6679,39.725,215470.0
2015-07-16 10:50:00,41.76,42.02,41.75,41.94,548024.0,39.725,39.9724,39.7155,39.8963,548024.0
2015-07-16 11:00:00,41.95,42.01,41.89,41.92,233074.0,39.9058,39.9628,39.8487,39.8772,233074.0
2015-07-16 11:10:00,41.93,41.99,41.9,41.95,119613.0,39.8867,39.9438,39.8582,39.9058,119613.0
2015-07-16 11:20:00,41.94,41.97,41.86,41.95,169341.0,39.8963,39.9248,39.8202,39.9058,169341.0
2015-07-16 11:30:00,41.95,42.2,41.94,42.15,589602.0,39.9058,40.1436,39.8963,40.096,589602.0
2015-07-16 11:40:00,42.17,42.22,42.13,42.19,425215.0,40.115,40.1626,40.077,40.1341,425215.0
2015-07-16 11:50:00,42.19,42.21,42.14,42.17,269840.0,40.1341,40.1531,40.0865,40.115,269840.0
2015-07-16 12:00:00,42.17,42.2,42.12,42.13,163770.0,40.115,40.1436,40.0675,40.077,163770.0
2015-07-16 12:10:00,42.13,42.17,42.0,42.17,339385.0,40.077,40.115,39.9533,40.115,339385.0
2015-07-16 12:20:00,42.16,42.18,42.06,42.08,358752.0,40.1055,40.1246,40.0104,40.0294,358752.0
2015-07-16 12:30:00,42.09,42.1,41.92,41.96,194103.0,40.0389,40.0485,39.8772,39.9153,194103.0
2015-07-16 12:40:00,41.96,41.97,41.77,41.84,238466.0,39.9153,39.9248,39.7345,39.8011,238466.0
2015-07-16 12:50:00,41.84,41.93,41.74,41.85,211227.0,39.8011,39.8867,39.706,39.8106,211227.0
2015-07-16 13:00:00,41.85,41.93,41.78,41.82,191901.0,39.8106,39.8867,39.744,39.7821,191901.0
2015-07-16 13:10:00,41.82,41.93,41.79,41.79,132463.0,39.7821,39.8867,39.7536,39.7536,132463.0
2015-07-16 13:20:00,41.79,41.83,41.72,41.77,102088.0,39.7536,39.7916,39.687,39.7345,102088.0
2015-07-16 13:30:00,41.77,41.78,41.67,41.71,164141.0,39.7345,39.744,39.6394,39.6775,164141.0
2015-07-16 13:40:00,41.72,41.73,41.48,41.7,271140.0,39.687,39.6965,39.4587,39.6679,271140.0
2015-07-16 13:50:00,41.69,41.7,41.41,41.45,220372.0,39.6584,39.6679,39.3921,39.4301,220372.0
2015-07-16 14:00:00,41.45,41.55,41.42,41.48,176188.0,39.4301,39.5253,39.4016,39.4587,176188.0
2015-07-16 14:10:00,41.48,41.53,41.45,41.5,113465.0,39.4587,39.5062,39.4301,39.4777,113465.0
2015-07-16 14:20:00,41.5,41.55,41.41,41.41,169147.0,39.4777,39.5253,39.3921,39.3921,169147.0
2015-07-16 14:30:00,41.42,41.54,41.41,41.52,150463.0,39.4016,39.5157,39.3921,39.4967,150463.0
2015-07-16 14:40:00,41.52,41.57,41.48,41.53,127515.0,39.4967,39.5443,39.4587,39.5062,127515.0
2015-07-16 14:50:00,41.53,41.54,41.49,41.53,77628.0,39.5062,39.5157,39.4682,39.5062,77628.0
2015-07-16 15:00:00,41.53,41.54,41.47,41.49,118863.0,39.5062,39.5157,39.4492,39.4682,118863.0
2015-07-16 15:10:00,41.48,41.65,41.47,41.6,159891.0,39.4587,39.6204,39.4492,39.5728,159891.0
2015-07-16 15:20:00,41.6,41.65,41.54,41.63,146724.0,39.5728,39.6204,39.5157,39.6014,146724.0
2015-07-16 15:30:00,41.63,41.66,41.56,41.58,152507.0,39.6014,39.6299,39.5348,39.5538,152507.0
2015-07-16 15:40:00,41.59,41.59,41.47,41.49,265666.0,39.5633,39.5633,39.4492,39.4682,265666.0
2015-07-16 15:50:00,41.49,41.52,41.3,41.38,1050818.0,39.4682,39.4967,39.2874,39.3635,1050818.0
2015-07-17 09:30:00,41.41,41.58,41.26,41.5,600375.0,39.3921,39.5538,39.2494,39.4777,600375.0
2015-07-17 09:40:00,41.52,41.73,41.49,41.57,389894.0,39.4967,39.6965,39.4682,39.5443,389894.0
2015-07-17 09:50:00,41.58,41.74,41.58,41.69,233320.0,39.5538,39.706,39.5538,39.6584,233320.0
2015-07-17 10:00:00,41.68,41.72,41.24,41.4,280632.0,39.6489,39.687,39.2304,39.3826,280632.0
2015-07-17 10:10:00,41.4,41.48,41.35,41.42,212831.0,39.3826,39.4587,39.335,39.4016,212831.0
2015-07-17 10:20:00,41.4,41.51,41.29,41.5,226667.0,39.3826,39.4872,39.2779,39.4777,226667.0
2015-07-17 10:30:00,41.49,41.75,41.42,41.73,385593.0,39.4682,39.7155,39.4016,39.6965,385593.0
2015-07-17 10:40:00,41.72,41.84,41.67,41.79,476776.0,39.687,39.8011,39.6394,39.7536,476776.0
2015-07-17 10:50:00,41.79,41.81,41.67,41.74,189256.0,39.7536,39.7726,39.6394,39.706,189256.0
2015-07-17 11:00:00,41.74,41.81,41.68,41.68,217871.0,39.706,39.7726,39.6489,39.6489,217871.0
2015-07-17 11:10:00,41.69,41.81,41.66,41.78,172958.0,39.6584,39.7726,39.6299,39.744,172958.0
2015-07-17 11:20:00,41.79,41.81,41.76,41.78,276656.0,39.7536,39.7726,39.725,39.744,276656.0
2015-07-17 11:30:00,41.78,41.8,41.72,41.78,152310.0,39.744,39.7631,39.687,39.744,152310.0
2015-07-17 11:40:00,41.77,41.81,41.76,41.78,183739.0,39.7345,39.7726,39.725,39.744,183739.0
2015-07-17 11:50:00,41.79,41.8,41.68,41.69,173166.0,39.7536,39.7631,39.6489,39.6584,173166.0
2015-07-17 12:00:00,41.69,41.73,41.67,41.7,203407.0,39.6584,39.6965,39.6394,39.6679,203407.0
2015-07-17 12:10:00,41.7,41.75,41.65,41.7,190676.0,39.6679,39.7155,39.6204,39.6679,190676.0
2015-07-17 12:20:00,41.69,41.71,41.66,41.66,114495.0,39.6584,39.6775,39.6299,39.6299,114495.0
2015-07-17 12:30:00,41.66,41.66,41.58,41.59,140936.0,39.6299,39.6299,39.5538,39.5633,140936.0
2015-07-17 12:40:00,41.59,41.61,41.55,41.59,158117.0,39.5633,39.5823,39.5253,39.5633,158117.0
2015-07-17 12:50:00,41.59,41.61,41.33,41.44,255459.0,39.5633,39.5823,39.316,39.4206,255459.0
2015-07-17 13:00:00,41.44,41.56,41.43,41.46,118384.0,39.4206,39.5348,39.4111,39.4396,118384.0
2015-07-17 13:10:00,41.45,41.56,41.44,41.47,275457.0,39.4301,39.5348,39.4206,39.4492,275457.0
2015-07-17 13:20:00,41.46,41.52,41.45,41.48,144915.0,39.4396,39.4967,39.4301,39.4587,144915.0
2015-07-17 13:30:00,41.48,41.52,41.47,41.51,95400.0,39.4587,39.4967,39.4492,39.4872,95400.0
2015-07-17 13:40:00,41.51,41.55,41.49,41.52,127023.0,39.4872,39.5253,39.4682,39.4967,127023.0
2015-07-17 13:50:00,41.51,41.51,41.34,41.47,254248.0,39.4872,39.4872,39.3255,39.4492,254248.0
2015-07-17 14:00:00,41.47,41.51,41.45,41.46,61952.0,39.4492,39.4872,39.4301,39.4396,61952.0
2015-07-17 14:10:00,41.45,41.51,41.43,41.48,63974.0,39.4301,39.4872,39.4111,39.4587,63974.0
2015-07-17 14:20:00,41.49,41.53,41.45,41.51,76217.0,39.4682,39.5062,39.4301,39.4872,76217.0
2015-07-17 14:30:00,41.51,41.57,41.49,41.52,108553.0,39.4872,39.5443,39.4682,39.4967,108553.0
2015-07-17 14:40:00,41.52,41.56,41.47,41.51,91040.0,39.4967,39.5348,39.4492,39.4872,91040.0
2015-07-17 14:50:00,41.51,41.52,41.41,41.45,105408.0,39.4872,39.4967,39.3921,39.4301,105408.0
2015-07-17 15:00:00,41.45,41.45,41.4,41.44,80630.0,39.4301,39.4301,39.3826,39.4206,80630.0
2015-07-17 15:10:00,41.44,41.45,41.4,41.43,106550.0,39.4206,39.4301,39.3826,39.4111,106550.0
2015-07-17 15:20:00,41.43,41.45,41.41,41.43,163620.0,39.4111,39.4301,39.3921,39.4111,163620.0
2015-07-17 15:30:00,41.44,41.45,41.39,41.41,237082.0,39.4206,39.4301,39.3731,39.3921,237082.0
2015-07-17 15:40:00,41.41,41.42,41.37,41.4,327187.0,39.3921,39.4016,39.354,39.3826,327187.0
2015-07-17 15:50:00,41.39,41.44,41.36,41.4,906958.0,39.3731,39.4206,39.3445,39.3826,906958.0
2015-07-20 09:30:00,41.55,41.71,41.08,41.26,388858.0,39.5253,39.6775,39.0782,39.2494,388858.0
2015-07-20 09:40:00,41.25,41.26,41.08,41.09,339162.0,39.2399,39.2494,39.0782,39.0877,339162.0
2015-07-20 09:50:00,41.09,41.1,40.5,40.54,488988.0,39.0877,39.0972,38.5264,38.5645,488988.0
2015-07-20 10:00:00,40.55,40.77,40.52,40.74,338160.0,38.574,38.7833,38.5454,38.7547,338160.0
2015-07-20 10:10:00,40.74,40.91,40.73,40.75,192553.0,38.7547,38.9164,38.7452,38.7642,192553.0
2015-07-20 10:20:00,40.75,40.87,40.7,40.83,185714.0,38.7642,38.8784,38.7167,38.8403,185714.0
2015-07-20 10:30:00,40.82,40.96,40.77,40.94,135469.0,38.8308,38.964,38.7833,38.945,135469.0
2015-07-20 10:40:00,40.95,40.99,40.86,40.97,123749.0,38.9545,38.9925,38.8689,38.9735,123749.0
2015-07-20 10:50:00,40.97,40.98,40.85,40.87,153039.0,38.9735,38.983,38.8594,38.8784,153039.0
2015-07-20 11:00:00,40.88,40.91,40.8,40.86,153856.0,38.8879,38.9164,38.8118,38.8689,153856.0
2015-07-20 11:10:00,40.86,40.86,40.66,40.67,141688.0,38.8689,38.8689,38.6786,38.6881,141688.0
2015-07-20 11:20:00,40.67,40.91,40.67,40.85,156773.0,38.6881,38.9164,38.6881,38.8594,156773.0
2015-07-20 11:30:00,40.86,40.88,40.78,40.81,99780.0,38.8689,38.8879,38.7928,38.8213,99780.0
2015-07-20 11:40:00,40.83,40.85,40.75,40.76,93923.0,38.8403,38.8594,38.7642,38.7738,93923.0
2015-07-20 11:50:00,40.76,40.79,40.71,40.78,100804.0,38.7738,38.8023,38.7262,38.7928,100804.0
2015-07-20 12:00:00,40.79,40.83,40.75,40.8,92803.0,38.8023,38.8403,38.7642,38.8118,92803.0
2015-07-20 12:10:00,40.81,40.81,40.71,40.71,84777.0,38.8213,38.8213,38.7262,38.7262,84777.0
2015-07-20 12:20:00,40.72,40.76,40.63,40.63,157674.0,38.7357,38.7738,38.6501,38.6501,157674.0
2015-07-20 12:30:00,40.64,40.68,40.57,40.59,160270.0,38.6596,38.6977,38.593,38.612,160270.0
2015-07-20 12:40:00,40.59,40.63,40.5,40.52,178413.0,38.612,38.6501,38.5264,38.5454,178413.0
2015-07-20 12:50:00,40.51,40.57,40.46,40.49,239646.0,38.5359,38.593,38.4884,38.5169,239646.0
2015-07-20 13:00:00,40.49,40.58,40.48,40.57,133172.0,38.5169,38.6025,38.5074,38.593,133172.0
2015-07-20 13:10:00,40.57,40.58,40.52,40.54,105784.0,38.593,38.6025,38.5454,38.5645,105784.0
2015-07-20 13:20:00,40.54,40.64,40.52,40.62,92502.0,38.5645,38.6596,38.5454,38.6406,92502.0
2015-07-20 13:30:00,40.63,40.72,40.62,40.67,153747.0,38.6501,38.7357,38.6406,38.6881,153747.0
2015-07-20 13:40:00,40.67,40.7,40.61,40.64,93094.0,38.6881,38.7167,38.6311,38.6596,93094.0
2015-07-20 13:50:00,40.64,40.68,40.61,40.67,107908.0,38.6596,38.6977,38.6311,38.6881,107908.0
2015-07-20 14:00:00,40.66,40.78,40.66,40.77,123296.0,38.6786,38.7928,38.6786,38.7833,123296.0
2015-07-20 14:10:00,40.77,40.81,40.73,40.76,151524.0,38.7833,38.8213,38.7452,38.7738,151524.0
2015-07-20 14:20:00,40.76,40.78,40.72,40.76,130323.0,38.7738,38.7928,38.7357,38.7738,130323.0
2015-07-20 14:30:00,40.76,40.76,40.67,40.68,92954.0,38.7738,38.7738,38.6881,38.6977,92954.0
2015-07-20 14:40:00,40.69,40.71,40.62,40.64,82297.0,38.7072,38.7262,38.6406,38.6596,82297.0
2015-07-20 14:50:00,40.65,40.66,40.44,40.48,305182.0,38.6691,38.6786,38.4693,38.5074,305182.0
2015-07-20 15:00:00,40.48,40.59,40.48,40.59,103691.0,38.5074,38.612,38.5074,38.612,103691.0
2015-07-20 15:10:00,40.58,40.61,40.55,40.58,107488.0,38.6025,38.6311,38.574,38.6025,107488.0
2015-07-20 15:20:00,40.57,40.65,40.56,40.65,135469.0,38.593,38.6691,38.5835,38.6691,135469.0
2015-07-20 15:30:00,40.65,40.65,40.52,40.55,208446.0,38.6691,38.6691,38.5454,38.574,208446.0
2015-07-20 15:40:00,40.55,40.58,40.51,40.55,278758.0,38.574,38.6025,38.5359,38.574,278758.0
2015-07-20 15:50:00,40.56,40.6,40.49,40.55,672233.0,38.5835,38.6216,38.5169,38.574,672233.0
2015-07-21 09:30:00,40.5,41.01,40.49,40.95,386493.0,38.5264,39.0116,38.5169,38.9545,386493.0
2015-07-21 09:40:00,40.93,41.23,40.9,41.2,336461.0,38.9355,39.2209,38.9069,39.1923,336461.0
2015-07-21 09:50:00,41.19,41.3,41.13,41.19,286843.0,39.1828,39.2874,39.1257,39.1828,286843.0
2015-07-21 10:00:00,41.21,41.3,41.17,41.27,256095.0,39.2018,39.2874,39.1638,39.2589,256095.0
2015-07-21 10:10:00,41.27,41.27,41.01,41.06,168906.0,39.2589,39.2589,39.0116,39.0591,168906.0
2015-07-21 10:20:00,41.07,41.18,40.99,41.18,129174.0,39.0686,39.1733,38.9925,39.1733,129174.0
2015-07-21 10:30:00,41.18,41.2,41.13,41.15,183774.0,39.1733,39.1923,39.1257,39.1447,183774.0
2015-07-21 10:40:00,41.14,41.14,40.9,40.98,167230.0,39.1352,39.1352,38.9069,38.983,167230.0
2015-07-21 10:50:00,40.98,40.99,40.75,40.77,159535.0,38.983,38.9925,38.7642,38.7833,159535.0
2015-07-21 11:00:00,40.77,40.95,40.75,40.94,143764.0,38.7833,38.9545,38.7642,38.945,143764.0
2015-07-21 11:10:00,40.95,41.03,40.89,40.98,112753.0,38.9545,39.0306,38.8974,38.983,112753.0
2015-07-21 11:20:00,40.97,41.03,40.93,41.03,117409.0,38.9735,39.0306,38.9355,39.0306,117409.0
2015-07-21 11:30:00,41.04,41.16,41.0,41.12,104704.0,39.0401,39.1543,39.0021,39.1162,104704.0
2015-07-21 11:40:00,41.12,41.12,41.04,41.09,92747.0,39.1162,39.1162,39.0401,39.0877,92747.0
2015-07-21 11:50:00,41.08,41.08,40.89,40.98,121215.0,39.0782,39.0782,38.8974,38.983,121215.0
2015-07-21 12:00:00,40.99,41.03,40.91,40.94,108926.0,38.9925,39.0306,38.9164,38.945,108926.0
2015-07-21 12:10:00,40.93,40.98,40.88,40.95,77981.0,38.9355,38.983,38.8879,38.9545,77981.0
2015-07-21 12:20:00,40.94,41.01,40.92,40.99,73718.0,38.945,39.0116,38.926,38.9925,73718.0
2015-07-21 12:30:00,41.0,41.05,40.99,41.01,83657.0,39.0021,39.0496,38.9925,39.0116,83657.0
2015-07-21 12:40:00,41.01,41.06,40.97,41.02,80306.0,39.0116,39.0591,38.9735,39.0211,80306.0
2015-07-21 12:50:00,41.02,41.05,40.95,40.97,91844.0,39.0211,39.0496,38.9545,38.9735,91844.0
2015-07-21 13:00:00,40.97,40.97,40.91,40.91,89206.0,38.9735,38.9735,38.9164,38.9164,89206.0
2015-07-21 13:10:00,40.91,40.95,40.86,40.93,110357.0,38.9164,38.9545,38.8689,38.9355,110357.0
2015-07-21 13:20:00,40.94,40.98,40.89,40.9,98205.0,38.945,38.983,38.8974,38.9069,98205.0
2015-07-21 13:30:00,40.9,40.92,40.87,40.9,84006.0,38.9069,38.926,38.8784,38.9069,84006.0
2015-07-21 13:40:00,40.91,40.97,40.85,40.96,60157.0,38.9164,38.9735,38.8594,38.964,60157.0
2015-07-21 13:50:00,40.96,41.01,40.95,41.0,98106.0,38.964,39.0116,38.9545,39.0021,98106.0
2015-07-21 14:00:00,40.99,41.0,40.9,40.98,85133.0,38.9925,39.0021,38.9069,38.983,85133.0
2015-07-21 14:10:00,40.99,41.0,40.95,41.0,160810.0,38.9925,39.0021,38.9545,39.0021,160810.0
2015-07-21 14:20:00,41.0,41.01,40.96,40.98,212687.0,39.0021,39.0116,38.964,38.983,212687.0
2015-07-21 14:30:00,40.98,41.04,40.97,40.99,173268.0,38.983,39.0401,38.9735,38.9925,173268.0
2015-07-21 14:40:00,40.98,41.03,40.97,40.97,119216.0,38.983,39.0306,38.9735,38.9735,119216.0
2015-07-21 14:50:00,40.96,40.96,40.88,40.92,144731.0,38.964,38.964,38.8879,38.926,144731.0
2015-07-21 15:00:00,40.91,40.94,40.87,40.91,147689.0,38.9164,38.945,38.8784,38.9164,147689.0
2015-07-21 15:10:00,40.91,40.92,40.87,40.9,107216.0,38.9164,38.926,38.8784,38.9069,107216.0
2015-07-21 15:20:00,40.89,40.97,40.88,40.93,153737.0,38.8974,38.9735,38.8879,38.9355,153737.0
2015-07-21 15:30:00,40.93,40.95,40.88,40.93,326001.0,38.9355,38.9545,38.8879,38.9355,326001.0
2015-07-21 15:40:00,40.93,40.94,40.88,40.9,308875.0,38.9355,38.945,38.8879,38.9069,308875.0
2015-07-21 15:50:00,40.9,40.95,40.87,40.9,844242.0,38.9069,38.9545,38.8784,38.9069,844242.0
2015-07-22 09:30:00,40.96,41.31,40.96,41.1,272193.0,38.964,39.297,38.964,39.0972,272193.0
2015-07-22 09:40:00,41.1,41.26,40.98,41.02,254164.0,39.0972,39.2494,38.983,39.0211,254164.0
2015-07-22 09:50:00,41.02,41.26,40.99,41.16,211895.0,39.0211,39.2494,38.9925,39.1543,211895.0
2015-07-22 10:00:00,41.17,41.54,41.15,41.48,385532.0,39.1638,39.5157,39.1447,39.4587,385532.0
2015-07-22 10:10:00,41.48,41.6,41.37,41.38,259136.0,39.4587,39.5728,39.354,39.3635,259136.0
2015-07-22 10:20:00,41.38,41.42,41.21,41.21,124133.0,39.3635,39.4016,39.2018,39.2018,124133.0
2015-07-22 10:30:00,41.21,41.29,41.16,41.23,206841.0,39.2018,39.2779,39.1543,39.2209,206841.0
2015-07-22 10:40:00,41.24,41.27,41.12,41.25,153978.0,39.2304,39.2589,39.1162,39.2399,153978.0
2015-07-22 10:50:00,41.26,41.36,41.26,41.3,119251.0,39.2494,39.3445,39.2494,39.2874,119251.0
2015-07-22 11:00:00,41.3,41.4,41.26,41.36,177081.0,39.2874,39.3826,39.2494,39.3445,177081.0
2015-07-22 11:10:00,41.36,41.42,41.29,41.3,190627.0,39.3445,39.4016,39.2779,39.2874,190627.0
2015-07-22 11:20:00,41.3,41.31,41.17,41.28,130659.0,39.2874,39.297,39.1638,39.2684,130659.0
2015-07-22 11:30:00,41.29,41.37,41.24,41.36,172513.0,39.2779,39.354,39.2304,39.3445,172513.0
2015-07-22 11:40:00,41.35,41.44,41.33,41.44,140173.0,39.335,39.4206,39.316,39.4206,140173.0
2015-07-22 11:50:00,41.44,41.5,41.37,41.48,235755.0,39.4206,39.4777,39.354,39.4587,235755.0
2015-07-22 12:00:00,41.48,41.5,41.28,41.28,129134.0,39.4587,39.4777,39.2684,39.2684,129134.0
2015-07-22 12:10:00,41.28,41.32,41.2,41.27,130178.0,39.2684,39.3065,39.1923,39.2589,130178.0
2015-07-22 12:20:00,41.27,41.4,41.24,41.34,113455.0,39.2589,39.3826,39.2304,39.3255,113455.0
2015-07-22 12:30:00,41.35,41.48,41.33,41.33,101207.0,39.335,39.4587,39.316,39.316,101207.0
2015-07-22 12:40:00,41.33,41.4,41.3,41.39,78938.0,39.316,39.3826,39.2874,39.3731,78938.0
2015-07-22 12:50:00,41.38,41.44,41.33,41.44,78636.0,39.3635,39.4206,39.316,39.4206,78636.0
2015-07-22 13:00:00,41.43,41.48,41.37,41.38,131581.0,39.4111,39.4587,39.354,39.3635,131581.0
2015-07-22 13:10:00,41.38,41.49,41.34,41.42,128688.0,39.3635,39.4682,39.3255,39.4016,128688.0
2015-07-22 13:20:00,41.42,41.5,41.4,41.48,151966.0,39.4016,39.4777,39.3826,39.4587,151966.0
2015-07-22 13:30:00,41.48,41.54,41.46,41.52,124378.0,39.4587,39.5157,39.4396,39.4967,124378.0
2015-07-22 13:40:00,41.51,41.55,41.45,41.45,128565.0,39.4872,39.5253,39.4301,39.4301,128565.0
2015-07-22 13:50:00,41.45,41.47,41.4,41.43,119157.0,39.4301,39.4492,39.3826,39.4111,119157.0
2015-07-22 14:00:00,41.44,41.46,41.4,41.46,100311.0,39.4206,39.4396,39.3826,39.4396,100311.0
2015-07-22 14:10:00,41.46,41.49,41.45,41.48,138002.0,39.4396,39.4682,39.4301,39.4587,138002.0
2015-07-22 14:20:00,41.48,41.52,41.44,41.5,217975.0,39.4587,39.4967,39.4206,39.4777,217975.0
2015-07-22 14:30:00,41.49,41.53,41.48,41.5,151288.0,39.4682,39.5062,39.4587,39.4777,151288.0
2015-07-22 14:40:00,41.5,41.57,41.49,41.56,273083.0,39.4777,39.5443,39.4682,39.5348,273083.0
2015-07-22 14:50:00,41.57,41.61,41.57,41.6,269067.0,39.5443,39.5823,39.5443,39.5728,269067.0
2015-07-22 15:00:00,41.59,41.6,41.51,41.54,205491.0,39.5633,39.5728,39.4872,39.5157,205491.0
2015-07-22 15:10:00,41.54,41.55,41.47,41.51,213019.0,39.5157,39.5253,39.4492,39.4872,213019.0
2015-07-22 15:20:00,41.51,41.51,41.46,41.48,261045.0,39.4872,39.4872,39.4396,39.4587,261045.0
2015-07-22 15:30:00,41.48,41.5,41.44,41.47,251447.0,39.4587,39.4777,39.4206,39.4492,251447.0
2015-07-22 15:40:00,41.48,41.49,41.44,41.45,225587.0,39.4587,39.4682,39.4206,39.4301,225587.0
2015-07-22 15:50:00,41.45,41.47,41.41,41.44,941951.0,39.4301,39.4492,39.3921,39.4206,941951.0
2015-07-23 09:30:00,42.76,43.81,42.75,43.46,2163146.0,40.6763,41.6751,40.6668,41.3422,2163146.0
2015-07-23 09:40:00,43.46,43.66,43.15,43.61,1034687.0,41.3422,41.5324,41.0473,41.4849,1034687.0
2015-07-23 09:50:00,43.62,43.65,43.18,43.2,747137.0,41.4944,41.5229,41.0758,41.0949,747137.0
2015-07-23 10:00:00,43.2,43.32,43.1,43.25,660288.0,41.0949,41.209,40.9997,41.1424,660288.0
2015-07-23 10:10:00,43.24,43.43,43.08,43.18,357369.0,41.1329,41.3136,40.9807,41.0758,357369.0
2015-07-23 10:20:00,43.17,43.21,42.99,43.05,344776.0,41.0663,41.1044,40.8951,40.9522,344776.0
2015-07-23 10:30:00,43.05,43.07,42.84,42.9,490853.0,40.9522,40.9712,40.7524,40.8095,490853.0
2015-07-23 10:40:00,42.89,43.01,42.84,42.99,248444.0,40.8,40.9141,40.7524,40.8951,248444.0
2015-07-23 10:50:00,42.99,43.0,42.9,42.95,206665.0,40.8951,40.9046,40.8095,40.857,206665.0
2015-07-23 11:00:00,42.96,42.96,42.66,42.79,371543.0,40.8665,40.8665,40.5812,40.7048,371543.0
2015-07-23 11:10:00,42.79,42.84,42.72,42.73,221922.0,40.7048,40.7524,40.6382,40.6478,221922.0
2015-07-23 11:20:00,42.73,42.84,42.63,42.78,319854.0,40.6478,40.7524,40.5526,40.6953,319854.0
2015-07-23 11:30:00,42.78,42.88,42.75,42.77,174549.0,40.6953,40.7904,40.6668,40.6858,174549.0
2015-07-23 11:40:00,42.78,42.83,42.76,42.8,163948.0,40.6953,40.7429,40.6763,40.7143,163948.0
2015-07-23 11:50:00,42.8,42.81,42.69,42.75,126220.0,40.7143,40.7239,40.6097,40.6668,126220.0
2015-07-23 12:00:00,42.74,42.75,42.42,42.53,297329.0,40.6573,40.6668,40.3529,40.4575,297329.0
2015-07-23 12:10:00,42.53,42.6,42.46,42.5,141289.0,40.4575,40.5241,40.3909,40.429,141289.0
2015-07-23 12:20:00,42.5,42.65,42.48,42.55,133617.0,40.429,40.5717,40.4099,40.4765,133617.0
2015-07-23 12:30:00,42.54,42.55,42.37,42.45,148881.0,40.467,40.4765,40.3053,40.3814,148881.0
2015-07-23 12:40:00,42.44,42.53,42.4,42.41,112402.0,40.3719,40.4575,40.3338,40.3433,112402.0
2015-07-23 12:50:00,42.4,42.5,42.35,42.47,294248.0,40.3338,40.429,40.2863,40.4004,294248.0
2015-07-23 13:00:00,42.47,42.48,42.24,42.26,225338.0,40.4004,40.4099,40.1816,40.2007,225338.0
2015-07-23 13:10:00,42.26,42.28,42.08,42.14,232148.0,40.2007,40.2197,40.0294,40.0865,232148.0
2015-07-23 13:20:00,42.14,42.15,42.02,42.04,232703.0,40.0865,40.096,39.9724,39.9914,232703.0
2015-07-23 13:30:00,42.05,42.16,42.0,42.12,184287.0,40.0009,40.1055,39.9533,40.0675,184287.0
2015-07-23 13:40:00,42.11,42.36,42.1,42.34,274422.0,40.058,40.2958,40.0485,40.2768,274422.0
2015-07-23 13:50:00,42.34,42.7,42.34,42.66,244746.0,40.2768,40.6192,40.2768,40.5812,244746.0
2015-07-23 14:00:00,42.67,42.77,42.59,42.77,320937.0,40.5907,40.6858,40.5146,40.6858,320937.0
2015-07-23 14:10:00,42.77,42.82,42.7,42.76,293184.0,40.6858,40.7334,40.6192,40.6763,293184.0
2015-07-23 14:20:00,42.76,42.78,42.52,42.59,370339.0,40.6763,40.6953,40.448,40.5146,370339.0
2015-07-23 14:30:00,42.61,42.62,42.42,42.58,214590.0,40.5336,40.5431,40.3529,40.5051,214590.0
2015-07-23 14:40:00,42.57,42.73,42.52,42.53,171129.0,40.4956,40.6478,40.448,40.4575,171129.0
2015-07-23 14:50:00,42.53,42.6,42.44,42.58,227660.0,40.4575,40.5241,40.3719,40.5051,227660.0
2015-07-23 15:00:00,42.58,42.58,42.13,42.2,328702.0,40.5051,40.5051,40.077,40.1436,328702.0
2015-07-23 15:10:00,42.19,42.27,42.06,42.27,395664.0,40.1341,40.2102,40.0104,40.2102,395664.0
2015-07-23 15:20:00,42.27,42.49,42.25,42.4,297909.0,40.2102,40.4195,40.1911,40.3338,297909.0
2015-07-23 15:30:00,42.39,42.45,42.38,42.39,557757.0,40.3243,40.3814,40.3148,40.3243,557757.0
2015-07-23 15:40:00,42.4,42.58,42.39,42.58,536059.0,40.3338,40.5051,40.3243,40.5051,536059.0
2015-07-23 15:50:00,42.57,42.62,42.41,42.61,1400208.0,40.4956,40.5431,40.3433,40.5336,1400208.0
2015-07-24 09:30:00,43.0,43.11,41.02,41.79,2010653.0,40.9046,41.0092,39.0211,39.7536,2010653.0
2015-07-24 09:40:00,41.79,42.2,41.46,42.03,710838.0,39.7536,40.1436,39.4396,39.9819,710838.0
2015-07-24 09:50:00,42.17,42.59,41.99,42.04,577495.0,40.115,40.5146,39.9438,39.9914,577495.0
2015-07-24 10:00:00,42.03,42.29,42.0,42.13,332208.0,39.9819,40.2292,39.9533,40.077,332208.0
2015-07-24 10:10:00,42.12,42.24,42.02,42.02,411159.0,40.0675,40.1816,39.9724,39.9724,411159.0
2015-07-24 10:20:00,42.01,42.1,41.75,41.77,470468.0,39.9628,40.0485,39.7155,39.7345,470468.0
2015-07-24 10:30:00,41.77,41.77,41.38,41.6,391498.0,39.7345,39.7345,39.3635,39.5728,391498.0
2015-07-24 10:40:00,41.6,41.66,41.36,41.44,301291.0,39.5728,39.6299,39.3445,39.4206,301291.0
2015-07-24 10:50:00,41.44,41.44,41.03,41.04,417618.0,39.4206,39.4206,39.0306,39.0401,417618.0
2015-07-24 11:00:00,41.04,41.5,41.03,41.48,349788.0,39.0401,39.4777,39.0306,39.4587,349788.0
2015-07-24 11:10:00,41.48,41.64,41.38,41.61,266668.0,39.4587,39.6109,39.3635,39.5823,266668.0
2015-07-24 11:20:00,41.61,41.92,41.61,41.91,301343.0,39.5823,39.8772,39.5823,39.8677,301343.0
2015-07-24 11:30:00,41.91,41.95,41.76,41.77,266189.0,39.8677,39.9058,39.725,39.7345,266189.0
2015-07-24 11:40:00,41.76,41.86,41.75,41.82,142503.0,39.725,39.8202,39.7155,39.7821,142503.0
2015-07-24 11:50:00,41.8,41.88,41.72,41.87,140729.0,39.7631,39.8392,39.687,39.8297,140729.0
2015-07-24 12:00:00,41.85,41.91,41.82,41.85,116365.0,39.8106,39.8677,39.7821,39.8106,116365.0
2015-07-24 12:10:00,41.86,41.95,41.83,41.85,123435.0,39.8202,39.9058,39.7916,39.8106,123435.0
2015-07-24 12:20:00,41.87,41.89,41.82,41.85,85898.0,39.8297,39.8487,39.7821,39.8106,85898.0
2015-07-24 12:30:00,41.86,41.87,41.77,41.79,87787.0,39.8202,39.8297,39.7345,39.7536,87787.0
2015-07-24 12:40:00,41.8,41.84,41.76,41.84,116305.0,39.7631,39.8011,39.725,39.8011,116305.0
2015-07-24 12:50:00,41.84,41.85,41.64,41.68,141082.0,39.8011,39.8106,39.6109,39.6489,141082.0
2015-07-24 13:00:00,41.68,41.7,41.56,41.56,168218.0,39.6489,39.6679,39.5348,39.5348,168218.0
2015-07-24 13:10:00,41.57,41.64,41.43,41.45,276477.0,39.5443,39.6109,39.4111,39.4301,276477.0
2015-07-24 13:20:00,41.44,41.47,41.31,41.33,210461.0,39.4206,39.4492,39.297,39.316,210461.0
2015-07-24 13:30:00,41.32,41.32,41.05,41.09,317739.0,39.3065,39.3065,39.0496,39.0877,317739.0
2015-07-24 13:40:00,41.1,41.26,41.02,41.25,290062.0,39.0972,39.2494,39.0211,39.2399,290062.0
2015-07-24 13:50:00,41.27,41.34,41.23,41.23,294353.0,39.2589,39.3255,39.2209,39.2209,294353.0
2015-07-24 14:00:00,41.23,41.24,40.86,40.94,387341.0,39.2209,39.2304,38.8689,38.945,387341.0
2015-07-24 14:10:00,40.94,40.96,40.69,40.77,332968.0,38.945,38.964,38.7072,38.7833,332968.0
2015-07-24 14:20:00,40.77,40.79,40.46,40.49,402068.0,38.7833,38.8023,38.4884,38.5169,402068.0
2015-07-24 14:30:00,40.48,40.59,40.24,40.24,485323.0,38.5074,38.612,38.2791,38.2791,485323.0
2015-07-24 14:40:00,40.24,40.51,40.17,40.39,435806.0,38.2791,38.5359,38.2125,38.4218,435806.0
2015-07-24 14:50:00,40.39,40.42,40.19,40.4,386115.0,38.4218,38.4503,38.2315,38.4313,386115.0
2015-07-24 15:00:00,40.4,40.47,40.27,40.46,369955.0,38.4313,38.4979,38.3076,38.4884,369955.0
2015-07-24 15:10:00,40.46,40.53,40.29,40.31,443368.0,38.4884,38.555,38.3267,38.3457,443368.0
2015-07-24 15:20:00,40.31,40.34,40.17,40.2,447011.0,38.3457,38.3742,38.2125,38.241,447011.0
2015-07-24 15:30:00,40.2,40.23,40.03,40.13,582656.0,38.241,38.2696,38.0793,38.1745,582656.0
2015-07-24 15:40:00,40.12,40.16,40.06,40.11,790877.0,38.1649,38.203,38.1079,38.1554,790877.0
2015-07-24 15:50:00,40.06,40.12,39.62,39.63,2712971.0,38.1079,38.1649,37.6893,37.6988,2712971.0
2015-07-27 09:30:00,39.63,39.66,38.9,39.42,850311.0,37.6988,37.7274,37.0044,37.4991,850311.0
2015-07-27 09:40:00,39.42,40.16,39.2,40.01,634980.0,37.4991,38.203,37.2898,38.0603,634980.0
2015-07-27 09:50:00,40.01,40.3,39.98,40.05,478335.0,38.0603,38.3362,38.0318,38.0984,478335.0
2015-07-27 10:00:00,40.05,40.13,39.68,39.68,359833.0,38.0984,38.1745,37.7464,37.7464,359833.0
2015-07-27 10:10:00,39.69,39.81,39.51,39.64,386654.0,37.7559,37.87,37.5847,37.7083,386654.0
2015-07-27 10:20:00,39.64,39.8,39.47,39.7,294617.0,37.7083,37.8605,37.5466,37.7654,294617.0
2015-07-27 10:30:00,39.7,39.98,39.64,39.97,232350.0,37.7654,38.0318,37.7083,38.0223,232350.0
2015-07-27 10:40:00,39.98,40.04,39.78,39.86,231965.0,38.0318,38.0888,37.8415,37.9176,231965.0
2015-07-27 10:50:00,39.86,39.91,39.65,39.82,238956.0,37.9176,37.9652,37.7178,37.8796,238956.0
2015-07-27 11:00:00,39.82,40.0,39.82,39.98,224014.0,37.8796,38.0508,37.8796,38.0318,224014.0
2015-07-27 11:10:00,39.99,40.02,39.91,40.0,206865.0,38.0413,38.0698,37.9652,38.0508,206865.0
2015-07-27 11:20:00,40.0,40.23,39.98,40.19,304499.0,38.0508,38.2696,38.0318,38.2315,304499.0
2015-07-27 11:30:00,40.2,40.23,39.99,40.09,267680.0,38.241,38.2696,38.0413,38.1364,267680.0
2015-07-27 11:40:00,40.08,40.12,40.01,40.06,165814.0,38.1269,38.1649,38.0603,38.1079,165814.0
2015-07-27 11:50:00,40.06,40.13,40.01,40.09,132696.0,38.1079,38.1745,38.0603,38.1364,132696.0
2015-07-27 12:00:00,40.09,40.24,40.09,40.19,227733.0,38.1364,38.2791,38.1364,38.2315,227733.0
2015-07-27 12:10:00,40.19,40.23,40.11,40.14,140667.0,38.2315,38.2696,38.1554,38.184,140667.0
2015-07-27 12:20:00,40.14,40.22,40.05,40.07,199257.0,38.184,38.2601,38.0984,38.1174,199257.0
2015-07-27 12:30:00,40.07,40.13,40.04,40.1,104251.0,38.1174,38.1745,38.0888,38.1459,104251.0
2015-07-27 12:40:00,40.11,40.3,40.07,40.27,255475.0,38.1554,38.3362,38.1174,38.3076,255475.0
2015-07-27 12:50:00,40.26,40.42,40.25,40.41,317724.0,38.2981,38.4503,38.2886,38.4408,317724.0
2015-07-27 13:00:00,40.41,40.52,40.36,40.36,268755.0,38.4408,38.5454,38.3932,38.3932,268755.0
2015-07-27 13:10:00,40.36,40.38,40.24,40.25,153049.0,38.3932,38.4123,38.2791,38.2886,153049.0
2015-07-27 13:20:00,40.25,40.4,40.2,40.39,151446.0,38.2886,38.4313,38.241,38.4218,151446.0
2015-07-27 13:30:00,40.39,40.53,40.34,40.52,296290.0,38.4218,38.555,38.3742,38.5454,296290.0
2015-07-27 13:40:00,40.53,40.74,40.52,40.67,437759.0,38.555,38.7547,38.5454,38.6881,437759.0
2015-07-27 13:50:00,40.67,40.81,40.66,40.74,383205.0,38.6881,38.8213,38.6786,38.7547,383205.0
2015-07-27 14:00:00,40.73,40.73,40.64,40.66,137758.0,38.7452,38.7452,38.6596,38.6786,137758.0
2015-07-27 14:10:00,40.66,40.66,40.51,40.59,165894.0,38.6786,38.6786,38.5359,38.612,165894.0
2015-07-27 14:20:00,40.59,40.64,40.5,40.54,130185.0,38.612,38.6596,38.5264,38.5645,130185.0
2015-07-27 14:30:00,40.54,40.62,40.48,40.51,137143.0,38.5645,38.6406,38.5074,38.5359,137143.0
2015-07-27 14:40:00,40.51,40.53,40.37,40.39,148938.0,38.5359,38.555,38.4028,38.4218,148938.0
2015-07-27 14:50:00,40.39,40.42,40.28,40.33,160829.0,38.4218,38.4503,38.3171,38.3647,160829.0
2015-07-27 15:00:00,40.32,40.4,40.27,40.39,162299.0,38.3552,38.4313,38.3076,38.4218,162299.0
2015-07-27 15:10:00,40.39,40.46,40.2,40.22,251758.0,38.4218,38.4884,38.241,38.2601,251758.0
2015-07-27 15:20:00,40.22,40.3,40.14,40.19,228958.0,38.2601,38.3362,38.184,38.2315,228958.0
2015-07-27 15:30:00,40.18,40.25,40.12,40.14,247319.0,38.222,38.2886,38.1649,38.184,247319.0
2015-07-27 15:40:00,40.14,40.26,40.1,40.11,339172.0,38.184,38.2981,38.1459,38.1554,339172.0
2015-07-27 15:50:00,40.11,40.16,40.02,40.15,801879.0,38.1554,38.203,38.0698,38.1935,801879.0
2015-07-28 09:30:00,40.18,40.8,40.18,40.8,461557.0,38.222,38.8118,38.222,38.8118,461557.0
2015-07-28 09:40:00,40.8,41.08,40.64,40.88,548846.0,38.8118,39.0782,38.6596,38.8879,548846.0
2015-07-28 09:50:00,40.89,41.0,40.77,40.89,292933.0,38.8974,39.0021,38.7833,38.8974,292933.0
2015-07-28 10:00:00,40.87,41.1,40.77,41.06,298220.0,38.8784,39.0972,38.7833,39.0591,298220.0
2015-07-28 10:10:00,41.06,41.11,40.77,40.8,310024.0,39.0591,39.1067,38.7833,38.8118,310024.0
2015-07-28 10:20:00,40.78,40.81,40.48,40.62,269868.0,38.7928,38.8213,38.5074,38.6406,269868.0
2015-07-28 10:30:00,40.61,40.62,40.49,40.51,245541.0,38.6311,38.6406,38.5169,38.5359,245541.0
2015-07-28 10:40:00,40.52,40.76,40.5,40.72,286520.0,38.5454,38.7738,38.5264,38.7357,286520.0
2015-07-28 10:50:00,40.73,40.85,40.69,40.73,230909.0,38.7452,38.8594,38.7072,38.7452,230909.0
2015-07-28 11:00:00,40.73,40.98,40.69,40.97,255414.0,38.7452,38.983,38.7072,38.9735,255414.0
2015-07-28 11:10:00,40.98,41.07,40.85,40.89,266360.0,38.983,39.0686,38.8594,38.8974,266360.0
2015-07-28 11:20:00,40.9,40.91,40.75,40.82,145051.0,38.9069,38.9164,38.7642,38.8308,145051.0
2015-07-28 11:30:00,40.83,40.91,40.82,40.9,142912.0,38.8403,38.9164,38.8308,38.9069,142912.0
2015-07-28 11:40:00,40.91,41.13,40.9,41.09,221787.0,38.9164,39.1257,38.9069,39.0877,221787.0
2015-07-28 11:50:00,41.1,41.13,41.02,41.11,178771.0,39.0972,39.1257,39.0211,39.1067,178771.0
2015-07-28 12:00:00,41.12,41.13,41.0,41.08,80604.0,39.1162,39.1257,39.0021,39.0782,80604.0
2015-07-28 12:10:00,41.08,41.1,40.9,41.06,127573.0,39.0782,39.0972,38.9069,39.0591,127573.0
2015-07-28 12:20:00,41.04,41.14,40.99,41.1,101010.0,39.0401,39.1352,38.9925,39.0972,101010.0
2015-07-28 12:30:00,41.11,41.12,40.85,40.85,101196.0,39.1067,39.1162,38.8594,38.8594,101196.0
2015-07-28 12:40:00,40.85,40.95,40.81,40.82,122375.0,38.8594,38.9545,38.8213,38.8308,122375.0
2015-07-28 12:50:00,40.83,40.98,40.83,40.93,62776.0,38.8403,38.983,38.8403,38.9355,62776.0
2015-07-28 13:00:00,40.95,41.1,40.89,41.08,72663.0,38.9545,39.0972,38.8974,39.0782,72663.0
2015-07-28 13:10:00,41.1,41.18,41.08,41.18,151652.0,39.0972,39.1733,39.0782,39.1733,151652.0
2015-07-28 13:20:00,41.18,41.26,41.13,41.17,120101.0,39.1733,39.2494,39.1257,39.1638,120101.0
2015-07-28 13:30:00,41.17,41.18,41.06,41.15,63851.0,39.1638,39.1733,39.0591,39.1447,63851.0
2015-07-28 13:40:00,41.14,41.23,41.12,41.22,101265.0,39.1352,39.2209,39.1162,39.2113,101265.0
2015-07-28 13:50:00,41.21,41.28,41.2,41.27,98380.0,39.2018,39.2684,39.1923,39.2589,98380.0
2015-07-28 14:00:00,41.27,41.31,41.21,41.29,133983.0,39.2589,39.297,39.2018,39.2779,133983.0
2015-07-28 14:10:00,41.28,41.32,41.24,41.27,107086.0,39.2684,39.3065,39.2304,39.2589,107086.0
2015-07-28 14:20:00,41.27,41.38,41.25,41.35,109537.0,39.2589,39.3635,39.2399,39.335,109537.0
2015-07-28 14:30:00,41.35,41.37,41.22,41.23,91362.0,39.335,39.354,39.2113,39.2209,91362.0
2015-07-28 14:40:00,41.23,41.27,41.18,41.24,135508.0,39.2209,39.2589,39.1733,39.2304,135508.0
2015-07-28 14:50:00,41.24,41.33,41.23,41.33,76320.0,39.2304,39.316,39.2209,39.316,76320.0
2015-07-28 15:00:00,41.33,41.33,41.05,41.11,154784.0,39.316,39.316,39.0496,39.1067,154784.0
2015-07-28 15:10:00,41.12,41.17,41.09,41.12,147683.0,39.1162,39.1638,39.0877,39.1162,147683.0
2015-07-28 15:20:00,41.11,41.11,40.95,41.01,242896.0,39.1067,39.1067,38.9545,39.0116,242896.0
2015-07-28 15:30:00,41.02,41.1,41.0,41.05,172505.0,39.0211,39.0972,39.0021,39.0496,172505.0
2015-07-28 15:40:00,41.04,41.14,41.03,41.12,226865.0,39.0401,39.1352,39.0306,39.1162,226865.0
2015-07-28 15:50:00,41.12,41.2,41.1,41.17,466636.0,39.1162,39.1923,39.0972,39.1638,466636.0
2015-07-29 09:30:00,41.08,41.33,41.03,41.16,203159.0,39.0782,39.316,39.0306,39.1543,203159.0
2015-07-29 09:40:00,41.15,41.2,40.82,40.96,260607.0,39.1447,39.1923,38.8308,38.964,260607.0
2015-07-29 09:50:00,40.96,41.05,40.86,41.05,129169.0,38.964,39.0496,38.8689,39.0496,129169.0
2015-07-29 10:00:00,41.02,41.09,40.87,41.04,158844.0,39.0211,39.0877,38.8784,39.0401,158844.0
2015-07-29 10:10:00,41.04,41.11,40.93,41.0,101857.0,39.0401,39.1067,38.9355,39.0021,101857.0
2015-07-29 10:20:00,41.0,41.03,40.9,40.96,88723.0,39.0021,39.0306,38.9069,38.964,88723.0
2015-07-29 10:30:00,40.96,41.09,40.92,41.09,88163.0,38.964,39.0877,38.926,39.0877,88163.0
2015-07-29 10:40:00,41.08,41.24,41.08,41.17,181613.0,39.0782,39.2304,39.0782,39.1638,181613.0
2015-07-29 10:50:00,41.17,41.23,41.1,41.1,124608.0,39.1638,39.2209,39.0972,39.0972,124608.0
2015-07-29 11:00:00,41.11,41.12,41.04,41.06,87818.0,39.1067,39.1162,39.0401,39.0591,87818.0
2015-07-29 11:10:00,41.07,41.09,40.99,41.03,190944.0,39.0686,39.0877,38.9925,39.0306,190944.0
2015-07-29 11:20:00,41.02,41.04,40.89,40.92,151254.0,39.0211,39.0401,38.8974,38.926,151254.0
2015-07-29 11:30:00,40.91,41.01,40.91,40.98,124328.0,38.9164,39.0116,38.9164,38.983,124328.0
2015-07-29 11:40:00,40.98,41.09,40.98,41.07,157381.0,38.983,39.0877,38.983,39.0686,157381.0
2015-07-29 11:50:00,41.06,41.08,41.0,41.02,120708.0,39.0591,39.0782,39.0021,39.0211,120708.0
2015-07-29 12:00:00,41.03,41.07,41.01,41.03,59231.0,39.0306,39.0686,39.0116,39.0306,59231.0
2015-07-29 12:10:00,41.03,41.07,40.98,40.99,74880.0,39.0306,39.0686,38.983,38.9925,74880.0
2015-07-29 12:20:00,40.98,40.99,40.88,40.91,107655.0,38.983,38.9925,38.8879,38.9164,107655.0
2015-07-29 12:30:00,40.91,40.97,40.89,40.92,79016.0,38.9164,38.9735,38.8974,38.926,79016.0
2015-07-29 12:40:00,40.92,41.01,40.9,41.0,79147.0,38.926,39.0116,38.9069,39.0021,79147.0
2015-07-29 12:50:00,41.0,41.01,40.82,40.84,101495.0,39.0021,39.0116,38.8308,38.8499,101495.0
2015-07-29 13:00:00,40.85,40.9,40.76,40.79,162881.0,38.8594,38.9069,38.7738,38.8023,162881.0
2015-07-29 13:10:00,40.8,40.84,40.71,40.73,199561.0,38.8118,38.8499,38.7262,38.7452,199561.0
2015-07-29 13:20:00,40.73,40.78,40.56,40.65,213434.0,38.7452,38.7928,38.5835,38.6691,213434.0
2015-07-29 13:30:00,40.65,40.68,40.6,40.63,113359.0,38.6691,38.6977,38.6216,38.6501,113359.0
2015-07-29 13:40:00,40.62,40.67,40.46,40.52,281927.0,38.6406,38.6881,38.4884,38.5454,281927.0
2015-07-29 13:50:00,40.52,40.58,40.48,40.51,80177.0,38.5454,38.6025,38.5074,38.5359,80177.0
2015-07-29 14:00:00,40.51,40.79,40.44,40.54,182131.0,38.5359,38.8023,38.4693,38.5645,182131.0
2015-07-29 14:10:00,40.53,40.66,40.53,40.59,82339.0,38.555,38.6786,38.555,38.612,82339.0
2015-07-29 14:20:00,40.59,40.62,40.5,40.55,102383.0,38.612,38.6406,38.5264,38.574,102383.0
2015-07-29 14:30:00,40.56,40.6,40.53,40.58,131730.0,38.5835,38.6216,38.555,38.6025,131730.0
2015-07-29 14:40:00,40.59,40.68,40.55,40.66,103736.0,38.612,38.6977,38.574,38.6786,103736.0
2015-07-29 14:50:00,40.67,40.68,40.55,40.55,105761.0,38.6881,38.6977,38.574,38.574,105761.0
2015-07-29 15:00:00,40.56,40.64,40.51,40.57,162576.0,38.5835,38.6596,38.5359,38.593,162576.0
2015-07-29 15:10:00,40.56,40.6,40.51,40.6,148212.0,38.5835,38.6216,38.5359,38.6216,148212.0
2015-07-29 15:20:00,40.59,40.64,40.52,40.56,139795.0,38.612,38.6596,38.5454,38.5835,139795.0
2015-07-29 15:30:00,40.56,40.62,40.51,40.6,183989.0,38.5835,38.6406,38.5359,38.6216,183989.0
2015-07-29 15:40:00,40.6,40.72,40.57,40.71,235869.0,38.6216,38.7357,38.593,38.7262,235869.0
2015-07-29 15:50:00,40.75,40.81,40.71,40.73,715660.0,38.7642,38.8213,38.7262,38.7452,715660.0
2015-07-30 09:30:00,40.58,40.93,40.54,40.64,170583.0,38.6025,38.9355,38.5645,38.6596,170583.0
2015-07-30 09:40:00,40.62,40.71,40.37,40.41,194792.0,38.6406,38.7262,38.4028,38.4408,194792.0
2015-07-30 09:50:00,40.41,40.48,40.26,40.3,245144.0,38.4408,38.5074,38.2981,38.3362,245144.0
2015-07-30 10:00:00,40.25,40.32,40.12,40.17,202443.0,38.2886,38.3552,38.1649,38.2125,202443.0
2015-07-30 10:10:00,40.18,40.3,40.15,40.2,110142.0,38.222,38.3362,38.1935,38.241,110142.0
2015-07-30 10:20:00,40.18,40.24,40.02,40.07,274807.0,38.222,38.2791,38.0698,38.1174,274807.0
2015-07-30 10:30:00,40.08,40.17,40.01,40.05,152043.0,38.1269,38.2125,38.0603,38.0984,152043.0
2015-07-30 10:40:00,40.04,40.23,40.02,40.19,113941.0,38.0888,38.2696,38.0698,38.2315,113941.0
2015-07-30 10:50:00,40.19,40.21,40.03,40.06,135393.0,38.2315,38.2506,38.0793,38.1079,135393.0
2015-07-30 11:00:00,40.05,40.11,39.92,39.99,265547.0,38.0984,38.1554,37.9747,38.0413,265547.0
2015-07-30 11:10:00,39.99,40.15,39.98,40.11,106451.0,38.0413,38.1935,38.0318,38.1554,106451.0
2015-07-30 11:20:00,40.11,40.26,40.11,40.17,139465.0,38.1554,38.2981,38.1554,38.2125,139465.0
2015-07-30 11:30:00,40.17,40.42,40.17,40.39,154745.0,38.2125,38.4503,38.2125,38.4218,154745.0
2015-07-30 11:40:00,40.38,40.52,40.35,40.48,135677.0,38.4123,38.5454,38.3837,38.5074,135677.0
2015-07-30 11:50:00,40.48,40.53,40.38,40.42,112520.0,38.5074,38.555,38.4123,38.4503,112520.0
2015-07-30 12:00:00,40.43,40.54,40.43,40.52,73208.0,38.4598,38.5645,38.4598,38.5454,73208.0
2015-07-30 12:10:00,40.52,40.65,40.5,40.58,104061.0,38.5454,38.6691,38.5264,38.6025,104061.0
2015-07-30 12:20:00,40.57,40.6,40.5,40.51,54190.0,38.593,38.6216,38.5264,38.5359,54190.0
2015-07-30 12:30:00,40.51,40.52,40.39,40.43,58308.0,38.5359,38.5454,38.4218,38.4598,58308.0
2015-07-30 12:40:00,40.43,40.56,40.43,40.56,60017.0,38.4598,38.5835,38.4598,38.5835,60017.0
2015-07-30 12:50:00,40.56,40.59,40.51,40.52,57233.0,38.5835,38.612,38.5359,38.5454,57233.0
2015-07-30 13:00:00,40.54,40.54,40.45,40.51,70708.0,38.5645,38.5645,38.4789,38.5359,70708.0
2015-07-30 13:10:00,40.51,40.55,40.47,40.54,50139.0,38.5359,38.574,38.4979,38.5645,50139.0
2015-07-30 13:20:00,40.55,40.55,40.46,40.51,48411.0,38.574,38.574,38.4884,38.5359,48411.0
2015-07-30 13:30:00,40.51,40.54,40.4,40.4,91180.0,38.5359,38.5645,38.4313,38.4313,91180.0
2015-07-30 13:40:00,40.41,40.47,40.38,40.46,123579.0,38.4408,38.4979,38.4123,38.4884,123579.0
2015-07-30 13:50:00,40.47,40.5,40.35,40.35,75503.0,38.4979,38.5264,38.3837,38.3837,75503.0
2015-07-30 14:00:00,40.35,40.45,40.35,40.41,80134.0,38.3837,38.4789,38.3837,38.4408,80134.0
2015-07-30 14:10:00,40.41,40.47,40.4,40.47,67437.0,38.4408,38.4979,38.4313,38.4979,67437.0
2015-07-30 14:20:00,40.48,40.53,40.45,40.52,91004.0,38.5074,38.555,38.4789,38.5454,91004.0
2015-07-30 14:30:00,40.52,40.55,40.49,40.54,68036.0,38.5454,38.574,38.5169,38.5645,68036.0
2015-07-30 14:40:00,40.54,40.58,40.49,40.51,121444.0,38.5645,38.6025,38.5169,38.5359,121444.0
2015-07-30 14:50:00,40.51,40.52,40.29,40.3,249572.0,38.5359,38.5454,38.3267,38.3362,249572.0
2015-07-30 15:00:00,40.3,40.31,40.22,40.25,172723.0,38.3362,38.3457,38.2601,38.2886,172723.0
2015-07-30 15:10:00,40.25,40.33,40.24,40.3,135103.0,38.2886,38.3647,38.2791,38.3362,135103.0
2015-07-30 15:20:00,40.3,40.31,40.24,40.3,171510.0,38.3362,38.3457,38.2791,38.3362,171510.0
2015-07-30 15:30:00,40.3,40.3,40.25,40.26,159420.0,38.3362,38.3362,38.2886,38.2981,159420.0
2015-07-30 15:40:00,40.26,40.34,40.21,40.3,255623.0,38.2981,38.3742,38.2506,38.3362,255623.0
2015-07-30 15:50:00,40.29,40.32,40.25,40.27,419415.0,38.3267,38.3552,38.2886,38.3076,419415.0
2015-07-31 09:30:00,40.53,40.54,40.22,40.33,434323.0,38.555,38.5645,38.2601,38.3647,434323.0
2015-07-31 09:40:00,40.32,40.36,40.13,40.15,140826.0,38.3552,38.3932,38.1745,38.1935,140826.0
2015-07-31 09:50:00,40.15,40.19,40.05,40.05,131917.0,38.1935,38.2315,38.0984,38.0984,131917.0
2015-07-31 10:00:00,40.06,40.15,39.98,40.12,203359.0,38.1079,38.1935,38.0318,38.1649,203359.0
2015-07-31 10:10:00,40.13,40.14,39.97,40.0,150532.0,38.1745,38.184,38.0223,38.0508,150532.0
2015-07-31 10:20:00,40.01,40.09,39.98,40.07,169162.0,38.0603,38.1364,38.0318,38.1174,169162.0
2015-07-31 10:30:00,40.07,40.29,40.06,40.12,164503.0,38.1174,38.3267,38.1079,38.1649,164503.0
2015-07-31 10:40:00,40.13,40.19,40.11,40.12,88539.0,38.1745,38.2315,38.1554,38.1649,88539.0
2015-07-31 10:50:00,40.11,40.2,40.08,40.13,152249.0,38.1554,38.241,38.1269,38.1745,152249.0
2015-07-31 11:00:00,40.14,40.14,40.06,40.11,85337.0,38.184,38.184,38.1079,38.1554,85337.0
2015-07-31 11:10:00,40.1,40.22,40.09,40.19,162750.0,38.1459,38.2601,38.1364,38.2315,162750.0
2015-07-31 11:20:00,40.19,40.23,40.13,40.2,129824.0,38.2315,38.2696,38.1745,38.241,129824.0
2015-07-31 11:30:00,40.19,40.19,40.06,40.07,72535.0,38.2315,38.2315,38.1079,38.1174,72535.0
2015-07-31 11:40:00,40.06,40.09,40.02,40.05,111577.0,38.1079,38.1364,38.0698,38.0984,111577.0
2015-07-31 11:50:00,40.05,40.07,39.98,40.0,142240.0,38.0984,38.1174,38.0318,38.0508,142240.0
2015-07-31 12:00:00,40.0,40.0,39.88,39.9,178497.0,38.0508,38.0508,37.9366,37.9557,178497.0
2015-07-31 12:10:00,39.9,40.12,39.88,40.07,120638.0,37.9557,38.1649,37.9366,38.1174,120638.0
2015-07-31 12:20:00,40.08,40.11,40.01,40.02,116948.0,38.1269,38.1554,38.0603,38.0698,116948.0
2015-07-31 12:30:00,40.03,40.07,40.01,40.03,63566.0,38.0793,38.1174,38.0603,38.0793,63566.0
2015-07-31 12:40:00,40.03,40.06,40.0,40.06,61101.0,38.0793,38.1079,38.0508,38.1079,61101.0
2015-07-31 12:50:00,40.06,40.07,40.01,40.02,82846.0,38.1079,38.1174,38.0603,38.0698,82846.0
2015-07-31 13:00:00,40.02,40.1,40.02,40.05,104191.0,38.0698,38.1459,38.0698,38.0984,104191.0
2015-07-31 13:10:00,40.05,40.12,40.02,40.09,122289.0,38.0984,38.1649,38.0698,38.1364,122289.0
2015-07-31 13:20:00,40.1,40.12,40.08,40.1,110794.0,38.1459,38.1649,38.1269,38.1459,110794.0
2015-07-31 13:30:00,40.09,40.12,40.05,40.06,148685.0,38.1364,38.1649,38.0984,38.1079,148685.0
2015-07-31 13:40:00,40.06,40.08,40.0,40.02,100471.0,38.1079,38.1269,38.0508,38.0698,100471.0
2015-07-31 13:50:00,40.01,40.11,40.0,40.07,118769.0,38.0603,38.1554,38.0508,38.1174,118769.0
2015-07-31 14:00:00,40.08,40.12,40.06,40.1,141427.0,38.1269,38.1649,38.1079,38.1459,141427.0
2015-07-31 14:10:00,40.11,40.11,40.04,40.07,76970.0,38.1554,38.1554,38.0888,38.1174,76970.0
2015-07-31 14:20:00,40.06,40.1,40.01,40.1,82809.0,38.1079,38.1459,38.0603,38.1459,82809.0
2015-07-31 14:30:00,40.09,40.15,40.06,40.1,105558.0,38.1364,38.1935,38.1079,38.1459,105558.0
2015-07-31 14:40:00,40.09,40.12,40.03,40.09,104247.0,38.1364,38.1649,38.0793,38.1364,104247.0
2015-07-31 14:50:00,40.09,40.2,40.09,40.16,114644.0,38.1364,38.241,38.1364,38.203,114644.0
2015-07-31 15:00:00,40.17,40.2,40.02,40.04,320767.0,38.2125,38.241,38.0698,38.0888,320767.0
2015-07-31 15:10:00,40.03,40.07,39.98,40.06,168073.0,38.0793,38.1174,38.0318,38.1079,168073.0
2015-07-31 15:20:00,40.05,40.1,40.0,40.03,149535.0,38.0984,38.1459,38.0508,38.0793,149535.0
2015-07-31 15:30:00,40.03,40.15,40.02,40.12,250398.0,38.0793,38.1935,38.0698,38.1649,250398.0
2015-07-31 15:40:00,40.13,40.14,40.05,40.09,216305.0,38.1745,38.184,38.0984,38.1364,216305.0
2015-07-31 15:50:00,40.09,40.13,40.06,40.09,543918.0,38.1364,38.1745,38.1079,38.1364,543918.0
2015-08-03 09:30:00,40.23,40.6,40.21,40.58,393661.0,38.2696,38.6216,38.2506,38.6025,393661.0
2015-08-03 09:40:00,40.59,40.8,40.5,40.67,414896.0,38.612,38.8118,38.5264,38.6881,414896.0
2015-08-03 09:50:00,40.67,40.75,40.59,40.65,219171.0,38.6881,38.7642,38.612,38.6691,219171.0
2015-08-03 10:00:00,40.66,40.94,40.64,40.85,319419.0,38.6786,38.945,38.6596,38.8594,319419.0
2015-08-03 10:10:00,40.85,41.09,40.85,40.94,265641.0,38.8594,39.0877,38.8594,38.945,265641.0
2015-08-03 10:20:00,40.95,41.1,40.82,41.1,221521.0,38.9545,39.0972,38.8308,39.0972,221521.0
2015-08-03 10:30:00,41.09,41.19,40.92,41.19,286615.0,39.0877,39.1828,38.926,39.1828,286615.0
2015-08-03 10:40:00,41.19,41.26,41.14,41.23,263497.0,39.1828,39.2494,39.1352,39.2209,263497.0
2015-08-03 10:50:00,41.22,41.35,41.17,41.3,276958.0,39.2113,39.335,39.1638,39.2874,276958.0
2015-08-03 11:00:00,41.31,41.43,41.17,41.41,260105.0,39.297,39.4111,39.1638,39.3921,260105.0
2015-08-03 11:10:00,41.41,41.58,41.32,41.53,241251.0,39.3921,39.5538,39.3065,39.5062,241251.0
2015-08-03 11:20:00,41.53,41.57,41.43,41.53,178889.0,39.5062,39.5443,39.4111,39.5062,178889.0
2015-08-03 11:30:00,41.53,41.62,41.44,41.45,173075.0,39.5062,39.5918,39.4206,39.4301,173075.0
2015-08-03 11:40:00,41.45,41.7,41.44,41.56,297974.0,39.4301,39.6679,39.4206,39.5348,297974.0
2015-08-03 11:50:00,41.56,41.71,41.52,41.69,157558.0,39.5348,39.6775,39.4967,39.6584,157558.0
2015-08-03 12:00:00,41.7,41.77,41.67,41.72,185469.0,39.6679,39.7345,39.6394,39.687,185469.0
2015-08-03 12:10:00,41.71,41.85,41.68,41.77,211444.0,39.6775,39.8106,39.6489,39.7345,211444.0
2015-08-03 12:20:00,41.77,41.79,41.64,41.76,144904.0,39.7345,39.7536,39.6109,39.725,144904.0
2015-08-03 12:30:00,41.76,41.76,41.55,41.6,153189.0,39.725,39.725,39.5253,39.5728,153189.0
2015-08-03 12:40:00,41.58,41.62,41.52,41.56,173950.0,39.5538,39.5918,39.4967,39.5348,173950.0
2015-08-03 12:50:00,41.56,41.6,41.4,41.42,186081.0,39.5348,39.5728,39.3826,39.4016,186081.0
2015-08-03 13:00:00,41.42,41.44,41.25,41.25,155769.0,39.4016,39.4206,39.2399,39.2399,155769.0
2015-08-03 13:10:00,41.25,41.41,41.21,41.25,226631.0,39.2399,39.3921,39.2018,39.2399,226631.0
2015-08-03 13:20:00,41.25,41.29,41.15,41.22,276751.0,39.2399,39.2779,39.1447,39.2113,276751.0
2015-08-03 13:30:00,41.22,41.39,41.16,41.36,165525.0,39.2113,39.3731,39.1543,39.3445,165525.0
2015-08-03 13:40:00,41.36,41.48,41.36,41.46,94061.0,39.3445,39.4587,39.3445,39.4396,94061.0
2015-08-03 13:50:00,41.47,41.51,41.4,41.47,157666.0,39.4492,39.4872,39.3826,39.4492,157666.0
2015-08-03 14:00:00,41.47,41.55,41.42,41.53,98077.0,39.4492,39.5253,39.4016,39.5062,98077.0
2015-08-03 14:10:00,41.53,41.54,41.43,41.46,85231.0,39.5062,39.5157,39.4111,39.4396,85231.0
2015-08-03 14:20:00,41.46,41.47,41.29,41.33,116705.0,39.4396,39.4492,39.2779,39.316,116705.0
2015-08-03 14:30:00,41.34,41.43,41.31,41.38,103046.0,39.3255,39.4111,39.297,39.3635,103046.0
2015-08-03 14:40:00,41.38,41.4,41.32,41.37,114474.0,39.3635,39.3826,39.3065,39.354,114474.0
2015-08-03 14:50:00,41.37,41.39,41.26,41.28,113280.0,39.354,39.3731,39.2494,39.2684,113280.0
2015-08-03 15:00:00,41.28,41.33,41.26,41.32,102093.0,39.2684,39.316,39.2494,39.3065,102093.0
2015-08-03 15:10:00,41.32,41.43,41.27,41.42,164240.0,39.3065,39.4111,39.2589,39.4016,164240.0
2015-08-03 15:20:00,41.43,41.53,41.37,41.53,214575.0,39.4111,39.5062,39.354,39.5062,214575.0
2015-08-03 15:30:00,41.54,41.75,41.52,41.75,291056.0,39.5157,39.7155,39.4967,39.7155,291056.0
2015-08-03 15:40:00,41.75,41.79,41.67,41.7,324495.0,39.7155,39.7536,39.6394,39.6679,324495.0
2015-08-03 15:50:00,41.69,41.73,41.66,41.71,644102.0,39.6584,39.6965,39.6299,39.6775,644102.0
2015-08-04 09:30:00,42.15,42.77,42.1,42.64,770451.0,40.096,40.6858,40.0485,40.5621,770451.0
2015-08-04 09:40:00,42.63,42.73,42.46,42.5,472797.0,40.5526,40.6478,40.3909,40.429,472797.0
2015-08-04 09:50:00,42.47,42.51,42.01,42.01,326073.0,40.4004,40.4385,39.9628,39.9628,326073.0
2015-08-04 10:00:00,42.01,42.27,41.88,42.26,291644.0,39.9628,40.2102,39.8392,40.2007,291644.0
2015-08-04 10:10:00,42.27,42.58,42.23,42.52,469167.0,40.2102,40.5051,40.1721,40.448,469167.0
2015-08-04 10:20:00,42.52,42.58,42.43,42.51,338103.0,40.448,40.5051,40.3624,40.4385,338103.0
2015-08-04 10:30:00,42.52,42.55,42.41,42.45,275048.0,40.448,40.4765,40.3433,40.3814,275048.0
2015-08-04 10:40:00,42.44,42.5,42.26,42.47,279286.0,40.3719,40.429,40.2007,40.4004,279286.0
2015-08-04 10:50:00,42.47,42.55,42.34,42.42,300867.0,40.4004,40.4765,40.2768,40.3529,300867.0
2015-08-04 11:00:00,42.41,42.51,42.34,42.46,269119.0,40.3433,40.4385,40.2768,40.3909,269119.0
2015-08-04 11:10:00,42.46,42.49,42.36,42.36,261196.0,40.3909,40.4195,40.2958,40.2958,261196.0
2015-08-04 11:20:00,42.36,42.41,42.15,42.18,233457.0,40.2958,40.3433,40.096,40.1246,233457.0
2015-08-04 11:30:00,42.18,42.32,42.17,42.27,230095.0,40.1246,40.2577,40.115,40.2102,230095.0
2015-08-04 11:40:00,42.27,42.39,42.26,42.27,121751.0,40.2102,40.3243,40.2007,40.2102,121751.0
2015-08-04 11:50:00,42.28,42.42,42.19,42.42,174292.0,40.2197,40.3529,40.1341,40.3529,174292.0
2015-08-04 12:00:00,42.4,42.6,42.4,42.55,275216.0,40.3338,40.5241,40.3338,40.4765,275216.0
2015-08-04 12:10:00,42.56,42.6,42.54,42.58,127144.0,40.486,40.5241,40.467,40.5051,127144.0
2015-08-04 12:20:00,42.59,42.59,42.35,42.35,100634.0,40.5146,40.5146,40.2863,40.2863,100634.0
2015-08-04 12:30:00,42.35,42.39,42.23,42.27,59238.0,40.2863,40.3243,40.1721,40.2102,59238.0
2015-08-04 12:40:00,42.26,42.26,42.1,42.16,101203.0,40.2007,40.2007,40.0485,40.1055,101203.0
2015-08-04 12:50:00,42.16,42.16,42.03,42.11,56406.0,40.1055,40.1055,39.9819,40.058,56406.0
2015-08-04 13:00:00,42.1,42.32,42.05,42.3,117767.0,40.0485,40.2577,40.0009,40.2387,117767.0
2015-08-04 13:10:00,42.32,42.45,42.23,42.4,151326.0,40.2577,40.3814,40.1721,40.3338,151326.0
2015-08-04 13:20:00,42.4,42.5,42.37,42.38,123245.0,40.3338,40.429,40.3053,40.3148,123245.0
2015-08-04 13:30:00,42.39,42.5,42.39,42.47,222945.0,40.3243,40.429,40.3243,40.4004,222945.0
2015-08-04 13:40:00,42.47,42.5,42.36,42.36,93307.0,40.4004,40.429,40.2958,40.2958,93307.0
2015-08-04 13:50:00,42.36,42.38,42.24,42.26,115924.0,40.2958,40.3148,40.1816,40.2007,115924.0
2015-08-04 14:00:00,42.26,42.31,42.22,42.27,115613.0,40.2007,40.2482,40.1626,40.2102,115613.0
2015-08-04 14:10:00,42.26,42.47,42.23,42.46,203591.0,40.2007,40.4004,40.1721,40.3909,203591.0
2015-08-04 14:20:00,42.46,42.47,42.37,42.37,109032.0,40.3909,40.4004,40.3053,40.3053,109032.0
2015-08-04 14:30:00,42.37,42.45,42.3,42.45,109383.0,40.3053,40.3814,40.2387,40.3814,109383.0
2015-08-04 14:40:00,42.45,42.65,42.43,42.65,283666.0,40.3814,40.5717,40.3624,40.5717,283666.0
2015-08-04 14:50:00,42.64,42.67,42.57,42.66,231541.0,40.5621,40.5907,40.4956,40.5812,231541.0
2015-08-04 15:00:00,42.66,42.67,42.56,42.66,200248.0,40.5812,40.5907,40.486,40.5812,200248.0
2015-08-04 15:10:00,42.66,42.69,42.59,42.6,186112.0,40.5812,40.6097,40.5146,40.5241,186112.0
2015-08-04 15:20:00,42.6,42.69,42.49,42.68,279926.0,40.5241,40.6097,40.4195,40.6002,279926.0
2015-08-04 15:30:00,42.67,42.68,42.54,42.56,261977.0,40.5907,40.6002,40.467,40.486,261977.0
2015-08-04 15:40:00,42.57,42.67,42.51,42.67,443964.0,40.4956,40.5907,40.4385,40.5907,443964.0
2015-08-04 15:50:00,42.66,42.77,42.64,42.73,917031.0,40.5812,40.6858,40.5621,40.6478,917031.0
2015-08-05 09:30:00,42.85,42.99,42.59,42.66,325524.0,40.7619,40.8951,40.5146,40.5812,325524.0
2015-08-05 09:40:00,42.63,42.93,42.63,42.89,314263.0,40.5526,40.838,40.5526,40.8,314263.0
2015-08-05 09:50:00,42.9,42.98,42.75,42.93,290790.0,40.8095,40.8856,40.6668,40.838,290790.0
2015-08-05 10:00:00,42.91,43.0,42.78,42.86,141149.0,40.819,40.9046,40.6953,40.7714,141149.0
2015-08-05 10:10:00,42.86,42.97,42.81,42.93,220060.0,40.7714,40.8761,40.7239,40.838,220060.0
2015-08-05 10:20:00,42.93,42.97,42.88,42.89,120172.0,40.838,40.8761,40.7904,40.8,120172.0
2015-08-05 10:30:00,42.9,42.9,42.74,42.75,160257.0,40.8095,40.8095,40.6573,40.6668,160257.0
2015-08-05 10:40:00,42.75,42.8,42.61,42.77,143015.0,40.6668,40.7143,40.5336,40.6858,143015.0
2015-08-05 10:50:00,42.77,42.89,42.76,42.8,103051.0,40.6858,40.8,40.6763,40.7143,103051.0
2015-08-05 11:00:00,42.8,42.81,42.76,42.78,115643.0,40.7143,40.7239,40.6763,40.6953,115643.0
2015-08-05 11:10:00,42.78,42.99,42.74,42.95,182985.0,40.6953,40.8951,40.6573,40.857,182985.0
2015-08-05 11:20:00,42.95,43.18,42.94,43.16,312584.0,40.857,41.0758,40.8475,41.0568,312584.0
2015-08-05 11:30:00,43.16,43.19,43.09,43.11,171678.0,41.0568,41.0853,40.9902,41.0092,171678.0
2015-08-05 11:40:00,43.12,43.17,43.08,43.16,150960.0,41.0188,41.0663,40.9807,41.0568,150960.0
2015-08-05 11:50:00,43.16,43.19,43.12,43.14,148079.0,41.0568,41.0853,41.0188,41.0378,148079.0
2015-08-05 12:00:00,43.14,43.28,43.13,43.27,207127.0,41.0378,41.171,41.0283,41.1614,207127.0
2015-08-05 12:10:00,43.26,43.3,43.15,43.15,201032.0,41.1519,41.19,41.0473,41.0473,201032.0
2015-08-05 12:20:00,43.14,43.14,42.95,42.98,148152.0,41.0378,41.0378,40.857,40.8856,148152.0
2015-08-05 12:30:00,42.98,43.02,42.94,42.95,110182.0,40.8856,40.9236,40.8475,40.857,110182.0
2015-08-05 12:40:00,42.95,43.02,42.92,42.95,132314.0,40.857,40.9236,40.8285,40.857,132314.0
2015-08-05 12:50:00,42.95,43.16,42.93,43.15,283970.0,40.857,41.0568,40.838,41.0473,283970.0
2015-08-05 13:00:00,43.14,43.15,43.02,43.12,109527.0,41.0378,41.0473,40.9236,41.0188,109527.0
2015-08-05 13:10:00,43.11,43.12,42.98,43.01,142247.0,41.0092,41.0188,40.8856,40.9141,142247.0
2015-08-05 13:20:00,43.0,43.07,42.97,43.0,103661.0,40.9046,40.9712,40.8761,40.9046,103661.0
2015-08-05 13:30:00,43.0,43.0,42.82,42.86,166834.0,40.9046,40.9046,40.7334,40.7714,166834.0
2015-08-05 13:40:00,42.86,43.0,42.85,42.99,112790.0,40.7714,40.9046,40.7619,40.8951,112790.0
2015-08-05 13:50:00,42.99,42.99,42.91,42.93,69211.0,40.8951,40.8951,40.819,40.838,69211.0
2015-08-05 14:00:00,42.92,43.0,42.91,42.95,91334.0,40.8285,40.9046,40.819,40.857,91334.0
2015-08-05 14:10:00,42.96,42.97,42.91,42.94,82877.0,40.8665,40.8761,40.819,40.8475,82877.0
2015-08-05 14:20:00,42.94,42.99,42.91,42.98,106199.0,40.8475,40.8951,40.819,40.8856,106199.0
2015-08-05 14:30:00,42.99,43.03,42.98,43.0,166614.0,40.8951,40.9331,40.8856,40.9046,166614.0
2015-08-05 14:40:00,43.01,43.05,42.96,43.03,108521.0,40.9141,40.9522,40.8665,40.9331,108521.0
2015-08-05 14:50:00,43.02,43.04,42.97,42.99,116563.0,40.9236,40.9426,40.8761,40.8951,116563.0
2015-08-05 15:00:00,43.0,43.06,42.99,43.05,113935.0,40.9046,40.9617,40.8951,40.9522,113935.0
2015-08-05 15:10:00,43.06,43.09,43.01,43.06,233599.0,40.9617,40.9902,40.9141,40.9617,233599.0
2015-08-05 15:20:00,43.06,43.08,43.03,43.05,173961.0,40.9617,40.9807,40.9331,40.9522,173961.0
2015-08-05 15:30:00,43.05,43.07,42.98,43.01,193276.0,40.9522,40.9712,40.8856,40.9141,193276.0
2015-08-05 15:40:00,43.01,43.04,42.95,42.99,258620.0,40.9141,40.9426,40.857,40.8951,258620.0
2015-08-05 15:50:00,42.99,43.0,42.95,42.96,516463.0,40.8951,40.9046,40.857,40.8665,516463.0
2015-08-06 09:30:00,43.25,43.25,42.7,42.83,340990.0,41.24,41.24,40.7155,40.8395,340990.0
2015-08-06 09:40:00,42.83,43.23,42.76,43.22,219794.0,40.8395,41.2209,40.7727,41.2113,219794.0
2015-08-06 09:50:00,43.21,43.45,43.14,43.23,353315.0,41.2018,41.4307,41.1351,41.2209,353315.0
2015-08-06 10:00:00,43.24,43.26,43.0,43.09,170061.0,41.2304,41.2495,41.0016,41.0874,170061.0
2015-08-06 10:10:00,43.08,43.29,43.05,43.07,183608.0,41.0779,41.2781,41.0493,41.0683,183608.0
2015-08-06 10:20:00,43.07,43.17,43.05,43.11,141434.0,41.0683,41.1637,41.0493,41.1065,141434.0
2015-08-06 10:30:00,43.11,43.11,42.86,42.93,310093.0,41.1065,41.1065,40.8681,40.9348,310093.0
2015-08-06 10:40:00,42.91,42.98,42.86,42.88,190098.0,40.9158,40.9825,40.8681,40.8872,190098.0
2015-08-06 10:50:00,42.88,42.89,42.65,42.73,198692.0,40.8872,40.8967,40.6678,40.7441,198692.0
2015-08-06 11:00:00,42.72,42.72,42.34,42.41,270512.0,40.7346,40.7346,40.3722,40.439,270512.0
2015-08-06 11:10:00,42.4,42.47,42.34,42.34,251441.0,40.4295,40.4962,40.3722,40.3722,251441.0
2015-08-06 11:20:00,42.35,42.38,42.1,42.12,287636.0,40.3818,40.4104,40.1434,40.1625,287636.0
2015-08-06 11:30:00,42.12,42.16,41.85,41.97,301770.0,40.1625,40.2006,39.905,40.0194,301770.0
2015-08-06 11:40:00,41.97,42.01,41.92,42.01,115546.0,40.0194,40.0576,39.9718,40.0576,115546.0
2015-08-06 11:50:00,42.02,42.04,41.76,41.86,182296.0,40.0671,40.0862,39.8192,39.9146,182296.0
2015-08-06 12:00:00,41.86,42.03,41.8,42.01,107503.0,39.9146,40.0767,39.8573,40.0576,107503.0
2015-08-06 12:10:00,42.02,42.07,41.99,42.05,109123.0,40.0671,40.1148,40.0385,40.0957,109123.0
2015-08-06 12:20:00,42.06,42.17,41.99,42.17,143020.0,40.1053,40.2101,40.0385,40.2101,143020.0
2015-08-06 12:30:00,42.17,42.27,42.03,42.06,153209.0,40.2101,40.3055,40.0767,40.1053,153209.0
2015-08-06 12:40:00,42.05,42.08,41.94,42.01,93921.0,40.0957,40.1243,39.9908,40.0576,93921.0
2015-08-06 12:50:00,42.02,42.21,42.01,42.09,127689.0,40.0671,40.2483,40.0576,40.1339,127689.0
2015-08-06 13:00:00,42.08,42.11,41.97,42.01,100558.0,40.1243,40.1529,40.0194,40.0576,100558.0
2015-08-06 13:10:00,42.0,42.09,41.94,42.07,153577.0,40.048,40.1339,39.9908,40.1148,153577.0
2015-08-06 13:20:00,42.06,42.18,42.06,42.08,122033.0,40.1053,40.2197,40.1053,40.1243,122033.0
2015-08-06 13:30:00,42.08,42.14,42.05,42.12,76205.0,40.1243,40.1815,40.0957,40.1625,76205.0
2015-08-06 13:40:00,42.13,42.15,42.09,42.13,81838.0,40.172,40.1911,40.1339,40.172,81838.0
2015-08-06 13:50:00,42.13,42.16,42.07,42.07,71092.0,40.172,40.2006,40.1148,40.1148,71092.0
2015-08-06 14:00:00,42.08,42.08,42.01,42.05,80718.0,40.1243,40.1243,40.0576,40.0957,80718.0
2015-08-06 14:10:00,42.06,42.18,42.05,42.16,64282.0,40.1053,40.2197,40.0957,40.2006,64282.0
2015-08-06 14:20:00,42.16,42.39,42.15,42.39,97692.0,40.2006,40.4199,40.1911,40.4199,97692.0
2015-08-06 14:30:00,42.39,42.4,42.27,42.34,97634.0,40.4199,40.4295,40.3055,40.3722,97634.0
2015-08-06 14:40:00,42.34,42.45,42.34,42.38,102695.0,40.3722,40.4771,40.3722,40.4104,102695.0
2015-08-06 14:50:00,42.39,42.39,42.21,42.27,113770.0,40.4199,40.4199,40.2483,40.3055,113770.0
2015-08-06 15:00:00,42.28,42.31,42.19,42.25,104665.0,40.315,40.3436,40.2292,40.2864,104665.0
2015-08-06 15:10:00,42.26,42.29,42.21,42.24,153483.0,40.296,40.3246,40.2483,40.2769,153483.0
2015-08-06 15:20:00,42.24,42.25,42.12,42.16,83783.0,40.2769,40.2864,40.1625,40.2006,83783.0
2015-08-06 15:30:00,42.16,42.19,42.12,42.19,96131.0,40.2006,40.2292,40.1625,40.2292,96131.0
2015-08-06 15:40:00,42.2,42.27,42.15,42.25,184372.0,40.2388,40.3055,40.1911,40.2864,184372.0
2015-08-06 15:50:00,42.24,42.26,42.12,42.18,441007.0,40.2769,40.296,40.1625,40.2197,441007.0
2015-08-07 09:30:00,42.21,42.26,41.87,42.12,210492.0,40.2483,40.296,39.9241,40.1625,210492.0
2015-08-07 09:40:00,42.11,42.39,42.09,42.37,157962.0,40.1529,40.4199,40.1339,40.4009,157962.0
2015-08-07 09:50:00,42.37,42.48,42.3,42.33,103159.0,40.4009,40.5057,40.3341,40.3627,103159.0
2015-08-07 10:00:00,42.3,42.39,42.14,42.38,130349.0,40.3341,40.4199,40.1815,40.4104,130349.0
2015-08-07 10:10:00,42.39,42.48,42.27,42.27,141618.0,40.4199,40.5057,40.3055,40.3055,141618.0
2015-08-07 10:20:00,42.27,42.31,42.12,42.23,188362.0,40.3055,40.3436,40.1625,40.2674,188362.0
2015-08-07 10:30:00,42.21,42.34,42.16,42.28,84452.0,40.2483,40.3722,40.2006,40.315,84452.0
2015-08-07 10:40:00,42.26,42.27,41.96,42.06,203714.0,40.296,40.3055,40.0099,40.1053,203714.0
2015-08-07 10:50:00,42.07,42.13,41.89,41.95,111651.0,40.1148,40.172,39.9432,40.0004,111651.0
2015-08-07 11:00:00,41.95,42.01,41.9,41.91,78712.0,40.0004,40.0576,39.9527,39.9622,78712.0
2015-08-07 11:10:00,41.9,41.92,41.59,41.59,157033.0,39.9527,39.9718,39.6571,39.6571,157033.0
2015-08-07 11:20:00,41.6,41.75,41.51,41.73,167351.0,39.6666,39.8097,39.5808,39.7906,167351.0
2015-08-07 11:30:00,41.73,41.75,41.56,41.57,111376.0,39.7906,39.8097,39.6285,39.638,111376.0
2015-08-07 11:40:00,41.58,41.67,41.57,41.62,79004.0,39.6476,39.7334,39.638,39.6857,79004.0
2015-08-07 11:50:00,41.63,41.84,41.63,41.81,107125.0,39.6952,39.8955,39.6952,39.8669,107125.0
2015-08-07 12:00:00,41.81,41.83,41.66,41.69,58243.0,39.8669,39.886,39.7239,39.7525,58243.0
2015-08-07 12:10:00,41.7,41.76,41.63,41.63,99692.0,39.762,39.8192,39.6952,39.6952,99692.0
2015-08-07 12:20:00,41.63,41.73,41.53,41.72,96454.0,39.6952,39.7906,39.5999,39.7811,96454.0
2015-08-07 12:30:00,41.71,41.72,41.51,41.56,78985.0,39.7715,39.7811,39.5808,39.6285,78985.0
2015-08-07 12:40:00,41.56,41.65,41.56,41.57,35766.0,39.6285,39.7143,39.6285,39.638,35766.0
2015-08-07 12:50:00,41.57,41.61,41.5,41.53,47323.0,39.638,39.6762,39.5713,39.5999,47323.0
2015-08-07 13:00:00,41.54,41.54,41.45,41.51,53246.0,39.6094,39.6094,39.5236,39.5808,53246.0
2015-08-07 13:10:00,41.51,41.51,41.4,41.49,103158.0,39.5808,39.5808,39.4759,39.5618,103158.0
2015-08-07 13:20:00,41.5,41.58,41.41,41.48,81258.0,39.5713,39.6476,39.4855,39.5522,81258.0
2015-08-07 13:30:00,41.5,41.57,41.48,41.53,69721.0,39.5713,39.638,39.5522,39.5999,69721.0
2015-08-07 13:40:00,41.55,41.62,41.53,41.61,59482.0,39.619,39.6857,39.5999,39.6762,59482.0
2015-08-07 13:50:00,41.61,41.63,41.52,41.53,100609.0,39.6762,39.6952,39.5904,39.5999,100609.0
2015-08-07 14:00:00,41.53,41.56,41.46,41.55,52959.0,39.5999,39.6285,39.5331,39.619,52959.0
2015-08-07 14:10:00,41.55,41.59,41.5,41.51,43641.0,39.619,39.6571,39.5713,39.5808,43641.0
2015-08-07 14:20:00,41.51,41.54,41.47,41.53,30947.0,39.5808,39.6094,39.5427,39.5999,30947.0
2015-08-07 14:30:00,41.53,41.59,41.53,41.54,51927.0,39.5999,39.6571,39.5999,39.6094,51927.0
2015-08-07 14:40:00,41.53,41.56,41.47,41.55,50661.0,39.5999,39.6285,39.5427,39.619,50661.0
2015-08-07 14:50:00,41.55,41.62,41.54,41.59,122035.0,39.619,39.6857,39.6094,39.6571,122035.0
2015-08-07 15:00:00,41.59,41.6,41.54,41.59,67360.0,39.6571,39.6666,39.6094,39.6571,67360.0
2015-08-07 15:10:00,41.59,41.59,41.49,41.52,94747.0,39.6571,39.6571,39.5618,39.5904,94747.0
2015-08-07 15:20:00,41.52,41.64,41.52,41.61,202871.0,39.5904,39.7048,39.5904,39.6762,202871.0
2015-08-07 15:30:00,41.61,41.62,41.52,41.6,306393.0,39.6762,39.6857,39.5904,39.6666,306393.0
2015-08-07 15:40:00,41.59,41.63,41.51,41.53,238720.0,39.6571,39.6952,39.5808,39.5999,238720.0
2015-08-07 15:50:00,41.52,41.54,41.43,41.49,662264.0,39.5904,39.6094,39.5045,39.5618,662264.0
2015-08-10 09:30:00,41.78,42.3,41.75,42.2,429281.0,39.8383,40.3341,39.8097,40.2388,429281.0
2015-08-10 09:40:00,42.2,42.38,42.2,42.31,304493.0,40.2388,40.4104,40.2388,40.3436,304493.0
2015-08-10 09:50:00,42.31,42.37,42.08,42.1,340531.0,40.3436,40.4009,40.1243,40.1434,340531.0
2015-08-10 10:00:00,42.09,42.24,42.09,42.15,199411.0,40.1339,40.2769,40.1339,40.1911,199411.0
2015-08-10 10:10:00,42.15,42.23,41.96,42.01,213970.0,40.1911,40.2674,40.0099,40.0576,213970.0
2015-08-10 10:20:00,42.0,42.43,42.0,42.26,340470.0,40.048,40.4581,40.048,40.296,340470.0
2015-08-10 10:30:00,42.26,42.28,41.91,41.91,180199.0,40.296,40.315,39.9622,39.9622,180199.0
2015-08-10 10:40:00,41.92,42.02,41.84,41.98,208161.0,39.9718,40.0671,39.8955,40.029,208161.0
2015-08-10 10:50:00,41.97,41.97,41.85,41.89,164159.0,40.0194,40.0194,39.905,39.9432,164159.0
2015-08-10 11:00:00,41.9,42.08,41.89,42.08,110594.0,39.9527,40.1243,39.9432,40.1243,110594.0
2015-08-10 11:10:00,42.08,42.1,41.95,42.05,132253.0,40.1243,40.1434,40.0004,40.0957,132253.0
2015-08-10 11:20:00,42.05,42.19,42.04,42.05,115515.0,40.0957,40.2292,40.0862,40.0957,115515.0
2015-08-10 11:30:00,42.05,42.1,42.0,42.06,83825.0,40.0957,40.1434,40.048,40.1053,83825.0
2015-08-10 11:40:00,42.07,42.11,41.95,41.99,90689.0,40.1148,40.1529,40.0004,40.0385,90689.0
2015-08-10 11:50:00,41.99,42.05,41.92,41.94,95214.0,40.0385,40.0957,39.9718,39.9908,95214.0
2015-08-10 12:00:00,41.94,42.01,41.94,41.97,54267.0,39.9908,40.0576,39.9908,40.0194,54267.0
2015-08-10 12:10:00,41.97,41.98,41.88,41.89,81444.0,40.0194,40.029,39.9336,39.9432,81444.0
2015-08-10 12:20:00,41.88,41.9,41.77,41.78,106673.0,39.9336,39.9527,39.8287,39.8383,106673.0
2015-08-10 12:30:00,41.78,41.85,41.65,41.72,115373.0,39.8383,39.905,39.7143,39.7811,115373.0
2015-08-10 12:40:00,41.72,41.84,41.69,41.7,186593.0,39.7811,39.8955,39.7525,39.762,186593.0
2015-08-10 12:50:00,41.69,41.72,41.64,41.69,174179.0,39.7525,39.7811,39.7048,39.7525,174179.0
2015-08-10 13:00:00,41.68,41.85,41.66,41.83,196356.0,39.7429,39.905,39.7239,39.886,196356.0
2015-08-10 13:10:00,41.84,41.84,41.72,41.79,82892.0,39.8955,39.8955,39.7811,39.8478,82892.0
2015-08-10 13:20:00,41.79,41.8,41.71,41.77,65836.0,39.8478,39.8573,39.7715,39.8287,65836.0
2015-08-10 13:30:00,41.78,41.85,41.77,41.78,57107.0,39.8383,39.905,39.8287,39.8383,57107.0
2015-08-10 13:40:00,41.78,41.81,41.75,41.77,68294.0,39.8383,39.8669,39.8097,39.8287,68294.0
2015-08-10 13:50:00,41.78,41.9,41.77,41.87,84824.0,39.8383,39.9527,39.8287,39.9241,84824.0
2015-08-10 14:00:00,41.87,41.91,41.77,41.91,91381.0,39.9241,39.9622,39.8287,39.9622,91381.0
2015-08-10 14:10:00,41.91,41.93,41.83,41.89,105516.0,39.9622,39.9813,39.886,39.9432,105516.0
2015-08-10 14:20:00,41.89,41.9,41.81,41.81,124044.0,39.9432,39.9527,39.8669,39.8669,124044.0
2015-08-10 14:30:00,41.81,41.81,41.71,41.72,86752.0,39.8669,39.8669,39.7715,39.7811,86752.0
2015-08-10 14:40:00,41.72,41.74,41.6,41.61,138413.0,39.7811,39.8001,39.6666,39.6762,138413.0
2015-08-10 14:50:00,41.62,41.73,41.6,41.72,139002.0,39.6857,39.7906,39.6666,39.7811,139002.0
2015-08-10 15:00:00,41.73,41.73,41.65,41.66,71098.0,39.7906,39.7906,39.7143,39.7239,71098.0
2015-08-10 15:10:00,41.66,41.72,41.64,41.7,68852.0,39.7239,39.7811,39.7048,39.762,68852.0
2015-08-10 15:20:00,41.69,41.69,41.57,41.58,66574.0,39.7525,39.7525,39.638,39.6476,66574.0
2015-08-10 15:30:00,41.58,41.63,41.5,41.53,209032.0,39.6476,39.6952,39.5713,39.5999,209032.0
2015-08-10 15:40:00,41.53,41.58,41.45,41.51,205108.0,39.5999,39.6476,39.5236,39.5808,205108.0
2015-08-10 15:50:00,41.52,41.69,41.51,41.68,688987.0,39.5904,39.7525,39.5808,39.7429,688987.0
2015-08-11 09:30:00,41.74,42.19,41.65,42.07,352380.0,39.8001,40.2292,39.7143,40.1148,352380.0
2015-08-11 09:40:00,42.1,42.49,42.04,42.46,503197.0,40.1434,40.5153,40.0862,40.4867,503197.0
2015-08-11 09:50:00,42.45,42.55,42.34,42.51,437875.0,40.4771,40.5725,40.3722,40.5343,437875.0
2015-08-11 10:00:00,42.5,42.94,42.46,42.89,509273.0,40.5248,40.9444,40.4867,40.8967,509273.0
2015-08-11 10:10:00,42.9,43.05,42.86,43.04,454468.0,40.9062,41.0493,40.8681,41.0397,454468.0
2015-08-11 10:20:00,43.05,43.42,43.05,43.39,693206.0,41.0493,41.4021,41.0493,41.3734,693206.0
2015-08-11 10:30:00,43.41,43.42,43.04,43.26,514538.0,41.3925,41.4021,41.0397,41.2495,514538.0
2015-08-11 10:40:00,43.25,43.41,43.1,43.14,475950.0,41.24,41.3925,41.0969,41.1351,475950.0
2015-08-11 10:50:00,43.14,43.37,43.1,43.27,266962.0,41.1351,41.3544,41.0969,41.259,266962.0
2015-08-11 11:00:00,43.27,43.27,43.04,43.16,367466.0,41.259,41.259,41.0397,41.1541,367466.0
2015-08-11 11:10:00,43.17,43.24,43.03,43.05,235162.0,41.1637,41.2304,41.0302,41.0493,235162.0
2015-08-11 11:20:00,43.04,43.06,42.95,43.01,205553.0,41.0397,41.0588,40.9539,41.0111,205553.0
2015-08-11 11:30:00,42.99,43.05,42.87,42.91,124007.0,40.992,41.0493,40.8776,40.9158,124007.0
2015-08-11 11:40:00,42.9,42.92,42.8,42.84,155573.0,40.9062,40.9253,40.8109,40.849,155573.0
2015-08-11 11:50:00,42.83,43.11,42.81,43.11,354214.0,40.8395,41.1065,40.8204,41.1065,354214.0
2015-08-11 12:00:00,43.11,43.24,43.06,43.17,175763.0,41.1065,41.2304,41.0588,41.1637,175763.0
2015-08-11 12:10:00,43.17,43.2,43.0,43.01,129124.0,41.1637,41.1923,41.0016,41.0111,129124.0
2015-08-11 12:20:00,43.0,43.01,42.84,42.97,189568.0,41.0016,41.0111,40.849,40.973,189568.0
2015-08-11 12:30:00,42.97,43.01,42.9,42.93,119223.0,40.973,41.0111,40.9062,40.9348,119223.0
2015-08-11 12:40:00,42.93,42.93,42.74,42.77,164950.0,40.9348,40.9348,40.7537,40.7823,164950.0
2015-08-11 12:50:00,42.76,42.8,42.7,42.76,120417.0,40.7727,40.8109,40.7155,40.7727,120417.0
2015-08-11 13:00:00,42.76,42.84,42.73,42.77,90671.0,40.7727,40.849,40.7441,40.7823,90671.0
2015-08-11 13:10:00,42.76,42.85,42.73,42.83,115090.0,40.7727,40.8585,40.7441,40.8395,115090.0
2015-08-11 13:20:00,42.82,42.83,42.74,42.79,76524.0,40.8299,40.8395,40.7537,40.8013,76524.0
2015-08-11 13:30:00,42.78,42.9,42.77,42.87,112611.0,40.7918,40.9062,40.7823,40.8776,112611.0
2015-08-11 13:40:00,42.86,42.89,42.71,42.72,92303.0,40.8681,40.8967,40.7251,40.7346,92303.0
2015-08-11 13:50:00,42.72,42.74,42.63,42.63,69726.0,40.7346,40.7537,40.6488,40.6488,69726.0
2015-08-11 14:00:00,42.63,42.77,42.62,42.76,99734.0,40.6488,40.7823,40.6392,40.7727,99734.0
2015-08-11 14:10:00,42.76,42.81,42.67,42.68,143177.0,40.7727,40.8204,40.6869,40.6964,143177.0
2015-08-11 14:20:00,42.69,42.72,42.61,42.67,213041.0,40.706,40.7346,40.6297,40.6869,213041.0
2015-08-11 14:30:00,42.67,42.72,42.64,42.66,197548.0,40.6869,40.7346,40.6583,40.6774,197548.0
2015-08-11 14:40:00,42.65,42.65,42.48,42.56,158770.0,40.6678,40.6678,40.5057,40.582,158770.0
2015-08-11 14:50:00,42.55,42.64,42.49,42.55,153716.0,40.5725,40.6583,40.5153,40.5725,153716.0
2015-08-11 15:00:00,42.55,42.63,42.51,42.53,69911.0,40.5725,40.6488,40.5343,40.5534,69911.0
2015-08-11 15:10:00,42.53,42.64,42.51,42.58,110845.0,40.5534,40.6583,40.5343,40.6011,110845.0
2015-08-11 15:20:00,42.58,42.73,42.53,42.73,201083.0,40.6011,40.7441,40.5534,40.7441,201083.0
2015-08-11 15:30:00,42.73,42.74,42.62,42.64,184118.0,40.7441,40.7537,40.6392,40.6583,184118.0
2015-08-11 15:40:00,42.65,42.76,42.59,42.63,354637.0,40.6678,40.7727,40.6106,40.6488,354637.0
2015-08-11 15:50:00,42.63,42.73,42.62,42.7,487062.0,40.6488,40.7441,40.6392,40.7155,487062.0
2015-08-12 09:30:00,42.37,42.5,41.88,42.01,428625.0,40.4009,40.5248,39.9336,40.0576,428625.0
2015-08-12 09:40:00,42.01,42.01,41.42,41.44,436748.0,40.0576,40.0576,39.495,39.5141,436748.0
2015-08-12 09:50:00,41.43,41.48,41.16,41.19,395444.0,39.5045,39.5522,39.2471,39.2757,395444.0
2015-08-12 10:00:00,41.18,41.22,40.72,40.74,516674.0,39.2662,39.3043,38.8275,38.8466,516674.0
2015-08-12 10:10:00,40.73,41.09,40.68,41.06,485889.0,38.8371,39.1803,38.7894,39.1517,485889.0
2015-08-12 10:20:00,41.05,41.21,40.76,41.05,294518.0,39.1422,39.2948,38.8657,39.1422,294518.0
2015-08-12 10:30:00,41.04,41.37,41.03,41.19,409184.0,39.1327,39.4473,39.1231,39.2757,409184.0
2015-08-12 10:40:00,41.18,41.21,40.96,41.09,348226.0,39.2662,39.2948,39.0564,39.1803,348226.0
2015-08-12 10:50:00,41.09,41.23,41.07,41.15,206249.0,39.1803,39.3138,39.1613,39.2376,206249.0
2015-08-12 11:00:00,41.16,41.45,41.13,41.43,286564.0,39.2471,39.5236,39.2185,39.5045,286564.0
2015-08-12 11:10:00,41.42,41.57,41.35,41.51,250104.0,39.495,39.638,39.4283,39.5808,250104.0
2015-08-12 11:20:00,41.5,41.73,41.44,41.7,281911.0,39.5713,39.7906,39.5141,39.762,281911.0
2015-08-12 11:30:00,41.7,41.78,41.6,41.77,255352.0,39.762,39.8383,39.6666,39.8287,255352.0
2015-08-12 11:40:00,41.77,41.77,41.59,41.68,209709.0,39.8287,39.8287,39.6571,39.7429,209709.0
2015-08-12 11:50:00,41.67,41.68,41.4,41.42,210219.0,39.7334,39.7429,39.4759,39.495,210219.0
2015-08-12 12:00:00,41.41,41.46,41.36,41.4,96285.0,39.4855,39.5331,39.4378,39.4759,96285.0
2015-08-12 12:10:00,41.4,41.53,41.39,41.48,106991.0,39.4759,39.5999,39.4664,39.5522,106991.0
2015-08-12 12:20:00,41.49,41.72,41.47,41.71,104528.0,39.5618,39.7811,39.5427,39.7715,104528.0
2015-08-12 12:30:00,41.71,41.85,41.66,41.72,130064.0,39.7715,39.905,39.7239,39.7811,130064.0
2015-08-12 12:40:00,41.72,41.8,41.63,41.64,114785.0,39.7811,39.8573,39.6952,39.7048,114785.0
2015-08-12 12:50:00,41.62,41.71,41.6,41.62,134585.0,39.6857,39.7715,39.6666,39.6857,134585.0
2015-08-12 13:00:00,41.62,41.77,41.62,41.72,86480.0,39.6857,39.8287,39.6857,39.7811,86480.0
2015-08-12 13:10:00,41.73,41.92,41.71,41.89,90095.0,39.7906,39.9718,39.7715,39.9432,90095.0
2015-08-12 13:20:00,41.89,42.01,41.8,41.81,158519.0,39.9432,40.0576,39.8573,39.8669,158519.0
2015-08-12 13:30:00,41.8,41.85,41.75,41.85,88408.0,39.8573,39.905,39.8097,39.905,88408.0
2015-08-12 13:40:00,41.86,42.15,41.85,42.14,147586.0,39.9146,40.1911,39.905,40.1815,147586.0
2015-08-12 13:50:00,42.14,42.21,42.09,42.16,169496.0,40.1815,40.2483,40.1339,40.2006,169496.0
2015-08-12 14:00:00,42.17,42.17,41.92,42.07,166002.0,40.2101,40.2101,39.9718,40.1148,166002.0
2015-08-12 14:10:00,42.08,42.2,42.07,42.14,133617.0,40.1243,40.2388,40.1148,40.1815,133617.0
2015-08-12 14:20:00,42.14,42.15,41.98,41.99,145597.0,40.1815,40.1911,40.029,40.0385,145597.0
2015-08-12 14:30:00,41.98,42.25,41.98,42.24,91012.0,40.029,40.2864,40.029,40.2769,91012.0
2015-08-12 14:40:00,42.24,42.41,42.23,42.36,171536.0,40.2769,40.439,40.2674,40.3913,171536.0
2015-08-12 14:50:00,42.37,42.4,42.29,42.4,110043.0,40.4009,40.4295,40.3246,40.4295,110043.0
2015-08-12 15:00:00,42.39,42.46,42.35,42.36,145321.0,40.4199,40.4867,40.3818,40.3913,145321.0
2015-08-12 15:10:00,42.36,42.41,42.28,42.41,92097.0,40.3913,40.439,40.315,40.439,92097.0
2015-08-12 15:20:00,42.41,42.64,42.39,42.61,224850.0,40.439,40.6583,40.4199,40.6297,224850.0
2015-08-12 15:30:00,42.61,42.68,42.61,42.61,205389.0,40.6297,40.6964,40.6297,40.6297,205389.0
2015-08-12 15:40:00,42.61,42.65,42.58,42.61,289503.0,40.6297,40.6678,40.6011,40.6297,289503.0
2015-08-12 15:50:00,42.61,42.66,42.46,42.52,478436.0,40.6297,40.6774,40.4867,40.5439,478436.0
2015-08-13 09:30:00,42.79,43.0,42.45,42.46,395436.0,40.8013,41.0016,40.4771,40.4867,395436.0
2015-08-13 09:40:00,42.45,42.85,42.35,42.59,192002.0,40.4771,40.8585,40.3818,40.6106,192002.0
2015-08-13 09:50:00,42.59,42.61,42.29,42.35,297815.0,40.6106,40.6297,40.3246,40.3818,297815.0
2015-08-13 10:00:00,42.35,42.98,42.27,42.8,307426.0,40.3818,40.9825,40.3055,40.8109,307426.0
2015-08-13 10:10:00,42.82,42.96,42.71,42.93,161897.0,40.8299,40.9634,40.7251,40.9348,161897.0
2015-08-13 10:20:00,42.91,43.04,42.82,42.92,156008.0,40.9158,41.0397,40.8299,40.9253,156008.0
2015-08-13 10:30:00,42.91,42.98,42.77,42.96,155059.0,40.9158,40.9825,40.7823,40.9634,155059.0
2015-08-13 10:40:00,42.96,43.0,42.78,42.79,137889.0,40.9634,41.0016,40.7918,40.8013,137889.0
2015-08-13 10:50:00,42.79,42.9,42.73,42.75,93965.0,40.8013,40.9062,40.7441,40.7632,93965.0
2015-08-13 11:00:00,42.76,42.79,42.7,42.75,115363.0,40.7727,40.8013,40.7155,40.7632,115363.0
2015-08-13 11:10:00,42.75,42.96,42.71,42.88,137216.0,40.7632,40.9634,40.7251,40.8872,137216.0
2015-08-13 11:20:00,42.88,42.93,42.86,42.88,88226.0,40.8872,40.9348,40.8681,40.8872,88226.0
2015-08-13 11:30:00,42.88,42.91,42.86,42.89,60095.0,40.8872,40.9158,40.8681,40.8967,60095.0
2015-08-13 11:40:00,42.89,43.03,42.87,43.03,132346.0,40.8967,41.0302,40.8776,41.0302,132346.0
2015-08-13 11:50:00,43.04,43.16,43.01,43.09,238763.0,41.0397,41.1541,41.0111,41.0874,238763.0
2015-08-13 12:00:00,43.1,43.1,42.97,42.98,183246.0,41.0969,41.0969,40.973,40.9825,183246.0
2015-08-13 12:10:00,42.98,43.07,42.98,43.03,59825.0,40.9825,41.0683,40.9825,41.0302,59825.0
2015-08-13 12:20:00,43.01,43.05,42.98,43.04,97436.0,41.0111,41.0493,40.9825,41.0397,97436.0
2015-08-13 12:30:00,43.04,43.09,42.97,42.98,97014.0,41.0397,41.0874,40.973,40.9825,97014.0
2015-08-13 12:40:00,42.98,43.12,42.92,43.12,103037.0,40.9825,41.116,40.9253,41.116,103037.0
2015-08-13 12:50:00,43.12,43.19,43.11,43.18,182296.0,41.116,41.1827,41.1065,41.1732,182296.0
2015-08-13 13:00:00,43.17,43.25,43.12,43.23,185985.0,41.1637,41.24,41.116,41.2209,185985.0
2015-08-13 13:10:00,43.23,43.27,43.08,43.09,114720.0,41.2209,41.259,41.0779,41.0874,114720.0
2015-08-13 13:20:00,43.08,43.16,43.08,43.16,92586.0,41.0779,41.1541,41.0779,41.1541,92586.0
2015-08-13 13:30:00,43.15,43.21,43.12,43.19,96663.0,41.1446,41.2018,41.116,41.1827,96663.0
2015-08-13 13:40:00,43.19,43.28,43.15,43.27,150828.0,41.1827,41.2686,41.1446,41.259,150828.0
2015-08-13 13:50:00,43.26,43.26,43.11,43.2,87238.0,41.2495,41.2495,41.1065,41.1923,87238.0
2015-08-13 14:00:00,43.2,43.25,43.13,43.16,112079.0,41.1923,41.24,41.1255,41.1541,112079.0
2015-08-13 14:10:00,43.16,43.2,43.12,43.16,74549.0,41.1541,41.1923,41.116,41.1541,74549.0
2015-08-13 14:20:00,43.16,43.18,43.12,43.15,93748.0,41.1541,41.1732,41.116,41.1446,93748.0
2015-08-13 14:30:00,43.15,43.15,43.06,43.07,77599.0,41.1446,41.1446,41.0588,41.0683,77599.0
2015-08-13 14:40:00,43.08,43.1,42.95,43.08,181571.0,41.0779,41.0969,40.9539,41.0779,181571.0
2015-08-13 14:50:00,43.08,43.09,42.97,42.97,85753.0,41.0779,41.0874,40.973,40.973,85753.0
2015-08-13 15:00:00,42.96,43.0,42.85,42.89,157146.0,40.9634,41.0016,40.8585,40.8967,157146.0
2015-08-13 15:10:00,42.89,42.91,42.8,42.83,211008.0,40.8967,40.9158,40.8109,40.8395,211008.0
2015-08-13 15:20:00,42.83,42.83,42.65,42.65,153483.0,40.8395,40.8395,40.6678,40.6678,153483.0
2015-08-13 15:30:00,42.65,42.7,42.57,42.69,171772.0,40.6678,40.7155,40.5916,40.706,171772.0
2015-08-13 15:40:00,42.69,42.77,42.67,42.74,198058.0,40.706,40.7823,40.6869,40.7537,198058.0
2015-08-13 15:50:00,42.73,42.73,42.65,42.67,326296.0,40.7441,40.7441,40.6678,40.6869,326296.0
2015-08-14 09:30:00,42.35,42.88,42.35,42.65,234782.0,40.3818,40.8872,40.3818,40.6678,234782.0
2015-08-14 09:40:00,42.65,42.74,42.53,42.69,211538.0,40.6678,40.7537,40.5534,40.706,211538.0
2015-08-14 09:50:00,42.68,42.91,42.68,42.9,154563.0,40.6964,40.9158,40.6964,40.9062,154563.0
2015-08-14 10:00:00,42.88,43.05,42.82,43.01,234638.0,40.8872,41.0493,40.8299,41.0111,234638.0
2015-08-14 10:10:00,43.02,43.17,43.0,43.02,202207.0,41.0206,41.1637,41.0016,41.0206,202207.0
2015-08-14 10:20:00,43.04,43.09,42.85,42.89,120025.0,41.0397,41.0874,40.8585,40.8967,120025.0
2015-08-14 10:30:00,42.89,43.05,42.84,42.89,114613.0,40.8967,41.0493,40.849,40.8967,114613.0
2015-08-14 10:40:00,42.89,42.93,42.71,42.78,96172.0,40.8967,40.9348,40.7251,40.7918,96172.0
2015-08-14 10:50:00,42.78,42.96,42.78,42.82,184528.0,40.7918,40.9634,40.7918,40.8299,184528.0
2015-08-14 11:00:00,42.82,42.9,42.79,42.8,88352.0,40.8299,40.9062,40.8013,40.8109,88352.0
2015-08-14 11:10:00,42.8,42.86,42.79,42.83,152195.0,40.8109,40.8681,40.8013,40.8395,152195.0
2015-08-14 11:20:00,42.82,42.92,42.81,42.86,81392.0,40.8299,40.9253,40.8204,40.8681,81392.0
2015-08-14 11:30:00,42.86,42.94,42.8,42.94,82125.0,40.8681,40.9444,40.8109,40.9444,82125.0
2015-08-14 11:40:00,42.94,43.0,42.89,42.91,73290.0,40.9444,41.0016,40.8967,40.9158,73290.0
2015-08-14 11:50:00,42.92,42.95,42.88,42.91,70781.0,40.9253,40.9539,40.8872,40.9158,70781.0
2015-08-14 12:00:00,42.91,42.94,42.85,42.88,78182.0,40.9158,40.9444,40.8585,40.8872,78182.0
2015-08-14 12:10:00,42.88,42.9,42.83,42.89,46706.0,40.8872,40.9062,40.8395,40.8967,46706.0
2015-08-14 12:20:00,42.9,43.01,42.89,43.01,75550.0,40.9062,41.0111,40.8967,41.0111,75550.0
2015-08-14 12:30:00,43.0,43.01,42.93,42.98,76364.0,41.0016,41.0111,40.9348,40.9825,76364.0
2015-08-14 12:40:00,42.97,43.05,42.89,42.9,108756.0,40.973,41.0493,40.8967,40.9062,108756.0
2015-08-14 12:50:00,42.89,42.91,42.84,42.91,78925.0,40.8967,40.9158,40.849,40.9158,78925.0
2015-08-14 13:00:00,42.91,42.96,42.88,42.95,40593.0,40.9158,40.9634,40.8872,40.9539,40593.0
2015-08-14 13:10:00,42.95,43.02,42.9,42.98,73580.0,40.9539,41.0206,40.9062,40.9825,73580.0
2015-08-14 13:20:00,42.98,43.0,42.88,42.89,64520.0,40.9825,41.0016,40.8872,40.8967,64520.0
2015-08-14 13:30:00,42.9,42.9,42.85,42.88,68479.0,40.9062,40.9062,40.8585,40.8872,68479.0
2015-08-14 13:40:00,42.88,42.89,42.81,42.85,62092.0,40.8872,40.8967,40.8204,40.8585,62092.0
2015-08-14 13:50:00,42.85,42.95,42.85,42.91,56943.0,40.8585,40.9539,40.8585,40.9158,56943.0
2015-08-14 14:00:00,42.91,42.94,42.89,42.94,85393.0,40.9158,40.9444,40.8967,40.9444,85393.0
2015-08-14 14:10:00,42.94,42.98,42.93,42.96,86884.0,40.9444,40.9825,40.9348,40.9634,86884.0
2015-08-14 14:20:00,42.96,42.98,42.91,42.97,75372.0,40.9634,40.9825,40.9158,40.973,75372.0
2015-08-14 14:30:00,42.97,43.02,42.92,42.96,108742.0,40.973,41.0206,40.9253,40.9634,108742.0
2015-08-14 14:40:00,42.96,43.01,42.93,42.99,63023.0,40.9634,41.0111,40.9348,40.992,63023.0
2015-08-14 14:50:00,42.99,43.01,42.95,42.99,57471.0,40.992,41.0111,40.9539,40.992,57471.0
2015-08-14 15:00:00,42.99,43.05,42.96,43.05,96601.0,40.992,41.0493,40.9634,41.0493,96601.0
2015-08-14 15:10:00,43.04,43.05,42.95,42.96,89279.0,41.0397,41.0493,40.9539,40.9634,89279.0
2015-08-14 15:20:00,42.95,42.98,42.89,42.92,94555.0,40.9539,40.9825,40.8967,40.9253,94555.0
2015-08-14 15:30:00,42.92,42.99,42.92,42.92,105942.0,40.9253,40.992,40.9253,40.9253,105942.0
2015-08-14 15:40:00,42.91,42.92,42.85,42.89,158414.0,40.9158,40.9253,40.8585,40.8967,158414.0
2015-08-14 15:50:00,42.9,42.91,42.84,42.87,447203.0,40.9062,40.9158,40.849,40.8776,447203.0
2015-08-17 09:30:00,42.96,43.2,42.82,43.17,292690.0,40.9634,41.1923,40.8299,41.1637,292690.0
2015-08-17 09:40:00,43.16,43.17,43.01,43.01,167908.0,41.1541,41.1637,41.0111,41.0111,167908.0
2015-08-17 09:50:00,43.0,43.12,42.87,43.1,227080.0,41.0016,41.116,40.8776,41.0969,227080.0
2015-08-17 10:00:00,43.11,43.33,43.01,43.32,329817.0,41.1065,41.3162,41.0111,41.3067,329817.0
2015-08-17 10:10:00,43.33,43.4,43.26,43.26,305979.0,41.3162,41.383,41.2495,41.2495,305979.0
2015-08-17 10:20:00,43.27,43.55,43.24,43.44,434145.0,41.259,41.526,41.2304,41.4211,434145.0
2015-08-17 10:30:00,43.46,43.65,43.42,43.58,240290.0,41.4402,41.6214,41.4021,41.5546,240290.0
2015-08-17 10:40:00,43.58,43.68,43.47,43.57,169771.0,41.5546,41.65,41.4497,41.5451,169771.0
2015-08-17 10:50:00,43.57,43.72,43.51,43.72,211519.0,41.5451,41.6881,41.4879,41.6881,211519.0
2015-08-17 11:00:00,43.71,43.9,43.71,43.84,432166.0,41.6786,41.8597,41.6786,41.8025,432166.0
2015-08-17 11:10:00,43.84,43.89,43.74,43.77,179196.0,41.8025,41.8502,41.7072,41.7358,179196.0
2015-08-17 11:20:00,43.77,43.88,43.69,43.88,167802.0,41.7358,41.8407,41.6595,41.8407,167802.0
2015-08-17 11:30:00,43.88,43.93,43.76,43.86,174983.0,41.8407,41.8884,41.7263,41.8216,174983.0
2015-08-17 11:40:00,43.86,43.88,43.74,43.75,105465.0,41.8216,41.8407,41.7072,41.7167,105465.0
2015-08-17 11:50:00,43.77,43.84,43.72,43.84,98097.0,41.7358,41.8025,41.6881,41.8025,98097.0
2015-08-17 12:00:00,43.83,43.87,43.7,43.73,152759.0,41.793,41.8311,41.669,41.6976,152759.0
2015-08-17 12:10:00,43.73,43.89,43.73,43.86,134192.0,41.6976,41.8502,41.6976,41.8216,134192.0
2015-08-17 12:20:00,43.87,43.89,43.81,43.87,111877.0,41.8311,41.8502,41.7739,41.8311,111877.0
2015-08-17 12:30:00,43.86,43.88,43.78,43.85,112194.0,41.8216,41.8407,41.7453,41.8121,112194.0
2015-08-17 12:40:00,43.85,43.91,43.84,43.9,108037.0,41.8121,41.8693,41.8025,41.8597,108037.0
2015-08-17 12:50:00,43.9,43.99,43.86,43.99,156688.0,41.8597,41.9456,41.8216,41.9456,156688.0
2015-08-17 13:00:00,43.99,44.02,43.82,43.83,254569.0,41.9456,41.9742,41.7835,41.793,254569.0
2015-08-17 13:10:00,43.83,43.97,43.81,43.89,101451.0,41.793,41.9265,41.7739,41.8502,101451.0
2015-08-17 13:20:00,43.89,43.89,43.75,43.82,135778.0,41.8502,41.8502,41.7167,41.7835,135778.0
2015-08-17 13:30:00,43.82,43.83,43.67,43.82,172495.0,41.7835,41.793,41.6404,41.7835,172495.0
2015-08-17 13:40:00,43.82,43.84,43.78,43.79,88972.0,41.7835,41.8025,41.7453,41.7549,88972.0
2015-08-17 13:50:00,43.79,43.9,43.79,43.89,168451.0,41.7549,41.8597,41.7549,41.8502,168451.0
2015-08-17 14:00:00,43.89,43.97,43.86,43.95,111420.0,41.8502,41.9265,41.8216,41.9074,111420.0
2015-08-17 14:10:00,43.95,43.98,43.86,43.87,142840.0,41.9074,41.936,41.8216,41.8311,142840.0
2015-08-17 14:20:00,43.87,43.93,43.76,43.81,103064.0,41.8311,41.8884,41.7263,41.7739,103064.0
2015-08-17 14:30:00,43.81,43.9,43.8,43.89,63315.0,41.7739,41.8597,41.7644,41.8502,63315.0
2015-08-17 14:40:00,43.88,44.01,43.88,43.95,236745.0,41.8407,41.9646,41.8407,41.9074,236745.0
2015-08-17 14:50:00,43.94,43.96,43.88,43.92,142784.0,41.8979,41.917,41.8407,41.8788,142784.0
2015-08-17 15:00:00,43.93,43.96,43.88,43.93,170463.0,41.8884,41.917,41.8407,41.8884,170463.0
2015-08-17 15:10:00,43.92,43.95,43.89,43.9,188868.0,41.8788,41.9074,41.8502,41.8597,188868.0
2015-08-17 15:20:00,43.9,43.93,43.85,43.93,222460.0,41.8597,41.8884,41.8121,41.8884,222460.0
2015-08-17 15:30:00,43.93,43.99,43.93,43.97,288324.0,41.8884,41.9456,41.8884,41.9265,288324.0
2015-08-17 15:40:00,43.97,44.0,43.9,43.95,255520.0,41.9265,41.9551,41.8597,41.9074,255520.0
2015-08-17 15:50:00,43.95,43.99,43.93,43.95,474581.0,41.9074,41.9456,41.8884,41.9074,474581.0
2015-08-18 09:30:00,44.07,44.45,44.0,44.16,517352.0,42.0218,42.3842,41.9551,42.1077,517352.0
2015-08-18 09:40:00,44.17,44.22,43.95,44.18,348433.0,42.1172,42.1649,41.9074,42.1267,348433.0
2015-08-18 09:50:00,44.19,44.19,43.9,43.95,236312.0,42.1363,42.1363,41.8597,41.9074,236312.0
2015-08-18 10:00:00,43.95,44.05,43.78,43.9,224332.0,41.9074,42.0028,41.7453,41.8597,224332.0
2015-08-18 10:10:00,43.9,44.1,43.76,44.08,293716.0,41.8597,42.0505,41.7263,42.0314,293716.0
2015-08-18 10:20:00,44.08,44.27,44.02,44.2,203432.0,42.0314,42.2126,41.9742,42.1458,203432.0
2015-08-18 10:30:00,44.2,44.21,43.78,43.86,266281.0,42.1458,42.1553,41.7453,41.8216,266281.0
2015-08-18 10:40:00,43.85,43.89,43.78,43.8,119018.0,41.8121,41.8502,41.7453,41.7644,119018.0
2015-08-18 10:50:00,43.78,43.87,43.71,43.8,117853.0,41.7453,41.8311,41.6786,41.7644,117853.0
2015-08-18 11:00:00,43.8,43.81,43.66,43.7,203793.0,41.7644,41.7739,41.6309,41.669,203793.0
2015-08-18 11:10:00,43.69,43.86,43.65,43.79,104280.0,41.6595,41.8216,41.6214,41.7549,104280.0
2015-08-18 11:20:00,43.79,43.84,43.73,43.75,90505.0,41.7549,41.8025,41.6976,41.7167,90505.0
2015-08-18 11:30:00,43.74,43.78,43.68,43.72,155861.0,41.7072,41.7453,41.65,41.6881,155861.0
2015-08-18 11:40:00,43.72,43.78,43.53,43.57,134438.0,41.6881,41.7453,41.5069,41.5451,134438.0
2015-08-18 11:50:00,43.57,43.67,43.52,43.66,102180.0,41.5451,41.6404,41.4974,41.6309,102180.0
2015-08-18 12:00:00,43.65,43.68,43.6,43.66,56228.0,41.6214,41.65,41.5737,41.6309,56228.0
2015-08-18 12:10:00,43.67,43.77,43.66,43.73,64958.0,41.6404,41.7358,41.6309,41.6976,64958.0
2015-08-18 12:20:00,43.73,43.77,43.65,43.77,67483.0,41.6976,41.7358,41.6214,41.7358,67483.0
2015-08-18 12:30:00,43.77,43.77,43.66,43.69,56169.0,41.7358,41.7358,41.6309,41.6595,56169.0
2015-08-18 12:40:00,43.7,43.71,43.62,43.66,62445.0,41.669,41.6786,41.5928,41.6309,62445.0
2015-08-18 12:50:00,43.66,43.66,43.57,43.62,73086.0,41.6309,41.6309,41.5451,41.5928,73086.0
2015-08-18 13:00:00,43.62,43.63,43.5,43.62,78486.0,41.5928,41.6023,41.4783,41.5928,78486.0
2015-08-18 13:10:00,43.62,43.66,43.61,43.65,46604.0,41.5928,41.6309,41.5832,41.6214,46604.0
2015-08-18 13:20:00,43.66,43.67,43.54,43.54,47724.0,41.6309,41.6404,41.5165,41.5165,47724.0
2015-08-18 13:30:00,43.55,43.56,43.43,43.46,109965.0,41.526,41.5355,41.4116,41.4402,109965.0
2015-08-18 13:40:00,43.47,43.47,43.37,43.38,159944.0,41.4497,41.4497,41.3544,41.3639,159944.0
2015-08-18 13:50:00,43.38,43.44,43.33,43.38,180733.0,41.3639,41.4211,41.3162,41.3639,180733.0
2015-08-18 14:00:00,43.39,43.55,43.33,43.53,137728.0,41.3734,41.526,41.3162,41.5069,137728.0
2015-08-18 14:10:00,43.53,43.54,43.4,43.42,95823.0,41.5069,41.5165,41.383,41.4021,95823.0
2015-08-18 14:20:00,43.43,43.46,43.37,43.45,100984.0,41.4116,41.4402,41.3544,41.4307,100984.0
2015-08-18 14:30:00,43.45,43.48,43.4,43.42,55794.0,41.4307,41.4593,41.383,41.4021,55794.0
2015-08-18 14:40:00,43.42,43.42,43.28,43.32,114897.0,41.4021,41.4021,41.2686,41.3067,114897.0
2015-08-18 14:50:00,43.31,43.38,43.24,43.35,164565.0,41.2972,41.3639,41.2304,41.3353,164565.0
2015-08-18 15:00:00,43.35,43.41,43.35,43.39,113186.0,41.3353,41.3925,41.3353,41.3734,113186.0
2015-08-18 15:10:00,43.38,43.49,43.37,43.49,120093.0,41.3639,41.4688,41.3544,41.4688,120093.0
2015-08-18 15:20:00,43.5,43.57,43.44,43.57,117845.0,41.4783,41.5451,41.4211,41.5451,117845.0
2015-08-18 15:30:00,43.57,43.61,43.52,43.59,106313.0,41.5451,41.5832,41.4974,41.5642,106313.0
2015-08-18 15:40:00,43.59,43.64,43.54,43.61,218731.0,41.5642,41.6118,41.5165,41.5832,218731.0
2015-08-18 15:50:00,43.6,43.68,43.59,43.63,347150.0,41.5737,41.65,41.5642,41.6023,347150.0
2015-08-19 09:30:00,43.53,43.74,43.21,43.69,290528.0,41.5069,41.7072,41.2018,41.6595,290528.0
2015-08-19 09:40:00,43.72,43.83,43.55,43.76,300080.0,41.6881,41.793,41.526,41.7263,300080.0
2015-08-19 09:50:00,43.75,44.03,43.73,43.84,330345.0,41.7167,41.9837,41.6976,41.8025,330345.0
2015-08-19 10:00:00,43.82,44.03,43.78,43.84,252709.0,41.7835,41.9837,41.7453,41.8025,252709.0
2015-08-19 10:10:00,43.85,43.88,43.71,43.71,191946.0,41.8121,41.8407,41.6786,41.6786,191946.0
2015-08-19 10:20:00,43.71,43.76,43.5,43.5,210833.0,41.6786,41.7263,41.4783,41.4783,210833.0
2015-08-19 10:30:00,43.51,43.63,43.31,43.62,247753.0,41.4879,41.6023,41.2972,41.5928,247753.0
2015-08-19 10:40:00,43.62,43.69,43.5,43.59,169172.0,41.5928,41.6595,41.4783,41.5642,169172.0
2015-08-19 10:50:00,43.58,43.62,43.46,43.52,90953.0,41.5546,41.5928,41.4402,41.4974,90953.0
2015-08-19 11:00:00,43.53,43.59,43.45,43.57,109767.0,41.5069,41.5642,41.4307,41.5451,109767.0
2015-08-19 11:10:00,43.57,43.67,43.54,43.63,145442.0,41.5451,41.6404,41.5165,41.6023,145442.0
2015-08-19 11:20:00,43.63,43.64,43.48,43.56,125145.0,41.6023,41.6118,41.4593,41.5355,125145.0
2015-08-19 11:30:00,43.56,43.75,43.49,43.75,229310.0,41.5355,41.7167,41.4688,41.7167,229310.0
2015-08-19 11:40:00,43.75,43.8,43.62,43.71,158072.0,41.7167,41.7644,41.5928,41.6786,158072.0
2015-08-19 11:50:00,43.7,43.9,43.7,43.87,198569.0,41.669,41.8597,41.669,41.8311,198569.0
2015-08-19 12:00:00,43.87,43.91,43.7,43.75,151864.0,41.8311,41.8693,41.669,41.7167,151864.0
2015-08-19 12:10:00,43.75,43.78,43.56,43.59,156154.0,41.7167,41.7453,41.5355,41.5642,156154.0
2015-08-19 12:20:00,43.59,43.62,43.52,43.57,97661.0,41.5642,41.5928,41.4974,41.5451,97661.0
2015-08-19 12:30:00,43.56,43.64,43.47,43.5,200136.0,41.5355,41.6118,41.4497,41.4783,200136.0
2015-08-19 12:40:00,43.51,43.66,43.5,43.63,202146.0,41.4879,41.6309,41.4783,41.6023,202146.0
2015-08-19 12:50:00,43.65,43.66,43.48,43.5,185910.0,41.6214,41.6309,41.4593,41.4783,185910.0
2015-08-19 13:00:00,43.51,43.54,43.43,43.54,126924.0,41.4879,41.5165,41.4116,41.5165,126924.0
2015-08-19 13:10:00,43.54,43.57,43.48,43.52,65723.0,41.5165,41.5451,41.4593,41.4974,65723.0
2015-08-19 13:20:00,43.52,43.57,43.48,43.55,103586.0,41.4974,41.5451,41.4593,41.526,103586.0
2015-08-19 13:30:00,43.55,43.65,43.54,43.62,130221.0,41.526,41.6214,41.5165,41.5928,130221.0
2015-08-19 13:40:00,43.61,43.88,43.6,43.82,234473.0,41.5832,41.8407,41.5737,41.7835,234473.0
2015-08-19 13:50:00,43.81,44.02,43.76,43.84,305604.0,41.7739,41.9742,41.7263,41.8025,305604.0
2015-08-19 14:00:00,43.84,44.12,43.79,44.09,233464.0,41.8025,42.0695,41.7549,42.0409,233464.0
2015-08-19 14:10:00,44.09,44.27,44.04,44.06,370660.0,42.0409,42.2126,41.9932,42.0123,370660.0
2015-08-19 14:20:00,44.07,44.08,43.88,43.89,174724.0,42.0218,42.0314,41.8407,41.8502,174724.0
2015-08-19 14:30:00,43.89,43.91,43.77,43.87,215103.0,41.8502,41.8693,41.7358,41.8311,215103.0
2015-08-19 14:40:00,43.87,43.88,43.7,43.72,135933.0,41.8311,41.8407,41.669,41.6881,135933.0
2015-08-19 14:50:00,43.72,43.75,43.55,43.57,194500.0,41.6881,41.7167,41.526,41.5451,194500.0
2015-08-19 15:00:00,43.58,43.67,43.52,43.66,170489.0,41.5546,41.6404,41.4974,41.6309,170489.0
2015-08-19 15:10:00,43.65,43.71,43.6,43.67,175696.0,41.6214,41.6786,41.5737,41.6404,175696.0
2015-08-19 15:20:00,43.67,43.73,43.64,43.69,121584.0,41.6404,41.6976,41.6118,41.6595,121584.0
2015-08-19 15:30:00,43.7,43.72,43.63,43.64,253863.0,41.669,41.6881,41.6023,41.6118,253863.0
2015-08-19 15:40:00,43.64,43.72,43.63,43.7,216276.0,41.6118,41.6881,41.6023,41.669,216276.0
2015-08-19 15:50:00,43.7,43.7,43.52,43.53,374913.0,41.669,41.669,41.4974,41.5069,374913.0
2015-08-20 09:30:00,42.84,43.52,42.78,43.34,361247.0,40.849,41.4974,40.7918,41.3258,361247.0
2015-08-20 09:40:00,43.36,43.36,43.07,43.19,181786.0,41.3448,41.3448,41.0683,41.1827,181786.0
2015-08-20 09:50:00,43.19,43.28,42.95,42.96,158244.0,41.1827,41.2686,40.9539,40.9634,158244.0
2015-08-20 10:00:00,42.99,43.04,42.61,42.64,344449.0,40.992,41.0397,40.6297,40.6583,344449.0
2015-08-20 10:10:00,42.63,42.82,42.58,42.74,306834.0,40.6488,40.8299,40.6011,40.7537,306834.0
2015-08-20 10:20:00,42.73,42.75,42.41,42.5,346572.0,40.7441,40.7632,40.439,40.5248,346572.0
2015-08-20 10:30:00,42.49,42.76,42.38,42.75,264514.0,40.5153,40.7727,40.4104,40.7632,264514.0
2015-08-20 10:40:00,42.76,42.89,42.69,42.88,130595.0,40.7727,40.8967,40.706,40.8872,130595.0
2015-08-20 10:50:00,42.87,43.0,42.85,42.89,194207.0,40.8776,41.0016,40.8585,40.8967,194207.0
2015-08-20 11:00:00,42.89,43.06,42.87,43.03,167241.0,40.8967,41.0588,40.8776,41.0302,167241.0
2015-08-20 11:10:00,43.02,43.09,42.89,42.9,259523.0,41.0206,41.0874,40.8967,40.9062,259523.0
2015-08-20 11:20:00,42.91,43.1,42.91,43.06,146675.0,40.9158,41.0969,40.9158,41.0588,146675.0
2015-08-20 11:30:00,43.05,43.07,42.86,42.86,113791.0,41.0493,41.0683,40.8681,40.8681,113791.0
2015-08-20 11:40:00,42.86,42.87,42.71,42.74,126595.0,40.8681,40.8776,40.7251,40.7537,126595.0
2015-08-20 11:50:00,42.75,42.75,42.61,42.65,111675.0,40.7632,40.7632,40.6297,40.6678,111675.0
2015-08-20 12:00:00,42.65,42.7,42.59,42.68,116177.0,40.6678,40.7155,40.6106,40.6964,116177.0
2015-08-20 12:10:00,42.68,42.68,42.53,42.62,154559.0,40.6964,40.6964,40.5534,40.6392,154559.0
2015-08-20 12:20:00,42.62,42.62,42.48,42.51,84249.0,40.6392,40.6392,40.5057,40.5343,84249.0
2015-08-20 12:30:00,42.51,42.51,42.4,42.44,148626.0,40.5343,40.5343,40.4295,40.4676,148626.0
2015-08-20 12:40:00,42.44,42.45,42.32,42.38,154375.0,40.4676,40.4771,40.3532,40.4104,154375.0
2015-08-20 12:50:00,42.39,42.47,42.37,42.39,169018.0,40.4199,40.4962,40.4009,40.4199,169018.0
2015-08-20 13:00:00,42.38,42.38,42.25,42.3,254459.0,40.4104,40.4104,40.2864,40.3341,254459.0
2015-08-20 13:10:00,42.3,42.35,42.22,42.34,235679.0,40.3341,40.3818,40.2578,40.3722,235679.0
2015-08-20 13:20:00,42.34,42.43,42.31,42.34,140498.0,40.3722,40.4581,40.3436,40.3722,140498.0
2015-08-20 13:30:00,42.33,42.37,42.24,42.26,137064.0,40.3627,40.4009,40.2769,40.296,137064.0
2015-08-20 13:40:00,42.26,42.26,42.1,42.2,230617.0,40.296,40.296,40.1434,40.2388,230617.0
2015-08-20 13:50:00,42.2,42.26,42.08,42.14,167539.0,40.2388,40.296,40.1243,40.1815,167539.0
2015-08-20 14:00:00,42.13,42.17,42.06,42.07,116379.0,40.172,40.2101,40.1053,40.1148,116379.0
2015-08-20 14:10:00,42.07,42.1,42.02,42.07,118077.0,40.1148,40.1434,40.0671,40.1148,118077.0
2015-08-20 14:20:00,42.06,42.15,42.04,42.1,158236.0,40.1053,40.1911,40.0862,40.1434,158236.0
2015-08-20 14:30:00,42.11,42.15,41.94,41.95,249239.0,40.1529,40.1911,39.9908,40.0004,249239.0
2015-08-20 14:40:00,41.95,41.99,41.81,41.82,161233.0,40.0004,40.0385,39.8669,39.8764,161233.0
2015-08-20 14:50:00,41.83,41.89,41.78,41.8,131781.0,39.886,39.9432,39.8383,39.8573,131781.0
2015-08-20 15:00:00,41.79,42.11,41.79,42.11,237610.0,39.8478,40.1529,39.8478,40.1529,237610.0
2015-08-20 15:10:00,42.11,42.16,42.01,42.05,169323.0,40.1529,40.2006,40.0576,40.0957,169323.0
2015-08-20 15:20:00,42.04,42.09,41.99,42.05,158842.0,40.0862,40.1339,40.0385,40.0957,158842.0
2015-08-20 15:30:00,42.05,42.23,42.04,42.14,210841.0,40.0957,40.2674,40.0862,40.1815,210841.0
2015-08-20 15:40:00,42.14,42.18,42.06,42.17,362935.0,40.1815,40.2197,40.1053,40.2101,362935.0
2015-08-20 15:50:00,42.16,42.17,41.98,41.98,698670.0,40.2006,40.2101,40.029,40.029,698670.0
2015-08-21 09:30:00,41.18,41.4,40.82,40.86,832250.0,39.2662,39.4759,38.9229,38.961,832250.0
2015-08-21 09:40:00,40.87,41.07,40.6,41.07,437291.0,38.9706,39.1613,38.7131,39.1613,437291.0
2015-08-21 09:50:00,41.07,41.21,40.86,41.15,383020.0,39.1613,39.2948,38.961,39.2376,383020.0
2015-08-21 10:00:00,41.15,41.6,41.13,41.39,439995.0,39.2376,39.6666,39.2185,39.4664,439995.0
2015-08-21 10:10:00,41.38,41.41,41.24,41.35,228165.0,39.4569,39.4855,39.3234,39.4283,228165.0
2015-08-21 10:20:00,41.35,41.51,41.16,41.16,259253.0,39.4283,39.5808,39.2471,39.2471,259253.0
2015-08-21 10:30:00,41.17,41.22,40.74,40.79,302022.0,39.2566,39.3043,38.8466,38.8943,302022.0
2015-08-21 10:40:00,40.79,40.85,40.55,40.57,494828.0,38.8943,38.9515,38.6654,38.6845,494828.0
2015-08-21 10:50:00,40.57,40.72,40.42,40.53,381180.0,38.6845,38.8275,38.5415,38.6464,381180.0
2015-08-21 11:00:00,40.52,40.6,40.13,40.21,465909.0,38.6368,38.7131,38.265,38.3412,465909.0
2015-08-21 11:10:00,40.21,40.32,39.88,40.25,727218.0,38.3412,38.4461,38.0266,38.3794,727218.0
2015-08-21 11:20:00,40.26,40.4,40.09,40.37,472688.0,38.3889,38.5224,38.2268,38.4938,472688.0
2015-08-21 11:30:00,40.39,40.4,40.13,40.17,303031.0,38.5129,38.5224,38.265,38.3031,303031.0
2015-08-21 11:40:00,40.17,40.22,40.06,40.1,233503.0,38.3031,38.3508,38.1982,38.2364,233503.0
2015-08-21 11:50:00,40.1,40.23,40.02,40.11,288499.0,38.2364,38.3603,38.1601,38.2459,288499.0
2015-08-21 12:00:00,40.11,40.5,39.98,40.47,477420.0,38.2459,38.6178,38.1219,38.5892,477420.0
2015-08-21 12:10:00,40.47,40.61,40.29,40.36,346387.0,38.5892,38.7226,38.4175,38.4843,346387.0
2015-08-21 12:20:00,40.35,40.38,40.16,40.31,123506.0,38.4747,38.5033,38.2936,38.4366,123506.0
2015-08-21 12:30:00,40.3,40.42,40.29,40.3,107338.0,38.4271,38.5415,38.4175,38.4271,107338.0
2015-08-21 12:40:00,40.29,40.3,40.2,40.22,107023.0,38.4175,38.4271,38.3317,38.3508,107023.0
2015-08-21 12:50:00,40.22,40.23,40.01,40.01,173767.0,38.3508,38.3603,38.1505,38.1505,173767.0
2015-08-21 13:00:00,40.01,40.12,39.95,40.12,300556.0,38.1505,38.2554,38.0933,38.2554,300556.0
2015-08-21 13:10:00,40.12,40.28,40.08,40.19,114749.0,38.2554,38.408,38.2173,38.3222,114749.0
2015-08-21 13:20:00,40.18,40.23,40.13,40.23,160411.0,38.3126,38.3603,38.265,38.3603,160411.0
2015-08-21 13:30:00,40.23,40.49,40.16,40.45,333065.0,38.3603,38.6082,38.2936,38.5701,333065.0
2015-08-21 13:40:00,40.46,40.57,40.41,40.54,159279.0,38.5796,38.6845,38.5319,38.6559,159279.0
2015-08-21 13:50:00,40.54,40.71,40.44,40.71,201898.0,38.6559,38.818,38.5606,38.818,201898.0
2015-08-21 14:00:00,40.71,40.74,40.56,40.62,188313.0,38.818,38.8466,38.675,38.7322,188313.0
2015-08-21 14:10:00,40.64,40.7,40.51,40.53,139900.0,38.7513,38.8085,38.6273,38.6464,139900.0
2015-08-21 14:20:00,40.53,40.56,40.41,40.51,110634.0,38.6464,38.675,38.5319,38.6273,110634.0
2015-08-21 14:30:00,40.51,40.61,40.33,40.39,136209.0,38.6273,38.7226,38.4557,38.5129,136209.0
2015-08-21 14:40:00,40.39,40.41,40.17,40.18,136537.0,38.5129,38.5319,38.3031,38.3126,136537.0
2015-08-21 14:50:00,40.18,40.23,40.04,40.04,188127.0,38.3126,38.3603,38.1791,38.1791,188127.0
2015-08-21 15:00:00,40.04,40.14,39.98,40.04,273823.0,38.1791,38.2745,38.1219,38.1791,273823.0
2015-08-21 15:10:00,40.03,40.16,39.94,40.14,426940.0,38.1696,38.2936,38.0838,38.2745,426940.0
2015-08-21 15:20:00,40.13,40.14,39.97,40.02,298395.0,38.265,38.2745,38.1124,38.1601,298395.0
2015-08-21 15:30:00,40.02,40.05,39.97,40.02,823876.0,38.1601,38.1887,38.1124,38.1601,823876.0
2015-08-21 15:40:00,40.02,40.15,40.01,40.06,496641.0,38.1601,38.284,38.1505,38.1982,496641.0
2015-08-21 15:50:00,40.05,40.06,39.75,39.75,2040019.0,38.1887,38.1982,37.9026,37.9026,2040019.0
2015-08-24 09:30:00,36.21,36.5,34.1,36.48,1949150.0,34.5271,34.8037,32.5152,34.7846,1949150.0
2015-08-24 09:40:00,36.48,38.75,36.47,38.23,1008520.0,34.7846,36.9491,34.7751,36.4533,1008520.0
2015-08-24 09:50:00,38.22,38.39,37.62,37.84,656760.0,36.4437,36.6058,35.8716,36.0814,656760.0
2015-08-24 10:00:00,37.84,39.31,37.8,38.68,641770.0,36.0814,37.4831,36.0432,36.8823,641770.0
2015-08-24 10:10:00,38.68,38.79,38.49,38.62,399426.0,36.8823,36.9872,36.7012,36.8251,399426.0
2015-08-24 10:20:00,38.61,39.36,38.61,39.26,589502.0,36.8156,37.5307,36.8156,37.4354,589502.0
2015-08-24 10:30:00,39.25,39.32,38.74,38.88,893166.0,37.4259,37.4926,36.9396,37.0731,893166.0
2015-08-24 10:40:00,38.87,38.98,38.53,38.75,327729.0,37.0635,37.1684,36.7393,36.9491,327729.0
2015-08-24 10:50:00,38.75,38.88,38.47,38.58,260169.0,36.9491,37.0731,36.6821,36.787,260169.0
2015-08-24 11:00:00,38.58,38.79,38.56,38.59,294030.0,36.787,36.9872,36.7679,36.7965,294030.0
2015-08-24 11:10:00,38.59,38.59,38.2,38.35,262566.0,36.7965,36.7965,36.4247,36.5677,262566.0
2015-08-24 11:20:00,38.35,38.36,38.16,38.28,277432.0,36.5677,36.5772,36.3865,36.5009,277432.0
2015-08-24 11:30:00,38.28,38.57,38.25,38.55,449911.0,36.5009,36.7775,36.4723,36.7584,449911.0
2015-08-24 11:40:00,38.55,38.94,38.55,38.93,329390.0,36.7584,37.1303,36.7584,37.1207,329390.0
2015-08-24 11:50:00,38.92,39.18,38.9,39.16,325118.0,37.1112,37.3591,37.0921,37.34,325118.0
2015-08-24 12:00:00,39.15,39.23,38.97,39.22,327193.0,37.3305,37.4068,37.1589,37.3972,327193.0
2015-08-24 12:10:00,39.21,39.44,39.19,39.43,334802.0,37.3877,37.607,37.3686,37.5975,334802.0
2015-08-24 12:20:00,39.42,39.7,39.41,39.61,335566.0,37.588,37.8549,37.5784,37.7691,335566.0
2015-08-24 12:30:00,39.6,39.9,39.48,39.83,297949.0,37.7596,38.0456,37.6452,37.9789,297949.0
2015-08-24 12:40:00,39.83,39.89,39.68,39.68,319071.0,37.9789,38.0361,37.8359,37.8359,319071.0
2015-08-24 12:50:00,39.68,39.69,39.38,39.39,596891.0,37.8359,37.8454,37.5498,37.5593,596891.0
2015-08-24 13:00:00,39.39,39.52,39.37,39.37,314067.0,37.5593,37.6833,37.5403,37.5403,314067.0
2015-08-24 13:10:00,39.38,39.42,39.26,39.26,221568.0,37.5498,37.588,37.4354,37.4354,221568.0
2015-08-24 13:20:00,39.26,39.28,38.93,38.98,224375.0,37.4354,37.4545,37.1207,37.1684,224375.0
2015-08-24 13:30:00,38.98,39.0,38.87,38.92,155820.0,37.1684,37.1875,37.0635,37.1112,155820.0
2015-08-24 13:40:00,38.92,38.98,38.85,38.97,178284.0,37.1112,37.1684,37.0444,37.1589,178284.0
2015-08-24 13:50:00,38.97,38.97,38.46,38.48,378160.0,37.1589,37.1589,36.6726,36.6916,378160.0
2015-08-24 14:00:00,38.48,38.51,38.3,38.32,297902.0,36.6916,36.7202,36.52,36.5391,297902.0
2015-08-24 14:10:00,38.31,38.38,38.11,38.27,306497.0,36.5295,36.5963,36.3388,36.4914,306497.0
2015-08-24 14:20:00,38.27,38.37,38.15,38.16,268580.0,36.4914,36.5868,36.377,36.3865,268580.0
2015-08-24 14:30:00,38.16,38.2,38.12,38.15,344730.0,36.3865,36.4247,36.3484,36.377,344730.0
2015-08-24 14:40:00,38.15,38.16,37.73,37.8,341735.0,36.377,36.3865,35.9765,36.0432,341735.0
2015-08-24 14:50:00,37.8,37.83,37.46,37.49,389072.0,36.0432,36.0719,35.719,35.7477,389072.0
2015-08-24 15:00:00,37.49,37.71,37.45,37.71,458957.0,35.7477,35.9574,35.7095,35.9574,458957.0
2015-08-24 15:10:00,37.72,37.72,37.35,37.35,442931.0,35.967,35.967,35.6142,35.6142,442931.0
2015-08-24 15:20:00,37.35,37.53,37.32,37.4,523849.0,35.6142,35.7858,35.5856,35.6618,523849.0
2015-08-24 15:30:00,37.4,37.69,37.27,37.69,713789.0,35.6618,35.9384,35.5379,35.9384,713789.0
2015-08-24 15:40:00,37.69,38.19,37.65,38.07,882531.0,35.9384,36.4151,35.9002,36.3007,882531.0
2015-08-24 15:50:00,38.07,38.07,37.6,37.62,699077.0,36.3007,36.3007,35.8525,35.8716,699077.0
2015-08-25 09:30:00,39.39,39.45,38.98,39.09,990045.0,37.5593,37.6166,37.1684,37.2733,990045.0
2015-08-25 09:40:00,39.1,39.16,38.68,38.68,581732.0,37.2828,37.34,36.8823,36.8823,581732.0
2015-08-25 09:50:00,38.67,39.19,38.66,39.17,391228.0,36.8728,37.3686,36.8633,37.3496,391228.0
2015-08-25 10:00:00,39.17,39.19,38.9,39.16,355761.0,37.3496,37.3686,37.0921,37.34,355761.0
2015-08-25 10:10:00,39.15,39.36,39.01,39.12,341185.0,37.3305,37.5307,37.197,37.3019,341185.0
2015-08-25 10:20:00,39.12,39.17,38.93,38.97,286090.0,37.3019,37.3496,37.1207,37.1589,286090.0
2015-08-25 10:30:00,38.96,38.96,38.77,38.92,255283.0,37.1493,37.1493,36.9682,37.1112,255283.0
2015-08-25 10:40:00,38.92,39.02,38.91,38.99,269951.0,37.1112,37.2065,37.1017,37.1779,269951.0
2015-08-25 10:50:00,38.99,39.13,38.95,39.02,254260.0,37.1779,37.3114,37.1398,37.2065,254260.0
2015-08-25 11:00:00,39.03,39.15,39.01,39.12,206608.0,37.2161,37.3305,37.197,37.3019,206608.0
2015-08-25 11:10:00,39.12,39.35,39.12,39.32,332095.0,37.3019,37.5212,37.3019,37.4926,332095.0
2015-08-25 11:20:00,39.32,39.49,39.32,39.4,415604.0,37.4926,37.6547,37.4926,37.5689,415604.0
2015-08-25 11:30:00,39.4,39.41,39.23,39.3,185942.0,37.5689,37.5784,37.4068,37.4735,185942.0
2015-08-25 11:40:00,39.3,39.36,39.2,39.36,186996.0,37.4735,37.5307,37.3782,37.5307,186996.0
2015-08-25 11:50:00,39.35,39.37,39.28,39.3,155188.0,37.5212,37.5403,37.4545,37.4735,155188.0
2015-08-25 12:00:00,39.29,39.35,39.24,39.34,164425.0,37.464,37.5212,37.4163,37.5117,164425.0
2015-08-25 12:10:00,39.34,39.38,39.19,39.21,202248.0,37.5117,37.5498,37.3686,37.3877,202248.0
2015-08-25 12:20:00,39.21,39.39,39.21,39.38,121816.0,37.3877,37.5593,37.3877,37.5498,121816.0
2015-08-25 12:30:00,39.38,39.49,39.33,39.33,134202.0,37.5498,37.6547,37.5021,37.5021,134202.0
2015-08-25 12:40:00,39.33,39.41,39.31,39.37,136865.0,37.5021,37.5784,37.4831,37.5403,136865.0
2015-08-25 12:50:00,39.37,39.41,39.37,39.37,83825.0,37.5403,37.5784,37.5403,37.5403,83825.0
2015-08-25 13:00:00,39.37,39.38,39.25,39.26,134697.0,37.5403,37.5498,37.4259,37.4354,134697.0
2015-08-25 13:10:00,39.26,39.27,39.15,39.15,166151.0,37.4354,37.4449,37.3305,37.3305,166151.0
2015-08-25 13:20:00,39.15,39.16,38.67,38.68,249189.0,37.3305,37.34,36.8728,36.8823,249189.0
2015-08-25 13:30:00,38.68,38.71,38.2,38.31,609157.0,36.8823,36.911,36.4247,36.5295,609157.0
2015-08-25 13:40:00,38.3,38.32,37.93,38.19,285414.0,36.52,36.5391,36.1672,36.4151,285414.0
2015-08-25 13:50:00,38.19,38.61,38.17,38.49,256934.0,36.4151,36.8156,36.396,36.7012,256934.0
2015-08-25 14:00:00,38.48,38.51,38.14,38.16,237294.0,36.6916,36.7202,36.3674,36.3865,237294.0
2015-08-25 14:10:00,38.16,38.39,38.04,38.39,257360.0,36.3865,36.6058,36.2721,36.6058,257360.0
2015-08-25 14:20:00,38.38,38.49,38.33,38.4,184466.0,36.5963,36.7012,36.5486,36.6154,184466.0
2015-08-25 14:30:00,38.4,38.52,38.38,38.45,202247.0,36.6154,36.7298,36.5963,36.663,202247.0
2015-08-25 14:40:00,38.44,38.51,38.36,38.51,136664.0,36.6535,36.7202,36.5772,36.7202,136664.0
2015-08-25 14:50:00,38.52,38.68,38.5,38.62,179749.0,36.7298,36.8823,36.7107,36.8251,179749.0
2015-08-25 15:00:00,38.62,38.74,38.49,38.54,165998.0,36.8251,36.9396,36.7012,36.7489,165998.0
2015-08-25 15:10:00,38.54,38.6,38.38,38.38,130555.0,36.7489,36.8061,36.5963,36.5963,130555.0
2015-08-25 15:20:00,38.38,38.39,38.01,38.02,352243.0,36.5963,36.6058,36.2435,36.253,352243.0
2015-08-25 15:30:00,38.02,38.07,37.81,37.82,439772.0,36.253,36.3007,36.0528,36.0623,439772.0
2015-08-25 15:40:00,37.82,37.91,37.58,37.64,547798.0,36.0623,36.1481,35.8335,35.8907,547798.0
2015-08-25 15:50:00,37.65,37.8,37.49,37.51,621366.0,35.9002,36.0432,35.7477,35.7667,621366.0
2015-08-26 09:30:00,38.77,38.79,38.07,38.39,491790.0,36.9682,36.9872,36.3007,36.6058,491790.0
2015-08-26 09:40:00,38.39,38.44,37.8,37.91,397721.0,36.6058,36.6535,36.0432,36.1481,397721.0
2015-08-26 09:50:00,37.89,37.99,37.62,37.71,467564.0,36.1291,36.2244,35.8716,35.9574,467564.0
2015-08-26 10:00:00,37.7,37.94,37.58,37.87,517441.0,35.9479,36.1767,35.8335,36.11,517441.0
2015-08-26 10:10:00,37.85,37.96,37.19,37.2,579184.0,36.0909,36.1958,35.4616,35.4711,579184.0
2015-08-26 10:20:00,37.2,37.68,37.17,37.62,322334.0,35.4711,35.9288,35.4425,35.8716,322334.0
2015-08-26 10:30:00,37.62,37.94,37.54,37.8,376039.0,35.8716,36.1767,35.7953,36.0432,376039.0
2015-08-26 10:40:00,37.78,37.82,37.56,37.66,188144.0,36.0242,36.0623,35.8144,35.9098,188144.0
2015-08-26 10:50:00,37.66,37.94,37.59,37.61,195020.0,35.9098,36.1767,35.843,35.8621,195020.0
2015-08-26 11:00:00,37.63,37.66,37.48,37.48,243430.0,35.8811,35.9098,35.7381,35.7381,243430.0
2015-08-26 11:10:00,37.5,37.59,37.36,37.51,206562.0,35.7572,35.843,35.6237,35.7667,206562.0
2015-08-26 11:20:00,37.51,37.57,37.37,37.41,192223.0,35.7667,35.8239,35.6332,35.6714,192223.0
2015-08-26 11:30:00,37.4,37.53,37.08,37.13,313257.0,35.6618,35.7858,35.3567,35.4044,313257.0
2015-08-26 11:40:00,37.1,37.32,37.09,37.21,303997.0,35.3758,35.5856,35.3662,35.4807,303997.0
2015-08-26 11:50:00,37.21,37.34,37.16,37.24,201909.0,35.4807,35.6046,35.433,35.5093,201909.0
2015-08-26 12:00:00,37.24,37.37,37.17,37.37,209981.0,35.5093,35.6332,35.4425,35.6332,209981.0
2015-08-26 12:10:00,37.37,37.43,37.23,37.35,151210.0,35.6332,35.6904,35.4997,35.6142,151210.0
2015-08-26 12:20:00,37.37,37.4,37.15,37.23,141034.0,35.6332,35.6618,35.4235,35.4997,141034.0
2015-08-26 12:30:00,37.23,37.23,37.01,37.02,245792.0,35.4997,35.4997,35.29,35.2995,245792.0
2015-08-26 12:40:00,37.01,37.27,36.97,37.25,258319.0,35.29,35.5379,35.2518,35.5188,258319.0
2015-08-26 12:50:00,37.24,37.53,37.13,37.53,230323.0,35.5093,35.7858,35.4044,35.7858,230323.0
2015-08-26 13:00:00,37.52,37.69,37.3,37.4,496790.0,35.7763,35.9384,35.5665,35.6618,496790.0
2015-08-26 13:10:00,37.41,37.69,37.38,37.62,322563.0,35.6714,35.9384,35.6428,35.8716,322563.0
2015-08-26 13:20:00,37.62,37.88,37.62,37.88,210162.0,35.8716,36.1195,35.8716,36.1195,210162.0
2015-08-26 13:30:00,37.87,38.01,37.72,37.95,368577.0,36.11,36.2435,35.967,36.1863,368577.0
2015-08-26 13:40:00,37.95,37.96,37.78,37.88,370961.0,36.1863,36.1958,36.0242,36.1195,370961.0
2015-08-26 13:50:00,37.88,38.14,37.85,38.12,318727.0,36.1195,36.3674,36.0909,36.3484,318727.0
2015-08-26 14:00:00,38.11,38.26,38.0,38.19,318133.0,36.3388,36.4819,36.2339,36.4151,318133.0
2015-08-26 14:10:00,38.2,38.24,37.81,37.85,362687.0,36.4247,36.4628,36.0528,36.0909,362687.0
2015-08-26 14:20:00,37.86,38.06,37.81,37.98,255838.0,36.1005,36.2912,36.0528,36.2149,255838.0
2015-08-26 14:30:00,37.99,38.14,37.91,38.14,171823.0,36.2244,36.3674,36.1481,36.3674,171823.0
2015-08-26 14:40:00,38.15,38.39,38.14,38.15,465073.0,36.377,36.6058,36.3674,36.377,465073.0
2015-08-26 14:50:00,38.15,38.3,38.09,38.27,298492.0,36.377,36.52,36.3198,36.4914,298492.0
2015-08-26 15:00:00,38.25,38.47,38.15,38.45,377063.0,36.4723,36.6821,36.377,36.663,377063.0
2015-08-26 15:10:00,38.43,38.69,38.42,38.67,469370.0,36.644,36.8919,36.6344,36.8728,469370.0
2015-08-26 15:20:00,38.68,38.71,38.5,38.64,551160.0,36.8823,36.911,36.7107,36.8442,551160.0
2015-08-26 15:30:00,38.66,38.73,38.6,38.65,583333.0,36.8633,36.93,36.8061,36.8537,583333.0
2015-08-26 15:40:00,38.66,39.01,38.63,38.77,730920.0,36.8633,37.197,36.8347,36.9682,730920.0
2015-08-26 15:50:00,38.78,39.0,38.76,38.85,1216129.0,36.9777,37.1875,36.9586,37.0444,1216129.0
2015-08-27 09:30:00,39.17,39.45,39.05,39.23,708984.0,37.3496,37.6166,37.2352,37.4068,708984.0
2015-08-27 09:40:00,39.24,39.41,39.05,39.08,394554.0,37.4163,37.5784,37.2352,37.2638,394554.0
2015-08-27 09:50:00,39.09,39.1,38.81,39.0,298191.0,37.2733,37.2828,37.0063,37.1875,298191.0
2015-08-27 10:00:00,39.01,39.02,38.82,38.91,381075.0,37.197,37.2065,37.0158,37.1017,381075.0
2015-08-27 10:10:00,38.92,39.0,38.66,38.71,417974.0,37.1112,37.1875,36.8633,36.911,417974.0
2015-08-27 10:20:00,38.7,38.79,38.52,38.67,354949.0,36.9014,36.9872,36.7298,36.8728,354949.0
2015-08-27 10:30:00,38.68,38.93,38.66,38.9,305349.0,36.8823,37.1207,36.8633,37.0921,305349.0
2015-08-27 10:40:00,38.9,39.1,38.84,39.08,403632.0,37.0921,37.2828,37.0349,37.2638,403632.0
2015-08-27 10:50:00,39.08,39.17,39.06,39.11,229573.0,37.2638,37.3496,37.2447,37.2924,229573.0
2015-08-27 11:00:00,39.1,39.18,39.06,39.12,282158.0,37.2828,37.3591,37.2447,37.3019,282158.0
2015-08-27 11:10:00,39.12,39.17,39.04,39.13,231535.0,37.3019,37.3496,37.2256,37.3114,231535.0
2015-08-27 11:20:00,39.14,39.24,39.07,39.11,231377.0,37.321,37.4163,37.2542,37.2924,231377.0
2015-08-27 11:30:00,39.1,39.12,38.94,38.95,165436.0,37.2828,37.3019,37.1303,37.1398,165436.0
2015-08-27 11:40:00,38.95,39.0,38.78,38.84,190002.0,37.1398,37.1875,36.9777,37.0349,190002.0
2015-08-27 11:50:00,38.84,38.89,38.65,38.66,196739.0,37.0349,37.0826,36.8537,36.8633,196739.0
2015-08-27 12:00:00,38.67,38.75,38.52,38.52,320861.0,36.8728,36.9491,36.7298,36.7298,320861.0
2015-08-27 12:10:00,38.53,38.53,38.15,38.18,397290.0,36.7393,36.7393,36.377,36.4056,397290.0
2015-08-27 12:20:00,38.16,38.28,37.97,38.27,409060.0,36.3865,36.5009,36.2053,36.4914,409060.0
2015-08-27 12:30:00,38.26,38.58,38.25,38.57,327637.0,36.4819,36.787,36.4723,36.7775,327637.0
2015-08-27 12:40:00,38.57,38.63,38.44,38.63,215164.0,36.7775,36.8347,36.6535,36.8347,215164.0
2015-08-27 12:50:00,38.63,38.88,38.62,38.87,226892.0,36.8347,37.0731,36.8251,37.0635,226892.0
2015-08-27 13:00:00,38.87,38.89,38.67,38.87,182352.0,37.0635,37.0826,36.8728,37.0635,182352.0
2015-08-27 13:10:00,38.86,38.94,38.75,38.81,214139.0,37.054,37.1303,36.9491,37.0063,214139.0
2015-08-27 13:20:00,38.81,38.86,38.71,38.84,232785.0,37.0063,37.054,36.911,37.0349,232785.0
2015-08-27 13:30:00,38.85,39.02,38.84,39.0,392180.0,37.0444,37.2065,37.0349,37.1875,392180.0
2015-08-27 13:40:00,39.01,39.07,38.98,39.03,242518.0,37.197,37.2542,37.1684,37.2161,242518.0
2015-08-27 13:50:00,39.03,39.15,39.0,39.15,199706.0,37.2161,37.3305,37.1875,37.3305,199706.0
2015-08-27 14:00:00,39.16,39.33,39.16,39.28,431029.0,37.34,37.5021,37.34,37.4545,431029.0
2015-08-27 14:10:00,39.29,39.37,39.07,39.11,552770.0,37.464,37.5403,37.2542,37.2924,552770.0
2015-08-27 14:20:00,39.1,39.17,38.76,38.79,191217.0,37.2828,37.3496,36.9586,36.9872,191217.0
2015-08-27 14:30:00,38.79,39.03,38.75,38.95,212710.0,36.9872,37.2161,36.9491,37.1398,212710.0
2015-08-27 14:40:00,38.95,38.95,38.57,38.59,225310.0,37.1398,37.1398,36.7775,36.7965,225310.0
2015-08-27 14:50:00,38.6,38.81,38.37,38.39,233729.0,36.8061,37.0063,36.5868,36.6058,233729.0
2015-08-27 15:00:00,38.41,38.52,38.15,38.47,409091.0,36.6249,36.7298,36.377,36.6821,409091.0
2015-08-27 15:10:00,38.46,38.52,38.27,38.45,349395.0,36.6726,36.7298,36.4914,36.663,349395.0
2015-08-27 15:20:00,38.45,38.66,38.29,38.61,411066.0,36.663,36.8633,36.5105,36.8156,411066.0
2015-08-27 15:30:00,38.62,38.84,38.51,38.68,365309.0,36.8251,37.0349,36.7202,36.8823,365309.0
2015-08-27 15:40:00,38.67,38.93,38.6,38.82,371581.0,36.8728,37.1207,36.8061,37.0158,371581.0
2015-08-27 15:50:00,38.83,39.06,38.8,39.03,756454.0,37.0254,37.2447,36.9968,37.2161,756454.0
2015-08-28 09:30:00,38.93,39.58,38.76,38.9,601978.0,37.1207,37.7405,36.9586,37.0921,601978.0
2015-08-28 09:40:00,38.9,39.09,38.57,38.58,539849.0,37.0921,37.2733,36.7775,36.787,539849.0
2015-08-28 09:50:00,38.6,38.77,38.36,38.74,536291.0,36.8061,36.9682,36.5772,36.9396,536291.0
2015-08-28 10:00:00,38.73,38.78,38.49,38.52,498622.0,36.93,36.9777,36.7012,36.7298,498622.0
2015-08-28 10:10:00,38.52,38.74,38.5,38.62,305867.0,36.7298,36.9396,36.7107,36.8251,305867.0
2015-08-28 10:20:00,38.62,38.77,38.54,38.67,292616.0,36.8251,36.9682,36.7489,36.8728,292616.0
2015-08-28 10:30:00,38.67,38.83,38.59,38.67,364031.0,36.8728,37.0254,36.7965,36.8728,364031.0
2015-08-28 10:40:00,38.66,38.78,38.6,38.67,220722.0,36.8633,36.9777,36.8061,36.8728,220722.0
2015-08-28 10:50:00,38.67,38.74,38.6,38.63,191921.0,36.8728,36.9396,36.8061,36.8347,191921.0
2015-08-28 11:00:00,38.64,38.86,38.62,38.84,296216.0,36.8442,37.054,36.8251,37.0349,296216.0
2015-08-28 11:10:00,38.84,38.92,38.78,38.78,216832.0,37.0349,37.1112,36.9777,36.9777,216832.0
2015-08-28 11:20:00,38.79,38.91,38.78,38.88,216507.0,36.9872,37.1017,36.9777,37.0731,216507.0
2015-08-28 11:30:00,38.87,38.94,38.77,38.79,199103.0,37.0635,37.1303,36.9682,36.9872,199103.0
2015-08-28 11:40:00,38.78,38.81,38.64,38.74,243933.0,36.9777,37.0063,36.8442,36.9396,243933.0
2015-08-28 11:50:00,38.74,38.86,38.6,38.7,235870.0,36.9396,37.054,36.8061,36.9014,235870.0
2015-08-28 12:00:00,38.7,38.77,38.6,38.66,225155.0,36.9014,36.9682,36.8061,36.8633,225155.0
2015-08-28 12:10:00,38.66,38.78,38.6,38.75,152272.0,36.8633,36.9777,36.8061,36.9491,152272.0
2015-08-28 12:20:00,38.75,38.8,38.7,38.73,171112.0,36.9491,36.9968,36.9014,36.93,171112.0
2015-08-28 12:30:00,38.73,38.8,38.68,38.7,139030.0,36.93,36.9968,36.8823,36.9014,139030.0
2015-08-28 12:40:00,38.7,38.74,38.58,38.68,179038.0,36.9014,36.9396,36.787,36.8823,179038.0
2015-08-28 12:50:00,38.68,38.69,38.5,38.59,211333.0,36.8823,36.8919,36.7107,36.7965,211333.0
2015-08-28 13:00:00,38.59,38.6,38.47,38.52,239085.0,36.7965,36.8061,36.6821,36.7298,239085.0
2015-08-28 13:10:00,38.52,38.6,38.5,38.59,153771.0,36.7298,36.8061,36.7107,36.7965,153771.0
2015-08-28 13:20:00,38.59,38.59,38.4,38.41,218708.0,36.7965,36.7965,36.6154,36.6249,218708.0
2015-08-28 13:30:00,38.41,38.47,38.38,38.39,188073.0,36.6249,36.6821,36.5963,36.6058,188073.0
2015-08-28 13:40:00,38.39,38.52,38.36,38.4,209491.0,36.6058,36.7298,36.5772,36.6154,209491.0
2015-08-28 13:50:00,38.4,38.47,38.35,38.36,167924.0,36.6154,36.6821,36.5677,36.5772,167924.0
2015-08-28 14:00:00,38.37,38.54,38.37,38.52,212428.0,36.5868,36.7489,36.5868,36.7298,212428.0
2015-08-28 14:10:00,38.52,38.55,38.39,38.44,161662.0,36.7298,36.7584,36.6058,36.6535,161662.0
2015-08-28 14:20:00,38.45,38.54,38.45,38.53,116535.0,36.663,36.7489,36.663,36.7393,116535.0
2015-08-28 14:30:00,38.53,38.56,38.42,38.55,135377.0,36.7393,36.7679,36.6344,36.7584,135377.0
2015-08-28 14:40:00,38.54,38.79,38.53,38.69,248383.0,36.7489,36.9872,36.7393,36.8919,248383.0
2015-08-28 14:50:00,38.7,38.72,38.58,38.7,168147.0,36.9014,36.9205,36.787,36.9014,168147.0
2015-08-28 15:00:00,38.71,38.71,38.52,38.59,180251.0,36.911,36.911,36.7298,36.7965,180251.0
2015-08-28 15:10:00,38.59,38.6,38.52,38.55,225566.0,36.7965,36.8061,36.7298,36.7584,225566.0
2015-08-28 15:20:00,38.55,38.56,38.45,38.5,249561.0,36.7584,36.7679,36.663,36.7107,249561.0
2015-08-28 15:30:00,38.5,38.55,38.46,38.5,337308.0,36.7107,36.7584,36.6726,36.7107,337308.0
2015-08-28 15:40:00,38.51,38.59,38.44,38.51,447777.0,36.7202,36.7965,36.6535,36.7202,447777.0
2015-08-28 15:50:00,38.51,38.65,38.48,38.61,990566.0,36.7202,36.8537,36.6916,36.8156,990566.0
2015-08-31 09:30:00,38.62,39.25,38.61,38.97,528564.0,36.8251,37.4259,36.8156,37.1589,528564.0
2015-08-31 09:40:00,38.99,39.35,38.96,39.14,477221.0,37.1779,37.5212,37.1493,37.321,477221.0
2015-08-31 09:50:00,39.13,39.25,39.0,39.03,287959.0,37.3114,37.4259,37.1875,37.2161,287959.0
2015-08-31 10:00:00,39.05,39.19,38.92,39.19,364858.0,37.2352,37.3686,37.1112,37.3686,364858.0
2015-08-31 10:10:00,39.17,39.5,39.14,39.4,509308.0,37.3496,37.6642,37.321,37.5689,509308.0
2015-08-31 10:20:00,39.39,39.57,39.34,39.54,308460.0,37.5593,37.731,37.5117,37.7024,308460.0
2015-08-31 10:30:00,39.54,39.54,39.33,39.41,343905.0,37.7024,37.7024,37.5021,37.5784,343905.0
2015-08-31 10:40:00,39.4,39.61,39.4,39.51,335901.0,37.5689,37.7691,37.5689,37.6738,335901.0
2015-08-31 10:50:00,39.52,39.63,39.44,39.48,306333.0,37.6833,37.7882,37.607,37.6452,306333.0
2015-08-31 11:00:00,39.49,39.53,39.25,39.33,262249.0,37.6547,37.6928,37.4259,37.5021,262249.0
2015-08-31 11:10:00,39.33,39.7,39.3,39.61,342445.0,37.5021,37.8549,37.4735,37.7691,342445.0
2015-08-31 11:20:00,39.6,39.76,39.55,39.64,250992.0,37.7596,37.9122,37.7119,37.7977,250992.0
2015-08-31 11:30:00,39.63,39.67,39.54,39.58,254139.0,37.7882,37.8263,37.7024,37.7405,254139.0
2015-08-31 11:40:00,39.58,39.68,39.46,39.48,330487.0,37.7405,37.8359,37.6261,37.6452,330487.0
2015-08-31 11:50:00,39.48,39.51,39.21,39.28,307315.0,37.6452,37.6738,37.3877,37.4545,307315.0
2015-08-31 12:00:00,39.29,39.37,39.22,39.28,248811.0,37.464,37.5403,37.3972,37.4545,248811.0
2015-08-31 12:10:00,39.28,39.37,39.23,39.34,265515.0,37.4545,37.5403,37.4068,37.5117,265515.0
2015-08-31 12:20:00,39.34,39.53,39.3,39.47,199002.0,37.5117,37.6928,37.4735,37.6356,199002.0
2015-08-31 12:30:00,39.47,39.51,39.39,39.51,115063.0,37.6356,37.6738,37.5593,37.6738,115063.0
2015-08-31 12:40:00,39.51,39.59,39.47,39.56,127573.0,37.6738,37.7501,37.6356,37.7214,127573.0
2015-08-31 12:50:00,39.55,39.6,39.5,39.5,117799.0,37.7119,37.7596,37.6642,37.6642,117799.0
2015-08-31 13:00:00,39.5,39.55,39.46,39.51,119134.0,37.6642,37.7119,37.6261,37.6738,119134.0
2015-08-31 13:10:00,39.51,39.59,39.48,39.57,158098.0,37.6738,37.7501,37.6452,37.731,158098.0
2015-08-31 13:20:00,39.57,39.57,39.39,39.45,157022.0,37.731,37.731,37.5593,37.6166,157022.0
2015-08-31 13:30:00,39.45,39.47,39.39,39.46,165789.0,37.6166,37.6356,37.5593,37.6261,165789.0
2015-08-31 13:40:00,39.46,39.51,39.42,39.43,183107.0,37.6261,37.6738,37.588,37.5975,183107.0
2015-08-31 13:50:00,39.43,39.45,39.37,39.44,175673.0,37.5975,37.6166,37.5403,37.607,175673.0
2015-08-31 14:00:00,39.45,39.58,39.44,39.5,196846.0,37.6166,37.7405,37.607,37.6642,196846.0
2015-08-31 14:10:00,39.5,39.5,39.21,39.24,411249.0,37.6642,37.6642,37.3877,37.4163,411249.0
2015-08-31 14:20:00,39.24,39.33,39.06,39.09,344111.0,37.4163,37.5021,37.2447,37.2733,344111.0
2015-08-31 14:30:00,39.08,39.22,39.02,39.08,301214.0,37.2638,37.3972,37.2065,37.2638,301214.0
2015-08-31 14:40:00,39.09,39.15,38.97,38.97,206463.0,37.2733,37.3305,37.1589,37.1589,206463.0
2015-08-31 14:50:00,38.96,38.96,38.77,38.88,335823.0,37.1493,37.1493,36.9682,37.0731,335823.0
2015-08-31 15:00:00,38.88,39.11,38.87,39.02,296517.0,37.0731,37.2924,37.0635,37.2065,296517.0
2015-08-31 15:10:00,39.03,39.03,38.92,38.94,245106.0,37.2161,37.2161,37.1112,37.1303,245106.0
2015-08-31 15:20:00,38.93,39.04,38.89,38.99,220751.0,37.1207,37.2256,37.0826,37.1779,220751.0
2015-08-31 15:30:00,38.99,39.09,38.92,38.94,379404.0,37.1779,37.2733,37.1112,37.1303,379404.0
2015-08-31 15:40:00,38.94,39.13,38.93,39.06,515240.0,37.1303,37.3114,37.1207,37.2447,515240.0
2015-08-31 15:50:00,39.06,39.09,38.93,38.98,594709.0,37.2447,37.2733,37.1207,37.1684,594709.0
2015-09-01 09:30:00,38.59,39.3,38.5,39.18,944159.0,36.7965,37.4735,36.7107,37.3591,944159.0
2015-09-01 09:40:00,39.18,39.45,38.93,39.25,716760.0,37.3591,37.6166,37.1207,37.4259,716760.0
2015-09-01 09:50:00,39.23,39.26,38.74,38.85,513788.0,37.4068,37.4354,36.9396,37.0444,513788.0
2015-09-01 10:00:00,38.85,38.85,38.58,38.72,368254.0,37.0444,37.0444,36.787,36.9205,368254.0
2015-09-01 10:10:00,38.73,38.83,38.52,38.66,436128.0,36.93,37.0254,36.7298,36.8633,436128.0
2015-09-01 10:20:00,38.67,39.03,38.63,39.02,488922.0,36.8728,37.2161,36.8347,37.2065,488922.0
2015-09-01 10:30:00,39.02,39.25,38.83,38.92,726624.0,37.2065,37.4259,37.0254,37.1112,726624.0
2015-09-01 10:40:00,38.92,38.95,38.76,38.91,216302.0,37.1112,37.1398,36.9586,37.1017,216302.0
2015-09-01 10:50:00,38.91,38.94,38.8,38.88,237289.0,37.1017,37.1303,36.9968,37.0731,237289.0
2015-09-01 11:00:00,38.89,39.13,38.78,39.1,337122.0,37.0826,37.3114,36.9777,37.2828,337122.0
2015-09-01 11:10:00,39.09,39.09,38.95,39.0,305248.0,37.2733,37.2733,37.1398,37.1875,305248.0
2015-09-01 11:20:00,38.99,39.06,38.89,38.91,196091.0,37.1779,37.2447,37.0826,37.1017,196091.0
2015-09-01 11:30:00,38.91,39.02,38.86,39.0,187778.0,37.1017,37.2065,37.054,37.1875,187778.0
2015-09-01 11:40:00,39.0,39.1,38.9,39.1,246628.0,37.1875,37.2828,37.0921,37.2828,246628.0
2015-09-01 11:50:00,39.09,39.09,38.93,38.95,186455.0,37.2733,37.2733,37.1207,37.1398,186455.0
2015-09-01 12:00:00,38.95,39.01,38.82,38.89,215201.0,37.1398,37.197,37.0158,37.0826,215201.0
2015-09-01 12:10:00,38.89,38.95,38.86,38.94,141062.0,37.0826,37.1398,37.054,37.1303,141062.0
2015-09-01 12:20:00,38.94,39.02,38.9,39.0,223101.0,37.1303,37.2065,37.0921,37.1875,223101.0
2015-09-01 12:30:00,38.99,39.0,38.9,38.95,167509.0,37.1779,37.1875,37.0921,37.1398,167509.0
2015-09-01 12:40:00,38.96,38.97,38.79,38.83,198063.0,37.1493,37.1589,36.9872,37.0254,198063.0
2015-09-01 12:50:00,38.83,38.91,38.79,38.87,186832.0,37.0254,37.1017,36.9872,37.0635,186832.0
2015-09-01 13:00:00,38.87,39.0,38.85,38.9,243148.0,37.0635,37.1875,37.0444,37.0921,243148.0
2015-09-01 13:10:00,38.9,39.0,38.88,38.96,228652.0,37.0921,37.1875,37.0731,37.1493,228652.0
2015-09-01 13:20:00,38.95,39.2,38.95,39.14,270323.0,37.1398,37.3782,37.1398,37.321,270323.0
2015-09-01 13:30:00,39.13,39.32,39.1,39.3,310031.0,37.3114,37.4926,37.2828,37.4735,310031.0
2015-09-01 13:40:00,39.3,39.55,39.25,39.46,320851.0,37.4735,37.7119,37.4259,37.6261,320851.0
2015-09-01 13:50:00,39.46,39.79,39.45,39.78,355879.0,37.6261,37.9408,37.6166,37.9312,355879.0
2015-09-01 14:00:00,39.78,39.78,39.56,39.61,283432.0,37.9312,37.9312,37.7214,37.7691,283432.0
2015-09-01 14:10:00,39.61,39.62,39.45,39.46,298283.0,37.7691,37.7787,37.6166,37.6261,298283.0
2015-09-01 14:20:00,39.45,39.65,39.43,39.56,246957.0,37.6166,37.8073,37.5975,37.7214,246957.0
2015-09-01 14:30:00,39.56,39.81,39.51,39.78,333380.0,37.7214,37.9598,37.6738,37.9312,333380.0
2015-09-01 14:40:00,39.8,39.81,39.64,39.66,313158.0,37.9503,37.9598,37.7977,37.8168,313158.0
2015-09-01 14:50:00,39.66,39.79,39.6,39.67,235055.0,37.8168,37.9408,37.7596,37.8263,235055.0
2015-09-01 15:00:00,39.68,39.71,39.5,39.56,252095.0,37.8359,37.8645,37.6642,37.7214,252095.0
2015-09-01 15:10:00,39.56,39.61,39.34,39.35,323100.0,37.7214,37.7691,37.5117,37.5212,323100.0
2015-09-01 15:20:00,39.35,39.4,39.07,39.14,458614.0,37.5212,37.5689,37.2542,37.321,458614.0
2015-09-01 15:30:00,39.13,39.18,39.03,39.18,497908.0,37.3114,37.3591,37.2161,37.3591,497908.0
2015-09-01 15:40:00,39.17,39.24,39.0,39.18,801012.0,37.3496,37.4163,37.1875,37.3591,801012.0
2015-09-01 15:50:00,39.17,39.3,39.07,39.21,1364029.0,37.3496,37.4735,37.2542,37.3877,1364029.0
2015-09-02 09:30:00,39.97,40.24,39.82,40.12,870441.0,38.1124,38.3698,37.9694,38.2554,870441.0
2015-09-02 09:40:00,40.12,40.2,39.96,40.07,500772.0,38.2554,38.3317,38.1029,38.2077,500772.0
2015-09-02 09:50:00,40.07,40.11,39.8,40.1,513392.0,38.2077,38.2459,37.9503,38.2364,513392.0
2015-09-02 10:00:00,40.1,40.57,40.07,40.48,687683.0,38.2364,38.6845,38.2077,38.5987,687683.0
2015-09-02 10:10:00,40.47,40.5,40.23,40.23,404361.0,38.5892,38.6178,38.3603,38.3603,404361.0
2015-09-02 10:20:00,40.23,40.32,40.05,40.14,323851.0,38.3603,38.4461,38.1887,38.2745,323851.0
2015-09-02 10:30:00,40.14,40.24,39.98,39.99,362741.0,38.2745,38.3698,38.1219,38.1315,362741.0
2015-09-02 10:40:00,40.0,40.35,39.99,40.35,370470.0,38.141,38.4747,38.1315,38.4747,370470.0
2015-09-02 10:50:00,40.35,40.74,40.34,40.64,558576.0,38.4747,38.8466,38.4652,38.7513,558576.0
2015-09-02 11:00:00,40.64,40.94,40.64,40.87,712296.0,38.7513,39.0373,38.7513,38.9706,712296.0
2015-09-02 11:10:00,40.87,40.99,40.72,40.93,584530.0,38.9706,39.085,38.8275,39.0278,584530.0
2015-09-02 11:20:00,40.94,40.96,40.8,40.87,426900.0,39.0373,39.0564,38.9038,38.9706,426900.0
2015-09-02 11:30:00,40.86,40.88,40.68,40.7,362689.0,38.961,38.9801,38.7894,38.8085,362689.0
2015-09-02 11:40:00,40.7,40.98,40.67,40.89,317401.0,38.8085,39.0755,38.7799,38.9896,317401.0
2015-09-02 11:50:00,40.88,40.98,40.81,40.85,304173.0,38.9801,39.0755,38.9134,38.9515,304173.0
2015-09-02 12:00:00,40.84,40.84,40.63,40.71,400462.0,38.942,38.942,38.7417,38.818,400462.0
2015-09-02 12:10:00,40.71,40.75,40.58,40.63,279079.0,38.818,38.8561,38.694,38.7417,279079.0
2015-09-02 12:20:00,40.64,40.64,40.47,40.53,349379.0,38.7513,38.7513,38.5892,38.6464,349379.0
2015-09-02 12:30:00,40.53,40.82,40.53,40.8,343840.0,38.6464,38.9229,38.6464,38.9038,343840.0
2015-09-02 12:40:00,40.79,40.97,40.72,40.94,251441.0,38.8943,39.0659,38.8275,39.0373,251441.0
2015-09-02 12:50:00,40.94,40.94,40.76,40.85,249286.0,39.0373,39.0373,38.8657,38.9515,249286.0
2015-09-02 13:00:00,40.85,40.89,40.75,40.87,275277.0,38.9515,38.9896,38.8561,38.9706,275277.0
2015-09-02 13:10:00,40.87,40.96,40.74,40.76,239465.0,38.9706,39.0564,38.8466,38.8657,239465.0
2015-09-02 13:20:00,40.76,40.87,40.72,40.87,296451.0,38.8657,38.9706,38.8275,38.9706,296451.0
2015-09-02 13:30:00,40.87,40.87,40.68,40.7,207537.0,38.9706,38.9706,38.7894,38.8085,207537.0
2015-09-02 13:40:00,40.71,40.99,40.7,40.95,220490.0,38.818,39.085,38.8085,39.0468,220490.0
2015-09-02 13:50:00,40.94,41.0,40.85,40.93,226294.0,39.0373,39.0945,38.9515,39.0278,226294.0
2015-09-02 14:00:00,40.93,41.15,40.9,41.1,499657.0,39.0278,39.2376,38.9992,39.1899,499657.0
2015-09-02 14:10:00,41.11,41.27,41.07,41.21,440060.0,39.1994,39.352,39.1613,39.2948,440060.0
2015-09-02 14:20:00,41.21,41.29,41.11,41.27,463725.0,39.2948,39.371,39.1994,39.352,463725.0
2015-09-02 14:30:00,41.28,41.33,41.01,41.05,464497.0,39.3615,39.4092,39.1041,39.1422,464497.0
2015-09-02 14:40:00,41.06,41.1,40.92,41.01,305954.0,39.1517,39.1899,39.0182,39.1041,305954.0
2015-09-02 14:50:00,41.01,41.16,41.01,41.15,237695.0,39.1041,39.2471,39.1041,39.2376,237695.0
2015-09-02 15:00:00,41.15,41.2,40.94,40.95,333994.0,39.2376,39.2852,39.0373,39.0468,333994.0
2015-09-02 15:10:00,40.95,41.04,40.76,40.92,572419.0,39.0468,39.1327,38.8657,39.0182,572419.0
2015-09-02 15:20:00,40.94,41.1,40.82,41.06,540653.0,39.0373,39.1899,38.9229,39.1517,540653.0
2015-09-02 15:30:00,41.06,41.36,41.04,41.26,670943.0,39.1517,39.4378,39.1327,39.3424,670943.0
2015-09-02 15:40:00,41.26,41.33,41.18,41.25,730081.0,39.3424,39.4092,39.2662,39.3329,730081.0
2015-09-02 15:50:00,41.26,41.51,41.25,41.51,1701022.0,39.3424,39.5808,39.3329,39.5808,1701022.0
2015-09-03 09:30:00,41.84,41.91,41.35,41.46,583827.0,39.8955,39.9622,39.4283,39.5331,583827.0
2015-09-03 09:40:00,41.44,41.46,41.21,41.36,594588.0,39.5141,39.5331,39.2948,39.4378,594588.0
2015-09-03 09:50:00,41.37,41.41,41.2,41.23,292010.0,39.4473,39.4855,39.2852,39.3138,292010.0
2015-09-03 10:00:00,41.23,41.39,41.2,41.38,250738.0,39.3138,39.4664,39.2852,39.4569,250738.0
2015-09-03 10:10:00,41.38,41.43,41.21,41.35,206978.0,39.4569,39.5045,39.2948,39.4283,206978.0
2015-09-03 10:20:00,41.36,41.45,41.32,41.41,288248.0,39.4378,39.5236,39.3997,39.4855,288248.0
2015-09-03 10:30:00,41.41,41.61,41.34,41.57,278674.0,39.4855,39.6762,39.4187,39.638,278674.0
2015-09-03 10:40:00,41.57,41.7,41.56,41.56,257877.0,39.638,39.762,39.6285,39.6285,257877.0
2015-09-03 10:50:00,41.56,41.61,41.47,41.5,225378.0,39.6285,39.6762,39.5427,39.5713,225378.0
2015-09-03 11:00:00,41.51,41.55,41.3,41.39,262950.0,39.5808,39.619,39.3806,39.4664,262950.0
2015-09-03 11:10:00,41.4,41.5,41.31,41.34,175965.0,39.4759,39.5713,39.3901,39.4187,175965.0
2015-09-03 11:20:00,41.35,41.36,41.17,41.19,231034.0,39.4283,39.4378,39.2566,39.2757,231034.0
2015-09-03 11:30:00,41.2,41.25,41.1,41.25,269192.0,39.2852,39.3329,39.1899,39.3329,269192.0
2015-09-03 11:40:00,41.25,41.4,41.25,41.35,194110.0,39.3329,39.4759,39.3329,39.4283,194110.0
2015-09-03 11:50:00,41.34,41.37,41.25,41.33,127103.0,39.4187,39.4473,39.3329,39.4092,127103.0
2015-09-03 12:00:00,41.33,41.37,41.23,41.29,113260.0,39.4092,39.4473,39.3138,39.371,113260.0
2015-09-03 12:10:00,41.29,41.29,41.14,41.27,149445.0,39.371,39.371,39.228,39.352,149445.0
2015-09-03 12:20:00,41.28,41.29,41.04,41.08,212306.0,39.3615,39.371,39.1327,39.1708,212306.0
2015-09-03 12:30:00,41.08,41.12,41.0,41.04,215276.0,39.1708,39.2089,39.0945,39.1327,215276.0
2015-09-03 12:40:00,41.05,41.2,40.99,41.12,200789.0,39.1422,39.2852,39.085,39.2089,200789.0
2015-09-03 12:50:00,41.11,41.14,41.0,41.06,177458.0,39.1994,39.228,39.0945,39.1517,177458.0
2015-09-03 13:00:00,41.07,41.07,40.82,40.84,221767.0,39.1613,39.1613,38.9229,38.942,221767.0
2015-09-03 13:10:00,40.84,41.02,40.8,41.01,210678.0,38.942,39.1136,38.9038,39.1041,210678.0
2015-09-03 13:20:00,41.0,41.13,40.96,41.09,149283.0,39.0945,39.2185,39.0564,39.1803,149283.0
2015-09-03 13:30:00,41.09,41.12,41.01,41.03,80790.0,39.1803,39.2089,39.1041,39.1231,80790.0
2015-09-03 13:40:00,41.04,41.08,40.94,41.05,108419.0,39.1327,39.1708,39.0373,39.1422,108419.0
2015-09-03 13:50:00,41.04,41.04,40.9,40.93,155794.0,39.1327,39.1327,38.9992,39.0278,155794.0
2015-09-03 14:00:00,40.93,40.98,40.83,40.84,180500.0,39.0278,39.0755,38.9324,38.942,180500.0
2015-09-03 14:10:00,40.86,41.05,40.86,41.05,186959.0,38.961,39.1422,38.961,39.1422,186959.0
2015-09-03 14:20:00,41.05,41.16,41.0,41.13,138426.0,39.1422,39.2471,39.0945,39.2185,138426.0
2015-09-03 14:30:00,41.12,41.26,41.08,41.25,131833.0,39.2089,39.3424,39.1708,39.3329,131833.0
2015-09-03 14:40:00,41.26,41.32,41.16,41.24,147036.0,39.3424,39.3997,39.2471,39.3234,147036.0
2015-09-03 14:50:00,41.23,41.28,41.08,41.16,162137.0,39.3138,39.3615,39.1708,39.2471,162137.0
2015-09-03 15:00:00,41.15,41.23,41.03,41.05,173981.0,39.2376,39.3138,39.1231,39.1422,173981.0
2015-09-03 15:10:00,41.05,41.18,41.03,41.05,160187.0,39.1422,39.2662,39.1231,39.1422,160187.0
2015-09-03 15:20:00,41.06,41.13,40.92,40.92,231405.0,39.1517,39.2185,39.0182,39.0182,231405.0
2015-09-03 15:30:00,40.92,40.96,40.79,40.83,295169.0,39.0182,39.0564,38.8943,38.9324,295169.0
2015-09-03 15:40:00,40.83,41.04,40.78,40.96,454279.0,38.9324,39.1327,38.8847,39.0564,454279.0
2015-09-03 15:50:00,40.95,41.01,40.89,40.89,490986.0,39.0468,39.1041,38.9896,38.9896,490986.0
2015-09-04 09:30:00,40.4,40.76,40.15,40.7,701600.0,38.5224,38.8657,38.284,38.8085,701600.0
2015-09-04 09:40:00,40.72,41.26,40.58,40.97,755177.0,38.8275,39.3424,38.694,39.0659,755177.0
2015-09-04 09:50:00,40.95,41.22,40.83,41.22,515568.0,39.0468,39.3043,38.9324,39.3043,515568.0
2015-09-04 10:00:00,41.2,41.23,40.89,41.05,334903.0,39.2852,39.3138,38.9896,39.1422,334903.0
2015-09-04 10:10:00,41.05,41.07,40.88,40.98,202201.0,39.1422,39.1613,38.9801,39.0755,202201.0
2015-09-04 10:20:00,40.99,41.13,40.84,41.09,140412.0,39.085,39.2185,38.942,39.1803,140412.0
2015-09-04 10:30:00,41.1,41.28,41.09,41.25,215396.0,39.1899,39.3615,39.1803,39.3329,215396.0
2015-09-04 10:40:00,41.25,41.32,41.11,41.17,262568.0,39.3329,39.3997,39.1994,39.2566,262568.0
2015-09-04 10:50:00,41.18,41.24,41.02,41.02,197999.0,39.2662,39.3234,39.1136,39.1136,197999.0
2015-09-04 11:00:00,41.02,41.08,40.84,40.84,300173.0,39.1136,39.1708,38.942,38.942,300173.0
2015-09-04 11:10:00,40.84,40.96,40.8,40.88,131124.0,38.942,39.0564,38.9038,38.9801,131124.0
2015-09-04 11:20:00,40.88,40.92,40.8,40.89,171968.0,38.9801,39.0182,38.9038,38.9896,171968.0
2015-09-04 11:30:00,40.89,40.89,40.72,40.74,155293.0,38.9896,38.9896,38.8275,38.8466,155293.0
2015-09-04 11:40:00,40.74,40.91,40.68,40.89,133743.0,38.8466,39.0087,38.7894,38.9896,133743.0
2015-09-04 11:50:00,40.89,40.98,40.89,40.9,146188.0,38.9896,39.0755,38.9896,38.9992,146188.0
2015-09-04 12:00:00,40.91,40.92,40.83,40.9,135866.0,39.0087,39.0182,38.9324,38.9992,135866.0
2015-09-04 12:10:00,40.9,40.92,40.8,40.82,88524.0,38.9992,39.0182,38.9038,38.9229,88524.0
2015-09-04 12:20:00,40.81,40.85,40.7,40.77,89243.0,38.9134,38.9515,38.8085,38.8752,89243.0
2015-09-04 12:30:00,40.78,40.86,40.71,40.72,110042.0,38.8847,38.961,38.818,38.8275,110042.0
2015-09-04 12:40:00,40.73,40.73,40.54,40.63,255043.0,38.8371,38.8371,38.6559,38.7417,255043.0
2015-09-04 12:50:00,40.63,40.63,40.49,40.52,274102.0,38.7417,38.7417,38.6082,38.6368,274102.0
2015-09-04 13:00:00,40.52,40.57,40.44,40.55,167086.0,38.6368,38.6845,38.5606,38.6654,167086.0
2015-09-04 13:10:00,40.55,40.61,40.47,40.54,155128.0,38.6654,38.7226,38.5892,38.6559,155128.0
2015-09-04 13:20:00,40.53,40.55,40.43,40.43,157416.0,38.6464,38.6654,38.551,38.551,157416.0
2015-09-04 13:30:00,40.44,40.62,40.4,40.59,135590.0,38.5606,38.7322,38.5224,38.7036,135590.0
2015-09-04 13:40:00,40.59,40.6,40.49,40.54,82570.0,38.7036,38.7131,38.6082,38.6559,82570.0
2015-09-04 13:50:00,40.54,40.57,40.48,40.52,95453.0,38.6559,38.6845,38.5987,38.6368,95453.0
2015-09-04 14:00:00,40.53,40.57,40.47,40.5,125741.0,38.6464,38.6845,38.5892,38.6178,125741.0
2015-09-04 14:10:00,40.5,40.59,40.47,40.47,136690.0,38.6178,38.7036,38.5892,38.5892,136690.0
2015-09-04 14:20:00,40.47,40.51,40.33,40.44,208576.0,38.5892,38.6273,38.4557,38.5606,208576.0
2015-09-04 14:30:00,40.44,40.46,40.38,40.43,81831.0,38.5606,38.5796,38.5033,38.551,81831.0
2015-09-04 14:40:00,40.43,40.54,40.4,40.5,128749.0,38.551,38.6559,38.5224,38.6178,128749.0
2015-09-04 14:50:00,40.51,40.59,40.46,40.52,145612.0,38.6273,38.7036,38.5796,38.6368,145612.0
2015-09-04 15:00:00,40.52,40.63,40.5,40.56,167991.0,38.6368,38.7417,38.6178,38.675,167991.0
2015-09-04 15:10:00,40.57,40.61,40.49,40.6,204668.0,38.6845,38.7226,38.6082,38.7131,204668.0
2015-09-04 15:20:00,40.59,40.61,40.5,40.6,164289.0,38.7036,38.7226,38.6178,38.7131,164289.0
2015-09-04 15:30:00,40.6,40.81,40.58,40.73,339705.0,38.7131,38.9134,38.694,38.8371,339705.0
2015-09-04 15:40:00,40.72,40.89,40.71,40.85,343683.0,38.8275,38.9896,38.818,38.9515,343683.0
2015-09-04 15:50:00,40.84,40.85,40.59,40.6,516210.0,38.942,38.9515,38.7036,38.7131,516210.0
2015-09-08 09:30:00,41.28,41.37,41.1,41.17,480338.0,39.3615,39.4473,39.1899,39.2566,480338.0
2015-09-08 09:40:00,41.17,41.58,41.16,41.51,537649.0,39.2566,39.6476,39.2471,39.5808,537649.0
2015-09-08 09:50:00,41.51,41.54,41.39,41.45,317027.0,39.5808,39.6094,39.4664,39.5236,317027.0
2015-09-08 10:00:00,41.46,41.46,41.29,41.31,242381.0,39.5331,39.5331,39.371,39.3901,242381.0
2015-09-08 10:10:00,41.32,41.34,41.15,41.16,282497.0,39.3997,39.4187,39.2376,39.2471,282497.0
2015-09-08 10:20:00,41.15,41.22,41.0,41.15,352587.0,39.2376,39.3043,39.0945,39.2376,352587.0
2015-09-08 10:30:00,41.15,41.17,40.9,40.91,263775.0,39.2376,39.2566,38.9992,39.0087,263775.0
2015-09-08 10:40:00,40.91,40.94,40.81,40.93,204204.0,39.0087,39.0373,38.9134,39.0278,204204.0
2015-09-08 10:50:00,40.93,41.04,40.85,41.01,147293.0,39.0278,39.1327,38.9515,39.1041,147293.0
2015-09-08 11:00:00,41.01,41.04,40.91,40.98,112479.0,39.1041,39.1327,39.0087,39.0755,112479.0
2015-09-08 11:10:00,40.98,41.01,40.92,40.96,101541.0,39.0755,39.1041,39.0182,39.0564,101541.0
2015-09-08 11:20:00,40.95,41.02,40.88,41.01,182475.0,39.0468,39.1136,38.9801,39.1041,182475.0
2015-09-08 11:30:00,41.01,41.02,40.94,40.96,216921.0,39.1041,39.1136,39.0373,39.0564,216921.0
2015-09-08 11:40:00,40.95,41.02,40.91,40.94,107421.0,39.0468,39.1136,39.0087,39.0373,107421.0
2015-09-08 11:50:00,40.94,40.97,40.77,40.81,157756.0,39.0373,39.0659,38.8752,38.9134,157756.0
2015-09-08 12:00:00,40.81,40.96,40.77,40.95,109068.0,38.9134,39.0564,38.8752,39.0468,109068.0
2015-09-08 12:10:00,40.95,41.13,40.94,41.12,238785.0,39.0468,39.2185,39.0373,39.2089,238785.0
2015-09-08 12:20:00,41.12,41.31,41.1,41.31,134196.0,39.2089,39.3901,39.1899,39.3901,134196.0
2015-09-08 12:30:00,41.32,41.33,41.16,41.16,134184.0,39.3997,39.4092,39.2471,39.2471,134184.0
2015-09-08 12:40:00,41.16,41.26,41.16,41.25,160252.0,39.2471,39.3424,39.2471,39.3329,160252.0
2015-09-08 12:50:00,41.26,41.27,41.19,41.21,148003.0,39.3424,39.352,39.2757,39.2948,148003.0
2015-09-08 13:00:00,41.2,41.2,41.04,41.15,83464.0,39.2852,39.2852,39.1327,39.2376,83464.0
2015-09-08 13:10:00,41.14,41.19,41.01,41.02,114022.0,39.228,39.2757,39.1041,39.1136,114022.0
2015-09-08 13:20:00,41.02,41.05,40.97,41.03,100373.0,39.1136,39.1422,39.0659,39.1231,100373.0
2015-09-08 13:30:00,41.04,41.07,41.02,41.04,123495.0,39.1327,39.1613,39.1136,39.1327,123495.0
2015-09-08 13:40:00,41.05,41.05,41.0,41.01,92887.0,39.1422,39.1422,39.0945,39.1041,92887.0
2015-09-08 13:50:00,41.01,41.01,40.95,40.98,120116.0,39.1041,39.1041,39.0468,39.0755,120116.0
2015-09-08 14:00:00,40.98,41.06,40.97,41.05,286676.0,39.0755,39.1517,39.0659,39.1422,286676.0
2015-09-08 14:10:00,41.04,41.05,40.96,40.97,160638.0,39.1327,39.1422,39.0564,39.0659,160638.0
2015-09-08 14:20:00,40.98,40.99,40.93,40.98,151236.0,39.0755,39.085,39.0278,39.0755,151236.0
2015-09-08 14:30:00,40.99,41.14,40.99,41.07,178863.0,39.085,39.228,39.085,39.1613,178863.0
2015-09-08 14:40:00,41.08,41.11,40.98,41.0,176051.0,39.1708,39.1994,39.0755,39.0945,176051.0
2015-09-08 14:50:00,41.01,41.1,40.99,41.05,125808.0,39.1041,39.1899,39.085,39.1422,125808.0
2015-09-08 15:00:00,41.06,41.09,41.03,41.09,153777.0,39.1517,39.1803,39.1231,39.1803,153777.0
2015-09-08 15:10:00,41.09,41.13,41.04,41.1,198046.0,39.1803,39.2185,39.1327,39.1899,198046.0
2015-09-08 15:20:00,41.1,41.16,41.03,41.11,258279.0,39.1899,39.2471,39.1231,39.1994,258279.0
2015-09-08 15:30:00,41.12,41.12,40.96,40.99,608009.0,39.2089,39.2089,39.0564,39.085,608009.0
2015-09-08 15:40:00,40.99,41.01,40.93,40.98,450219.0,39.085,39.1041,39.0278,39.0755,450219.0
2015-09-08 15:50:00,40.98,40.99,40.69,40.78,1728129.0,39.0755,39.085,38.7989,38.8847,1728129.0
2015-09-09 09:30:00,41.15,41.2,40.87,40.96,395062.0,39.2376,39.2852,38.9706,39.0564,395062.0
2015-09-09 09:40:00,40.96,41.06,40.68,40.69,490777.0,39.0564,39.1517,38.7894,38.7989,490777.0
2015-09-09 09:50:00,40.7,40.82,40.62,40.79,352966.0,38.8085,38.9229,38.7322,38.8943,352966.0
2015-09-09 10:00:00,40.81,40.89,40.66,40.76,355395.0,38.9134,38.9896,38.7703,38.8657,355395.0
2015-09-09 10:10:00,40.76,41.02,40.75,40.94,218359.0,38.8657,39.1136,38.8561,39.0373,218359.0
2015-09-09 10:20:00,40.94,41.25,40.9,41.25,302777.0,39.0373,39.3329,38.9992,39.3329,302777.0
2015-09-09 10:30:00,41.24,41.3,41.11,41.29,453141.0,39.3234,39.3806,39.1994,39.371,453141.0
2015-09-09 10:40:00,41.29,41.5,41.21,41.41,459177.0,39.371,39.5713,39.2948,39.4855,459177.0
2015-09-09 10:50:00,41.41,41.41,41.17,41.19,313618.0,39.4855,39.4855,39.2566,39.2757,313618.0
2015-09-09 11:00:00,41.2,41.38,41.19,41.3,149713.0,39.2852,39.4569,39.2757,39.3806,149713.0
2015-09-09 11:10:00,41.32,41.49,41.32,41.46,328366.0,39.3997,39.5618,39.3997,39.5331,328366.0
2015-09-09 11:20:00,41.48,41.48,41.35,41.4,220401.0,39.5522,39.5522,39.4283,39.4759,220401.0
2015-09-09 11:30:00,41.39,41.51,41.38,41.46,245610.0,39.4664,39.5808,39.4569,39.5331,245610.0
2015-09-09 11:40:00,41.47,41.57,41.37,41.51,269848.0,39.5427,39.638,39.4473,39.5808,269848.0
2015-09-09 11:50:00,41.51,41.65,41.47,41.58,193807.0,39.5808,39.7143,39.5427,39.6476,193807.0
2015-09-09 12:00:00,41.58,41.77,41.56,41.75,255341.0,39.6476,39.8287,39.6285,39.8097,255341.0
2015-09-09 12:10:00,41.76,41.86,41.74,41.82,223187.0,39.8192,39.9146,39.8001,39.8764,223187.0
2015-09-09 12:20:00,41.82,42.11,41.7,42.1,490428.0,39.8764,40.1529,39.762,40.1434,490428.0
2015-09-09 12:30:00,42.1,42.18,41.81,41.86,289732.0,40.1434,40.2197,39.8669,39.9146,289732.0
2015-09-09 12:40:00,41.85,41.98,41.83,41.86,123293.0,39.905,40.029,39.886,39.9146,123293.0
2015-09-09 12:50:00,41.85,41.95,41.8,41.92,120034.0,39.905,40.0004,39.8573,39.9718,120034.0
2015-09-09 13:00:00,41.92,41.99,41.81,41.83,147693.0,39.9718,40.0385,39.8669,39.886,147693.0
2015-09-09 13:10:00,41.84,41.92,41.81,41.87,119019.0,39.8955,39.9718,39.8669,39.9241,119019.0
2015-09-09 13:20:00,41.88,41.9,41.65,41.67,218455.0,39.9336,39.9527,39.7143,39.7334,218455.0
2015-09-09 13:30:00,41.67,41.7,41.56,41.6,231095.0,39.7334,39.762,39.6285,39.6666,231095.0
2015-09-09 13:40:00,41.6,41.62,41.49,41.5,171303.0,39.6666,39.6857,39.5618,39.5713,171303.0
2015-09-09 13:50:00,41.49,41.49,41.31,41.35,202063.0,39.5618,39.5618,39.3901,39.4283,202063.0
2015-09-09 14:00:00,41.36,41.41,41.24,41.4,289695.0,39.4378,39.4855,39.3234,39.4759,289695.0
2015-09-09 14:10:00,41.4,41.58,41.4,41.55,193349.0,39.4759,39.6476,39.4759,39.619,193349.0
2015-09-09 14:20:00,41.55,41.55,41.35,41.35,157991.0,39.619,39.619,39.4283,39.4283,157991.0
2015-09-09 14:30:00,41.35,41.35,41.15,41.16,248508.0,39.4283,39.4283,39.2376,39.2471,248508.0
2015-09-09 14:40:00,41.15,41.21,41.03,41.18,216725.0,39.2376,39.2948,39.1231,39.2662,216725.0
2015-09-09 14:50:00,41.19,41.29,41.14,41.26,138861.0,39.2757,39.371,39.228,39.3424,138861.0
2015-09-09 15:00:00,41.25,41.42,41.2,41.4,169415.0,39.3329,39.495,39.2852,39.4759,169415.0
2015-09-09 15:10:00,41.4,41.48,41.3,41.39,252724.0,39.4759,39.5522,39.3806,39.4664,252724.0
2015-09-09 15:20:00,41.38,41.48,41.26,41.31,264308.0,39.4569,39.5522,39.3424,39.3901,264308.0
2015-09-09 15:30:00,41.31,41.31,41.14,41.15,268177.0,39.3901,39.3901,39.228,39.2376,268177.0
2015-09-09 15:40:00,41.15,41.15,40.83,40.9,600466.0,39.2376,39.2376,38.9324,38.9992,600466.0
2015-09-09 15:50:00,40.9,41.03,40.84,41.0,893862.0,38.9992,39.1231,38.942,39.0945,893862.0
2015-09-10 09:30:00,41.28,41.88,41.26,41.68,1012081.0,39.3615,39.9336,39.3424,39.7429,1012081.0
2015-09-10 09:40:00,41.67,41.73,41.37,41.38,375082.0,39.7334,39.7906,39.4473,39.4569,375082.0
2015-09-10 09:50:00,41.36,41.48,41.01,41.03,373417.0,39.4378,39.5522,39.1041,39.1231,373417.0
2015-09-10 10:00:00,41.04,41.18,40.81,40.84,457570.0,39.1327,39.2662,38.9134,38.942,457570.0
2015-09-10 10:10:00,40.86,40.98,40.71,40.97,641533.0,38.961,39.0755,38.818,39.0659,641533.0
2015-09-10 10:20:00,40.96,41.15,40.9,41.1,142827.0,39.0564,39.2376,38.9992,39.1899,142827.0
2015-09-10 10:30:00,41.12,41.51,41.11,41.42,228828.0,39.2089,39.5808,39.1994,39.495,228828.0
2015-09-10 10:40:00,41.42,41.43,41.25,41.38,271504.0,39.495,39.5045,39.3329,39.4569,271504.0
2015-09-10 10:50:00,41.38,41.5,41.25,41.3,270259.0,39.4569,39.5713,39.3329,39.3806,270259.0
2015-09-10 11:00:00,41.3,41.4,41.26,41.27,188068.0,39.3806,39.4759,39.3424,39.352,188068.0
2015-09-10 11:10:00,41.28,41.28,41.15,41.17,155363.0,39.3615,39.3615,39.2376,39.2566,155363.0
2015-09-10 11:20:00,41.18,41.21,41.07,41.15,124578.0,39.2662,39.2948,39.1613,39.2376,124578.0
2015-09-10 11:30:00,41.15,41.22,41.13,41.2,145148.0,39.2376,39.3043,39.2185,39.2852,145148.0
2015-09-10 11:40:00,41.2,41.2,41.07,41.07,99254.0,39.2852,39.2852,39.1613,39.1613,99254.0
2015-09-10 11:50:00,41.08,41.17,41.0,41.13,115930.0,39.1708,39.2566,39.0945,39.2185,115930.0
2015-09-10 12:00:00,41.14,41.28,41.09,41.28,91308.0,39.228,39.3615,39.1803,39.3615,91308.0
2015-09-10 12:10:00,41.28,41.34,41.25,41.27,63410.0,39.3615,39.4187,39.3329,39.352,63410.0
2015-09-10 12:20:00,41.27,41.37,41.25,41.29,106665.0,39.352,39.4473,39.3329,39.371,106665.0
2015-09-10 12:30:00,41.29,41.39,41.26,41.36,82109.0,39.371,39.4664,39.3424,39.4378,82109.0
2015-09-10 12:40:00,41.36,41.37,41.27,41.32,158454.0,39.4378,39.4473,39.352,39.3997,158454.0
2015-09-10 12:50:00,41.32,41.32,41.13,41.18,93392.0,39.3997,39.3997,39.2185,39.2662,93392.0
2015-09-10 13:00:00,41.18,41.27,41.15,41.23,81578.0,39.2662,39.352,39.2376,39.3138,81578.0
2015-09-10 13:10:00,41.24,41.38,41.24,41.38,107605.0,39.3234,39.4569,39.3234,39.4569,107605.0
2015-09-10 13:20:00,41.38,41.52,41.27,41.48,186650.0,39.4569,39.5904,39.352,39.5522,186650.0
2015-09-10 13:30:00,41.48,41.57,41.41,41.57,156806.0,39.5522,39.638,39.4855,39.638,156806.0
2015-09-10 13:40:00,41.58,41.58,41.33,41.39,100193.0,39.6476,39.6476,39.4092,39.4664,100193.0
2015-09-10 13:50:00,41.39,41.5,41.37,41.49,94095.0,39.4664,39.5713,39.4473,39.5618,94095.0
2015-09-10 14:00:00,41.51,41.55,41.46,41.5,84094.0,39.5808,39.619,39.5331,39.5713,84094.0
2015-09-10 14:10:00,41.5,41.54,41.36,41.39,131128.0,39.5713,39.6094,39.4378,39.4664,131128.0
2015-09-10 14:20:00,41.39,41.41,41.35,41.4,87161.0,39.4664,39.4855,39.4283,39.4759,87161.0
2015-09-10 14:30:00,41.4,41.47,41.4,41.43,70836.0,39.4759,39.5427,39.4759,39.5045,70836.0
2015-09-10 14:40:00,41.42,41.5,41.37,41.37,69118.0,39.495,39.5713,39.4473,39.4473,69118.0
2015-09-10 14:50:00,41.37,41.4,41.16,41.17,142303.0,39.4473,39.4759,39.2471,39.2566,142303.0
2015-09-10 15:00:00,41.17,41.24,41.14,41.23,90590.0,39.2566,39.3234,39.228,39.3138,90590.0
2015-09-10 15:10:00,41.24,41.3,41.15,41.16,125503.0,39.3234,39.3806,39.2376,39.2471,125503.0
2015-09-10 15:20:00,41.17,41.19,41.05,41.09,173131.0,39.2566,39.2757,39.1422,39.1803,173131.0
2015-09-10 15:30:00,41.08,41.11,41.0,41.07,234621.0,39.1708,39.1994,39.0945,39.1613,234621.0
2015-09-10 15:40:00,41.07,41.08,40.98,41.07,253370.0,39.1613,39.1708,39.0755,39.1613,253370.0
2015-09-10 15:50:00,41.08,41.22,41.01,41.21,535882.0,39.1708,39.3043,39.1041,39.2948,535882.0
2015-09-11 09:30:00,41.22,41.8,41.05,41.58,635885.0,39.3043,39.8573,39.1422,39.6476,635885.0
2015-09-11 09:40:00,41.58,41.78,41.51,41.71,389819.0,39.6476,39.8383,39.5808,39.7715,389819.0
2015-09-11 09:50:00,41.71,41.97,41.69,41.8,664188.0,39.7715,40.0194,39.7525,39.8573,664188.0
2015-09-11 10:00:00,41.8,41.82,41.61,41.74,412351.0,39.8573,39.8764,39.6762,39.8001,412351.0
2015-09-11 10:10:00,41.73,41.77,41.51,41.51,216872.0,39.7906,39.8287,39.5808,39.5808,216872.0
2015-09-11 10:20:00,41.51,41.66,41.42,41.61,191968.0,39.5808,39.7239,39.495,39.6762,191968.0
2015-09-11 10:30:00,41.62,41.77,41.56,41.76,188325.0,39.6857,39.8287,39.6285,39.8192,188325.0
2015-09-11 10:40:00,41.76,41.81,41.56,41.57,186575.0,39.8192,39.8669,39.6285,39.638,186575.0
2015-09-11 10:50:00,41.56,41.64,41.51,41.61,109685.0,39.6285,39.7048,39.5808,39.6762,109685.0
2015-09-11 11:00:00,41.62,41.67,41.47,41.63,238736.0,39.6857,39.7334,39.5427,39.6952,238736.0
2015-09-11 11:10:00,41.63,41.68,41.55,41.68,107579.0,39.6952,39.7429,39.619,39.7429,107579.0
2015-09-11 11:20:00,41.69,41.75,41.6,41.73,100570.0,39.7525,39.8097,39.6666,39.7906,100570.0
2015-09-11 11:30:00,41.73,41.75,41.67,41.71,134249.0,39.7906,39.8097,39.7334,39.7715,134249.0
2015-09-11 11:40:00,41.71,41.79,41.7,41.77,120331.0,39.7715,39.8478,39.762,39.8287,120331.0
2015-09-11 11:50:00,41.77,41.92,41.76,41.88,186699.0,39.8287,39.9718,39.8192,39.9336,186699.0
2015-09-11 12:00:00,41.88,41.99,41.86,41.86,180232.0,39.9336,40.0385,39.9146,39.9146,180232.0
2015-09-11 12:10:00,41.88,41.99,41.83,41.85,138431.0,39.9336,40.0385,39.886,39.905,138431.0
2015-09-11 12:20:00,41.86,41.87,41.78,41.8,102116.0,39.9146,39.9241,39.8383,39.8573,102116.0
2015-09-11 12:30:00,41.8,41.93,41.79,41.93,79772.0,39.8573,39.9813,39.8478,39.9813,79772.0
2015-09-11 12:40:00,41.93,42.04,41.9,42.03,187369.0,39.9813,40.0862,39.9527,40.0767,187369.0
2015-09-11 12:50:00,42.04,42.11,41.92,41.97,187796.0,40.0862,40.1529,39.9718,40.0194,187796.0
2015-09-11 13:00:00,41.97,42.0,41.86,41.89,108733.0,40.0194,40.048,39.9146,39.9432,108733.0
2015-09-11 13:10:00,41.89,41.9,41.83,41.84,86525.0,39.9432,39.9527,39.886,39.8955,86525.0
2015-09-11 13:20:00,41.83,41.83,41.73,41.77,98469.0,39.886,39.886,39.7906,39.8287,98469.0
2015-09-11 13:30:00,41.77,41.81,41.72,41.77,110284.0,39.8287,39.8669,39.7811,39.8287,110284.0
2015-09-11 13:40:00,41.77,41.79,41.73,41.79,68030.0,39.8287,39.8478,39.7906,39.8478,68030.0
2015-09-11 13:50:00,41.8,41.85,41.76,41.78,63427.0,39.8573,39.905,39.8192,39.8383,63427.0
2015-09-11 14:00:00,41.77,41.82,41.74,41.81,67345.0,39.8287,39.8764,39.8001,39.8669,67345.0
2015-09-11 14:10:00,41.82,41.93,41.81,41.92,77014.0,39.8764,39.9813,39.8669,39.9718,77014.0
2015-09-11 14:20:00,41.92,42.02,41.92,42.0,138129.0,39.9718,40.0671,39.9718,40.048,138129.0
2015-09-11 14:30:00,42.0,42.14,42.0,42.1,137549.0,40.048,40.1815,40.048,40.1434,137549.0
2015-09-11 14:40:00,42.1,42.11,42.02,42.03,153416.0,40.1434,40.1529,40.0671,40.0767,153416.0
2015-09-11 14:50:00,42.03,42.08,41.96,42.05,110400.0,40.0767,40.1243,40.0099,40.0957,110400.0
2015-09-11 15:00:00,42.05,42.15,42.03,42.05,177369.0,40.0957,40.1911,40.0767,40.0957,177369.0
2015-09-11 15:10:00,42.06,42.12,42.02,42.06,158500.0,40.1053,40.1625,40.0671,40.1053,158500.0
2015-09-11 15:20:00,42.06,42.09,42.0,42.04,110054.0,40.1053,40.1339,40.048,40.0862,110054.0
2015-09-11 15:30:00,42.03,42.07,41.97,42.06,163619.0,40.0767,40.1148,40.0194,40.1053,163619.0
2015-09-11 15:40:00,42.05,42.07,41.99,42.0,295573.0,40.0957,40.1148,40.0385,40.048,295573.0
2015-09-11 15:50:00,42.01,42.15,42.01,42.15,802033.0,40.0576,40.1911,40.0576,40.1911,802033.0
2015-09-14 09:30:00,42.26,42.5,42.11,42.25,412488.0,40.296,40.5248,40.1529,40.2864,412488.0
2015-09-14 09:40:00,42.25,42.33,42.05,42.09,199403.0,40.2864,40.3627,40.0957,40.1339,199403.0
2015-09-14 09:50:00,42.09,42.15,41.91,41.91,297648.0,40.1339,40.1911,39.9622,39.9622,297648.0
2015-09-14 10:00:00,41.91,42.01,41.84,41.96,243381.0,39.9622,40.0576,39.8955,40.0099,243381.0
2015-09-14 10:10:00,41.97,42.05,41.86,42.03,184911.0,40.0194,40.0957,39.9146,40.0767,184911.0
2015-09-14 10:20:00,42.03,42.19,42.02,42.07,176144.0,40.0767,40.2292,40.0671,40.1148,176144.0
2015-09-14 10:30:00,42.07,42.23,42.07,42.21,118398.0,40.1148,40.2674,40.1148,40.2483,118398.0
2015-09-14 10:40:00,42.22,42.32,42.2,42.26,170886.0,40.2578,40.3532,40.2388,40.296,170886.0
2015-09-14 10:50:00,42.25,42.25,42.1,42.22,109014.0,40.2864,40.2864,40.1434,40.2578,109014.0
2015-09-14 11:00:00,42.22,42.25,42.12,42.14,99426.0,40.2578,40.2864,40.1625,40.1815,99426.0
2015-09-14 11:10:00,42.15,42.16,42.05,42.14,138382.0,40.1911,40.2006,40.0957,40.1815,138382.0
2015-09-14 11:20:00,42.15,42.19,42.02,42.05,132593.0,40.1911,40.2292,40.0671,40.0957,132593.0
2015-09-14 11:30:00,42.05,42.05,41.92,41.96,144505.0,40.0957,40.0957,39.9718,40.0099,144505.0
2015-09-14 11:40:00,41.95,42.03,41.93,42.02,127384.0,40.0004,40.0767,39.9813,40.0671,127384.0
2015-09-14 11:50:00,42.01,42.17,42.01,42.12,177980.0,40.0576,40.2101,40.0576,40.1625,177980.0
2015-09-14 12:00:00,42.11,42.24,42.09,42.22,117007.0,40.1529,40.2769,40.1339,40.2578,117007.0
2015-09-14 12:10:00,42.22,42.32,42.14,42.29,123244.0,40.2578,40.3532,40.1815,40.3246,123244.0
2015-09-14 12:20:00,42.28,42.31,42.19,42.29,85474.0,40.315,40.3436,40.2292,40.3246,85474.0
2015-09-14 12:30:00,42.29,42.37,42.24,42.31,91315.0,40.3246,40.4009,40.2769,40.3436,91315.0
2015-09-14 12:40:00,42.3,42.31,42.14,42.18,76651.0,40.3341,40.3436,40.1815,40.2197,76651.0
2015-09-14 12:50:00,42.17,42.27,42.15,42.23,59437.0,40.2101,40.3055,40.1911,40.2674,59437.0
2015-09-14 13:00:00,42.23,42.28,42.17,42.2,68755.0,40.2674,40.315,40.2101,40.2388,68755.0
2015-09-14 13:10:00,42.21,42.23,42.17,42.18,75260.0,40.2483,40.2674,40.2101,40.2197,75260.0
2015-09-14 13:20:00,42.18,42.2,42.06,42.07,86497.0,40.2197,40.2388,40.1053,40.1148,86497.0
2015-09-14 13:30:00,42.08,42.14,42.05,42.1,83566.0,40.1243,40.1815,40.0957,40.1434,83566.0
2015-09-14 13:40:00,42.1,42.29,42.09,42.29,117453.0,40.1434,40.3246,40.1339,40.3246,117453.0
2015-09-14 13:50:00,42.28,42.28,42.21,42.27,63059.0,40.315,40.315,40.2483,40.3055,63059.0
2015-09-14 14:00:00,42.27,42.28,42.19,42.21,62944.0,40.3055,40.315,40.2292,40.2483,62944.0
2015-09-14 14:10:00,42.2,42.26,42.18,42.22,65798.0,40.2388,40.296,40.2197,40.2578,65798.0
2015-09-14 14:20:00,42.23,42.23,42.13,42.15,76775.0,40.2674,40.2674,40.172,40.1911,76775.0
2015-09-14 14:30:00,42.14,42.19,42.13,42.19,56556.0,40.1815,40.2292,40.172,40.2292,56556.0
2015-09-14 14:40:00,42.19,42.25,42.16,42.16,82004.0,40.2292,40.2864,40.2006,40.2006,82004.0
2015-09-14 14:50:00,42.16,42.31,42.16,42.27,140114.0,40.2006,40.3436,40.2006,40.3055,140114.0
2015-09-14 15:00:00,42.27,42.32,42.21,42.24,100307.0,40.3055,40.3532,40.2483,40.2769,100307.0
2015-09-14 15:10:00,42.24,42.33,42.23,42.25,122127.0,40.2769,40.3627,40.2674,40.2864,122127.0
2015-09-14 15:20:00,42.25,42.28,42.17,42.21,145976.0,40.2864,40.315,40.2101,40.2483,145976.0
2015-09-14 15:30:00,42.21,42.22,42.12,42.15,142898.0,40.2483,40.2578,40.1625,40.1911,142898.0
2015-09-14 15:40:00,42.15,42.26,42.14,42.23,222486.0,40.1911,40.296,40.1815,40.2674,222486.0
2015-09-14 15:50:00,42.23,42.33,42.21,42.3,420626.0,40.2674,40.3627,40.2483,40.3341,420626.0
2015-09-15 09:30:00,42.36,42.5,42.24,42.27,376022.0,40.3913,40.5248,40.2769,40.3055,376022.0
2015-09-15 09:40:00,42.26,42.3,42.06,42.06,264534.0,40.296,40.3341,40.1053,40.1053,264534.0
2015-09-15 09:50:00,42.06,42.08,41.89,41.97,357531.0,40.1053,40.1243,39.9432,40.0194,357531.0
2015-09-15 10:00:00,41.98,42.27,41.98,42.23,153411.0,40.029,40.3055,40.029,40.2674,153411.0
2015-09-15 10:10:00,42.23,42.4,42.2,42.37,272319.0,40.2674,40.4295,40.2388,40.4009,272319.0
2015-09-15 10:20:00,42.37,42.55,42.35,42.49,320786.0,40.4009,40.5725,40.3818,40.5153,320786.0
2015-09-15 10:30:00,42.5,42.53,42.38,42.43,164057.0,40.5248,40.5534,40.4104,40.4581,164057.0
2015-09-15 10:40:00,42.44,42.59,42.44,42.46,193292.0,40.4676,40.6106,40.4676,40.4867,193292.0
2015-09-15 10:50:00,42.46,42.55,42.43,42.54,115495.0,40.4867,40.5725,40.4581,40.563,115495.0
2015-09-15 11:00:00,42.55,42.66,42.53,42.57,201588.0,40.5725,40.6774,40.5534,40.5916,201588.0
2015-09-15 11:10:00,42.56,42.61,42.47,42.47,105500.0,40.582,40.6297,40.4962,40.4962,105500.0
2015-09-15 11:20:00,42.47,42.49,42.23,42.27,212063.0,40.4962,40.5153,40.2674,40.3055,212063.0
2015-09-15 11:30:00,42.27,42.34,42.13,42.13,197390.0,40.3055,40.3722,40.172,40.172,197390.0
2015-09-15 11:40:00,42.13,42.37,42.12,42.34,137479.0,40.172,40.4009,40.1625,40.3722,137479.0
2015-09-15 11:50:00,42.35,42.48,42.34,42.45,91938.0,40.3818,40.5057,40.3722,40.4771,91938.0
2015-09-15 12:00:00,42.46,42.52,42.42,42.52,84217.0,40.4867,40.5439,40.4485,40.5439,84217.0
2015-09-15 12:10:00,42.51,42.53,42.46,42.47,64436.0,40.5343,40.5534,40.4867,40.4962,64436.0
2015-09-15 12:20:00,42.47,42.48,42.32,42.46,85448.0,40.4962,40.5057,40.3532,40.4867,85448.0
2015-09-15 12:30:00,42.48,42.51,42.45,42.5,104668.0,40.5057,40.5343,40.4771,40.5248,104668.0
2015-09-15 12:40:00,42.5,42.51,42.46,42.5,58686.0,40.5248,40.5343,40.4867,40.5248,58686.0
2015-09-15 12:50:00,42.5,42.51,42.43,42.43,62821.0,40.5248,40.5343,40.4581,40.4581,62821.0
2015-09-15 13:00:00,42.43,42.57,42.41,42.56,123920.0,40.4581,40.5916,40.439,40.582,123920.0
2015-09-15 13:10:00,42.55,42.68,42.51,42.58,163082.0,40.5725,40.6964,40.5343,40.6011,163082.0
2015-09-15 13:20:00,42.58,42.77,42.58,42.77,159156.0,40.6011,40.7823,40.6011,40.7823,159156.0
2015-09-15 13:30:00,42.77,42.84,42.72,42.73,164143.0,40.7823,40.849,40.7346,40.7441,164143.0
2015-09-15 13:40:00,42.74,42.83,42.73,42.76,128592.0,40.7537,40.8395,40.7441,40.7727,128592.0
2015-09-15 13:50:00,42.75,42.77,42.64,42.69,179069.0,40.7632,40.7823,40.6583,40.706,179069.0
2015-09-15 14:00:00,42.69,42.77,42.67,42.76,118782.0,40.706,40.7823,40.6869,40.7727,118782.0
2015-09-15 14:10:00,42.76,42.8,42.71,42.71,183320.0,40.7727,40.8109,40.7251,40.7251,183320.0
2015-09-15 14:20:00,42.71,42.71,42.65,42.68,112869.0,40.7251,40.7251,40.6678,40.6964,112869.0
2015-09-15 14:30:00,42.68,42.7,42.65,42.66,87334.0,40.6964,40.7155,40.6678,40.6774,87334.0
2015-09-15 14:40:00,42.67,42.74,42.66,42.72,114768.0,40.6869,40.7537,40.6774,40.7346,114768.0
2015-09-15 14:50:00,42.73,42.8,42.68,42.78,97480.0,40.7441,40.8109,40.6964,40.7918,97480.0
2015-09-15 15:00:00,42.78,42.85,42.77,42.79,150226.0,40.7918,40.8585,40.7823,40.8013,150226.0
2015-09-15 15:10:00,42.8,42.83,42.78,42.8,107844.0,40.8109,40.8395,40.7918,40.8109,107844.0
2015-09-15 15:20:00,42.8,42.8,42.71,42.74,129826.0,40.8109,40.8109,40.7251,40.7537,129826.0
2015-09-15 15:30:00,42.73,42.8,42.67,42.67,160152.0,40.7441,40.8109,40.6869,40.6869,160152.0
2015-09-15 15:40:00,42.68,42.74,42.62,42.65,210700.0,40.6964,40.7537,40.6392,40.6678,210700.0
2015-09-15 15:50:00,42.65,42.68,42.59,42.63,377042.0,40.6678,40.6964,40.6106,40.6488,377042.0
2015-09-16 09:30:00,42.4,42.57,42.24,42.49,343376.0,40.4295,40.5916,40.2769,40.5153,343376.0
2015-09-16 09:40:00,42.48,42.57,42.36,42.54,174058.0,40.5057,40.5916,40.3913,40.563,174058.0
2015-09-16 09:50:00,42.55,42.84,42.55,42.82,245136.0,40.5725,40.849,40.5725,40.8299,245136.0
2015-09-16 10:00:00,42.84,43.0,42.8,42.95,210277.0,40.849,41.0016,40.8109,40.9539,210277.0
2015-09-16 10:10:00,42.95,43.07,42.89,42.89,253957.0,40.9539,41.0683,40.8967,40.8967,253957.0
2015-09-16 10:20:00,42.89,42.93,42.8,42.92,135901.0,40.8967,40.9348,40.8109,40.9253,135901.0
2015-09-16 10:30:00,42.92,43.08,42.91,42.95,176221.0,40.9253,41.0779,40.9158,40.9539,176221.0
2015-09-16 10:40:00,42.95,42.97,42.81,42.83,130236.0,40.9539,40.973,40.8204,40.8395,130236.0
2015-09-16 10:50:00,42.84,42.86,42.71,42.85,142892.0,40.849,40.8681,40.7251,40.8585,142892.0
2015-09-16 11:00:00,42.86,42.86,42.64,42.79,241609.0,40.8681,40.8681,40.6583,40.8013,241609.0
2015-09-16 11:10:00,42.79,42.88,42.63,42.64,160909.0,40.8013,40.8872,40.6488,40.6583,160909.0
2015-09-16 11:20:00,42.64,42.64,42.46,42.55,331332.0,40.6583,40.6583,40.4867,40.5725,331332.0
2015-09-16 11:30:00,42.55,42.56,42.5,42.52,167796.0,40.5725,40.582,40.5248,40.5439,167796.0
2015-09-16 11:40:00,42.53,42.55,42.47,42.48,170619.0,40.5534,40.5725,40.4962,40.5057,170619.0
2015-09-16 11:50:00,42.48,42.64,42.44,42.63,155140.0,40.5057,40.6583,40.4676,40.6488,155140.0
2015-09-16 12:00:00,42.62,42.75,42.62,42.75,151197.0,40.6392,40.7632,40.6392,40.7632,151197.0
2015-09-16 12:10:00,42.75,42.88,42.72,42.84,182583.0,40.7632,40.8872,40.7346,40.849,182583.0
2015-09-16 12:20:00,42.84,42.91,42.74,42.91,128008.0,40.849,40.9158,40.7537,40.9158,128008.0
2015-09-16 12:30:00,42.91,43.0,42.88,42.99,170856.0,40.9158,41.0016,40.8872,40.992,170856.0
2015-09-16 12:40:00,42.98,43.0,42.91,42.94,88535.0,40.9825,41.0016,40.9158,40.9444,88535.0
2015-09-16 12:50:00,42.94,43.0,42.92,42.99,81666.0,40.9444,41.0016,40.9253,40.992,81666.0
2015-09-16 13:00:00,42.99,42.99,42.93,42.96,60534.0,40.992,40.992,40.9348,40.9634,60534.0
2015-09-16 13:10:00,42.97,43.06,42.95,43.0,106522.0,40.973,41.0588,40.9539,41.0016,106522.0
2015-09-16 13:20:00,43.01,43.08,42.95,43.06,79358.0,41.0111,41.0779,40.9539,41.0588,79358.0
2015-09-16 13:30:00,43.06,43.18,43.05,43.11,195895.0,41.0588,41.1732,41.0493,41.1065,195895.0
2015-09-16 13:40:00,43.11,43.18,43.1,43.16,63294.0,41.1065,41.1732,41.0969,41.1541,63294.0
2015-09-16 13:50:00,43.16,43.25,43.14,43.15,159904.0,41.1541,41.24,41.1351,41.1446,159904.0
2015-09-16 14:00:00,43.16,43.2,43.08,43.11,116388.0,41.1541,41.1923,41.0779,41.1065,116388.0
2015-09-16 14:10:00,43.11,43.11,42.89,42.94,268045.0,41.1065,41.1065,40.8967,40.9444,268045.0
2015-09-16 14:20:00,42.93,42.97,42.84,42.86,131959.0,40.9348,40.973,40.849,40.8681,131959.0
2015-09-16 14:30:00,42.86,43.07,42.84,43.0,148550.0,40.8681,41.0683,40.849,41.0016,148550.0
2015-09-16 14:40:00,43.0,43.03,42.92,43.0,101383.0,41.0016,41.0302,40.9253,41.0016,101383.0
2015-09-16 14:50:00,42.99,43.12,42.94,43.09,137223.0,40.992,41.116,40.9444,41.0874,137223.0
2015-09-16 15:00:00,43.1,43.18,43.08,43.1,160508.0,41.0969,41.1732,41.0779,41.0969,160508.0
2015-09-16 15:10:00,43.09,43.15,43.07,43.09,159347.0,41.0874,41.1446,41.0683,41.0874,159347.0
2015-09-16 15:20:00,43.09,43.16,43.05,43.1,202405.0,41.0874,41.1541,41.0493,41.0969,202405.0
2015-09-16 15:30:00,43.1,43.12,43.06,43.09,203409.0,41.0969,41.116,41.0588,41.0874,203409.0
2015-09-16 15:40:00,43.1,43.12,43.04,43.05,340571.0,41.0969,41.116,41.0397,41.0493,340571.0
2015-09-16 15:50:00,43.05,43.13,43.04,43.06,447498.0,41.0493,41.1255,41.0397,41.0588,447498.0
2015-09-17 09:30:00,43.11,43.5,43.01,43.27,455146.0,41.1065,41.4783,41.0111,41.259,455146.0
2015-09-17 09:40:00,43.26,43.34,42.98,43.3,352139.0,41.2495,41.3258,40.9825,41.2876,352139.0
2015-09-17 09:50:00,43.29,43.51,43.24,43.5,221388.0,41.2781,41.4879,41.2304,41.4783,221388.0
2015-09-17 10:00:00,43.5,43.67,43.49,43.53,336193.0,41.4783,41.6404,41.4688,41.5069,336193.0
2015-09-17 10:10:00,43.53,43.67,43.48,43.67,249127.0,41.5069,41.6404,41.4593,41.6404,249127.0
2015-09-17 10:20:00,43.67,43.7,43.5,43.51,231665.0,41.6404,41.669,41.4783,41.4879,231665.0
2015-09-17 10:30:00,43.5,43.6,43.46,43.59,167156.0,41.4783,41.5737,41.4402,41.5642,167156.0
2015-09-17 10:40:00,43.59,43.74,43.59,43.73,191178.0,41.5642,41.7072,41.5642,41.6976,191178.0
2015-09-17 10:50:00,43.73,43.88,43.68,43.8,181352.0,41.6976,41.8407,41.65,41.7644,181352.0
2015-09-17 11:00:00,43.8,43.97,43.8,43.92,248821.0,41.7644,41.9265,41.7644,41.8788,248821.0
2015-09-17 11:10:00,43.92,44.11,43.91,44.1,361828.0,41.8788,42.06,41.8693,42.0505,361828.0
2015-09-17 11:20:00,44.1,44.17,44.08,44.12,241238.0,42.0505,42.1172,42.0314,42.0695,241238.0
2015-09-17 11:30:00,44.12,44.13,44.04,44.08,380907.0,42.0695,42.0791,41.9932,42.0314,380907.0
2015-09-17 11:40:00,44.09,44.28,44.07,44.26,301457.0,42.0409,42.2221,42.0218,42.203,301457.0
2015-09-17 11:50:00,44.26,44.35,44.15,44.18,263505.0,42.203,42.2888,42.0981,42.1267,263505.0
2015-09-17 12:00:00,44.18,44.19,44.0,44.05,206306.0,42.1267,42.1363,41.9551,42.0028,206306.0
2015-09-17 12:10:00,44.04,44.22,44.01,44.16,196430.0,41.9932,42.1649,41.9646,42.1077,196430.0
2015-09-17 12:20:00,44.15,44.24,44.11,44.22,162976.0,42.0981,42.1839,42.06,42.1649,162976.0
2015-09-17 12:30:00,44.22,44.25,44.11,44.11,172641.0,42.1649,42.1935,42.06,42.06,172641.0
2015-09-17 12:40:00,44.12,44.13,44.04,44.13,130171.0,42.0695,42.0791,41.9932,42.0791,130171.0
2015-09-17 12:50:00,44.13,44.22,44.09,44.16,171444.0,42.0791,42.1649,42.0409,42.1077,171444.0
2015-09-17 13:00:00,44.16,44.16,43.86,43.91,396356.0,42.1077,42.1077,41.8216,41.8693,396356.0
2015-09-17 13:10:00,43.92,43.99,43.77,43.96,471690.0,41.8788,41.9456,41.7358,41.917,471690.0
2015-09-17 13:20:00,43.96,43.99,43.82,43.98,298595.0,41.917,41.9456,41.7835,41.936,298595.0
2015-09-17 13:30:00,43.98,44.08,43.93,43.94,207529.0,41.936,42.0314,41.8884,41.8979,207529.0
2015-09-17 13:40:00,43.94,43.94,43.78,43.89,294169.0,41.8979,41.8979,41.7453,41.8502,294169.0
2015-09-17 13:50:00,43.9,44.0,43.89,43.89,144191.0,41.8597,41.9551,41.8502,41.8502,144191.0
2015-09-17 14:00:00,43.91,44.15,43.5,43.97,375704.0,41.8693,42.0981,41.4783,41.9265,375704.0
2015-09-17 14:10:00,43.99,44.21,43.96,44.1,300940.0,41.9456,42.1553,41.917,42.0505,300940.0
2015-09-17 14:20:00,44.11,44.16,43.88,43.95,318853.0,42.06,42.1077,41.8407,41.9074,318853.0
2015-09-17 14:30:00,43.95,44.19,43.94,44.17,275568.0,41.9074,42.1363,41.8979,42.1172,275568.0
2015-09-17 14:40:00,44.15,44.59,44.15,44.46,532189.0,42.0981,42.5177,42.0981,42.3937,532189.0
2015-09-17 14:50:00,44.47,44.53,44.36,44.39,315320.0,42.4033,42.4605,42.2984,42.327,315320.0
2015-09-17 15:00:00,44.39,44.45,44.2,44.26,453481.0,42.327,42.3842,42.1458,42.203,453481.0
2015-09-17 15:10:00,44.25,44.3,44.01,44.06,302942.0,42.1935,42.2412,41.9646,42.0123,302942.0
2015-09-17 15:20:00,44.06,44.18,43.76,44.17,371484.0,42.0123,42.1267,41.7263,42.1172,371484.0
2015-09-17 15:30:00,44.16,44.27,44.04,44.16,323917.0,42.1077,42.2126,41.9932,42.1077,323917.0
2015-09-17 15:40:00,44.16,44.32,44.14,44.22,419621.0,42.1077,42.2602,42.0886,42.1649,419621.0
2015-09-17 15:50:00,44.21,44.21,43.92,44.0,787570.0,42.1553,42.1553,41.8788,41.9551,787570.0
2015-09-18 09:30:00,43.31,43.8,43.31,43.46,1575203.0,41.2972,41.7644,41.2972,41.4402,1575203.0
2015-09-18 09:40:00,43.46,43.52,43.27,43.4,587150.0,41.4402,41.4974,41.259,41.383,587150.0
2015-09-18 09:50:00,43.4,43.55,43.35,43.35,290628.0,41.383,41.526,41.3353,41.3353,290628.0
2015-09-18 10:00:00,43.35,43.46,43.31,43.4,251826.0,41.3353,41.4402,41.2972,41.383,251826.0
2015-09-18 10:10:00,43.39,43.44,43.29,43.35,218102.0,41.3734,41.4211,41.2781,41.3353,218102.0
2015-09-18 10:20:00,43.36,43.67,43.32,43.67,321903.0,41.3448,41.6404,41.3067,41.6404,321903.0
2015-09-18 10:30:00,43.67,43.73,43.6,43.6,272364.0,41.6404,41.6976,41.5737,41.5737,272364.0
2015-09-18 10:40:00,43.6,43.7,43.58,43.62,193792.0,41.5737,41.669,41.5546,41.5928,193792.0
2015-09-18 10:50:00,43.63,43.66,43.55,43.63,161093.0,41.6023,41.6309,41.526,41.6023,161093.0
2015-09-18 11:00:00,43.63,43.86,43.62,43.84,156310.0,41.6023,41.8216,41.5928,41.8025,156310.0
2015-09-18 11:10:00,43.84,43.85,43.68,43.75,200770.0,41.8025,41.8121,41.65,41.7167,200770.0
2015-09-18 11:20:00,43.75,43.89,43.75,43.77,176861.0,41.7167,41.8502,41.7167,41.7358,176861.0
2015-09-18 11:30:00,43.76,43.88,43.7,43.88,131281.0,41.7263,41.8407,41.669,41.8407,131281.0
2015-09-18 11:40:00,43.88,44.01,43.82,44.01,174498.0,41.8407,41.9646,41.7835,41.9646,174498.0
2015-09-18 11:50:00,44.01,44.03,43.93,43.93,187096.0,41.9646,41.9837,41.8884,41.8884,187096.0
2015-09-18 12:00:00,43.92,43.93,43.79,43.83,116894.0,41.8788,41.8884,41.7549,41.793,116894.0
2015-09-18 12:10:00,43.83,43.85,43.74,43.79,118803.0,41.793,41.8121,41.7072,41.7549,118803.0
2015-09-18 12:20:00,43.79,43.82,43.7,43.8,68795.0,41.7549,41.7835,41.669,41.7644,68795.0
2015-09-18 12:30:00,43.8,43.85,43.69,43.78,78762.0,41.7644,41.8121,41.6595,41.7453,78762.0
2015-09-18 12:40:00,43.78,43.8,43.7,43.72,68548.0,41.7453,41.7644,41.669,41.6881,68548.0
2015-09-18 12:50:00,43.72,43.81,43.72,43.79,59498.0,41.6881,41.7739,41.6881,41.7549,59498.0
2015-09-18 13:00:00,43.79,43.82,43.74,43.82,73036.0,41.7549,41.7835,41.7072,41.7835,73036.0
2015-09-18 13:10:00,43.82,43.83,43.7,43.7,69412.0,41.7835,41.793,41.669,41.669,69412.0
2015-09-18 13:20:00,43.71,43.71,43.6,43.67,93178.0,41.6786,41.6786,41.5737,41.6404,93178.0
2015-09-18 13:30:00,43.67,43.71,43.62,43.63,83711.0,41.6404,41.6786,41.5928,41.6023,83711.0
2015-09-18 13:40:00,43.63,43.7,43.62,43.64,115636.0,41.6023,41.669,41.5928,41.6118,115636.0
2015-09-18 13:50:00,43.63,43.65,43.54,43.58,109329.0,41.6023,41.6214,41.5165,41.5546,109329.0
2015-09-18 14:00:00,43.58,43.7,43.54,43.65,84855.0,41.5546,41.669,41.5165,41.6214,84855.0
2015-09-18 14:10:00,43.65,43.73,43.59,43.69,78628.0,41.6214,41.6976,41.5642,41.6595,78628.0
2015-09-18 14:20:00,43.7,43.81,43.69,43.75,123494.0,41.669,41.7739,41.6595,41.7167,123494.0
2015-09-18 14:30:00,43.75,43.75,43.64,43.68,76215.0,41.7167,41.7167,41.6118,41.65,76215.0
2015-09-18 14:40:00,43.69,43.75,43.59,43.59,76079.0,41.6595,41.7167,41.5642,41.5642,76079.0
2015-09-18 14:50:00,43.59,43.69,43.53,43.65,132311.0,41.5642,41.6595,41.5069,41.6214,132311.0
2015-09-18 15:00:00,43.66,43.69,43.54,43.55,113692.0,41.6309,41.6595,41.5165,41.526,113692.0
2015-09-18 15:10:00,43.56,43.63,43.52,43.55,124092.0,41.5355,41.6023,41.4974,41.526,124092.0
2015-09-18 15:20:00,43.54,43.55,43.38,43.4,281523.0,41.5165,41.526,41.3639,41.383,281523.0
2015-09-18 15:30:00,43.4,43.48,43.39,43.48,218001.0,41.383,41.4593,41.3734,41.4593,218001.0
2015-09-18 15:40:00,43.47,43.52,43.38,43.5,395962.0,41.4497,41.4974,41.3639,41.4783,395962.0
2015-09-18 15:50:00,43.51,43.54,43.43,43.49,711838.0,41.4879,41.5165,41.4116,41.4688,711838.0
2015-09-21 09:30:00,43.72,43.84,43.5,43.69,358825.0,41.6881,41.8025,41.4783,41.6595,358825.0
2015-09-21 09:40:00,43.68,43.79,43.57,43.73,199809.0,41.65,41.7549,41.5451,41.6976,199809.0
2015-09-21 09:50:00,43.74,43.76,43.57,43.67,282283.0,41.7072,41.7263,41.5451,41.6404,282283.0
2015-09-21 10:00:00,43.67,43.84,43.59,43.74,222065.0,41.6404,41.8025,41.5642,41.7072,222065.0
2015-09-21 10:10:00,43.74,43.85,43.74,43.85,132555.0,41.7072,41.8121,41.7072,41.8121,132555.0
2015-09-21 10:20:00,43.85,43.87,43.8,43.85,119628.0,41.8121,41.8311,41.7644,41.8121,119628.0
2015-09-21 10:30:00,43.84,43.96,43.83,43.92,156034.0,41.8025,41.917,41.793,41.8788,156034.0
2015-09-21 10:40:00,43.92,44.01,43.81,43.84,160837.0,41.8788,41.9646,41.7739,41.8025,160837.0
2015-09-21 10:50:00,43.84,43.93,43.75,43.76,134791.0,41.8025,41.8884,41.7167,41.7263,134791.0
2015-09-21 11:00:00,43.76,43.87,43.75,43.85,112791.0,41.7263,41.8311,41.7167,41.8121,112791.0
2015-09-21 11:10:00,43.85,43.92,43.82,43.91,102678.0,41.8121,41.8788,41.7835,41.8693,102678.0
2015-09-21 11:20:00,43.91,43.93,43.75,43.79,138310.0,41.8693,41.8884,41.7167,41.7549,138310.0
2015-09-21 11:30:00,43.79,43.8,43.66,43.69,100470.0,41.7549,41.7644,41.6309,41.6595,100470.0
2015-09-21 11:40:00,43.68,43.79,43.68,43.73,73653.0,41.65,41.7549,41.65,41.6976,73653.0
2015-09-21 11:50:00,43.73,43.74,43.56,43.62,141078.0,41.6976,41.7072,41.5355,41.5928,141078.0
2015-09-21 12:00:00,43.61,43.61,43.32,43.35,226188.0,41.5832,41.5832,41.3067,41.3353,226188.0
2015-09-21 12:10:00,43.36,43.4,43.33,43.36,98302.0,41.3448,41.383,41.3162,41.3448,98302.0
2015-09-21 12:20:00,43.36,43.48,43.34,43.37,91232.0,41.3448,41.4593,41.3258,41.3544,91232.0
2015-09-21 12:30:00,43.37,43.38,43.1,43.14,202649.0,41.3544,41.3639,41.0969,41.1351,202649.0
2015-09-21 12:40:00,43.14,43.2,43.1,43.17,162994.0,41.1351,41.1923,41.0969,41.1637,162994.0
2015-09-21 12:50:00,43.17,43.18,42.93,42.94,213302.0,41.1637,41.1732,40.9348,40.9444,213302.0
2015-09-21 13:00:00,42.94,43.09,42.88,43.07,134392.0,40.9444,41.0874,40.8872,41.0683,134392.0
2015-09-21 13:10:00,43.07,43.25,43.03,43.19,119553.0,41.0683,41.24,41.0302,41.1827,119553.0
2015-09-21 13:20:00,43.2,43.31,43.19,43.25,122633.0,41.1923,41.2972,41.1827,41.24,122633.0
2015-09-21 13:30:00,43.25,43.33,43.19,43.32,94333.0,41.24,41.3162,41.1827,41.3067,94333.0
2015-09-21 13:40:00,43.31,43.36,43.24,43.24,81701.0,41.2972,41.3448,41.2304,41.2304,81701.0
2015-09-21 13:50:00,43.24,43.26,43.17,43.19,98400.0,41.2304,41.2495,41.1637,41.1827,98400.0
2015-09-21 14:00:00,43.18,43.24,43.07,43.07,143392.0,41.1732,41.2304,41.0683,41.0683,143392.0
2015-09-21 14:10:00,43.07,43.08,42.88,42.97,201300.0,41.0683,41.0779,40.8872,40.973,201300.0
2015-09-21 14:20:00,42.98,43.01,42.96,42.96,144620.0,40.9825,41.0111,40.9634,40.9634,144620.0
2015-09-21 14:30:00,42.96,43.11,42.94,43.09,113772.0,40.9634,41.1065,40.9444,41.0874,113772.0
2015-09-21 14:40:00,43.09,43.13,43.04,43.13,94516.0,41.0874,41.1255,41.0397,41.1255,94516.0
2015-09-21 14:50:00,43.13,43.32,43.12,43.3,145096.0,41.1255,41.3067,41.116,41.2876,145096.0
2015-09-21 15:00:00,43.3,43.35,43.28,43.34,113756.0,41.2876,41.3353,41.2686,41.3258,113756.0
2015-09-21 15:10:00,43.34,43.42,43.32,43.35,105833.0,41.3258,41.4021,41.3067,41.3353,105833.0
2015-09-21 15:20:00,43.35,43.36,43.25,43.27,143488.0,41.3353,41.3448,41.24,41.259,143488.0
2015-09-21 15:30:00,43.28,43.3,43.02,43.05,227873.0,41.2686,41.2876,41.0206,41.0493,227873.0
2015-09-21 15:40:00,43.04,43.17,43.03,43.12,242518.0,41.0397,41.1637,41.0302,41.116,242518.0
2015-09-21 15:50:00,43.12,43.24,43.07,43.24,402174.0,41.116,41.2304,41.0683,41.2304,402174.0
2015-09-22 09:30:00,42.77,43.08,42.76,42.78,309345.0,40.7823,41.0779,40.7727,40.7918,309345.0
2015-09-22 09:40:00,42.77,42.78,42.59,42.59,324234.0,40.7823,40.7918,40.6106,40.6106,324234.0
2015-09-22 09:50:00,42.58,42.6,42.3,42.32,371861.0,40.6011,40.6202,40.3341,40.3532,371861.0
2015-09-22 10:00:00,42.3,42.49,42.24,42.47,311244.0,40.3341,40.5153,40.2769,40.4962,311244.0
2015-09-22 10:10:00,42.46,42.51,42.37,42.37,235707.0,40.4867,40.5343,40.4009,40.4009,235707.0
2015-09-22 10:20:00,42.38,42.41,42.28,42.4,149275.0,40.4104,40.439,40.315,40.4295,149275.0
2015-09-22 10:30:00,42.39,42.4,42.14,42.25,249601.0,40.4199,40.4295,40.1815,40.2864,249601.0
2015-09-22 10:40:00,42.24,42.29,42.17,42.24,165317.0,40.2769,40.3246,40.2101,40.2769,165317.0
2015-09-22 10:50:00,42.24,42.31,42.1,42.2,228473.0,40.2769,40.3436,40.1434,40.2388,228473.0
2015-09-22 11:00:00,42.21,42.24,42.13,42.24,137993.0,40.2483,40.2769,40.172,40.2769,137993.0
2015-09-22 11:10:00,42.23,42.35,42.18,42.25,156068.0,40.2674,40.3818,40.2197,40.2864,156068.0
2015-09-22 11:20:00,42.25,42.25,42.06,42.07,172052.0,40.2864,40.2864,40.1053,40.1148,172052.0
2015-09-22 11:30:00,42.07,42.09,41.86,41.93,242325.0,40.1148,40.1339,39.9146,39.9813,242325.0
2015-09-22 11:40:00,41.93,41.95,41.63,41.69,343403.0,39.9813,40.0004,39.6952,39.7525,343403.0
2015-09-22 11:50:00,41.69,41.75,41.64,41.69,354486.0,39.7525,39.8097,39.7048,39.7525,354486.0
2015-09-22 12:00:00,41.69,41.69,41.46,41.53,555617.0,39.7525,39.7525,39.5331,39.5999,555617.0
2015-09-22 12:10:00,41.52,41.8,41.51,41.73,366183.0,39.5904,39.8573,39.5808,39.7906,366183.0
2015-09-22 12:20:00,41.73,41.77,41.46,41.54,217556.0,39.7906,39.8287,39.5331,39.6094,217556.0
2015-09-22 12:30:00,41.55,41.59,41.49,41.55,234787.0,39.619,39.6571,39.5618,39.619,234787.0
2015-09-22 12:40:00,41.55,41.56,41.26,41.31,349792.0,39.619,39.6285,39.3424,39.3901,349792.0
2015-09-22 12:50:00,41.3,41.33,41.15,41.31,302495.0,39.3806,39.4092,39.2376,39.3901,302495.0
2015-09-22 13:00:00,41.3,41.43,41.27,41.4,183915.0,39.3806,39.5045,39.352,39.4759,183915.0
2015-09-22 13:10:00,41.41,41.46,41.28,41.31,159438.0,39.4855,39.5331,39.3615,39.3901,159438.0
2015-09-22 13:20:00,41.3,41.32,41.15,41.2,192667.0,39.3806,39.3997,39.2376,39.2852,192667.0
2015-09-22 13:30:00,41.2,41.24,41.16,41.24,211961.0,39.2852,39.3234,39.2471,39.3234,211961.0
2015-09-22 13:40:00,41.23,41.25,41.02,41.08,420950.0,39.3138,39.3329,39.1136,39.1708,420950.0
2015-09-22 13:50:00,41.08,41.08,40.92,41.04,276415.0,39.1708,39.1708,39.0182,39.1327,276415.0
2015-09-22 14:00:00,41.04,41.17,40.96,41.1,237268.0,39.1327,39.2566,39.0564,39.1899,237268.0
2015-09-22 14:10:00,41.1,41.18,41.02,41.16,209841.0,39.1899,39.2662,39.1136,39.2471,209841.0
2015-09-22 14:20:00,41.16,41.21,41.08,41.2,177057.0,39.2471,39.2948,39.1708,39.2852,177057.0
2015-09-22 14:30:00,41.21,41.35,41.18,41.24,268489.0,39.2948,39.4283,39.2662,39.3234,268489.0
2015-09-22 14:40:00,41.23,41.24,41.03,41.05,328474.0,39.3138,39.3234,39.1231,39.1422,328474.0
2015-09-22 14:50:00,41.04,41.22,41.04,41.22,224775.0,39.1327,39.3043,39.1327,39.3043,224775.0
2015-09-22 15:00:00,41.23,41.24,41.08,41.1,202759.0,39.3138,39.3234,39.1708,39.1899,202759.0
2015-09-22 15:10:00,41.11,41.13,41.03,41.06,300362.0,39.1994,39.2185,39.1231,39.1517,300362.0
2015-09-22 15:20:00,41.06,41.22,41.05,41.2,442170.0,39.1517,39.3043,39.1422,39.2852,442170.0
2015-09-22 15:30:00,41.19,41.32,41.17,41.26,433094.0,39.2757,39.3997,39.2566,39.3424,433094.0
2015-09-22 15:40:00,41.26,41.34,41.19,41.2,496238.0,39.3424,39.4187,39.2757,39.2852,496238.0
2015-09-22 15:50:00,41.19,41.24,41.12,41.2,572658.0,39.2757,39.3234,39.2089,39.2852,572658.0
2015-09-23 09:30:00,41.32,41.5,41.12,41.32,336909.0,39.3997,39.5713,39.2089,39.3997,336909.0
2015-09-23 09:40:00,41.31,41.4,41.13,41.14,160309.0,39.3901,39.4759,39.2185,39.228,160309.0
2015-09-23 09:50:00,41.15,41.27,41.1,41.21,190108.0,39.2376,39.352,39.1899,39.2948,190108.0
2015-09-23 10:00:00,41.22,41.23,41.13,41.19,140498.0,39.3043,39.3138,39.2185,39.2757,140498.0
2015-09-23 10:10:00,41.19,41.26,41.16,41.25,135457.0,39.2757,39.3424,39.2471,39.3329,135457.0
2015-09-23 10:20:00,41.24,41.37,41.21,41.31,213078.0,39.3234,39.4473,39.2948,39.3901,213078.0
2015-09-23 10:30:00,41.3,41.31,41.09,41.1,232129.0,39.3806,39.3901,39.1803,39.1899,232129.0
2015-09-23 10:40:00,41.1,41.16,41.05,41.12,188964.0,39.1899,39.2471,39.1422,39.2089,188964.0
2015-09-23 10:50:00,41.12,41.27,41.12,41.16,174677.0,39.2089,39.352,39.2089,39.2471,174677.0
2015-09-23 11:00:00,41.16,41.26,41.12,41.24,184811.0,39.2471,39.3424,39.2089,39.3234,184811.0
2015-09-23 11:10:00,41.24,41.24,41.07,41.13,121991.0,39.3234,39.3234,39.1613,39.2185,121991.0
2015-09-23 11:20:00,41.13,41.14,40.96,40.98,183817.0,39.2185,39.228,39.0564,39.0755,183817.0
2015-09-23 11:30:00,40.98,41.07,40.94,41.02,189174.0,39.0755,39.1613,39.0373,39.1136,189174.0
2015-09-23 11:40:00,41.04,41.05,40.82,40.85,220973.0,39.1327,39.1422,38.9229,38.9515,220973.0
2015-09-23 11:50:00,40.86,40.87,40.75,40.76,136254.0,38.961,38.9706,38.8561,38.8657,136254.0
2015-09-23 12:00:00,40.75,40.76,40.58,40.61,237181.0,38.8561,38.8657,38.694,38.7226,237181.0
2015-09-23 12:10:00,40.61,40.74,40.61,40.68,136182.0,38.7226,38.8466,38.7226,38.7894,136182.0
2015-09-23 12:20:00,40.68,40.76,40.5,40.76,240733.0,38.7894,38.8657,38.6178,38.8657,240733.0
2015-09-23 12:30:00,40.76,40.89,40.74,40.83,83568.0,38.8657,38.9896,38.8466,38.9324,83568.0
2015-09-23 12:40:00,40.83,40.91,40.82,40.85,114250.0,38.9324,39.0087,38.9229,38.9515,114250.0
2015-09-23 12:50:00,40.85,40.97,40.83,40.96,149243.0,38.9515,39.0659,38.9324,39.0564,149243.0
2015-09-23 13:00:00,40.96,41.1,40.94,41.07,160065.0,39.0564,39.1899,39.0373,39.1613,160065.0
2015-09-23 13:10:00,41.06,41.1,41.03,41.09,125944.0,39.1517,39.1899,39.1231,39.1803,125944.0
2015-09-23 13:20:00,41.09,41.1,40.95,40.99,178705.0,39.1803,39.1899,39.0468,39.085,178705.0
2015-09-23 13:30:00,41.0,41.04,40.96,41.04,119416.0,39.0945,39.1327,39.0564,39.1327,119416.0
2015-09-23 13:40:00,41.04,41.32,41.04,41.25,212923.0,39.1327,39.3997,39.1327,39.3329,212923.0
2015-09-23 13:50:00,41.25,41.25,41.15,41.22,103211.0,39.3329,39.3329,39.2376,39.3043,103211.0
2015-09-23 14:00:00,41.22,41.28,41.19,41.21,156429.0,39.3043,39.3615,39.2757,39.2948,156429.0
2015-09-23 14:10:00,41.21,41.26,41.15,41.16,89151.0,39.2948,39.3424,39.2376,39.2471,89151.0
2015-09-23 14:20:00,41.16,41.18,41.1,41.15,88391.0,39.2471,39.2662,39.1899,39.2376,88391.0
2015-09-23 14:30:00,41.15,41.23,41.06,41.07,137100.0,39.2376,39.3138,39.1517,39.1613,137100.0
2015-09-23 14:40:00,41.06,41.12,41.02,41.12,92002.0,39.1517,39.2089,39.1136,39.2089,92002.0
2015-09-23 14:50:00,41.12,41.15,41.06,41.09,128698.0,39.2089,39.2376,39.1517,39.1803,128698.0
2015-09-23 15:00:00,41.09,41.19,41.06,41.15,128411.0,39.1803,39.2757,39.1517,39.2376,128411.0
2015-09-23 15:10:00,41.16,41.16,41.04,41.11,145103.0,39.2471,39.2471,39.1327,39.1994,145103.0
2015-09-23 15:20:00,41.12,41.22,41.1,41.22,142895.0,39.2089,39.3043,39.1899,39.3043,142895.0
2015-09-23 15:30:00,41.22,41.26,41.19,41.24,170367.0,39.3043,39.3424,39.2757,39.3234,170367.0
2015-09-23 15:40:00,41.24,41.27,41.23,41.25,225474.0,39.3234,39.352,39.3138,39.3329,225474.0
2015-09-23 15:50:00,41.28,41.34,41.23,41.24,788052.0,39.3615,39.4187,39.3138,39.3234,788052.0
2015-09-24 09:30:00,41.15,41.15,40.28,40.41,524356.0,39.2376,39.2376,38.408,38.5319,524356.0
2015-09-24 09:40:00,40.41,40.42,40.2,40.25,372827.0,38.5319,38.5415,38.3317,38.3794,372827.0
2015-09-24 09:50:00,40.25,40.57,40.22,40.54,313870.0,38.3794,38.6845,38.3508,38.6559,313870.0
2015-09-24 10:00:00,40.54,40.6,40.45,40.45,288090.0,38.6559,38.7131,38.5701,38.5701,288090.0
2015-09-24 10:10:00,40.45,40.53,40.39,40.42,183766.0,38.5701,38.6464,38.5129,38.5415,183766.0
2015-09-24 10:20:00,40.42,40.42,40.12,40.26,331792.0,38.5415,38.5415,38.2554,38.3889,331792.0
2015-09-24 10:30:00,40.25,40.42,40.23,40.38,197498.0,38.3794,38.5415,38.3603,38.5033,197498.0
2015-09-24 10:40:00,40.38,40.38,40.06,40.07,229784.0,38.5033,38.5033,38.1982,38.2077,229784.0
2015-09-24 10:50:00,40.08,40.13,39.95,40.08,313048.0,38.2173,38.265,38.0933,38.2173,313048.0
2015-09-24 11:00:00,40.09,40.12,40.02,40.05,195177.0,38.2268,38.2554,38.1601,38.1887,195177.0
2015-09-24 11:10:00,40.06,40.1,39.98,40.06,200885.0,38.1982,38.2364,38.1219,38.1982,200885.0
2015-09-24 11:20:00,40.06,40.1,39.91,39.92,372569.0,38.1982,38.2364,38.0552,38.0647,372569.0
2015-09-24 11:30:00,39.92,40.08,39.91,40.04,168524.0,38.0647,38.2173,38.0552,38.1791,168524.0
2015-09-24 11:40:00,40.04,40.06,39.99,40.04,182873.0,38.1791,38.1982,38.1315,38.1791,182873.0
2015-09-24 11:50:00,40.03,40.15,39.99,40.12,164514.0,38.1696,38.284,38.1315,38.2554,164514.0
2015-09-24 12:00:00,40.13,40.16,40.04,40.08,177818.0,38.265,38.2936,38.1791,38.2173,177818.0
2015-09-24 12:10:00,40.07,40.08,39.96,40.04,167650.0,38.2077,38.2173,38.1029,38.1791,167650.0
2015-09-24 12:20:00,40.05,40.12,39.99,40.07,84873.0,38.1887,38.2554,38.1315,38.2077,84873.0
2015-09-24 12:30:00,40.08,40.2,40.07,40.19,448130.0,38.2173,38.3317,38.2077,38.3222,448130.0
2015-09-24 12:40:00,40.2,40.22,40.03,40.1,249753.0,38.3317,38.3508,38.1696,38.2364,249753.0
2015-09-24 12:50:00,40.1,40.12,39.99,40.0,159684.0,38.2364,38.2554,38.1315,38.141,159684.0
2015-09-24 13:00:00,40.0,40.06,39.97,40.03,184791.0,38.141,38.1982,38.1124,38.1696,184791.0
2015-09-24 13:10:00,40.03,40.07,39.98,40.0,132223.0,38.1696,38.2077,38.1219,38.141,132223.0
2015-09-24 13:20:00,40.0,40.04,39.98,40.04,134310.0,38.141,38.1791,38.1219,38.1791,134310.0
2015-09-24 13:30:00,40.04,40.05,39.98,39.98,109668.0,38.1791,38.1887,38.1219,38.1219,109668.0
2015-09-24 13:40:00,39.98,40.08,39.98,40.08,180688.0,38.1219,38.2173,38.1219,38.2173,180688.0
2015-09-24 13:50:00,40.08,40.11,39.99,40.01,83590.0,38.2173,38.2459,38.1315,38.1505,83590.0
2015-09-24 14:00:00,40.01,40.06,39.99,40.03,238426.0,38.1505,38.1982,38.1315,38.1696,238426.0
2015-09-24 14:10:00,40.03,40.12,40.0,40.11,97887.0,38.1696,38.2554,38.141,38.2459,97887.0
2015-09-24 14:20:00,40.1,40.25,40.08,40.13,219790.0,38.2364,38.3794,38.2173,38.265,219790.0
2015-09-24 14:30:00,40.14,40.14,40.05,40.1,129607.0,38.2745,38.2745,38.1887,38.2364,129607.0
2015-09-24 14:40:00,40.09,40.27,40.02,40.27,261287.0,38.2268,38.3985,38.1601,38.3985,261287.0
2015-09-24 14:50:00,40.25,40.37,40.21,40.29,355123.0,38.3794,38.4938,38.3412,38.4175,355123.0
2015-09-24 15:00:00,40.3,40.39,40.15,40.2,269592.0,38.4271,38.5129,38.284,38.3317,269592.0
2015-09-24 15:10:00,40.19,40.35,40.13,40.33,208326.0,38.3222,38.4747,38.265,38.4557,208326.0
2015-09-24 15:20:00,40.33,40.41,40.24,40.33,330042.0,38.4557,38.5319,38.3698,38.4557,330042.0
2015-09-24 15:30:00,40.32,40.35,40.17,40.23,249890.0,38.4461,38.4747,38.3031,38.3603,249890.0
2015-09-24 15:40:00,40.23,40.32,40.21,40.32,355078.0,38.3603,38.4461,38.3412,38.4461,355078.0
2015-09-24 15:50:00,40.31,40.35,40.23,40.24,933349.0,38.4366,38.4747,38.3603,38.3698,933349.0
2015-09-25 09:30:00,40.93,41.03,40.22,40.28,524248.0,39.0278,39.1231,38.3508,38.408,524248.0
2015-09-25 09:40:00,40.28,40.52,40.21,40.35,159001.0,38.408,38.6368,38.3412,38.4747,159001.0
2015-09-25 09:50:00,40.35,40.36,40.13,40.17,169155.0,38.4747,38.4843,38.265,38.3031,169155.0
2015-09-25 10:00:00,40.18,40.31,40.17,40.29,159813.0,38.3126,38.4366,38.3031,38.4175,159813.0
2015-09-25 10:10:00,40.29,40.35,40.17,40.32,163723.0,38.4175,38.4747,38.3031,38.4461,163723.0
2015-09-25 10:20:00,40.33,40.4,40.18,40.21,139902.0,38.4557,38.5224,38.3126,38.3412,139902.0
2015-09-25 10:30:00,40.2,40.37,40.13,40.35,151725.0,38.3317,38.4938,38.265,38.4747,151725.0
2015-09-25 10:40:00,40.34,40.53,40.31,40.53,206256.0,38.4652,38.6464,38.4366,38.6464,206256.0
2015-09-25 10:50:00,40.52,40.56,40.42,40.49,203730.0,38.6368,38.675,38.5415,38.6082,203730.0
2015-09-25 11:00:00,40.49,40.52,40.43,40.51,114367.0,38.6082,38.6368,38.551,38.6273,114367.0
2015-09-25 11:10:00,40.51,40.64,40.49,40.54,136070.0,38.6273,38.7513,38.6082,38.6559,136070.0
2015-09-25 11:20:00,40.53,40.61,40.49,40.54,97098.0,38.6464,38.7226,38.6082,38.6559,97098.0
2015-09-25 11:30:00,40.54,40.64,40.47,40.47,61310.0,38.6559,38.7513,38.5892,38.5892,61310.0
2015-09-25 11:40:00,40.47,40.6,40.43,40.59,47697.0,38.5892,38.7131,38.551,38.7036,47697.0
2015-09-25 11:50:00,40.59,40.61,40.55,40.59,114070.0,38.7036,38.7226,38.6654,38.7036,114070.0
2015-09-25 12:00:00,40.58,40.58,40.48,40.52,84931.0,38.694,38.694,38.5987,38.6368,84931.0
2015-09-25 12:10:00,40.51,40.61,40.42,40.43,72000.0,38.6273,38.7226,38.5415,38.551,72000.0
2015-09-25 12:20:00,40.43,40.45,40.35,40.41,76294.0,38.551,38.5701,38.4747,38.5319,76294.0
2015-09-25 12:30:00,40.42,40.47,40.4,40.45,77777.0,38.5415,38.5892,38.5224,38.5701,77777.0
2015-09-25 12:40:00,40.45,40.61,40.45,40.56,102480.0,38.5701,38.7226,38.5701,38.675,102480.0
2015-09-25 12:50:00,40.56,40.67,40.56,40.59,103090.0,38.675,38.7799,38.675,38.7036,103090.0
2015-09-25 13:00:00,40.59,40.69,40.58,40.68,118834.0,38.7036,38.7989,38.694,38.7894,118834.0
2015-09-25 13:10:00,40.67,40.68,40.63,40.65,105608.0,38.7799,38.7894,38.7417,38.7608,105608.0
2015-09-25 13:20:00,40.64,40.65,40.46,40.48,100176.0,38.7513,38.7608,38.5796,38.5987,100176.0
2015-09-25 13:30:00,40.49,40.53,40.42,40.53,111893.0,38.6082,38.6464,38.5415,38.6464,111893.0
2015-09-25 13:40:00,40.53,40.57,40.46,40.57,79749.0,38.6464,38.6845,38.5796,38.6845,79749.0
2015-09-25 13:50:00,40.57,40.6,40.41,40.42,148311.0,38.6845,38.7131,38.5319,38.5415,148311.0
2015-09-25 14:00:00,40.42,40.57,40.41,40.52,126557.0,38.5415,38.6845,38.5319,38.6368,126557.0
2015-09-25 14:10:00,40.52,40.56,40.34,40.34,97211.0,38.6368,38.675,38.4652,38.4652,97211.0
2015-09-25 14:20:00,40.33,40.33,40.07,40.09,200107.0,38.4557,38.4557,38.2077,38.2268,200107.0
2015-09-25 14:30:00,40.09,40.13,39.99,40.0,219472.0,38.2268,38.265,38.1315,38.141,219472.0
2015-09-25 14:40:00,40.0,40.03,39.93,39.95,365626.0,38.141,38.1696,38.0743,38.0933,365626.0
2015-09-25 14:50:00,39.95,40.07,39.92,40.04,467308.0,38.0933,38.2077,38.0647,38.1791,467308.0
2015-09-25 15:00:00,40.05,40.06,39.95,39.98,224979.0,38.1887,38.1982,38.0933,38.1219,224979.0
2015-09-25 15:10:00,39.98,40.09,39.96,40.02,208280.0,38.1219,38.2268,38.1029,38.1601,208280.0
2015-09-25 15:20:00,40.02,40.2,40.0,40.14,177888.0,38.1601,38.3317,38.141,38.2745,177888.0
2015-09-25 15:30:00,40.13,40.24,40.07,40.15,176648.0,38.265,38.3698,38.2077,38.284,176648.0
2015-09-25 15:40:00,40.14,40.29,40.12,40.26,232480.0,38.2745,38.4175,38.2554,38.3889,232480.0
2015-09-25 15:50:00,40.25,40.33,40.18,40.24,405497.0,38.3794,38.4557,38.3126,38.3698,405497.0
2015-09-28 09:30:00,39.87,40.18,39.86,40.01,352996.0,38.017,38.3126,38.0075,38.1505,352996.0
2015-09-28 09:40:00,40.02,40.05,39.63,39.66,316347.0,38.1601,38.1887,37.7882,37.8168,316347.0
2015-09-28 09:50:00,39.66,39.66,39.31,39.31,327876.0,37.8168,37.8168,37.4831,37.4831,327876.0
2015-09-28 10:00:00,39.31,39.4,38.97,38.97,420096.0,37.4831,37.5689,37.1589,37.1589,420096.0
2015-09-28 10:10:00,38.96,39.14,38.77,39.07,409995.0,37.1493,37.321,36.9682,37.2542,409995.0
2015-09-28 10:20:00,39.07,39.09,38.94,39.02,286665.0,37.2542,37.2733,37.1303,37.2065,286665.0
2015-09-28 10:30:00,39.01,39.05,38.81,38.95,319491.0,37.197,37.2352,37.0063,37.1398,319491.0
2015-09-28 10:40:00,38.95,39.15,38.94,39.05,181819.0,37.1398,37.3305,37.1303,37.2352,181819.0
2015-09-28 10:50:00,39.05,39.36,39.01,39.34,194739.0,37.2352,37.5307,37.197,37.5117,194739.0
2015-09-28 11:00:00,39.34,39.37,39.16,39.16,168936.0,37.5117,37.5403,37.34,37.34,168936.0
2015-09-28 11:10:00,39.16,39.23,38.95,38.95,178291.0,37.34,37.4068,37.1398,37.1398,178291.0
2015-09-28 11:20:00,38.95,39.03,38.88,38.99,218131.0,37.1398,37.2161,37.0731,37.1779,218131.0
2015-09-28 11:30:00,38.99,39.07,38.94,39.05,146533.0,37.1779,37.2542,37.1303,37.2352,146533.0
2015-09-28 11:40:00,39.05,39.12,38.97,39.04,174504.0,37.2352,37.3019,37.1589,37.2256,174504.0
2015-09-28 11:50:00,39.04,39.16,38.98,39.01,162623.0,37.2256,37.34,37.1684,37.197,162623.0
2015-09-28 12:00:00,39.0,39.08,38.97,38.98,101659.0,37.1875,37.2638,37.1589,37.1684,101659.0
2015-09-28 12:10:00,38.99,39.01,38.89,38.91,172762.0,37.1779,37.197,37.0826,37.1017,172762.0
2015-09-28 12:20:00,38.91,39.0,38.85,38.95,139245.0,37.1017,37.1875,37.0444,37.1398,139245.0
2015-09-28 12:30:00,38.95,38.99,38.85,38.9,137663.0,37.1398,37.1779,37.0444,37.0921,137663.0
2015-09-28 12:40:00,38.9,38.93,38.65,38.7,276550.0,37.0921,37.1207,36.8537,36.9014,276550.0
2015-09-28 12:50:00,38.7,38.8,38.64,38.72,179935.0,36.9014,36.9968,36.8442,36.9205,179935.0
2015-09-28 13:00:00,38.73,39.1,38.72,39.07,373595.0,36.93,37.2828,36.9205,37.2542,373595.0
2015-09-28 13:10:00,39.08,39.1,38.93,39.0,142523.0,37.2638,37.2828,37.1207,37.1875,142523.0
2015-09-28 13:20:00,38.99,39.02,38.88,38.9,94636.0,37.1779,37.2065,37.0731,37.0921,94636.0
2015-09-28 13:30:00,38.9,39.18,38.88,39.17,210885.0,37.0921,37.3591,37.0731,37.3496,210885.0
2015-09-28 13:40:00,39.17,39.21,39.06,39.06,162688.0,37.3496,37.3877,37.2447,37.2447,162688.0
2015-09-28 13:50:00,39.05,39.07,38.97,39.01,117325.0,37.2352,37.2542,37.1589,37.197,117325.0
2015-09-28 14:00:00,39.01,39.07,38.93,39.05,137568.0,37.197,37.2542,37.1207,37.2352,137568.0
2015-09-28 14:10:00,39.04,39.04,38.94,38.98,135143.0,37.2256,37.2256,37.1303,37.1684,135143.0
2015-09-28 14:20:00,38.97,39.13,38.92,39.12,203827.0,37.1589,37.3114,37.1112,37.3019,203827.0
2015-09-28 14:30:00,39.12,39.31,39.06,39.31,172613.0,37.3019,37.4831,37.2447,37.4831,172613.0
2015-09-28 14:40:00,39.31,39.39,39.24,39.26,175211.0,37.4831,37.5593,37.4163,37.4354,175211.0
2015-09-28 14:50:00,39.26,39.27,39.08,39.15,119314.0,37.4354,37.4449,37.2638,37.3305,119314.0
2015-09-28 15:00:00,39.15,39.17,39.09,39.1,125721.0,37.3305,37.3496,37.2733,37.2828,125721.0
2015-09-28 15:10:00,39.09,39.16,39.04,39.14,195849.0,37.2733,37.34,37.2256,37.321,195849.0
2015-09-28 15:20:00,39.15,39.17,39.0,39.01,215245.0,37.3305,37.3496,37.1875,37.197,215245.0
2015-09-28 15:30:00,39.01,39.11,39.01,39.08,215085.0,37.197,37.2924,37.197,37.2638,215085.0
2015-09-28 15:40:00,39.08,39.28,39.08,39.27,302588.0,37.2638,37.4545,37.2638,37.4449,302588.0
2015-09-28 15:50:00,39.27,39.3,39.06,39.08,429724.0,37.4449,37.4735,37.2447,37.2638,429724.0
2015-09-29 09:30:00,39.06,39.23,38.96,39.15,279601.0,37.2447,37.4068,37.1493,37.3305,279601.0
2015-09-29 09:40:00,39.15,39.17,38.87,38.89,224101.0,37.3305,37.3496,37.0635,37.0826,224101.0
2015-09-29 09:50:00,38.89,39.05,38.79,39.04,248001.0,37.0826,37.2352,36.9872,37.2256,248001.0
2015-09-29 10:00:00,39.04,39.2,38.89,38.9,283844.0,37.2256,37.3782,37.0826,37.0921,283844.0
2015-09-29 10:10:00,38.9,39.21,38.89,39.12,259298.0,37.0921,37.3877,37.0826,37.3019,259298.0
2015-09-29 10:20:00,39.13,39.44,39.12,39.44,294301.0,37.3114,37.607,37.3019,37.607,294301.0
2015-09-29 10:30:00,39.44,39.52,39.21,39.23,250709.0,37.607,37.6833,37.3877,37.4068,250709.0
2015-09-29 10:40:00,39.22,39.25,39.08,39.11,197606.0,37.3972,37.4259,37.2638,37.2924,197606.0
2015-09-29 10:50:00,39.11,39.35,39.09,39.31,196428.0,37.2924,37.5212,37.2733,37.4831,196428.0
2015-09-29 11:00:00,39.32,39.5,39.26,39.46,212844.0,37.4926,37.6642,37.4354,37.6261,212844.0
2015-09-29 11:10:00,39.47,39.49,39.22,39.3,141675.0,37.6356,37.6547,37.3972,37.4735,141675.0
2015-09-29 11:20:00,39.3,39.52,39.23,39.5,135157.0,37.4735,37.6833,37.4068,37.6642,135157.0
2015-09-29 11:30:00,39.51,39.53,39.3,39.51,107754.0,37.6738,37.6928,37.4735,37.6738,107754.0
2015-09-29 11:40:00,39.51,39.72,39.51,39.69,161659.0,37.6738,37.874,37.6738,37.8454,161659.0
2015-09-29 11:50:00,39.69,39.77,39.63,39.69,166311.0,37.8454,37.9217,37.7882,37.8454,166311.0
2015-09-29 12:00:00,39.68,39.71,39.47,39.49,167187.0,37.8359,37.8645,37.6356,37.6547,167187.0
2015-09-29 12:10:00,39.49,39.52,39.38,39.45,154872.0,37.6547,37.6833,37.5498,37.6166,154872.0
2015-09-29 12:20:00,39.45,39.58,39.38,39.55,88719.0,37.6166,37.7405,37.5498,37.7119,88719.0
2015-09-29 12:30:00,39.55,39.61,39.52,39.55,94084.0,37.7119,37.7691,37.6833,37.7119,94084.0
2015-09-29 12:40:00,39.55,39.55,39.4,39.47,103835.0,37.7119,37.7119,37.5689,37.6356,103835.0
2015-09-29 12:50:00,39.48,39.48,39.36,39.37,83163.0,37.6452,37.6452,37.5307,37.5403,83163.0
2015-09-29 13:00:00,39.37,39.5,39.35,39.45,100581.0,37.5403,37.6642,37.5212,37.6166,100581.0
2015-09-29 13:10:00,39.45,39.65,39.44,39.61,100342.0,37.6166,37.8073,37.607,37.7691,100342.0
2015-09-29 13:20:00,39.61,39.65,39.56,39.6,82273.0,37.7691,37.8073,37.7214,37.7596,82273.0
2015-09-29 13:30:00,39.59,39.64,39.55,39.61,90700.0,37.7501,37.7977,37.7119,37.7691,90700.0
2015-09-29 13:40:00,39.61,39.68,39.57,39.57,93258.0,37.7691,37.8359,37.731,37.731,93258.0
2015-09-29 13:50:00,39.58,39.65,39.51,39.61,79847.0,37.7405,37.8073,37.6738,37.7691,79847.0
2015-09-29 14:00:00,39.61,39.61,39.47,39.58,71717.0,37.7691,37.7691,37.6356,37.7405,71717.0
2015-09-29 14:10:00,39.58,39.63,39.53,39.56,107640.0,37.7405,37.7882,37.6928,37.7214,107640.0
2015-09-29 14:20:00,39.57,39.61,39.45,39.51,119712.0,37.731,37.7691,37.6166,37.6738,119712.0
2015-09-29 14:30:00,39.5,39.53,39.35,39.43,83617.0,37.6642,37.6928,37.5212,37.5975,83617.0
2015-09-29 14:40:00,39.43,39.52,39.26,39.26,140895.0,37.5975,37.6833,37.4354,37.4354,140895.0
2015-09-29 14:50:00,39.26,39.27,39.18,39.19,131852.0,37.4354,37.4449,37.3591,37.3686,131852.0
2015-09-29 15:00:00,39.19,39.23,39.03,39.16,218021.0,37.3686,37.4068,37.2161,37.34,218021.0
2015-09-29 15:10:00,39.16,39.16,39.01,39.04,197507.0,37.34,37.34,37.197,37.2256,197507.0
2015-09-29 15:20:00,39.04,39.04,38.89,38.9,227106.0,37.2256,37.2256,37.0826,37.0921,227106.0
2015-09-29 15:30:00,38.9,39.14,38.9,39.04,334274.0,37.0921,37.321,37.0921,37.2256,334274.0
2015-09-29 15:40:00,39.04,39.19,38.95,39.18,295123.0,37.2256,37.3686,37.1398,37.3591,295123.0
2015-09-29 15:50:00,39.19,39.28,39.14,39.18,414965.0,37.3686,37.4545,37.321,37.3591,414965.0
2015-09-30 09:30:00,39.23,39.68,39.18,39.45,451213.0,37.4068,37.8359,37.3591,37.6166,451213.0
2015-09-30 09:40:00,39.45,39.52,39.25,39.46,266807.0,37.6166,37.6833,37.4259,37.6261,266807.0
2015-09-30 09:50:00,39.46,39.53,39.31,39.39,276251.0,37.6261,37.6928,37.4831,37.5593,276251.0
2015-09-30 10:00:00,39.4,39.46,39.22,39.35,251164.0,37.5689,37.6261,37.3972,37.5212,251164.0
2015-09-30 10:10:00,39.36,39.36,38.91,38.96,373346.0,37.5307,37.5307,37.1017,37.1493,373346.0
2015-09-30 10:20:00,38.96,39.12,38.76,38.9,598516.0,37.1493,37.3019,36.9586,37.0921,598516.0
2015-09-30 10:30:00,38.89,39.07,38.76,38.76,515547.0,37.0826,37.2542,36.9586,36.9586,515547.0
2015-09-30 10:40:00,38.76,38.8,38.6,38.77,478192.0,36.9586,36.9968,36.8061,36.9682,478192.0
2015-09-30 10:50:00,38.77,38.81,38.43,38.57,442164.0,36.9682,37.0063,36.644,36.7775,442164.0
2015-09-30 11:00:00,38.57,38.66,38.47,38.61,301406.0,36.7775,36.8633,36.6821,36.8156,301406.0
2015-09-30 11:10:00,38.61,38.75,38.39,38.47,475340.0,36.8156,36.9491,36.6058,36.6821,475340.0
2015-09-30 11:20:00,38.46,38.48,38.23,38.27,442242.0,36.6726,36.6916,36.4533,36.4914,442242.0
2015-09-30 11:30:00,38.27,38.36,38.07,38.08,401794.0,36.4914,36.5772,36.3007,36.3102,401794.0
2015-09-30 11:40:00,38.08,38.12,37.83,38.01,793823.0,36.3102,36.3484,36.0719,36.2435,793823.0
2015-09-30 11:50:00,38.01,38.13,37.99,38.09,410993.0,36.2435,36.3579,36.2244,36.3198,410993.0
2015-09-30 12:00:00,38.09,38.24,37.99,37.99,336619.0,36.3198,36.4628,36.2244,36.2244,336619.0
2015-09-30 12:10:00,37.98,38.08,37.93,37.94,289580.0,36.2149,36.3102,36.1672,36.1767,289580.0
2015-09-30 12:20:00,37.93,37.93,37.72,37.77,506672.0,36.1672,36.1672,35.967,36.0146,506672.0
2015-09-30 12:30:00,37.78,37.97,37.72,37.95,323724.0,36.0242,36.2053,35.967,36.1863,323724.0
2015-09-30 12:40:00,37.94,38.05,37.82,37.88,344171.0,36.1767,36.2816,36.0623,36.1195,344171.0
2015-09-30 12:50:00,37.9,38.04,37.86,38.04,231556.0,36.1386,36.2721,36.1005,36.2721,231556.0
2015-09-30 13:00:00,38.04,38.31,38.04,38.28,356331.0,36.2721,36.5295,36.2721,36.5009,356331.0
2015-09-30 13:10:00,38.28,38.37,38.2,38.35,288425.0,36.5009,36.5868,36.4247,36.5677,288425.0
2015-09-30 13:20:00,38.33,38.42,38.31,38.32,210149.0,36.5486,36.6344,36.5295,36.5391,210149.0
2015-09-30 13:30:00,38.32,38.34,38.19,38.2,185597.0,36.5391,36.5581,36.4151,36.4247,185597.0
2015-09-30 13:40:00,38.2,38.46,38.2,38.37,196364.0,36.4247,36.6726,36.4247,36.5868,196364.0
2015-09-30 13:50:00,38.37,38.46,38.33,38.37,230170.0,36.5868,36.6726,36.5486,36.5868,230170.0
2015-09-30 14:00:00,38.38,38.49,38.31,38.43,204818.0,36.5963,36.7012,36.5295,36.644,204818.0
2015-09-30 14:10:00,38.42,38.5,38.37,38.45,215792.0,36.6344,36.7107,36.5868,36.663,215792.0
2015-09-30 14:20:00,38.46,38.56,38.44,38.54,194176.0,36.6726,36.7679,36.6535,36.7489,194176.0
2015-09-30 14:30:00,38.55,38.59,38.44,38.46,192672.0,36.7584,36.7965,36.6535,36.6726,192672.0
2015-09-30 14:40:00,38.45,38.73,38.43,38.68,277122.0,36.663,36.93,36.644,36.8823,277122.0
2015-09-30 14:50:00,38.69,38.77,38.58,38.75,348723.0,36.8919,36.9682,36.787,36.9491,348723.0
2015-09-30 15:00:00,38.75,38.8,38.57,38.58,312148.0,36.9491,36.9968,36.7775,36.787,312148.0
2015-09-30 15:10:00,38.58,38.69,38.53,38.65,327589.0,36.787,36.8919,36.7393,36.8537,327589.0
2015-09-30 15:20:00,38.65,38.74,38.62,38.71,354863.0,36.8537,36.9396,36.8251,36.911,354863.0
2015-09-30 15:30:00,38.72,38.81,38.68,38.71,359734.0,36.9205,37.0063,36.8823,36.911,359734.0
2015-09-30 15:40:00,38.71,38.79,38.69,38.74,435293.0,36.911,36.9872,36.8919,36.9396,435293.0
2015-09-30 15:50:00,38.74,38.91,38.73,38.8,1135983.0,36.9396,37.1017,36.93,36.9968,1135983.0
2015-10-01 09:30:00,38.52,38.72,38.06,38.2,534942.0,36.7298,36.9205,36.2912,36.4247,534942.0
2015-10-01 09:40:00,38.2,38.28,38.13,38.25,290429.0,36.4247,36.5009,36.3579,36.4723,290429.0
2015-10-01 09:50:00,38.26,38.31,37.92,37.95,402542.0,36.4819,36.5295,36.1577,36.1863,402542.0
2015-10-01 10:00:00,37.94,38.18,37.84,38.15,403243.0,36.1767,36.4056,36.0814,36.377,403243.0
2015-10-01 10:10:00,38.14,38.26,38.09,38.22,403554.0,36.3674,36.4819,36.3198,36.4437,403554.0
2015-10-01 10:20:00,38.22,38.26,38.07,38.23,287214.0,36.4437,36.4819,36.3007,36.4533,287214.0
2015-10-01 10:30:00,38.23,38.27,37.92,38.13,293047.0,36.4533,36.4914,36.1577,36.3579,293047.0
2015-10-01 10:40:00,38.15,38.31,38.13,38.3,212300.0,36.377,36.5295,36.3579,36.52,212300.0
2015-10-01 10:50:00,38.3,38.48,38.24,38.4,255827.0,36.52,36.6916,36.4628,36.6154,255827.0
2015-10-01 11:00:00,38.4,38.61,38.35,38.59,161276.0,36.6154,36.8156,36.5677,36.7965,161276.0
2015-10-01 11:10:00,38.59,38.63,38.34,38.41,213966.0,36.7965,36.8347,36.5581,36.6249,213966.0
2015-10-01 11:20:00,38.41,38.63,38.37,38.47,144290.0,36.6249,36.8347,36.5868,36.6821,144290.0
2015-10-01 11:30:00,38.48,38.64,38.45,38.6,162355.0,36.6916,36.8442,36.663,36.8061,162355.0
2015-10-01 11:40:00,38.6,38.6,38.42,38.53,137172.0,36.8061,36.8061,36.6344,36.7393,137172.0
2015-10-01 11:50:00,38.53,38.59,38.41,38.52,157174.0,36.7393,36.7965,36.6249,36.7298,157174.0
2015-10-01 12:00:00,38.52,38.52,38.3,38.35,142646.0,36.7298,36.7298,36.52,36.5677,142646.0
2015-10-01 12:10:00,38.36,38.38,38.32,38.38,142177.0,36.5772,36.5963,36.5391,36.5963,142177.0
2015-10-01 12:20:00,38.38,38.47,38.38,38.46,128918.0,36.5963,36.6821,36.5963,36.6726,128918.0
2015-10-01 12:30:00,38.45,38.6,38.45,38.57,152287.0,36.663,36.8061,36.663,36.7775,152287.0
2015-10-01 12:40:00,38.57,38.66,38.54,38.54,127696.0,36.7775,36.8633,36.7489,36.7489,127696.0
2015-10-01 12:50:00,38.55,38.72,38.53,38.68,186621.0,36.7584,36.9205,36.7393,36.8823,186621.0
2015-10-01 13:00:00,38.68,38.77,38.59,38.76,129958.0,36.8823,36.9682,36.7965,36.9586,129958.0
2015-10-01 13:10:00,38.77,38.77,38.6,38.71,119777.0,36.9682,36.9682,36.8061,36.911,119777.0
2015-10-01 13:20:00,38.71,38.84,38.65,38.73,180954.0,36.911,37.0349,36.8537,36.93,180954.0
2015-10-01 13:30:00,38.73,38.87,38.69,38.87,224363.0,36.93,37.0635,36.8919,37.0635,224363.0
2015-10-01 13:40:00,38.86,38.96,38.83,38.95,138601.0,37.054,37.1493,37.0254,37.1398,138601.0
2015-10-01 13:50:00,38.94,39.0,38.84,38.99,137260.0,37.1303,37.1875,37.0349,37.1779,137260.0
2015-10-01 14:00:00,38.99,39.15,38.96,39.14,128610.0,37.1779,37.3305,37.1493,37.321,128610.0
2015-10-01 14:10:00,39.13,39.17,39.07,39.09,140856.0,37.3114,37.3496,37.2542,37.2733,140856.0
2015-10-01 14:20:00,39.09,39.11,39.01,39.1,109077.0,37.2733,37.2924,37.197,37.2828,109077.0
2015-10-01 14:30:00,39.1,39.16,39.04,39.15,114373.0,37.2828,37.34,37.2256,37.3305,114373.0
2015-10-01 14:40:00,39.15,39.18,38.99,38.99,146961.0,37.3305,37.3591,37.1779,37.1779,146961.0
2015-10-01 14:50:00,39.0,39.19,38.99,39.17,156127.0,37.1875,37.3686,37.1779,37.3496,156127.0
2015-10-01 15:00:00,39.17,39.23,39.11,39.14,239809.0,37.3496,37.4068,37.2924,37.321,239809.0
2015-10-01 15:10:00,39.14,39.22,39.1,39.11,161366.0,37.321,37.3972,37.2828,37.2924,161366.0
2015-10-01 15:20:00,39.11,39.22,39.1,39.16,191239.0,37.2924,37.3972,37.2828,37.34,191239.0
2015-10-01 15:30:00,39.15,39.15,39.06,39.08,202053.0,37.3305,37.3305,37.2447,37.2638,202053.0
2015-10-01 15:40:00,39.09,39.2,39.08,39.2,219913.0,37.2733,37.3782,37.2638,37.3782,219913.0
2015-10-01 15:50:00,39.2,39.27,39.17,39.2,560908.0,37.3782,37.4449,37.3496,37.3782,560908.0
2015-10-02 09:30:00,38.75,38.77,38.12,38.16,542116.0,36.9491,36.9682,36.3484,36.3865,542116.0
2015-10-02 09:40:00,38.19,38.2,37.51,37.52,791075.0,36.4151,36.4247,35.7667,35.7763,791075.0
2015-10-02 09:50:00,37.52,37.79,37.42,37.76,968917.0,35.7763,36.0337,35.6809,36.0051,968917.0
2015-10-02 10:00:00,37.75,37.91,37.65,37.84,489658.0,35.9956,36.1481,35.9002,36.0814,489658.0
2015-10-02 10:10:00,37.84,38.15,37.83,37.94,633862.0,36.0814,36.377,36.0719,36.1767,633862.0
2015-10-02 10:20:00,37.94,38.15,37.9,37.94,252124.0,36.1767,36.377,36.1386,36.1767,252124.0
2015-10-02 10:30:00,37.95,38.22,37.9,38.22,289887.0,36.1863,36.4437,36.1386,36.4437,289887.0
2015-10-02 10:40:00,38.21,38.23,38.0,38.12,352284.0,36.4342,36.4533,36.2339,36.3484,352284.0
2015-10-02 10:50:00,38.12,38.15,37.95,38.05,326384.0,36.3484,36.377,36.1863,36.2816,326384.0
2015-10-02 11:00:00,38.07,38.17,38.03,38.11,297714.0,36.3007,36.396,36.2626,36.3388,297714.0
2015-10-02 11:10:00,38.11,38.12,37.79,37.79,254138.0,36.3388,36.3484,36.0337,36.0337,254138.0
2015-10-02 11:20:00,37.8,37.98,37.72,37.92,264169.0,36.0432,36.2149,35.967,36.1577,264169.0
2015-10-02 11:30:00,37.93,38.07,37.91,37.91,222751.0,36.1672,36.3007,36.1481,36.1481,222751.0
2015-10-02 11:40:00,37.9,38.0,37.85,37.99,173058.0,36.1386,36.2339,36.0909,36.2244,173058.0
2015-10-02 11:50:00,37.98,38.09,37.92,38.04,119668.0,36.2149,36.3198,36.1577,36.2721,119668.0
2015-10-02 12:00:00,38.02,38.22,38.01,38.21,193643.0,36.253,36.4437,36.2435,36.4342,193643.0
2015-10-02 12:10:00,38.21,38.33,38.18,38.31,249278.0,36.4342,36.5486,36.4056,36.5295,249278.0
2015-10-02 12:20:00,38.32,38.32,38.25,38.3,203264.0,36.5391,36.5391,36.4723,36.52,203264.0
2015-10-02 12:30:00,38.3,38.4,38.08,38.08,242128.0,36.52,36.6154,36.3102,36.3102,242128.0
2015-10-02 12:40:00,38.09,38.24,38.05,38.22,140460.0,36.3198,36.4628,36.2816,36.4437,140460.0
2015-10-02 12:50:00,38.23,38.34,38.16,38.29,158294.0,36.4533,36.5581,36.3865,36.5105,158294.0
2015-10-02 13:00:00,38.29,38.4,38.24,38.38,154997.0,36.5105,36.6154,36.4628,36.5963,154997.0
2015-10-02 13:10:00,38.38,38.49,38.3,38.3,182617.0,36.5963,36.7012,36.52,36.52,182617.0
2015-10-02 13:20:00,38.31,38.45,38.28,38.36,113063.0,36.5295,36.663,36.5009,36.5772,113063.0
2015-10-02 13:30:00,38.37,38.43,38.26,38.27,119874.0,36.5868,36.644,36.4819,36.4914,119874.0
2015-10-02 13:40:00,38.28,38.4,38.24,38.38,117966.0,36.5009,36.6154,36.4628,36.5963,117966.0
2015-10-02 13:50:00,38.39,38.44,38.25,38.27,129733.0,36.6058,36.6535,36.4723,36.4914,129733.0
2015-10-02 14:00:00,38.28,38.33,38.25,38.27,133900.0,36.5009,36.5486,36.4723,36.4914,133900.0
2015-10-02 14:10:00,38.27,38.28,38.11,38.17,143985.0,36.4914,36.5009,36.3388,36.396,143985.0
2015-10-02 14:20:00,38.17,38.25,38.12,38.2,157374.0,36.396,36.4723,36.3484,36.4247,157374.0
2015-10-02 14:30:00,38.2,38.23,38.11,38.12,165114.0,36.4247,36.4533,36.3388,36.3484,165114.0
2015-10-02 14:40:00,38.13,38.14,38.02,38.03,195204.0,36.3579,36.3674,36.253,36.2626,195204.0
2015-10-02 14:50:00,38.03,38.13,37.98,38.11,263084.0,36.2626,36.3579,36.2149,36.3388,263084.0
2015-10-02 15:00:00,38.11,38.25,38.09,38.25,311355.0,36.3388,36.4723,36.3198,36.4723,311355.0
2015-10-02 15:10:00,38.25,38.44,38.25,38.42,296962.0,36.4723,36.6535,36.4723,36.6344,296962.0
2015-10-02 15:20:00,38.43,38.5,38.4,38.5,203057.0,36.644,36.7107,36.6154,36.7107,203057.0
2015-10-02 15:30:00,38.5,38.52,38.44,38.45,287152.0,36.7107,36.7298,36.6535,36.663,287152.0
2015-10-02 15:40:00,38.46,38.51,38.41,38.51,216120.0,36.6726,36.7202,36.6249,36.7202,216120.0
2015-10-02 15:50:00,38.5,38.64,38.5,38.63,809690.0,36.7107,36.8442,36.7107,36.8347,809690.0
2015-10-05 09:30:00,38.9,39.15,38.82,39.08,365954.0,37.0921,37.3305,37.0158,37.2638,365954.0
2015-10-05 09:40:00,39.08,39.6,39.03,39.51,457178.0,37.2638,37.7596,37.2161,37.6738,457178.0
2015-10-05 09:50:00,39.51,39.67,39.46,39.67,427947.0,37.6738,37.8263,37.6261,37.8263,427947.0
2015-10-05 10:00:00,39.67,40.08,39.67,40.03,567907.0,37.8263,38.2173,37.8263,38.1696,567907.0
2015-10-05 10:10:00,40.02,40.03,39.69,39.89,451718.0,38.1601,38.1696,37.8454,38.0361,451718.0
2015-10-05 10:20:00,39.89,39.98,39.79,39.95,374792.0,38.0361,38.1219,37.9408,38.0933,374792.0
2015-10-05 10:30:00,39.96,40.05,39.88,40.02,252756.0,38.1029,38.1887,38.0266,38.1601,252756.0
2015-10-05 10:40:00,40.01,40.14,39.97,40.06,311280.0,38.1505,38.2745,38.1124,38.1982,311280.0
2015-10-05 10:50:00,40.06,40.12,39.99,40.0,245758.0,38.1982,38.2554,38.1315,38.141,245758.0
2015-10-05 11:00:00,40.0,40.05,39.99,39.99,167419.0,38.141,38.1887,38.1315,38.1315,167419.0
2015-10-05 11:10:00,40.0,40.11,39.99,40.02,195636.0,38.141,38.2459,38.1315,38.1601,195636.0
2015-10-05 11:20:00,40.02,40.09,39.91,39.96,240792.0,38.1601,38.2268,38.0552,38.1029,240792.0
2015-10-05 11:30:00,39.96,40.01,39.93,39.93,124034.0,38.1029,38.1505,38.0743,38.0743,124034.0
2015-10-05 11:40:00,39.94,40.08,39.93,40.07,105544.0,38.0838,38.2173,38.0743,38.2077,105544.0
2015-10-05 11:50:00,40.08,40.11,40.01,40.09,144548.0,38.2173,38.2459,38.1505,38.2268,144548.0
2015-10-05 12:00:00,40.09,40.15,40.01,40.06,142930.0,38.2268,38.284,38.1505,38.1982,142930.0
2015-10-05 12:10:00,40.05,40.09,40.02,40.05,97988.0,38.1887,38.2268,38.1601,38.1887,97988.0
2015-10-05 12:20:00,40.07,40.1,40.0,40.09,106579.0,38.2077,38.2364,38.141,38.2268,106579.0
2015-10-05 12:30:00,40.09,40.12,40.01,40.07,114218.0,38.2268,38.2554,38.1505,38.2077,114218.0
2015-10-05 12:40:00,40.08,40.1,39.99,40.07,94928.0,38.2173,38.2364,38.1315,38.2077,94928.0
2015-10-05 12:50:00,40.08,40.1,40.01,40.06,128253.0,38.2173,38.2364,38.1505,38.1982,128253.0
2015-10-05 13:00:00,40.06,40.11,40.03,40.09,116709.0,38.1982,38.2459,38.1696,38.2268,116709.0
2015-10-05 13:10:00,40.09,40.17,40.08,40.17,106890.0,38.2268,38.3031,38.2173,38.3031,106890.0
2015-10-05 13:20:00,40.17,40.2,40.11,40.12,114657.0,38.3031,38.3317,38.2459,38.2554,114657.0
2015-10-05 13:30:00,40.12,40.19,40.11,40.17,120069.0,38.2554,38.3222,38.2459,38.3031,120069.0
2015-10-05 13:40:00,40.17,40.18,40.1,40.18,91242.0,38.3031,38.3126,38.2364,38.3126,91242.0
2015-10-05 13:50:00,40.18,40.24,40.15,40.21,178608.0,38.3126,38.3698,38.284,38.3412,178608.0
2015-10-05 14:00:00,40.2,40.22,40.12,40.18,134836.0,38.3317,38.3508,38.2554,38.3126,134836.0
2015-10-05 14:10:00,40.18,40.22,40.15,40.19,146865.0,38.3126,38.3508,38.284,38.3222,146865.0
2015-10-05 14:20:00,40.19,40.27,40.18,40.24,199074.0,38.3222,38.3985,38.3126,38.3698,199074.0
2015-10-05 14:30:00,40.25,40.26,40.14,40.22,135118.0,38.3794,38.3889,38.2745,38.3508,135118.0
2015-10-05 14:40:00,40.22,40.3,40.21,40.24,134688.0,38.3508,38.4271,38.3412,38.3698,134688.0
2015-10-05 14:50:00,40.23,40.3,40.22,40.27,182516.0,38.3603,38.4271,38.3508,38.3985,182516.0
2015-10-05 15:00:00,40.27,40.28,40.21,40.22,247935.0,38.3985,38.408,38.3412,38.3508,247935.0
2015-10-05 15:10:00,40.22,40.24,40.16,40.21,219025.0,38.3508,38.3698,38.2936,38.3412,219025.0
2015-10-05 15:20:00,40.21,40.23,40.17,40.22,358390.0,38.3412,38.3603,38.3031,38.3508,358390.0
2015-10-05 15:30:00,40.22,40.25,40.16,40.23,279417.0,38.3508,38.3794,38.2936,38.3603,279417.0
2015-10-05 15:40:00,40.23,40.24,40.16,40.19,189042.0,38.3603,38.3698,38.2936,38.3222,189042.0
2015-10-05 15:50:00,40.2,40.25,40.18,40.19,481340.0,38.3317,38.3794,38.3126,38.3222,481340.0
2015-10-06 09:30:00,39.94,40.26,39.9,40.23,228990.0,38.0838,38.3889,38.0456,38.3603,228990.0
2015-10-06 09:40:00,40.25,40.37,40.09,40.32,252956.0,38.3794,38.4938,38.2268,38.4461,252956.0
2015-10-06 09:50:00,40.32,40.32,40.12,40.17,225224.0,38.4461,38.4461,38.2554,38.3031,225224.0
2015-10-06 10:00:00,40.17,40.18,39.98,40.14,204521.0,38.3031,38.3126,38.1219,38.2745,204521.0
2015-10-06 10:10:00,40.14,40.15,39.74,39.77,431081.0,38.2745,38.284,37.8931,37.9217,431081.0
2015-10-06 10:20:00,39.77,39.8,39.57,39.61,253169.0,37.9217,37.9503,37.731,37.7691,253169.0
2015-10-06 10:30:00,39.62,39.7,39.51,39.55,298022.0,37.7787,37.8549,37.6738,37.7119,298022.0
2015-10-06 10:40:00,39.55,39.6,39.41,39.53,232907.0,37.7119,37.7596,37.5784,37.6928,232907.0
2015-10-06 10:50:00,39.53,39.76,39.48,39.63,248977.0,37.6928,37.9122,37.6452,37.7882,248977.0
2015-10-06 11:00:00,39.62,39.75,39.56,39.62,178604.0,37.7787,37.9026,37.7214,37.7787,178604.0
2015-10-06 11:10:00,39.61,39.73,39.45,39.65,234105.0,37.7691,37.8835,37.6166,37.8073,234105.0
2015-10-06 11:20:00,39.65,39.67,39.56,39.61,257976.0,37.8073,37.8263,37.7214,37.7691,257976.0
2015-10-06 11:30:00,39.61,39.68,39.5,39.66,214751.0,37.7691,37.8359,37.6642,37.8168,214751.0
2015-10-06 11:40:00,39.66,39.75,39.57,39.58,228849.0,37.8168,37.9026,37.731,37.7405,228849.0
2015-10-06 11:50:00,39.59,39.63,39.47,39.5,249444.0,37.7501,37.7882,37.6356,37.6642,249444.0
2015-10-06 12:00:00,39.51,39.53,39.31,39.42,404461.0,37.6738,37.6928,37.4831,37.588,404461.0
2015-10-06 12:10:00,39.41,39.46,39.29,39.31,219730.0,37.5784,37.6261,37.464,37.4831,219730.0
2015-10-06 12:20:00,39.31,39.33,39.18,39.18,217313.0,37.4831,37.5021,37.3591,37.3591,217313.0
2015-10-06 12:30:00,39.18,39.24,39.04,39.06,180501.0,37.3591,37.4163,37.2256,37.2447,180501.0
2015-10-06 12:40:00,39.07,39.1,38.91,38.93,270332.0,37.2542,37.2828,37.1017,37.1207,270332.0
2015-10-06 12:50:00,38.93,38.94,38.76,38.8,266879.0,37.1207,37.1303,36.9586,36.9968,266879.0
2015-10-06 13:00:00,38.8,38.98,38.76,38.85,266353.0,36.9968,37.1684,36.9586,37.0444,266353.0
2015-10-06 13:10:00,38.84,38.97,38.79,38.83,291641.0,37.0349,37.1589,36.9872,37.0254,291641.0
2015-10-06 13:20:00,38.83,38.96,38.81,38.83,298140.0,37.0254,37.1493,37.0063,37.0254,298140.0
2015-10-06 13:30:00,38.83,38.85,38.75,38.78,279652.0,37.0254,37.0444,36.9491,36.9777,279652.0
2015-10-06 13:40:00,38.78,38.82,38.6,38.66,543509.0,36.9777,37.0158,36.8061,36.8633,543509.0
2015-10-06 13:50:00,38.66,38.66,38.53,38.53,179890.0,36.8633,36.8633,36.7393,36.7393,179890.0
2015-10-06 14:00:00,38.54,38.54,38.47,38.51,307087.0,36.7489,36.7489,36.6821,36.7202,307087.0
2015-10-06 14:10:00,38.51,38.65,38.51,38.6,291556.0,36.7202,36.8537,36.7202,36.8061,291556.0
2015-10-06 14:20:00,38.6,38.68,38.55,38.67,279826.0,36.8061,36.8823,36.7584,36.8728,279826.0
2015-10-06 14:30:00,38.67,38.7,38.58,38.62,221058.0,36.8728,36.9014,36.787,36.8251,221058.0
2015-10-06 14:40:00,38.62,38.62,38.44,38.45,275794.0,36.8251,36.8251,36.6535,36.663,275794.0
2015-10-06 14:50:00,38.45,38.5,38.23,38.37,358247.0,36.663,36.7107,36.4533,36.5868,358247.0
2015-10-06 15:00:00,38.37,38.4,38.25,38.27,286466.0,36.5868,36.6154,36.4723,36.4914,286466.0
2015-10-06 15:10:00,38.27,38.3,38.15,38.27,366428.0,36.4914,36.52,36.377,36.4914,366428.0
2015-10-06 15:20:00,38.27,38.36,38.22,38.23,351788.0,36.4914,36.5772,36.4437,36.4533,351788.0
2015-10-06 15:30:00,38.23,38.29,38.17,38.2,377250.0,36.4533,36.5105,36.396,36.4247,377250.0
2015-10-06 15:40:00,38.2,38.24,38.15,38.21,478280.0,36.4247,36.4628,36.377,36.4342,478280.0
2015-10-06 15:50:00,38.2,38.25,38.08,38.13,1323371.0,36.4247,36.4723,36.3102,36.3579,1323371.0
2015-10-07 09:30:00,38.41,38.5,37.76,38.25,758245.0,36.6249,36.7107,36.0051,36.4723,758245.0
2015-10-07 09:40:00,38.24,38.31,38.07,38.21,544475.0,36.4628,36.5295,36.3007,36.4342,544475.0
2015-10-07 09:50:00,38.21,38.9,38.21,38.62,626667.0,36.4342,37.0921,36.4342,36.8251,626667.0
2015-10-07 10:00:00,38.62,38.73,38.58,38.66,293871.0,36.8251,36.93,36.787,36.8633,293871.0
2015-10-07 10:10:00,38.66,39.04,38.65,38.84,490195.0,36.8633,37.2256,36.8537,37.0349,490195.0
2015-10-07 10:20:00,38.83,39.03,38.8,38.83,290510.0,37.0254,37.2161,36.9968,37.0254,290510.0
2015-10-07 10:30:00,38.85,39.26,38.85,39.07,460435.0,37.0444,37.4354,37.0444,37.2542,460435.0
2015-10-07 10:40:00,39.07,39.25,38.94,39.23,340348.0,37.2542,37.4259,37.1303,37.4068,340348.0
2015-10-07 10:50:00,39.22,39.22,38.95,38.99,238914.0,37.3972,37.3972,37.1398,37.1779,238914.0
2015-10-07 11:00:00,38.98,38.99,38.81,38.91,206093.0,37.1684,37.1779,37.0063,37.1017,206093.0
2015-10-07 11:10:00,38.92,38.97,38.83,38.97,185689.0,37.1112,37.1589,37.0254,37.1589,185689.0
2015-10-07 11:20:00,38.96,38.99,38.84,38.9,168321.0,37.1493,37.1779,37.0349,37.0921,168321.0
2015-10-07 11:30:00,38.9,39.06,38.89,39.05,237216.0,37.0921,37.2447,37.0826,37.2352,237216.0
2015-10-07 11:40:00,39.06,39.08,38.94,39.04,251833.0,37.2447,37.2638,37.1303,37.2256,251833.0
2015-10-07 11:50:00,39.03,39.21,39.03,39.17,228943.0,37.2161,37.3877,37.2161,37.3496,228943.0
2015-10-07 12:00:00,39.17,39.2,38.99,39.01,230731.0,37.3496,37.3782,37.1779,37.197,230731.0
2015-10-07 12:10:00,39.02,39.18,38.99,39.16,146101.0,37.2065,37.3591,37.1779,37.34,146101.0
2015-10-07 12:20:00,39.17,39.21,39.0,39.03,134729.0,37.3496,37.3877,37.1875,37.2161,134729.0
2015-10-07 12:30:00,39.04,39.09,39.0,39.09,102197.0,37.2256,37.2733,37.1875,37.2733,102197.0
2015-10-07 12:40:00,39.09,39.23,39.01,39.11,124011.0,37.2733,37.4068,37.197,37.2924,124011.0
2015-10-07 12:50:00,39.12,39.13,39.0,39.05,159479.0,37.3019,37.3114,37.1875,37.2352,159479.0
2015-10-07 13:00:00,39.06,39.15,39.01,39.15,101754.0,37.2447,37.3305,37.197,37.3305,101754.0
2015-10-07 13:10:00,39.14,39.22,39.12,39.17,110238.0,37.321,37.3972,37.3019,37.3496,110238.0
2015-10-07 13:20:00,39.18,39.23,39.11,39.17,109989.0,37.3591,37.4068,37.2924,37.3496,109989.0
2015-10-07 13:30:00,39.17,39.29,39.16,39.29,233960.0,37.3496,37.464,37.34,37.464,233960.0
2015-10-07 13:40:00,39.29,39.41,39.24,39.37,187152.0,37.464,37.5784,37.4163,37.5403,187152.0
2015-10-07 13:50:00,39.37,39.37,39.25,39.26,139331.0,37.5403,37.5403,37.4259,37.4354,139331.0
2015-10-07 14:00:00,39.26,39.38,39.23,39.28,161250.0,37.4354,37.5498,37.4068,37.4545,161250.0
2015-10-07 14:10:00,39.29,39.34,39.24,39.28,164100.0,37.464,37.5117,37.4163,37.4545,164100.0
2015-10-07 14:20:00,39.29,39.36,39.23,39.35,121416.0,37.464,37.5307,37.4068,37.5212,121416.0
2015-10-07 14:30:00,39.35,39.38,39.11,39.17,195574.0,37.5212,37.5498,37.2924,37.3496,195574.0
2015-10-07 14:40:00,39.17,39.24,39.1,39.13,97853.0,37.3496,37.4163,37.2828,37.3114,97853.0
2015-10-07 14:50:00,39.13,39.16,39.04,39.06,144805.0,37.3114,37.34,37.2256,37.2447,144805.0
2015-10-07 15:00:00,39.07,39.17,39.06,39.12,156137.0,37.2542,37.3496,37.2447,37.3019,156137.0
2015-10-07 15:10:00,39.11,39.27,39.11,39.19,196159.0,37.2924,37.4449,37.2924,37.3686,196159.0
2015-10-07 15:20:00,39.19,39.26,39.13,39.23,158495.0,37.3686,37.4354,37.3114,37.4068,158495.0
2015-10-07 15:30:00,39.24,39.31,39.22,39.28,216235.0,37.4163,37.4831,37.3972,37.4545,216235.0
2015-10-07 15:40:00,39.28,39.32,39.21,39.22,226030.0,37.4545,37.4926,37.3877,37.3972,226030.0
2015-10-07 15:50:00,39.21,39.33,39.19,39.31,429837.0,37.3877,37.5021,37.3686,37.4831,429837.0
2015-10-08 09:30:00,39.21,39.31,38.7,38.85,325289.0,37.3877,37.4831,36.9014,37.0444,325289.0
2015-10-08 09:40:00,38.83,39.17,38.82,39.14,182314.0,37.0254,37.3496,37.0158,37.321,182314.0
2015-10-08 09:50:00,39.15,39.62,39.14,39.55,382882.0,37.3305,37.7787,37.321,37.7119,382882.0
2015-10-08 10:00:00,39.53,39.69,39.52,39.58,266050.0,37.6928,37.8454,37.6833,37.7405,266050.0
2015-10-08 10:10:00,39.58,39.67,39.42,39.48,221849.0,37.7405,37.8263,37.588,37.6452,221849.0
2015-10-08 10:20:00,39.47,39.53,39.37,39.37,157469.0,37.6356,37.6928,37.5403,37.5403,157469.0
2015-10-08 10:30:00,39.36,39.6,39.36,39.58,173915.0,37.5307,37.7596,37.5307,37.7405,173915.0
2015-10-08 10:40:00,39.58,39.64,39.46,39.55,122384.0,37.7405,37.7977,37.6261,37.7119,122384.0
2015-10-08 10:50:00,39.56,39.59,39.44,39.55,140765.0,37.7214,37.7501,37.607,37.7119,140765.0
2015-10-08 11:00:00,39.54,39.55,39.45,39.54,124665.0,37.7024,37.7119,37.6166,37.7024,124665.0
2015-10-08 11:10:00,39.54,39.54,39.22,39.37,214658.0,37.7024,37.7024,37.3972,37.5403,214658.0
2015-10-08 11:20:00,39.36,39.4,39.23,39.35,238614.0,37.5307,37.5689,37.4068,37.5212,238614.0
2015-10-08 11:30:00,39.35,39.49,39.35,39.45,185977.0,37.5212,37.6547,37.5212,37.6166,185977.0
2015-10-08 11:40:00,39.45,39.68,39.44,39.62,174060.0,37.6166,37.8359,37.607,37.7787,174060.0
2015-10-08 11:50:00,39.62,39.69,39.61,39.63,94599.0,37.7787,37.8454,37.7691,37.7882,94599.0
2015-10-08 12:00:00,39.63,39.79,39.61,39.74,137496.0,37.7882,37.9408,37.7691,37.8931,137496.0
2015-10-08 12:10:00,39.74,39.82,39.72,39.79,138236.0,37.8931,37.9694,37.874,37.9408,138236.0
2015-10-08 12:20:00,39.81,39.85,39.65,39.68,119019.0,37.9598,37.998,37.8073,37.8359,119019.0
2015-10-08 12:30:00,39.67,39.72,39.65,39.66,84073.0,37.8263,37.874,37.8073,37.8168,84073.0
2015-10-08 12:40:00,39.68,39.7,39.48,39.5,156552.0,37.8359,37.8549,37.6452,37.6642,156552.0
2015-10-08 12:50:00,39.5,39.57,39.45,39.45,105614.0,37.6642,37.731,37.6166,37.6166,105614.0
2015-10-08 13:00:00,39.45,39.64,39.45,39.57,120227.0,37.6166,37.7977,37.6166,37.731,120227.0
2015-10-08 13:10:00,39.58,39.68,39.55,39.55,100159.0,37.7405,37.8359,37.7119,37.7119,100159.0
2015-10-08 13:20:00,39.55,39.67,39.53,39.63,92639.0,37.7119,37.8263,37.6928,37.7882,92639.0
2015-10-08 13:30:00,39.62,39.67,39.58,39.63,79710.0,37.7787,37.8263,37.7405,37.7882,79710.0
2015-10-08 13:40:00,39.63,39.68,39.57,39.58,150975.0,37.7882,37.8359,37.731,37.7405,150975.0
2015-10-08 13:50:00,39.58,39.6,39.5,39.51,127237.0,37.7405,37.7596,37.6642,37.6738,127237.0
2015-10-08 14:00:00,39.51,39.68,39.46,39.56,224317.0,37.6738,37.8359,37.6261,37.7214,224317.0
2015-10-08 14:10:00,39.56,39.74,39.56,39.63,149978.0,37.7214,37.8931,37.7214,37.7882,149978.0
2015-10-08 14:20:00,39.63,39.7,39.59,39.69,147713.0,37.7882,37.8549,37.7501,37.8454,147713.0
2015-10-08 14:30:00,39.68,39.78,39.63,39.72,178956.0,37.8359,37.9312,37.7882,37.874,178956.0
2015-10-08 14:40:00,39.71,39.85,39.71,39.83,154288.0,37.8645,37.998,37.8645,37.9789,154288.0
2015-10-08 14:50:00,39.83,39.98,39.78,39.96,336900.0,37.9789,38.1219,37.9312,38.1029,336900.0
2015-10-08 15:00:00,39.96,40.0,39.91,39.97,233733.0,38.1029,38.141,38.0552,38.1124,233733.0
2015-10-08 15:10:00,39.98,40.03,39.95,39.95,249955.0,38.1219,38.1696,38.0933,38.0933,249955.0
2015-10-08 15:20:00,39.95,40.0,39.91,39.91,271433.0,38.0933,38.141,38.0552,38.0552,271433.0
2015-10-08 15:30:00,39.91,39.97,39.87,39.93,473920.0,38.0552,38.1124,38.017,38.0743,473920.0
2015-10-08 15:40:00,39.93,39.94,39.85,39.85,333163.0,38.0743,38.0838,37.998,37.998,333163.0
2015-10-08 15:50:00,39.85,39.85,39.72,39.75,543782.0,37.998,37.998,37.874,37.9026,543782.0
2015-10-09 09:30:00,40.27,40.84,40.25,40.8,1255523.0,38.3985,38.942,38.3794,38.9038,1255523.0
2015-10-09 09:40:00,40.8,41.34,40.68,41.32,1415690.0,38.9038,39.4187,38.7894,39.3997,1415690.0
2015-10-09 09:50:00,41.29,41.45,41.04,41.29,812910.0,39.371,39.5236,39.1327,39.371,812910.0
2015-10-09 10:00:00,41.3,41.57,41.29,41.38,693478.0,39.3806,39.638,39.371,39.4569,693478.0
2015-10-09 10:10:00,41.37,41.54,41.02,41.5,511057.0,39.4473,39.6094,39.1136,39.5713,511057.0
2015-10-09 10:20:00,41.5,41.69,41.46,41.48,505160.0,39.5713,39.7525,39.5331,39.5522,505160.0
2015-10-09 10:30:00,41.49,41.53,41.33,41.47,445388.0,39.5618,39.5999,39.4092,39.5427,445388.0
2015-10-09 10:40:00,41.48,41.77,41.47,41.71,473197.0,39.5522,39.8287,39.5427,39.7715,473197.0
2015-10-09 10:50:00,41.71,41.85,41.58,41.83,325486.0,39.7715,39.905,39.6476,39.886,325486.0
2015-10-09 11:00:00,41.82,41.83,41.55,41.55,314429.0,39.8764,39.886,39.619,39.619,314429.0
2015-10-09 11:10:00,41.56,41.83,41.54,41.78,232281.0,39.6285,39.886,39.6094,39.8383,232281.0
2015-10-09 11:20:00,41.79,41.92,41.64,41.82,410575.0,39.8478,39.9718,39.7048,39.8764,410575.0
2015-10-09 11:30:00,41.82,41.87,41.64,41.85,217018.0,39.8764,39.9241,39.7048,39.905,217018.0
2015-10-09 11:40:00,41.86,41.91,41.67,41.7,238196.0,39.9146,39.9622,39.7334,39.762,238196.0
2015-10-09 11:50:00,41.7,41.92,41.69,41.87,216361.0,39.762,39.9718,39.7525,39.9241,216361.0
2015-10-09 12:00:00,41.88,41.96,41.82,41.88,268395.0,39.9336,40.0099,39.8764,39.9336,268395.0
2015-10-09 12:10:00,41.88,41.94,41.79,41.9,233677.0,39.9336,39.9908,39.8478,39.9527,233677.0
2015-10-09 12:20:00,41.89,41.94,41.83,41.84,248197.0,39.9432,39.9908,39.886,39.8955,248197.0
2015-10-09 12:30:00,41.83,41.92,41.83,41.92,197721.0,39.886,39.9718,39.886,39.9718,197721.0
2015-10-09 12:40:00,41.91,42.01,41.85,42.01,291051.0,39.9622,40.0576,39.905,40.0576,291051.0
2015-10-09 12:50:00,42.01,42.12,41.94,42.08,298985.0,40.0576,40.1625,39.9908,40.1243,298985.0
2015-10-09 13:00:00,42.08,42.18,42.04,42.05,359656.0,40.1243,40.2197,40.0862,40.0957,359656.0
2015-10-09 13:10:00,42.04,42.04,41.85,41.97,391063.0,40.0862,40.0862,39.905,40.0194,391063.0
2015-10-09 13:20:00,41.98,42.2,41.97,42.19,258701.0,40.029,40.2388,40.0194,40.2292,258701.0
2015-10-09 13:30:00,42.18,42.19,42.07,42.14,229203.0,40.2197,40.2292,40.1148,40.1815,229203.0
2015-10-09 13:40:00,42.14,42.21,42.11,42.21,299015.0,40.1815,40.2483,40.1529,40.2483,299015.0
2015-10-09 13:50:00,42.21,42.44,42.18,42.4,501862.0,40.2483,40.4676,40.2197,40.4295,501862.0
2015-10-09 14:00:00,42.4,42.41,42.21,42.36,224318.0,40.4295,40.439,40.2483,40.3913,224318.0
2015-10-09 14:10:00,42.37,42.4,42.24,42.26,167184.0,40.4009,40.4295,40.2769,40.296,167184.0
2015-10-09 14:20:00,42.27,42.49,42.25,42.43,324947.0,40.3055,40.5153,40.2864,40.4581,324947.0
2015-10-09 14:30:00,42.42,42.45,42.28,42.44,192439.0,40.4485,40.4771,40.315,40.4676,192439.0
2015-10-09 14:40:00,42.45,42.47,42.39,42.44,152272.0,40.4771,40.4962,40.4199,40.4676,152272.0
2015-10-09 14:50:00,42.44,42.45,42.36,42.39,198850.0,40.4676,40.4771,40.3913,40.4199,198850.0
2015-10-09 15:00:00,42.38,42.39,42.27,42.33,166962.0,40.4104,40.4199,40.3055,40.3627,166962.0
2015-10-09 15:10:00,42.33,42.36,42.2,42.25,198385.0,40.3627,40.3913,40.2388,40.2864,198385.0
2015-10-09 15:20:00,42.25,42.35,42.25,42.34,204437.0,40.2864,40.3818,40.2864,40.3722,204437.0
2015-10-09 15:30:00,42.34,42.34,42.19,42.25,345185.0,40.3722,40.3722,40.2292,40.2864,345185.0
2015-10-09 15:40:00,42.25,42.38,42.22,42.37,660762.0,40.2864,40.4104,40.2578,40.4009,660762.0
2015-10-09 15:50:00,42.37,42.45,42.37,42.42,943750.0,40.4009,40.4771,40.4009,40.4485,943750.0
2015-10-12 09:30:00,42.59,43.33,42.55,43.09,731280.0,40.6106,41.3162,40.5725,41.0874,731280.0
2015-10-12 09:40:00,43.1,43.57,43.04,43.39,487652.0,41.0969,41.5451,41.0397,41.3734,487652.0
2015-10-12 09:50:00,43.4,43.54,43.06,43.37,348804.0,41.383,41.5165,41.0588,41.3544,348804.0
2015-10-12 10:00:00,43.38,43.55,43.27,43.5,395086.0,41.3639,41.526,41.259,41.4783,395086.0
2015-10-12 10:10:00,43.5,43.54,43.33,43.35,231678.0,41.4783,41.5165,41.3162,41.3353,231678.0
2015-10-12 10:20:00,43.35,43.42,43.3,43.41,230346.0,41.3353,41.4021,41.2876,41.3925,230346.0
2015-10-12 10:30:00,43.41,43.42,43.33,43.37,160521.0,41.3925,41.4021,41.3162,41.3544,160521.0
2015-10-12 10:40:00,43.38,43.41,43.31,43.35,195138.0,41.3639,41.3925,41.2972,41.3353,195138.0
2015-10-12 10:50:00,43.36,43.41,43.29,43.3,194015.0,41.3448,41.3925,41.2781,41.2876,194015.0
2015-10-12 11:00:00,43.3,43.42,43.24,43.41,263021.0,41.2876,41.4021,41.2304,41.3925,263021.0
2015-10-12 11:10:00,43.41,43.42,43.24,43.31,205295.0,41.3925,41.4021,41.2304,41.2972,205295.0
2015-10-12 11:20:00,43.32,43.46,43.31,43.43,216880.0,41.3067,41.4402,41.2972,41.4116,216880.0
2015-10-12 11:30:00,43.43,43.5,43.41,43.49,182508.0,41.4116,41.4783,41.3925,41.4688,182508.0
2015-10-12 11:40:00,43.49,43.53,43.4,43.45,186843.0,41.4688,41.5069,41.383,41.4307,186843.0
2015-10-12 11:50:00,43.44,43.51,43.43,43.43,176602.0,41.4211,41.4879,41.4116,41.4116,176602.0
2015-10-12 12:00:00,43.43,43.44,43.39,43.39,193724.0,41.4116,41.4211,41.3734,41.3734,193724.0
2015-10-12 12:10:00,43.4,43.41,43.37,43.4,157663.0,41.383,41.3925,41.3544,41.383,157663.0
2015-10-12 12:20:00,43.39,43.39,43.31,43.35,155229.0,41.3734,41.3734,41.2972,41.3353,155229.0
2015-10-12 12:30:00,43.35,43.36,43.22,43.29,163096.0,41.3353,41.3448,41.2113,41.2781,163096.0
2015-10-12 12:40:00,43.28,43.28,43.1,43.13,200885.0,41.2686,41.2686,41.0969,41.1255,200885.0
2015-10-12 12:50:00,43.13,43.23,43.12,43.19,119119.0,41.1255,41.2209,41.116,41.1827,119119.0
2015-10-12 13:00:00,43.19,43.34,43.17,43.33,147595.0,41.1827,41.3258,41.1637,41.3162,147595.0
2015-10-12 13:10:00,43.34,43.55,43.29,43.54,245565.0,41.3258,41.526,41.2781,41.5165,245565.0
2015-10-12 13:20:00,43.54,43.64,43.52,43.63,212950.0,41.5165,41.6118,41.4974,41.6023,212950.0
2015-10-12 13:30:00,43.62,43.65,43.55,43.58,153519.0,41.5928,41.6214,41.526,41.5546,153519.0
2015-10-12 13:40:00,43.58,43.77,43.57,43.76,178416.0,41.5546,41.7358,41.5451,41.7263,178416.0
2015-10-12 13:50:00,43.76,43.82,43.64,43.66,342468.0,41.7263,41.7835,41.6118,41.6309,342468.0
2015-10-12 14:00:00,43.66,43.76,43.66,43.75,160886.0,41.6309,41.7263,41.6309,41.7167,160886.0
2015-10-12 14:10:00,43.76,43.77,43.66,43.68,307228.0,41.7263,41.7358,41.6309,41.65,307228.0
2015-10-12 14:20:00,43.67,43.83,43.66,43.79,182306.0,41.6404,41.793,41.6309,41.7549,182306.0
2015-10-12 14:30:00,43.79,43.8,43.69,43.77,168248.0,41.7549,41.7644,41.6595,41.7358,168248.0
2015-10-12 14:40:00,43.78,43.84,43.75,43.77,179669.0,41.7453,41.8025,41.7167,41.7358,179669.0
2015-10-12 14:50:00,43.77,43.83,43.75,43.77,156949.0,41.7358,41.793,41.7167,41.7358,156949.0
2015-10-12 15:00:00,43.78,43.82,43.76,43.82,204491.0,41.7453,41.7835,41.7263,41.7835,204491.0
2015-10-12 15:10:00,43.82,43.82,43.75,43.77,189113.0,41.7835,41.7835,41.7167,41.7358,189113.0
2015-10-12 15:20:00,43.77,43.88,43.76,43.82,301447.0,41.7358,41.8407,41.7263,41.7835,301447.0
2015-10-12 15:30:00,43.81,43.82,43.73,43.73,441309.0,41.7739,41.7835,41.6976,41.6976,441309.0
2015-10-12 15:40:00,43.73,43.75,43.6,43.69,473781.0,41.6976,41.7167,41.5737,41.6595,473781.0
2015-10-12 15:50:00,43.68,43.86,43.68,43.84,1060060.0,41.65,41.8216,41.65,41.8025,1060060.0
2015-10-13 09:30:00,42.7,43.02,42.52,42.89,1062994.0,40.7155,41.0206,40.5439,40.8967,1062994.0
2015-10-13 09:40:00,42.88,43.17,42.63,42.68,922839.0,40.8872,41.1637,40.6488,40.6964,922839.0
2015-10-13 09:50:00,42.68,43.07,42.61,42.83,534421.0,40.6964,41.0683,40.6297,40.8395,534421.0
2015-10-13 10:00:00,42.84,43.59,42.8,43.58,745610.0,40.849,41.5642,40.8109,41.5546,745610.0
2015-10-13 10:10:00,43.57,43.64,43.38,43.59,412847.0,41.5451,41.6118,41.3639,41.5642,412847.0
2015-10-13 10:20:00,43.59,43.82,43.57,43.69,430881.0,41.5642,41.7835,41.5451,41.6595,430881.0
2015-10-13 10:30:00,43.69,43.8,43.53,43.55,330304.0,41.6595,41.7644,41.5069,41.526,330304.0
2015-10-13 10:40:00,43.55,43.76,43.49,43.66,204201.0,41.526,41.7263,41.4688,41.6309,204201.0
2015-10-13 10:50:00,43.66,43.97,43.65,43.94,265384.0,41.6309,41.9265,41.6214,41.8979,265384.0
2015-10-13 11:00:00,43.94,43.94,43.8,43.84,205237.0,41.8979,41.8979,41.7644,41.8025,205237.0
2015-10-13 11:10:00,43.84,43.92,43.68,43.77,251773.0,41.8025,41.8788,41.65,41.7358,251773.0
2015-10-13 11:20:00,43.77,43.83,43.69,43.79,183755.0,41.7358,41.793,41.6595,41.7549,183755.0
2015-10-13 11:30:00,43.78,43.79,43.46,43.65,309130.0,41.7453,41.7549,41.4402,41.6214,309130.0
2015-10-13 11:40:00,43.66,43.69,43.51,43.59,224817.0,41.6309,41.6595,41.4879,41.5642,224817.0
2015-10-13 11:50:00,43.59,43.59,43.42,43.48,119351.0,41.5642,41.5642,41.4021,41.4593,119351.0
2015-10-13 12:00:00,43.5,43.53,43.36,43.44,173379.0,41.4783,41.5069,41.3448,41.4211,173379.0
2015-10-13 12:10:00,43.43,43.56,43.35,43.51,136874.0,41.4116,41.5355,41.3353,41.4879,136874.0
2015-10-13 12:20:00,43.52,43.59,43.49,43.57,98405.0,41.4974,41.5642,41.4688,41.5451,98405.0
2015-10-13 12:30:00,43.58,43.68,43.56,43.67,141441.0,41.5546,41.65,41.5355,41.6404,141441.0
2015-10-13 12:40:00,43.68,43.79,43.57,43.57,198498.0,41.65,41.7549,41.5451,41.5451,198498.0
2015-10-13 12:50:00,43.55,43.61,43.47,43.54,94674.0,41.526,41.5832,41.4497,41.5165,94674.0
2015-10-13 13:00:00,43.53,43.56,43.32,43.32,143972.0,41.5069,41.5355,41.3067,41.3067,143972.0
2015-10-13 13:10:00,43.33,43.57,43.3,43.53,164316.0,41.3162,41.5451,41.2876,41.5069,164316.0
2015-10-13 13:20:00,43.54,43.54,43.42,43.54,143017.0,41.5165,41.5165,41.4021,41.5165,143017.0
2015-10-13 13:30:00,43.55,43.55,43.29,43.38,116052.0,41.526,41.526,41.2781,41.3639,116052.0
2015-10-13 13:40:00,43.38,43.51,43.35,43.46,129689.0,41.3639,41.4879,41.3353,41.4402,129689.0
2015-10-13 13:50:00,43.45,43.48,43.35,43.38,97234.0,41.4307,41.4593,41.3353,41.3639,97234.0
2015-10-13 14:00:00,43.38,43.45,43.3,43.43,153549.0,41.3639,41.4307,41.2876,41.4116,153549.0
2015-10-13 14:10:00,43.44,43.56,43.44,43.5,131450.0,41.4211,41.5355,41.4211,41.4783,131450.0
2015-10-13 14:20:00,43.5,43.5,43.35,43.37,105426.0,41.4783,41.4783,41.3353,41.3544,105426.0
2015-10-13 14:30:00,43.37,43.45,43.3,43.41,126696.0,41.3544,41.4307,41.2876,41.3925,126696.0
2015-10-13 14:40:00,43.41,43.42,43.33,43.38,220139.0,41.3925,41.4021,41.3162,41.3639,220139.0
2015-10-13 14:50:00,43.39,43.44,43.35,43.43,175152.0,41.3734,41.4211,41.3353,41.4116,175152.0
2015-10-13 15:00:00,43.44,43.66,43.4,43.65,227578.0,41.4211,41.6309,41.383,41.6214,227578.0
2015-10-13 15:10:00,43.66,43.72,43.59,43.63,405106.0,41.6309,41.6881,41.5642,41.6023,405106.0
2015-10-13 15:20:00,43.63,43.64,43.45,43.49,300743.0,41.6023,41.6118,41.4307,41.4688,300743.0
2015-10-13 15:30:00,43.49,43.52,43.35,43.35,216679.0,41.4688,41.4974,41.3353,41.3353,216679.0
2015-10-13 15:40:00,43.36,43.45,43.34,43.41,291244.0,41.3448,41.4307,41.3258,41.3925,291244.0
2015-10-13 15:50:00,43.41,43.46,43.34,43.39,710870.0,41.3925,41.4402,41.3258,41.3734,710870.0
2015-10-14 09:30:00,44.0,44.4,43.89,44.3,776107.0,41.9551,42.3365,41.8502,42.2412,776107.0
2015-10-14 09:40:00,44.31,44.5,44.28,44.45,572278.0,42.2507,42.4319,42.2221,42.3842,572278.0
2015-10-14 09:50:00,44.44,44.46,44.24,44.33,351140.0,42.3747,42.3937,42.1839,42.2698,351140.0
2015-10-14 10:00:00,44.34,44.45,44.17,44.24,235145.0,42.2793,42.3842,42.1172,42.1839,235145.0
2015-10-14 10:10:00,44.25,44.25,43.88,43.88,342733.0,42.1935,42.1935,41.8407,41.8407,342733.0
2015-10-14 10:20:00,43.88,43.88,43.23,43.78,733748.0,41.8407,41.8407,41.2209,41.7453,733748.0
2015-10-14 10:30:00,43.77,43.79,43.24,43.37,365496.0,41.7358,41.7549,41.2304,41.3544,365496.0
2015-10-14 10:40:00,43.38,43.69,43.35,43.46,214677.0,41.3639,41.6595,41.3353,41.4402,214677.0
2015-10-14 10:50:00,43.44,43.73,43.23,43.72,471657.0,41.4211,41.6976,41.2209,41.6881,471657.0
2015-10-14 11:00:00,43.71,43.77,43.52,43.75,346879.0,41.6786,41.7358,41.4974,41.7167,346879.0
2015-10-14 11:10:00,43.75,43.91,43.66,43.76,253796.0,41.7167,41.8693,41.6309,41.7263,253796.0
2015-10-14 11:20:00,43.75,43.82,43.66,43.7,251863.0,41.7167,41.7835,41.6309,41.669,251863.0
2015-10-14 11:30:00,43.7,43.76,43.63,43.74,137792.0,41.669,41.7263,41.6023,41.7072,137792.0
2015-10-14 11:40:00,43.75,43.8,43.65,43.72,154501.0,41.7167,41.7644,41.6214,41.6881,154501.0
2015-10-14 11:50:00,43.72,43.76,43.59,43.66,136427.0,41.6881,41.7263,41.5642,41.6309,136427.0
2015-10-14 12:00:00,43.66,43.68,43.5,43.53,133180.0,41.6309,41.65,41.4783,41.5069,133180.0
2015-10-14 12:10:00,43.53,43.75,43.53,43.66,125388.0,41.5069,41.7167,41.5069,41.6309,125388.0
2015-10-14 12:20:00,43.66,43.79,43.62,43.77,152254.0,41.6309,41.7549,41.5928,41.7358,152254.0
2015-10-14 12:30:00,43.78,43.89,43.74,43.85,125109.0,41.7453,41.8502,41.7072,41.8121,125109.0
2015-10-14 12:40:00,43.85,43.98,43.79,43.88,172258.0,41.8121,41.936,41.7549,41.8407,172258.0
2015-10-14 12:50:00,43.87,43.88,43.81,43.83,102702.0,41.8311,41.8407,41.7739,41.793,102702.0
2015-10-14 13:00:00,43.83,43.87,43.78,43.82,93494.0,41.793,41.8311,41.7453,41.7835,93494.0
2015-10-14 13:10:00,43.82,43.93,43.8,43.83,107304.0,41.7835,41.8884,41.7644,41.793,107304.0
2015-10-14 13:20:00,43.83,43.83,43.64,43.75,153183.0,41.793,41.793,41.6118,41.7167,153183.0
2015-10-14 13:30:00,43.75,43.87,43.71,43.84,165968.0,41.7167,41.8311,41.6786,41.8025,165968.0
2015-10-14 13:40:00,43.84,43.95,43.78,43.94,100932.0,41.8025,41.9074,41.7453,41.8979,100932.0
2015-10-14 13:50:00,43.93,43.93,43.83,43.9,104450.0,41.8884,41.8884,41.793,41.8597,104450.0
2015-10-14 14:00:00,43.9,44.05,43.86,43.89,204676.0,41.8597,42.0028,41.8216,41.8502,204676.0
2015-10-14 14:10:00,43.89,43.9,43.81,43.81,103923.0,41.8502,41.8597,41.7739,41.7739,103923.0
2015-10-14 14:20:00,43.81,43.85,43.63,43.64,125545.0,41.7739,41.8121,41.6023,41.6118,125545.0
2015-10-14 14:30:00,43.63,43.7,43.56,43.68,178265.0,41.6023,41.669,41.5355,41.65,178265.0
2015-10-14 14:40:00,43.69,43.73,43.51,43.56,154232.0,41.6595,41.6976,41.4879,41.5355,154232.0
2015-10-14 14:50:00,43.56,43.59,43.45,43.55,206202.0,41.5355,41.5642,41.4307,41.526,206202.0
2015-10-14 15:00:00,43.56,43.7,43.55,43.68,186240.0,41.5355,41.669,41.526,41.65,186240.0
2015-10-14 15:10:00,43.68,43.7,43.52,43.55,169691.0,41.65,41.669,41.4974,41.526,169691.0
2015-10-14 15:20:00,43.55,43.65,43.53,43.61,203833.0,41.526,41.6214,41.5069,41.5832,203833.0
2015-10-14 15:30:00,43.62,43.72,43.61,43.71,191095.0,41.5928,41.6881,41.5832,41.6786,191095.0
2015-10-14 15:40:00,43.7,43.83,43.68,43.75,338682.0,41.669,41.793,41.65,41.7167,338682.0
2015-10-14 15:50:00,43.77,43.85,43.74,43.8,888422.0,41.7358,41.8121,41.7072,41.7644,888422.0
2015-10-15 09:30:00,44.1,44.27,43.91,43.99,377529.0,42.0505,42.2126,41.8693,41.9456,377529.0
2015-10-15 09:40:00,43.99,44.01,43.66,43.86,419566.0,41.9456,41.9646,41.6309,41.8216,419566.0
2015-10-15 09:50:00,43.86,43.9,43.5,43.59,213411.0,41.8216,41.8597,41.4783,41.5642,213411.0
2015-10-15 10:00:00,43.59,43.85,43.53,43.78,227630.0,41.5642,41.8121,41.5069,41.7453,227630.0
2015-10-15 10:10:00,43.78,44.09,43.77,43.94,270691.0,41.7453,42.0409,41.7358,41.8979,270691.0
2015-10-15 10:20:00,43.94,43.99,43.82,43.86,168868.0,41.8979,41.9456,41.7835,41.8216,168868.0
2015-10-15 10:30:00,43.86,44.07,43.82,44.05,119326.0,41.8216,42.0218,41.7835,42.0028,119326.0
2015-10-15 10:40:00,44.05,44.17,44.02,44.16,151210.0,42.0028,42.1172,41.9742,42.1077,151210.0
2015-10-15 10:50:00,44.17,44.19,44.01,44.07,119978.0,42.1172,42.1363,41.9646,42.0218,119978.0
2015-10-15 11:00:00,44.07,44.15,44.03,44.05,124494.0,42.0218,42.0981,41.9837,42.0028,124494.0
2015-10-15 11:10:00,44.04,44.06,43.89,43.96,146039.0,41.9932,42.0123,41.8502,41.917,146039.0
2015-10-15 11:20:00,43.95,44.06,43.92,44.02,137929.0,41.9074,42.0123,41.8788,41.9742,137929.0
2015-10-15 11:30:00,44.02,44.03,43.88,43.88,99993.0,41.9742,41.9837,41.8407,41.8407,99993.0
2015-10-15 11:40:00,43.88,43.9,43.8,43.8,125355.0,41.8407,41.8597,41.7644,41.7644,125355.0
2015-10-15 11:50:00,43.79,43.81,43.69,43.8,120558.0,41.7549,41.7739,41.6595,41.7644,120558.0
2015-10-15 12:00:00,43.8,43.94,43.8,43.84,131966.0,41.7644,41.8979,41.7644,41.8025,131966.0
2015-10-15 12:10:00,43.84,43.94,43.78,43.93,111715.0,41.8025,41.8979,41.7453,41.8884,111715.0
2015-10-15 12:20:00,43.94,44.01,43.87,43.97,121896.0,41.8979,41.9646,41.8311,41.9265,121896.0
2015-10-15 12:30:00,43.97,43.98,43.87,43.97,99065.0,41.9265,41.936,41.8311,41.9265,99065.0
2015-10-15 12:40:00,43.98,44.08,43.93,44.0,117324.0,41.936,42.0314,41.8884,41.9551,117324.0
2015-10-15 12:50:00,44.0,44.04,43.93,43.94,95795.0,41.9551,41.9932,41.8884,41.8979,95795.0
2015-10-15 13:00:00,43.92,44.08,43.88,44.04,130055.0,41.8788,42.0314,41.8407,41.9932,130055.0
2015-10-15 13:10:00,44.05,44.08,43.99,44.03,88144.0,42.0028,42.0314,41.9456,41.9837,88144.0
2015-10-15 13:20:00,44.02,44.1,43.99,44.08,78083.0,41.9742,42.0505,41.9456,42.0314,78083.0
2015-10-15 13:30:00,44.07,44.14,44.04,44.13,111140.0,42.0218,42.0886,41.9932,42.0791,111140.0
2015-10-15 13:40:00,44.14,44.15,44.04,44.07,106366.0,42.0886,42.0981,41.9932,42.0218,106366.0
2015-10-15 13:50:00,44.08,44.18,44.05,44.11,92821.0,42.0314,42.1267,42.0028,42.06,92821.0
2015-10-15 14:00:00,44.11,44.21,44.1,44.19,147583.0,42.06,42.1553,42.0505,42.1363,147583.0
2015-10-15 14:10:00,44.19,44.26,44.15,44.25,183200.0,42.1363,42.203,42.0981,42.1935,183200.0
2015-10-15 14:20:00,44.25,44.28,44.21,44.27,112263.0,42.1935,42.2221,42.1553,42.2126,112263.0
2015-10-15 14:30:00,44.27,44.32,44.24,44.31,184902.0,42.2126,42.2602,42.1839,42.2507,184902.0
2015-10-15 14:40:00,44.32,44.4,44.29,44.33,158542.0,42.2602,42.3365,42.2316,42.2698,158542.0
2015-10-15 14:50:00,44.33,44.4,44.29,44.36,136594.0,42.2698,42.3365,42.2316,42.2984,136594.0
2015-10-15 15:00:00,44.36,44.47,44.32,44.34,191204.0,42.2984,42.4033,42.2602,42.2793,191204.0
2015-10-15 15:10:00,44.34,44.36,44.28,44.34,191380.0,42.2793,42.2984,42.2221,42.2793,191380.0
2015-10-15 15:20:00,44.34,44.39,44.34,44.36,214586.0,42.2793,42.327,42.2793,42.2984,214586.0
2015-10-15 15:30:00,44.36,44.4,44.23,44.23,221081.0,42.2984,42.3365,42.1744,42.1744,221081.0
2015-10-15 15:40:00,44.23,44.35,44.08,44.3,435667.0,42.1744,42.2888,42.0314,42.2412,435667.0
2015-10-15 15:50:00,44.3,44.48,44.3,44.46,968655.0,42.2412,42.4128,42.2412,42.3937,968655.0
2015-10-16 09:30:00,43.95,44.02,42.86,42.99,1324121.0,41.9074,41.9742,40.8681,40.992,1324121.0
2015-10-16 09:40:00,43.0,43.38,42.97,43.35,677143.0,41.0016,41.3639,40.973,41.3353,677143.0
2015-10-16 09:50:00,43.35,43.64,43.3,43.63,448670.0,41.3353,41.6118,41.2876,41.6023,448670.0
2015-10-16 10:00:00,43.64,43.72,43.36,43.39,461294.0,41.6118,41.6881,41.3448,41.3734,461294.0
2015-10-16 10:10:00,43.4,43.54,43.39,43.39,258967.0,41.383,41.5165,41.3734,41.3734,258967.0
2015-10-16 10:20:00,43.4,43.41,43.13,43.17,389261.0,41.383,41.3925,41.1255,41.1637,389261.0
2015-10-16 10:30:00,43.16,43.23,43.11,43.16,452915.0,41.1541,41.2209,41.1065,41.1541,452915.0
2015-10-16 10:40:00,43.15,43.21,43.13,43.14,221902.0,41.1446,41.2018,41.1255,41.1351,221902.0
2015-10-16 10:50:00,43.14,43.16,43.01,43.08,317710.0,41.1351,41.1541,41.0111,41.0779,317710.0
2015-10-16 11:00:00,43.09,43.27,43.09,43.21,206072.0,41.0874,41.259,41.0874,41.2018,206072.0
2015-10-16 11:10:00,43.21,43.46,43.19,43.41,216941.0,41.2018,41.4402,41.1827,41.3925,216941.0
2015-10-16 11:20:00,43.41,43.41,43.29,43.33,139532.0,41.3925,41.3925,41.2781,41.3162,139532.0
2015-10-16 11:30:00,43.34,43.47,43.33,43.46,172748.0,41.3258,41.4497,41.3162,41.4402,172748.0
2015-10-16 11:40:00,43.46,43.48,43.36,43.47,125798.0,41.4402,41.4593,41.3448,41.4497,125798.0
2015-10-16 11:50:00,43.48,43.54,43.46,43.52,161284.0,41.4593,41.5165,41.4402,41.4974,161284.0
2015-10-16 12:00:00,43.52,43.6,43.47,43.59,145877.0,41.4974,41.5737,41.4497,41.5642,145877.0
2015-10-16 12:10:00,43.58,43.6,43.45,43.5,118546.0,41.5546,41.5737,41.4307,41.4783,118546.0
2015-10-16 12:20:00,43.51,43.51,43.32,43.33,98943.0,41.4879,41.4879,41.3067,41.3162,98943.0
2015-10-16 12:30:00,43.33,43.37,43.27,43.36,144438.0,41.3162,41.3544,41.259,41.3448,144438.0
2015-10-16 12:40:00,43.36,43.49,43.31,43.48,112676.0,41.3448,41.4688,41.2972,41.4593,112676.0
2015-10-16 12:50:00,43.48,43.52,43.43,43.44,135906.0,41.4593,41.4974,41.4116,41.4211,135906.0
2015-10-16 13:00:00,43.43,43.47,43.19,43.43,272936.0,41.4116,41.4497,41.1827,41.4116,272936.0
2015-10-16 13:10:00,43.44,43.63,43.44,43.63,160294.0,41.4211,41.6023,41.4211,41.6023,160294.0
2015-10-16 13:20:00,43.63,43.65,43.56,43.6,184200.0,41.6023,41.6214,41.5355,41.5737,184200.0
2015-10-16 13:30:00,43.6,43.69,43.55,43.68,145323.0,41.5737,41.6595,41.526,41.65,145323.0
2015-10-16 13:40:00,43.68,43.77,43.65,43.72,158752.0,41.65,41.7358,41.6214,41.6881,158752.0
2015-10-16 13:50:00,43.72,43.72,43.59,43.63,143737.0,41.6881,41.6881,41.5642,41.6023,143737.0
2015-10-16 14:00:00,43.63,43.63,43.36,43.49,222768.0,41.6023,41.6023,41.3448,41.4688,222768.0
2015-10-16 14:10:00,43.5,43.63,43.47,43.54,152127.0,41.4783,41.6023,41.4497,41.5165,152127.0
2015-10-16 14:20:00,43.55,43.72,43.52,43.65,155511.0,41.526,41.6881,41.4974,41.6214,155511.0
2015-10-16 14:30:00,43.67,43.73,43.6,43.65,117750.0,41.6404,41.6976,41.5737,41.6214,117750.0
2015-10-16 14:40:00,43.66,43.72,43.62,43.64,105818.0,41.6309,41.6881,41.5928,41.6118,105818.0
2015-10-16 14:50:00,43.65,43.67,43.61,43.63,104271.0,41.6214,41.6404,41.5832,41.6023,104271.0
2015-10-16 15:00:00,43.63,43.73,43.63,43.73,129786.0,41.6023,41.6976,41.6023,41.6976,129786.0
2015-10-16 15:10:00,43.74,43.76,43.64,43.72,189586.0,41.7072,41.7263,41.6118,41.6881,189586.0
2015-10-16 15:20:00,43.72,43.75,43.66,43.69,151557.0,41.6881,41.7167,41.6309,41.6595,151557.0
2015-10-16 15:30:00,43.68,43.76,43.68,43.73,221389.0,41.65,41.7263,41.65,41.6976,221389.0
2015-10-16 15:40:00,43.74,43.76,43.63,43.68,256862.0,41.7072,41.7263,41.6023,41.65,256862.0
2015-10-16 15:50:00,43.68,43.75,43.62,43.73,836909.0,41.65,41.7167,41.5928,41.6976,836909.0
2015-10-19 09:30:00,43.83,44.1,43.73,43.86,360303.0,41.793,42.0505,41.6976,41.8216,360303.0
2015-10-19 09:40:00,43.87,43.95,43.62,43.84,336906.0,41.8311,41.9074,41.5928,41.8025,336906.0
2015-10-19 09:50:00,43.84,44.08,43.83,44.0,386743.0,41.8025,42.0314,41.793,41.9551,386743.0
2015-10-19 10:00:00,44.0,44.01,43.8,44.01,198135.0,41.9551,41.9646,41.7644,41.9646,198135.0
2015-10-19 10:10:00,44.0,44.24,43.96,44.11,270060.0,41.9551,42.1839,41.917,42.06,270060.0
2015-10-19 10:20:00,44.1,44.12,44.01,44.07,118321.0,42.0505,42.0695,41.9646,42.0218,118321.0
2015-10-19 10:30:00,44.08,44.08,43.89,43.9,129389.0,42.0314,42.0314,41.8502,41.8597,129389.0
2015-10-19 10:40:00,43.91,44.05,43.91,43.93,145129.0,41.8693,42.0028,41.8693,41.8884,145129.0
2015-10-19 10:50:00,43.93,44.08,43.82,44.08,135649.0,41.8884,42.0314,41.7835,42.0314,135649.0
2015-10-19 11:00:00,44.07,44.14,44.0,44.14,156001.0,42.0218,42.0886,41.9551,42.0886,156001.0
2015-10-19 11:10:00,44.14,44.19,44.09,44.1,191030.0,42.0886,42.1363,42.0409,42.0505,191030.0
2015-10-19 11:20:00,44.1,44.12,44.06,44.1,177597.0,42.0505,42.0695,42.0123,42.0505,177597.0
2015-10-19 11:30:00,44.1,44.2,44.07,44.18,125019.0,42.0505,42.1458,42.0218,42.1267,125019.0
2015-10-19 11:40:00,44.18,44.39,44.18,44.35,220729.0,42.1267,42.327,42.1267,42.2888,220729.0
2015-10-19 11:50:00,44.35,44.37,44.28,44.32,163527.0,42.2888,42.3079,42.2221,42.2602,163527.0
2015-10-19 12:00:00,44.32,44.4,44.24,44.35,90858.0,42.2602,42.3365,42.1839,42.2888,90858.0
2015-10-19 12:10:00,44.35,44.45,44.33,44.34,88630.0,42.2888,42.3842,42.2698,42.2793,88630.0
2015-10-19 12:20:00,44.34,44.37,44.28,44.35,104415.0,42.2793,42.3079,42.2221,42.2888,104415.0
2015-10-19 12:30:00,44.35,44.45,44.34,44.43,133073.0,42.2888,42.3842,42.2793,42.3651,133073.0
2015-10-19 12:40:00,44.42,44.47,44.35,44.36,105191.0,42.3556,42.4033,42.2888,42.2984,105191.0
2015-10-19 12:50:00,44.36,44.45,44.34,44.44,136102.0,42.2984,42.3842,42.2793,42.3747,136102.0
2015-10-19 13:00:00,44.45,44.49,44.41,44.42,179094.0,42.3842,42.4223,42.346,42.3556,179094.0
2015-10-19 13:10:00,44.43,44.43,44.33,44.33,136542.0,42.3651,42.3651,42.2698,42.2698,136542.0
2015-10-19 13:20:00,44.33,44.38,44.31,44.34,185880.0,42.2698,42.3174,42.2507,42.2793,185880.0
2015-10-19 13:30:00,44.35,44.37,44.21,44.27,208472.0,42.2888,42.3079,42.1553,42.2126,208472.0
2015-10-19 13:40:00,44.26,44.27,44.22,44.23,118437.0,42.203,42.2126,42.1649,42.1744,118437.0
2015-10-19 13:50:00,44.24,44.28,44.22,44.25,109693.0,42.1839,42.2221,42.1649,42.1935,109693.0
2015-10-19 14:00:00,44.26,44.37,44.19,44.36,159764.0,42.203,42.3079,42.1363,42.2984,159764.0
2015-10-19 14:10:00,44.37,44.37,44.29,44.33,109473.0,42.3079,42.3079,42.2316,42.2698,109473.0
2015-10-19 14:20:00,44.32,44.34,44.21,44.29,212160.0,42.2602,42.2793,42.1553,42.2316,212160.0
2015-10-19 14:30:00,44.28,44.34,44.26,44.3,138170.0,42.2221,42.2793,42.203,42.2412,138170.0
2015-10-19 14:40:00,44.29,44.32,44.24,44.26,77479.0,42.2316,42.2602,42.1839,42.203,77479.0
2015-10-19 14:50:00,44.27,44.31,44.24,44.27,73014.0,42.2126,42.2507,42.1839,42.2126,73014.0
2015-10-19 15:00:00,44.26,44.32,44.25,44.3,110226.0,42.203,42.2602,42.1935,42.2412,110226.0
2015-10-19 15:10:00,44.3,44.38,44.27,44.36,143208.0,42.2412,42.3174,42.2126,42.2984,143208.0
2015-10-19 15:20:00,44.37,44.43,44.35,44.43,154529.0,42.3079,42.3651,42.2888,42.3651,154529.0
2015-10-19 15:30:00,44.43,44.43,44.37,44.41,143382.0,42.3651,42.3651,42.3079,42.346,143382.0
2015-10-19 15:40:00,44.41,44.42,44.33,44.41,232871.0,42.346,42.3556,42.2698,42.346,232871.0
2015-10-19 15:50:00,44.39,44.47,44.38,44.46,387509.0,42.327,42.4033,42.3174,42.3937,387509.0
2015-10-20 09:30:00,44.54,44.74,44.45,44.59,411924.0,42.47,42.6607,42.3842,42.5177,411924.0
2015-10-20 09:40:00,44.59,44.82,44.57,44.61,377911.0,42.5177,42.737,42.4986,42.5367,377911.0
2015-10-20 09:50:00,44.61,44.82,44.57,44.71,411300.0,42.5367,42.737,42.4986,42.6321,411300.0
2015-10-20 10:00:00,44.72,44.79,44.67,44.72,203381.0,42.6416,42.7084,42.594,42.6416,203381.0
2015-10-20 10:10:00,44.72,44.88,44.7,44.87,259584.0,42.6416,42.7942,42.6226,42.7847,259584.0
2015-10-20 10:20:00,44.86,44.99,44.84,44.95,250725.0,42.7751,42.8991,42.7561,42.8609,250725.0
2015-10-20 10:30:00,44.95,45.0,44.91,44.95,308483.0,42.8609,42.9086,42.8228,42.8609,308483.0
2015-10-20 10:40:00,44.95,45.11,44.91,45.07,172116.0,42.8609,43.0135,42.8228,42.9754,172116.0
2015-10-20 10:50:00,45.07,45.19,45.0,45.05,272279.0,42.9754,43.0898,42.9086,42.9563,272279.0
2015-10-20 11:00:00,45.04,45.06,44.83,44.9,290050.0,42.9468,42.9658,42.7465,42.8133,290050.0
2015-10-20 11:10:00,44.9,44.94,44.86,44.89,157044.0,42.8133,42.8514,42.7751,42.8037,157044.0
2015-10-20 11:20:00,44.88,44.91,44.78,44.81,172939.0,42.7942,42.8228,42.6988,42.7275,172939.0
2015-10-20 11:30:00,44.81,44.87,44.75,44.85,97044.0,42.7275,42.7847,42.6702,42.7656,97044.0
2015-10-20 11:40:00,44.86,44.88,44.76,44.82,103766.0,42.7751,42.7942,42.6798,42.737,103766.0
2015-10-20 11:50:00,44.82,44.88,44.69,44.77,131274.0,42.737,42.7942,42.613,42.6893,131274.0
2015-10-20 12:00:00,44.76,44.77,44.65,44.77,119379.0,42.6798,42.6893,42.5749,42.6893,119379.0
2015-10-20 12:10:00,44.77,44.86,44.76,44.82,81589.0,42.6893,42.7751,42.6798,42.737,81589.0
2015-10-20 12:20:00,44.82,44.92,44.81,44.85,86425.0,42.737,42.8323,42.7275,42.7656,86425.0
2015-10-20 12:30:00,44.84,44.86,44.65,44.67,94244.0,42.7561,42.7751,42.5749,42.594,94244.0
2015-10-20 12:40:00,44.68,44.76,44.64,44.66,80714.0,42.6035,42.6798,42.5654,42.5844,80714.0
2015-10-20 12:50:00,44.67,44.79,44.67,44.77,58305.0,42.594,42.7084,42.594,42.6893,58305.0
2015-10-20 13:00:00,44.78,44.84,44.76,44.8,82754.0,42.6988,42.7561,42.6798,42.7179,82754.0
2015-10-20 13:10:00,44.8,44.87,44.76,44.79,62342.0,42.7179,42.7847,42.6798,42.7084,62342.0
2015-10-20 13:20:00,44.8,44.87,44.74,44.78,80423.0,42.7179,42.7847,42.6607,42.6988,80423.0
2015-10-20 13:30:00,44.77,44.83,44.7,44.82,89300.0,42.6893,42.7465,42.6226,42.737,89300.0
2015-10-20 13:40:00,44.82,44.83,44.72,44.72,88468.0,42.737,42.7465,42.6416,42.6416,88468.0
2015-10-20 13:50:00,44.72,44.81,44.68,44.69,103234.0,42.6416,42.7275,42.6035,42.613,103234.0
2015-10-20 14:00:00,44.68,44.69,44.5,44.51,154469.0,42.6035,42.613,42.4319,42.4414,154469.0
2015-10-20 14:10:00,44.5,44.68,44.49,44.68,149918.0,42.4319,42.6035,42.4223,42.6035,149918.0
2015-10-20 14:20:00,44.67,44.68,44.61,44.64,86146.0,42.594,42.6035,42.5367,42.5654,86146.0
2015-10-20 14:30:00,44.64,44.72,44.6,44.71,96290.0,42.5654,42.6416,42.5272,42.6321,96290.0
2015-10-20 14:40:00,44.69,44.83,44.68,44.81,128349.0,42.613,42.7465,42.6035,42.7275,128349.0
2015-10-20 14:50:00,44.82,44.89,44.81,44.86,144177.0,42.737,42.8037,42.7275,42.7751,144177.0
2015-10-20 15:00:00,44.86,44.88,44.81,44.85,118463.0,42.7751,42.7942,42.7275,42.7656,118463.0
2015-10-20 15:10:00,44.85,44.87,44.8,44.82,158830.0,42.7656,42.7847,42.7179,42.737,158830.0
2015-10-20 15:20:00,44.82,44.92,44.82,44.91,98373.0,42.737,42.8323,42.737,42.8228,98373.0
2015-10-20 15:30:00,44.92,45.0,44.87,44.98,332338.0,42.8323,42.9086,42.7847,42.8896,332338.0
2015-10-20 15:40:00,44.97,45.02,44.81,44.82,279337.0,42.88,42.9277,42.7275,42.737,279337.0
2015-10-20 15:50:00,44.81,44.83,44.76,44.8,432295.0,42.7275,42.7465,42.6798,42.7179,432295.0
2015-10-21 09:30:00,44.49,45.08,44.46,44.92,440660.0,42.4223,42.9849,42.3937,42.8323,440660.0
2015-10-21 09:40:00,44.89,45.18,44.83,45.11,317140.0,42.8037,43.0803,42.7465,43.0135,317140.0
2015-10-21 09:50:00,45.12,45.16,44.98,45.0,332290.0,43.023,43.0612,42.8896,42.9086,332290.0
2015-10-21 10:00:00,44.99,45.07,44.53,44.6,448833.0,42.8991,42.9754,42.4605,42.5272,448833.0
2015-10-21 10:10:00,44.59,44.63,44.32,44.4,351020.0,42.5177,42.5558,42.2602,42.3365,351020.0
2015-10-21 10:20:00,44.4,44.5,44.33,44.41,309967.0,42.3365,42.4319,42.2698,42.346,309967.0
2015-10-21 10:30:00,44.41,44.54,44.38,44.45,173424.0,42.346,42.47,42.3174,42.3842,173424.0
2015-10-21 10:40:00,44.46,44.51,44.39,44.46,115360.0,42.3937,42.4414,42.327,42.3937,115360.0
2015-10-21 10:50:00,44.46,44.59,44.42,44.44,145657.0,42.3937,42.5177,42.3556,42.3747,145657.0
2015-10-21 11:00:00,44.45,44.48,44.25,44.29,232238.0,42.3842,42.4128,42.1935,42.2316,232238.0
2015-10-21 11:10:00,44.29,44.32,44.16,44.25,216569.0,42.2316,42.2602,42.1077,42.1935,216569.0
2015-10-21 11:20:00,44.24,44.41,44.14,44.34,120032.0,42.1839,42.346,42.0886,42.2793,120032.0
2015-10-21 11:30:00,44.34,44.5,44.34,44.47,108032.0,42.2793,42.4319,42.2793,42.4033,108032.0
2015-10-21 11:40:00,44.48,44.55,44.42,44.52,91278.0,42.4128,42.4795,42.3556,42.4509,91278.0
2015-10-21 11:50:00,44.51,44.55,44.47,44.54,112106.0,42.4414,42.4795,42.4033,42.47,112106.0
2015-10-21 12:00:00,44.53,44.55,44.44,44.46,87748.0,42.4605,42.4795,42.3747,42.3937,87748.0
2015-10-21 12:10:00,44.45,44.51,44.41,44.45,66083.0,42.3842,42.4414,42.346,42.3842,66083.0
2015-10-21 12:20:00,44.45,44.5,44.41,44.43,65947.0,42.3842,42.4319,42.346,42.3651,65947.0
2015-10-21 12:30:00,44.42,44.49,44.39,44.48,74560.0,42.3556,42.4223,42.327,42.4128,74560.0
2015-10-21 12:40:00,44.49,44.5,44.44,44.49,55699.0,42.4223,42.4319,42.3747,42.4223,55699.0
2015-10-21 12:50:00,44.48,44.54,44.42,44.42,74478.0,42.4128,42.47,42.3556,42.3556,74478.0
2015-10-21 13:00:00,44.42,44.42,44.28,44.33,88013.0,42.3556,42.3556,42.2221,42.2698,88013.0
2015-10-21 13:10:00,44.33,44.35,44.15,44.16,90226.0,42.2698,42.2888,42.0981,42.1077,90226.0
2015-10-21 13:20:00,44.16,44.23,44.11,44.12,108922.0,42.1077,42.1744,42.06,42.0695,108922.0
2015-10-21 13:30:00,44.12,44.24,44.09,44.19,147209.0,42.0695,42.1839,42.0409,42.1363,147209.0
2015-10-21 13:40:00,44.19,44.36,44.19,44.34,101874.0,42.1363,42.2984,42.1363,42.2793,101874.0
2015-10-21 13:50:00,44.34,44.4,44.27,44.27,120761.0,42.2793,42.3365,42.2126,42.2126,120761.0
2015-10-21 14:00:00,44.27,44.36,44.2,44.34,91913.0,42.2126,42.2984,42.1458,42.2793,91913.0
2015-10-21 14:10:00,44.33,44.4,44.32,44.38,69389.0,42.2698,42.3365,42.2602,42.3174,69389.0
2015-10-21 14:20:00,44.39,44.41,44.24,44.34,74369.0,42.327,42.346,42.1839,42.2793,74369.0
2015-10-21 14:30:00,44.34,44.6,44.34,44.56,149518.0,42.2793,42.5272,42.2793,42.4891,149518.0
2015-10-21 14:40:00,44.56,44.59,44.38,44.42,86187.0,42.4891,42.5177,42.3174,42.3556,86187.0
2015-10-21 14:50:00,44.42,44.42,44.31,44.32,104550.0,42.3556,42.3556,42.2507,42.2602,104550.0
2015-10-21 15:00:00,44.32,44.47,44.31,44.47,122258.0,42.2602,42.4033,42.2507,42.4033,122258.0
2015-10-21 15:10:00,44.47,44.47,44.34,44.37,157318.0,42.4033,42.4033,42.2793,42.3079,157318.0
2015-10-21 15:20:00,44.37,44.48,44.36,44.48,118944.0,42.3079,42.4128,42.2984,42.4128,118944.0
2015-10-21 15:30:00,44.47,44.49,44.39,44.46,172965.0,42.4033,42.4223,42.327,42.3937,172965.0
2015-10-21 15:40:00,44.46,44.46,44.3,44.38,218299.0,42.3937,42.3937,42.2412,42.3174,218299.0
2015-10-21 15:50:00,44.38,44.39,44.25,44.31,400871.0,42.3174,42.327,42.1935,42.2507,400871.0
2015-10-22 09:30:00,44.89,45.26,44.72,44.79,644123.0,42.8037,43.1565,42.6416,42.7084,644123.0
2015-10-22 09:40:00,44.81,44.82,44.36,44.67,260242.0,42.7275,42.737,42.2984,42.594,260242.0
2015-10-22 09:50:00,44.68,44.98,44.66,44.91,269587.0,42.6035,42.8896,42.5844,42.8228,269587.0
2015-10-22 10:00:00,44.89,45.21,44.88,45.18,449867.0,42.8037,43.1089,42.7942,43.0803,449867.0
2015-10-22 10:10:00,45.19,45.59,45.16,45.41,879781.0,43.0898,43.4712,43.0612,43.2996,879781.0
2015-10-22 10:20:00,45.41,45.66,45.28,45.31,478250.0,43.2996,43.538,43.1756,43.2042,478250.0
2015-10-22 10:30:00,45.32,45.66,45.32,45.61,389103.0,43.2138,43.538,43.2138,43.4903,389103.0
2015-10-22 10:40:00,45.61,45.67,45.52,45.6,292386.0,43.4903,43.5475,43.4045,43.4807,292386.0
2015-10-22 10:50:00,45.59,45.69,45.54,45.65,295022.0,43.4712,43.5666,43.4235,43.5284,295022.0
2015-10-22 11:00:00,45.66,45.75,45.51,45.59,314079.0,43.538,43.6238,43.3949,43.4712,314079.0
2015-10-22 11:10:00,45.59,45.67,45.51,45.55,185309.0,43.4712,43.5475,43.3949,43.4331,185309.0
2015-10-22 11:20:00,45.55,45.67,45.51,45.66,138825.0,43.4331,43.5475,43.3949,43.538,138825.0
2015-10-22 11:30:00,45.66,45.66,45.55,45.63,240725.0,43.538,43.538,43.4331,43.5093,240725.0
2015-10-22 11:40:00,45.62,45.68,45.6,45.68,238406.0,43.4998,43.557,43.4807,43.557,238406.0
2015-10-22 11:50:00,45.68,45.72,45.62,45.65,155686.0,43.557,43.5952,43.4998,43.5284,155686.0
2015-10-22 12:00:00,45.64,45.68,45.52,45.66,165808.0,43.5189,43.557,43.4045,43.538,165808.0
2015-10-22 12:10:00,45.66,45.87,45.65,45.79,315073.0,43.538,43.7382,43.5284,43.6619,315073.0
2015-10-22 12:20:00,45.79,45.87,45.76,45.8,165124.0,43.6619,43.7382,43.6333,43.6714,165124.0
2015-10-22 12:30:00,45.8,45.81,45.56,45.59,268568.0,43.6714,43.681,43.4426,43.4712,268568.0
2015-10-22 12:40:00,45.59,45.77,45.58,45.75,115787.0,43.4712,43.6428,43.4617,43.6238,115787.0
2015-10-22 12:50:00,45.75,45.84,45.73,45.81,173778.0,43.6238,43.7096,43.6047,43.681,173778.0
2015-10-22 13:00:00,45.8,45.94,45.78,45.84,279829.0,43.6714,43.8049,43.6524,43.7096,279829.0
2015-10-22 13:10:00,45.84,45.93,45.76,45.83,173876.0,43.7096,43.7954,43.6333,43.7001,173876.0
2015-10-22 13:20:00,45.82,45.92,45.75,45.8,164620.0,43.6905,43.7859,43.6238,43.6714,164620.0
2015-10-22 13:30:00,45.79,45.84,45.72,45.77,219144.0,43.6619,43.7096,43.5952,43.6428,219144.0
2015-10-22 13:40:00,45.77,45.81,45.71,45.76,205775.0,43.6428,43.681,43.5856,43.6333,205775.0
2015-10-22 13:50:00,45.76,45.81,45.61,45.81,241131.0,43.6333,43.681,43.4903,43.681,241131.0
2015-10-22 14:00:00,45.8,45.86,45.52,45.58,397977.0,43.6714,43.7287,43.4045,43.4617,397977.0
2015-10-22 14:10:00,45.58,45.63,45.36,45.37,273235.0,43.4617,43.5093,43.2519,43.2614,273235.0
2015-10-22 14:20:00,45.37,45.61,45.33,45.54,212993.0,43.2614,43.4903,43.2233,43.4235,212993.0
2015-10-22 14:30:00,45.54,45.68,45.49,45.64,207679.0,43.4235,43.557,43.3759,43.5189,207679.0
2015-10-22 14:40:00,45.64,45.8,45.63,45.75,302606.0,43.5189,43.6714,43.5093,43.6238,302606.0
2015-10-22 14:50:00,45.75,45.79,45.67,45.76,278794.0,43.6238,43.6619,43.5475,43.6333,278794.0
2015-10-22 15:00:00,45.76,45.8,45.7,45.76,409026.0,43.6333,43.6714,43.5761,43.6333,409026.0
2015-10-22 15:10:00,45.76,45.8,45.7,45.71,400253.0,43.6333,43.6714,43.5761,43.5856,400253.0
2015-10-22 15:20:00,45.71,45.8,45.61,45.77,530648.0,43.5856,43.6714,43.4903,43.6428,530648.0
2015-10-22 15:30:00,45.77,45.79,45.67,45.79,489852.0,43.6428,43.6619,43.5475,43.6619,489852.0
2015-10-22 15:40:00,45.79,45.9,45.78,45.86,595622.0,43.6619,43.7668,43.6524,43.7287,595622.0
2015-10-22 15:50:00,45.86,46.01,45.79,46.0,1229011.0,43.7287,43.8717,43.6619,43.8621,1229011.0
2015-10-23 09:30:00,46.37,46.42,44.99,45.19,1735739.0,44.215,44.2626,42.8991,43.0898,1735739.0
2015-10-23 09:40:00,45.16,45.54,45.0,45.27,988767.0,43.0612,43.4235,42.9086,43.1661,988767.0
2015-10-23 09:50:00,45.26,45.31,45.0,45.16,831719.0,43.1565,43.2042,42.9086,43.0612,831719.0
2015-10-23 10:00:00,45.16,45.18,44.66,44.7,1052035.0,43.0612,43.0803,42.5844,42.6226,1052035.0
2015-10-23 10:10:00,44.68,44.77,43.81,43.95,1861982.0,42.6035,42.6893,41.7739,41.9074,1861982.0
2015-10-23 10:20:00,43.93,44.64,43.86,44.45,1010381.0,41.8884,42.5654,41.8216,42.3842,1010381.0
2015-10-23 10:30:00,44.47,45.04,44.27,44.98,756737.0,42.4033,42.9468,42.2126,42.8896,756737.0
2015-10-23 10:40:00,44.97,45.16,44.78,45.12,786827.0,42.88,43.0612,42.6988,43.023,786827.0
2015-10-23 10:50:00,45.11,45.17,44.88,45.13,572387.0,43.0135,43.0707,42.7942,43.0326,572387.0
2015-10-23 11:00:00,45.13,45.2,45.0,45.03,308240.0,43.0326,43.0993,42.9086,42.9372,308240.0
2015-10-23 11:10:00,45.03,45.15,45.0,45.12,291248.0,42.9372,43.0517,42.9086,43.023,291248.0
2015-10-23 11:20:00,45.11,45.27,45.04,45.15,370248.0,43.0135,43.1661,42.9468,43.0517,370248.0
2015-10-23 11:30:00,45.15,45.15,45.04,45.06,274524.0,43.0517,43.0517,42.9468,42.9658,274524.0
2015-10-23 11:40:00,45.05,45.13,44.98,45.05,225403.0,42.9563,43.0326,42.8896,42.9563,225403.0
2015-10-23 11:50:00,45.04,45.15,45.03,45.07,197399.0,42.9468,43.0517,42.9372,42.9754,197399.0
2015-10-23 12:00:00,45.07,45.2,44.99,45.2,337227.0,42.9754,43.0993,42.8991,43.0993,337227.0
2015-10-23 12:10:00,45.2,45.2,45.08,45.15,283193.0,43.0993,43.0993,42.9849,43.0517,283193.0
2015-10-23 12:20:00,45.14,45.26,45.1,45.23,241658.0,43.0421,43.1565,43.004,43.1279,241658.0
2015-10-23 12:30:00,45.24,45.25,45.12,45.16,233198.0,43.1375,43.147,43.023,43.0612,233198.0
2015-10-23 12:40:00,45.16,45.25,45.15,45.2,239323.0,43.0612,43.147,43.0517,43.0993,239323.0
2015-10-23 12:50:00,45.2,45.31,45.18,45.29,118643.0,43.0993,43.2042,43.0803,43.1851,118643.0
2015-10-23 13:00:00,45.28,45.33,45.2,45.33,115736.0,43.1756,43.2233,43.0993,43.2233,115736.0
2015-10-23 13:10:00,45.33,45.57,45.31,45.57,383408.0,43.2233,43.4521,43.2042,43.4521,383408.0
2015-10-23 13:20:00,45.58,45.91,45.55,45.77,437698.0,43.4617,43.7763,43.4331,43.6428,437698.0
2015-10-23 13:30:00,45.77,45.79,45.67,45.77,227690.0,43.6428,43.6619,43.5475,43.6428,227690.0
2015-10-23 13:40:00,45.77,45.85,45.62,45.77,282705.0,43.6428,43.7191,43.4998,43.6428,282705.0
2015-10-23 13:50:00,45.77,45.77,45.58,45.62,227980.0,43.6428,43.6428,43.4617,43.4998,227980.0
2015-10-23 14:00:00,45.62,45.78,45.59,45.66,246266.0,43.4998,43.6524,43.4712,43.538,246266.0
2015-10-23 14:10:00,45.66,45.7,45.26,45.52,385038.0,43.538,43.5761,43.1565,43.4045,385038.0
2015-10-23 14:20:00,45.52,45.66,45.52,45.59,183561.0,43.4045,43.538,43.4045,43.4712,183561.0
2015-10-23 14:30:00,45.6,45.64,45.54,45.56,155746.0,43.4807,43.5189,43.4235,43.4426,155746.0
2015-10-23 14:40:00,45.58,45.77,45.54,45.74,252156.0,43.4617,43.6428,43.4235,43.6142,252156.0
2015-10-23 14:50:00,45.74,45.8,45.7,45.77,175070.0,43.6142,43.6714,43.5761,43.6428,175070.0
2015-10-23 15:00:00,45.77,45.84,45.68,45.78,253936.0,43.6428,43.7096,43.557,43.6524,253936.0
2015-10-23 15:10:00,45.78,45.8,45.62,45.62,274327.0,43.6524,43.6714,43.4998,43.4998,274327.0
2015-10-23 15:20:00,45.61,45.72,45.58,45.64,320751.0,43.4903,43.5952,43.4617,43.5189,320751.0
2015-10-23 15:30:00,45.64,45.81,45.64,45.73,299322.0,43.5189,43.681,43.5189,43.6047,299322.0
2015-10-23 15:40:00,45.73,45.78,45.64,45.66,355661.0,43.6047,43.6524,43.5189,43.538,355661.0
2015-10-23 15:50:00,45.66,45.7,45.61,45.66,736987.0,43.538,43.5761,43.4903,43.538,736987.0
2015-10-26 09:30:00,45.36,45.67,44.99,45.51,469646.0,43.2519,43.5475,42.8991,43.3949,469646.0
2015-10-26 09:40:00,45.5,45.88,45.47,45.65,343137.0,43.3854,43.7477,43.3568,43.5284,343137.0
2015-10-26 09:50:00,45.64,45.78,45.58,45.75,500524.0,43.5189,43.6524,43.4617,43.6238,500524.0
2015-10-26 10:00:00,45.74,45.75,45.52,45.71,271559.0,43.6142,43.6238,43.4045,43.5856,271559.0
2015-10-26 10:10:00,45.71,45.8,45.68,45.78,177184.0,43.5856,43.6714,43.557,43.6524,177184.0
2015-10-26 10:20:00,45.78,46.2,45.75,46.17,432906.0,43.6524,44.0529,43.6238,44.0242,432906.0
2015-10-26 10:30:00,46.2,46.48,46.19,46.35,434574.0,44.0529,44.3198,44.0433,44.1959,434574.0
2015-10-26 10:40:00,46.35,46.42,46.24,46.34,226629.0,44.1959,44.2626,44.091,44.1863,226629.0
2015-10-26 10:50:00,46.34,46.43,46.29,46.38,300144.0,44.1863,44.2722,44.1387,44.2245,300144.0
2015-10-26 11:00:00,46.39,46.41,46.24,46.35,210067.0,44.234,44.2531,44.091,44.1959,210067.0
2015-10-26 11:10:00,46.35,46.38,46.25,46.26,154584.0,44.1959,44.2245,44.1005,44.1101,154584.0
2015-10-26 11:20:00,46.27,46.29,46.21,46.23,198666.0,44.1196,44.1387,44.0624,44.0815,198666.0
2015-10-26 11:30:00,46.23,46.29,46.18,46.25,251562.0,44.0815,44.1387,44.0338,44.1005,251562.0
2015-10-26 11:40:00,46.25,46.26,46.15,46.16,147541.0,44.1005,44.1101,44.0052,44.0147,147541.0
2015-10-26 11:50:00,46.17,46.22,46.07,46.14,239102.0,44.0242,44.0719,43.9289,43.9956,239102.0
2015-10-26 12:00:00,46.13,46.24,46.03,46.1,192266.0,43.9861,44.091,43.8908,43.9575,192266.0
2015-10-26 12:10:00,46.1,46.15,46.03,46.09,124753.0,43.9575,44.0052,43.8908,43.948,124753.0
2015-10-26 12:20:00,46.09,46.33,46.06,46.28,217433.0,43.948,44.1768,43.9194,44.1291,217433.0
2015-10-26 12:30:00,46.28,46.35,46.23,46.34,180011.0,44.1291,44.1959,44.0815,44.1863,180011.0
2015-10-26 12:40:00,46.33,46.41,46.3,46.36,144872.0,44.1768,44.2531,44.1482,44.2054,144872.0
2015-10-26 12:50:00,46.36,46.37,46.31,46.33,90646.0,44.2054,44.215,44.1577,44.1768,90646.0
2015-10-26 13:00:00,46.33,46.34,46.13,46.18,165205.0,44.1768,44.1863,43.9861,44.0338,165205.0
2015-10-26 13:10:00,46.18,46.18,46.07,46.17,89523.0,44.0338,44.0338,43.9289,44.0242,89523.0
2015-10-26 13:20:00,46.18,46.2,46.11,46.19,146802.0,44.0338,44.0529,43.967,44.0433,146802.0
2015-10-26 13:30:00,46.19,46.4,46.19,46.37,206192.0,44.0433,44.2436,44.0433,44.215,206192.0
2015-10-26 13:40:00,46.37,46.48,46.36,46.48,210135.0,44.215,44.3198,44.2054,44.3198,210135.0
2015-10-26 13:50:00,46.47,46.5,46.38,46.38,252966.0,44.3103,44.3389,44.2245,44.2245,252966.0
2015-10-26 14:00:00,46.39,46.44,46.35,46.4,140920.0,44.234,44.2817,44.1959,44.2436,140920.0
2015-10-26 14:10:00,46.4,46.43,46.23,46.29,146174.0,44.2436,44.2722,44.0815,44.1387,146174.0
2015-10-26 14:20:00,46.3,46.37,46.29,46.33,138705.0,44.1482,44.215,44.1387,44.1768,138705.0
2015-10-26 14:30:00,46.32,46.42,46.24,46.24,190492.0,44.1673,44.2626,44.091,44.091,190492.0
2015-10-26 14:40:00,46.24,46.31,46.22,46.3,265297.0,44.091,44.1577,44.0719,44.1482,265297.0
2015-10-26 14:50:00,46.31,46.36,46.28,46.32,180458.0,44.1577,44.2054,44.1291,44.1673,180458.0
2015-10-26 15:00:00,46.32,46.44,46.29,46.4,253833.0,44.1673,44.2817,44.1387,44.2436,253833.0
2015-10-26 15:10:00,46.4,46.41,46.35,46.38,261018.0,44.2436,44.2531,44.1959,44.2245,261018.0
2015-10-26 15:20:00,46.38,46.47,46.36,46.43,359220.0,44.2245,44.3103,44.2054,44.2722,359220.0
2015-10-26 15:30:00,46.43,46.5,46.39,46.5,294088.0,44.2722,44.3389,44.234,44.3389,294088.0
2015-10-26 15:40:00,46.5,46.57,46.46,46.49,422236.0,44.3389,44.4057,44.3008,44.3294,422236.0
2015-10-26 15:50:00,46.49,46.51,46.42,46.47,530424.0,44.3294,44.3484,44.2626,44.3103,530424.0
2015-10-27 09:30:00,46.41,46.69,46.29,46.65,306897.0,44.2531,44.5201,44.1387,44.4819,306897.0
2015-10-27 09:40:00,46.64,46.66,46.12,46.21,249828.0,44.4724,44.4915,43.9766,44.0624,249828.0
2015-10-27 09:50:00,46.2,46.28,45.92,46.1,323373.0,44.0529,44.1291,43.7859,43.9575,323373.0
2015-10-27 10:00:00,46.06,46.55,46.06,46.53,192125.0,43.9194,44.3866,43.9194,44.3675,192125.0
2015-10-27 10:10:00,46.53,46.58,46.26,46.27,274938.0,44.3675,44.4152,44.1101,44.1196,274938.0
2015-10-27 10:20:00,46.26,46.34,46.16,46.28,138398.0,44.1101,44.1863,44.0147,44.1291,138398.0
2015-10-27 10:30:00,46.28,46.28,46.01,46.01,214161.0,44.1291,44.1291,43.8717,43.8717,214161.0
2015-10-27 10:40:00,46.01,46.02,45.65,45.97,405453.0,43.8717,43.8812,43.5284,43.8335,405453.0
2015-10-27 10:50:00,45.97,46.08,45.83,45.93,172990.0,43.8335,43.9384,43.7001,43.7954,172990.0
2015-10-27 11:00:00,45.92,46.21,45.84,46.16,159732.0,43.7859,44.0624,43.7096,44.0147,159732.0
2015-10-27 11:10:00,46.16,46.21,46.08,46.19,126189.0,44.0147,44.0624,43.9384,44.0433,126189.0
2015-10-27 11:20:00,46.19,46.26,46.12,46.14,113613.0,44.0433,44.1101,43.9766,43.9956,113613.0
2015-10-27 11:30:00,46.14,46.2,46.05,46.15,100900.0,43.9956,44.0529,43.9098,44.0052,100900.0
2015-10-27 11:40:00,46.15,46.39,46.13,46.33,151731.0,44.0052,44.234,43.9861,44.1768,151731.0
2015-10-27 11:50:00,46.32,46.33,46.11,46.18,98037.0,44.1673,44.1768,43.967,44.0338,98037.0
2015-10-27 12:00:00,46.19,46.32,46.18,46.25,79630.0,44.0433,44.1673,44.0338,44.1005,79630.0
2015-10-27 12:10:00,46.25,46.33,46.23,46.3,80689.0,44.1005,44.1768,44.0815,44.1482,80689.0
2015-10-27 12:20:00,46.31,46.34,46.08,46.15,166784.0,44.1577,44.1863,43.9384,44.0052,166784.0
2015-10-27 12:30:00,46.15,46.16,46.03,46.13,102716.0,44.0052,44.0147,43.8908,43.9861,102716.0
2015-10-27 12:40:00,46.12,46.22,46.07,46.19,83590.0,43.9766,44.0719,43.9289,44.0433,83590.0
2015-10-27 12:50:00,46.21,46.3,46.07,46.11,149893.0,44.0624,44.1482,43.9289,43.967,149893.0
2015-10-27 13:00:00,46.12,46.12,45.95,46.04,85351.0,43.9766,43.9766,43.8145,43.9003,85351.0
2015-10-27 13:10:00,46.04,46.13,46.03,46.1,86196.0,43.9003,43.9861,43.8908,43.9575,86196.0
2015-10-27 13:20:00,46.1,46.16,45.96,46.09,87036.0,43.9575,44.0147,43.824,43.948,87036.0
2015-10-27 13:30:00,46.09,46.17,46.07,46.17,124384.0,43.948,44.0242,43.9289,44.0242,124384.0
2015-10-27 13:40:00,46.17,46.19,46.11,46.13,94407.0,44.0242,44.0433,43.967,43.9861,94407.0
2015-10-27 13:50:00,46.13,46.21,46.12,46.15,102003.0,43.9861,44.0624,43.9766,44.0052,102003.0
2015-10-27 14:00:00,46.15,46.28,46.14,46.25,94483.0,44.0052,44.1291,43.9956,44.1005,94483.0
2015-10-27 14:10:00,46.25,46.26,46.17,46.17,75778.0,44.1005,44.1101,44.0242,44.0242,75778.0
2015-10-27 14:20:00,46.17,46.38,46.16,46.38,108467.0,44.0242,44.2245,44.0147,44.2245,108467.0
2015-10-27 14:30:00,46.37,46.41,46.23,46.33,84041.0,44.215,44.2531,44.0815,44.1768,84041.0
2015-10-27 14:40:00,46.33,46.35,46.29,46.34,90753.0,44.1768,44.1959,44.1387,44.1863,90753.0
2015-10-27 14:50:00,46.33,46.38,46.29,46.31,129544.0,44.1768,44.2245,44.1387,44.1577,129544.0
2015-10-27 15:00:00,46.31,46.36,46.3,46.3,85825.0,44.1577,44.2054,44.1482,44.1482,85825.0
2015-10-27 15:10:00,46.3,46.37,46.28,46.29,162342.0,44.1482,44.215,44.1291,44.1387,162342.0
2015-10-27 15:20:00,46.28,46.33,46.24,46.25,180259.0,44.1291,44.1768,44.091,44.1005,180259.0
2015-10-27 15:30:00,46.25,46.28,46.21,46.26,147923.0,44.1005,44.1291,44.0624,44.1101,147923.0
2015-10-27 15:40:00,46.26,46.4,46.23,46.39,304677.0,44.1101,44.2436,44.0815,44.234,304677.0
2015-10-27 15:50:00,46.38,46.47,46.33,46.47,442290.0,44.2245,44.3103,44.1768,44.3103,442290.0
2015-10-28 09:30:00,46.2,46.36,45.6,45.77,386615.0,44.0529,44.2054,43.4807,43.6428,386615.0
2015-10-28 09:40:00,45.77,45.99,45.71,45.86,222884.0,43.6428,43.8526,43.5856,43.7287,222884.0
2015-10-28 09:50:00,45.89,46.14,45.88,46.09,211271.0,43.7573,43.9956,43.7477,43.948,211271.0
2015-10-28 10:00:00,46.09,46.11,45.77,45.78,263075.0,43.948,43.967,43.6428,43.6524,263075.0
2015-10-28 10:10:00,45.77,45.95,45.73,45.89,133466.0,43.6428,43.8145,43.6047,43.7573,133466.0
2015-10-28 10:20:00,45.9,46.11,45.9,45.95,189429.0,43.7668,43.967,43.7668,43.8145,189429.0
2015-10-28 10:30:00,45.95,46.0,45.82,45.88,168447.0,43.8145,43.8621,43.6905,43.7477,168447.0
2015-10-28 10:40:00,45.88,46.0,45.87,45.87,137934.0,43.7477,43.8621,43.7382,43.7382,137934.0
2015-10-28 10:50:00,45.87,45.9,45.82,45.86,152961.0,43.7382,43.7668,43.6905,43.7287,152961.0
2015-10-28 11:00:00,45.86,45.9,45.61,45.64,220298.0,43.7287,43.7668,43.4903,43.5189,220298.0
2015-10-28 11:10:00,45.64,45.68,45.45,45.68,300596.0,43.5189,43.557,43.3377,43.557,300596.0
2015-10-28 11:20:00,45.68,45.71,45.38,45.46,231753.0,43.557,43.5856,43.271,43.3472,231753.0
2015-10-28 11:30:00,45.47,45.5,45.27,45.43,297174.0,43.3568,43.3854,43.1661,43.3186,297174.0
2015-10-28 11:40:00,45.43,45.61,45.42,45.56,122719.0,43.3186,43.4903,43.3091,43.4426,122719.0
2015-10-28 11:50:00,45.55,45.69,45.43,45.68,126837.0,43.4331,43.5666,43.3186,43.557,126837.0
2015-10-28 12:00:00,45.68,45.73,45.6,45.69,108244.0,43.557,43.6047,43.4807,43.5666,108244.0
2015-10-28 12:10:00,45.69,45.85,45.65,45.83,76407.0,43.5666,43.7191,43.5284,43.7001,76407.0
2015-10-28 12:20:00,45.82,45.87,45.72,45.77,105236.0,43.6905,43.7382,43.5952,43.6428,105236.0
2015-10-28 12:30:00,45.77,45.81,45.72,45.75,91097.0,43.6428,43.681,43.5952,43.6238,91097.0
2015-10-28 12:40:00,45.75,45.76,45.61,45.69,70960.0,43.6238,43.6333,43.4903,43.5666,70960.0
2015-10-28 12:50:00,45.69,45.73,45.59,45.61,83444.0,43.5666,43.6047,43.4712,43.4903,83444.0
2015-10-28 13:00:00,45.62,45.7,45.54,45.57,138379.0,43.4998,43.5761,43.4235,43.4521,138379.0
2015-10-28 13:10:00,45.57,45.61,45.48,45.48,93794.0,43.4521,43.4903,43.3663,43.3663,93794.0
2015-10-28 13:20:00,45.49,45.52,45.42,45.48,134520.0,43.3759,43.4045,43.3091,43.3663,134520.0
2015-10-28 13:30:00,45.49,45.65,45.45,45.62,129579.0,43.3759,43.5284,43.3377,43.4998,129579.0
2015-10-28 13:40:00,45.62,45.67,45.59,45.65,96766.0,43.4998,43.5475,43.4712,43.5284,96766.0
2015-10-28 13:50:00,45.65,45.81,45.62,45.81,119212.0,43.5284,43.681,43.4998,43.681,119212.0
2015-10-28 14:00:00,45.81,45.81,45.3,45.52,190139.0,43.681,43.681,43.1947,43.4045,190139.0
2015-10-28 14:10:00,45.53,45.54,45.29,45.42,135534.0,43.414,43.4235,43.1851,43.3091,135534.0
2015-10-28 14:20:00,45.42,45.58,45.36,45.47,170914.0,43.3091,43.4617,43.2519,43.3568,170914.0
2015-10-28 14:30:00,45.47,45.48,45.23,45.31,163196.0,43.3568,43.3663,43.1279,43.2042,163196.0
2015-10-28 14:40:00,45.31,45.51,45.31,45.42,185321.0,43.2042,43.3949,43.2042,43.3091,185321.0
2015-10-28 14:50:00,45.43,45.65,45.38,45.62,153380.0,43.3186,43.5284,43.271,43.4998,153380.0
2015-10-28 15:00:00,45.62,45.8,45.59,45.78,181874.0,43.4998,43.6714,43.4712,43.6524,181874.0
2015-10-28 15:10:00,45.76,45.76,45.66,45.67,123552.0,43.6333,43.6333,43.538,43.5475,123552.0
2015-10-28 15:20:00,45.67,45.77,45.62,45.74,164823.0,43.5475,43.6428,43.4998,43.6142,164823.0
2015-10-28 15:30:00,45.75,45.84,45.72,45.82,188749.0,43.6238,43.7096,43.5952,43.6905,188749.0
2015-10-28 15:40:00,45.81,45.83,45.73,45.73,260638.0,43.681,43.7001,43.6047,43.6047,260638.0
2015-10-28 15:50:00,45.74,45.86,45.73,45.86,576105.0,43.6142,43.7287,43.6047,43.7287,576105.0
2015-10-29 09:30:00,45.63,45.77,45.36,45.4,213516.0,43.5093,43.6428,43.2519,43.29,213516.0
2015-10-29 09:40:00,45.4,45.47,45.21,45.33,280103.0,43.29,43.3568,43.1089,43.2233,280103.0
2015-10-29 09:50:00,45.33,45.54,45.31,45.45,179773.0,43.2233,43.4235,43.2042,43.3377,179773.0
2015-10-29 10:00:00,45.45,45.73,45.4,45.69,191090.0,43.3377,43.6047,43.29,43.5666,191090.0
2015-10-29 10:10:00,45.7,45.77,45.52,45.72,116624.0,43.5761,43.6428,43.4045,43.5952,116624.0
2015-10-29 10:20:00,45.75,45.76,45.39,45.42,347267.0,43.6238,43.6333,43.2805,43.3091,347267.0
2015-10-29 10:30:00,45.41,45.58,45.37,45.46,96921.0,43.2996,43.4617,43.2614,43.3472,96921.0
2015-10-29 10:40:00,45.46,45.66,45.46,45.49,143675.0,43.3472,43.538,43.3472,43.3759,143675.0
2015-10-29 10:50:00,45.5,45.68,45.46,45.59,111206.0,43.3854,43.557,43.3472,43.4712,111206.0
2015-10-29 11:00:00,45.58,45.63,45.5,45.63,84289.0,43.4617,43.5093,43.3854,43.5093,84289.0
2015-10-29 11:10:00,45.62,45.7,45.61,45.7,69643.0,43.4998,43.5761,43.4903,43.5761,69643.0
2015-10-29 11:20:00,45.69,45.69,45.56,45.65,97462.0,43.5666,43.5666,43.4426,43.5284,97462.0
2015-10-29 11:30:00,45.65,45.82,45.64,45.81,90892.0,43.5284,43.6905,43.5189,43.681,90892.0
2015-10-29 11:40:00,45.82,45.82,45.73,45.77,99831.0,43.6905,43.6905,43.6047,43.6428,99831.0
2015-10-29 11:50:00,45.77,45.87,45.75,45.86,87155.0,43.6428,43.7382,43.6238,43.7287,87155.0
2015-10-29 12:00:00,45.86,45.94,45.83,45.83,224660.0,43.7287,43.8049,43.7001,43.7001,224660.0
2015-10-29 12:10:00,45.84,46.02,45.83,45.94,142042.0,43.7096,43.8812,43.7001,43.8049,142042.0
2015-10-29 12:20:00,45.94,46.05,45.92,46.05,88049.0,43.8049,43.9098,43.7859,43.9098,88049.0
2015-10-29 12:30:00,46.06,46.1,45.98,46.01,136139.0,43.9194,43.9575,43.8431,43.8717,136139.0
2015-10-29 12:40:00,46.01,46.07,45.92,46.0,102464.0,43.8717,43.9289,43.7859,43.8621,102464.0
2015-10-29 12:50:00,46.01,46.05,45.94,45.97,43636.0,43.8717,43.9098,43.8049,43.8335,43636.0
2015-10-29 13:00:00,45.97,45.98,45.86,45.9,97278.0,43.8335,43.8431,43.7287,43.7668,97278.0
2015-10-29 13:10:00,45.9,45.96,45.88,45.89,55604.0,43.7668,43.824,43.7477,43.7573,55604.0
2015-10-29 13:20:00,45.88,45.95,45.83,45.85,61186.0,43.7477,43.8145,43.7001,43.7191,61186.0
2015-10-29 13:30:00,45.86,45.91,45.81,45.81,34786.0,43.7287,43.7763,43.681,43.681,34786.0
2015-10-29 13:40:00,45.81,45.87,45.8,45.84,63736.0,43.681,43.7382,43.6714,43.7096,63736.0
2015-10-29 13:50:00,45.84,45.86,45.73,45.86,77547.0,43.7096,43.7287,43.6047,43.7287,77547.0
2015-10-29 14:00:00,45.86,45.88,45.78,45.83,96013.0,43.7287,43.7477,43.6524,43.7001,96013.0
2015-10-29 14:10:00,45.82,45.9,45.79,45.89,101945.0,43.6905,43.7668,43.6619,43.7573,101945.0
2015-10-29 14:20:00,45.89,45.98,45.88,45.96,111109.0,43.7573,43.8431,43.7477,43.824,111109.0
2015-10-29 14:30:00,45.96,45.97,45.89,45.92,69574.0,43.824,43.8335,43.7573,43.7859,69574.0
2015-10-29 14:40:00,45.92,45.95,45.86,45.89,53417.0,43.7859,43.8145,43.7287,43.7573,53417.0
2015-10-29 14:50:00,45.9,45.97,45.9,45.95,72059.0,43.7668,43.8335,43.7668,43.8145,72059.0
2015-10-29 15:00:00,45.95,45.97,45.87,45.95,88712.0,43.8145,43.8335,43.7382,43.8145,88712.0
2015-10-29 15:10:00,45.96,45.99,45.95,45.96,82668.0,43.824,43.8526,43.8145,43.824,82668.0
2015-10-29 15:20:00,45.97,45.99,45.92,45.94,128057.0,43.8335,43.8526,43.7859,43.8049,128057.0
2015-10-29 15:30:00,45.93,45.98,45.9,45.94,90961.0,43.7954,43.8431,43.7668,43.8049,90961.0
2015-10-29 15:40:00,45.94,46.0,45.91,45.91,105090.0,43.8049,43.8621,43.7763,43.7763,105090.0
2015-10-29 15:50:00,45.91,45.93,45.8,45.87,253251.0,43.7763,43.7954,43.6714,43.7382,253251.0
2015-10-30 09:30:00,45.77,46.28,45.71,46.26,253003.0,43.6428,44.1291,43.5856,44.1101,253003.0
2015-10-30 09:40:00,46.27,46.5,46.14,46.34,353218.0,44.1196,44.3389,43.9956,44.1863,353218.0
2015-10-30 09:50:00,46.35,46.47,46.24,46.27,239707.0,44.1959,44.3103,44.091,44.1196,239707.0
2015-10-30 10:00:00,46.3,46.37,46.22,46.27,133504.0,44.1482,44.215,44.0719,44.1196,133504.0
2015-10-30 10:10:00,46.26,46.36,46.17,46.33,195867.0,44.1101,44.2054,44.0242,44.1768,195867.0
2015-10-30 10:20:00,46.34,46.37,46.23,46.24,202110.0,44.1863,44.215,44.0815,44.091,202110.0
2015-10-30 10:30:00,46.25,46.27,46.1,46.16,102735.0,44.1005,44.1196,43.9575,44.0147,102735.0
2015-10-30 10:40:00,46.16,46.27,46.13,46.21,93977.0,44.0147,44.1196,43.9861,44.0624,93977.0
2015-10-30 10:50:00,46.22,46.27,46.19,46.27,76960.0,44.0719,44.1196,44.0433,44.1196,76960.0
2015-10-30 11:00:00,46.27,46.27,46.18,46.24,71451.0,44.1196,44.1196,44.0338,44.091,71451.0
2015-10-30 11:10:00,46.24,46.31,46.22,46.3,109466.0,44.091,44.1577,44.0719,44.1482,109466.0
2015-10-30 11:20:00,46.3,46.77,46.29,46.72,847905.0,44.1482,44.5964,44.1387,44.5487,847905.0
2015-10-30 11:30:00,46.71,46.77,46.68,46.73,364841.0,44.5392,44.5964,44.5105,44.5582,364841.0
2015-10-30 11:40:00,46.73,46.77,46.67,46.7,218942.0,44.5582,44.5964,44.501,44.5296,218942.0
2015-10-30 11:50:00,46.7,46.72,46.55,46.57,218630.0,44.5296,44.5487,44.3866,44.4057,218630.0
2015-10-30 12:00:00,46.58,46.72,46.54,46.67,215782.0,44.4152,44.5487,44.3771,44.501,215782.0
2015-10-30 12:10:00,46.68,46.7,46.6,46.66,180652.0,44.5105,44.5296,44.4343,44.4915,180652.0
2015-10-30 12:20:00,46.65,46.68,46.58,46.63,138510.0,44.4819,44.5105,44.4152,44.4629,138510.0
2015-10-30 12:30:00,46.63,46.67,46.6,46.62,107721.0,44.4629,44.501,44.4343,44.4533,107721.0
2015-10-30 12:40:00,46.63,46.66,46.58,46.64,78849.0,44.4629,44.4915,44.4152,44.4724,78849.0
2015-10-30 12:50:00,46.64,46.7,46.62,46.66,81221.0,44.4724,44.5296,44.4533,44.4915,81221.0
2015-10-30 13:00:00,46.66,46.68,46.31,46.48,438345.0,44.4915,44.5105,44.1577,44.3198,438345.0
2015-10-30 13:10:00,46.48,46.52,46.27,46.47,300021.0,44.3198,44.358,44.1196,44.3103,300021.0
2015-10-30 13:20:00,46.47,46.6,46.45,46.5,91183.0,44.3103,44.4343,44.2912,44.3389,91183.0
2015-10-30 13:30:00,46.5,46.55,46.38,46.4,59921.0,44.3389,44.3866,44.2245,44.2436,59921.0
2015-10-30 13:40:00,46.4,46.44,46.26,46.34,245284.0,44.2436,44.2817,44.1101,44.1863,245284.0
2015-10-30 13:50:00,46.35,46.43,46.27,46.39,94743.0,44.1959,44.2722,44.1196,44.234,94743.0
2015-10-30 14:00:00,46.4,46.45,46.27,46.27,94863.0,44.2436,44.2912,44.1196,44.1196,94863.0
2015-10-30 14:10:00,46.27,46.39,46.23,46.35,88765.0,44.1196,44.234,44.0815,44.1959,88765.0
2015-10-30 14:20:00,46.35,46.36,46.18,46.28,106002.0,44.1959,44.2054,44.0338,44.1291,106002.0
2015-10-30 14:30:00,46.28,46.37,46.24,46.33,69096.0,44.1291,44.215,44.091,44.1768,69096.0
2015-10-30 14:40:00,46.34,46.4,46.33,46.36,76347.0,44.1863,44.2436,44.1768,44.2054,76347.0
2015-10-30 14:50:00,46.37,46.44,46.3,46.31,91835.0,44.215,44.2817,44.1482,44.1577,91835.0
2015-10-30 15:00:00,46.31,46.35,46.23,46.31,91507.0,44.1577,44.1959,44.0815,44.1577,91507.0
2015-10-30 15:10:00,46.31,46.33,46.25,46.29,99336.0,44.1577,44.1768,44.1005,44.1387,99336.0
2015-10-30 15:20:00,46.29,46.34,46.22,46.26,142921.0,44.1387,44.1863,44.0719,44.1101,142921.0
2015-10-30 15:30:00,46.26,46.37,46.23,46.36,163747.0,44.1101,44.215,44.0815,44.2054,163747.0
2015-10-30 15:40:00,46.37,46.37,46.31,46.33,323908.0,44.215,44.215,44.1577,44.1768,323908.0
2015-10-30 15:50:00,46.33,46.34,46.21,46.22,580297.0,44.1768,44.1863,44.0624,44.0719,580297.0
2015-11-02 09:30:00,46.2,46.69,46.2,46.68,348318.0,44.0529,44.5201,44.0529,44.5105,348318.0
2015-11-02 09:40:00,46.69,46.82,46.37,46.73,355979.0,44.5201,44.644,44.215,44.5582,355979.0
2015-11-02 09:50:00,46.72,46.75,46.52,46.61,168079.0,44.5487,44.5773,44.358,44.4438,168079.0
2015-11-02 10:00:00,46.61,46.65,46.51,46.62,165197.0,44.4438,44.4819,44.3484,44.4533,165197.0
2015-11-02 10:10:00,46.62,46.7,46.56,46.58,151872.0,44.4533,44.5296,44.3961,44.4152,151872.0
2015-11-02 10:20:00,46.59,46.61,46.56,46.58,134193.0,44.4247,44.4438,44.3961,44.4152,134193.0
2015-11-02 10:30:00,46.58,46.65,46.58,46.64,99397.0,44.4152,44.4819,44.4152,44.4724,99397.0
2015-11-02 10:40:00,46.65,46.65,46.58,46.62,126313.0,44.4819,44.4819,44.4152,44.4533,126313.0
2015-11-02 10:50:00,46.62,46.64,46.55,46.64,128670.0,44.4533,44.4724,44.3866,44.4724,128670.0
2015-11-02 11:00:00,46.64,46.71,46.57,46.61,123775.0,44.4724,44.5392,44.4057,44.4438,123775.0
2015-11-02 11:10:00,46.61,46.67,46.58,46.64,83456.0,44.4438,44.501,44.4152,44.4724,83456.0
2015-11-02 11:20:00,46.65,46.65,46.55,46.59,114544.0,44.4819,44.4819,44.3866,44.4247,114544.0
2015-11-02 11:30:00,46.59,46.62,46.55,46.6,90212.0,44.4247,44.4533,44.3866,44.4343,90212.0
2015-11-02 11:40:00,46.61,46.64,46.59,46.62,64262.0,44.4438,44.4724,44.4247,44.4533,64262.0
2015-11-02 11:50:00,46.62,46.63,46.59,46.61,98102.0,44.4533,44.4629,44.4247,44.4438,98102.0
2015-11-02 12:00:00,46.61,46.64,46.55,46.57,167727.0,44.4438,44.4724,44.3866,44.4057,167727.0
2015-11-02 12:10:00,46.57,46.63,46.57,46.63,126787.0,44.4057,44.4629,44.4057,44.4629,126787.0
2015-11-02 12:20:00,46.62,46.67,46.6,46.61,179225.0,44.4533,44.501,44.4343,44.4438,179225.0
2015-11-02 12:30:00,46.62,46.63,46.59,46.61,72370.0,44.4533,44.4629,44.4247,44.4438,72370.0
2015-11-02 12:40:00,46.6,46.63,46.56,46.59,68014.0,44.4343,44.4629,44.3961,44.4247,68014.0
2015-11-02 12:50:00,46.59,46.6,46.54,46.56,137551.0,44.4247,44.4343,44.3771,44.3961,137551.0
2015-11-02 13:00:00,46.56,46.62,46.54,46.61,104137.0,44.3961,44.4533,44.3771,44.4438,104137.0
2015-11-02 13:10:00,46.61,46.68,46.59,46.61,49690.0,44.4438,44.5105,44.4247,44.4438,49690.0
2015-11-02 13:20:00,46.61,46.66,46.57,46.66,88334.0,44.4438,44.4915,44.4057,44.4915,88334.0
2015-11-02 13:30:00,46.66,46.7,46.64,46.65,67885.0,44.4915,44.5296,44.4724,44.4819,67885.0
2015-11-02 13:40:00,46.65,46.67,46.59,46.63,193962.0,44.4819,44.501,44.4247,44.4629,193962.0
2015-11-02 13:50:00,46.63,46.67,46.62,46.65,207948.0,44.4629,44.501,44.4533,44.4819,207948.0
2015-11-02 14:00:00,46.65,46.66,46.62,46.65,141415.0,44.4819,44.4915,44.4533,44.4819,141415.0
2015-11-02 14:10:00,46.66,46.7,46.64,46.68,118633.0,44.4915,44.5296,44.4724,44.5105,118633.0
2015-11-02 14:20:00,46.68,46.69,46.65,46.67,47030.0,44.5105,44.5201,44.4819,44.501,47030.0
2015-11-02 14:30:00,46.67,46.71,46.64,46.66,110985.0,44.501,44.5392,44.4724,44.4915,110985.0
2015-11-02 14:40:00,46.66,46.75,46.66,46.74,110225.0,44.4915,44.5773,44.4915,44.5678,110225.0
2015-11-02 14:50:00,46.75,46.79,46.74,46.74,174258.0,44.5773,44.6154,44.5678,44.5678,174258.0
2015-11-02 15:00:00,46.75,46.8,46.7,46.7,116125.0,44.5773,44.625,44.5296,44.5296,116125.0
2015-11-02 15:10:00,46.71,46.71,46.59,46.63,111936.0,44.5392,44.5392,44.4247,44.4629,111936.0
2015-11-02 15:20:00,46.64,46.67,46.58,46.66,96182.0,44.4724,44.501,44.4152,44.4915,96182.0
2015-11-02 15:30:00,46.66,46.68,46.6,46.62,129224.0,44.4915,44.5105,44.4343,44.4533,129224.0
2015-11-02 15:40:00,46.62,46.66,46.51,46.54,232039.0,44.4533,44.4915,44.3484,44.3771,232039.0
2015-11-02 15:50:00,46.54,46.57,46.42,46.47,331028.0,44.3771,44.4057,44.2626,44.3103,331028.0
2015-11-03 09:30:00,47.0,47.09,46.65,46.71,624595.0,44.9121,44.9981,44.5776,44.6349,624595.0
2015-11-03 09:40:00,46.7,46.76,46.17,46.21,618348.0,44.6254,44.6827,44.1189,44.1571,618348.0
2015-11-03 09:50:00,46.22,46.4,46.19,46.25,244289.0,44.1667,44.3387,44.138,44.1954,244289.0
2015-11-03 10:00:00,46.25,46.36,46.08,46.12,245148.0,44.1954,44.3005,44.0329,44.0711,245148.0
2015-11-03 10:10:00,46.13,46.21,46.1,46.14,181086.0,44.0807,44.1571,44.052,44.0903,181086.0
2015-11-03 10:20:00,46.15,46.25,46.14,46.21,170507.0,44.0998,44.1954,44.0903,44.1571,170507.0
2015-11-03 10:30:00,46.21,46.34,46.17,46.3,151286.0,44.1571,44.2814,44.1189,44.2431,151286.0
2015-11-03 10:40:00,46.3,46.42,46.29,46.34,120153.0,44.2431,44.3578,44.2336,44.2814,120153.0
2015-11-03 10:50:00,46.34,46.37,46.26,46.31,104458.0,44.2814,44.31,44.2049,44.2527,104458.0
2015-11-03 11:00:00,46.32,46.37,46.27,46.27,117185.0,44.2623,44.31,44.2145,44.2145,117185.0
2015-11-03 11:10:00,46.27,46.31,46.22,46.25,115630.0,44.2145,44.2527,44.1667,44.1954,115630.0
2015-11-03 11:20:00,46.25,46.4,46.24,46.29,145671.0,44.1954,44.3387,44.1858,44.2336,145671.0
2015-11-03 11:30:00,46.28,46.43,46.28,46.41,141688.0,44.224,44.3674,44.224,44.3483,141688.0
2015-11-03 11:40:00,46.41,46.45,46.37,46.42,108532.0,44.3483,44.3865,44.31,44.3578,108532.0
2015-11-03 11:50:00,46.42,46.53,46.38,46.48,101549.0,44.3578,44.4629,44.3196,44.4152,101549.0
2015-11-03 12:00:00,46.48,46.64,46.46,46.56,137405.0,44.4152,44.568,44.396,44.4916,137405.0
2015-11-03 12:10:00,46.57,46.58,46.49,46.53,72614.0,44.5012,44.5107,44.4247,44.4629,72614.0
2015-11-03 12:20:00,46.53,46.54,46.39,46.4,75592.0,44.4629,44.4725,44.3292,44.3387,75592.0
2015-11-03 12:30:00,46.39,46.44,46.34,46.36,63248.0,44.3292,44.3769,44.2814,44.3005,63248.0
2015-11-03 12:40:00,46.36,46.37,46.29,46.36,63931.0,44.3005,44.31,44.2336,44.3005,63931.0
2015-11-03 12:50:00,46.36,46.37,46.3,46.33,97179.0,44.3005,44.31,44.2431,44.2718,97179.0
2015-11-03 13:00:00,46.32,46.39,46.3,46.33,80149.0,44.2623,44.3292,44.2431,44.2718,80149.0
2015-11-03 13:10:00,46.33,46.34,46.3,46.31,63138.0,44.2718,44.2814,44.2431,44.2527,63138.0
2015-11-03 13:20:00,46.32,46.36,46.28,46.32,59560.0,44.2623,44.3005,44.224,44.2623,59560.0
2015-11-03 13:30:00,46.32,46.46,46.31,46.46,61504.0,44.2623,44.396,44.2527,44.396,61504.0
2015-11-03 13:40:00,46.46,46.48,46.34,46.36,71452.0,44.396,44.4152,44.2814,44.3005,71452.0
2015-11-03 13:50:00,46.36,46.42,46.3,46.39,96362.0,44.3005,44.3578,44.2431,44.3292,96362.0
2015-11-03 14:00:00,46.39,46.44,46.37,46.41,78535.0,44.3292,44.3769,44.31,44.3483,78535.0
2015-11-03 14:10:00,46.42,46.48,46.4,46.43,67222.0,44.3578,44.4152,44.3387,44.3674,67222.0
2015-11-03 14:20:00,46.43,46.5,46.4,46.49,178587.0,44.3674,44.4343,44.3387,44.4247,178587.0
2015-11-03 14:30:00,46.48,46.51,46.43,46.5,127966.0,44.4152,44.4438,44.3674,44.4343,127966.0
2015-11-03 14:40:00,46.5,46.55,46.48,46.51,127168.0,44.4343,44.482,44.4152,44.4438,127168.0
2015-11-03 14:50:00,46.51,46.53,46.37,46.4,152321.0,44.4438,44.4629,44.31,44.3387,152321.0
2015-11-03 15:00:00,46.4,46.41,46.35,46.38,124076.0,44.3387,44.3483,44.2909,44.3196,124076.0
2015-11-03 15:10:00,46.38,46.41,46.35,46.4,139055.0,44.3196,44.3483,44.2909,44.3387,139055.0
2015-11-03 15:20:00,46.4,46.48,46.38,46.43,198109.0,44.3387,44.4152,44.3196,44.3674,198109.0
2015-11-03 15:30:00,46.43,46.49,46.39,46.48,186069.0,44.3674,44.4247,44.3292,44.4152,186069.0
2015-11-03 15:40:00,46.49,46.5,46.38,46.39,184291.0,44.4247,44.4343,44.3196,44.3292,184291.0
2015-11-03 15:50:00,46.38,46.5,46.36,46.5,471522.0,44.3196,44.4343,44.3005,44.4343,471522.0
2015-11-04 09:30:00,46.42,46.45,45.78,45.78,385438.0,44.3578,44.3865,43.7462,43.7462,385438.0
2015-11-04 09:40:00,45.8,46.02,45.61,45.67,510054.0,43.7654,43.9756,43.5838,43.6411,510054.0
2015-11-04 09:50:00,45.66,45.73,45.5,45.66,331593.0,43.6316,43.6985,43.4787,43.6316,331593.0
2015-11-04 10:00:00,45.66,45.66,45.38,45.42,359743.0,43.6316,43.6316,43.364,43.4022,359743.0
2015-11-04 10:10:00,45.42,45.42,45.15,45.34,537319.0,43.4022,43.4022,43.1442,43.3258,537319.0
2015-11-04 10:20:00,45.33,45.53,45.32,45.34,258750.0,43.3162,43.5074,43.3067,43.3258,258750.0
2015-11-04 10:30:00,45.35,45.54,45.3,45.46,287198.0,43.3354,43.5169,43.2876,43.4405,287198.0
2015-11-04 10:40:00,45.47,45.62,45.42,45.44,308564.0,43.45,43.5934,43.4022,43.4214,308564.0
2015-11-04 10:50:00,45.45,45.5,45.34,45.43,115349.0,43.4309,43.4787,43.3258,43.4118,115349.0
2015-11-04 11:00:00,45.44,45.53,45.42,45.48,210722.0,43.4214,43.5074,43.4022,43.4596,210722.0
2015-11-04 11:10:00,45.48,45.53,45.42,45.5,168710.0,43.4596,43.5074,43.4022,43.4787,168710.0
2015-11-04 11:20:00,45.5,45.53,45.41,45.43,141592.0,43.4787,43.5074,43.3927,43.4118,141592.0
2015-11-04 11:30:00,45.44,45.64,45.4,45.58,114716.0,43.4214,43.6125,43.3831,43.5551,114716.0
2015-11-04 11:40:00,45.58,45.78,45.55,45.73,115732.0,43.5551,43.7462,43.5265,43.6985,115732.0
2015-11-04 11:50:00,45.74,45.77,45.65,45.7,109376.0,43.708,43.7367,43.622,43.6698,109376.0
2015-11-04 12:00:00,45.71,45.92,45.64,45.89,428224.0,43.6794,43.88,43.6125,43.8514,428224.0
2015-11-04 12:10:00,45.87,45.95,45.83,45.91,161637.0,43.8323,43.9087,43.794,43.8705,161637.0
2015-11-04 12:20:00,45.91,46.03,45.9,46.02,113448.0,43.8705,43.9851,43.8609,43.9756,113448.0
2015-11-04 12:30:00,46.02,46.09,45.94,46.01,134943.0,43.9756,44.0425,43.8991,43.966,134943.0
2015-11-04 12:40:00,46.0,46.07,45.95,46.01,95031.0,43.9565,44.0234,43.9087,43.966,95031.0
2015-11-04 12:50:00,46.01,46.13,46.01,46.12,116480.0,43.966,44.0807,43.966,44.0711,116480.0
2015-11-04 13:00:00,46.12,46.14,45.83,45.84,167154.0,44.0711,44.0903,43.794,43.8036,167154.0
2015-11-04 13:10:00,45.83,45.88,45.72,45.73,84814.0,43.794,43.8418,43.6889,43.6985,84814.0
2015-11-04 13:20:00,45.73,45.82,45.69,45.76,74354.0,43.6985,43.7845,43.6602,43.7271,74354.0
2015-11-04 13:30:00,45.76,45.81,45.73,45.75,102224.0,43.7271,43.7749,43.6985,43.7176,102224.0
2015-11-04 13:40:00,45.74,45.75,45.6,45.61,61128.0,43.708,43.7176,43.5742,43.5838,61128.0
2015-11-04 13:50:00,45.61,45.64,45.53,45.57,93442.0,43.5838,43.6125,43.5074,43.5456,93442.0
2015-11-04 14:00:00,45.57,45.62,45.54,45.6,99883.0,43.5456,43.5934,43.5169,43.5742,99883.0
2015-11-04 14:10:00,45.6,45.68,45.59,45.61,103872.0,43.5742,43.6507,43.5647,43.5838,103872.0
2015-11-04 14:20:00,45.61,45.67,45.54,45.65,102713.0,43.5838,43.6411,43.5169,43.622,102713.0
2015-11-04 14:30:00,45.65,45.82,45.64,45.79,144944.0,43.622,43.7845,43.6125,43.7558,144944.0
2015-11-04 14:40:00,45.79,45.81,45.71,45.78,92591.0,43.7558,43.7749,43.6794,43.7462,92591.0
2015-11-04 14:50:00,45.78,45.79,45.7,45.79,79272.0,43.7462,43.7558,43.6698,43.7558,79272.0
2015-11-04 15:00:00,45.79,45.81,45.72,45.76,108009.0,43.7558,43.7749,43.6889,43.7271,108009.0
2015-11-04 15:10:00,45.77,45.78,45.61,45.66,139813.0,43.7367,43.7462,43.5838,43.6316,139813.0
2015-11-04 15:20:00,45.66,45.71,45.6,45.62,120717.0,43.6316,43.6794,43.5742,43.5934,120717.0
2015-11-04 15:30:00,45.62,45.63,45.55,45.58,170242.0,43.5934,43.6029,43.5265,43.5551,170242.0
2015-11-04 15:40:00,45.59,45.66,45.55,45.64,205956.0,43.5647,43.6316,43.5265,43.6125,205956.0
2015-11-04 15:50:00,45.64,45.64,45.58,45.63,421919.0,43.6125,43.6125,43.5551,43.6029,421919.0
2015-11-05 09:30:00,45.7,45.83,45.55,45.71,225865.0,43.6698,43.794,43.5265,43.6794,225865.0
2015-11-05 09:40:00,45.7,45.73,45.4,45.63,176117.0,43.6698,43.6985,43.3831,43.6029,176117.0
2015-11-05 09:50:00,45.62,45.71,45.53,45.6,191257.0,43.5934,43.6794,43.5074,43.5742,191257.0
2015-11-05 10:00:00,45.6,45.77,45.53,45.56,175014.0,43.5742,43.7367,43.5074,43.536,175014.0
2015-11-05 10:10:00,45.56,45.6,45.31,45.37,168761.0,43.536,43.5742,43.2971,43.3545,168761.0
2015-11-05 10:20:00,45.37,45.4,45.22,45.27,234992.0,43.3545,43.3831,43.2111,43.2589,234992.0
2015-11-05 10:30:00,45.26,45.42,45.18,45.35,293420.0,43.2494,43.4022,43.1729,43.3354,293420.0
2015-11-05 10:40:00,45.34,45.41,45.22,45.23,92940.0,43.3258,43.3927,43.2111,43.2207,92940.0
2015-11-05 10:50:00,45.23,45.25,45.08,45.14,204759.0,43.2207,43.2398,43.0773,43.1347,204759.0
2015-11-05 11:00:00,45.14,45.17,45.03,45.13,225978.0,43.1347,43.1633,43.0296,43.1251,225978.0
2015-11-05 11:10:00,45.13,45.16,45.09,45.13,145154.0,43.1251,43.1538,43.0869,43.1251,145154.0
2015-11-05 11:20:00,45.13,45.14,45.07,45.14,171461.0,43.1251,43.1347,43.0678,43.1347,171461.0
2015-11-05 11:30:00,45.14,45.2,45.07,45.11,115810.0,43.1347,43.192,43.0678,43.106,115810.0
2015-11-05 11:40:00,45.1,45.29,45.08,45.21,94004.0,43.0965,43.278,43.0773,43.2016,94004.0
2015-11-05 11:50:00,45.21,45.32,45.2,45.27,198906.0,43.2016,43.3067,43.192,43.2589,198906.0
2015-11-05 12:00:00,45.28,45.36,45.22,45.29,79838.0,43.2685,43.3449,43.2111,43.278,79838.0
2015-11-05 12:10:00,45.29,45.39,45.25,45.39,82368.0,43.278,43.3736,43.2398,43.3736,82368.0
2015-11-05 12:20:00,45.39,45.43,45.31,45.32,69775.0,43.3736,43.4118,43.2971,43.3067,69775.0
2015-11-05 12:30:00,45.33,45.35,45.27,45.31,41509.0,43.3162,43.3354,43.2589,43.2971,41509.0
2015-11-05 12:40:00,45.32,45.41,45.32,45.36,112004.0,43.3067,43.3927,43.3067,43.3449,112004.0
2015-11-05 12:50:00,45.36,45.47,45.36,45.46,112956.0,43.3449,43.45,43.3449,43.4405,112956.0
2015-11-05 13:00:00,45.45,45.58,45.45,45.55,55655.0,43.4309,43.5551,43.4309,43.5265,55655.0
2015-11-05 13:10:00,45.56,45.57,45.45,45.47,74502.0,43.536,43.5456,43.4309,43.45,74502.0
2015-11-05 13:20:00,45.47,45.51,45.43,45.45,66410.0,43.45,43.4882,43.4118,43.4309,66410.0
2015-11-05 13:30:00,45.44,45.51,45.43,45.5,56362.0,43.4214,43.4882,43.4118,43.4787,56362.0
2015-11-05 13:40:00,45.49,45.57,45.48,45.48,157341.0,43.4691,43.5456,43.4596,43.4596,157341.0
2015-11-05 13:50:00,45.48,45.59,45.46,45.57,102583.0,43.4596,43.5647,43.4405,43.5456,102583.0
2015-11-05 14:00:00,45.58,45.6,45.54,45.55,77966.0,43.5551,43.5742,43.5169,43.5265,77966.0
2015-11-05 14:10:00,45.55,45.57,45.5,45.52,106226.0,43.5265,43.5456,43.4787,43.4978,106226.0
2015-11-05 14:20:00,45.52,45.53,45.46,45.5,127052.0,43.4978,43.5074,43.4405,43.4787,127052.0
2015-11-05 14:30:00,45.5,45.51,45.39,45.5,232541.0,43.4787,43.4882,43.3736,43.4787,232541.0
2015-11-05 14:40:00,45.5,45.56,45.5,45.55,84856.0,43.4787,43.536,43.4787,43.5265,84856.0
2015-11-05 14:50:00,45.56,45.57,45.48,45.57,73093.0,43.536,43.5456,43.4596,43.5456,73093.0
2015-11-05 15:00:00,45.56,45.59,45.52,45.58,88639.0,43.536,43.5647,43.4978,43.5551,88639.0
2015-11-05 15:10:00,45.58,45.59,45.51,45.58,70387.0,43.5551,43.5647,43.4882,43.5551,70387.0
2015-11-05 15:20:00,45.58,45.65,45.56,45.64,199275.0,43.5551,43.622,43.536,43.6125,199275.0
2015-11-05 15:30:00,45.64,45.66,45.57,45.63,169812.0,43.6125,43.6316,43.5456,43.6029,169812.0
2015-11-05 15:40:00,45.63,45.69,45.6,45.62,136037.0,43.6029,43.6602,43.5742,43.5934,136037.0
2015-11-05 15:50:00,45.62,45.65,45.59,45.61,261942.0,43.5934,43.622,43.5647,43.5838,261942.0
2015-11-06 09:30:00,45.51,45.87,45.35,45.67,285379.0,43.4882,43.8323,43.3354,43.6411,285379.0
2015-11-06 09:40:00,45.66,45.97,45.64,45.93,370958.0,43.6316,43.9278,43.6125,43.8896,370958.0
2015-11-06 09:50:00,45.92,45.96,45.72,45.8,205083.0,43.88,43.9183,43.6889,43.7654,205083.0
2015-11-06 10:00:00,45.8,45.83,45.31,45.45,209957.0,43.7654,43.794,43.2971,43.4309,209957.0
2015-11-06 10:10:00,45.44,45.48,45.33,45.45,231444.0,43.4214,43.4596,43.3162,43.4309,231444.0
2015-11-06 10:20:00,45.46,45.58,45.39,45.53,134253.0,43.4405,43.5551,43.3736,43.5074,134253.0
2015-11-06 10:30:00,45.54,45.65,45.5,45.55,207064.0,43.5169,43.622,43.4787,43.5265,207064.0
2015-11-06 10:40:00,45.56,45.59,45.31,45.32,160128.0,43.536,43.5647,43.2971,43.3067,160128.0
2015-11-06 10:50:00,45.32,45.36,45.19,45.29,179709.0,43.3067,43.3449,43.1825,43.278,179709.0
2015-11-06 11:00:00,45.28,45.3,45.13,45.3,171234.0,43.2685,43.2876,43.1251,43.2876,171234.0
2015-11-06 11:10:00,45.3,45.3,45.16,45.17,103914.0,43.2876,43.2876,43.1538,43.1633,103914.0
2015-11-06 11:20:00,45.17,45.26,45.05,45.22,155909.0,43.1633,43.2494,43.0487,43.2111,155909.0
2015-11-06 11:30:00,45.22,45.33,45.21,45.26,88774.0,43.2111,43.3162,43.2016,43.2494,88774.0
2015-11-06 11:40:00,45.27,45.37,45.18,45.36,87327.0,43.2589,43.3545,43.1729,43.3449,87327.0
2015-11-06 11:50:00,45.35,45.37,45.3,45.31,103220.0,43.3354,43.3545,43.2876,43.2971,103220.0
2015-11-06 12:00:00,45.31,45.39,45.26,45.38,96344.0,43.2971,43.3736,43.2494,43.364,96344.0
2015-11-06 12:10:00,45.4,45.49,45.36,45.42,116261.0,43.3831,43.4691,43.3449,43.4022,116261.0
2015-11-06 12:20:00,45.42,45.44,45.25,45.29,119868.0,43.4022,43.4214,43.2398,43.278,119868.0
2015-11-06 12:30:00,45.3,45.38,45.23,45.24,69066.0,43.2876,43.364,43.2207,43.2302,69066.0
2015-11-06 12:40:00,45.24,45.38,45.24,45.37,43082.0,43.2302,43.364,43.2302,43.3545,43082.0
2015-11-06 12:50:00,45.38,45.38,45.29,45.29,58452.0,43.364,43.364,43.278,43.278,58452.0
2015-11-06 13:00:00,45.3,45.37,45.27,45.31,68478.0,43.2876,43.3545,43.2589,43.2971,68478.0
2015-11-06 13:10:00,45.32,45.42,45.31,45.34,93640.0,43.3067,43.4022,43.2971,43.3258,93640.0
2015-11-06 13:20:00,45.34,45.35,45.24,45.31,104698.0,43.3258,43.3354,43.2302,43.2971,104698.0
2015-11-06 13:30:00,45.31,45.35,45.25,45.29,127521.0,43.2971,43.3354,43.2398,43.278,127521.0
2015-11-06 13:40:00,45.3,45.33,45.2,45.26,95856.0,43.2876,43.3162,43.192,43.2494,95856.0
2015-11-06 13:50:00,45.27,45.37,45.26,45.28,123203.0,43.2589,43.3545,43.2494,43.2685,123203.0
2015-11-06 14:00:00,45.29,45.42,45.25,45.41,172403.0,43.278,43.4022,43.2398,43.3927,172403.0
2015-11-06 14:10:00,45.4,45.42,45.24,45.3,124987.0,43.3831,43.4022,43.2302,43.2876,124987.0
2015-11-06 14:20:00,45.29,45.3,45.17,45.22,102947.0,43.278,43.2876,43.1633,43.2111,102947.0
2015-11-06 14:30:00,45.22,45.28,45.17,45.17,105625.0,43.2111,43.2685,43.1633,43.1633,105625.0
2015-11-06 14:40:00,45.17,45.18,45.1,45.11,138041.0,43.1633,43.1729,43.0965,43.106,138041.0
2015-11-06 14:50:00,45.12,45.32,45.11,45.32,163668.0,43.1156,43.3067,43.106,43.3067,163668.0
2015-11-06 15:00:00,45.32,45.32,45.19,45.23,145954.0,43.3067,43.3067,43.1825,43.2207,145954.0
2015-11-06 15:10:00,45.23,45.26,45.2,45.26,112546.0,43.2207,43.2494,43.192,43.2494,112546.0
2015-11-06 15:20:00,45.26,45.28,45.2,45.26,157332.0,43.2494,43.2685,43.192,43.2494,157332.0
2015-11-06 15:30:00,45.26,45.35,45.25,45.31,272536.0,43.2494,43.3354,43.2398,43.2971,272536.0
2015-11-06 15:40:00,45.31,45.31,45.08,45.1,605294.0,43.2971,43.2971,43.0773,43.0965,605294.0
2015-11-06 15:50:00,45.1,45.37,45.08,45.33,999906.0,43.0965,43.3545,43.0773,43.3162,999906.0
2015-11-09 09:30:00,45.17,45.21,44.62,44.96,338280.0,43.1633,43.2016,42.6378,42.9627,338280.0
2015-11-09 09:40:00,44.94,44.98,44.82,44.88,210662.0,42.9436,42.9818,42.8289,42.8862,210662.0
2015-11-09 09:50:00,44.86,45.07,44.8,44.98,212652.0,42.8671,43.0678,42.8098,42.9818,212652.0
2015-11-09 10:00:00,44.97,45.01,44.89,45.0,257196.0,42.9722,43.0105,42.8958,43.0009,257196.0
2015-11-09 10:10:00,45.0,45.03,44.93,44.98,163854.0,43.0009,43.0296,42.934,42.9818,163854.0
2015-11-09 10:20:00,44.98,45.0,44.78,44.87,102756.0,42.9818,43.0009,42.7907,42.8767,102756.0
2015-11-09 10:30:00,44.86,44.96,44.82,44.92,140840.0,42.8671,42.9627,42.8289,42.9245,140840.0
2015-11-09 10:40:00,44.91,44.92,44.85,44.91,124346.0,42.9149,42.9245,42.8576,42.9149,124346.0
2015-11-09 10:50:00,44.9,44.94,44.85,44.87,67983.0,42.9053,42.9436,42.8576,42.8767,67983.0
2015-11-09 11:00:00,44.87,44.89,44.81,44.85,114831.0,42.8767,42.8958,42.8193,42.8576,114831.0
2015-11-09 11:10:00,44.85,44.93,44.82,44.9,133814.0,42.8576,42.934,42.8289,42.9053,133814.0
2015-11-09 11:20:00,44.9,44.94,44.82,44.84,140627.0,42.9053,42.9436,42.8289,42.848,140627.0
2015-11-09 11:30:00,44.84,44.91,44.79,44.79,136156.0,42.848,42.9149,42.8002,42.8002,136156.0
2015-11-09 11:40:00,44.78,44.84,44.66,44.7,107314.0,42.7907,42.848,42.676,42.7142,107314.0
2015-11-09 11:50:00,44.7,44.73,44.6,44.6,94484.0,42.7142,42.7429,42.6187,42.6187,94484.0
2015-11-09 12:00:00,44.6,44.71,44.56,44.71,122890.0,42.6187,42.7238,42.5804,42.7238,122890.0
2015-11-09 12:10:00,44.71,44.75,44.66,44.68,56252.0,42.7238,42.762,42.676,42.6951,56252.0
2015-11-09 12:20:00,44.67,44.7,44.6,44.63,77639.0,42.6856,42.7142,42.6187,42.6473,77639.0
2015-11-09 12:30:00,44.64,44.64,44.57,44.58,79070.0,42.6569,42.6569,42.59,42.5996,79070.0
2015-11-09 12:40:00,44.58,44.63,44.56,44.62,87829.0,42.5996,42.6473,42.5804,42.6378,87829.0
2015-11-09 12:50:00,44.62,44.7,44.59,44.66,69659.0,42.6378,42.7142,42.6091,42.676,69659.0
2015-11-09 13:00:00,44.67,44.7,44.6,44.65,90672.0,42.6856,42.7142,42.6187,42.6664,90672.0
2015-11-09 13:10:00,44.64,44.71,44.61,44.7,140467.0,42.6569,42.7238,42.6282,42.7142,140467.0
2015-11-09 13:20:00,44.69,44.82,44.67,44.79,72801.0,42.7047,42.8289,42.6856,42.8002,72801.0
2015-11-09 13:30:00,44.8,44.84,44.69,44.84,59197.0,42.8098,42.848,42.7047,42.848,59197.0
2015-11-09 13:40:00,44.84,44.89,44.77,44.79,71000.0,42.848,42.8958,42.7811,42.8002,71000.0
2015-11-09 13:50:00,44.79,45.0,44.69,44.99,280057.0,42.8002,43.0009,42.7047,42.9913,280057.0
2015-11-09 14:00:00,44.99,45.0,44.93,44.97,141228.0,42.9913,43.0009,42.934,42.9722,141228.0
2015-11-09 14:10:00,44.97,45.01,44.89,44.96,219248.0,42.9722,43.0105,42.8958,42.9627,219248.0
2015-11-09 14:20:00,44.96,44.99,44.88,44.94,299204.0,42.9627,42.9913,42.8862,42.9436,299204.0
2015-11-09 14:30:00,44.94,44.96,44.84,44.92,227864.0,42.9436,42.9627,42.848,42.9245,227864.0
2015-11-09 14:40:00,44.92,44.94,44.81,44.83,106601.0,42.9245,42.9436,42.8193,42.8385,106601.0
2015-11-09 14:50:00,44.84,44.88,44.71,44.71,134138.0,42.848,42.8862,42.7238,42.7238,134138.0
2015-11-09 15:00:00,44.71,44.74,44.65,44.68,154355.0,42.7238,42.7525,42.6664,42.6951,154355.0
2015-11-09 15:10:00,44.67,44.78,44.66,44.71,158292.0,42.6856,42.7907,42.676,42.7238,158292.0
2015-11-09 15:20:00,44.71,44.75,44.65,44.75,179749.0,42.7238,42.762,42.6664,42.762,179749.0
2015-11-09 15:30:00,44.75,44.77,44.71,44.73,188346.0,42.762,42.7811,42.7238,42.7429,188346.0
2015-11-09 15:40:00,44.72,44.83,44.71,44.79,230127.0,42.7333,42.8385,42.7238,42.8002,230127.0
2015-11-09 15:50:00,44.79,44.79,44.59,44.64,598449.0,42.8002,42.8002,42.6091,42.6569,598449.0
2015-11-10 09:30:00,44.66,45.07,44.66,44.97,189423.0,42.676,43.0678,42.676,42.9722,189423.0
2015-11-10 09:40:00,44.96,45.05,44.86,45.05,118945.0,42.9627,43.0487,42.8671,43.0487,118945.0
2015-11-10 09:50:00,45.07,45.08,44.92,45.04,130598.0,43.0678,43.0773,42.9245,43.0391,130598.0
2015-11-10 10:00:00,45.05,45.16,44.97,44.98,150235.0,43.0487,43.1538,42.9722,42.9818,150235.0
2015-11-10 10:10:00,44.98,44.99,44.8,44.8,59677.0,42.9818,42.9913,42.8098,42.8098,59677.0
2015-11-10 10:20:00,44.8,44.88,44.76,44.8,70655.0,42.8098,42.8862,42.7716,42.8098,70655.0
2015-11-10 10:30:00,44.8,44.81,44.62,44.64,107748.0,42.8098,42.8193,42.6378,42.6569,107748.0
2015-11-10 10:40:00,44.65,44.67,44.48,44.56,103177.0,42.6664,42.6856,42.504,42.5804,103177.0
2015-11-10 10:50:00,44.56,44.62,44.55,44.57,70414.0,42.5804,42.6378,42.5709,42.59,70414.0
2015-11-10 11:00:00,44.56,44.63,44.27,44.28,164391.0,42.5804,42.6473,42.3033,42.3129,164391.0
2015-11-10 11:10:00,44.29,44.35,44.02,44.19,193739.0,42.3224,42.3798,42.0644,42.2269,193739.0
2015-11-10 11:20:00,44.19,44.25,44.13,44.18,100567.0,42.2269,42.2842,42.1696,42.2173,100567.0
2015-11-10 11:30:00,44.19,44.41,44.19,44.33,127003.0,42.2269,42.4371,42.2269,42.3607,127003.0
2015-11-10 11:40:00,44.34,44.45,44.34,44.42,67611.0,42.3702,42.4753,42.3702,42.4467,67611.0
2015-11-10 11:50:00,44.42,44.43,44.35,44.4,93252.0,42.4467,42.4562,42.3798,42.4276,93252.0
2015-11-10 12:00:00,44.4,44.45,44.37,44.42,65204.0,42.4276,42.4753,42.3989,42.4467,65204.0
2015-11-10 12:10:00,44.43,44.58,44.43,44.54,89405.0,42.4562,42.5996,42.4562,42.5613,89405.0
2015-11-10 12:20:00,44.53,44.57,44.47,44.52,75454.0,42.5518,42.59,42.4944,42.5422,75454.0
2015-11-10 12:30:00,44.52,44.64,44.47,44.64,76651.0,42.5422,42.6569,42.4944,42.6569,76651.0
2015-11-10 12:40:00,44.64,44.71,44.63,44.7,87200.0,42.6569,42.7238,42.6473,42.7142,87200.0
2015-11-10 12:50:00,44.7,44.74,44.67,44.73,79975.0,42.7142,42.7525,42.6856,42.7429,79975.0
2015-11-10 13:00:00,44.72,44.81,44.66,44.76,142801.0,42.7333,42.8193,42.676,42.7716,142801.0
2015-11-10 13:10:00,44.76,44.84,44.69,44.69,82583.0,42.7716,42.848,42.7047,42.7047,82583.0
2015-11-10 13:20:00,44.69,44.71,44.61,44.67,65349.0,42.7047,42.7238,42.6282,42.6856,65349.0
2015-11-10 13:30:00,44.68,44.72,44.66,44.71,54290.0,42.6951,42.7333,42.676,42.7238,54290.0
2015-11-10 13:40:00,44.71,44.71,44.66,44.7,77421.0,42.7238,42.7238,42.676,42.7142,77421.0
2015-11-10 13:50:00,44.71,44.76,44.7,44.7,67410.0,42.7238,42.7716,42.7142,42.7142,67410.0
2015-11-10 14:00:00,44.7,44.77,44.7,44.73,81042.0,42.7142,42.7811,42.7142,42.7429,81042.0
2015-11-10 14:10:00,44.73,44.75,44.7,44.71,114928.0,42.7429,42.762,42.7142,42.7238,114928.0
2015-11-10 14:20:00,44.71,44.75,44.69,44.73,73125.0,42.7238,42.762,42.7047,42.7429,73125.0
2015-11-10 14:30:00,44.73,44.76,44.71,44.74,55101.0,42.7429,42.7716,42.7238,42.7525,55101.0
2015-11-10 14:40:00,44.74,44.78,44.72,44.77,75532.0,42.7525,42.7907,42.7333,42.7811,75532.0
2015-11-10 14:50:00,44.78,44.8,44.72,44.73,52725.0,42.7907,42.8098,42.7333,42.7429,52725.0
2015-11-10 15:00:00,44.73,44.8,44.73,44.79,88838.0,42.7429,42.8098,42.7429,42.8002,88838.0
2015-11-10 15:10:00,44.8,44.81,44.72,44.73,101692.0,42.8098,42.8193,42.7333,42.7429,101692.0
2015-11-10 15:20:00,44.73,44.76,44.69,44.76,117901.0,42.7429,42.7716,42.7047,42.7716,117901.0
2015-11-10 15:30:00,44.76,44.78,44.69,44.72,116945.0,42.7716,42.7907,42.7047,42.7333,116945.0
2015-11-10 15:40:00,44.71,44.74,44.57,44.58,293995.0,42.7238,42.7525,42.59,42.5996,293995.0
2015-11-10 15:50:00,44.56,44.58,44.42,44.49,904450.0,42.5804,42.5996,42.4467,42.5136,904450.0
2015-11-11 09:30:00,44.76,44.81,44.58,44.6,124954.0,42.7716,42.8193,42.5996,42.6187,124954.0
2015-11-11 09:40:00,44.62,44.92,44.62,44.71,118565.0,42.6378,42.9245,42.6378,42.7238,118565.0
2015-11-11 09:50:00,44.71,44.79,44.57,44.57,131412.0,42.7238,42.8002,42.59,42.59,131412.0
2015-11-11 10:00:00,44.58,44.62,44.48,44.54,94856.0,42.5996,42.6378,42.504,42.5613,94856.0
2015-11-11 10:10:00,44.55,44.66,44.55,44.58,92864.0,42.5709,42.676,42.5709,42.5996,92864.0
2015-11-11 10:20:00,44.58,44.72,44.57,44.68,88504.0,42.5996,42.7333,42.59,42.6951,88504.0
2015-11-11 10:30:00,44.68,44.83,44.66,44.73,82479.0,42.6951,42.8385,42.676,42.7429,82479.0
2015-11-11 10:40:00,44.73,44.82,44.71,44.73,119043.0,42.7429,42.8289,42.7238,42.7429,119043.0
2015-11-11 10:50:00,44.72,44.75,44.66,44.69,98904.0,42.7333,42.762,42.676,42.7047,98904.0
2015-11-11 11:00:00,44.69,44.72,44.65,44.68,56692.0,42.7047,42.7333,42.6664,42.6951,56692.0
2015-11-11 11:10:00,44.68,44.7,44.6,44.6,68428.0,42.6951,42.7142,42.6187,42.6187,68428.0
2015-11-11 11:20:00,44.6,44.66,44.6,44.62,66346.0,42.6187,42.676,42.6187,42.6378,66346.0
2015-11-11 11:30:00,44.63,44.68,44.62,44.63,52064.0,42.6473,42.6951,42.6378,42.6473,52064.0
2015-11-11 11:40:00,44.63,44.66,44.58,44.61,48227.0,42.6473,42.676,42.5996,42.6282,48227.0
2015-11-11 11:50:00,44.61,44.68,44.59,44.65,51130.0,42.6282,42.6951,42.6091,42.6664,51130.0
2015-11-11 12:00:00,44.66,44.67,44.58,44.62,45882.0,42.676,42.6856,42.5996,42.6378,45882.0
2015-11-11 12:10:00,44.62,44.72,44.61,44.7,42944.0,42.6378,42.7333,42.6282,42.7142,42944.0
2015-11-11 12:20:00,44.7,44.82,44.69,44.78,95771.0,42.7142,42.8289,42.7047,42.7907,95771.0
2015-11-11 12:30:00,44.79,44.87,44.76,44.86,67604.0,42.8002,42.8767,42.7716,42.8671,67604.0
2015-11-11 12:40:00,44.86,44.89,44.83,44.86,76929.0,42.8671,42.8958,42.8385,42.8671,76929.0
2015-11-11 12:50:00,44.86,44.92,44.84,44.88,81241.0,42.8671,42.9245,42.848,42.8862,81241.0
2015-11-11 13:00:00,44.88,44.95,44.81,44.85,67937.0,42.8862,42.9531,42.8193,42.8576,67937.0
2015-11-11 13:10:00,44.84,44.85,44.65,44.66,82816.0,42.848,42.8576,42.6664,42.676,82816.0
2015-11-11 13:20:00,44.67,44.68,44.53,44.57,79204.0,42.6856,42.6951,42.5518,42.59,79204.0
2015-11-11 13:30:00,44.57,44.58,44.49,44.52,112940.0,42.59,42.5996,42.5136,42.5422,112940.0
2015-11-11 13:40:00,44.52,44.62,44.52,44.61,66832.0,42.5422,42.6378,42.5422,42.6282,66832.0
2015-11-11 13:50:00,44.6,44.63,44.58,44.6,60252.0,42.6187,42.6473,42.5996,42.6187,60252.0
2015-11-11 14:00:00,44.59,44.6,44.51,44.51,102934.0,42.6091,42.6187,42.5327,42.5327,102934.0
2015-11-11 14:10:00,44.51,44.52,44.45,44.5,112813.0,42.5327,42.5422,42.4753,42.5231,112813.0
2015-11-11 14:20:00,44.51,44.56,44.48,44.54,85851.0,42.5327,42.5804,42.504,42.5613,85851.0
2015-11-11 14:30:00,44.53,44.53,44.44,44.47,111384.0,42.5518,42.5518,42.4658,42.4944,111384.0
2015-11-11 14:40:00,44.48,44.49,44.42,44.44,90737.0,42.504,42.5136,42.4467,42.4658,90737.0
2015-11-11 14:50:00,44.44,44.49,44.39,44.41,93232.0,42.4658,42.5136,42.418,42.4371,93232.0
2015-11-11 15:00:00,44.4,44.49,44.39,44.43,113434.0,42.4276,42.5136,42.418,42.4562,113434.0
2015-11-11 15:10:00,44.42,44.53,44.42,44.44,102729.0,42.4467,42.5518,42.4467,42.4658,102729.0
2015-11-11 15:20:00,44.44,44.51,44.43,44.5,105414.0,42.4658,42.5327,42.4562,42.5231,105414.0
2015-11-11 15:30:00,44.5,44.51,44.42,44.49,112577.0,42.5231,42.5327,42.4467,42.5136,112577.0
2015-11-11 15:40:00,44.48,44.49,44.4,44.41,157358.0,42.504,42.5136,42.4276,42.4371,157358.0
2015-11-11 15:50:00,44.41,44.44,44.37,44.39,381984.0,42.4371,42.4658,42.3989,42.418,381984.0
2015-11-12 09:30:00,44.29,44.52,44.22,44.4,179059.0,42.3224,42.5422,42.2556,42.4276,179059.0
2015-11-12 09:40:00,44.4,44.42,44.09,44.21,248711.0,42.4276,42.4467,42.1313,42.246,248711.0
2015-11-12 09:50:00,44.21,44.23,43.94,44.11,459746.0,42.246,42.2651,41.988,42.1504,459746.0
2015-11-12 10:00:00,44.1,44.23,44.0,44.21,141570.0,42.1409,42.2651,42.0453,42.246,141570.0
2015-11-12 10:10:00,44.23,44.33,44.05,44.17,154575.0,42.2651,42.3607,42.0931,42.2078,154575.0
2015-11-12 10:20:00,44.17,44.17,44.02,44.06,104447.0,42.2078,42.2078,42.0644,42.1027,104447.0
2015-11-12 10:30:00,44.05,44.17,44.01,44.14,98206.0,42.0931,42.2078,42.0549,42.1791,98206.0
2015-11-12 10:40:00,44.14,44.28,44.07,44.26,165489.0,42.1791,42.3129,42.1122,42.2938,165489.0
2015-11-12 10:50:00,44.26,44.31,44.18,44.26,138368.0,42.2938,42.3416,42.2173,42.2938,138368.0
2015-11-12 11:00:00,44.26,44.29,44.16,44.18,122469.0,42.2938,42.3224,42.1982,42.2173,122469.0
2015-11-12 11:10:00,44.17,44.18,44.06,44.07,70127.0,42.2078,42.2173,42.1027,42.1122,70127.0
2015-11-12 11:20:00,44.09,44.14,44.06,44.12,93439.0,42.1313,42.1791,42.1027,42.16,93439.0
2015-11-12 11:30:00,44.12,44.17,44.11,44.17,57282.0,42.16,42.2078,42.1504,42.2078,57282.0
2015-11-12 11:40:00,44.17,44.21,44.13,44.19,54268.0,42.2078,42.246,42.1696,42.2269,54268.0
2015-11-12 11:50:00,44.19,44.25,44.18,44.2,40778.0,42.2269,42.2842,42.2173,42.2364,40778.0
2015-11-12 12:00:00,44.2,44.2,44.12,44.14,73286.0,42.2364,42.2364,42.16,42.1791,73286.0
2015-11-12 12:10:00,44.13,44.14,44.03,44.09,110643.0,42.1696,42.1791,42.074,42.1313,110643.0
2015-11-12 12:20:00,44.09,44.09,44.0,44.03,82063.0,42.1313,42.1313,42.0453,42.074,82063.0
2015-11-12 12:30:00,44.03,44.09,44.02,44.08,51225.0,42.074,42.1313,42.0644,42.1218,51225.0
2015-11-12 12:40:00,44.09,44.14,44.06,44.13,94698.0,42.1313,42.1791,42.1027,42.1696,94698.0
2015-11-12 12:50:00,44.14,44.21,44.12,44.2,89096.0,42.1791,42.246,42.16,42.2364,89096.0
2015-11-12 13:00:00,44.19,44.29,44.16,44.19,112092.0,42.2269,42.3224,42.1982,42.2269,112092.0
2015-11-12 13:10:00,44.18,44.24,44.15,44.23,70509.0,42.2173,42.2747,42.1887,42.2651,70509.0
2015-11-12 13:20:00,44.23,44.23,44.09,44.14,80118.0,42.2651,42.2651,42.1313,42.1791,80118.0
2015-11-12 13:30:00,44.14,44.17,44.11,44.15,40995.0,42.1791,42.2078,42.1504,42.1887,40995.0
2015-11-12 13:40:00,44.15,44.16,44.09,44.13,78937.0,42.1887,42.1982,42.1313,42.1696,78937.0
2015-11-12 13:50:00,44.13,44.17,44.12,44.14,53252.0,42.1696,42.2078,42.16,42.1791,53252.0
2015-11-12 14:00:00,44.14,44.15,44.06,44.12,82950.0,42.1791,42.1887,42.1027,42.16,82950.0
2015-11-12 14:10:00,44.11,44.11,44.03,44.05,56310.0,42.1504,42.1504,42.074,42.0931,56310.0
2015-11-12 14:20:00,44.05,44.1,44.02,44.08,68182.0,42.0931,42.1409,42.0644,42.1218,68182.0
2015-11-12 14:30:00,44.09,44.09,43.99,44.0,86049.0,42.1313,42.1313,42.0358,42.0453,86049.0
2015-11-12 14:40:00,44.0,44.01,43.88,43.91,161190.0,42.0453,42.0549,41.9307,41.9593,161190.0
2015-11-12 14:50:00,43.9,43.95,43.82,43.93,211897.0,41.9498,41.9975,41.8733,41.9784,211897.0
2015-11-12 15:00:00,43.93,43.98,43.89,43.95,270606.0,41.9784,42.0262,41.9402,41.9975,270606.0
2015-11-12 15:10:00,43.95,44.05,43.92,44.02,232402.0,41.9975,42.0931,41.9689,42.0644,232402.0
2015-11-12 15:20:00,44.02,44.03,43.95,44.0,143411.0,42.0644,42.074,41.9975,42.0453,143411.0
2015-11-12 15:30:00,44.0,44.04,43.96,43.97,147624.0,42.0453,42.0835,42.0071,42.0167,147624.0
2015-11-12 15:40:00,43.97,44.02,43.96,43.99,235695.0,42.0167,42.0644,42.0071,42.0358,235695.0
2015-11-12 15:50:00,43.98,43.98,43.88,43.9,435775.0,42.0262,42.0262,41.9307,41.9498,435775.0
2015-11-13 09:30:00,43.67,44.23,43.61,43.97,300826.0,41.73,42.2651,41.6727,42.0167,300826.0
2015-11-13 09:40:00,43.97,44.06,43.67,43.77,301373.0,42.0167,42.1027,41.73,41.8255,301373.0
2015-11-13 09:50:00,43.77,43.8,43.6,43.62,107970.0,41.8255,41.8542,41.6631,41.6822,107970.0
2015-11-13 10:00:00,43.61,43.7,43.46,43.47,134832.0,41.6727,41.7587,41.5293,41.5389,134832.0
2015-11-13 10:10:00,43.48,43.5,43.14,43.26,311349.0,41.5484,41.5675,41.2235,41.3382,311349.0
2015-11-13 10:20:00,43.26,43.4,43.23,43.37,203065.0,41.3382,41.472,41.3095,41.4433,203065.0
2015-11-13 10:30:00,43.38,43.4,43.12,43.29,229716.0,41.4529,41.472,41.2044,41.3669,229716.0
2015-11-13 10:40:00,43.29,43.41,43.26,43.39,96349.0,41.3669,41.4815,41.3382,41.4624,96349.0
2015-11-13 10:50:00,43.39,43.46,43.33,43.42,101198.0,41.4624,41.5293,41.4051,41.4911,101198.0
2015-11-13 11:00:00,43.41,43.56,43.36,43.56,169742.0,41.4815,41.6249,41.4338,41.6249,169742.0
2015-11-13 11:10:00,43.57,43.68,43.53,43.66,168273.0,41.6344,41.7395,41.5962,41.7204,168273.0
2015-11-13 11:20:00,43.65,43.89,43.57,43.87,174284.0,41.7109,41.9402,41.6344,41.9211,174284.0
2015-11-13 11:30:00,43.87,43.92,43.8,43.8,109999.0,41.9211,41.9689,41.8542,41.8542,109999.0
2015-11-13 11:40:00,43.8,43.93,43.76,43.81,99386.0,41.8542,41.9784,41.816,41.8638,99386.0
2015-11-13 11:50:00,43.8,43.97,43.74,43.96,134890.0,41.8542,42.0167,41.7969,42.0071,134890.0
2015-11-13 12:00:00,43.95,44.02,43.91,43.96,162007.0,41.9975,42.0644,41.9593,42.0071,162007.0
2015-11-13 12:10:00,43.97,44.09,43.95,44.08,132875.0,42.0167,42.1313,41.9975,42.1218,132875.0
2015-11-13 12:20:00,44.08,44.13,43.92,43.92,156869.0,42.1218,42.1696,41.9689,41.9689,156869.0
2015-11-13 12:30:00,43.93,44.03,43.9,43.92,93868.0,41.9784,42.074,41.9498,41.9689,93868.0
2015-11-13 12:40:00,43.92,43.92,43.69,43.78,81889.0,41.9689,41.9689,41.7491,41.8351,81889.0
2015-11-13 12:50:00,43.78,43.91,43.77,43.91,245642.0,41.8351,41.9593,41.8255,41.9593,245642.0
2015-11-13 13:00:00,43.9,43.98,43.81,43.83,197069.0,41.9498,42.0262,41.8638,41.8829,197069.0
2015-11-13 13:10:00,43.83,43.87,43.72,43.77,128068.0,41.8829,41.9211,41.7778,41.8255,128068.0
2015-11-13 13:20:00,43.77,43.94,43.74,43.94,103569.0,41.8255,41.988,41.7969,41.988,103569.0
2015-11-13 13:30:00,43.93,43.98,43.78,43.84,128133.0,41.9784,42.0262,41.8351,41.8924,128133.0
2015-11-13 13:40:00,43.83,43.92,43.8,43.87,80523.0,41.8829,41.9689,41.8542,41.9211,80523.0
2015-11-13 13:50:00,43.87,43.95,43.81,43.81,114575.0,41.9211,41.9975,41.8638,41.8638,114575.0
2015-11-13 14:00:00,43.8,43.82,43.63,43.63,74799.0,41.8542,41.8733,41.6918,41.6918,74799.0
2015-11-13 14:10:00,43.63,43.69,43.6,43.69,135607.0,41.6918,41.7491,41.6631,41.7491,135607.0
2015-11-13 14:20:00,43.7,43.73,43.53,43.58,80774.0,41.7587,41.7873,41.5962,41.644,80774.0
2015-11-13 14:30:00,43.57,43.7,43.57,43.68,104117.0,41.6344,41.7587,41.6344,41.7395,104117.0
2015-11-13 14:40:00,43.68,43.69,43.49,43.53,146644.0,41.7395,41.7491,41.558,41.5962,146644.0
2015-11-13 14:50:00,43.53,43.59,43.45,43.47,113438.0,41.5962,41.6535,41.5198,41.5389,113438.0
2015-11-13 15:00:00,43.47,43.59,43.46,43.58,202069.0,41.5389,41.6535,41.5293,41.644,202069.0
2015-11-13 15:10:00,43.58,43.65,43.52,43.53,169661.0,41.644,41.7109,41.5866,41.5962,169661.0
2015-11-13 15:20:00,43.53,43.57,43.46,43.55,172478.0,41.5962,41.6344,41.5293,41.6153,172478.0
2015-11-13 15:30:00,43.54,43.63,43.53,43.62,207067.0,41.6058,41.6918,41.5962,41.6822,207067.0
2015-11-13 15:40:00,43.61,43.68,43.53,43.55,315051.0,41.6727,41.7395,41.5962,41.6153,315051.0
2015-11-13 15:50:00,43.54,43.6,43.43,43.45,598334.0,41.6058,41.6631,41.5006,41.5198,598334.0
2015-11-16 09:30:00,42.4,42.5,41.85,42.33,1144941.0,40.5164,40.612,39.9908,40.4495,1144941.0
2015-11-16 09:40:00,42.35,42.6,42.12,42.48,444936.0,40.4686,40.7075,40.2488,40.5929,444936.0
2015-11-16 09:50:00,42.48,42.76,42.47,42.56,258384.0,40.5929,40.8604,40.5833,40.6693,258384.0
2015-11-16 10:00:00,42.55,42.64,42.36,42.57,290310.0,40.6597,40.7457,40.4782,40.6789,290310.0
2015-11-16 10:10:00,42.58,42.77,42.55,42.65,242708.0,40.6884,40.87,40.6597,40.7553,242708.0
2015-11-16 10:20:00,42.67,42.76,42.56,42.62,134956.0,40.7744,40.8604,40.6693,40.7266,134956.0
2015-11-16 10:30:00,42.62,42.71,42.59,42.65,220967.0,40.7266,40.8126,40.698,40.7553,220967.0
2015-11-16 10:40:00,42.65,42.65,42.4,42.41,322522.0,40.7553,40.7553,40.5164,40.526,322522.0
2015-11-16 10:50:00,42.41,42.44,42.3,42.39,250559.0,40.526,40.5546,40.4208,40.5068,250559.0
2015-11-16 11:00:00,42.39,42.49,42.37,42.42,210119.0,40.5068,40.6024,40.4877,40.5355,210119.0
2015-11-16 11:10:00,42.42,42.49,42.21,42.23,167196.0,40.5355,40.6024,40.3348,40.354,167196.0
2015-11-16 11:20:00,42.24,42.27,42.06,42.09,278865.0,40.3635,40.3922,40.1915,40.2202,278865.0
2015-11-16 11:30:00,42.11,42.23,42.1,42.13,214599.0,40.2393,40.354,40.2297,40.2584,214599.0
2015-11-16 11:40:00,42.12,42.12,42.03,42.04,169233.0,40.2488,40.2488,40.1628,40.1724,169233.0
2015-11-16 11:50:00,42.04,42.06,41.85,41.9,292375.0,40.1724,40.1915,39.9908,40.0386,292375.0
2015-11-16 12:00:00,41.91,42.12,41.91,42.09,164989.0,40.0482,40.2488,40.0482,40.2202,164989.0
2015-11-16 12:10:00,42.09,42.19,42.05,42.13,149617.0,40.2202,40.3157,40.182,40.2584,149617.0
2015-11-16 12:20:00,42.13,42.27,42.13,42.26,123056.0,40.2584,40.3922,40.2584,40.3826,123056.0
2015-11-16 12:30:00,42.27,42.4,42.26,42.35,207673.0,40.3922,40.5164,40.3826,40.4686,207673.0
2015-11-16 12:40:00,42.36,42.4,42.27,42.29,228748.0,40.4782,40.5164,40.3922,40.4113,228748.0
2015-11-16 12:50:00,42.29,42.52,42.28,42.5,178831.0,40.4113,40.6311,40.4017,40.612,178831.0
2015-11-16 13:00:00,42.5,42.52,42.37,42.41,273503.0,40.612,40.6311,40.4877,40.526,273503.0
2015-11-16 13:10:00,42.42,42.61,42.39,42.59,192407.0,40.5355,40.7171,40.5068,40.698,192407.0
2015-11-16 13:20:00,42.59,42.63,42.54,42.56,148895.0,40.698,40.7362,40.6502,40.6693,148895.0
2015-11-16 13:30:00,42.56,42.6,42.55,42.56,172012.0,40.6693,40.7075,40.6597,40.6693,172012.0
2015-11-16 13:40:00,42.56,42.59,42.51,42.57,124316.0,40.6693,40.698,40.6215,40.6789,124316.0
2015-11-16 13:50:00,42.57,42.59,42.5,42.57,99356.0,40.6789,40.698,40.612,40.6789,99356.0
2015-11-16 14:00:00,42.57,42.6,42.44,42.46,142405.0,40.6789,40.7075,40.5546,40.5737,142405.0
2015-11-16 14:10:00,42.47,42.59,42.46,42.52,116036.0,40.5833,40.698,40.5737,40.6311,116036.0
2015-11-16 14:20:00,42.53,42.59,42.47,42.48,128401.0,40.6406,40.698,40.5833,40.5929,128401.0
2015-11-16 14:30:00,42.47,42.57,42.47,42.51,91205.0,40.5833,40.6789,40.5833,40.6215,91205.0
2015-11-16 14:40:00,42.51,42.6,42.5,42.54,114567.0,40.6215,40.7075,40.612,40.6502,114567.0
2015-11-16 14:50:00,42.54,42.68,42.54,42.66,157802.0,40.6502,40.784,40.6502,40.7649,157802.0
2015-11-16 15:00:00,42.65,42.76,42.63,42.67,178801.0,40.7553,40.8604,40.7362,40.7744,178801.0
2015-11-16 15:10:00,42.66,42.7,42.62,42.64,141582.0,40.7649,40.8031,40.7266,40.7457,141582.0
2015-11-16 15:20:00,42.64,42.76,42.63,42.68,227493.0,40.7457,40.8604,40.7362,40.784,227493.0
2015-11-16 15:30:00,42.69,42.8,42.68,42.74,242540.0,40.7935,40.8986,40.784,40.8413,242540.0
2015-11-16 15:40:00,42.75,42.75,42.66,42.7,343177.0,40.8509,40.8509,40.7649,40.8031,343177.0
2015-11-16 15:50:00,42.7,42.84,42.68,42.83,551476.0,40.8031,40.9369,40.784,40.9273,551476.0
2015-11-17 09:30:00,43.0,43.28,42.85,43.08,661667.0,41.0897,41.3573,40.9464,41.1662,661667.0
2015-11-17 09:40:00,43.09,43.32,42.99,43.29,247096.0,41.1758,41.3955,41.0802,41.3669,247096.0
2015-11-17 09:50:00,43.29,43.33,43.18,43.28,205646.0,41.3669,41.4051,41.2618,41.3573,205646.0
2015-11-17 10:00:00,43.27,43.38,43.18,43.34,191544.0,41.3478,41.4529,41.2618,41.4146,191544.0
2015-11-17 10:10:00,43.33,43.46,43.31,43.36,186669.0,41.4051,41.5293,41.386,41.4338,186669.0
2015-11-17 10:20:00,43.37,43.44,43.29,43.39,198872.0,41.4433,41.5102,41.3669,41.4624,198872.0
2015-11-17 10:30:00,43.39,43.44,43.23,43.24,154282.0,41.4624,41.5102,41.3095,41.3191,154282.0
2015-11-17 10:40:00,43.24,43.24,43.01,43.06,205744.0,41.3191,41.3191,41.0993,41.1471,205744.0
2015-11-17 10:50:00,43.06,43.06,42.86,42.94,247972.0,41.1471,41.1471,40.956,41.0324,247972.0
2015-11-17 11:00:00,42.93,43.06,42.91,43.03,173219.0,41.0229,41.1471,41.0037,41.1184,173219.0
2015-11-17 11:10:00,43.02,43.2,43.01,43.2,242972.0,41.1089,41.2809,41.0993,41.2809,242972.0
2015-11-17 11:20:00,43.18,43.27,43.16,43.24,115787.0,41.2618,41.3478,41.2426,41.3191,115787.0
2015-11-17 11:30:00,43.26,43.4,43.17,43.17,225898.0,41.3382,41.472,41.2522,41.2522,225898.0
2015-11-17 11:40:00,43.18,43.27,43.14,43.23,182784.0,41.2618,41.3478,41.2235,41.3095,182784.0
2015-11-17 11:50:00,43.23,43.23,43.06,43.1,278091.0,41.3095,41.3095,41.1471,41.1853,278091.0
2015-11-17 12:00:00,43.1,43.24,43.1,43.14,133464.0,41.1853,41.3191,41.1853,41.2235,133464.0
2015-11-17 12:10:00,43.14,43.27,43.13,43.27,91672.0,41.2235,41.3478,41.214,41.3478,91672.0
2015-11-17 12:20:00,43.27,43.28,42.96,43.03,209852.0,41.3478,41.3573,41.0515,41.1184,209852.0
2015-11-17 12:30:00,43.02,43.15,43.01,43.07,136337.0,41.1089,41.2331,41.0993,41.1566,136337.0
2015-11-17 12:40:00,43.06,43.06,42.93,42.95,131608.0,41.1471,41.1471,41.0229,41.042,131608.0
2015-11-17 12:50:00,42.96,43.0,42.91,42.93,83821.0,41.0515,41.0897,41.0037,41.0229,83821.0
2015-11-17 13:00:00,42.94,43.02,42.91,42.92,130100.0,41.0324,41.1089,41.0037,41.0133,130100.0
2015-11-17 13:10:00,42.92,42.94,42.82,42.86,160801.0,41.0133,41.0324,40.9177,40.956,160801.0
2015-11-17 13:20:00,42.87,42.87,42.47,42.49,237927.0,40.9655,40.9655,40.5833,40.6024,237927.0
2015-11-17 13:30:00,42.49,42.76,42.4,42.68,301310.0,40.6024,40.8604,40.5164,40.784,301310.0
2015-11-17 13:40:00,42.69,42.74,42.57,42.61,130401.0,40.7935,40.8413,40.6789,40.7171,130401.0
2015-11-17 13:50:00,42.6,42.61,42.5,42.58,145081.0,40.7075,40.7171,40.612,40.6884,145081.0
2015-11-17 14:00:00,42.58,42.76,42.58,42.74,99477.0,40.6884,40.8604,40.6884,40.8413,99477.0
2015-11-17 14:10:00,42.74,42.82,42.7,42.74,171750.0,40.8413,40.9177,40.8031,40.8413,171750.0
2015-11-17 14:20:00,42.74,42.75,42.46,42.49,169708.0,40.8413,40.8509,40.5737,40.6024,169708.0
2015-11-17 14:30:00,42.48,42.5,42.25,42.33,200460.0,40.5929,40.612,40.3731,40.4495,200460.0
2015-11-17 14:40:00,42.33,42.37,42.05,42.18,329762.0,40.4495,40.4877,40.182,40.3062,329762.0
2015-11-17 14:50:00,42.18,42.38,42.13,42.26,314361.0,40.3062,40.4973,40.2584,40.3826,314361.0
2015-11-17 15:00:00,42.27,42.33,42.18,42.29,253860.0,40.3922,40.4495,40.3062,40.4113,253860.0
2015-11-17 15:10:00,42.28,42.45,42.26,42.4,377315.0,40.4017,40.5642,40.3826,40.5164,377315.0
2015-11-17 15:20:00,42.4,42.5,42.32,42.36,295395.0,40.5164,40.612,40.44,40.4782,295395.0
2015-11-17 15:30:00,42.37,42.53,42.32,42.4,310661.0,40.4877,40.6406,40.44,40.5164,310661.0
2015-11-17 15:40:00,42.41,42.52,42.32,42.34,320980.0,40.526,40.6311,40.44,40.4591,320980.0
2015-11-17 15:50:00,42.34,42.41,42.26,42.31,639399.0,40.4591,40.526,40.3826,40.4304,639399.0
2015-11-18 09:30:00,42.32,42.32,41.52,41.89,745371.0,40.44,40.44,39.6755,40.0291,745371.0
2015-11-18 09:40:00,41.92,41.95,41.36,41.6,537021.0,40.0577,40.0864,39.5226,39.7519,537021.0
2015-11-18 09:50:00,41.6,41.69,41.22,41.22,434329.0,39.7519,39.8379,39.3888,39.3888,434329.0
2015-11-18 10:00:00,41.23,41.48,41.23,41.39,386060.0,39.3984,39.6373,39.3984,39.5513,386060.0
2015-11-18 10:10:00,41.39,41.39,41.01,41.14,643971.0,39.5513,39.5513,39.1882,39.3124,643971.0
2015-11-18 10:20:00,41.14,41.29,41.08,41.18,247162.0,39.3124,39.4557,39.255,39.3506,247162.0
2015-11-18 10:30:00,41.18,41.37,41.14,41.24,285787.0,39.3506,39.5322,39.3124,39.4079,285787.0
2015-11-18 10:40:00,41.23,41.47,41.22,41.42,266848.0,39.3984,39.6277,39.3888,39.5799,266848.0
2015-11-18 10:50:00,41.41,41.52,41.38,41.46,196778.0,39.5704,39.6755,39.5417,39.6182,196778.0
2015-11-18 11:00:00,41.46,41.52,41.42,41.46,279763.0,39.6182,39.6755,39.5799,39.6182,279763.0
2015-11-18 11:10:00,41.46,41.68,41.44,41.65,200988.0,39.6182,39.8284,39.5991,39.7997,200988.0
2015-11-18 11:20:00,41.65,41.73,41.58,41.65,247029.0,39.7997,39.8762,39.7328,39.7997,247029.0
2015-11-18 11:30:00,41.66,41.85,41.65,41.79,153763.0,39.8093,39.9908,39.7997,39.9335,153763.0
2015-11-18 11:40:00,41.79,41.9,41.71,41.89,115759.0,39.9335,40.0386,39.8571,40.0291,115759.0
2015-11-18 11:50:00,41.89,41.95,41.81,41.94,172903.0,40.0291,40.0864,39.9526,40.0768,172903.0
2015-11-18 12:00:00,41.93,42.05,41.89,42.0,157112.0,40.0673,40.182,40.0291,40.1342,157112.0
2015-11-18 12:10:00,42.01,42.12,41.92,41.95,232042.0,40.1437,40.2488,40.0577,40.0864,232042.0
2015-11-18 12:20:00,41.95,41.98,41.74,41.94,148523.0,40.0864,40.1151,39.8857,40.0768,148523.0
2015-11-18 12:30:00,41.94,41.97,41.81,41.95,99514.0,40.0768,40.1055,39.9526,40.0864,99514.0
2015-11-18 12:40:00,41.96,42.02,41.87,41.97,140629.0,40.096,40.1533,40.0099,40.1055,140629.0
2015-11-18 12:50:00,41.98,42.02,41.95,41.95,104707.0,40.1151,40.1533,40.0864,40.0864,104707.0
2015-11-18 13:00:00,41.95,42.05,41.88,42.05,157909.0,40.0864,40.182,40.0195,40.182,157909.0
2015-11-18 13:10:00,42.05,42.11,41.97,42.03,150796.0,40.182,40.2393,40.1055,40.1628,150796.0
2015-11-18 13:20:00,42.03,42.05,41.96,41.96,123804.0,40.1628,40.182,40.096,40.096,123804.0
2015-11-18 13:30:00,41.96,42.08,41.93,42.0,130993.0,40.096,40.2106,40.0673,40.1342,130993.0
2015-11-18 13:40:00,41.99,42.06,41.87,41.88,135826.0,40.1246,40.1915,40.0099,40.0195,135826.0
2015-11-18 13:50:00,41.87,41.91,41.78,41.8,116345.0,40.0099,40.0482,39.9239,39.9431,116345.0
2015-11-18 14:00:00,41.81,41.88,41.71,41.87,326946.0,39.9526,40.0195,39.8571,40.0099,326946.0
2015-11-18 14:10:00,41.88,42.02,41.84,41.91,213281.0,40.0195,40.1533,39.9813,40.0482,213281.0
2015-11-18 14:20:00,41.92,41.92,41.65,41.83,226011.0,40.0577,40.0577,39.7997,39.9717,226011.0
2015-11-18 14:30:00,41.82,41.84,41.62,41.72,238661.0,39.9622,39.9813,39.7711,39.8666,238661.0
2015-11-18 14:40:00,41.72,41.79,41.66,41.68,254253.0,39.8666,39.9335,39.8093,39.8284,254253.0
2015-11-18 14:50:00,41.68,41.75,41.59,41.74,166822.0,39.8284,39.8953,39.7424,39.8857,166822.0
2015-11-18 15:00:00,41.73,41.84,41.67,41.68,193826.0,39.8762,39.9813,39.8188,39.8284,193826.0
2015-11-18 15:10:00,41.67,41.84,41.66,41.75,245567.0,39.8188,39.9813,39.8093,39.8953,245567.0
2015-11-18 15:20:00,41.74,41.8,41.71,41.77,173876.0,39.8857,39.9431,39.8571,39.9144,173876.0
2015-11-18 15:30:00,41.77,41.83,41.75,41.77,218261.0,39.9144,39.9717,39.8953,39.9144,218261.0
2015-11-18 15:40:00,41.77,41.84,41.72,41.77,360891.0,39.9144,39.9813,39.8666,39.9144,360891.0
2015-11-18 15:50:00,41.77,41.82,41.73,41.75,779500.0,39.9144,39.9622,39.8762,39.8953,779500.0
2015-11-19 09:30:00,41.94,42.27,41.89,42.14,364081.0,40.0768,40.3922,40.0291,40.268,364081.0
2015-11-19 09:40:00,42.12,42.53,42.1,42.52,181484.0,40.2488,40.6406,40.2297,40.6311,181484.0
2015-11-19 09:50:00,42.5,42.52,42.33,42.45,196972.0,40.612,40.6311,40.4495,40.5642,196972.0
2015-11-19 10:00:00,42.45,42.69,42.4,42.68,232062.0,40.5642,40.7935,40.5164,40.784,232062.0
2015-11-19 10:10:00,42.67,42.73,42.55,42.58,280607.0,40.7744,40.8317,40.6597,40.6884,280607.0
2015-11-19 10:20:00,42.58,42.73,42.58,42.67,144614.0,40.6884,40.8317,40.6884,40.7744,144614.0
2015-11-19 10:30:00,42.67,42.72,42.47,42.56,199000.0,40.7744,40.8222,40.5833,40.6693,199000.0
2015-11-19 10:40:00,42.56,42.66,42.52,42.62,88437.0,40.6693,40.7649,40.6311,40.7266,88437.0
2015-11-19 10:50:00,42.61,42.61,42.43,42.54,152524.0,40.7171,40.7171,40.5451,40.6502,152524.0
2015-11-19 11:00:00,42.54,42.58,42.47,42.55,93240.0,40.6502,40.6884,40.5833,40.6597,93240.0
2015-11-19 11:10:00,42.55,42.63,42.51,42.58,100488.0,40.6597,40.7362,40.6215,40.6884,100488.0
2015-11-19 11:20:00,42.58,42.64,42.5,42.62,93795.0,40.6884,40.7457,40.612,40.7266,93795.0
2015-11-19 11:30:00,42.62,42.67,42.58,42.65,140679.0,40.7266,40.7744,40.6884,40.7553,140679.0
2015-11-19 11:40:00,42.65,42.72,42.62,42.68,82927.0,40.7553,40.8222,40.7266,40.784,82927.0
2015-11-19 11:50:00,42.67,42.71,42.62,42.69,133723.0,40.7744,40.8126,40.7266,40.7935,133723.0
2015-11-19 12:00:00,42.68,42.71,42.6,42.61,88199.0,40.784,40.8126,40.7075,40.7171,88199.0
2015-11-19 12:10:00,42.61,42.64,42.5,42.54,66387.0,40.7171,40.7457,40.612,40.6502,66387.0
2015-11-19 12:20:00,42.54,42.58,42.47,42.49,68282.0,40.6502,40.6884,40.5833,40.6024,68282.0
2015-11-19 12:30:00,42.49,42.5,42.41,42.41,69967.0,40.6024,40.612,40.526,40.526,69967.0
2015-11-19 12:40:00,42.41,42.47,42.33,42.44,69807.0,40.526,40.5833,40.4495,40.5546,69807.0
2015-11-19 12:50:00,42.45,42.57,42.45,42.55,82638.0,40.5642,40.6789,40.5642,40.6597,82638.0
2015-11-19 13:00:00,42.54,42.57,42.5,42.57,80482.0,40.6502,40.6789,40.612,40.6789,80482.0
2015-11-19 13:10:00,42.56,42.65,42.55,42.57,85534.0,40.6693,40.7553,40.6597,40.6789,85534.0
2015-11-19 13:20:00,42.56,42.57,42.45,42.48,76590.0,40.6693,40.6789,40.5642,40.5929,76590.0
2015-11-19 13:30:00,42.49,42.5,42.41,42.42,44214.0,40.6024,40.612,40.526,40.5355,44214.0
2015-11-19 13:40:00,42.42,42.49,42.31,42.33,144938.0,40.5355,40.6024,40.4304,40.4495,144938.0
2015-11-19 13:50:00,42.33,42.42,42.31,42.38,54943.0,40.4495,40.5355,40.4304,40.4973,54943.0
2015-11-19 14:00:00,42.38,42.47,42.38,42.47,69774.0,40.4973,40.5833,40.4973,40.5833,69774.0
2015-11-19 14:10:00,42.47,42.47,42.36,42.42,77878.0,40.5833,40.5833,40.4782,40.5355,77878.0
2015-11-19 14:20:00,42.41,42.5,42.4,42.46,73961.0,40.526,40.612,40.5164,40.5737,73961.0
2015-11-19 14:30:00,42.46,42.52,42.44,42.47,75315.0,40.5737,40.6311,40.5546,40.5833,75315.0
2015-11-19 14:40:00,42.47,42.51,42.43,42.45,127855.0,40.5833,40.6215,40.5451,40.5642,127855.0
2015-11-19 14:50:00,42.44,42.48,42.27,42.29,228065.0,40.5546,40.5929,40.3922,40.4113,228065.0
2015-11-19 15:00:00,42.29,42.36,42.12,42.26,218926.0,40.4113,40.4782,40.2488,40.3826,218926.0
2015-11-19 15:10:00,42.26,42.28,42.14,42.21,179141.0,40.3826,40.4017,40.268,40.3348,179141.0
2015-11-19 15:20:00,42.21,42.28,42.2,42.25,119326.0,40.3348,40.4017,40.3253,40.3731,119326.0
2015-11-19 15:30:00,42.25,42.31,42.21,42.28,143518.0,40.3731,40.4304,40.3348,40.4017,143518.0
2015-11-19 15:40:00,42.28,42.39,42.28,42.32,274818.0,40.4017,40.5068,40.4017,40.44,274818.0
2015-11-19 15:50:00,42.32,42.34,42.28,42.29,421685.0,40.44,40.4591,40.4017,40.4113,421685.0
2015-11-20 09:30:00,42.4,42.61,42.23,42.61,410185.0,40.5164,40.7171,40.354,40.7171,410185.0
2015-11-20 09:40:00,42.62,42.71,42.53,42.58,289932.0,40.7266,40.8126,40.6406,40.6884,289932.0
2015-11-20 09:50:00,42.58,42.63,42.45,42.5,184444.0,40.6884,40.7362,40.5642,40.612,184444.0
2015-11-20 10:00:00,42.51,42.57,42.45,42.57,122471.0,40.6215,40.6789,40.5642,40.6789,122471.0
2015-11-20 10:10:00,42.58,42.6,42.41,42.41,123592.0,40.6884,40.7075,40.526,40.526,123592.0
2015-11-20 10:20:00,42.42,42.43,42.34,42.37,68624.0,40.5355,40.5451,40.4591,40.4877,68624.0
2015-11-20 10:30:00,42.37,42.54,42.36,42.49,122766.0,40.4877,40.6502,40.4782,40.6024,122766.0
2015-11-20 10:40:00,42.48,42.51,42.36,42.39,61986.0,40.5929,40.6215,40.4782,40.5068,61986.0
2015-11-20 10:50:00,42.4,42.47,42.32,42.33,96407.0,40.5164,40.5833,40.44,40.4495,96407.0
2015-11-20 11:00:00,42.34,42.35,42.15,42.23,182007.0,40.4591,40.4686,40.2775,40.354,182007.0
2015-11-20 11:10:00,42.23,42.31,42.21,42.28,96231.0,40.354,40.4304,40.3348,40.4017,96231.0
2015-11-20 11:20:00,42.28,42.29,42.22,42.27,89496.0,40.4017,40.4113,40.3444,40.3922,89496.0
2015-11-20 11:30:00,42.27,42.27,42.15,42.18,109608.0,40.3922,40.3922,40.2775,40.3062,109608.0
2015-11-20 11:40:00,42.18,42.2,42.1,42.15,90076.0,40.3062,40.3253,40.2297,40.2775,90076.0
2015-11-20 11:50:00,42.15,42.15,42.08,42.11,112775.0,40.2775,40.2775,40.2106,40.2393,112775.0
2015-11-20 12:00:00,42.11,42.15,42.07,42.13,103101.0,40.2393,40.2775,40.2011,40.2584,103101.0
2015-11-20 12:10:00,42.13,42.15,42.05,42.15,81532.0,40.2584,40.2775,40.182,40.2775,81532.0
2015-11-20 12:20:00,42.15,42.32,42.11,42.23,115172.0,40.2775,40.44,40.2393,40.354,115172.0
2015-11-20 12:30:00,42.23,42.38,42.23,42.32,89107.0,40.354,40.4973,40.354,40.44,89107.0
2015-11-20 12:40:00,42.32,42.33,42.19,42.21,85294.0,40.44,40.4495,40.3157,40.3348,85294.0
2015-11-20 12:50:00,42.21,42.26,42.2,42.22,29808.0,40.3348,40.3826,40.3253,40.3444,29808.0
2015-11-20 13:00:00,42.22,42.27,42.19,42.24,53077.0,40.3444,40.3922,40.3157,40.3635,53077.0
2015-11-20 13:10:00,42.24,42.25,42.2,42.23,39989.0,40.3635,40.3731,40.3253,40.354,39989.0
2015-11-20 13:20:00,42.23,42.31,42.2,42.22,47248.0,40.354,40.4304,40.3253,40.3444,47248.0
2015-11-20 13:30:00,42.22,42.23,42.14,42.17,49400.0,40.3444,40.354,40.268,40.2966,49400.0
2015-11-20 13:40:00,42.18,42.26,42.07,42.1,129829.0,40.3062,40.3826,40.2011,40.2297,129829.0
2015-11-20 13:50:00,42.11,42.22,42.09,42.18,36146.0,40.2393,40.3444,40.2202,40.3062,36146.0
2015-11-20 14:00:00,42.19,42.35,42.18,42.35,67674.0,40.3157,40.4686,40.3062,40.4686,67674.0
2015-11-20 14:10:00,42.34,42.38,42.29,42.37,101042.0,40.4591,40.4973,40.4113,40.4877,101042.0
2015-11-20 14:20:00,42.37,42.39,42.33,42.38,51957.0,40.4877,40.5068,40.4495,40.4973,51957.0
2015-11-20 14:30:00,42.38,42.39,42.29,42.31,125833.0,40.4973,40.5068,40.4113,40.4304,125833.0
2015-11-20 14:40:00,42.31,42.33,42.26,42.26,96832.0,40.4304,40.4495,40.3826,40.3826,96832.0
2015-11-20 14:50:00,42.26,42.31,42.12,42.13,149277.0,40.3826,40.4304,40.2488,40.2584,149277.0
2015-11-20 15:00:00,42.11,42.19,42.08,42.15,72085.0,40.2393,40.3157,40.2106,40.2775,72085.0
2015-11-20 15:10:00,42.15,42.26,42.14,42.23,96183.0,40.2775,40.3826,40.268,40.354,96183.0
2015-11-20 15:20:00,42.24,42.29,42.22,42.23,123353.0,40.3635,40.4113,40.3444,40.354,123353.0
2015-11-20 15:30:00,42.23,42.27,42.2,42.26,114618.0,40.354,40.3922,40.3253,40.3826,114618.0
2015-11-20 15:40:00,42.27,42.32,42.24,42.27,161963.0,40.3922,40.44,40.3635,40.3922,161963.0
2015-11-20 15:50:00,42.27,42.28,42.1,42.2,706401.0,40.3922,40.4017,40.2297,40.3253,706401.0
2015-11-23 09:30:00,42.11,42.44,41.81,42.09,175162.0,40.2393,40.5546,39.9526,40.2202,175162.0
2015-11-23 09:40:00,42.11,42.35,42.1,42.26,91990.0,40.2393,40.4686,40.2297,40.3826,91990.0
2015-11-23 09:50:00,42.25,42.37,42.18,42.35,66580.0,40.3731,40.4877,40.3062,40.4686,66580.0
2015-11-23 10:00:00,42.36,42.54,42.26,42.54,154279.0,40.4782,40.6502,40.3826,40.6502,154279.0
2015-11-23 10:10:00,42.54,42.62,42.49,42.55,111886.0,40.6502,40.7266,40.6024,40.6597,111886.0
2015-11-23 10:20:00,42.57,42.64,42.52,42.63,94227.0,40.6789,40.7457,40.6311,40.7362,94227.0
2015-11-23 10:30:00,42.63,42.71,42.6,42.63,89275.0,40.7362,40.8126,40.7075,40.7362,89275.0
2015-11-23 10:40:00,42.63,42.7,42.59,42.63,97055.0,40.7362,40.8031,40.698,40.7362,97055.0
2015-11-23 10:50:00,42.64,42.68,42.53,42.56,72916.0,40.7457,40.784,40.6406,40.6693,72916.0
2015-11-23 11:00:00,42.56,42.66,42.56,42.63,73953.0,40.6693,40.7649,40.6693,40.7362,73953.0
2015-11-23 11:10:00,42.62,42.67,42.58,42.63,59458.0,40.7266,40.7744,40.6884,40.7362,59458.0
2015-11-23 11:20:00,42.62,42.64,42.57,42.63,43492.0,40.7266,40.7457,40.6789,40.7362,43492.0
2015-11-23 11:30:00,42.62,42.63,42.57,42.6,58544.0,40.7266,40.7362,40.6789,40.7075,58544.0
2015-11-23 11:40:00,42.6,42.67,42.59,42.62,88121.0,40.7075,40.7744,40.698,40.7266,88121.0
2015-11-23 11:50:00,42.62,42.66,42.55,42.6,75358.0,40.7266,40.7649,40.6597,40.7075,75358.0
2015-11-23 12:00:00,42.61,42.63,42.43,42.43,70258.0,40.7171,40.7362,40.5451,40.5451,70258.0
2015-11-23 12:10:00,42.43,42.49,42.39,42.41,74036.0,40.5451,40.6024,40.5068,40.526,74036.0
2015-11-23 12:20:00,42.4,42.5,42.38,42.47,58232.0,40.5164,40.612,40.4973,40.5833,58232.0
2015-11-23 12:30:00,42.47,42.49,42.41,42.48,46460.0,40.5833,40.6024,40.526,40.5929,46460.0
2015-11-23 12:40:00,42.47,42.57,42.46,42.56,62813.0,40.5833,40.6789,40.5737,40.6693,62813.0
2015-11-23 12:50:00,42.55,42.63,42.53,42.61,43343.0,40.6597,40.7362,40.6406,40.7171,43343.0
2015-11-23 13:00:00,42.62,42.64,42.55,42.55,47382.0,40.7266,40.7457,40.6597,40.6597,47382.0
2015-11-23 13:10:00,42.55,42.57,42.5,42.53,47656.0,40.6597,40.6789,40.612,40.6406,47656.0
2015-11-23 13:20:00,42.52,42.58,42.5,42.58,53577.0,40.6311,40.6884,40.612,40.6884,53577.0
2015-11-23 13:30:00,42.58,42.69,42.54,42.68,59265.0,40.6884,40.7935,40.6502,40.784,59265.0
2015-11-23 13:40:00,42.68,42.74,42.64,42.7,81034.0,40.784,40.8413,40.7457,40.8031,81034.0
2015-11-23 13:50:00,42.7,42.73,42.62,42.62,49060.0,40.8031,40.8317,40.7266,40.7266,49060.0
2015-11-23 14:00:00,42.61,42.64,42.52,42.57,86051.0,40.7171,40.7457,40.6311,40.6789,86051.0
2015-11-23 14:10:00,42.56,42.57,42.42,42.43,63800.0,40.6693,40.6789,40.5355,40.5451,63800.0
2015-11-23 14:20:00,42.42,42.5,42.39,42.46,56173.0,40.5355,40.612,40.5068,40.5737,56173.0
2015-11-23 14:30:00,42.46,42.48,42.38,42.4,60157.0,40.5737,40.5929,40.4973,40.5164,60157.0
2015-11-23 14:40:00,42.41,42.45,42.35,42.42,48711.0,40.526,40.5642,40.4686,40.5355,48711.0
2015-11-23 14:50:00,42.44,42.44,42.31,42.32,72794.0,40.5546,40.5546,40.4304,40.44,72794.0
2015-11-23 15:00:00,42.32,42.4,42.29,42.36,81382.0,40.44,40.5164,40.4113,40.4782,81382.0
2015-11-23 15:10:00,42.37,42.44,42.36,42.41,59867.0,40.4877,40.5546,40.4782,40.526,59867.0
2015-11-23 15:20:00,42.41,42.49,42.41,42.47,64310.0,40.526,40.6024,40.526,40.5833,64310.0
2015-11-23 15:30:00,42.47,42.49,42.42,42.45,64805.0,40.5833,40.6024,40.5355,40.5642,64805.0
2015-11-23 15:40:00,42.44,42.47,42.28,42.31,175015.0,40.5546,40.5833,40.4017,40.4304,175015.0
2015-11-23 15:50:00,42.3,42.33,42.24,42.3,367916.0,40.4208,40.4495,40.3635,40.4208,367916.0
2015-11-24 09:30:00,41.02,41.64,40.88,41.5,455253.0,39.1977,39.7902,39.0639,39.6564,455253.0
2015-11-24 09:40:00,41.53,41.56,41.22,41.4,304333.0,39.6851,39.7137,39.3888,39.5608,304333.0
2015-11-24 09:50:00,41.4,41.57,41.32,41.32,212663.0,39.5608,39.7233,39.4844,39.4844,212663.0
2015-11-24 10:00:00,41.32,41.32,40.81,40.83,374717.0,39.4844,39.4844,38.997,39.0162,374717.0
2015-11-24 10:10:00,40.83,41.0,40.8,40.94,354098.0,39.0162,39.1786,38.9875,39.1213,354098.0
2015-11-24 10:20:00,40.93,41.01,40.8,40.85,188615.0,39.1117,39.1882,38.9875,39.0353,188615.0
2015-11-24 10:30:00,40.84,40.87,40.65,40.82,363616.0,39.0257,39.0544,38.8441,39.0066,363616.0
2015-11-24 10:40:00,40.83,40.87,40.62,40.62,227251.0,39.0162,39.0544,38.8155,38.8155,227251.0
2015-11-24 10:50:00,40.62,40.68,40.5,40.53,439854.0,38.8155,38.8728,38.7008,38.7295,439854.0
2015-11-24 11:00:00,40.53,40.71,40.45,40.7,200183.0,38.7295,38.9015,38.653,38.8919,200183.0
2015-11-24 11:10:00,40.7,40.72,40.54,40.68,228236.0,38.8919,38.911,38.739,38.8728,228236.0
2015-11-24 11:20:00,40.69,40.9,40.68,40.87,139592.0,38.8824,39.083,38.8728,39.0544,139592.0
2015-11-24 11:30:00,40.87,41.01,40.83,40.96,218473.0,39.0544,39.1882,39.0162,39.1404,218473.0
2015-11-24 11:40:00,40.95,40.97,40.8,40.84,157183.0,39.1308,39.1499,38.9875,39.0257,157183.0
2015-11-24 11:50:00,40.84,41.17,40.83,41.15,160078.0,39.0257,39.341,39.0162,39.3219,160078.0
2015-11-24 12:00:00,41.16,41.25,41.14,41.16,131372.0,39.3315,39.4175,39.3124,39.3315,131372.0
2015-11-24 12:10:00,41.16,41.24,41.14,41.15,97435.0,39.3315,39.4079,39.3124,39.3219,97435.0
2015-11-24 12:20:00,41.15,41.16,40.94,41.06,141906.0,39.3219,39.3315,39.1213,39.2359,141906.0
2015-11-24 12:30:00,41.04,41.07,40.98,41.02,56562.0,39.2168,39.2455,39.1595,39.1977,56562.0
2015-11-24 12:40:00,41.03,41.09,40.89,40.9,112519.0,39.2073,39.2646,39.0735,39.083,112519.0
2015-11-24 12:50:00,40.89,41.15,40.89,41.15,103560.0,39.0735,39.3219,39.0735,39.3219,103560.0
2015-11-24 13:00:00,41.15,41.27,41.08,41.23,102606.0,39.3219,39.4366,39.255,39.3984,102606.0
2015-11-24 13:10:00,41.24,41.26,41.09,41.19,83300.0,39.4079,39.427,39.2646,39.3602,83300.0
2015-11-24 13:20:00,41.19,41.26,41.14,41.15,59164.0,39.3602,39.427,39.3124,39.3219,59164.0
2015-11-24 13:30:00,41.14,41.27,41.13,41.21,99831.0,39.3124,39.4366,39.3028,39.3793,99831.0
2015-11-24 13:40:00,41.21,41.37,41.21,41.32,125514.0,39.3793,39.5322,39.3793,39.4844,125514.0
2015-11-24 13:50:00,41.31,41.36,41.25,41.32,58722.0,39.4748,39.5226,39.4175,39.4844,58722.0
2015-11-24 14:00:00,41.3,41.39,41.28,41.34,76264.0,39.4653,39.5513,39.4462,39.5035,76264.0
2015-11-24 14:10:00,41.34,41.35,41.23,41.27,89194.0,39.5035,39.5131,39.3984,39.4366,89194.0
2015-11-24 14:20:00,41.27,41.37,41.25,41.32,70569.0,39.4366,39.5322,39.4175,39.4844,70569.0
2015-11-24 14:30:00,41.31,41.39,41.27,41.31,116443.0,39.4748,39.5513,39.4366,39.4748,116443.0
2015-11-24 14:40:00,41.32,41.36,41.29,41.34,61750.0,39.4844,39.5226,39.4557,39.5035,61750.0
2015-11-24 14:50:00,41.34,41.45,41.33,41.37,105329.0,39.5035,39.6086,39.4939,39.5322,105329.0
2015-11-24 15:00:00,41.37,41.44,41.34,41.44,104735.0,39.5322,39.5991,39.5035,39.5991,104735.0
2015-11-24 15:10:00,41.43,41.47,41.37,41.37,78623.0,39.5895,39.6277,39.5322,39.5322,78623.0
2015-11-24 15:20:00,41.37,41.38,41.3,41.35,101393.0,39.5322,39.5417,39.4653,39.5131,101393.0
2015-11-24 15:30:00,41.35,41.36,41.26,41.28,141492.0,39.5131,39.5226,39.427,39.4462,141492.0
2015-11-24 15:40:00,41.27,41.29,41.19,41.21,233936.0,39.4366,39.4557,39.3602,39.3793,233936.0
2015-11-24 15:50:00,41.21,41.26,41.16,41.23,478495.0,39.3793,39.427,39.3315,39.3984,478495.0
2015-11-25 09:30:00,41.35,41.5,41.19,41.31,218678.0,39.5131,39.6564,39.3602,39.4748,218678.0
2015-11-25 09:40:00,41.3,41.31,41.01,41.24,136900.0,39.4653,39.4748,39.1882,39.4079,136900.0
2015-11-25 09:50:00,41.21,41.33,41.06,41.19,136948.0,39.3793,39.4939,39.2359,39.3602,136948.0
2015-11-25 10:00:00,41.2,41.24,41.12,41.15,100789.0,39.3697,39.4079,39.2933,39.3219,100789.0
2015-11-25 10:10:00,41.14,41.21,41.04,41.17,120820.0,39.3124,39.3793,39.2168,39.341,120820.0
2015-11-25 10:20:00,41.16,41.19,41.05,41.09,84642.0,39.3315,39.3602,39.2264,39.2646,84642.0
2015-11-25 10:30:00,41.09,41.12,40.96,40.98,90652.0,39.2646,39.2933,39.1404,39.1595,90652.0
2015-11-25 10:40:00,40.99,41.1,40.98,41.05,82062.0,39.169,39.2742,39.1595,39.2264,82062.0
2015-11-25 10:50:00,41.06,41.06,40.97,41.06,86353.0,39.2359,39.2359,39.1499,39.2359,86353.0
2015-11-25 11:00:00,41.06,41.2,41.05,41.2,65859.0,39.2359,39.3697,39.2264,39.3697,65859.0
2015-11-25 11:10:00,41.21,41.23,41.11,41.16,69117.0,39.3793,39.3984,39.2837,39.3315,69117.0
2015-11-25 11:20:00,41.16,41.23,41.08,41.1,111604.0,39.3315,39.3984,39.255,39.2742,111604.0
2015-11-25 11:30:00,41.1,41.14,41.0,41.04,132973.0,39.2742,39.3124,39.1786,39.2168,132973.0
2015-11-25 11:40:00,41.04,41.08,40.96,41.06,131886.0,39.2168,39.255,39.1404,39.2359,131886.0
2015-11-25 11:50:00,41.06,41.24,41.06,41.18,80944.0,39.2359,39.4079,39.2359,39.3506,80944.0
2015-11-25 12:00:00,41.17,41.29,41.17,41.28,49565.0,39.341,39.4557,39.341,39.4462,49565.0
2015-11-25 12:10:00,41.28,41.3,41.21,41.28,69580.0,39.4462,39.4653,39.3793,39.4462,69580.0
2015-11-25 12:20:00,41.28,41.31,41.17,41.17,104581.0,39.4462,39.4748,39.341,39.341,104581.0
2015-11-25 12:30:00,41.17,41.23,41.12,41.18,60492.0,39.341,39.3984,39.2933,39.3506,60492.0
2015-11-25 12:40:00,41.19,41.26,41.18,41.18,46282.0,39.3602,39.427,39.3506,39.3506,46282.0
2015-11-25 12:50:00,41.18,41.24,41.18,41.21,32843.0,39.3506,39.4079,39.3506,39.3793,32843.0
2015-11-25 13:00:00,41.21,41.25,41.21,41.22,33389.0,39.3793,39.4175,39.3793,39.3888,33389.0
2015-11-25 13:10:00,41.22,41.28,41.21,41.28,42652.0,39.3888,39.4462,39.3793,39.4462,42652.0
2015-11-25 13:20:00,41.27,41.32,41.25,41.28,51088.0,39.4366,39.4844,39.4175,39.4462,51088.0
2015-11-25 13:30:00,41.29,41.31,41.25,41.29,71997.0,39.4557,39.4748,39.4175,39.4557,71997.0
2015-11-25 13:40:00,41.29,41.36,41.25,41.34,84310.0,39.4557,39.5226,39.4175,39.5035,84310.0
2015-11-25 13:50:00,41.34,41.36,41.31,41.34,43016.0,39.5035,39.5226,39.4748,39.5035,43016.0
2015-11-25 14:00:00,41.33,41.37,41.33,41.34,64354.0,39.4939,39.5322,39.4939,39.5035,64354.0
2015-11-25 14:10:00,41.34,41.37,41.32,41.35,104513.0,39.5035,39.5322,39.4844,39.5131,104513.0
2015-11-25 14:20:00,41.36,41.38,41.31,41.36,56686.0,39.5226,39.5417,39.4748,39.5226,56686.0
2015-11-25 14:30:00,41.36,41.4,41.33,41.37,79274.0,39.5226,39.5608,39.4939,39.5322,79274.0
2015-11-25 14:40:00,41.37,41.43,41.36,41.41,99770.0,39.5322,39.5895,39.5226,39.5704,99770.0
2015-11-25 14:50:00,41.4,41.44,41.34,41.41,65161.0,39.5608,39.5991,39.5035,39.5704,65161.0
2015-11-25 15:00:00,41.41,41.41,41.38,41.41,58448.0,39.5704,39.5704,39.5417,39.5704,58448.0
2015-11-25 15:10:00,41.4,41.41,41.39,41.4,66738.0,39.5608,39.5704,39.5513,39.5608,66738.0
2015-11-25 15:20:00,41.39,41.4,41.33,41.36,123415.0,39.5513,39.5608,39.4939,39.5226,123415.0
2015-11-25 15:30:00,41.35,41.39,41.32,41.35,117511.0,39.5131,39.5513,39.4844,39.5131,117511.0
2015-11-25 15:40:00,41.35,41.41,41.31,41.32,189787.0,39.5131,39.5704,39.4748,39.4844,189787.0
2015-11-25 15:50:00,41.33,41.35,41.26,41.32,287713.0,39.4939,39.5131,39.427,39.4844,287713.0
2015-11-27 09:30:00,41.38,41.49,41.17,41.34,166451.0,39.5417,39.6468,39.341,39.5035,166451.0
2015-11-27 09:40:00,41.31,41.46,41.27,41.43,106999.0,39.4748,39.6182,39.4366,39.5895,106999.0
2015-11-27 09:50:00,41.4,41.58,41.37,41.58,103950.0,39.5608,39.7328,39.5322,39.7328,103950.0
2015-11-27 10:00:00,41.57,41.58,41.39,41.49,111828.0,39.7233,39.7328,39.5513,39.6468,111828.0
2015-11-27 10:10:00,41.5,41.93,41.5,41.93,281314.0,39.6564,40.0673,39.6564,40.0673,281314.0
2015-11-27 10:20:00,41.94,42.08,41.92,42.0,115260.0,40.0768,40.2106,40.0577,40.1342,115260.0
2015-11-27 10:30:00,42.02,42.08,41.93,41.93,97413.0,40.1533,40.2106,40.0673,40.0673,97413.0
2015-11-27 10:40:00,41.93,42.0,41.83,41.93,95951.0,40.0673,40.1342,39.9717,40.0673,95951.0
2015-11-27 10:50:00,41.92,42.04,41.91,42.01,88860.0,40.0577,40.1724,40.0482,40.1437,88860.0
2015-11-27 11:00:00,42.02,42.1,42.01,42.05,64837.0,40.1533,40.2297,40.1437,40.182,64837.0
2015-11-27 11:10:00,42.05,42.18,42.03,42.16,94255.0,40.182,40.3062,40.1628,40.2871,94255.0
2015-11-27 11:20:00,42.16,42.22,42.12,42.17,145206.0,40.2871,40.3444,40.2488,40.2966,145206.0
2015-11-27 11:30:00,42.17,42.25,42.17,42.19,123591.0,40.2966,40.3731,40.2966,40.3157,123591.0
2015-11-27 11:40:00,42.19,42.23,42.15,42.16,93817.0,40.3157,40.354,40.2775,40.2871,93817.0
2015-11-27 11:50:00,42.15,42.19,42.13,42.13,155117.0,40.2775,40.3157,40.2584,40.2584,155117.0
2015-11-27 12:00:00,42.13,42.14,42.11,42.11,88270.0,40.2584,40.268,40.2393,40.2393,88270.0
2015-11-27 12:10:00,42.11,42.22,42.11,42.19,105102.0,40.2393,40.3444,40.2393,40.3157,105102.0
2015-11-27 12:20:00,42.18,42.18,42.06,42.08,108437.0,40.3062,40.3062,40.1915,40.2106,108437.0
2015-11-27 12:30:00,42.08,42.09,42.0,42.0,131207.0,40.2106,40.2202,40.1342,40.1342,131207.0
2015-11-27 12:40:00,42.0,42.02,41.77,41.84,185019.0,40.1342,40.1533,39.9144,39.9813,185019.0
2015-11-27 12:50:00,41.84,41.84,41.65,41.69,298501.0,39.9813,39.9813,39.7997,39.8379,298501.0
2015-11-30 09:30:00,41.75,41.99,41.52,41.53,235689.0,39.8953,40.1246,39.6755,39.6851,235689.0
2015-11-30 09:40:00,41.52,41.6,41.22,41.29,120132.0,39.6755,39.7519,39.3888,39.4557,120132.0
2015-11-30 09:50:00,41.29,41.44,41.25,41.36,98204.0,39.4557,39.5991,39.4175,39.5226,98204.0
2015-11-30 10:00:00,41.36,41.4,41.27,41.3,123070.0,39.5226,39.5608,39.4366,39.4653,123070.0
2015-11-30 10:10:00,41.3,41.3,41.11,41.12,162865.0,39.4653,39.4653,39.2837,39.2933,162865.0
2015-11-30 10:20:00,41.12,41.21,40.98,41.15,236873.0,39.2933,39.3793,39.1595,39.3219,236873.0
2015-11-30 10:30:00,41.15,41.23,41.09,41.22,151057.0,39.3219,39.3984,39.2646,39.3888,151057.0
2015-11-30 10:40:00,41.23,41.45,41.22,41.4,258613.0,39.3984,39.6086,39.3888,39.5608,258613.0
2015-11-30 10:50:00,41.4,41.53,41.23,41.24,145643.0,39.5608,39.6851,39.3984,39.4079,145643.0
2015-11-30 11:00:00,41.23,41.35,41.19,41.34,121027.0,39.3984,39.5131,39.3602,39.5035,121027.0
2015-11-30 11:10:00,41.34,41.4,41.26,41.28,142144.0,39.5035,39.5608,39.427,39.4462,142144.0
2015-11-30 11:20:00,41.28,41.28,41.16,41.17,126351.0,39.4462,39.4462,39.3315,39.341,126351.0
2015-11-30 11:30:00,41.17,41.29,41.16,41.28,190663.0,39.341,39.4557,39.3315,39.4462,190663.0
2015-11-30 11:40:00,41.28,41.29,41.12,41.13,156739.0,39.4462,39.4557,39.2933,39.3028,156739.0
2015-11-30 11:50:00,41.13,41.22,41.1,41.19,150037.0,39.3028,39.3888,39.2742,39.3602,150037.0
2015-11-30 12:00:00,41.19,41.4,41.16,41.4,161711.0,39.3602,39.5608,39.3315,39.5608,161711.0
2015-11-30 12:10:00,41.4,41.41,41.2,41.24,171349.0,39.5608,39.5704,39.3697,39.4079,171349.0
2015-11-30 12:20:00,41.24,41.4,41.21,41.4,144707.0,39.4079,39.5608,39.3793,39.5608,144707.0
2015-11-30 12:30:00,41.4,41.41,41.33,41.34,135234.0,39.5608,39.5704,39.4939,39.5035,135234.0
2015-11-30 12:40:00,41.33,41.35,41.29,41.35,90164.0,39.4939,39.5131,39.4557,39.5131,90164.0
2015-11-30 12:50:00,41.34,41.37,41.27,41.27,103023.0,39.5035,39.5322,39.4366,39.4366,103023.0
2015-11-30 13:00:00,41.27,41.31,41.22,41.3,49094.0,39.4366,39.4748,39.3888,39.4653,49094.0
2015-11-30 13:10:00,41.3,41.31,41.23,41.26,44041.0,39.4653,39.4748,39.3984,39.427,44041.0
2015-11-30 13:20:00,41.26,41.34,41.24,41.34,45603.0,39.427,39.5035,39.4079,39.5035,45603.0
2015-11-30 13:30:00,41.35,41.35,41.24,41.25,44715.0,39.5131,39.5131,39.4079,39.4175,44715.0
2015-11-30 13:40:00,41.25,41.32,41.23,41.31,59467.0,39.4175,39.4844,39.3984,39.4748,59467.0
2015-11-30 13:50:00,41.31,41.39,41.29,41.36,81761.0,39.4748,39.5513,39.4557,39.5226,81761.0
2015-11-30 14:00:00,41.36,41.4,41.35,41.37,59627.0,39.5226,39.5608,39.5131,39.5322,59627.0
2015-11-30 14:10:00,41.38,41.39,41.34,41.34,64294.0,39.5417,39.5513,39.5035,39.5035,64294.0
2015-11-30 14:20:00,41.34,41.34,41.25,41.28,105668.0,39.5035,39.5035,39.4175,39.4462,105668.0
2015-11-30 14:30:00,41.28,41.34,41.27,41.27,69460.0,39.4462,39.5035,39.4366,39.4366,69460.0
2015-11-30 14:40:00,41.27,41.33,41.26,41.31,71965.0,39.4366,39.4939,39.427,39.4748,71965.0
2015-11-30 14:50:00,41.32,41.37,41.31,41.34,89199.0,39.4844,39.5322,39.4748,39.5035,89199.0
2015-11-30 15:00:00,41.34,41.36,41.28,41.36,91228.0,39.5035,39.5226,39.4462,39.5226,91228.0
2015-11-30 15:10:00,41.36,41.37,41.31,41.33,108971.0,39.5226,39.5322,39.4748,39.4939,108971.0
2015-11-30 15:20:00,41.33,41.38,41.3,41.32,90263.0,39.4939,39.5417,39.4653,39.4844,90263.0
2015-11-30 15:30:00,41.32,41.38,41.31,41.34,93412.0,39.4844,39.5417,39.4748,39.5035,93412.0
2015-11-30 15:40:00,41.34,41.38,41.28,41.36,198811.0,39.5035,39.5417,39.4462,39.5226,198811.0
2015-11-30 15:50:00,41.35,41.36,41.24,41.27,816081.0,39.5131,39.5226,39.4079,39.4366,816081.0
2015-12-01 09:30:00,41.47,42.11,41.3,42.1,749742.0,39.6277,40.2393,39.4653,40.2297,749742.0
2015-12-01 09:40:00,42.1,42.28,41.98,42.03,292702.0,40.2297,40.4017,40.1151,40.1628,292702.0
2015-12-01 09:50:00,42.05,42.17,41.92,42.14,188216.0,40.182,40.2966,40.0577,40.268,188216.0
2015-12-01 10:00:00,42.14,42.15,41.97,42.03,140152.0,40.268,40.2775,40.1055,40.1628,140152.0
2015-12-01 10:10:00,42.04,42.18,42.01,42.14,171103.0,40.1724,40.3062,40.1437,40.268,171103.0
2015-12-01 10:20:00,42.15,42.4,42.14,42.39,196702.0,40.2775,40.5164,40.268,40.5068,196702.0
2015-12-01 10:30:00,42.38,42.51,42.34,42.5,216234.0,40.4973,40.6215,40.4591,40.612,216234.0
2015-12-01 10:40:00,42.5,42.54,42.4,42.44,167584.0,40.612,40.6502,40.5164,40.5546,167584.0
2015-12-01 10:50:00,42.43,42.43,42.16,42.19,182793.0,40.5451,40.5451,40.2871,40.3157,182793.0
2015-12-01 11:00:00,42.2,42.31,42.18,42.26,104146.0,40.3253,40.4304,40.3062,40.3826,104146.0
2015-12-01 11:10:00,42.26,42.48,42.26,42.45,195056.0,40.3826,40.5929,40.3826,40.5642,195056.0
2015-12-01 11:20:00,42.45,42.5,42.4,42.44,120390.0,40.5642,40.612,40.5164,40.5546,120390.0
2015-12-01 11:30:00,42.45,42.5,42.34,42.35,123163.0,40.5642,40.612,40.4591,40.4686,123163.0
2015-12-01 11:40:00,42.34,42.39,42.25,42.3,80287.0,40.4591,40.5068,40.3731,40.4208,80287.0
2015-12-01 11:50:00,42.3,42.3,42.19,42.22,81392.0,40.4208,40.4208,40.3157,40.3444,81392.0
2015-12-01 12:00:00,42.23,42.34,42.23,42.32,68939.0,40.354,40.4591,40.354,40.44,68939.0
2015-12-01 12:10:00,42.31,42.44,42.31,42.33,80900.0,40.4304,40.5546,40.4304,40.4495,80900.0
2015-12-01 12:20:00,42.33,42.39,42.27,42.34,76128.0,40.4495,40.5068,40.3922,40.4591,76128.0
2015-12-01 12:30:00,42.34,42.37,42.32,42.33,52234.0,40.4591,40.4877,40.44,40.4495,52234.0
2015-12-01 12:40:00,42.34,42.47,42.34,42.47,69005.0,40.4591,40.5833,40.4591,40.5833,69005.0
2015-12-01 12:50:00,42.48,42.55,42.45,42.55,108763.0,40.5929,40.6597,40.5642,40.6597,108763.0
2015-12-01 13:00:00,42.54,42.62,42.49,42.52,155454.0,40.6502,40.7266,40.6024,40.6311,155454.0
2015-12-01 13:10:00,42.52,42.64,42.49,42.63,118895.0,40.6311,40.7457,40.6024,40.7362,118895.0
2015-12-01 13:20:00,42.64,42.67,42.61,42.66,72980.0,40.7457,40.7744,40.7171,40.7649,72980.0
2015-12-01 13:30:00,42.65,42.67,42.57,42.59,98586.0,40.7553,40.7744,40.6789,40.698,98586.0
2015-12-01 13:40:00,42.6,42.69,42.59,42.66,73651.0,40.7075,40.7935,40.698,40.7649,73651.0
2015-12-01 13:50:00,42.65,42.72,42.64,42.66,76916.0,40.7553,40.8222,40.7457,40.7649,76916.0
2015-12-01 14:00:00,42.65,42.83,42.64,42.83,163757.0,40.7553,40.9273,40.7457,40.9273,163757.0
2015-12-01 14:10:00,42.83,42.86,42.79,42.81,163126.0,40.9273,40.956,40.8891,40.9082,163126.0
2015-12-01 14:20:00,42.82,42.85,42.8,42.83,165471.0,40.9177,40.9464,40.8986,40.9273,165471.0
2015-12-01 14:30:00,42.84,43.0,42.81,42.99,369737.0,40.9369,41.0897,40.9082,41.0802,369737.0
2015-12-01 14:40:00,43.0,43.08,42.95,43.08,187163.0,41.0897,41.1662,41.042,41.1662,187163.0
2015-12-01 14:50:00,43.08,43.13,43.05,43.09,208172.0,41.1662,41.214,41.1375,41.1758,208172.0
2015-12-01 15:00:00,43.1,43.21,43.07,43.15,334632.0,41.1853,41.2904,41.1566,41.2331,334632.0
2015-12-01 15:10:00,43.15,43.15,43.05,43.14,362923.0,41.2331,41.2331,41.1375,41.2235,362923.0
2015-12-01 15:20:00,43.14,43.16,43.09,43.14,218736.0,41.2235,41.2426,41.1758,41.2235,218736.0
2015-12-01 15:30:00,43.14,43.16,43.1,43.11,254211.0,41.2235,41.2426,41.1853,41.1949,254211.0
2015-12-01 15:40:00,43.11,43.25,43.09,43.22,445901.0,41.1949,41.3286,41.1758,41.3,445901.0
2015-12-01 15:50:00,43.22,43.3,43.19,43.25,772545.0,41.3,41.3764,41.2713,41.3286,772545.0
2015-12-02 09:30:00,44.05,44.48,44.0,44.27,618373.0,42.0931,42.504,42.0453,42.3033,618373.0
2015-12-02 09:40:00,44.28,44.53,44.19,44.45,433418.0,42.3129,42.5518,42.2269,42.4753,433418.0
2015-12-02 09:50:00,44.45,44.5,44.25,44.36,397712.0,42.4753,42.5231,42.2842,42.3893,397712.0
2015-12-02 10:00:00,44.36,44.46,44.22,44.24,225225.0,42.3893,42.4849,42.2556,42.2747,225225.0
2015-12-02 10:10:00,44.25,44.44,44.14,44.15,316868.0,42.2842,42.4658,42.1791,42.1887,316868.0
2015-12-02 10:20:00,44.15,44.27,44.1,44.16,244976.0,42.1887,42.3033,42.1409,42.1982,244976.0
2015-12-02 10:30:00,44.17,44.32,44.16,44.29,141214.0,42.2078,42.3511,42.1982,42.3224,141214.0
2015-12-02 10:40:00,44.3,44.38,44.24,44.31,155556.0,42.332,42.4084,42.2747,42.3416,155556.0
2015-12-02 10:50:00,44.32,44.39,44.2,44.25,132080.0,42.3511,42.418,42.2364,42.2842,132080.0
2015-12-02 11:00:00,44.24,44.24,44.0,44.01,228289.0,42.2747,42.2747,42.0453,42.0549,228289.0
2015-12-02 11:10:00,44.02,44.19,43.86,44.18,256604.0,42.0644,42.2269,41.9115,42.2173,256604.0
2015-12-02 11:20:00,44.17,44.23,44.14,44.18,99996.0,42.2078,42.2651,42.1791,42.2173,99996.0
2015-12-02 11:30:00,44.17,44.19,44.11,44.18,124055.0,42.2078,42.2269,42.1504,42.2173,124055.0
2015-12-02 11:40:00,44.18,44.19,44.03,44.08,95373.0,42.2173,42.2269,42.074,42.1218,95373.0
2015-12-02 11:50:00,44.07,44.08,43.92,43.96,96993.0,42.1122,42.1218,41.9689,42.0071,96993.0
2015-12-02 12:00:00,43.95,44.06,43.92,43.92,100847.0,41.9975,42.1027,41.9689,41.9689,100847.0
2015-12-02 12:10:00,43.92,43.96,43.84,43.89,116945.0,41.9689,42.0071,41.8924,41.9402,116945.0
2015-12-02 12:20:00,43.89,43.89,43.78,43.87,88781.0,41.9402,41.9402,41.8351,41.9211,88781.0
2015-12-02 12:30:00,43.88,43.95,43.86,43.9,91707.0,41.9307,41.9975,41.9115,41.9498,91707.0
2015-12-02 12:40:00,43.9,44.02,43.87,44.02,90978.0,41.9498,42.0644,41.9211,42.0644,90978.0
2015-12-02 12:50:00,44.02,44.05,43.91,43.91,94772.0,42.0644,42.0931,41.9593,41.9593,94772.0
2015-12-02 13:00:00,43.9,44.01,43.9,43.99,84307.0,41.9498,42.0549,41.9498,42.0358,84307.0
2015-12-02 13:10:00,43.99,44.0,43.88,43.9,85355.0,42.0358,42.0453,41.9307,41.9498,85355.0
2015-12-02 13:20:00,43.89,44.05,43.88,44.02,106598.0,41.9402,42.0931,41.9307,42.0644,106598.0
2015-12-02 13:30:00,44.02,44.05,43.94,44.04,81421.0,42.0644,42.0931,41.988,42.0835,81421.0
2015-12-02 13:40:00,44.04,44.05,43.95,44.04,80603.0,42.0835,42.0931,41.9975,42.0835,80603.0
2015-12-02 13:50:00,44.03,44.05,43.89,43.92,110767.0,42.074,42.0931,41.9402,41.9689,110767.0
2015-12-02 14:00:00,43.92,43.93,43.81,43.88,152298.0,41.9689,41.9784,41.8638,41.9307,152298.0
2015-12-02 14:10:00,43.87,43.88,43.76,43.83,142139.0,41.9211,41.9307,41.816,41.8829,142139.0
2015-12-02 14:20:00,43.83,43.84,43.74,43.81,188094.0,41.8829,41.8924,41.7969,41.8638,188094.0
2015-12-02 14:30:00,43.82,43.92,43.76,43.86,120998.0,41.8733,41.9689,41.816,41.9115,120998.0
2015-12-02 14:40:00,43.86,43.86,43.54,43.6,223653.0,41.9115,41.9115,41.6058,41.6631,223653.0
2015-12-02 14:50:00,43.59,43.73,43.53,43.63,187395.0,41.6535,41.7873,41.5962,41.6918,187395.0
2015-12-02 15:00:00,43.63,43.74,43.53,43.72,144397.0,41.6918,41.7969,41.5962,41.7778,144397.0
2015-12-02 15:10:00,43.73,43.91,43.69,43.89,179477.0,41.7873,41.9593,41.7491,41.9402,179477.0
2015-12-02 15:20:00,43.89,43.91,43.81,43.82,115443.0,41.9402,41.9593,41.8638,41.8733,115443.0
2015-12-02 15:30:00,43.82,43.92,43.77,43.85,205269.0,41.8733,41.9689,41.8255,41.902,205269.0
2015-12-02 15:40:00,43.85,43.93,43.77,43.78,285023.0,41.902,41.9784,41.8255,41.8351,285023.0
2015-12-02 15:50:00,43.79,43.86,43.76,43.83,468401.0,41.8447,41.9115,41.816,41.8829,468401.0
2015-12-03 09:30:00,43.65,43.98,43.63,43.78,186937.0,41.7109,42.0262,41.6918,41.8351,186937.0
2015-12-03 09:40:00,43.8,44.29,43.8,44.25,169081.0,41.8542,42.3224,41.8542,42.2842,169081.0
2015-12-03 09:50:00,44.26,44.6,44.21,44.57,234815.0,42.2938,42.6187,42.246,42.59,234815.0
2015-12-03 10:00:00,44.56,44.58,44.13,44.13,283028.0,42.5804,42.5996,42.1696,42.1696,283028.0
2015-12-03 10:10:00,44.13,44.18,43.95,43.97,227492.0,42.1696,42.2173,41.9975,42.0167,227492.0
2015-12-03 10:20:00,43.99,44.08,43.91,44.01,173204.0,42.0358,42.1218,41.9593,42.0549,173204.0
2015-12-03 10:30:00,43.99,44.11,43.92,43.98,123752.0,42.0358,42.1504,41.9689,42.0262,123752.0
2015-12-03 10:40:00,43.98,44.08,43.96,44.02,111120.0,42.0262,42.1218,42.0071,42.0644,111120.0
2015-12-03 10:50:00,44.02,44.16,44.0,44.09,127331.0,42.0644,42.1982,42.0453,42.1313,127331.0
2015-12-03 11:00:00,44.09,44.15,43.79,43.95,271613.0,42.1313,42.1887,41.8447,41.9975,271613.0
2015-12-03 11:10:00,43.95,43.99,43.88,43.94,205850.0,41.9975,42.0358,41.9307,41.988,205850.0
2015-12-03 11:20:00,43.95,43.95,43.85,43.94,94311.0,41.9975,41.9975,41.902,41.988,94311.0
2015-12-03 11:30:00,43.93,43.93,43.55,43.61,258823.0,41.9784,41.9784,41.6153,41.6727,258823.0
2015-12-03 11:40:00,43.61,43.64,43.37,43.49,139822.0,41.6727,41.7013,41.4433,41.558,139822.0
2015-12-03 11:50:00,43.48,43.57,43.4,43.56,83872.0,41.5484,41.6344,41.472,41.6249,83872.0
2015-12-03 12:00:00,43.57,43.69,43.54,43.54,91227.0,41.6344,41.7491,41.6058,41.6058,91227.0
2015-12-03 12:10:00,43.54,43.58,43.39,43.48,67139.0,41.6058,41.644,41.4624,41.5484,67139.0
2015-12-03 12:20:00,43.48,43.49,43.32,43.4,106744.0,41.5484,41.558,41.3955,41.472,106744.0
2015-12-03 12:30:00,43.41,43.53,43.33,43.51,90574.0,41.4815,41.5962,41.4051,41.5771,90574.0
2015-12-03 12:40:00,43.49,43.52,43.36,43.41,83555.0,41.558,41.5866,41.4338,41.4815,83555.0
2015-12-03 12:50:00,43.41,43.51,43.35,43.36,98113.0,41.4815,41.5771,41.4242,41.4338,98113.0
2015-12-03 13:00:00,43.35,43.42,43.23,43.36,110462.0,41.4242,41.4911,41.3095,41.4338,110462.0
2015-12-03 13:10:00,43.36,43.45,43.36,43.45,73580.0,41.4338,41.5198,41.4338,41.5198,73580.0
2015-12-03 13:20:00,43.45,43.66,43.43,43.66,117509.0,41.5198,41.7204,41.5006,41.7204,117509.0
2015-12-03 13:30:00,43.65,43.67,43.49,43.52,77528.0,41.7109,41.73,41.558,41.5866,77528.0
2015-12-03 13:40:00,43.52,43.61,43.34,43.34,117332.0,41.5866,41.6727,41.4146,41.4146,117332.0
2015-12-03 13:50:00,43.35,43.35,43.19,43.21,156463.0,41.4242,41.4242,41.2713,41.2904,156463.0
2015-12-03 14:00:00,43.2,43.27,43.1,43.21,189224.0,41.2809,41.3478,41.1853,41.2904,189224.0
2015-12-03 14:10:00,43.21,43.4,43.21,43.39,132397.0,41.2904,41.472,41.2904,41.4624,132397.0
2015-12-03 14:20:00,43.39,43.4,43.19,43.28,81698.0,41.4624,41.472,41.2713,41.3573,81698.0
2015-12-03 14:30:00,43.28,43.29,43.08,43.16,108933.0,41.3573,41.3669,41.1662,41.2426,108933.0
2015-12-03 14:40:00,43.15,43.18,43.06,43.12,121385.0,41.2331,41.2618,41.1471,41.2044,121385.0
2015-12-03 14:50:00,43.12,43.27,43.12,43.24,101661.0,41.2044,41.3478,41.2044,41.3191,101661.0
2015-12-03 15:00:00,43.23,43.26,43.16,43.17,114496.0,41.3095,41.3382,41.2426,41.2522,114496.0
2015-12-03 15:10:00,43.17,43.19,43.08,43.13,152868.0,41.2522,41.2713,41.1662,41.214,152868.0
2015-12-03 15:20:00,43.13,43.19,43.05,43.07,169261.0,41.214,41.2713,41.1375,41.1566,169261.0
2015-12-03 15:30:00,43.06,43.2,42.92,43.2,255631.0,41.1471,41.2809,41.0133,41.2809,255631.0
2015-12-03 15:40:00,43.19,43.33,43.09,43.3,324451.0,41.2713,41.4051,41.1758,41.3764,324451.0
2015-12-03 15:50:00,43.3,43.36,43.22,43.27,714386.0,41.3764,41.4338,41.3,41.3478,714386.0
2015-12-04 09:30:00,43.86,44.58,43.82,44.54,748657.0,41.9115,42.5996,41.8733,42.5613,748657.0
2015-12-04 09:40:00,44.55,44.99,44.45,44.89,552237.0,42.5709,42.9913,42.4753,42.8958,552237.0
2015-12-04 09:50:00,44.88,44.97,44.64,44.68,293575.0,42.8862,42.9722,42.6569,42.6951,293575.0
2015-12-04 10:00:00,44.66,44.9,44.63,44.64,227141.0,42.676,42.9053,42.6473,42.6569,227141.0
2015-12-04 10:10:00,44.65,44.92,44.64,44.88,334586.0,42.6664,42.9245,42.6569,42.8862,334586.0
2015-12-04 10:20:00,44.88,44.95,44.79,44.91,288368.0,42.8862,42.9531,42.8002,42.9149,288368.0
2015-12-04 10:30:00,44.92,44.92,44.72,44.82,314921.0,42.9245,42.9245,42.7333,42.8289,314921.0
2015-12-04 10:40:00,44.82,44.92,44.73,44.81,236717.0,42.8289,42.9245,42.7429,42.8193,236717.0
2015-12-04 10:50:00,44.8,44.83,44.73,44.82,152232.0,42.8098,42.8385,42.7429,42.8289,152232.0
2015-12-04 11:00:00,44.82,44.85,44.7,44.71,117145.0,42.8289,42.8576,42.7142,42.7238,117145.0
2015-12-04 11:10:00,44.71,44.82,44.65,44.67,332209.0,42.7238,42.8289,42.6664,42.6856,332209.0
2015-12-04 11:20:00,44.66,44.74,44.54,44.57,163740.0,42.676,42.7525,42.5613,42.59,163740.0
2015-12-04 11:30:00,44.56,44.61,44.53,44.53,248288.0,42.5804,42.6282,42.5518,42.5518,248288.0
2015-12-04 11:40:00,44.54,44.56,44.37,44.38,153952.0,42.5613,42.5804,42.3989,42.4084,153952.0
2015-12-04 11:50:00,44.38,44.42,44.24,44.24,155147.0,42.4084,42.4467,42.2747,42.2747,155147.0
2015-12-04 12:00:00,44.24,44.35,44.2,44.34,88958.0,42.2747,42.3798,42.2364,42.3702,88958.0
2015-12-04 12:10:00,44.34,44.44,44.31,44.41,89889.0,42.3702,42.4658,42.3416,42.4371,89889.0
2015-12-04 12:20:00,44.42,44.57,44.3,44.34,143041.0,42.4467,42.59,42.332,42.3702,143041.0
2015-12-04 12:30:00,44.34,44.58,44.32,44.52,105735.0,42.3702,42.5996,42.3511,42.5422,105735.0
2015-12-04 12:40:00,44.52,44.67,44.51,44.62,145639.0,42.5422,42.6856,42.5327,42.6378,145639.0
2015-12-04 12:50:00,44.61,44.85,44.6,44.83,95518.0,42.6282,42.8576,42.6187,42.8385,95518.0
2015-12-04 13:00:00,44.83,44.92,44.79,44.91,148656.0,42.8385,42.9245,42.8002,42.9149,148656.0
2015-12-04 13:10:00,44.91,44.97,44.91,44.95,132756.0,42.9149,42.9722,42.9149,42.9531,132756.0
2015-12-04 13:20:00,44.95,44.97,44.9,44.92,84931.0,42.9531,42.9722,42.9053,42.9245,84931.0
2015-12-04 13:30:00,44.92,44.94,44.9,44.9,84356.0,42.9245,42.9436,42.9053,42.9053,84356.0
2015-12-04 13:40:00,44.9,44.93,44.83,44.87,111389.0,42.9053,42.934,42.8385,42.8767,111389.0
2015-12-04 13:50:00,44.87,44.98,44.82,44.94,142508.0,42.8767,42.9818,42.8289,42.9436,142508.0
2015-12-04 14:00:00,44.94,44.98,44.91,44.93,78766.0,42.9436,42.9818,42.9149,42.934,78766.0
2015-12-04 14:10:00,44.93,44.95,44.86,44.87,123932.0,42.934,42.9531,42.8671,42.8767,123932.0
2015-12-04 14:20:00,44.88,44.89,44.76,44.83,126582.0,42.8862,42.8958,42.7716,42.8385,126582.0
2015-12-04 14:30:00,44.83,44.93,44.82,44.88,99959.0,42.8385,42.934,42.8289,42.8862,99959.0
2015-12-04 14:40:00,44.88,44.95,44.86,44.94,108652.0,42.8862,42.9531,42.8671,42.9436,108652.0
2015-12-04 14:50:00,44.94,44.97,44.9,44.94,149074.0,42.9436,42.9722,42.9053,42.9436,149074.0
2015-12-04 15:00:00,44.94,44.99,44.87,44.99,173223.0,42.9436,42.9913,42.8767,42.9913,173223.0
2015-12-04 15:10:00,44.98,44.98,44.9,44.93,191905.0,42.9818,42.9818,42.9053,42.934,191905.0
2015-12-04 15:20:00,44.93,44.98,44.88,44.93,220726.0,42.934,42.9818,42.8862,42.934,220726.0
2015-12-04 15:30:00,44.93,44.94,44.85,44.9,166748.0,42.934,42.9436,42.8576,42.9053,166748.0
2015-12-04 15:40:00,44.9,44.96,44.87,44.93,293298.0,42.9053,42.9627,42.8767,42.934,293298.0
2015-12-04 15:50:00,44.93,44.98,44.93,44.96,863613.0,42.934,42.9818,42.934,42.9627,863613.0
2015-12-07 09:30:00,45.39,46.15,45.3,46.13,858795.0,43.3736,44.0998,43.2876,44.0807,858795.0
2015-12-07 09:40:00,46.13,46.49,46.1,46.13,722407.0,44.0807,44.4247,44.052,44.0807,722407.0
2015-12-07 09:50:00,46.13,46.39,46.05,46.07,620721.0,44.0807,44.3292,44.0043,44.0234,620721.0
2015-12-07 10:00:00,46.06,46.28,45.95,46.13,322240.0,44.0138,44.224,43.9087,44.0807,322240.0
2015-12-07 10:10:00,46.14,46.15,45.93,45.98,155135.0,44.0903,44.0998,43.8896,43.9374,155135.0
2015-12-07 10:20:00,45.98,46.12,45.87,46.11,231457.0,43.9374,44.0711,43.8323,44.0616,231457.0
2015-12-07 10:30:00,46.11,46.18,45.96,46.0,209918.0,44.0616,44.1285,43.9183,43.9565,209918.0
2015-12-07 10:40:00,46.0,46.0,45.76,45.79,249099.0,43.9565,43.9565,43.7271,43.7558,249099.0
2015-12-07 10:50:00,45.78,45.84,45.66,45.79,173898.0,43.7462,43.8036,43.6316,43.7558,173898.0
2015-12-07 11:00:00,45.78,45.8,45.6,45.65,97611.0,43.7462,43.7654,43.5742,43.622,97611.0
2015-12-07 11:10:00,45.64,45.65,45.43,45.52,193576.0,43.6125,43.622,43.4118,43.4978,193576.0
2015-12-07 11:20:00,45.51,45.56,45.33,45.37,151577.0,43.4882,43.536,43.3162,43.3545,151577.0
2015-12-07 11:30:00,45.36,45.53,45.35,45.52,150965.0,43.3449,43.5074,43.3354,43.4978,150965.0
2015-12-07 11:40:00,45.53,45.59,45.22,45.34,500161.0,43.5074,43.5647,43.2111,43.3258,500161.0
2015-12-07 11:50:00,45.34,45.53,45.3,45.47,139490.0,43.3258,43.5074,43.2876,43.45,139490.0
2015-12-07 12:00:00,45.46,45.64,45.44,45.55,200457.0,43.4405,43.6125,43.4214,43.5265,200457.0
2015-12-07 12:10:00,45.56,45.7,45.52,45.52,151356.0,43.536,43.6698,43.4978,43.4978,151356.0
2015-12-07 12:20:00,45.53,45.55,45.45,45.48,126699.0,43.5074,43.5265,43.4309,43.4596,126699.0
2015-12-07 12:30:00,45.47,45.52,45.39,45.41,60312.0,43.45,43.4978,43.3736,43.3927,60312.0
2015-12-07 12:40:00,45.42,45.51,45.37,45.5,89304.0,43.4022,43.4882,43.3545,43.4787,89304.0
2015-12-07 12:50:00,45.48,45.56,45.45,45.49,104920.0,43.4596,43.536,43.4309,43.4691,104920.0
2015-12-07 13:00:00,45.5,45.66,45.45,45.65,89896.0,43.4787,43.6316,43.4309,43.622,89896.0
2015-12-07 13:10:00,45.65,45.67,45.5,45.66,147536.0,43.622,43.6411,43.4787,43.6316,147536.0
2015-12-07 13:20:00,45.66,45.67,45.48,45.61,207553.0,43.6316,43.6411,43.4596,43.5838,207553.0
2015-12-07 13:30:00,45.6,45.7,45.6,45.62,88890.0,43.5742,43.6698,43.5742,43.5934,88890.0
2015-12-07 13:40:00,45.62,45.64,45.57,45.58,108724.0,43.5934,43.6125,43.5456,43.5551,108724.0
2015-12-07 13:50:00,45.57,45.7,45.53,45.7,155485.0,43.5456,43.6698,43.5074,43.6698,155485.0
2015-12-07 14:00:00,45.69,45.8,45.68,45.76,89736.0,43.6602,43.7654,43.6507,43.7271,89736.0
2015-12-07 14:10:00,45.78,45.78,45.63,45.68,109700.0,43.7462,43.7462,43.6029,43.6507,109700.0
2015-12-07 14:20:00,45.68,45.77,45.65,45.77,68869.0,43.6507,43.7367,43.622,43.7367,68869.0
2015-12-07 14:30:00,45.77,45.8,45.6,45.7,90029.0,43.7367,43.7654,43.5742,43.6698,90029.0
2015-12-07 14:40:00,45.7,45.72,45.62,45.72,55852.0,43.6698,43.6889,43.5934,43.6889,55852.0
2015-12-07 14:50:00,45.71,45.78,45.65,45.66,90927.0,43.6794,43.7462,43.622,43.6316,90927.0
2015-12-07 15:00:00,45.65,45.7,45.57,45.69,60308.0,43.622,43.6698,43.5456,43.6602,60308.0
2015-12-07 15:10:00,45.69,45.78,45.65,45.77,117602.0,43.6602,43.7462,43.622,43.7367,117602.0
2015-12-07 15:20:00,45.77,45.82,45.65,45.67,135172.0,43.7367,43.7845,43.622,43.6411,135172.0
2015-12-07 15:30:00,45.67,45.8,45.65,45.71,170714.0,43.6411,43.7654,43.622,43.6794,170714.0
2015-12-07 15:40:00,45.7,45.86,45.69,45.86,215602.0,43.6698,43.8227,43.6602,43.8227,215602.0
2015-12-07 15:50:00,45.85,45.9,45.77,45.79,453379.0,43.8131,43.8609,43.7367,43.7558,453379.0
2015-12-08 09:30:00,45.1,45.35,44.94,45.26,348842.0,43.0965,43.3354,42.9436,43.2494,348842.0
2015-12-08 09:40:00,45.23,45.51,45.08,45.09,323415.0,43.2207,43.4882,43.0773,43.0869,323415.0
2015-12-08 09:50:00,45.09,45.1,44.73,44.78,260713.0,43.0869,43.0965,42.7429,42.7907,260713.0
2015-12-08 10:00:00,44.77,44.8,44.55,44.58,306870.0,42.7811,42.8098,42.5709,42.5996,306870.0
2015-12-08 10:10:00,44.58,44.6,44.27,44.27,333690.0,42.5996,42.6187,42.3033,42.3033,333690.0
2015-12-08 10:20:00,44.28,44.4,44.07,44.23,500741.0,42.3129,42.4276,42.1122,42.2651,500741.0
2015-12-08 10:30:00,44.23,44.5,44.14,44.47,315286.0,42.2651,42.5231,42.1791,42.4944,315286.0
2015-12-08 10:40:00,44.47,44.79,44.47,44.56,463764.0,42.4944,42.8002,42.4944,42.5804,463764.0
2015-12-08 10:50:00,44.55,44.78,44.52,44.71,244475.0,42.5709,42.7907,42.5422,42.7238,244475.0
2015-12-08 11:00:00,44.7,44.89,44.7,44.77,339284.0,42.7142,42.8958,42.7142,42.7811,339284.0
2015-12-08 11:10:00,44.79,44.79,44.68,44.73,72517.0,42.8002,42.8002,42.6951,42.7429,72517.0
2015-12-08 11:20:00,44.74,44.79,44.43,44.44,136527.0,42.7525,42.8002,42.4562,42.4658,136527.0
2015-12-08 11:30:00,44.46,44.46,44.19,44.35,187082.0,42.4849,42.4849,42.2269,42.3798,187082.0
2015-12-08 11:40:00,44.34,44.53,44.3,44.34,185383.0,42.3702,42.5518,42.332,42.3702,185383.0
2015-12-08 11:50:00,44.34,44.43,44.2,44.41,128535.0,42.3702,42.4562,42.2364,42.4371,128535.0
2015-12-08 12:00:00,44.42,44.65,44.38,44.61,96451.0,42.4467,42.6664,42.4084,42.6282,96451.0
2015-12-08 12:10:00,44.61,44.67,44.48,44.5,145421.0,42.6282,42.6856,42.504,42.5231,145421.0
2015-12-08 12:20:00,44.49,44.55,44.42,44.48,47135.0,42.5136,42.5709,42.4467,42.504,47135.0
2015-12-08 12:30:00,44.48,44.48,44.38,44.41,47313.0,42.504,42.504,42.4084,42.4371,47313.0
2015-12-08 12:40:00,44.42,44.47,44.29,44.33,61702.0,42.4467,42.4944,42.3224,42.3607,61702.0
2015-12-08 12:50:00,44.34,44.48,44.3,44.43,69907.0,42.3702,42.504,42.332,42.4562,69907.0
2015-12-08 13:00:00,44.43,44.67,44.43,44.55,152996.0,42.4562,42.6856,42.4562,42.5709,152996.0
2015-12-08 13:10:00,44.55,44.62,44.35,44.35,69078.0,42.5709,42.6378,42.3798,42.3798,69078.0
2015-12-08 13:20:00,44.33,44.47,44.29,44.44,102371.0,42.3607,42.4944,42.3224,42.4658,102371.0
2015-12-08 13:30:00,44.44,44.49,44.29,44.35,162845.0,42.4658,42.5136,42.3224,42.3798,162845.0
2015-12-08 13:40:00,44.34,44.44,44.2,44.36,172031.0,42.3702,42.4658,42.2364,42.3893,172031.0
2015-12-08 13:50:00,44.37,44.56,44.36,44.42,123452.0,42.3989,42.5804,42.3893,42.4467,123452.0
2015-12-08 14:00:00,44.42,44.7,44.41,44.68,71062.0,42.4467,42.7142,42.4371,42.6951,71062.0
2015-12-08 14:10:00,44.66,44.73,44.59,44.65,107319.0,42.676,42.7429,42.6091,42.6664,107319.0
2015-12-08 14:20:00,44.64,44.79,44.61,44.79,74444.0,42.6569,42.8002,42.6282,42.8002,74444.0
2015-12-08 14:30:00,44.79,44.84,44.66,44.72,83865.0,42.8002,42.848,42.676,42.7333,83865.0
2015-12-08 14:40:00,44.71,44.75,44.58,44.72,68519.0,42.7238,42.762,42.5996,42.7333,68519.0
2015-12-08 14:50:00,44.71,44.85,44.69,44.72,90088.0,42.7238,42.8576,42.7047,42.7333,90088.0
2015-12-08 15:00:00,44.73,44.78,44.61,44.78,102754.0,42.7429,42.7907,42.6282,42.7907,102754.0
2015-12-08 15:10:00,44.78,44.85,44.72,44.82,188821.0,42.7907,42.8576,42.7333,42.8289,188821.0
2015-12-08 15:20:00,44.82,44.85,44.78,44.83,115625.0,42.8289,42.8576,42.7907,42.8385,115625.0
2015-12-08 15:30:00,44.83,44.95,44.76,44.91,199443.0,42.8385,42.9531,42.7716,42.9149,199443.0
2015-12-08 15:40:00,44.91,44.96,44.83,44.91,203828.0,42.9149,42.9627,42.8385,42.9149,203828.0
2015-12-08 15:50:00,44.91,44.97,44.2,44.54,1322664.0,42.9149,42.9722,42.2364,42.5613,1322664.0
2015-12-09 09:30:00,44.31,45.15,44.22,45.05,282345.0,42.3416,43.1442,42.2556,43.0487,282345.0
2015-12-09 09:40:00,45.05,45.19,44.77,45.04,155961.0,43.0487,43.1825,42.7811,43.0391,155961.0
2015-12-09 09:50:00,45.04,45.08,44.66,44.74,112438.0,43.0391,43.0773,42.676,42.7525,112438.0
2015-12-09 10:00:00,44.73,44.82,44.71,44.8,108360.0,42.7429,42.8289,42.7238,42.8098,108360.0
2015-12-09 10:10:00,44.81,44.98,44.71,44.77,226734.0,42.8193,42.9818,42.7238,42.7811,226734.0
2015-12-09 10:20:00,44.8,44.81,44.45,44.47,148199.0,42.8098,42.8193,42.4753,42.4944,148199.0
2015-12-09 10:30:00,44.47,44.54,44.13,44.22,239897.0,42.4944,42.5613,42.1696,42.2556,239897.0
2015-12-09 10:40:00,44.22,44.4,44.21,44.28,160912.0,42.2556,42.4276,42.246,42.3129,160912.0
2015-12-09 10:50:00,44.27,44.3,44.09,44.14,160574.0,42.3033,42.332,42.1313,42.1791,160574.0
2015-12-09 11:00:00,44.15,44.23,44.01,44.09,242128.0,42.1887,42.2651,42.0549,42.1313,242128.0
2015-12-09 11:10:00,44.08,44.2,44.07,44.19,103838.0,42.1218,42.2364,42.1122,42.2269,103838.0
2015-12-09 11:20:00,44.19,44.27,44.1,44.18,119857.0,42.2269,42.3033,42.1409,42.2173,119857.0
2015-12-09 11:30:00,44.18,44.21,44.06,44.08,132265.0,42.2173,42.246,42.1027,42.1218,132265.0
2015-12-09 11:40:00,44.08,44.16,44.03,44.08,170208.0,42.1218,42.1982,42.074,42.1218,170208.0
2015-12-09 11:50:00,44.08,44.17,43.94,43.94,155346.0,42.1218,42.2078,41.988,41.988,155346.0
2015-12-09 12:00:00,43.95,43.99,43.83,43.91,118753.0,41.9975,42.0358,41.8829,41.9593,118753.0
2015-12-09 12:10:00,43.9,44.03,43.8,43.8,213556.0,41.9498,42.074,41.8542,41.8542,213556.0
2015-12-09 12:20:00,43.8,43.8,43.64,43.66,195566.0,41.8542,41.8542,41.7013,41.7204,195566.0
2015-12-09 12:30:00,43.66,43.66,43.35,43.35,251074.0,41.7204,41.7204,41.4242,41.4242,251074.0
2015-12-09 12:40:00,43.38,43.39,43.19,43.39,320149.0,41.4529,41.4624,41.2713,41.4624,320149.0
2015-12-09 12:50:00,43.39,43.45,43.3,43.36,193264.0,41.4624,41.5198,41.3764,41.4338,193264.0
2015-12-09 13:00:00,43.36,43.57,43.26,43.43,183391.0,41.4338,41.6344,41.3382,41.5006,183391.0
2015-12-09 13:10:00,43.44,43.59,43.38,43.52,135713.0,41.5102,41.6535,41.4529,41.5866,135713.0
2015-12-09 13:20:00,43.52,43.58,43.45,43.53,175547.0,41.5866,41.644,41.5198,41.5962,175547.0
2015-12-09 13:30:00,43.53,43.6,43.45,43.59,172326.0,41.5962,41.6631,41.5198,41.6535,172326.0
2015-12-09 13:40:00,43.6,43.69,43.5,43.68,175273.0,41.6631,41.7491,41.5675,41.7395,175273.0
2015-12-09 13:50:00,43.68,43.9,43.68,43.86,213377.0,41.7395,41.9498,41.7395,41.9115,213377.0
2015-12-09 14:00:00,43.86,43.9,43.68,43.76,133040.0,41.9115,41.9498,41.7395,41.816,133040.0
2015-12-09 14:10:00,43.76,43.82,43.71,43.72,99125.0,41.816,41.8733,41.7682,41.7778,99125.0
2015-12-09 14:20:00,43.72,43.73,43.58,43.67,73694.0,41.7778,41.7873,41.644,41.73,73694.0
2015-12-09 14:30:00,43.66,43.72,43.62,43.68,71211.0,41.7204,41.7778,41.6822,41.7395,71211.0
2015-12-09 14:40:00,43.68,43.7,43.52,43.6,104403.0,41.7395,41.7587,41.5866,41.6631,104403.0
2015-12-09 14:50:00,43.59,43.61,43.49,43.49,135301.0,41.6535,41.6727,41.558,41.558,135301.0
2015-12-09 15:00:00,43.49,43.59,43.47,43.57,127867.0,41.558,41.6535,41.5389,41.6344,127867.0
2015-12-09 15:10:00,43.58,43.62,43.48,43.5,146174.0,41.644,41.6822,41.5484,41.5675,146174.0
2015-12-09 15:20:00,43.5,43.74,43.49,43.7,227449.0,41.5675,41.7969,41.558,41.7587,227449.0
2015-12-09 15:30:00,43.7,43.78,43.68,43.72,357452.0,41.7587,41.8351,41.7395,41.7778,357452.0
2015-12-09 15:40:00,43.72,43.76,43.58,43.58,250582.0,41.7778,41.816,41.644,41.644,250582.0
2015-12-09 15:50:00,43.58,43.67,43.56,43.66,498679.0,41.644,41.73,41.6249,41.7204,498679.0
2015-12-10 09:30:00,43.79,44.11,43.54,43.82,361576.0,41.8447,42.1504,41.6058,41.8733,361576.0
2015-12-10 09:40:00,43.82,44.06,43.59,43.66,396387.0,41.8733,42.1027,41.6535,41.7204,396387.0
2015-12-10 09:50:00,43.65,43.89,43.56,43.82,441169.0,41.7109,41.9402,41.6249,41.8733,441169.0
2015-12-10 10:00:00,43.83,44.09,43.83,43.95,259491.0,41.8829,42.1313,41.8829,41.9975,259491.0
2015-12-10 10:10:00,43.96,44.05,43.8,44.05,266586.0,42.0071,42.0931,41.8542,42.0931,266586.0
2015-12-10 10:20:00,44.05,44.23,44.01,44.04,361864.0,42.0931,42.2651,42.0549,42.0835,361864.0
2015-12-10 10:30:00,44.04,44.24,44.03,44.24,178650.0,42.0835,42.2747,42.074,42.2747,178650.0
2015-12-10 10:40:00,44.24,44.36,44.15,44.29,202421.0,42.2747,42.3893,42.1887,42.3224,202421.0
2015-12-10 10:50:00,44.3,44.36,44.12,44.12,177995.0,42.332,42.3893,42.16,42.16,177995.0
2015-12-10 11:00:00,44.12,44.3,44.11,44.3,117107.0,42.16,42.332,42.1504,42.332,117107.0
2015-12-10 11:10:00,44.29,44.29,44.23,44.27,68875.0,42.3224,42.3224,42.2651,42.3033,68875.0
2015-12-10 11:20:00,44.26,44.36,44.24,44.25,96170.0,42.2938,42.3893,42.2747,42.2842,96170.0
2015-12-10 11:30:00,44.24,44.31,44.17,44.21,122766.0,42.2747,42.3416,42.2078,42.246,122766.0
2015-12-10 11:40:00,44.21,44.22,44.0,44.03,79590.0,42.246,42.2556,42.0453,42.074,79590.0
2015-12-10 11:50:00,44.03,44.03,43.9,43.98,91751.0,42.074,42.074,41.9498,42.0262,91751.0
2015-12-10 12:00:00,43.98,44.07,43.91,43.91,125848.0,42.0262,42.1122,41.9593,41.9593,125848.0
2015-12-10 12:10:00,43.91,43.93,43.77,43.88,79551.0,41.9593,41.9784,41.8255,41.9307,79551.0
2015-12-10 12:20:00,43.87,44.01,43.87,43.99,78383.0,41.9211,42.0549,41.9211,42.0358,78383.0
2015-12-10 12:30:00,43.99,44.04,43.93,44.0,124898.0,42.0358,42.0835,41.9784,42.0453,124898.0
2015-12-10 12:40:00,43.99,44.19,43.99,44.17,134880.0,42.0358,42.2269,42.0358,42.2078,134880.0
2015-12-10 12:50:00,44.17,44.38,44.16,44.32,119178.0,42.2078,42.4084,42.1982,42.3511,119178.0
2015-12-10 13:00:00,44.33,44.41,44.28,44.31,112069.0,42.3607,42.4371,42.3129,42.3416,112069.0
2015-12-10 13:10:00,44.31,44.32,44.2,44.21,99124.0,42.3416,42.3511,42.2364,42.246,99124.0
2015-12-10 13:20:00,44.2,44.26,44.11,44.11,83885.0,42.2364,42.2938,42.1504,42.1504,83885.0
2015-12-10 13:30:00,44.11,44.16,44.01,44.15,174750.0,42.1504,42.1982,42.0549,42.1887,174750.0
2015-12-10 13:40:00,44.14,44.22,44.05,44.19,132182.0,42.1791,42.2556,42.0931,42.2269,132182.0
2015-12-10 13:50:00,44.2,44.28,44.13,44.13,138668.0,42.2364,42.3129,42.1696,42.1696,138668.0
2015-12-10 14:00:00,44.14,44.23,44.1,44.19,105189.0,42.1791,42.2651,42.1409,42.2269,105189.0
2015-12-10 14:10:00,44.18,44.23,44.1,44.15,141750.0,42.2173,42.2651,42.1409,42.1887,141750.0
2015-12-10 14:20:00,44.15,44.35,44.14,44.31,152924.0,42.1887,42.3798,42.1791,42.3416,152924.0
2015-12-10 14:30:00,44.32,44.43,44.31,44.41,105481.0,42.3511,42.4562,42.3416,42.4371,105481.0
2015-12-10 14:40:00,44.4,44.48,44.4,44.4,159433.0,42.4276,42.504,42.4276,42.4276,159433.0
2015-12-10 14:50:00,44.39,44.4,44.28,44.3,85418.0,42.418,42.4276,42.3129,42.332,85418.0
2015-12-10 15:00:00,44.3,44.3,44.04,44.05,142570.0,42.332,42.332,42.0835,42.0931,142570.0
2015-12-10 15:10:00,44.04,44.1,44.0,44.0,167569.0,42.0835,42.1409,42.0453,42.0453,167569.0
2015-12-10 15:20:00,44.0,44.14,43.98,44.1,163532.0,42.0453,42.1791,42.0262,42.1409,163532.0
2015-12-10 15:30:00,44.12,44.12,44.02,44.1,123258.0,42.16,42.16,42.0644,42.1409,123258.0
2015-12-10 15:40:00,44.1,44.16,44.07,44.14,283024.0,42.1409,42.1982,42.1122,42.1791,283024.0
2015-12-10 15:50:00,44.13,44.15,44.02,44.09,576915.0,42.1696,42.1887,42.0644,42.1313,576915.0
2015-12-11 09:30:00,43.28,43.58,43.16,43.43,371447.0,41.3573,41.644,41.2426,41.5006,371447.0
2015-12-11 09:40:00,43.4,43.59,43.27,43.28,287725.0,41.472,41.6535,41.3478,41.3573,287725.0
2015-12-11 09:50:00,43.27,43.29,42.89,42.9,366028.0,41.3478,41.3669,40.9846,40.9942,366028.0
2015-12-11 10:00:00,42.88,43.32,42.88,43.25,363867.0,40.9751,41.3955,40.9751,41.3286,363867.0
2015-12-11 10:10:00,43.25,43.58,43.25,43.52,314358.0,41.3286,41.644,41.3286,41.5866,314358.0
2015-12-11 10:20:00,43.53,43.58,43.29,43.29,276751.0,41.5962,41.644,41.3669,41.3669,276751.0
2015-12-11 10:30:00,43.29,43.47,43.27,43.4,213511.0,41.3669,41.5389,41.3478,41.472,213511.0
2015-12-11 10:40:00,43.41,43.46,43.35,43.36,169439.0,41.4815,41.5293,41.4242,41.4338,169439.0
2015-12-11 10:50:00,43.35,43.38,43.25,43.28,135102.0,41.4242,41.4529,41.3286,41.3573,135102.0
2015-12-11 11:00:00,43.28,43.52,43.28,43.35,202719.0,41.3573,41.5866,41.3573,41.4242,202719.0
2015-12-11 11:10:00,43.34,43.35,43.13,43.22,171120.0,41.4146,41.4242,41.214,41.3,171120.0
2015-12-11 11:20:00,43.22,43.25,43.08,43.24,197710.0,41.3,41.3286,41.1662,41.3191,197710.0
2015-12-11 11:30:00,43.25,43.25,43.12,43.2,106279.0,41.3286,41.3286,41.2044,41.2809,106279.0
2015-12-11 11:40:00,43.21,43.29,43.18,43.23,146845.0,41.2904,41.3669,41.2618,41.3095,146845.0
2015-12-11 11:50:00,43.23,43.24,42.9,42.9,207556.0,41.3095,41.3191,40.9942,40.9942,207556.0
2015-12-11 12:00:00,42.91,42.99,42.81,42.81,141697.0,41.0037,41.0802,40.9082,40.9082,141697.0
2015-12-11 12:10:00,42.81,42.85,42.66,42.72,153897.0,40.9082,40.9464,40.7649,40.8222,153897.0
2015-12-11 12:20:00,42.71,42.77,42.59,42.63,299094.0,40.8126,40.87,40.698,40.7362,299094.0
2015-12-11 12:30:00,42.64,42.91,42.54,42.86,287316.0,40.7457,41.0037,40.6502,40.956,287316.0
2015-12-11 12:40:00,42.85,42.87,42.72,42.73,154876.0,40.9464,40.9655,40.8222,40.8317,154876.0
2015-12-11 12:50:00,42.74,42.76,42.5,42.62,204708.0,40.8413,40.8604,40.612,40.7266,204708.0
2015-12-11 13:00:00,42.62,42.84,42.62,42.77,277680.0,40.7266,40.9369,40.7266,40.87,277680.0
2015-12-11 13:10:00,42.77,42.97,42.72,42.91,152439.0,40.87,41.0611,40.8222,41.0037,152439.0
2015-12-11 13:20:00,42.92,42.94,42.75,42.76,176558.0,41.0133,41.0324,40.8509,40.8604,176558.0
2015-12-11 13:30:00,42.74,42.79,42.69,42.73,58519.0,40.8413,40.8891,40.7935,40.8317,58519.0
2015-12-11 13:40:00,42.73,42.88,42.72,42.73,68054.0,40.8317,40.9751,40.8222,40.8317,68054.0
2015-12-11 13:50:00,42.73,42.85,42.66,42.68,88872.0,40.8317,40.9464,40.7649,40.784,88872.0
2015-12-11 14:00:00,42.69,42.72,42.61,42.67,104406.0,40.7935,40.8222,40.7171,40.7744,104406.0
2015-12-11 14:10:00,42.68,42.89,42.62,42.87,137720.0,40.784,40.9846,40.7266,40.9655,137720.0
2015-12-11 14:20:00,42.86,42.87,42.68,42.69,107311.0,40.956,40.9655,40.784,40.7935,107311.0
2015-12-11 14:30:00,42.69,42.77,42.69,42.76,102302.0,40.7935,40.87,40.7935,40.8604,102302.0
2015-12-11 14:40:00,42.75,42.75,42.56,42.57,158601.0,40.8509,40.8509,40.6693,40.6789,158601.0
2015-12-11 14:50:00,42.56,42.57,42.42,42.45,216131.0,40.6693,40.6789,40.5355,40.5642,216131.0
2015-12-11 15:00:00,42.45,42.54,42.45,42.46,347150.0,40.5642,40.6502,40.5642,40.5737,347150.0
2015-12-11 15:10:00,42.46,42.47,42.28,42.29,200103.0,40.5737,40.5833,40.4017,40.4113,200103.0
2015-12-11 15:20:00,42.29,42.31,42.14,42.26,260089.0,40.4113,40.4304,40.268,40.3826,260089.0
2015-12-11 15:30:00,42.26,42.32,42.14,42.22,326968.0,40.3826,40.44,40.268,40.3444,326968.0
2015-12-11 15:40:00,42.22,42.26,42.08,42.16,360253.0,40.3444,40.3826,40.2106,40.2871,360253.0
2015-12-11 15:50:00,42.15,42.16,42.06,42.09,1107373.0,40.2775,40.2871,40.1915,40.2202,1107373.0
2015-12-14 09:30:00,42.26,42.87,42.25,42.55,430548.0,40.3826,40.9655,40.3731,40.6597,430548.0
2015-12-14 09:40:00,42.55,42.78,42.31,42.71,333642.0,40.6597,40.8795,40.4304,40.8126,333642.0
2015-12-14 09:50:00,42.7,42.75,42.45,42.5,157478.0,40.8031,40.8509,40.5642,40.612,157478.0
2015-12-14 10:00:00,42.5,42.61,42.39,42.53,184232.0,40.612,40.7171,40.5068,40.6406,184232.0
2015-12-14 10:10:00,42.52,42.66,42.22,42.28,441963.0,40.6311,40.7649,40.3444,40.4017,441963.0
2015-12-14 10:20:00,42.27,42.32,41.77,41.81,209518.0,40.3922,40.44,39.9144,39.9526,209518.0
2015-12-14 10:30:00,41.8,42.12,41.79,42.01,278467.0,39.9431,40.2488,39.9335,40.1437,278467.0
2015-12-14 10:40:00,42.02,42.21,41.96,42.09,277235.0,40.1533,40.3348,40.096,40.2202,277235.0
2015-12-14 10:50:00,42.08,42.08,41.9,41.94,196234.0,40.2106,40.2106,40.0386,40.0768,196234.0
2015-12-14 11:00:00,41.94,41.97,41.76,41.77,240480.0,40.0768,40.1055,39.9048,39.9144,240480.0
2015-12-14 11:10:00,41.77,41.81,41.5,41.56,202327.0,39.9144,39.9526,39.6564,39.7137,202327.0
2015-12-14 11:20:00,41.56,41.62,41.52,41.55,107869.0,39.7137,39.7711,39.6755,39.7042,107869.0
2015-12-14 11:30:00,41.54,41.54,41.22,41.32,195216.0,39.6946,39.6946,39.3888,39.4844,195216.0
2015-12-14 11:40:00,41.31,41.37,41.08,41.1,363284.0,39.4748,39.5322,39.255,39.2742,363284.0
2015-12-14 11:50:00,41.11,41.38,41.09,41.37,299379.0,39.2837,39.5417,39.2646,39.5322,299379.0
2015-12-14 12:00:00,41.38,41.46,41.15,41.41,286169.0,39.5417,39.6182,39.3219,39.5704,286169.0
2015-12-14 12:10:00,41.42,41.46,41.2,41.32,220670.0,39.5799,39.6182,39.3697,39.4844,220670.0
2015-12-14 12:20:00,41.32,41.52,41.27,41.47,207485.0,39.4844,39.6755,39.4366,39.6277,207485.0
2015-12-14 12:30:00,41.48,41.54,41.36,41.44,238172.0,39.6373,39.6946,39.5226,39.5991,238172.0
2015-12-14 12:40:00,41.45,41.57,41.36,41.47,152630.0,39.6086,39.7233,39.5226,39.6277,152630.0
2015-12-14 12:50:00,41.48,41.58,41.48,41.53,153733.0,39.6373,39.7328,39.6373,39.6851,153733.0
2015-12-14 13:00:00,41.54,41.61,41.47,41.49,262439.0,39.6946,39.7615,39.6277,39.6468,262439.0
2015-12-14 13:10:00,41.49,41.53,41.4,41.47,144314.0,39.6468,39.6851,39.5608,39.6277,144314.0
2015-12-14 13:20:00,41.47,41.47,41.31,41.34,277103.0,39.6277,39.6277,39.4748,39.5035,277103.0
2015-12-14 13:30:00,41.34,41.44,41.31,41.33,297228.0,39.5035,39.5991,39.4748,39.4939,297228.0
2015-12-14 13:40:00,41.3,41.36,41.15,41.34,138882.0,39.4653,39.5226,39.3219,39.5035,138882.0
2015-12-14 13:50:00,41.35,41.36,41.3,41.34,153839.0,39.5131,39.5226,39.4653,39.5035,153839.0
2015-12-14 14:00:00,41.35,41.36,41.24,41.29,278608.0,39.5131,39.5226,39.4079,39.4557,278608.0
2015-12-14 14:10:00,41.29,41.35,41.21,41.34,155710.0,39.4557,39.5131,39.3793,39.5035,155710.0
2015-12-14 14:20:00,41.35,41.41,41.23,41.23,169472.0,39.5131,39.5704,39.3984,39.3984,169472.0
2015-12-14 14:30:00,41.24,41.31,41.22,41.3,93062.0,39.4079,39.4748,39.3888,39.4653,93062.0
2015-12-14 14:40:00,41.31,41.37,41.26,41.35,74019.0,39.4748,39.5322,39.427,39.5131,74019.0
2015-12-14 14:50:00,41.35,41.6,41.34,41.5,234629.0,39.5131,39.7519,39.5035,39.6564,234629.0
2015-12-14 15:00:00,41.51,41.59,41.42,41.43,190683.0,39.6659,39.7424,39.5799,39.5895,190683.0
2015-12-14 15:10:00,41.44,41.55,41.43,41.54,110366.0,39.5991,39.7042,39.5895,39.6946,110366.0
2015-12-14 15:20:00,41.54,41.64,41.51,41.63,151282.0,39.6946,39.7902,39.6659,39.7806,151282.0
2015-12-14 15:30:00,41.63,41.69,41.58,41.62,285687.0,39.7806,39.8379,39.7328,39.7711,285687.0
2015-12-14 15:40:00,41.63,41.66,41.53,41.65,318836.0,39.7806,39.8093,39.6851,39.7997,318836.0
2015-12-14 15:50:00,41.64,41.83,41.59,41.77,975878.0,39.7902,39.9717,39.7424,39.9144,975878.0
2015-12-15 09:30:00,41.97,42.58,41.92,42.23,426886.0,40.1055,40.6884,40.0577,40.354,426886.0
2015-12-15 09:40:00,42.23,42.68,42.23,42.67,395509.0,40.354,40.784,40.354,40.7744,395509.0
2015-12-15 09:50:00,42.68,42.79,42.48,42.64,241291.0,40.784,40.8891,40.5929,40.7457,241291.0
2015-12-15 10:00:00,42.66,42.8,42.58,42.75,170428.0,40.7649,40.8986,40.6884,40.8509,170428.0
2015-12-15 10:10:00,42.75,42.82,42.64,42.65,243712.0,40.8509,40.9177,40.7457,40.7553,243712.0
2015-12-15 10:20:00,42.65,42.73,42.52,42.63,182613.0,40.7553,40.8317,40.6311,40.7362,182613.0
2015-12-15 10:30:00,42.62,42.64,42.42,42.47,195418.0,40.7266,40.7457,40.5355,40.5833,195418.0
2015-12-15 10:40:00,42.48,42.53,42.37,42.51,211078.0,40.5929,40.6406,40.4877,40.6215,211078.0
2015-12-15 10:50:00,42.51,42.67,42.5,42.61,143472.0,40.6215,40.7744,40.612,40.7171,143472.0
2015-12-15 11:00:00,42.61,42.62,42.41,42.52,156615.0,40.7171,40.7266,40.526,40.6311,156615.0
2015-12-15 11:10:00,42.5,42.56,42.42,42.5,110857.0,40.612,40.6693,40.5355,40.612,110857.0
2015-12-15 11:20:00,42.48,42.5,42.37,42.39,136435.0,40.5929,40.612,40.4877,40.5068,136435.0
2015-12-15 11:30:00,42.39,42.4,42.28,42.32,134778.0,40.5068,40.5164,40.4017,40.44,134778.0
2015-12-15 11:40:00,42.33,42.37,42.22,42.28,135350.0,40.4495,40.4877,40.3444,40.4017,135350.0
2015-12-15 11:50:00,42.29,42.33,42.19,42.29,144643.0,40.4113,40.4495,40.3157,40.4113,144643.0
2015-12-15 12:00:00,42.28,42.5,42.26,42.43,103348.0,40.4017,40.612,40.3826,40.5451,103348.0
2015-12-15 12:10:00,42.43,42.43,42.33,42.38,113294.0,40.5451,40.5451,40.4495,40.4973,113294.0
2015-12-15 12:20:00,42.37,42.54,42.34,42.53,148811.0,40.4877,40.6502,40.4591,40.6406,148811.0
2015-12-15 12:30:00,42.52,42.77,42.51,42.73,136085.0,40.6311,40.87,40.6215,40.8317,136085.0
2015-12-15 12:40:00,42.72,42.73,42.59,42.62,74804.0,40.8222,40.8317,40.698,40.7266,74804.0
2015-12-15 12:50:00,42.6,42.67,42.56,42.65,105131.0,40.7075,40.7744,40.6693,40.7553,105131.0
2015-12-15 13:00:00,42.65,42.69,42.52,42.55,78884.0,40.7553,40.7935,40.6311,40.6597,78884.0
2015-12-15 13:10:00,42.55,42.57,42.45,42.5,97056.0,40.6597,40.6789,40.5642,40.612,97056.0
2015-12-15 13:20:00,42.49,42.55,42.47,42.55,110251.0,40.6024,40.6597,40.5833,40.6597,110251.0
2015-12-15 13:30:00,42.54,42.58,42.46,42.5,68200.0,40.6502,40.6884,40.5737,40.612,68200.0
2015-12-15 13:40:00,42.51,42.52,42.44,42.49,103429.0,40.6215,40.6311,40.5546,40.6024,103429.0
2015-12-15 13:50:00,42.49,42.64,42.47,42.62,100732.0,40.6024,40.7457,40.5833,40.7266,100732.0
2015-12-15 14:00:00,42.62,42.7,42.59,42.64,71316.0,40.7266,40.8031,40.698,40.7457,71316.0
2015-12-15 14:10:00,42.64,42.67,42.58,42.58,96344.0,40.7457,40.7744,40.6884,40.6884,96344.0
2015-12-15 14:20:00,42.58,42.63,42.54,42.62,164802.0,40.6884,40.7362,40.6502,40.7266,164802.0
2015-12-15 14:30:00,42.62,42.72,42.62,42.67,138598.0,40.7266,40.8222,40.7266,40.7744,138598.0
2015-12-15 14:40:00,42.66,42.77,42.65,42.73,99087.0,40.7649,40.87,40.7553,40.8317,99087.0
2015-12-15 14:50:00,42.73,42.8,42.68,42.73,158972.0,40.8317,40.8986,40.784,40.8317,158972.0
2015-12-15 15:00:00,42.73,42.75,42.68,42.72,109063.0,40.8317,40.8509,40.784,40.8222,109063.0
2015-12-15 15:10:00,42.72,42.72,42.55,42.64,110384.0,40.8222,40.8222,40.6597,40.7457,110384.0
2015-12-15 15:20:00,42.64,42.65,42.54,42.58,128963.0,40.7457,40.7553,40.6502,40.6884,128963.0
2015-12-15 15:30:00,42.57,42.65,42.52,42.62,177936.0,40.6789,40.7553,40.6311,40.7266,177936.0
2015-12-15 15:40:00,42.63,42.72,42.62,42.66,259037.0,40.7362,40.8222,40.7266,40.7649,259037.0
2015-12-15 15:50:00,42.66,42.67,42.58,42.59,374171.0,40.7649,40.7744,40.6884,40.698,374171.0
2015-12-16 09:30:00,42.99,43.0,42.7,42.87,277710.0,41.0802,41.0897,40.8031,40.9655,277710.0
2015-12-16 09:40:00,42.86,42.98,42.75,42.96,91357.0,40.956,41.0706,40.8509,41.0515,91357.0
2015-12-16 09:50:00,42.95,43.13,42.94,43.04,189439.0,41.042,41.214,41.0324,41.128,189439.0
2015-12-16 10:00:00,43.03,43.11,42.97,43.0,137948.0,41.1184,41.1949,41.0611,41.0897,137948.0
2015-12-16 10:10:00,43.0,43.03,42.94,43.0,92698.0,41.0897,41.1184,41.0324,41.0897,92698.0
2015-12-16 10:20:00,42.99,43.05,42.87,42.88,112465.0,41.0802,41.1375,40.9655,40.9751,112465.0
2015-12-16 10:30:00,42.87,43.01,42.79,42.81,133103.0,40.9655,41.0993,40.8891,40.9082,133103.0
2015-12-16 10:40:00,42.8,42.87,42.74,42.8,92250.0,40.8986,40.9655,40.8413,40.8986,92250.0
2015-12-16 10:50:00,42.81,42.81,42.65,42.66,136253.0,40.9082,40.9082,40.7553,40.7649,136253.0
2015-12-16 11:00:00,42.66,42.76,42.64,42.73,72599.0,40.7649,40.8604,40.7457,40.8317,72599.0
2015-12-16 11:10:00,42.73,42.8,42.63,42.68,130369.0,40.8317,40.8986,40.7362,40.784,130369.0
2015-12-16 11:20:00,42.69,42.74,42.65,42.67,99655.0,40.7935,40.8413,40.7553,40.7744,99655.0
2015-12-16 11:30:00,42.67,42.81,42.65,42.78,65759.0,40.7744,40.9082,40.7553,40.8795,65759.0
2015-12-16 11:40:00,42.77,42.79,42.68,42.74,70040.0,40.87,40.8891,40.784,40.8413,70040.0
2015-12-16 11:50:00,42.74,42.78,42.67,42.7,75473.0,40.8413,40.8795,40.7744,40.8031,75473.0
2015-12-16 12:00:00,42.69,42.75,42.6,42.68,101312.0,40.7935,40.8509,40.7075,40.784,101312.0
2015-12-16 12:10:00,42.67,42.74,42.51,42.54,102352.0,40.7744,40.8413,40.6215,40.6502,102352.0
2015-12-16 12:20:00,42.55,42.62,42.5,42.54,127766.0,40.6597,40.7266,40.612,40.6502,127766.0
2015-12-16 12:30:00,42.53,42.53,42.37,42.42,97003.0,40.6406,40.6406,40.4877,40.5355,97003.0
2015-12-16 12:40:00,42.42,42.45,42.34,42.38,71521.0,40.5355,40.5642,40.4591,40.4973,71521.0
2015-12-16 12:50:00,42.37,42.43,42.34,42.42,110046.0,40.4877,40.5451,40.4591,40.5355,110046.0
2015-12-16 13:00:00,42.42,42.43,42.26,42.29,230268.0,40.5355,40.5451,40.3826,40.4113,230268.0
2015-12-16 13:10:00,42.29,42.29,42.21,42.24,196349.0,40.4113,40.4113,40.3348,40.3635,196349.0
2015-12-16 13:20:00,42.24,42.3,42.21,42.25,175089.0,40.3635,40.4208,40.3348,40.3731,175089.0
2015-12-16 13:30:00,42.24,42.32,42.16,42.22,137112.0,40.3635,40.44,40.2871,40.3444,137112.0
2015-12-16 13:40:00,42.22,42.3,42.18,42.27,209100.0,40.3444,40.4208,40.3062,40.3922,209100.0
2015-12-16 13:50:00,42.28,42.53,42.25,42.48,162976.0,40.4017,40.6406,40.3731,40.5929,162976.0
2015-12-16 14:00:00,42.44,42.58,42.12,42.49,449522.0,40.5546,40.6884,40.2488,40.6024,449522.0
2015-12-16 14:10:00,42.49,42.6,42.28,42.44,378192.0,40.6024,40.7075,40.4017,40.5546,378192.0
2015-12-16 14:20:00,42.42,42.58,42.41,42.42,199155.0,40.5355,40.6884,40.526,40.5355,199155.0
2015-12-16 14:30:00,42.42,42.52,42.35,42.4,174202.0,40.5355,40.6311,40.4686,40.5164,174202.0
2015-12-16 14:40:00,42.38,42.56,42.34,42.5,164336.0,40.4973,40.6693,40.4591,40.612,164336.0
2015-12-16 14:50:00,42.5,42.84,42.5,42.83,208813.0,40.612,40.9369,40.612,40.9273,208813.0
2015-12-16 15:00:00,42.82,42.87,42.68,42.71,149869.0,40.9177,40.9655,40.784,40.8126,149869.0
2015-12-16 15:10:00,42.72,42.92,42.7,42.91,118984.0,40.8222,41.0133,40.8031,41.0037,118984.0
2015-12-16 15:20:00,42.91,43.14,42.91,43.12,238599.0,41.0037,41.2235,41.0037,41.2044,238599.0
2015-12-16 15:30:00,43.12,43.38,43.11,43.35,395512.0,41.2044,41.4529,41.1949,41.4242,395512.0
2015-12-16 15:40:00,43.35,43.49,43.34,43.42,297126.0,41.4242,41.558,41.4146,41.4911,297126.0
2015-12-16 15:50:00,43.42,43.42,43.2,43.2,592418.0,41.4911,41.4911,41.2809,41.2809,592418.0
2015-12-17 09:30:00,43.33,43.93,43.15,43.39,488806.0,41.4051,41.9784,41.2331,41.4624,488806.0
2015-12-17 09:40:00,43.39,43.69,43.35,43.37,180020.0,41.4624,41.7491,41.4242,41.4433,180020.0
2015-12-17 09:50:00,43.37,43.86,43.37,43.82,190182.0,41.4433,41.9115,41.4433,41.8733,190182.0
2015-12-17 10:00:00,43.82,43.95,43.76,43.91,315081.0,41.8733,41.9975,41.816,41.9593,315081.0
2015-12-17 10:10:00,43.91,43.94,43.64,43.66,229715.0,41.9593,41.988,41.7013,41.7204,229715.0
2015-12-17 10:20:00,43.65,43.71,43.54,43.71,156651.0,41.7109,41.7682,41.6058,41.7682,156651.0
2015-12-17 10:30:00,43.71,43.75,43.58,43.59,133526.0,41.7682,41.8064,41.644,41.6535,133526.0
2015-12-17 10:40:00,43.58,43.62,43.34,43.35,199254.0,41.644,41.6822,41.4146,41.4242,199254.0
2015-12-17 10:50:00,43.35,43.42,43.28,43.4,182154.0,41.4242,41.4911,41.3573,41.472,182154.0
2015-12-17 11:00:00,43.4,43.49,43.34,43.41,112084.0,41.472,41.558,41.4146,41.4815,112084.0
2015-12-17 11:10:00,43.42,43.47,43.14,43.16,278073.0,41.4911,41.5389,41.2235,41.2426,278073.0
2015-12-17 11:20:00,43.16,43.17,42.99,43.06,137460.0,41.2426,41.2522,41.0802,41.1471,137460.0
2015-12-17 11:30:00,43.07,43.28,42.99,43.26,91103.0,41.1566,41.3573,41.0802,41.3382,91103.0
2015-12-17 11:40:00,43.26,43.42,43.26,43.39,134861.0,41.3382,41.4911,41.3382,41.4624,134861.0
2015-12-17 11:50:00,43.38,43.39,43.22,43.28,90446.0,41.4529,41.4624,41.3,41.3573,90446.0
2015-12-17 12:00:00,43.28,43.31,43.17,43.3,126104.0,41.3573,41.386,41.2522,41.3764,126104.0
2015-12-17 12:10:00,43.31,43.46,43.26,43.45,51894.0,41.386,41.5293,41.3382,41.5198,51894.0
2015-12-17 12:20:00,43.46,43.46,43.34,43.36,68507.0,41.5293,41.5293,41.4146,41.4338,68507.0
2015-12-17 12:30:00,43.36,43.44,43.29,43.31,76307.0,41.4338,41.5102,41.3669,41.386,76307.0
2015-12-17 12:40:00,43.31,43.37,43.18,43.19,89138.0,41.386,41.4433,41.2618,41.2713,89138.0
2015-12-17 12:50:00,43.18,43.24,43.07,43.23,99715.0,41.2618,41.3191,41.1566,41.3095,99715.0
2015-12-17 13:00:00,43.24,43.35,43.2,43.33,97917.0,41.3191,41.4242,41.2809,41.4051,97917.0
2015-12-17 13:10:00,43.31,43.43,43.28,43.35,72510.0,41.386,41.5006,41.3573,41.4242,72510.0
2015-12-17 13:20:00,43.35,43.48,43.33,43.4,76596.0,41.4242,41.5484,41.4051,41.472,76596.0
2015-12-17 13:30:00,43.41,43.5,43.38,43.47,59733.0,41.4815,41.5675,41.4529,41.5389,59733.0
2015-12-17 13:40:00,43.46,43.6,43.44,43.54,98097.0,41.5293,41.6631,41.5102,41.6058,98097.0
2015-12-17 13:50:00,43.54,43.55,43.41,43.47,57856.0,41.6058,41.6153,41.4815,41.5389,57856.0
2015-12-17 14:00:00,43.46,43.53,43.42,43.45,92664.0,41.5293,41.5962,41.4911,41.5198,92664.0
2015-12-17 14:10:00,43.45,43.52,43.35,43.48,79975.0,41.5198,41.5866,41.4242,41.5484,79975.0
2015-12-17 14:20:00,43.46,43.49,43.38,43.39,104807.0,41.5293,41.558,41.4529,41.4624,104807.0
2015-12-17 14:30:00,43.38,43.4,43.23,43.23,147658.0,41.4529,41.472,41.3095,41.3095,147658.0
2015-12-17 14:40:00,43.22,43.23,42.99,43.0,168255.0,41.3,41.3095,41.0802,41.0897,168255.0
2015-12-17 14:50:00,42.99,43.0,42.88,42.92,214610.0,41.0802,41.0897,40.9751,41.0133,214610.0
2015-12-17 15:00:00,42.93,43.0,42.82,42.88,165219.0,41.0229,41.0897,40.9177,40.9751,165219.0
2015-12-17 15:10:00,42.88,42.93,42.7,42.7,151126.0,40.9751,41.0229,40.8031,40.8031,151126.0
2015-12-17 15:20:00,42.7,42.71,42.59,42.61,220536.0,40.8031,40.8126,40.698,40.7171,220536.0
2015-12-17 15:30:00,42.61,42.88,42.6,42.77,269868.0,40.7171,40.9751,40.7075,40.87,269868.0
2015-12-17 15:40:00,42.77,42.81,42.67,42.67,223486.0,40.87,40.9082,40.7744,40.7744,223486.0
2015-12-17 15:50:00,42.67,42.69,42.45,42.47,596179.0,40.7744,40.7935,40.5642,40.5833,596179.0
2015-12-18 09:30:00,41.24,42.31,40.7,41.96,2949062.0,39.4079,40.4304,38.8919,40.096,2949062.0
2015-12-18 09:40:00,41.94,42.17,41.9,41.96,586517.0,40.0768,40.2966,40.0386,40.096,586517.0
2015-12-18 09:50:00,41.97,42.21,41.97,42.15,410462.0,40.1055,40.3348,40.1055,40.2775,410462.0
2015-12-18 10:00:00,42.15,42.16,41.7,41.73,314915.0,40.2775,40.2871,39.8475,39.8762,314915.0
2015-12-18 10:10:00,41.73,41.82,41.67,41.74,239827.0,39.8762,39.9622,39.8188,39.8857,239827.0
2015-12-18 10:20:00,41.75,42.0,41.75,41.88,130861.0,39.8953,40.1342,39.8953,40.0195,130861.0
2015-12-18 10:30:00,41.87,41.97,41.75,41.76,142635.0,40.0099,40.1055,39.8953,39.9048,142635.0
2015-12-18 10:40:00,41.75,41.79,41.59,41.6,135876.0,39.8953,39.9335,39.7424,39.7519,135876.0
2015-12-18 10:50:00,41.61,41.79,41.6,41.78,204866.0,39.7615,39.9335,39.7519,39.9239,204866.0
2015-12-18 11:00:00,41.79,41.87,41.73,41.8,159856.0,39.9335,40.0099,39.8762,39.9431,159856.0
2015-12-18 11:10:00,41.8,42.01,41.8,41.89,196506.0,39.9431,40.1437,39.9431,40.0291,196506.0
2015-12-18 11:20:00,41.89,41.92,41.76,41.81,147316.0,40.0291,40.0577,39.9048,39.9526,147316.0
2015-12-18 11:30:00,41.8,41.89,41.69,41.89,137853.0,39.9431,40.0291,39.8379,40.0291,137853.0
2015-12-18 11:40:00,41.89,41.98,41.82,41.82,131901.0,40.0291,40.1151,39.9622,39.9622,131901.0
2015-12-18 11:50:00,41.81,41.85,41.72,41.8,93915.0,39.9526,39.9908,39.8666,39.9431,93915.0
2015-12-18 12:00:00,41.79,41.8,41.63,41.64,105268.0,39.9335,39.9431,39.7806,39.7902,105268.0
2015-12-18 12:10:00,41.64,41.67,41.45,41.48,135612.0,39.7902,39.8188,39.6086,39.6373,135612.0
2015-12-18 12:20:00,41.48,41.58,41.46,41.55,111206.0,39.6373,39.7328,39.6182,39.7042,111206.0
2015-12-18 12:30:00,41.56,41.57,41.4,41.42,145670.0,39.7137,39.7233,39.5608,39.5799,145670.0
2015-12-18 12:40:00,41.43,41.49,41.38,41.44,131071.0,39.5895,39.6468,39.5417,39.5991,131071.0
2015-12-18 12:50:00,41.44,41.45,41.33,41.35,96115.0,39.5991,39.6086,39.4939,39.5131,96115.0
2015-12-18 13:00:00,41.35,41.37,41.2,41.3,246213.0,39.5131,39.5322,39.3697,39.4653,246213.0
2015-12-18 13:10:00,41.3,41.45,41.3,41.35,190482.0,39.4653,39.6086,39.4653,39.5131,190482.0
2015-12-18 13:20:00,41.36,41.36,41.21,41.28,133771.0,39.5226,39.5226,39.3793,39.4462,133771.0
2015-12-18 13:30:00,41.29,41.36,41.2,41.23,144722.0,39.4557,39.5226,39.3697,39.3984,144722.0
2015-12-18 13:40:00,41.23,41.33,41.22,41.24,134391.0,39.3984,39.4939,39.3888,39.4079,134391.0
2015-12-18 13:50:00,41.24,41.4,41.24,41.35,118850.0,39.4079,39.5608,39.4079,39.5131,118850.0
2015-12-18 14:00:00,41.33,41.42,41.31,41.36,153675.0,39.4939,39.5799,39.4748,39.5226,153675.0
2015-12-18 14:10:00,41.35,41.41,41.3,41.34,145869.0,39.5131,39.5704,39.4653,39.5035,145869.0
2015-12-18 14:20:00,41.34,41.53,41.34,41.53,182443.0,39.5035,39.6851,39.5035,39.6851,182443.0
2015-12-18 14:30:00,41.52,41.53,41.39,41.4,124056.0,39.6755,39.6851,39.5513,39.5608,124056.0
2015-12-18 14:40:00,41.4,41.41,41.21,41.21,148414.0,39.5608,39.5704,39.3793,39.3793,148414.0
2015-12-18 14:50:00,41.22,41.41,41.21,41.31,159457.0,39.3888,39.5704,39.3793,39.4748,159457.0
2015-12-18 15:00:00,41.3,41.41,41.29,41.37,127887.0,39.4653,39.5704,39.4557,39.5322,127887.0
2015-12-18 15:10:00,41.38,41.42,41.22,41.29,192608.0,39.5417,39.5799,39.3888,39.4557,192608.0
2015-12-18 15:20:00,41.29,41.35,41.16,41.29,258529.0,39.4557,39.5131,39.3315,39.4557,258529.0
2015-12-18 15:30:00,41.28,41.49,41.28,41.4,334579.0,39.4462,39.6468,39.4462,39.5608,334579.0
2015-12-18 15:40:00,41.4,41.46,41.37,41.38,335539.0,39.5608,39.6182,39.5322,39.5417,335539.0
2015-12-18 15:50:00,41.37,41.38,41.03,41.09,1250169.0,39.5322,39.5417,39.2073,39.2646,1250169.0
2015-12-21 09:30:00,41.35,42.07,41.35,41.99,576975.0,39.5131,40.2011,39.5131,40.1246,576975.0
2015-12-21 09:40:00,42.0,42.28,41.91,42.27,332326.0,40.1342,40.4017,40.0482,40.3922,332326.0
2015-12-21 09:50:00,42.26,42.26,42.03,42.05,225915.0,40.3826,40.3826,40.1628,40.182,225915.0
2015-12-21 10:00:00,42.07,42.29,42.05,42.18,251603.0,40.2011,40.4113,40.182,40.3062,251603.0
2015-12-21 10:10:00,42.2,42.38,42.07,42.37,255470.0,40.3253,40.4973,40.2011,40.4877,255470.0
2015-12-21 10:20:00,42.37,42.4,42.27,42.28,187001.0,40.4877,40.5164,40.3922,40.4017,187001.0
2015-12-21 10:30:00,42.28,42.43,42.27,42.38,145851.0,40.4017,40.5451,40.3922,40.4973,145851.0
2015-12-21 10:40:00,42.38,42.38,42.2,42.24,136346.0,40.4973,40.4973,40.3253,40.3635,136346.0
2015-12-21 10:50:00,42.25,42.26,42.12,42.19,155862.0,40.3731,40.3826,40.2488,40.3157,155862.0
2015-12-21 11:00:00,42.19,42.29,42.11,42.13,137996.0,40.3157,40.4113,40.2393,40.2584,137996.0
2015-12-21 11:10:00,42.12,42.15,42.07,42.11,120260.0,40.2488,40.2775,40.2011,40.2393,120260.0
2015-12-21 11:20:00,42.1,42.21,42.04,42.11,148079.0,40.2297,40.3348,40.1724,40.2393,148079.0
2015-12-21 11:30:00,42.11,42.11,41.91,41.98,153458.0,40.2393,40.2393,40.0482,40.1151,153458.0
2015-12-21 11:40:00,41.97,41.98,41.87,41.89,175736.0,40.1055,40.1151,40.0099,40.0291,175736.0
2015-12-21 11:50:00,41.9,42.2,41.89,42.14,128914.0,40.0386,40.3253,40.0291,40.268,128914.0
2015-12-21 12:00:00,42.13,42.24,42.13,42.17,113435.0,40.2584,40.3635,40.2584,40.2966,113435.0
2015-12-21 12:10:00,42.18,42.3,42.17,42.19,93594.0,40.3062,40.4208,40.2966,40.3157,93594.0
2015-12-21 12:20:00,42.2,42.33,42.12,42.13,97691.0,40.3253,40.4495,40.2488,40.2584,97691.0
2015-12-21 12:30:00,42.12,42.21,42.11,42.12,65862.0,40.2488,40.3348,40.2393,40.2488,65862.0
2015-12-21 12:40:00,42.13,42.19,42.08,42.13,154086.0,40.2584,40.3157,40.2106,40.2584,154086.0
2015-12-21 12:50:00,42.12,42.21,42.12,42.18,72287.0,40.2488,40.3348,40.2488,40.3062,72287.0
2015-12-21 13:00:00,42.18,42.21,42.08,42.1,73789.0,40.3062,40.3348,40.2106,40.2297,73789.0
2015-12-21 13:10:00,42.1,42.15,42.07,42.1,46854.0,40.2297,40.2775,40.2011,40.2297,46854.0
2015-12-21 13:20:00,42.09,42.2,42.08,42.18,65136.0,40.2202,40.3253,40.2106,40.3062,65136.0
2015-12-21 13:30:00,42.18,42.24,42.18,42.23,79323.0,40.3062,40.3635,40.3062,40.354,79323.0
2015-12-21 13:40:00,42.23,42.3,42.23,42.25,59728.0,40.354,40.4208,40.354,40.3731,59728.0
2015-12-21 13:50:00,42.25,42.29,42.15,42.18,68377.0,40.3731,40.4113,40.2775,40.3062,68377.0
2015-12-21 14:00:00,42.18,42.26,42.16,42.23,71364.0,40.3062,40.3826,40.2871,40.354,71364.0
2015-12-21 14:10:00,42.22,42.29,42.19,42.27,90752.0,40.3444,40.4113,40.3157,40.3922,90752.0
2015-12-21 14:20:00,42.27,42.28,42.15,42.17,83743.0,40.3922,40.4017,40.2775,40.2966,83743.0
2015-12-21 14:30:00,42.17,42.24,42.12,42.22,84375.0,40.2966,40.3635,40.2488,40.3444,84375.0
2015-12-21 14:40:00,42.22,42.25,42.12,42.22,88015.0,40.3444,40.3731,40.2488,40.3444,88015.0
2015-12-21 14:50:00,42.23,42.3,42.21,42.28,77530.0,40.354,40.4208,40.3348,40.4017,77530.0
2015-12-21 15:00:00,42.27,42.4,42.23,42.23,97367.0,40.3922,40.5164,40.354,40.354,97367.0
2015-12-21 15:10:00,42.22,42.24,42.13,42.15,75837.0,40.3444,40.3635,40.2584,40.2775,75837.0
2015-12-21 15:20:00,42.16,42.2,42.07,42.1,134646.0,40.2871,40.3253,40.2011,40.2297,134646.0
2015-12-21 15:30:00,42.1,42.19,42.08,42.16,180473.0,40.2297,40.3157,40.2106,40.2871,180473.0
2015-12-21 15:40:00,42.16,42.26,42.16,42.24,253965.0,40.2871,40.3826,40.2871,40.3635,253965.0
2015-12-21 15:50:00,42.25,42.42,42.24,42.39,534165.0,40.3731,40.5355,40.3635,40.5068,534165.0
2015-12-22 09:30:00,42.56,42.79,42.45,42.6,251822.0,40.6693,40.8891,40.5642,40.7075,251822.0
2015-12-22 09:40:00,42.59,42.69,42.35,42.51,313075.0,40.698,40.7935,40.4686,40.6215,313075.0
2015-12-22 09:50:00,42.53,42.77,42.47,42.64,249746.0,40.6406,40.87,40.5833,40.7457,249746.0
2015-12-22 10:00:00,42.67,42.81,42.45,42.81,204624.0,40.7744,40.9082,40.5642,40.9082,204624.0
2015-12-22 10:10:00,42.81,42.87,42.77,42.85,125114.0,40.9082,40.9655,40.87,40.9464,125114.0
2015-12-22 10:20:00,42.83,42.87,42.75,42.81,208054.0,40.9273,40.9655,40.8509,40.9082,208054.0
2015-12-22 10:30:00,42.79,42.87,42.75,42.77,122823.0,40.8891,40.9655,40.8509,40.87,122823.0
2015-12-22 10:40:00,42.76,42.83,42.72,42.81,96491.0,40.8604,40.9273,40.8222,40.9082,96491.0
2015-12-22 10:50:00,42.8,42.82,42.48,42.56,108179.0,40.8986,40.9177,40.5929,40.6693,108179.0
2015-12-22 11:00:00,42.57,42.67,42.57,42.62,58707.0,40.6789,40.7744,40.6789,40.7266,58707.0
2015-12-22 11:10:00,42.61,42.64,42.47,42.48,82711.0,40.7171,40.7457,40.5833,40.5929,82711.0
2015-12-22 11:20:00,42.48,42.49,42.36,42.45,64527.0,40.5929,40.6024,40.4782,40.5642,64527.0
2015-12-22 11:30:00,42.45,42.59,42.41,42.57,63489.0,40.5642,40.698,40.526,40.6789,63489.0
2015-12-22 11:40:00,42.56,42.75,42.56,42.75,70271.0,40.6693,40.8509,40.6693,40.8509,70271.0
2015-12-22 11:50:00,42.75,42.78,42.64,42.75,64739.0,40.8509,40.8795,40.7457,40.8509,64739.0
2015-12-22 12:00:00,42.76,42.77,42.65,42.69,54556.0,40.8604,40.87,40.7553,40.7935,54556.0
2015-12-22 12:10:00,42.69,42.72,42.62,42.69,52163.0,40.7935,40.8222,40.7266,40.7935,52163.0
2015-12-22 12:20:00,42.68,42.69,42.59,42.64,32707.0,40.784,40.7935,40.698,40.7457,32707.0
2015-12-22 12:30:00,42.65,42.74,42.65,42.69,34266.0,40.7553,40.8413,40.7553,40.7935,34266.0
2015-12-22 12:40:00,42.69,42.73,42.59,42.59,51308.0,40.7935,40.8317,40.698,40.698,51308.0
2015-12-22 12:50:00,42.6,42.71,42.6,42.69,60706.0,40.7075,40.8126,40.7075,40.7935,60706.0
2015-12-22 13:00:00,42.69,42.72,42.64,42.68,120496.0,40.7935,40.8222,40.7457,40.784,120496.0
2015-12-22 13:10:00,42.69,42.71,42.62,42.7,59641.0,40.7935,40.8126,40.7266,40.8031,59641.0
2015-12-22 13:20:00,42.71,42.75,42.67,42.75,53382.0,40.8126,40.8509,40.7744,40.8509,53382.0
2015-12-22 13:30:00,42.74,42.74,42.65,42.68,68604.0,40.8413,40.8413,40.7553,40.784,68604.0
2015-12-22 13:40:00,42.7,42.78,42.68,42.78,50346.0,40.8031,40.8795,40.784,40.8795,50346.0
2015-12-22 13:50:00,42.79,42.8,42.74,42.8,54141.0,40.8891,40.8986,40.8413,40.8986,54141.0
2015-12-22 14:00:00,42.82,42.87,42.8,42.82,63541.0,40.9177,40.9655,40.8986,40.9177,63541.0
2015-12-22 14:10:00,42.83,42.93,42.8,42.92,73999.0,40.9273,41.0229,40.8986,41.0133,73999.0
2015-12-22 14:20:00,42.93,42.93,42.82,42.83,57903.0,41.0229,41.0229,40.9177,40.9273,57903.0
2015-12-22 14:30:00,42.84,42.9,42.78,42.89,88096.0,40.9369,40.9942,40.8795,40.9846,88096.0
2015-12-22 14:40:00,42.89,42.98,42.89,42.96,111055.0,40.9846,41.0706,40.9846,41.0515,111055.0
2015-12-22 14:50:00,42.96,42.97,42.89,42.97,179338.0,41.0515,41.0611,40.9846,41.0611,179338.0
2015-12-22 15:00:00,42.97,43.03,42.94,42.96,251034.0,41.0611,41.1184,41.0324,41.0515,251034.0
2015-12-22 15:10:00,42.96,43.01,42.92,43.01,152599.0,41.0515,41.0993,41.0133,41.0993,152599.0
2015-12-22 15:20:00,43.01,43.08,42.99,43.01,130218.0,41.0993,41.1662,41.0802,41.0993,130218.0
2015-12-22 15:30:00,43.02,43.03,42.94,42.97,162574.0,41.1089,41.1184,41.0324,41.0611,162574.0
2015-12-22 15:40:00,42.97,42.97,42.76,42.81,244400.0,41.0611,41.0611,40.8604,40.9082,244400.0
2015-12-22 15:50:00,42.81,42.94,42.78,42.9,433649.0,40.9082,41.0324,40.8795,40.9942,433649.0
2015-12-23 09:30:00,42.78,43.0,42.47,42.59,312811.0,40.8795,41.0897,40.5833,40.698,312811.0
2015-12-23 09:40:00,42.57,42.74,42.43,42.7,239367.0,40.6789,40.8413,40.5451,40.8031,239367.0
2015-12-23 09:50:00,42.71,42.9,42.68,42.88,157363.0,40.8126,40.9942,40.784,40.9751,157363.0
2015-12-23 10:00:00,42.89,43.03,42.87,42.94,162348.0,40.9846,41.1184,40.9655,41.0324,162348.0
2015-12-23 10:10:00,42.93,42.97,42.84,42.91,98023.0,41.0229,41.0611,40.9369,41.0037,98023.0
2015-12-23 10:20:00,42.9,43.0,42.77,42.81,224741.0,40.9942,41.0897,40.87,40.9082,224741.0
2015-12-23 10:30:00,42.82,42.88,42.53,42.53,193258.0,40.9177,40.9751,40.6406,40.6406,193258.0
2015-12-23 10:40:00,42.53,42.67,42.45,42.63,197502.0,40.6406,40.7744,40.5642,40.7362,197502.0
2015-12-23 10:50:00,42.64,42.69,42.62,42.64,116623.0,40.7457,40.7935,40.7266,40.7457,116623.0
2015-12-23 11:00:00,42.64,42.68,42.59,42.66,116034.0,40.7457,40.784,40.698,40.7649,116034.0
2015-12-23 11:10:00,42.66,42.84,42.66,42.81,87026.0,40.7649,40.9369,40.7649,40.9082,87026.0
2015-12-23 11:20:00,42.8,42.81,42.72,42.77,105395.0,40.8986,40.9082,40.8222,40.87,105395.0
2015-12-23 11:30:00,42.78,42.82,42.7,42.78,94777.0,40.8795,40.9177,40.8031,40.8795,94777.0
2015-12-23 11:40:00,42.78,42.9,42.77,42.86,85917.0,40.8795,40.9942,40.87,40.956,85917.0
2015-12-23 11:50:00,42.86,43.02,42.83,43.0,88491.0,40.956,41.1089,40.9273,41.0897,88491.0
2015-12-23 12:00:00,43.01,43.1,43.0,43.06,106768.0,41.0993,41.1853,41.0897,41.1471,106768.0
2015-12-23 12:10:00,43.07,43.19,43.06,43.18,103387.0,41.1566,41.2713,41.1471,41.2618,103387.0
2015-12-23 12:20:00,43.19,43.27,43.14,43.18,106835.0,41.2713,41.3478,41.2235,41.2618,106835.0
2015-12-23 12:30:00,43.18,43.3,43.18,43.27,86338.0,41.2618,41.3764,41.2618,41.3478,86338.0
2015-12-23 12:40:00,43.27,43.35,43.23,43.32,92923.0,41.3478,41.4242,41.3095,41.3955,92923.0
2015-12-23 12:50:00,43.31,43.38,43.29,43.31,58609.0,41.386,41.4529,41.3669,41.386,58609.0
2015-12-23 13:00:00,43.31,43.34,43.24,43.34,120814.0,41.386,41.4146,41.3191,41.4146,120814.0
2015-12-23 13:10:00,43.34,43.39,43.28,43.3,64345.0,41.4146,41.4624,41.3573,41.3764,64345.0
2015-12-23 13:20:00,43.3,43.36,43.27,43.32,79746.0,41.3764,41.4338,41.3478,41.3955,79746.0
2015-12-23 13:30:00,43.33,43.34,43.27,43.3,60900.0,41.4051,41.4146,41.3478,41.3764,60900.0
2015-12-23 13:40:00,43.31,43.32,43.25,43.25,113561.0,41.386,41.3955,41.3286,41.3286,113561.0
2015-12-23 13:50:00,43.25,43.28,43.21,43.27,65083.0,41.3286,41.3573,41.2904,41.3478,65083.0
2015-12-23 14:00:00,43.26,43.29,43.21,43.21,54429.0,41.3382,41.3669,41.2904,41.2904,54429.0
2015-12-23 14:10:00,43.21,43.23,43.17,43.22,76307.0,41.2904,41.3095,41.2522,41.3,76307.0
2015-12-23 14:20:00,43.22,43.26,43.2,43.22,61108.0,41.3,41.3382,41.2809,41.3,61108.0
2015-12-23 14:30:00,43.22,43.23,43.19,43.19,75751.0,41.3,41.3095,41.2713,41.2713,75751.0
2015-12-23 14:40:00,43.19,43.22,43.13,43.18,72503.0,41.2713,41.3,41.214,41.2618,72503.0
2015-12-23 14:50:00,43.19,43.2,43.09,43.2,106692.0,41.2713,41.2809,41.1758,41.2809,106692.0
2015-12-23 15:00:00,43.19,43.24,43.15,43.17,77613.0,41.2713,41.3191,41.2331,41.2522,77613.0
2015-12-23 15:10:00,43.17,43.19,43.06,43.09,132932.0,41.2522,41.2713,41.1471,41.1758,132932.0
2015-12-23 15:20:00,43.09,43.21,43.09,43.16,102667.0,41.1758,41.2904,41.1758,41.2426,102667.0
2015-12-23 15:30:00,43.16,43.23,43.13,43.14,247106.0,41.2426,41.3095,41.214,41.2235,247106.0
2015-12-23 15:40:00,43.14,43.24,43.13,43.24,187730.0,41.2235,41.3191,41.214,41.3191,187730.0
2015-12-23 15:50:00,43.24,43.33,43.23,43.3,472263.0,41.3191,41.4051,41.3095,41.3764,472263.0
2015-12-24 09:30:00,43.27,43.58,43.11,43.54,176298.0,41.3478,41.644,41.1949,41.6058,176298.0
2015-12-24 09:40:00,43.53,43.92,43.51,43.79,275524.0,41.5962,41.9689,41.5771,41.8447,275524.0
2015-12-24 09:50:00,43.77,44.02,43.75,44.0,219449.0,41.8255,42.0644,41.8064,42.0453,219449.0
2015-12-24 10:00:00,44.0,44.0,43.85,43.89,147903.0,42.0453,42.0453,41.902,41.9402,147903.0
2015-12-24 10:10:00,43.88,44.03,43.85,43.99,141007.0,41.9307,42.074,41.902,42.0358,141007.0
2015-12-24 10:20:00,43.98,44.11,43.96,44.04,189095.0,42.0262,42.1504,42.0071,42.0835,189095.0
2015-12-24 10:30:00,44.05,44.1,43.96,43.98,126566.0,42.0931,42.1409,42.0071,42.0262,126566.0
2015-12-24 10:40:00,43.98,44.15,43.98,44.12,134175.0,42.0262,42.1887,42.0262,42.16,134175.0
2015-12-24 10:50:00,44.13,44.19,43.98,43.98,106405.0,42.1696,42.2269,42.0262,42.0262,106405.0
2015-12-24 11:00:00,43.98,44.03,43.93,44.02,65130.0,42.0262,42.074,41.9784,42.0644,65130.0
2015-12-24 11:10:00,44.03,44.06,43.87,43.89,108313.0,42.074,42.1027,41.9211,41.9402,108313.0
2015-12-24 11:20:00,43.89,43.94,43.78,43.78,103708.0,41.9402,41.988,41.8351,41.8351,103708.0
2015-12-24 11:30:00,43.78,43.86,43.76,43.86,108550.0,41.8351,41.9115,41.816,41.9115,108550.0
2015-12-24 11:40:00,43.86,43.97,43.85,43.95,75976.0,41.9115,42.0167,41.902,41.9975,75976.0
2015-12-24 11:50:00,43.96,44.0,43.94,43.95,94872.0,42.0071,42.0453,41.988,41.9975,94872.0
2015-12-24 12:00:00,43.95,44.03,43.93,44.01,78283.0,41.9975,42.074,41.9784,42.0549,78283.0
2015-12-24 12:10:00,44.01,44.08,43.95,44.03,98033.0,42.0549,42.1218,41.9975,42.074,98033.0
2015-12-24 12:20:00,44.04,44.04,43.92,44.0,79791.0,42.0835,42.0835,41.9689,42.0453,79791.0
2015-12-24 12:30:00,44.0,44.0,43.83,43.9,149330.0,42.0453,42.0453,41.8829,41.9498,149330.0
2015-12-24 12:40:00,43.9,44.01,43.89,43.95,143595.0,41.9498,42.0549,41.9402,41.9975,143595.0
2015-12-24 12:50:00,43.94,43.95,43.75,43.8,231968.0,41.988,41.9975,41.8064,41.8542,231968.0
2015-12-28 09:30:00,43.62,44.04,43.51,43.95,202044.0,41.6822,42.0835,41.5771,41.9975,202044.0
2015-12-28 09:40:00,43.98,44.01,43.81,43.87,109370.0,42.0262,42.0549,41.8638,41.9211,109370.0
2015-12-28 09:50:00,43.87,43.88,43.44,43.53,208824.0,41.9211,41.9307,41.5102,41.5962,208824.0
2015-12-28 10:00:00,43.54,43.55,43.18,43.25,119988.0,41.6058,41.6153,41.2618,41.3286,119988.0
2015-12-28 10:10:00,43.23,43.24,43.08,43.11,118235.0,41.3095,41.3191,41.1662,41.1949,118235.0
2015-12-28 10:20:00,43.11,43.13,43.0,43.07,121281.0,41.1949,41.214,41.0897,41.1566,121281.0
2015-12-28 10:30:00,43.08,43.24,43.04,43.24,122478.0,41.1662,41.3191,41.128,41.3191,122478.0
2015-12-28 10:40:00,43.24,43.3,43.0,43.0,122718.0,41.3191,41.3764,41.0897,41.0897,122718.0
2015-12-28 10:50:00,43.01,43.07,42.93,42.97,109836.0,41.0993,41.1566,41.0229,41.0611,109836.0
2015-12-28 11:00:00,42.96,43.07,42.91,43.06,93968.0,41.0515,41.1566,41.0037,41.1471,93968.0
2015-12-28 11:10:00,43.06,43.2,43.03,43.12,114968.0,41.1471,41.2809,41.1184,41.2044,114968.0
2015-12-28 11:20:00,43.11,43.16,42.99,43.0,77314.0,41.1949,41.2426,41.0802,41.0897,77314.0
2015-12-28 11:30:00,43.0,43.14,42.98,43.1,63721.0,41.0897,41.2235,41.0706,41.1853,63721.0
2015-12-28 11:40:00,43.09,43.09,43.01,43.07,57472.0,41.1758,41.1758,41.0993,41.1566,57472.0
2015-12-28 11:50:00,43.06,43.18,43.03,43.11,95133.0,41.1471,41.2618,41.1184,41.1949,95133.0
2015-12-28 12:00:00,43.1,43.19,43.06,43.13,44648.0,41.1853,41.2713,41.1471,41.214,44648.0
2015-12-28 12:10:00,43.11,43.14,43.04,43.1,43567.0,41.1949,41.2235,41.128,41.1853,43567.0
2015-12-28 12:20:00,43.1,43.1,43.0,43.1,50001.0,41.1853,41.1853,41.0897,41.1853,50001.0
2015-12-28 12:30:00,43.11,43.23,43.09,43.15,107697.0,41.1949,41.3095,41.1758,41.2331,107697.0
2015-12-28 12:40:00,43.15,43.25,43.07,43.23,51038.0,41.2331,41.3286,41.1566,41.3095,51038.0
2015-12-28 12:50:00,43.23,43.3,43.22,43.29,54714.0,41.3095,41.3764,41.3,41.3669,54714.0
2015-12-28 13:00:00,43.29,43.34,43.26,43.29,45380.0,41.3669,41.4146,41.3382,41.3669,45380.0
2015-12-28 13:10:00,43.3,43.49,43.27,43.45,85352.0,41.3764,41.558,41.3478,41.5198,85352.0
2015-12-28 13:20:00,43.46,43.48,43.39,43.41,46825.0,41.5293,41.5484,41.4624,41.4815,46825.0
2015-12-28 13:30:00,43.41,43.45,43.34,43.39,74481.0,41.4815,41.5198,41.4146,41.4624,74481.0
2015-12-28 13:40:00,43.4,43.44,43.35,43.41,45075.0,41.472,41.5102,41.4242,41.4815,45075.0
2015-12-28 13:50:00,43.41,43.43,43.34,43.34,41020.0,41.4815,41.5006,41.4146,41.4146,41020.0
2015-12-28 14:00:00,43.33,43.42,43.33,43.38,31931.0,41.4051,41.4911,41.4051,41.4529,31931.0
2015-12-28 14:10:00,43.38,43.39,43.27,43.35,56323.0,41.4529,41.4624,41.3478,41.4242,56323.0
2015-12-28 14:20:00,43.35,43.35,43.24,43.24,44492.0,41.4242,41.4242,41.3191,41.3191,44492.0
2015-12-28 14:30:00,43.25,43.28,43.23,43.26,56019.0,41.3286,41.3573,41.3095,41.3382,56019.0
2015-12-28 14:40:00,43.27,43.27,43.18,43.22,131382.0,41.3478,41.3478,41.2618,41.3,131382.0
2015-12-28 14:50:00,43.23,43.27,43.14,43.16,65368.0,41.3095,41.3478,41.2235,41.2426,65368.0
2015-12-28 15:00:00,43.16,43.2,43.06,43.06,87633.0,41.2426,41.2809,41.1471,41.1471,87633.0
2015-12-28 15:10:00,43.06,43.1,43.01,43.05,101515.0,41.1471,41.1853,41.0993,41.1375,101515.0
2015-12-28 15:20:00,43.06,43.21,43.05,43.18,87793.0,41.1471,41.2904,41.1375,41.2618,87793.0
2015-12-28 15:30:00,43.19,43.26,43.16,43.21,113258.0,41.2713,41.3382,41.2426,41.2904,113258.0
2015-12-28 15:40:00,43.22,43.22,43.14,43.21,185825.0,41.3,41.3,41.2235,41.2904,185825.0
2015-12-28 15:50:00,43.22,43.25,43.2,43.24,233586.0,41.3,41.3286,41.2809,41.3191,233586.0
2015-12-29 09:30:00,43.25,43.57,43.21,43.38,288400.0,41.3286,41.6344,41.2904,41.4529,288400.0
2015-12-29 09:40:00,43.36,43.42,43.14,43.27,171343.0,41.4338,41.4911,41.2235,41.3478,171343.0
2015-12-29 09:50:00,43.28,43.51,43.28,43.41,121697.0,41.3573,41.5771,41.3573,41.4815,121697.0
2015-12-29 10:00:00,43.41,43.52,43.41,43.45,123676.0,41.4815,41.5866,41.4815,41.5198,123676.0
2015-12-29 10:10:00,43.46,43.5,43.42,43.47,114529.0,41.5293,41.5675,41.4911,41.5389,114529.0
2015-12-29 10:20:00,43.47,43.5,43.37,43.41,86770.0,41.5389,41.5675,41.4433,41.4815,86770.0
2015-12-29 10:30:00,43.41,43.42,43.29,43.33,74274.0,41.4815,41.4911,41.3669,41.4051,74274.0
2015-12-29 10:40:00,43.33,43.33,43.22,43.23,108530.0,41.4051,41.4051,41.3,41.3095,108530.0
2015-12-29 10:50:00,43.23,43.27,43.14,43.14,98472.0,41.3095,41.3478,41.2235,41.2235,98472.0
2015-12-29 11:00:00,43.14,43.38,43.14,43.34,102967.0,41.2235,41.4529,41.2235,41.4146,102967.0
2015-12-29 11:10:00,43.34,43.37,43.28,43.31,67206.0,41.4146,41.4433,41.3573,41.386,67206.0
2015-12-29 11:20:00,43.31,43.32,43.2,43.25,71441.0,41.386,41.3955,41.2809,41.3286,71441.0
2015-12-29 11:30:00,43.23,43.29,43.11,43.12,105292.0,41.3095,41.3669,41.1949,41.2044,105292.0
2015-12-29 11:40:00,43.12,43.12,43.03,43.08,91179.0,41.2044,41.2044,41.1184,41.1662,91179.0
2015-12-29 11:50:00,43.08,43.28,43.08,43.28,58834.0,41.1662,41.3573,41.1662,41.3573,58834.0
2015-12-29 12:00:00,43.28,43.32,43.2,43.28,95190.0,41.3573,41.3955,41.2809,41.3573,95190.0
2015-12-29 12:10:00,43.29,43.34,43.24,43.3,52709.0,41.3669,41.4146,41.3191,41.3764,52709.0
2015-12-29 12:20:00,43.3,43.33,43.25,43.26,44310.0,41.3764,41.4051,41.3286,41.3382,44310.0
2015-12-29 12:30:00,43.26,43.32,43.24,43.29,42183.0,41.3382,41.3955,41.3191,41.3669,42183.0
2015-12-29 12:40:00,43.28,43.32,43.23,43.23,54370.0,41.3573,41.3955,41.3095,41.3095,54370.0
2015-12-29 12:50:00,43.23,43.36,43.23,43.32,87491.0,41.3095,41.4338,41.3095,41.3955,87491.0
2015-12-29 13:00:00,43.33,43.4,43.27,43.3,63748.0,41.4051,41.472,41.3478,41.3764,63748.0
2015-12-29 13:10:00,43.31,43.42,43.31,43.42,58611.0,41.386,41.4911,41.386,41.4911,58611.0
2015-12-29 13:20:00,43.41,43.43,43.29,43.4,81365.0,41.4815,41.5006,41.3669,41.472,81365.0
2015-12-29 13:30:00,43.39,43.41,43.34,43.39,39983.0,41.4624,41.4815,41.4146,41.4624,39983.0
2015-12-29 13:40:00,43.39,43.43,43.37,43.41,29979.0,41.4624,41.5006,41.4433,41.4815,29979.0
2015-12-29 13:50:00,43.42,43.45,43.41,43.44,68254.0,41.4911,41.5198,41.4815,41.5102,68254.0
2015-12-29 14:00:00,43.45,43.51,43.43,43.48,58565.0,41.5198,41.5771,41.5006,41.5484,58565.0
2015-12-29 14:10:00,43.48,43.5,43.44,43.47,49995.0,41.5484,41.5675,41.5102,41.5389,49995.0
2015-12-29 14:20:00,43.47,43.62,43.46,43.62,103675.0,41.5389,41.6822,41.5293,41.6822,103675.0
2015-12-29 14:30:00,43.61,43.62,43.51,43.6,54547.0,41.6727,41.6822,41.5771,41.6631,54547.0
2015-12-29 14:40:00,43.59,43.59,43.48,43.49,62284.0,41.6535,41.6535,41.5484,41.558,62284.0
2015-12-29 14:50:00,43.5,43.56,43.5,43.51,71412.0,41.5675,41.6249,41.5675,41.5771,71412.0
2015-12-29 15:00:00,43.51,43.6,43.5,43.58,57943.0,41.5771,41.6631,41.5675,41.644,57943.0
2015-12-29 15:10:00,43.59,43.61,43.56,43.58,86904.0,41.6535,41.6727,41.6249,41.644,86904.0
2015-12-29 15:20:00,43.58,43.58,43.54,43.55,56967.0,41.644,41.644,41.6058,41.6153,56967.0
2015-12-29 15:30:00,43.55,43.55,43.47,43.53,124413.0,41.6153,41.6153,41.5389,41.5962,124413.0
2015-12-29 15:40:00,43.52,43.58,43.52,43.55,148440.0,41.5866,41.644,41.5866,41.6153,148440.0
2015-12-29 15:50:00,43.55,43.57,43.49,43.51,258257.0,41.6153,41.6344,41.558,41.5771,258257.0
2015-12-30 09:30:00,43.46,43.64,43.05,43.05,353724.0,41.5293,41.7013,41.1375,41.1375,353724.0
2015-12-30 09:40:00,43.05,43.06,42.82,42.82,175567.0,41.1375,41.1471,40.9177,40.9177,175567.0
2015-12-30 09:50:00,42.82,42.9,42.77,42.83,101579.0,40.9177,40.9942,40.87,40.9273,101579.0
2015-12-30 10:00:00,42.84,42.88,42.72,42.72,154231.0,40.9369,40.9751,40.8222,40.8222,154231.0
2015-12-30 10:10:00,42.72,42.77,42.58,42.63,208545.0,40.8222,40.87,40.6884,40.7362,208545.0
2015-12-30 10:20:00,42.63,42.66,42.46,42.5,206108.0,40.7362,40.7649,40.5737,40.612,206108.0
2015-12-30 10:30:00,42.5,42.65,42.5,42.54,137648.0,40.612,40.7553,40.612,40.6502,137648.0
2015-12-30 10:40:00,42.54,42.67,42.46,42.61,129743.0,40.6502,40.7744,40.5737,40.7171,129743.0
2015-12-30 10:50:00,42.6,42.75,42.58,42.75,95571.0,40.7075,40.8509,40.6884,40.8509,95571.0
2015-12-30 11:00:00,42.74,42.78,42.69,42.74,161163.0,40.8413,40.8795,40.7935,40.8413,161163.0
2015-12-30 11:10:00,42.75,42.8,42.69,42.78,136248.0,40.8509,40.8986,40.7935,40.8795,136248.0
2015-12-30 11:20:00,42.78,42.82,42.72,42.8,115000.0,40.8795,40.9177,40.8222,40.8986,115000.0
2015-12-30 11:30:00,42.8,42.88,42.78,42.84,73252.0,40.8986,40.9751,40.8795,40.9369,73252.0
2015-12-30 11:40:00,42.83,42.91,42.82,42.91,84104.0,40.9273,41.0037,40.9177,41.0037,84104.0
2015-12-30 11:50:00,42.9,42.94,42.86,42.88,74697.0,40.9942,41.0324,40.956,40.9751,74697.0
2015-12-30 12:00:00,42.87,42.93,42.87,42.91,63027.0,40.9655,41.0229,40.9655,41.0037,63027.0
2015-12-30 12:10:00,42.9,42.91,42.86,42.89,68914.0,40.9942,41.0037,40.956,40.9846,68914.0
2015-12-30 12:20:00,42.89,42.95,42.88,42.93,57700.0,40.9846,41.042,40.9751,41.0229,57700.0
2015-12-30 12:30:00,42.93,43.04,42.93,43.01,77444.0,41.0229,41.128,41.0229,41.0993,77444.0
2015-12-30 12:40:00,43.02,43.07,43.01,43.07,55187.0,41.1089,41.1566,41.0993,41.1566,55187.0
2015-12-30 12:50:00,43.07,43.09,43.0,43.04,137899.0,41.1566,41.1758,41.0897,41.128,137899.0
2015-12-30 13:00:00,43.04,43.05,42.99,43.03,61063.0,41.128,41.1375,41.0802,41.1184,61063.0
2015-12-30 13:10:00,43.04,43.1,43.01,43.08,61475.0,41.128,41.1853,41.0993,41.1662,61475.0
2015-12-30 13:20:00,43.08,43.1,43.05,43.09,78926.0,41.1662,41.1853,41.1375,41.1758,78926.0
2015-12-30 13:30:00,43.09,43.11,43.07,43.07,81813.0,41.1758,41.1949,41.1566,41.1566,81813.0
2015-12-30 13:40:00,43.07,43.07,42.94,42.97,64521.0,41.1566,41.1566,41.0324,41.0611,64521.0
2015-12-30 13:50:00,42.97,43.0,42.94,42.95,40574.0,41.0611,41.0897,41.0324,41.042,40574.0
2015-12-30 14:00:00,42.95,43.01,42.93,42.97,70731.0,41.042,41.0993,41.0229,41.0611,70731.0
2015-12-30 14:10:00,42.98,43.09,42.98,43.05,47231.0,41.0706,41.1758,41.0706,41.1375,47231.0
2015-12-30 14:20:00,43.05,43.06,43.01,43.02,37743.0,41.1375,41.1471,41.0993,41.1089,37743.0
2015-12-30 14:30:00,43.01,43.03,42.94,42.95,179738.0,41.0993,41.1184,41.0324,41.042,179738.0
2015-12-30 14:40:00,42.96,43.01,42.94,43.0,48598.0,41.0515,41.0993,41.0324,41.0897,48598.0
2015-12-30 14:50:00,42.99,43.0,42.92,42.92,62594.0,41.0802,41.0897,41.0133,41.0133,62594.0
2015-12-30 15:00:00,42.93,42.94,42.87,42.89,84075.0,41.0229,41.0324,40.9655,40.9846,84075.0
2015-12-30 15:10:00,42.89,42.93,42.88,42.91,93936.0,40.9846,41.0229,40.9751,41.0037,93936.0
2015-12-30 15:20:00,42.91,42.92,42.88,42.89,75658.0,41.0037,41.0133,40.9751,40.9846,75658.0
2015-12-30 15:30:00,42.88,42.89,42.68,42.79,239622.0,40.9751,40.9846,40.784,40.8891,239622.0
2015-12-30 15:40:00,42.78,42.89,42.76,42.86,330506.0,40.8795,40.9846,40.8604,40.956,330506.0
2015-12-30 15:50:00,42.86,42.87,42.74,42.8,656317.0,40.956,40.9655,40.8413,40.8986,656317.0
2015-12-31 09:30:00,42.59,42.59,42.23,42.3,240636.0,40.698,40.698,40.354,40.4208,240636.0
2015-12-31 09:40:00,42.29,42.32,42.11,42.18,154047.0,40.4113,40.44,40.2393,40.3062,154047.0
2015-12-31 09:50:00,42.16,42.18,42.04,42.1,165104.0,40.2871,40.3062,40.1724,40.2297,165104.0
2015-12-31 10:00:00,42.09,42.37,42.08,42.08,295447.0,40.2202,40.4877,40.2106,40.2106,295447.0
2015-12-31 10:10:00,42.08,42.11,41.87,41.96,397281.0,40.2106,40.2393,40.0099,40.096,397281.0
2015-12-31 10:20:00,41.96,41.99,41.89,41.9,172454.0,40.096,40.1246,40.0291,40.0386,172454.0
2015-12-31 10:30:00,41.9,41.93,41.83,41.93,214804.0,40.0386,40.0673,39.9717,40.0673,214804.0
2015-12-31 10:40:00,41.93,42.04,41.9,42.04,235942.0,40.0673,40.1724,40.0386,40.1724,235942.0
2015-12-31 10:50:00,42.03,42.07,41.96,42.0,125053.0,40.1628,40.2011,40.096,40.1342,125053.0
2015-12-31 11:00:00,42.01,42.08,41.97,42.05,320955.0,40.1437,40.2106,40.1055,40.182,320955.0
2015-12-31 11:10:00,42.05,42.17,42.0,42.12,178805.0,40.182,40.2966,40.1342,40.2488,178805.0
2015-12-31 11:20:00,42.11,42.12,42.04,42.09,152916.0,40.2393,40.2488,40.1724,40.2202,152916.0
2015-12-31 11:30:00,42.08,42.21,42.04,42.19,106562.0,40.2106,40.3348,40.1724,40.3157,106562.0
2015-12-31 11:40:00,42.19,42.28,42.15,42.23,175241.0,40.3157,40.4017,40.2775,40.354,175241.0
2015-12-31 11:50:00,42.24,42.24,42.15,42.2,60234.0,40.3635,40.3635,40.2775,40.3253,60234.0
2015-12-31 12:00:00,42.2,42.22,42.13,42.15,167737.0,40.3253,40.3444,40.2584,40.2775,167737.0
2015-12-31 12:10:00,42.15,42.21,42.13,42.18,81935.0,40.2775,40.3348,40.2584,40.3062,81935.0
2015-12-31 12:20:00,42.18,42.24,42.16,42.23,61320.0,40.3062,40.3635,40.2871,40.354,61320.0
2015-12-31 12:30:00,42.24,42.26,42.2,42.21,56269.0,40.3635,40.3826,40.3253,40.3348,56269.0
2015-12-31 12:40:00,42.21,42.29,42.2,42.24,40047.0,40.3348,40.4113,40.3253,40.3635,40047.0
2015-12-31 12:50:00,42.25,42.26,42.09,42.09,77580.0,40.3731,40.3826,40.2202,40.2202,77580.0
2015-12-31 13:00:00,42.09,42.14,42.01,42.03,98038.0,40.2202,40.268,40.1437,40.1628,98038.0
2015-12-31 13:10:00,42.01,42.11,42.01,42.1,74414.0,40.1437,40.2393,40.1437,40.2297,74414.0
2015-12-31 13:20:00,42.09,42.17,42.09,42.16,67801.0,40.2202,40.2966,40.2202,40.2871,67801.0
2015-12-31 13:30:00,42.16,42.18,42.13,42.18,56641.0,40.2871,40.3062,40.2584,40.3062,56641.0
2015-12-31 13:40:00,42.18,42.22,42.14,42.17,71349.0,40.3062,40.3444,40.268,40.2966,71349.0
2015-12-31 13:50:00,42.17,42.2,42.15,42.19,68479.0,40.2966,40.3253,40.2775,40.3157,68479.0
2015-12-31 14:00:00,42.19,42.27,42.17,42.21,106638.0,40.3157,40.3922,40.2966,40.3348,106638.0
2015-12-31 14:10:00,42.2,42.26,42.2,42.22,51654.0,40.3253,40.3826,40.3253,40.3444,51654.0
2015-12-31 14:20:00,42.22,42.24,42.13,42.16,118870.0,40.3444,40.3635,40.2584,40.2871,118870.0
2015-12-31 14:30:00,42.16,42.18,42.11,42.18,96390.0,40.2871,40.3062,40.2393,40.3062,96390.0
2015-12-31 14:40:00,42.18,42.27,42.17,42.25,48219.0,40.3062,40.3922,40.2966,40.3731,48219.0
2015-12-31 14:50:00,42.26,42.31,42.2,42.23,86915.0,40.3826,40.4304,40.3253,40.354,86915.0
2015-12-31 15:00:00,42.23,42.26,42.16,42.25,162492.0,40.354,40.3826,40.2871,40.3731,162492.0
2015-12-31 15:10:00,42.25,42.31,42.21,42.29,137622.0,40.3731,40.4304,40.3348,40.4113,137622.0
2015-12-31 15:20:00,42.29,42.37,42.28,42.3,96671.0,40.4113,40.4877,40.4017,40.4208,96671.0
2015-12-31 15:30:00,42.3,42.38,42.3,42.34,117660.0,40.4208,40.4973,40.4208,40.4591,117660.0
2015-12-31 15:40:00,42.34,42.38,42.25,42.35,182753.0,40.4591,40.4973,40.3731,40.4686,182753.0
2015-12-31 15:50:00,42.34,42.41,42.29,42.35,874925.0,40.4591,40.526,40.4113,40.4686,874925.0
2016-01-04 09:30:00,41.09,41.29,40.7,40.99,872243.0,39.2646,39.4557,38.8919,39.169,872243.0
2016-01-04 09:40:00,40.98,41.02,40.35,40.43,659339.0,39.1595,39.1977,38.5575,38.6339,659339.0
2016-01-04 09:50:00,40.43,40.64,40.42,40.59,322097.0,38.6339,38.8346,38.6244,38.7868,322097.0
2016-01-04 10:00:00,40.59,40.62,40.34,40.38,359571.0,38.7868,38.8155,38.5479,38.5861,359571.0
2016-01-04 10:10:00,40.39,40.72,40.3,40.7,279476.0,38.5957,38.911,38.5097,38.8919,279476.0
2016-01-04 10:20:00,40.7,40.93,40.67,40.91,226724.0,38.8919,39.1117,38.8633,39.0926,226724.0
2016-01-04 10:30:00,40.9,41.08,40.79,40.88,274056.0,39.083,39.255,38.9779,39.0639,274056.0
2016-01-04 10:40:00,40.87,41.08,40.77,41.01,219955.0,39.0544,39.255,38.9588,39.1882,219955.0
2016-01-04 10:50:00,41.02,41.03,40.76,40.77,276818.0,39.1977,39.2073,38.9493,38.9588,276818.0
2016-01-04 11:00:00,40.76,40.8,40.65,40.69,341277.0,38.9493,38.9875,38.8441,38.8824,341277.0
2016-01-04 11:10:00,40.69,40.72,40.61,40.66,234239.0,38.8824,38.911,38.8059,38.8537,234239.0
2016-01-04 11:20:00,40.66,40.77,40.62,40.7,142409.0,38.8537,38.9588,38.8155,38.8919,142409.0
2016-01-04 11:30:00,40.7,40.83,40.65,40.83,197401.0,38.8919,39.0162,38.8441,39.0162,197401.0
2016-01-04 11:40:00,40.83,40.93,40.8,40.91,191618.0,39.0162,39.1117,38.9875,39.0926,191618.0
2016-01-04 11:50:00,40.91,41.05,40.9,40.91,337231.0,39.0926,39.2264,39.083,39.0926,337231.0
2016-01-04 12:00:00,40.91,40.93,40.75,40.77,258948.0,39.0926,39.1117,38.9397,38.9588,258948.0
2016-01-04 12:10:00,40.77,40.82,40.75,40.8,248867.0,38.9588,39.0066,38.9397,38.9875,248867.0
2016-01-04 12:20:00,40.8,40.85,40.75,40.8,215264.0,38.9875,39.0353,38.9397,38.9875,215264.0
2016-01-04 12:30:00,40.8,40.94,40.79,40.92,161534.0,38.9875,39.1213,38.9779,39.1022,161534.0
2016-01-04 12:40:00,40.91,41.11,40.9,41.09,213742.0,39.0926,39.2837,39.083,39.2646,213742.0
2016-01-04 12:50:00,41.09,41.2,41.07,41.18,177804.0,39.2646,39.3697,39.2455,39.3506,177804.0
2016-01-04 13:00:00,41.16,41.17,41.05,41.16,121692.0,39.3315,39.341,39.2264,39.3315,121692.0
2016-01-04 13:10:00,41.17,41.29,41.14,41.23,185429.0,39.341,39.4557,39.3124,39.3984,185429.0
2016-01-04 13:20:00,41.24,41.28,41.17,41.25,134443.0,39.4079,39.4462,39.341,39.4175,134443.0
2016-01-04 13:30:00,41.25,41.29,41.19,41.21,124867.0,39.4175,39.4557,39.3602,39.3793,124867.0
2016-01-04 13:40:00,41.2,41.25,41.18,41.22,149088.0,39.3697,39.4175,39.3506,39.3888,149088.0
2016-01-04 13:50:00,41.22,41.36,41.21,41.22,236599.0,39.3888,39.5226,39.3793,39.3888,236599.0
2016-01-04 14:00:00,41.22,41.22,40.97,40.98,189922.0,39.3888,39.3888,39.1499,39.1595,189922.0
2016-01-04 14:10:00,40.99,40.99,40.82,40.9,181570.0,39.169,39.169,39.0066,39.083,181570.0
2016-01-04 14:20:00,40.9,40.95,40.88,40.89,190471.0,39.083,39.1308,39.0639,39.0735,190471.0
2016-01-04 14:30:00,40.89,40.89,40.72,40.75,192065.0,39.0735,39.0735,38.911,38.9397,192065.0
2016-01-04 14:40:00,40.74,40.75,40.67,40.71,277150.0,38.9301,38.9397,38.8633,38.9015,277150.0
2016-01-04 14:50:00,40.7,40.74,40.66,40.7,196218.0,38.8919,38.9301,38.8537,38.8919,196218.0
2016-01-04 15:00:00,40.71,40.72,40.63,40.65,236018.0,38.9015,38.911,38.825,38.8441,236018.0
2016-01-04 15:10:00,40.65,40.68,40.59,40.67,248792.0,38.8441,38.8728,38.7868,38.8633,248792.0
2016-01-04 15:20:00,40.66,40.69,40.51,40.55,190725.0,38.8537,38.8824,38.7104,38.7486,190725.0
2016-01-04 15:30:00,40.54,40.77,40.53,40.77,426931.0,38.739,38.9588,38.7295,38.9588,426931.0
2016-01-04 15:40:00,40.77,40.97,40.77,40.9,456588.0,38.9588,39.1499,38.9588,39.083,456588.0
2016-01-04 15:50:00,40.91,40.93,40.81,40.9,574716.0,39.0926,39.1117,38.997,39.083,574716.0
2016-01-05 09:30:00,41.18,41.49,41.07,41.14,494383.0,39.3506,39.6468,39.2455,39.3124,494383.0
2016-01-05 09:40:00,41.14,41.18,40.67,40.67,270414.0,39.3124,39.3506,38.8633,38.8633,270414.0
2016-01-05 09:50:00,40.67,40.76,40.44,40.45,280568.0,38.8633,38.9493,38.6435,38.653,280568.0
2016-01-05 10:00:00,40.46,40.48,40.2,40.27,484757.0,38.6626,38.6817,38.4141,38.481,484757.0
2016-01-05 10:10:00,40.28,40.33,40.18,40.21,543315.0,38.4906,38.5384,38.395,38.4237,543315.0
2016-01-05 10:20:00,40.21,40.25,40.03,40.1,430852.0,38.4237,38.4619,38.2517,38.3186,430852.0
2016-01-05 10:30:00,40.1,40.21,39.95,40.2,406654.0,38.3186,38.4237,38.1752,38.4141,406654.0
2016-01-05 10:40:00,40.2,40.8,40.17,40.8,388690.0,38.4141,38.9875,38.3855,38.9875,388690.0
2016-01-05 10:50:00,40.8,41.19,40.74,40.78,629776.0,38.9875,39.3602,38.9301,38.9684,629776.0
2016-01-05 11:00:00,40.77,40.8,40.48,40.48,335198.0,38.9588,38.9875,38.6817,38.6817,335198.0
2016-01-05 11:10:00,40.48,40.48,40.26,40.33,248033.0,38.6817,38.6817,38.4715,38.5384,248033.0
2016-01-05 11:20:00,40.33,40.42,40.18,40.23,212292.0,38.5384,38.6244,38.395,38.4428,212292.0
2016-01-05 11:30:00,40.23,40.37,40.15,40.27,228859.0,38.4428,38.5766,38.3664,38.481,228859.0
2016-01-05 11:40:00,40.27,40.35,40.15,40.25,198995.0,38.481,38.5575,38.3664,38.4619,198995.0
2016-01-05 11:50:00,40.26,40.31,40.18,40.24,222296.0,38.4715,38.5193,38.395,38.4524,222296.0
2016-01-05 12:00:00,40.25,40.33,40.16,40.33,460764.0,38.4619,38.5384,38.3759,38.5384,460764.0
2016-01-05 12:10:00,40.34,40.7,40.34,40.67,300679.0,38.5479,38.8919,38.5479,38.8633,300679.0
2016-01-05 12:20:00,40.66,40.8,40.62,40.71,154944.0,38.8537,38.9875,38.8155,38.9015,154944.0
2016-01-05 12:30:00,40.71,40.79,40.57,40.79,90361.0,38.9015,38.9779,38.7677,38.9779,90361.0
2016-01-05 12:40:00,40.78,40.78,40.51,40.6,89313.0,38.9684,38.9684,38.7104,38.7964,89313.0
2016-01-05 12:50:00,40.6,40.81,40.56,40.76,195901.0,38.7964,38.997,38.7581,38.9493,195901.0
2016-01-05 13:00:00,40.76,41.0,40.76,40.81,163839.0,38.9493,39.1786,38.9493,38.997,163839.0
2016-01-05 13:10:00,40.81,40.87,40.72,40.74,82962.0,38.997,39.0544,38.911,38.9301,82962.0
2016-01-05 13:20:00,40.73,40.77,40.62,40.76,131992.0,38.9206,38.9588,38.8155,38.9493,131992.0
2016-01-05 13:30:00,40.77,40.89,40.75,40.85,76497.0,38.9588,39.0735,38.9397,39.0353,76497.0
2016-01-05 13:40:00,40.85,40.95,40.83,40.94,150223.0,39.0353,39.1308,39.0162,39.1213,150223.0
2016-01-05 13:50:00,40.95,40.98,40.85,40.9,101432.0,39.1308,39.1595,39.0353,39.083,101432.0
2016-01-05 14:00:00,40.89,40.9,40.74,40.81,88204.0,39.0735,39.083,38.9301,38.997,88204.0
2016-01-05 14:10:00,40.82,40.88,40.77,40.88,75026.0,39.0066,39.0639,38.9588,39.0639,75026.0
2016-01-05 14:20:00,40.87,40.94,40.87,40.92,122182.0,39.0544,39.1213,39.0544,39.1022,122182.0
2016-01-05 14:30:00,40.91,40.92,40.79,40.8,120979.0,39.0926,39.1022,38.9779,38.9875,120979.0
2016-01-05 14:40:00,40.81,40.9,40.73,40.77,83354.0,38.997,39.083,38.9206,38.9588,83354.0
2016-01-05 14:50:00,40.79,40.8,40.68,40.75,116181.0,38.9779,38.9875,38.8728,38.9397,116181.0
2016-01-05 15:00:00,40.75,40.75,40.61,40.68,158517.0,38.9397,38.9397,38.8059,38.8728,158517.0
2016-01-05 15:10:00,40.67,40.78,40.63,40.63,184275.0,38.8633,38.9684,38.825,38.825,184275.0
2016-01-05 15:20:00,40.64,40.64,40.47,40.56,195473.0,38.8346,38.8346,38.6721,38.7581,195473.0
2016-01-05 15:30:00,40.57,40.68,40.56,40.6,203398.0,38.7677,38.8728,38.7581,38.7964,203398.0
2016-01-05 15:40:00,40.6,40.7,40.57,40.59,317037.0,38.7964,38.8919,38.7677,38.7868,317037.0
2016-01-05 15:50:00,40.59,40.65,40.49,40.52,641819.0,38.7868,38.8441,38.6913,38.7199,641819.0
2016-01-06 09:30:00,40.05,40.87,40.0,40.79,893023.0,38.2708,39.0544,38.223,38.9779,893023.0
2016-01-06 09:40:00,40.78,41.14,40.74,41.14,391702.0,38.9684,39.3124,38.9301,39.3124,391702.0
2016-01-06 09:50:00,41.13,41.25,40.84,40.99,453923.0,39.3028,39.4175,39.0257,39.169,453923.0
2016-01-06 10:00:00,40.99,41.0,40.82,40.99,306316.0,39.169,39.1786,39.0066,39.169,306316.0
2016-01-06 10:10:00,40.99,41.13,40.87,41.11,288145.0,39.169,39.3028,39.0544,39.2837,288145.0
2016-01-06 10:20:00,41.11,41.32,41.09,41.3,225616.0,39.2837,39.4844,39.2646,39.4653,225616.0
2016-01-06 10:30:00,41.3,41.3,41.13,41.23,202478.0,39.4653,39.4653,39.3028,39.3984,202478.0
2016-01-06 10:40:00,41.22,41.45,41.19,41.42,260532.0,39.3888,39.6086,39.3602,39.5799,260532.0
2016-01-06 10:50:00,41.44,41.55,41.37,41.49,230198.0,39.5991,39.7042,39.5322,39.6468,230198.0
2016-01-06 11:00:00,41.48,41.7,41.48,41.57,334420.0,39.6373,39.8475,39.6373,39.7233,334420.0
2016-01-06 11:10:00,41.56,41.59,41.4,41.5,341524.0,39.7137,39.7424,39.5608,39.6564,341524.0
2016-01-06 11:20:00,41.5,41.64,41.45,41.51,336266.0,39.6564,39.7902,39.6086,39.6659,336266.0
2016-01-06 11:30:00,41.51,41.64,41.46,41.63,188680.0,39.6659,39.7902,39.6182,39.7806,188680.0
2016-01-06 11:40:00,41.63,41.68,41.49,41.51,274266.0,39.7806,39.8284,39.6468,39.6659,274266.0
2016-01-06 11:50:00,41.5,41.54,41.37,41.4,204949.0,39.6564,39.6946,39.5322,39.5608,204949.0
2016-01-06 12:00:00,41.4,41.4,41.29,41.33,275978.0,39.5608,39.5608,39.4557,39.4939,275978.0
2016-01-06 12:10:00,41.32,41.46,41.27,41.34,200014.0,39.4844,39.6182,39.4366,39.5035,200014.0
2016-01-06 12:20:00,41.34,41.5,41.34,41.48,136840.0,39.5035,39.6564,39.5035,39.6373,136840.0
2016-01-06 12:30:00,41.48,41.61,41.44,41.54,163342.0,39.6373,39.7615,39.5991,39.6946,163342.0
2016-01-06 12:40:00,41.55,41.55,41.46,41.49,127373.0,39.7042,39.7042,39.6182,39.6468,127373.0
2016-01-06 12:50:00,41.49,41.53,41.45,41.47,132769.0,39.6468,39.6851,39.6086,39.6277,132769.0
2016-01-06 13:00:00,41.47,41.54,41.39,41.4,153470.0,39.6277,39.6946,39.5513,39.5608,153470.0
2016-01-06 13:10:00,41.39,41.4,41.28,41.34,176597.0,39.5513,39.5608,39.4462,39.5035,176597.0
2016-01-06 13:20:00,41.34,41.51,41.31,41.46,209697.0,39.5035,39.6659,39.4748,39.6182,209697.0
2016-01-06 13:30:00,41.46,41.51,41.43,41.44,129202.0,39.6182,39.6659,39.5895,39.5991,129202.0
2016-01-06 13:40:00,41.43,41.44,41.33,41.34,170963.0,39.5895,39.5991,39.4939,39.5035,170963.0
2016-01-06 13:50:00,41.34,41.4,41.32,41.35,155540.0,39.5035,39.5608,39.4844,39.5131,155540.0
2016-01-06 14:00:00,41.34,41.44,41.21,41.34,227717.0,39.5035,39.5991,39.3793,39.5035,227717.0
2016-01-06 14:10:00,41.34,41.35,41.18,41.32,197057.0,39.5035,39.5131,39.3506,39.4844,197057.0
2016-01-06 14:20:00,41.33,41.39,41.26,41.27,120770.0,39.4939,39.5513,39.427,39.4366,120770.0
2016-01-06 14:30:00,41.27,41.27,41.11,41.15,263141.0,39.4366,39.4366,39.2837,39.3219,263141.0
2016-01-06 14:40:00,41.15,41.17,40.98,40.98,521256.0,39.3219,39.341,39.1595,39.1595,521256.0
2016-01-06 14:50:00,40.98,40.99,40.87,40.9,427804.0,39.1595,39.169,39.0544,39.083,427804.0
2016-01-06 15:00:00,40.9,40.97,40.83,40.97,283222.0,39.083,39.1499,39.0162,39.1499,283222.0
2016-01-06 15:10:00,40.97,41.15,40.91,41.14,220000.0,39.1499,39.3219,39.0926,39.3124,220000.0
2016-01-06 15:20:00,41.14,41.15,40.96,41.0,370330.0,39.3124,39.3219,39.1404,39.1786,370330.0
2016-01-06 15:30:00,41.0,41.31,40.98,41.26,380929.0,39.1786,39.4748,39.1595,39.427,380929.0
2016-01-06 15:40:00,41.26,41.26,41.14,41.18,362355.0,39.427,39.427,39.3124,39.3506,362355.0
2016-01-06 15:50:00,41.19,41.27,41.16,41.23,855170.0,39.3602,39.4366,39.3315,39.3984,855170.0
2016-01-07 09:30:00,40.96,41.52,40.7,41.36,554123.0,39.1404,39.6755,38.8919,39.5226,554123.0
2016-01-07 09:40:00,41.36,41.38,40.93,41.11,253407.0,39.5226,39.5417,39.1117,39.2837,253407.0
2016-01-07 09:50:00,41.09,41.09,40.46,40.48,380301.0,39.2646,39.2646,38.6626,38.6817,380301.0
2016-01-07 10:00:00,40.48,40.52,40.26,40.28,363185.0,38.6817,38.7199,38.4715,38.4906,363185.0
2016-01-07 10:10:00,40.28,40.53,40.23,40.41,480365.0,38.4906,38.7295,38.4428,38.6148,480365.0
2016-01-07 10:20:00,40.4,40.52,40.22,40.46,342319.0,38.6053,38.7199,38.4332,38.6626,342319.0
2016-01-07 10:30:00,40.47,40.76,40.47,40.73,310984.0,38.6721,38.9493,38.6721,38.9206,310984.0
2016-01-07 10:40:00,40.73,40.75,40.5,40.52,184465.0,38.9206,38.9397,38.7008,38.7199,184465.0
2016-01-07 10:50:00,40.51,40.68,40.48,40.6,173669.0,38.7104,38.8728,38.6817,38.7964,173669.0
2016-01-07 11:00:00,40.6,40.71,40.53,40.54,151413.0,38.7964,38.9015,38.7295,38.739,151413.0
2016-01-07 11:10:00,40.52,40.6,40.45,40.47,148193.0,38.7199,38.7964,38.653,38.6721,148193.0
2016-01-07 11:20:00,40.48,40.62,40.45,40.53,233620.0,38.6817,38.8155,38.653,38.7295,233620.0
2016-01-07 11:30:00,40.53,40.61,40.48,40.61,141232.0,38.7295,38.8059,38.6817,38.8059,141232.0
2016-01-07 11:40:00,40.61,40.63,40.48,40.49,174740.0,38.8059,38.825,38.6817,38.6913,174740.0
2016-01-07 11:50:00,40.49,40.56,40.41,40.41,104303.0,38.6913,38.7581,38.6148,38.6148,104303.0
2016-01-07 12:00:00,40.41,40.55,40.38,40.49,81278.0,38.6148,38.7486,38.5861,38.6913,81278.0
2016-01-07 12:10:00,40.49,40.59,40.47,40.54,154721.0,38.6913,38.7868,38.6721,38.739,154721.0
2016-01-07 12:20:00,40.54,40.58,40.47,40.51,185432.0,38.739,38.7773,38.6721,38.7104,185432.0
2016-01-07 12:30:00,40.52,40.57,40.36,40.41,227281.0,38.7199,38.7677,38.567,38.6148,227281.0
2016-01-07 12:40:00,40.4,40.5,40.39,40.5,110547.0,38.6053,38.7008,38.5957,38.7008,110547.0
2016-01-07 12:50:00,40.51,40.52,40.36,40.4,146049.0,38.7104,38.7199,38.567,38.6053,146049.0
2016-01-07 13:00:00,40.39,40.41,40.24,40.27,338058.0,38.5957,38.6148,38.4524,38.481,338058.0
2016-01-07 13:10:00,40.27,40.29,40.1,40.1,196638.0,38.481,38.5001,38.3186,38.3186,196638.0
2016-01-07 13:20:00,40.1,40.17,39.97,40.05,281598.0,38.3186,38.3855,38.1944,38.2708,281598.0
2016-01-07 13:30:00,40.04,40.12,39.68,39.89,374285.0,38.2612,38.3377,37.9172,38.1179,374285.0
2016-01-07 13:40:00,39.87,40.11,39.83,40.11,129747.0,38.0988,38.3281,38.0606,38.3281,129747.0
2016-01-07 13:50:00,40.09,40.24,40.02,40.16,298647.0,38.309,38.4524,38.2421,38.3759,298647.0
2016-01-07 14:00:00,40.17,40.23,39.99,40.13,190600.0,38.3855,38.4428,38.2135,38.3472,190600.0
2016-01-07 14:10:00,40.14,40.21,40.08,40.2,169285.0,38.3568,38.4237,38.2995,38.4141,169285.0
2016-01-07 14:20:00,40.2,40.21,40.05,40.07,154173.0,38.4141,38.4237,38.2708,38.2899,154173.0
2016-01-07 14:30:00,40.07,40.23,40.02,40.22,252522.0,38.2899,38.4428,38.2421,38.4332,252522.0
2016-01-07 14:40:00,40.22,40.57,40.2,40.57,306722.0,38.4332,38.7677,38.4141,38.7677,306722.0
2016-01-07 14:50:00,40.55,40.59,40.46,40.46,257285.0,38.7486,38.7868,38.6626,38.6626,257285.0
2016-01-07 15:00:00,40.46,40.52,40.38,40.51,223653.0,38.6626,38.7199,38.5861,38.7104,223653.0
2016-01-07 15:10:00,40.51,40.56,40.42,40.53,384650.0,38.7104,38.7581,38.6244,38.7295,384650.0
2016-01-07 15:20:00,40.53,40.53,40.21,40.23,248642.0,38.7295,38.7295,38.4237,38.4428,248642.0
2016-01-07 15:30:00,40.23,40.55,40.21,40.48,279458.0,38.4428,38.7486,38.4237,38.6817,279458.0
2016-01-07 15:40:00,40.48,40.59,40.38,40.52,346070.0,38.6817,38.7868,38.5861,38.7199,346070.0
2016-01-07 15:50:00,40.51,40.59,40.44,40.44,793970.0,38.7104,38.7868,38.6435,38.6435,793970.0
2016-01-08 09:30:00,40.94,41.14,40.51,41.02,459832.0,39.1213,39.3124,38.7104,39.1977,459832.0
2016-01-08 09:40:00,41.01,41.09,40.81,40.99,294138.0,39.1882,39.2646,38.997,39.169,294138.0
2016-01-08 09:50:00,40.99,41.03,40.83,40.86,240086.0,39.169,39.2073,39.0162,39.0448,240086.0
2016-01-08 10:00:00,40.86,40.91,40.7,40.7,256190.0,39.0448,39.0926,38.8919,38.8919,256190.0
2016-01-08 10:10:00,40.69,40.83,40.66,40.7,173615.0,38.8824,39.0162,38.8537,38.8919,173615.0
2016-01-08 10:20:00,40.7,41.0,40.65,40.96,319439.0,38.8919,39.1786,38.8441,39.1404,319439.0
2016-01-08 10:30:00,40.97,41.12,40.96,40.96,187062.0,39.1499,39.2933,39.1404,39.1404,187062.0
2016-01-08 10:40:00,40.96,41.17,40.86,41.13,177645.0,39.1404,39.341,39.0448,39.3028,177645.0
2016-01-08 10:50:00,41.12,41.19,40.98,41.16,434587.0,39.2933,39.3602,39.1595,39.3315,434587.0
2016-01-08 11:00:00,41.17,41.36,41.17,41.33,284276.0,39.341,39.5226,39.341,39.4939,284276.0
2016-01-08 11:10:00,41.32,41.34,41.03,41.08,282731.0,39.4844,39.5035,39.2073,39.255,282731.0
2016-01-08 11:20:00,41.07,41.17,40.93,40.98,205511.0,39.2455,39.341,39.1117,39.1595,205511.0
2016-01-08 11:30:00,40.97,41.0,40.73,40.76,183923.0,39.1499,39.1786,38.9206,38.9493,183923.0
2016-01-08 11:40:00,40.76,40.9,40.66,40.89,159282.0,38.9493,39.083,38.8537,39.0735,159282.0
2016-01-08 11:50:00,40.9,41.15,40.85,41.13,214533.0,39.083,39.3219,39.0353,39.3028,214533.0
2016-01-08 12:00:00,41.14,41.3,41.09,41.25,126229.0,39.3124,39.4653,39.2646,39.4175,126229.0
2016-01-08 12:10:00,41.24,41.32,41.16,41.24,116161.0,39.4079,39.4844,39.3315,39.4079,116161.0
2016-01-08 12:20:00,41.24,41.34,41.2,41.33,83131.0,39.4079,39.5035,39.3697,39.4939,83131.0
2016-01-08 12:30:00,41.32,41.32,41.09,41.09,87458.0,39.4844,39.4844,39.2646,39.2646,87458.0
2016-01-08 12:40:00,41.09,41.11,40.94,41.0,134323.0,39.2646,39.2837,39.1213,39.1786,134323.0
2016-01-08 12:50:00,41.0,41.08,40.93,40.97,111541.0,39.1786,39.255,39.1117,39.1499,111541.0
2016-01-08 13:00:00,40.98,41.04,40.78,40.84,140035.0,39.1595,39.2168,38.9684,39.0257,140035.0
2016-01-08 13:10:00,40.84,41.0,40.8,41.0,100483.0,39.0257,39.1786,38.9875,39.1786,100483.0
2016-01-08 13:20:00,41.0,41.04,40.89,41.02,112529.0,39.1786,39.2168,39.0735,39.1977,112529.0
2016-01-08 13:30:00,41.02,41.25,40.99,41.21,122712.0,39.1977,39.4175,39.169,39.3793,122712.0
2016-01-08 13:40:00,41.21,41.23,41.02,41.02,163665.0,39.3793,39.3984,39.1977,39.1977,163665.0
2016-01-08 13:50:00,41.04,41.09,40.96,40.97,83339.0,39.2168,39.2646,39.1404,39.1499,83339.0
2016-01-08 14:00:00,40.97,41.12,40.96,41.03,122871.0,39.1499,39.2933,39.1404,39.2073,122871.0
2016-01-08 14:10:00,41.03,41.03,40.77,40.86,160758.0,39.2073,39.2073,38.9588,39.0448,160758.0
2016-01-08 14:20:00,40.86,40.86,40.65,40.7,127788.0,39.0448,39.0448,38.8441,38.8919,127788.0
2016-01-08 14:30:00,40.69,40.84,40.68,40.73,167276.0,38.8824,39.0257,38.8728,38.9206,167276.0
2016-01-08 14:40:00,40.72,40.91,40.68,40.83,117617.0,38.911,39.0926,38.8728,39.0162,117617.0
2016-01-08 14:50:00,40.84,40.87,40.68,40.75,120173.0,39.0257,39.0544,38.8728,38.9397,120173.0
2016-01-08 15:00:00,40.74,40.81,40.69,40.73,121872.0,38.9301,38.997,38.8824,38.9206,121872.0
2016-01-08 15:10:00,40.72,40.82,40.65,40.65,193472.0,38.911,39.0066,38.8441,38.8441,193472.0
2016-01-08 15:20:00,40.64,40.76,40.54,40.54,326505.0,38.8346,38.9493,38.739,38.739,326505.0
2016-01-08 15:30:00,40.54,40.61,40.45,40.54,244941.0,38.739,38.8059,38.653,38.739,244941.0
2016-01-08 15:40:00,40.54,40.61,40.4,40.4,341642.0,38.739,38.8059,38.6053,38.6053,341642.0
2016-01-08 15:50:00,40.41,40.46,40.26,40.37,637220.0,38.6148,38.6626,38.4715,38.5766,637220.0
2016-01-11 09:30:00,40.5,40.9,40.38,40.73,421428.0,38.7008,39.083,38.5861,38.9206,421428.0
2016-01-11 09:40:00,40.72,40.79,40.57,40.72,179713.0,38.911,38.9779,38.7677,38.911,179713.0
2016-01-11 09:50:00,40.73,40.74,40.54,40.59,188749.0,38.9206,38.9301,38.739,38.7868,188749.0
2016-01-11 10:00:00,40.59,40.75,40.53,40.73,294711.0,38.7868,38.9397,38.7295,38.9206,294711.0
2016-01-11 10:10:00,40.73,40.77,40.55,40.7,388428.0,38.9206,38.9588,38.7486,38.8919,388428.0
2016-01-11 10:20:00,40.7,40.75,40.65,40.72,393482.0,38.8919,38.9397,38.8441,38.911,393482.0
2016-01-11 10:30:00,40.71,40.93,40.71,40.87,330964.0,38.9015,39.1117,38.9015,39.0544,330964.0
2016-01-11 10:40:00,40.88,40.97,40.83,40.87,226095.0,39.0639,39.1499,39.0162,39.0544,226095.0
2016-01-11 10:50:00,40.88,40.94,40.73,40.77,231200.0,39.0639,39.1213,38.9206,38.9588,231200.0
2016-01-11 11:00:00,40.76,40.82,40.68,40.73,300312.0,38.9493,39.0066,38.8728,38.9206,300312.0
2016-01-11 11:10:00,40.73,40.94,40.7,40.91,296951.0,38.9206,39.1213,38.8919,39.0926,296951.0
2016-01-11 11:20:00,40.91,40.93,40.83,40.89,422366.0,39.0926,39.1117,39.0162,39.0735,422366.0
2016-01-11 11:30:00,40.88,40.97,40.75,40.84,559123.0,39.0639,39.1499,38.9397,39.0257,559123.0
2016-01-11 11:40:00,40.84,40.96,40.78,40.84,477443.0,39.0257,39.1404,38.9684,39.0257,477443.0
2016-01-11 11:50:00,40.83,41.19,40.83,41.09,655311.0,39.0162,39.3602,39.0162,39.2646,655311.0
2016-01-11 12:00:00,41.1,41.13,41.01,41.03,240366.0,39.2742,39.3028,39.1882,39.2073,240366.0
2016-01-11 12:10:00,41.04,41.06,40.79,40.79,168494.0,39.2168,39.2359,38.9779,38.9779,168494.0
2016-01-11 12:20:00,40.8,40.84,40.64,40.68,206228.0,38.9875,39.0257,38.8346,38.8728,206228.0
2016-01-11 12:30:00,40.69,41.02,40.69,40.77,213821.0,38.8824,39.1977,38.8824,38.9588,213821.0
2016-01-11 12:40:00,40.78,40.86,40.65,40.66,234580.0,38.9684,39.0448,38.8441,38.8537,234580.0
2016-01-11 12:50:00,40.66,40.8,40.6,40.8,405560.0,38.8537,38.9875,38.7964,38.9875,405560.0
2016-01-11 13:00:00,40.8,40.91,40.64,40.65,146852.0,38.9875,39.0926,38.8346,38.8441,146852.0
2016-01-11 13:10:00,40.65,40.65,40.39,40.45,208963.0,38.8441,38.8441,38.5957,38.653,208963.0
2016-01-11 13:20:00,40.45,40.45,40.03,40.03,328390.0,38.653,38.653,38.2517,38.2517,328390.0
2016-01-11 13:30:00,40.03,40.09,39.96,40.06,289810.0,38.2517,38.309,38.1848,38.2804,289810.0
2016-01-11 13:40:00,40.05,40.09,39.92,39.94,221971.0,38.2708,38.309,38.1466,38.1657,221971.0
2016-01-11 13:50:00,39.95,40.02,39.9,40.02,311777.0,38.1752,38.2421,38.1275,38.2421,311777.0
2016-01-11 14:00:00,40.01,40.31,40.01,40.31,249302.0,38.2326,38.5193,38.2326,38.5193,249302.0
2016-01-11 14:10:00,40.31,40.46,40.23,40.45,459836.0,38.5193,38.6626,38.4428,38.653,459836.0
2016-01-11 14:20:00,40.45,40.46,40.13,40.19,328900.0,38.653,38.6626,38.3472,38.4046,328900.0
2016-01-11 14:30:00,40.2,40.28,40.13,40.27,198012.0,38.4141,38.4906,38.3472,38.481,198012.0
2016-01-11 14:40:00,40.27,40.31,40.18,40.27,176830.0,38.481,38.5193,38.395,38.481,176830.0
2016-01-11 14:50:00,40.27,40.42,40.26,40.41,146321.0,38.481,38.6244,38.4715,38.6148,146321.0
2016-01-11 15:00:00,40.41,40.47,40.21,40.22,154177.0,38.6148,38.6721,38.4237,38.4332,154177.0
2016-01-11 15:10:00,40.22,40.22,40.07,40.16,161849.0,38.4332,38.4332,38.2899,38.3759,161849.0
2016-01-11 15:20:00,40.16,40.61,40.14,40.61,296287.0,38.3759,38.8059,38.3568,38.8059,296287.0
2016-01-11 15:30:00,40.62,40.94,40.6,40.88,560332.0,38.8155,39.1213,38.7964,39.0639,560332.0
2016-01-11 15:40:00,40.88,41.08,40.87,41.04,525612.0,39.0639,39.255,39.0544,39.2168,525612.0
2016-01-11 15:50:00,41.04,41.2,41.02,41.08,1154358.0,39.2168,39.3697,39.1977,39.255,1154358.0
2016-01-12 09:30:00,41.11,42.36,40.5,40.75,723906.0,39.2837,40.4782,38.7008,38.9397,723906.0
2016-01-12 09:40:00,40.73,40.91,40.48,40.72,618881.0,38.9206,39.0926,38.6817,38.911,618881.0
2016-01-12 09:50:00,40.72,41.04,40.72,40.86,508595.0,38.911,39.2168,38.911,39.0448,508595.0
2016-01-12 10:00:00,40.87,41.59,40.87,41.49,393095.0,39.0544,39.7424,39.0544,39.6468,393095.0
2016-01-12 10:10:00,41.49,41.74,41.49,41.73,318062.0,39.6468,39.8857,39.6468,39.8762,318062.0
2016-01-12 10:20:00,41.72,41.84,41.64,41.73,302408.0,39.8666,39.9813,39.7902,39.8762,302408.0
2016-01-12 10:30:00,41.72,42.01,41.71,41.99,286471.0,39.8666,40.1437,39.8571,40.1246,286471.0
2016-01-12 10:40:00,41.99,42.01,41.52,41.53,304246.0,40.1246,40.1437,39.6755,39.6851,304246.0
2016-01-12 10:50:00,41.53,41.82,41.47,41.81,452816.0,39.6851,39.9622,39.6277,39.9526,452816.0
2016-01-12 11:00:00,41.8,41.95,41.77,41.91,381142.0,39.9431,40.0864,39.9144,40.0482,381142.0
2016-01-12 11:10:00,41.91,42.01,41.86,41.91,360561.0,40.0482,40.1437,40.0004,40.0482,360561.0
2016-01-12 11:20:00,41.91,41.96,41.73,41.85,180958.0,40.0482,40.096,39.8762,39.9908,180958.0
2016-01-12 11:30:00,41.84,41.85,41.63,41.66,283215.0,39.9813,39.9908,39.7806,39.8093,283215.0
2016-01-12 11:40:00,41.67,42.01,41.67,41.98,308360.0,39.8188,40.1437,39.8188,40.1151,308360.0
2016-01-12 11:50:00,41.98,42.01,41.88,41.99,248850.0,40.1151,40.1437,40.0195,40.1246,248850.0
2016-01-12 12:00:00,41.99,42.1,41.95,42.02,256361.0,40.1246,40.2297,40.0864,40.1533,256361.0
2016-01-12 12:10:00,42.02,42.03,41.8,41.8,265691.0,40.1533,40.1628,39.9431,39.9431,265691.0
2016-01-12 12:20:00,41.8,41.9,41.76,41.83,172379.0,39.9431,40.0386,39.9048,39.9717,172379.0
2016-01-12 12:30:00,41.82,41.91,41.65,41.69,209130.0,39.9622,40.0482,39.7997,39.8379,209130.0
2016-01-12 12:40:00,41.7,41.78,41.59,41.72,165541.0,39.8475,39.9239,39.7424,39.8666,165541.0
2016-01-12 12:50:00,41.73,41.82,41.67,41.72,127969.0,39.8762,39.9622,39.8188,39.8666,127969.0
2016-01-12 13:00:00,41.72,41.9,41.7,41.77,135439.0,39.8666,40.0386,39.8475,39.9144,135439.0
2016-01-12 13:10:00,41.76,41.94,41.74,41.87,141240.0,39.9048,40.0768,39.8857,40.0099,141240.0
2016-01-12 13:20:00,41.87,41.88,41.6,41.64,118508.0,40.0099,40.0195,39.7519,39.7902,118508.0
2016-01-12 13:30:00,41.64,41.67,41.54,41.62,156658.0,39.7902,39.8188,39.6946,39.7711,156658.0
2016-01-12 13:40:00,41.63,41.74,41.57,41.73,101561.0,39.7806,39.8857,39.7233,39.8762,101561.0
2016-01-12 13:50:00,41.73,41.8,41.63,41.65,268158.0,39.8762,39.9431,39.7806,39.7997,268158.0
2016-01-12 14:00:00,41.64,41.7,41.38,41.44,216433.0,39.7902,39.8475,39.5417,39.5991,216433.0
2016-01-12 14:10:00,41.43,41.55,41.37,41.37,138591.0,39.5895,39.7042,39.5322,39.5322,138591.0
2016-01-12 14:20:00,41.36,41.6,41.33,41.54,301880.0,39.5226,39.7519,39.4939,39.6946,301880.0
2016-01-12 14:30:00,41.54,41.79,41.47,41.76,130563.0,39.6946,39.9335,39.6277,39.9048,130563.0
2016-01-12 14:40:00,41.76,41.79,41.57,41.6,138236.0,39.9048,39.9335,39.7233,39.7519,138236.0
2016-01-12 14:50:00,41.6,41.88,41.55,41.87,132896.0,39.7519,40.0195,39.7042,40.0099,132896.0
2016-01-12 15:00:00,41.87,41.87,41.52,41.53,234491.0,40.0099,40.0099,39.6755,39.6851,234491.0
2016-01-12 15:10:00,41.54,41.76,41.49,41.76,213177.0,39.6946,39.9048,39.6468,39.9048,213177.0
2016-01-12 15:20:00,41.78,41.85,41.73,41.73,200493.0,39.9239,39.9908,39.8762,39.8762,200493.0
2016-01-12 15:30:00,41.73,41.88,41.68,41.8,274273.0,39.8762,40.0195,39.8284,39.9431,274273.0
2016-01-12 15:40:00,41.8,42.0,41.75,41.97,463274.0,39.9431,40.1342,39.8953,40.1055,463274.0
2016-01-12 15:50:00,41.96,42.07,41.93,42.0,882528.0,40.096,40.2011,40.0673,40.1342,882528.0
2016-01-13 09:30:00,42.17,42.72,42.02,42.71,680458.0,40.2966,40.8222,40.1533,40.8126,680458.0
2016-01-13 09:40:00,42.73,42.74,42.47,42.48,272908.0,40.8317,40.8413,40.5833,40.5929,272908.0
2016-01-13 09:50:00,42.49,42.61,42.26,42.34,458000.0,40.6024,40.7171,40.3826,40.4591,458000.0
2016-01-13 10:00:00,42.34,42.41,42.16,42.36,325325.0,40.4591,40.526,40.2871,40.4782,325325.0
2016-01-13 10:10:00,42.37,42.38,41.95,41.97,337929.0,40.4877,40.4973,40.0864,40.1055,337929.0
2016-01-13 10:20:00,41.98,42.04,41.81,41.94,205446.0,40.1151,40.1724,39.9526,40.0768,205446.0
2016-01-13 10:30:00,41.94,41.99,41.72,41.88,193239.0,40.0768,40.1246,39.8666,40.0195,193239.0
2016-01-13 10:40:00,41.87,42.04,41.83,41.89,191925.0,40.0099,40.1724,39.9717,40.0291,191925.0
2016-01-13 10:50:00,41.89,41.93,41.68,41.77,165095.0,40.0291,40.0673,39.8284,39.9144,165095.0
2016-01-13 11:00:00,41.76,41.76,41.55,41.62,167670.0,39.9048,39.9048,39.7042,39.7711,167670.0
2016-01-13 11:10:00,41.62,41.96,41.61,41.94,216956.0,39.7711,40.096,39.7615,40.0768,216956.0
2016-01-13 11:20:00,41.93,41.98,41.79,41.87,303903.0,40.0673,40.1151,39.9335,40.0099,303903.0
2016-01-13 11:30:00,41.87,42.04,41.85,41.88,170565.0,40.0099,40.1724,39.9908,40.0195,170565.0
2016-01-13 11:40:00,41.88,41.91,41.65,41.65,96075.0,40.0195,40.0482,39.7997,39.7997,96075.0
2016-01-13 11:50:00,41.65,41.71,41.33,41.37,146780.0,39.7997,39.8571,39.4939,39.5322,146780.0
2016-01-13 12:00:00,41.37,41.37,41.14,41.25,220132.0,39.5322,39.5322,39.3124,39.4175,220132.0
2016-01-13 12:10:00,41.25,41.25,41.13,41.16,170046.0,39.4175,39.4175,39.3028,39.3315,170046.0
2016-01-13 12:20:00,41.17,41.25,41.11,41.16,110887.0,39.341,39.4175,39.2837,39.3315,110887.0
2016-01-13 12:30:00,41.16,41.16,40.86,40.86,202425.0,39.3315,39.3315,39.0448,39.0448,202425.0
2016-01-13 12:40:00,40.86,41.01,40.81,40.97,107285.0,39.0448,39.1882,38.997,39.1499,107285.0
2016-01-13 12:50:00,40.97,40.97,40.79,40.83,135889.0,39.1499,39.1499,38.9779,39.0162,135889.0
2016-01-13 13:00:00,40.83,40.87,40.75,40.8,162130.0,39.0162,39.0544,38.9397,38.9875,162130.0
2016-01-13 13:10:00,40.79,40.85,40.75,40.79,167807.0,38.9779,39.0353,38.9397,38.9779,167807.0
2016-01-13 13:20:00,40.79,40.82,40.61,40.63,200105.0,38.9779,39.0066,38.8059,38.825,200105.0
2016-01-13 13:30:00,40.64,40.71,40.5,40.54,174474.0,38.8346,38.9015,38.7008,38.739,174474.0
2016-01-13 13:40:00,40.54,40.59,40.37,40.47,237549.0,38.739,38.7868,38.5766,38.6721,237549.0
2016-01-13 13:50:00,40.49,40.59,40.34,40.36,258269.0,38.6913,38.7868,38.5479,38.567,258269.0
2016-01-13 14:00:00,40.36,40.41,40.13,40.24,235583.0,38.567,38.6148,38.3472,38.4524,235583.0
2016-01-13 14:10:00,40.24,40.34,40.03,40.1,232862.0,38.4524,38.5479,38.2517,38.3186,232862.0
2016-01-13 14:20:00,40.09,40.3,40.04,40.27,255936.0,38.309,38.5097,38.2612,38.481,255936.0
2016-01-13 14:30:00,40.27,40.27,39.88,39.91,376053.0,38.481,38.481,38.1084,38.137,376053.0
2016-01-13 14:40:00,39.91,39.96,39.66,39.96,363534.0,38.137,38.1848,37.8981,38.1848,363534.0
2016-01-13 14:50:00,39.96,40.26,39.93,40.19,419085.0,38.1848,38.4715,38.1561,38.4046,419085.0
2016-01-13 15:00:00,40.2,40.4,40.16,40.31,344683.0,38.4141,38.6053,38.3759,38.5193,344683.0
2016-01-13 15:10:00,40.31,40.34,40.19,40.29,307474.0,38.5193,38.5479,38.4046,38.5001,307474.0
2016-01-13 15:20:00,40.29,40.43,40.13,40.29,284530.0,38.5001,38.6339,38.3472,38.5001,284530.0
2016-01-13 15:30:00,40.29,40.41,40.11,40.21,312691.0,38.5001,38.6148,38.3281,38.4237,312691.0
2016-01-13 15:40:00,40.21,40.27,39.99,40.02,521596.0,38.4237,38.481,38.2135,38.2421,521596.0
2016-01-13 15:50:00,40.01,40.16,39.97,40.1,1686228.0,38.2326,38.3759,38.1944,38.3186,1686228.0
2016-01-14 09:30:00,40.23,40.49,39.89,39.92,346856.0,38.4428,38.6913,38.1179,38.1466,346856.0
2016-01-14 09:40:00,39.93,40.04,39.75,39.79,274470.0,38.1561,38.2612,37.9841,38.0224,274470.0
2016-01-14 09:50:00,39.78,39.78,39.22,39.35,498967.0,38.0128,38.0128,37.4777,37.6019,498967.0
2016-01-14 10:00:00,39.34,39.45,38.86,39.25,526998.0,37.5923,37.6975,37.1337,37.5063,526998.0
2016-01-14 10:10:00,39.24,39.74,39.06,39.71,472667.0,37.4968,37.9746,37.3248,37.9459,472667.0
2016-01-14 10:20:00,39.72,40.07,39.67,40.07,501786.0,37.9555,38.2899,37.9077,38.2899,501786.0
2016-01-14 10:30:00,40.08,40.55,40.0,40.3,285154.0,38.2995,38.7486,38.223,38.5097,285154.0
2016-01-14 10:40:00,40.32,40.38,40.14,40.23,330596.0,38.5288,38.5861,38.3568,38.4428,330596.0
2016-01-14 10:50:00,40.24,40.27,39.95,40.01,224620.0,38.4524,38.481,38.1752,38.2326,224620.0
2016-01-14 11:00:00,40.01,40.12,39.9,40.05,245133.0,38.2326,38.3377,38.1275,38.2708,245133.0
2016-01-14 11:10:00,40.04,40.07,39.8,39.8,297359.0,38.2612,38.2899,38.0319,38.0319,297359.0
2016-01-14 11:20:00,39.8,39.88,39.73,39.81,283711.0,38.0319,38.1084,37.965,38.0415,283711.0
2016-01-14 11:30:00,39.81,39.97,39.66,39.78,234596.0,38.0415,38.1944,37.8981,38.0128,234596.0
2016-01-14 11:40:00,39.78,40.03,39.75,39.89,203303.0,38.0128,38.2517,37.9841,38.1179,203303.0
2016-01-14 11:50:00,39.9,39.93,39.76,39.83,176702.0,38.1275,38.1561,37.9937,38.0606,176702.0
2016-01-14 12:00:00,39.84,40.08,39.83,40.06,322174.0,38.0701,38.2995,38.0606,38.2804,322174.0
2016-01-14 12:10:00,40.06,40.15,39.99,40.09,125653.0,38.2804,38.3664,38.2135,38.309,125653.0
2016-01-14 12:20:00,40.1,40.16,39.99,40.03,193892.0,38.3186,38.3759,38.2135,38.2517,193892.0
2016-01-14 12:30:00,40.05,40.21,40.0,40.18,154452.0,38.2708,38.4237,38.223,38.395,154452.0
2016-01-14 12:40:00,40.18,40.38,40.12,40.3,205786.0,38.395,38.5861,38.3377,38.5097,205786.0
2016-01-14 12:50:00,40.31,40.41,40.15,40.15,126752.0,38.5193,38.6148,38.3664,38.3664,126752.0
2016-01-14 13:00:00,40.16,40.28,40.04,40.26,180465.0,38.3759,38.4906,38.2612,38.4715,180465.0
2016-01-14 13:10:00,40.26,40.42,40.23,40.3,230531.0,38.4715,38.6244,38.4428,38.5097,230531.0
2016-01-14 13:20:00,40.32,40.47,40.32,40.43,131523.0,38.5288,38.6721,38.5288,38.6339,131523.0
2016-01-14 13:30:00,40.43,40.64,40.39,40.61,209423.0,38.6339,38.8346,38.5957,38.8059,209423.0
2016-01-14 13:40:00,40.61,40.76,40.45,40.5,249652.0,38.8059,38.9493,38.653,38.7008,249652.0
2016-01-14 13:50:00,40.49,40.57,40.4,40.54,145039.0,38.6913,38.7677,38.6053,38.739,145039.0
2016-01-14 14:00:00,40.54,40.71,40.45,40.64,96723.0,38.739,38.9015,38.653,38.8346,96723.0
2016-01-14 14:10:00,40.64,40.69,40.45,40.46,159163.0,38.8346,38.8824,38.653,38.6626,159163.0
2016-01-14 14:20:00,40.46,40.47,40.3,40.37,179127.0,38.6626,38.6721,38.5097,38.5766,179127.0
2016-01-14 14:30:00,40.36,40.5,40.27,40.36,119222.0,38.567,38.7008,38.481,38.567,119222.0
2016-01-14 14:40:00,40.37,40.51,40.36,40.49,160038.0,38.5766,38.7104,38.567,38.6913,160038.0
2016-01-14 14:50:00,40.49,40.74,40.49,40.69,184641.0,38.6913,38.9301,38.6913,38.8824,184641.0
2016-01-14 15:00:00,40.69,40.72,40.61,40.71,326420.0,38.8824,38.911,38.8059,38.9015,326420.0
2016-01-14 15:10:00,40.71,40.78,40.65,40.75,268769.0,38.9015,38.9684,38.8441,38.9397,268769.0
2016-01-14 15:20:00,40.75,40.76,40.63,40.63,201180.0,38.9397,38.9493,38.825,38.825,201180.0
2016-01-14 15:30:00,40.63,40.63,40.3,40.39,208997.0,38.825,38.825,38.5097,38.5957,208997.0
2016-01-14 15:40:00,40.38,40.51,40.35,40.39,412844.0,38.5861,38.7104,38.5575,38.5957,412844.0
2016-01-14 15:50:00,40.38,40.58,40.34,40.55,1054015.0,38.5861,38.7773,38.5479,38.7486,1054015.0
2016-01-15 09:30:00,39.01,39.64,39.0,39.49,1066169.0,37.277,37.879,37.2674,37.7357,1066169.0
2016-01-15 09:40:00,39.48,39.49,39.01,39.41,610589.0,37.7261,37.7357,37.277,37.6592,610589.0
2016-01-15 09:50:00,39.4,39.55,39.2,39.38,301494.0,37.6497,37.793,37.4586,37.6306,301494.0
2016-01-15 10:00:00,39.37,39.6,39.1,39.56,389749.0,37.621,37.8408,37.363,37.8026,389749.0
2016-01-15 10:10:00,39.57,39.7,39.29,39.58,384708.0,37.8121,37.9364,37.5446,37.8217,384708.0
2016-01-15 10:20:00,39.59,39.79,39.5,39.54,376562.0,37.8312,38.0224,37.7452,37.7835,376562.0
2016-01-15 10:30:00,39.54,39.89,39.52,39.85,370211.0,37.7835,38.1179,37.7643,38.0797,370211.0
2016-01-15 10:40:00,39.86,39.89,39.57,39.64,221951.0,38.0892,38.1179,37.8121,37.879,221951.0
2016-01-15 10:50:00,39.64,39.65,39.19,39.26,273328.0,37.879,37.8886,37.449,37.5159,273328.0
2016-01-15 11:00:00,39.26,39.37,39.13,39.22,264703.0,37.5159,37.621,37.3917,37.4777,264703.0
2016-01-15 11:10:00,39.22,39.36,39.16,39.22,253023.0,37.4777,37.6115,37.4203,37.4777,253023.0
2016-01-15 11:20:00,39.22,39.31,39.13,39.28,289128.0,37.4777,37.5637,37.3917,37.535,289128.0
2016-01-15 11:30:00,39.29,39.31,39.06,39.2,288607.0,37.5446,37.5637,37.3248,37.4586,288607.0
2016-01-15 11:40:00,39.19,39.25,39.09,39.14,272274.0,37.449,37.5063,37.3534,37.4012,272274.0
2016-01-15 11:50:00,39.14,39.22,39.01,39.1,231425.0,37.4012,37.4777,37.277,37.363,231425.0
2016-01-15 12:00:00,39.11,39.17,39.01,39.1,167683.0,37.3726,37.4299,37.277,37.363,167683.0
2016-01-15 12:10:00,39.1,39.18,39.01,39.01,271475.0,37.363,37.4395,37.277,37.277,271475.0
2016-01-15 12:20:00,39.01,39.05,38.74,38.76,390258.0,37.277,37.3152,37.019,37.0381,390258.0
2016-01-15 12:30:00,38.75,38.75,38.37,38.45,324190.0,37.0286,37.0286,36.6654,36.7419,324190.0
2016-01-15 12:40:00,38.45,38.6,38.39,38.57,445687.0,36.7419,36.8852,36.6845,36.8565,445687.0
2016-01-15 12:50:00,38.56,38.56,38.39,38.5,372515.0,36.847,36.847,36.6845,36.7897,372515.0
2016-01-15 13:00:00,38.5,38.71,38.47,38.63,456344.0,36.7897,36.9903,36.761,36.9139,456344.0
2016-01-15 13:10:00,38.64,38.91,38.63,38.88,234519.0,36.9234,37.1814,36.9139,37.1528,234519.0
2016-01-15 13:20:00,38.88,38.92,38.76,38.83,370375.0,37.1528,37.191,37.0381,37.105,370375.0
2016-01-15 13:30:00,38.83,38.9,38.71,38.84,226575.0,37.105,37.1719,36.9903,37.1146,226575.0
2016-01-15 13:40:00,38.84,39.2,38.82,39.13,233074.0,37.1146,37.4586,37.0954,37.3917,233074.0
2016-01-15 13:50:00,39.14,39.29,39.11,39.28,251475.0,37.4012,37.5446,37.3726,37.535,251475.0
2016-01-15 14:00:00,39.28,39.37,39.17,39.27,207438.0,37.535,37.621,37.4299,37.5255,207438.0
2016-01-15 14:10:00,39.27,39.38,39.2,39.25,279377.0,37.5255,37.6306,37.4586,37.5063,279377.0
2016-01-15 14:20:00,39.25,39.27,39.03,39.15,252449.0,37.5063,37.5255,37.2961,37.4108,252449.0
2016-01-15 14:30:00,39.16,39.23,39.07,39.11,291558.0,37.4203,37.4872,37.3343,37.3726,291558.0
2016-01-15 14:40:00,39.11,39.21,39.08,39.18,272717.0,37.3726,37.4681,37.3439,37.4395,272717.0
2016-01-15 14:50:00,39.17,39.49,39.12,39.47,338307.0,37.4299,37.7357,37.3821,37.7166,338307.0
2016-01-15 15:00:00,39.48,39.58,39.35,39.44,318723.0,37.7261,37.8217,37.6019,37.6879,318723.0
2016-01-15 15:10:00,39.43,39.46,39.12,39.18,242073.0,37.6783,37.707,37.3821,37.4395,242073.0
2016-01-15 15:20:00,39.18,39.36,39.18,39.29,338550.0,37.4395,37.6115,37.4395,37.5446,338550.0
2016-01-15 15:30:00,39.29,39.3,38.92,38.92,507361.0,37.5446,37.5541,37.191,37.191,507361.0
2016-01-15 15:40:00,38.93,38.94,38.49,38.85,1104482.0,37.2006,37.2101,36.7801,37.1241,1104482.0
2016-01-15 15:50:00,38.83,38.84,38.67,38.76,3456886.0,37.105,37.1146,36.9521,37.0381,3456886.0
2016-01-19 09:30:00,39.61,39.61,39.13,39.29,594105.0,37.8503,37.8503,37.3917,37.5446,594105.0
2016-01-19 09:40:00,39.3,39.39,38.87,39.0,374307.0,37.5541,37.6401,37.1432,37.2674,374307.0
2016-01-19 09:50:00,38.99,38.99,38.77,38.91,317110.0,37.2579,37.2579,37.0477,37.1814,317110.0
2016-01-19 10:00:00,38.91,39.21,38.91,39.02,325041.0,37.1814,37.4681,37.1814,37.2866,325041.0
2016-01-19 10:10:00,39.02,39.61,39.0,39.4,437340.0,37.2866,37.8503,37.2674,37.6497,437340.0
2016-01-19 10:20:00,39.39,39.65,39.25,39.63,236386.0,37.6401,37.8886,37.5063,37.8695,236386.0
2016-01-19 10:30:00,39.64,39.78,39.57,39.57,195752.0,37.879,38.0128,37.8121,37.8121,195752.0
2016-01-19 10:40:00,39.56,39.62,39.41,39.52,245438.0,37.8026,37.8599,37.6592,37.7643,245438.0
2016-01-19 10:50:00,39.54,39.62,39.36,39.37,220453.0,37.7835,37.8599,37.6115,37.621,220453.0
2016-01-19 11:00:00,39.37,39.42,39.16,39.24,172935.0,37.621,37.6688,37.4203,37.4968,172935.0
2016-01-19 11:10:00,39.24,39.24,38.87,38.87,193053.0,37.4968,37.4968,37.1432,37.1432,193053.0
2016-01-19 11:20:00,38.87,39.03,38.79,39.02,179619.0,37.1432,37.2961,37.0668,37.2866,179619.0
2016-01-19 11:30:00,39.03,39.22,38.94,39.16,168182.0,37.2961,37.4777,37.2101,37.4203,168182.0
2016-01-19 11:40:00,39.17,39.27,39.09,39.19,157323.0,37.4299,37.5255,37.3534,37.449,157323.0
2016-01-19 11:50:00,39.19,39.28,39.12,39.19,119704.0,37.449,37.535,37.3821,37.449,119704.0
2016-01-19 12:00:00,39.18,39.26,39.04,39.09,163078.0,37.4395,37.5159,37.3057,37.3534,163078.0
2016-01-19 12:10:00,39.08,39.27,39.05,39.09,101821.0,37.3439,37.5255,37.3152,37.3534,101821.0
2016-01-19 12:20:00,39.07,39.15,38.84,39.1,168251.0,37.3343,37.4108,37.1146,37.363,168251.0
2016-01-19 12:30:00,39.08,39.16,39.01,39.06,114640.0,37.3439,37.4203,37.277,37.3248,114640.0
2016-01-19 12:40:00,39.06,39.09,38.8,38.88,158114.0,37.3248,37.3534,37.0763,37.1528,158114.0
2016-01-19 12:50:00,38.88,39.08,38.86,39.01,126659.0,37.1528,37.3439,37.1337,37.277,126659.0
2016-01-19 13:00:00,39.02,39.05,38.87,39.02,156656.0,37.2866,37.3152,37.1432,37.2866,156656.0
2016-01-19 13:10:00,39.02,39.04,38.86,39.02,109804.0,37.2866,37.3057,37.1337,37.2866,109804.0
2016-01-19 13:20:00,39.02,39.07,38.83,38.88,125084.0,37.2866,37.3343,37.105,37.1528,125084.0
2016-01-19 13:30:00,38.88,38.97,38.77,38.89,195258.0,37.1528,37.2388,37.0477,37.1623,195258.0
2016-01-19 13:40:00,38.89,38.9,38.68,38.85,185574.0,37.1623,37.1719,36.9617,37.1241,185574.0
2016-01-19 13:50:00,38.84,38.86,38.67,38.72,80773.0,37.1146,37.1337,36.9521,36.9999,80773.0
2016-01-19 14:00:00,38.71,38.74,38.46,38.47,208200.0,36.9903,37.019,36.7514,36.761,208200.0
2016-01-19 14:10:00,38.47,38.51,38.25,38.34,295869.0,36.761,36.7992,36.5508,36.6368,295869.0
2016-01-19 14:20:00,38.33,38.41,38.23,38.39,259636.0,36.6272,36.7037,36.5317,36.6845,259636.0
2016-01-19 14:30:00,38.4,38.54,38.37,38.53,199167.0,36.6941,36.8279,36.6654,36.8183,199167.0
2016-01-19 14:40:00,38.52,38.57,38.24,38.25,148190.0,36.8088,36.8565,36.5412,36.5508,148190.0
2016-01-19 14:50:00,38.24,38.44,38.21,38.35,151378.0,36.5412,36.7323,36.5125,36.6463,151378.0
2016-01-19 15:00:00,38.34,38.57,38.3,38.49,197792.0,36.6368,36.8565,36.5985,36.7801,197792.0
2016-01-19 15:10:00,38.5,38.61,38.43,38.54,190482.0,36.7897,36.8948,36.7228,36.8279,190482.0
2016-01-19 15:20:00,38.54,38.87,38.49,38.83,251791.0,36.8279,37.1432,36.7801,37.105,251791.0
2016-01-19 15:30:00,38.83,38.95,38.76,38.92,381326.0,37.105,37.2197,37.0381,37.191,381326.0
2016-01-19 15:40:00,38.93,39.19,38.86,39.19,614403.0,37.2006,37.449,37.1337,37.449,614403.0
2016-01-19 15:50:00,39.19,39.19,38.85,38.86,849053.0,37.449,37.449,37.1241,37.1337,849053.0
2016-01-20 09:30:00,38.53,38.8,38.44,38.57,558218.0,36.8183,37.0763,36.7323,36.8565,558218.0
2016-01-20 09:40:00,38.58,38.65,38.01,38.02,585435.0,36.8661,36.933,36.3214,36.331,585435.0
2016-01-20 09:50:00,38.01,38.26,36.72,36.79,1231356.0,36.3214,36.5603,35.0887,35.1556,1231356.0
2016-01-20 10:00:00,36.79,37.34,36.2,37.15,1310941.0,35.1556,35.6812,34.5918,35.4996,1310941.0
2016-01-20 10:10:00,37.17,37.25,36.74,36.95,793972.0,35.5187,35.5952,35.1078,35.3085,793972.0
2016-01-20 10:20:00,36.96,37.2,36.9,37.05,245463.0,35.3181,35.5474,35.2607,35.4041,245463.0
2016-01-20 10:30:00,37.04,37.1,36.67,36.79,267691.0,35.3945,35.4519,35.041,35.1556,267691.0
2016-01-20 10:40:00,36.79,37.3,36.76,37.19,342130.0,35.1556,35.643,35.127,35.5379,342130.0
2016-01-20 10:50:00,37.19,37.26,36.99,37.26,386131.0,35.5379,35.6047,35.3467,35.6047,386131.0
2016-01-20 11:00:00,37.26,37.68,37.24,37.53,518740.0,35.6047,36.0061,35.5856,35.8628,518740.0
2016-01-20 11:10:00,37.52,38.01,37.5,38.0,382193.0,35.8532,36.3214,35.8341,36.3119,382193.0
2016-01-20 11:20:00,38.0,38.04,37.61,37.72,324166.0,36.3119,36.3501,35.9392,36.0443,324166.0
2016-01-20 11:30:00,37.73,38.07,37.65,37.91,212096.0,36.0539,36.3788,35.9774,36.2259,212096.0
2016-01-20 11:40:00,37.9,37.96,37.57,37.57,184772.0,36.2163,36.2736,35.901,35.901,184772.0
2016-01-20 11:50:00,37.58,37.69,37.38,37.61,145068.0,35.9105,36.0156,35.7194,35.9392,145068.0
2016-01-20 12:00:00,37.61,37.7,37.38,37.45,175037.0,35.9392,36.0252,35.7194,35.7863,175037.0
2016-01-20 12:10:00,37.43,37.63,37.36,37.59,261725.0,35.7672,35.9583,35.7003,35.9201,261725.0
2016-01-20 12:20:00,37.59,37.61,37.05,37.18,169327.0,35.9201,35.9392,35.4041,35.5283,169327.0
2016-01-20 12:30:00,37.18,37.33,37.13,37.27,121509.0,35.5283,35.6716,35.4805,35.6143,121509.0
2016-01-20 12:40:00,37.26,37.44,37.18,37.39,157037.0,35.6047,35.7767,35.5283,35.729,157037.0
2016-01-20 12:50:00,37.38,37.89,37.33,37.89,189380.0,35.7194,36.2068,35.6716,36.2068,189380.0
2016-01-20 13:00:00,37.89,37.91,37.66,37.84,251116.0,36.2068,36.2259,35.987,36.159,251116.0
2016-01-20 13:10:00,37.85,37.89,37.52,37.54,124600.0,36.1685,36.2068,35.8532,35.8723,124600.0
2016-01-20 13:20:00,37.53,38.01,37.49,37.98,165506.0,35.8628,36.3214,35.8245,36.2928,165506.0
2016-01-20 13:30:00,37.99,38.36,37.97,38.3,442494.0,36.3023,36.6559,36.2832,36.5985,442494.0
2016-01-20 13:40:00,38.3,38.59,38.25,38.55,371732.0,36.5985,36.8757,36.5508,36.8374,371732.0
2016-01-20 13:50:00,38.54,38.81,38.5,38.75,196055.0,36.8279,37.0859,36.7897,37.0286,196055.0
2016-01-20 14:00:00,38.73,38.74,38.29,38.58,200010.0,37.0094,37.019,36.589,36.8661,200010.0
2016-01-20 14:10:00,38.56,38.92,38.56,38.87,233158.0,36.847,37.191,36.847,37.1432,233158.0
2016-01-20 14:20:00,38.88,38.98,38.47,38.48,229807.0,37.1528,37.2483,36.761,36.7705,229807.0
2016-01-20 14:30:00,38.48,38.63,38.23,38.63,194997.0,36.7705,36.9139,36.5317,36.9139,194997.0
2016-01-20 14:40:00,38.62,38.74,38.4,38.61,145710.0,36.9043,37.019,36.6941,36.8948,145710.0
2016-01-20 14:50:00,38.62,38.94,38.6,38.76,192541.0,36.9043,37.2101,36.8852,37.0381,192541.0
2016-01-20 15:00:00,38.74,39.09,38.63,39.02,366219.0,37.019,37.3534,36.9139,37.2866,366219.0
2016-01-20 15:10:00,39.01,39.55,39.0,39.5,322744.0,37.277,37.793,37.2674,37.7452,322744.0
2016-01-20 15:20:00,39.51,39.8,39.46,39.79,384913.0,37.7548,38.0319,37.707,38.0224,384913.0
2016-01-20 15:30:00,39.78,39.85,39.25,39.31,632360.0,38.0128,38.0797,37.5063,37.5637,632360.0
2016-01-20 15:40:00,39.32,39.33,38.84,39.0,572836.0,37.5732,37.5828,37.1146,37.2674,572836.0
2016-01-20 15:50:00,39.01,39.16,38.94,39.06,623750.0,37.277,37.4203,37.2101,37.3248,623750.0
2016-01-21 09:30:00,38.93,39.57,38.75,39.15,509229.0,37.2006,37.8121,37.0286,37.4108,509229.0
2016-01-21 09:40:00,39.15,39.33,38.3,38.33,389220.0,37.4108,37.5828,36.5985,36.6272,389220.0
2016-01-21 09:50:00,38.35,38.65,38.02,38.38,357785.0,36.6463,36.933,36.331,36.675,357785.0
2016-01-21 10:00:00,38.4,39.35,38.38,39.33,339521.0,36.6941,37.6019,36.675,37.5828,339521.0
2016-01-21 10:10:00,39.34,39.62,39.23,39.29,357902.0,37.5923,37.8599,37.4872,37.5446,357902.0
2016-01-21 10:20:00,39.28,39.65,39.18,39.6,303421.0,37.535,37.8886,37.4395,37.8408,303421.0
2016-01-21 10:30:00,39.61,39.8,39.28,39.51,194306.0,37.8503,38.0319,37.535,37.7548,194306.0
2016-01-21 10:40:00,39.52,39.93,39.44,39.75,317240.0,37.7643,38.1561,37.6879,37.9841,317240.0
2016-01-21 10:50:00,39.75,39.84,39.4,39.44,279189.0,37.9841,38.0701,37.6497,37.6879,279189.0
2016-01-21 11:00:00,39.45,39.83,39.32,39.6,172187.0,37.6975,38.0606,37.5732,37.8408,172187.0
2016-01-21 11:10:00,39.6,39.66,39.3,39.39,128017.0,37.8408,37.8981,37.5541,37.6401,128017.0
2016-01-21 11:20:00,39.39,39.41,38.92,39.11,249851.0,37.6401,37.6592,37.191,37.3726,249851.0
2016-01-21 11:30:00,39.13,39.57,39.12,39.4,134357.0,37.3917,37.8121,37.3821,37.6497,134357.0
2016-01-21 11:40:00,39.43,39.74,39.18,39.7,127406.0,37.6783,37.9746,37.4395,37.9364,127406.0
2016-01-21 11:50:00,39.7,39.83,39.51,39.72,170968.0,37.9364,38.0606,37.7548,37.9555,170968.0
2016-01-21 12:00:00,39.72,39.86,39.58,39.62,162143.0,37.9555,38.0892,37.8217,37.8599,162143.0
2016-01-21 12:10:00,39.62,39.76,39.5,39.57,134555.0,37.8599,37.9937,37.7452,37.8121,134555.0
2016-01-21 12:20:00,39.57,39.69,39.46,39.66,102920.0,37.8121,37.9268,37.707,37.8981,102920.0
2016-01-21 12:30:00,39.64,39.75,39.61,39.73,81729.0,37.879,37.9841,37.8503,37.965,81729.0
2016-01-21 12:40:00,39.74,39.8,39.64,39.73,92865.0,37.9746,38.0319,37.879,37.965,92865.0
2016-01-21 12:50:00,39.72,39.77,39.54,39.75,112617.0,37.9555,38.0032,37.7835,37.9841,112617.0
2016-01-21 13:00:00,39.75,39.81,39.68,39.77,115363.0,37.9841,38.0415,37.9172,38.0032,115363.0
2016-01-21 13:10:00,39.77,39.81,39.44,39.59,161762.0,38.0032,38.0415,37.6879,37.8312,161762.0
2016-01-21 13:20:00,39.58,39.58,39.21,39.23,160928.0,37.8217,37.8217,37.4681,37.4872,160928.0
2016-01-21 13:30:00,39.22,39.54,39.16,39.54,121012.0,37.4777,37.7835,37.4203,37.7835,121012.0
2016-01-21 13:40:00,39.55,39.67,39.47,39.64,111359.0,37.793,37.9077,37.7166,37.879,111359.0
2016-01-21 13:50:00,39.65,39.85,39.56,39.75,300281.0,37.8886,38.0797,37.8026,37.9841,300281.0
2016-01-21 14:00:00,39.76,39.84,39.64,39.74,266105.0,37.9937,38.0701,37.879,37.9746,266105.0
2016-01-21 14:10:00,39.75,39.75,39.4,39.45,207726.0,37.9841,37.9841,37.6497,37.6975,207726.0
2016-01-21 14:20:00,39.46,39.67,39.42,39.66,186360.0,37.707,37.9077,37.6688,37.8981,186360.0
2016-01-21 14:30:00,39.65,39.8,39.57,39.72,220465.0,37.8886,38.0319,37.8121,37.9555,220465.0
2016-01-21 14:40:00,39.71,39.81,39.47,39.5,137508.0,37.9459,38.0415,37.7166,37.7452,137508.0
2016-01-21 14:50:00,39.51,39.96,39.51,39.8,295570.0,37.7548,38.1848,37.7548,38.0319,295570.0
2016-01-21 15:00:00,39.81,39.87,39.64,39.72,217096.0,38.0415,38.0988,37.879,37.9555,217096.0
2016-01-21 15:10:00,39.72,39.92,39.69,39.79,162895.0,37.9555,38.1466,37.9268,38.0224,162895.0
2016-01-21 15:20:00,39.79,39.88,39.7,39.8,136800.0,38.0224,38.1084,37.9364,38.0319,136800.0
2016-01-21 15:30:00,39.8,39.96,39.79,39.89,213290.0,38.0319,38.1848,38.0224,38.1179,213290.0
2016-01-21 15:40:00,39.89,39.99,39.79,39.87,282840.0,38.1179,38.2135,38.0224,38.0988,282840.0
2016-01-21 15:50:00,39.87,40.0,39.78,39.8,598734.0,38.0988,38.223,38.0128,38.0319,598734.0
2016-01-22 09:30:00,40.0,40.13,39.68,39.8,588690.0,38.223,38.3472,37.9172,38.0319,588690.0
2016-01-22 09:40:00,39.79,40.26,39.57,40.26,407631.0,38.0224,38.4715,37.8121,38.4715,407631.0
2016-01-22 09:50:00,40.27,40.38,40.02,40.23,342913.0,38.481,38.5861,38.2421,38.4428,342913.0
2016-01-22 10:00:00,40.23,40.55,40.23,40.41,472368.0,38.4428,38.7486,38.4428,38.6148,472368.0
2016-01-22 10:10:00,40.42,40.53,40.36,40.46,245768.0,38.6244,38.7295,38.567,38.6626,245768.0
2016-01-22 10:20:00,40.45,40.52,40.34,40.43,258544.0,38.653,38.7199,38.5479,38.6339,258544.0
2016-01-22 10:30:00,40.44,40.72,40.44,40.61,294884.0,38.6435,38.911,38.6435,38.8059,294884.0
2016-01-22 10:40:00,40.64,40.68,40.52,40.53,167456.0,38.8346,38.8728,38.7199,38.7295,167456.0
2016-01-22 10:50:00,40.53,40.55,40.32,40.47,177874.0,38.7295,38.7486,38.5288,38.6721,177874.0
2016-01-22 11:00:00,40.46,40.54,40.38,40.39,122559.0,38.6626,38.739,38.5861,38.5957,122559.0
2016-01-22 11:10:00,40.39,40.45,40.28,40.43,109982.0,38.5957,38.653,38.4906,38.6339,109982.0
2016-01-22 11:20:00,40.44,40.51,40.34,40.43,86613.0,38.6435,38.7104,38.5479,38.6339,86613.0
2016-01-22 11:30:00,40.43,40.45,40.15,40.15,128381.0,38.6339,38.653,38.3664,38.3664,128381.0
2016-01-22 11:40:00,40.14,40.34,40.14,40.22,122637.0,38.3568,38.5479,38.3568,38.4332,122637.0
2016-01-22 11:50:00,40.23,40.41,40.18,40.18,117924.0,38.4428,38.6148,38.395,38.395,117924.0
2016-01-22 12:00:00,40.17,40.3,40.17,40.28,95924.0,38.3855,38.5097,38.3855,38.4906,95924.0
2016-01-22 12:10:00,40.28,40.31,40.16,40.28,109975.0,38.4906,38.5193,38.3759,38.4906,109975.0
2016-01-22 12:20:00,40.28,40.35,40.15,40.25,102267.0,38.4906,38.5575,38.3664,38.4619,102267.0
2016-01-22 12:30:00,40.23,40.38,40.18,40.38,134202.0,38.4428,38.5861,38.395,38.5861,134202.0
2016-01-22 12:40:00,40.38,40.38,40.21,40.26,68314.0,38.5861,38.5861,38.4237,38.4715,68314.0
2016-01-22 12:50:00,40.26,40.32,40.23,40.24,76207.0,38.4715,38.5288,38.4428,38.4524,76207.0
2016-01-22 13:00:00,40.26,40.27,40.14,40.17,95092.0,38.4715,38.481,38.3568,38.3855,95092.0
2016-01-22 13:10:00,40.18,40.25,40.15,40.25,79347.0,38.395,38.4619,38.3664,38.4619,79347.0
2016-01-22 13:20:00,40.25,40.28,40.14,40.24,117536.0,38.4619,38.4906,38.3568,38.4524,117536.0
2016-01-22 13:30:00,40.25,40.29,40.19,40.21,93689.0,38.4619,38.5001,38.4046,38.4237,93689.0
2016-01-22 13:40:00,40.21,40.4,40.21,40.36,107164.0,38.4237,38.6053,38.4237,38.567,107164.0
2016-01-22 13:50:00,40.35,40.36,40.31,40.35,109530.0,38.5575,38.567,38.5193,38.5575,109530.0
2016-01-22 14:00:00,40.34,40.38,40.27,40.38,64320.0,38.5479,38.5861,38.481,38.5861,64320.0
2016-01-22 14:10:00,40.38,40.49,40.36,40.45,97463.0,38.5861,38.6913,38.567,38.653,97463.0
2016-01-22 14:20:00,40.45,40.46,40.31,40.33,68061.0,38.653,38.6626,38.5193,38.5384,68061.0
2016-01-22 14:30:00,40.33,40.33,40.09,40.09,151072.0,38.5384,38.5384,38.309,38.309,151072.0
2016-01-22 14:40:00,40.09,40.13,40.01,40.11,126573.0,38.309,38.3472,38.2326,38.3281,126573.0
2016-01-22 14:50:00,40.12,40.15,40.06,40.1,99654.0,38.3377,38.3664,38.2804,38.3186,99654.0
2016-01-22 15:00:00,40.1,40.15,40.05,40.08,86368.0,38.3186,38.3664,38.2708,38.2995,86368.0
2016-01-22 15:10:00,40.08,40.11,40.0,40.08,106972.0,38.2995,38.3281,38.223,38.2995,106972.0
2016-01-22 15:20:00,40.08,40.15,40.05,40.14,149816.0,38.2995,38.3664,38.2708,38.3568,149816.0
2016-01-22 15:30:00,40.13,40.16,40.04,40.16,132363.0,38.3472,38.3759,38.2612,38.3759,132363.0
2016-01-22 15:40:00,40.16,40.24,40.12,40.21,138390.0,38.3759,38.4524,38.3377,38.4237,138390.0
2016-01-22 15:50:00,40.21,40.23,40.12,40.16,470406.0,38.4237,38.4428,38.3377,38.3759,470406.0
2016-01-25 09:30:00,40.02,40.16,39.75,39.86,472073.0,38.2421,38.3759,37.9841,38.0892,472073.0
2016-01-25 09:40:00,39.85,40.05,39.68,39.73,411993.0,38.0797,38.2708,37.9172,37.965,411993.0
2016-01-25 09:50:00,39.74,39.78,39.55,39.56,407001.0,37.9746,38.0128,37.793,37.8026,407001.0
2016-01-25 10:00:00,39.56,39.74,39.54,39.59,416185.0,37.8026,37.9746,37.7835,37.8312,416185.0
2016-01-25 10:10:00,39.58,39.74,39.54,39.63,400343.0,37.8217,37.9746,37.7835,37.8695,400343.0
2016-01-25 10:20:00,39.64,39.83,39.55,39.73,292013.0,37.879,38.0606,37.793,37.965,292013.0
2016-01-25 10:30:00,39.73,39.73,39.42,39.51,224925.0,37.965,37.965,37.6688,37.7548,224925.0
2016-01-25 10:40:00,39.51,39.55,39.41,39.45,155531.0,37.7548,37.793,37.6592,37.6975,155531.0
2016-01-25 10:50:00,39.46,39.57,39.33,39.5,143203.0,37.707,37.8121,37.5828,37.7452,143203.0
2016-01-25 11:00:00,39.49,39.61,39.42,39.55,128931.0,37.7357,37.8503,37.6688,37.793,128931.0
2016-01-25 11:10:00,39.54,39.56,39.39,39.52,176395.0,37.7835,37.8026,37.6401,37.7643,176395.0
2016-01-25 11:20:00,39.51,39.73,39.48,39.73,166241.0,37.7548,37.965,37.7261,37.965,166241.0
2016-01-25 11:30:00,39.72,39.77,39.57,39.72,220178.0,37.9555,38.0032,37.8121,37.9555,220178.0
2016-01-25 11:40:00,39.72,39.8,39.66,39.76,143359.0,37.9555,38.0319,37.8981,37.9937,143359.0
2016-01-25 11:50:00,39.77,39.88,39.73,39.76,188435.0,38.0032,38.1084,37.965,37.9937,188435.0
2016-01-25 12:00:00,39.76,39.76,39.59,39.66,113116.0,37.9937,37.9937,37.8312,37.8981,113116.0
2016-01-25 12:10:00,39.67,39.68,39.55,39.58,140942.0,37.9077,37.9172,37.793,37.8217,140942.0
2016-01-25 12:20:00,39.58,39.59,39.43,39.45,144477.0,37.8217,37.8312,37.6783,37.6975,144477.0
2016-01-25 12:30:00,39.46,39.52,39.42,39.52,219966.0,37.707,37.7643,37.6688,37.7643,219966.0
2016-01-25 12:40:00,39.52,39.58,39.45,39.49,86626.0,37.7643,37.8217,37.6975,37.7357,86626.0
2016-01-25 12:50:00,39.49,39.52,39.44,39.51,93413.0,37.7357,37.7643,37.6879,37.7548,93413.0
2016-01-25 13:00:00,39.51,39.73,39.5,39.71,123251.0,37.7548,37.965,37.7452,37.9459,123251.0
2016-01-25 13:10:00,39.72,39.74,39.62,39.71,89791.0,37.9555,37.9746,37.8599,37.9459,89791.0
2016-01-25 13:20:00,39.72,39.82,39.72,39.78,130343.0,37.9555,38.051,37.9555,38.0128,130343.0
2016-01-25 13:30:00,39.78,39.86,39.7,39.71,100928.0,38.0128,38.0892,37.9364,37.9459,100928.0
2016-01-25 13:40:00,39.71,39.77,39.67,39.69,230754.0,37.9459,38.0032,37.9077,37.9268,230754.0
2016-01-25 13:50:00,39.68,39.69,39.51,39.51,125438.0,37.9172,37.9268,37.7548,37.7548,125438.0
2016-01-25 14:00:00,39.51,39.55,39.44,39.54,176503.0,37.7548,37.793,37.6879,37.7835,176503.0
2016-01-25 14:10:00,39.53,39.58,39.48,39.55,77671.0,37.7739,37.8217,37.7261,37.793,77671.0
2016-01-25 14:20:00,39.55,39.56,39.41,39.51,90257.0,37.793,37.8026,37.6592,37.7548,90257.0
2016-01-25 14:30:00,39.51,39.54,39.44,39.52,97201.0,37.7548,37.7835,37.6879,37.7643,97201.0
2016-01-25 14:40:00,39.52,39.57,39.46,39.46,148973.0,37.7643,37.8121,37.707,37.707,148973.0
2016-01-25 14:50:00,39.46,39.57,39.44,39.54,135499.0,37.707,37.8121,37.6879,37.7835,135499.0
2016-01-25 15:00:00,39.53,39.6,39.44,39.44,164589.0,37.7739,37.8408,37.6879,37.6879,164589.0
2016-01-25 15:10:00,39.43,39.44,39.27,39.32,230906.0,37.6783,37.6879,37.5255,37.5732,230906.0
2016-01-25 15:20:00,39.31,39.32,39.14,39.23,280900.0,37.5637,37.5732,37.4012,37.4872,280900.0
2016-01-25 15:30:00,39.23,39.26,39.02,39.05,549573.0,37.4872,37.5159,37.2866,37.3152,549573.0
2016-01-25 15:40:00,39.05,39.08,38.91,38.99,612912.0,37.3152,37.3439,37.1814,37.2579,612912.0
2016-01-25 15:50:00,38.99,39.0,38.82,38.88,742760.0,37.2579,37.2674,37.0954,37.1528,742760.0
2016-01-26 09:30:00,38.72,39.2,38.65,38.79,531758.0,36.9999,37.4586,36.933,37.0668,531758.0
2016-01-26 09:40:00,38.82,38.92,38.44,38.47,443852.0,37.0954,37.191,36.7323,36.761,443852.0
2016-01-26 09:50:00,38.47,38.89,38.46,38.88,415792.0,36.761,37.1623,36.7514,37.1528,415792.0
2016-01-26 10:00:00,38.87,39.12,38.82,39.1,352533.0,37.1432,37.3821,37.0954,37.363,352533.0
2016-01-26 10:10:00,39.11,39.32,39.09,39.11,336728.0,37.3726,37.5732,37.3534,37.3726,336728.0
2016-01-26 10:20:00,39.11,39.23,39.04,39.18,183015.0,37.3726,37.4872,37.3057,37.4395,183015.0
2016-01-26 10:30:00,39.18,39.26,39.16,39.2,228065.0,37.4395,37.5159,37.4203,37.4586,228065.0
2016-01-26 10:40:00,39.2,39.26,39.17,39.2,190738.0,37.4586,37.5159,37.4299,37.4586,190738.0
2016-01-26 10:50:00,39.19,39.22,38.98,39.18,138448.0,37.449,37.4777,37.2483,37.4395,138448.0
2016-01-26 11:00:00,39.18,39.48,39.16,39.33,190970.0,37.4395,37.7261,37.4203,37.5828,190970.0
2016-01-26 11:10:00,39.33,39.51,39.28,39.32,156817.0,37.5828,37.7548,37.535,37.5732,156817.0
2016-01-26 11:20:00,39.3,39.32,39.13,39.32,214075.0,37.5541,37.5732,37.3917,37.5732,214075.0
2016-01-26 11:30:00,39.3,39.37,39.18,39.24,139857.0,37.5541,37.621,37.4395,37.4968,139857.0
2016-01-26 11:40:00,39.24,39.28,39.06,39.1,203950.0,37.4968,37.535,37.3248,37.363,203950.0
2016-01-26 11:50:00,39.1,39.17,39.05,39.12,161220.0,37.363,37.4299,37.3152,37.3821,161220.0
2016-01-26 12:00:00,39.12,39.18,39.03,39.16,286767.0,37.3821,37.4395,37.2961,37.4203,286767.0
2016-01-26 12:10:00,39.15,39.35,39.15,39.28,202831.0,37.4108,37.6019,37.4108,37.535,202831.0
2016-01-26 12:20:00,39.27,39.35,39.22,39.28,137020.0,37.5255,37.6019,37.4777,37.535,137020.0
2016-01-26 12:30:00,39.29,39.36,39.25,39.3,124579.0,37.5446,37.6115,37.5063,37.5541,124579.0
2016-01-26 12:40:00,39.3,39.35,39.23,39.24,178078.0,37.5541,37.6019,37.4872,37.4968,178078.0
2016-01-26 12:50:00,39.24,39.28,39.18,39.22,92764.0,37.4968,37.535,37.4395,37.4777,92764.0
2016-01-26 13:00:00,39.22,39.28,39.14,39.21,105929.0,37.4777,37.535,37.4012,37.4681,105929.0
2016-01-26 13:10:00,39.21,39.31,39.2,39.31,100876.0,37.4681,37.5637,37.4586,37.5637,100876.0
2016-01-26 13:20:00,39.3,39.47,39.3,39.42,142222.0,37.5541,37.7166,37.5541,37.6688,142222.0
2016-01-26 13:30:00,39.42,39.45,39.35,39.44,99799.0,37.6688,37.6975,37.6019,37.6879,99799.0
2016-01-26 13:40:00,39.45,39.49,39.33,39.48,111309.0,37.6975,37.7357,37.5828,37.7261,111309.0
2016-01-26 13:50:00,39.48,39.51,39.38,39.39,91420.0,37.7261,37.7548,37.6306,37.6401,91420.0
2016-01-26 14:00:00,39.37,39.38,39.19,39.27,129543.0,37.621,37.6306,37.449,37.5255,129543.0
2016-01-26 14:10:00,39.26,39.42,39.26,39.37,131868.0,37.5159,37.6688,37.5159,37.621,131868.0
2016-01-26 14:20:00,39.37,39.46,39.28,39.3,114254.0,37.621,37.707,37.535,37.5541,114254.0
2016-01-26 14:30:00,39.31,39.31,39.18,39.29,96593.0,37.5637,37.5637,37.4395,37.5446,96593.0
2016-01-26 14:40:00,39.27,39.36,39.24,39.29,81478.0,37.5255,37.6115,37.4968,37.5446,81478.0
2016-01-26 14:50:00,39.29,39.47,39.28,39.42,99145.0,37.5446,37.7166,37.535,37.6688,99145.0
2016-01-26 15:00:00,39.41,39.46,39.33,39.41,128788.0,37.6592,37.707,37.5828,37.6592,128788.0
2016-01-26 15:10:00,39.41,39.52,39.39,39.39,151475.0,37.6592,37.7643,37.6401,37.6401,151475.0
2016-01-26 15:20:00,39.38,39.51,39.37,39.44,96564.0,37.6306,37.7548,37.621,37.6879,96564.0
2016-01-26 15:30:00,39.43,39.58,39.4,39.55,132451.0,37.6783,37.8217,37.6497,37.793,132451.0
2016-01-26 15:40:00,39.55,39.75,39.54,39.6,182320.0,37.793,37.9841,37.7835,37.8408,182320.0
2016-01-26 15:50:00,39.59,39.65,39.5,39.65,277545.0,37.8312,37.8886,37.7452,37.8886,277545.0
2016-01-27 09:30:00,40.21,40.87,40.03,40.45,878969.0,38.4237,39.0544,38.2517,38.653,878969.0
2016-01-27 09:40:00,40.44,40.8,40.34,40.52,540495.0,38.6435,38.9875,38.5479,38.7199,540495.0
2016-01-27 09:50:00,40.52,40.66,40.38,40.41,201828.0,38.7199,38.8537,38.5861,38.6148,201828.0
2016-01-27 10:00:00,40.38,40.43,40.09,40.12,285166.0,38.5861,38.6339,38.309,38.3377,285166.0
2016-01-27 10:10:00,40.12,40.12,39.91,40.03,237882.0,38.3377,38.3377,38.137,38.2517,237882.0
2016-01-27 10:20:00,40.03,40.13,39.93,39.93,222329.0,38.2517,38.3472,38.1561,38.1561,222329.0
2016-01-27 10:30:00,39.93,40.0,39.83,39.92,256422.0,38.1561,38.223,38.0606,38.1466,256422.0
2016-01-27 10:40:00,39.91,40.03,39.78,39.86,266284.0,38.137,38.2517,38.0128,38.0892,266284.0
2016-01-27 10:50:00,39.86,39.98,39.83,39.98,136781.0,38.0892,38.2039,38.0606,38.2039,136781.0
2016-01-27 11:00:00,39.97,40.03,39.75,39.79,228065.0,38.1944,38.2517,37.9841,38.0224,228065.0
2016-01-27 11:10:00,39.78,39.9,39.76,39.89,146233.0,38.0128,38.1275,37.9937,38.1179,146233.0
2016-01-27 11:20:00,39.89,39.89,39.71,39.84,155942.0,38.1179,38.1179,37.9459,38.0701,155942.0
2016-01-27 11:30:00,39.86,40.09,39.82,40.05,207544.0,38.0892,38.309,38.051,38.2708,207544.0
2016-01-27 11:40:00,40.06,40.23,40.05,40.16,254367.0,38.2804,38.4428,38.2708,38.3759,254367.0
2016-01-27 11:50:00,40.17,40.21,40.09,40.09,141525.0,38.3855,38.4237,38.309,38.309,141525.0
2016-01-27 12:00:00,40.09,40.33,40.09,40.28,215956.0,38.309,38.5384,38.309,38.4906,215956.0
2016-01-27 12:10:00,40.28,40.45,40.22,40.35,169589.0,38.4906,38.653,38.4332,38.5575,169589.0
2016-01-27 12:20:00,40.35,40.4,40.27,40.33,75263.0,38.5575,38.6053,38.481,38.5384,75263.0
2016-01-27 12:30:00,40.34,40.34,40.22,40.29,92215.0,38.5479,38.5479,38.4332,38.5001,92215.0
2016-01-27 12:40:00,40.3,40.31,40.19,40.27,83418.0,38.5097,38.5193,38.4046,38.481,83418.0
2016-01-27 12:50:00,40.26,40.27,40.13,40.13,57515.0,38.4715,38.481,38.3472,38.3472,57515.0
2016-01-27 13:00:00,40.13,40.16,40.07,40.14,122646.0,38.3472,38.3759,38.2899,38.3568,122646.0
2016-01-27 13:10:00,40.15,40.22,40.11,40.17,64133.0,38.3664,38.4332,38.3281,38.3855,64133.0
2016-01-27 13:20:00,40.17,40.18,39.98,39.99,158447.0,38.3855,38.395,38.2039,38.2135,158447.0
2016-01-27 13:30:00,39.97,40.04,39.96,40.0,82921.0,38.1944,38.2612,38.1848,38.223,82921.0
2016-01-27 13:40:00,40.0,40.0,39.9,39.94,148026.0,38.223,38.223,38.1275,38.1657,148026.0
2016-01-27 13:50:00,39.94,40.17,39.9,40.16,106797.0,38.1657,38.3855,38.1275,38.3759,106797.0
2016-01-27 14:00:00,40.14,40.31,39.95,39.96,328546.0,38.3568,38.5193,38.1752,38.1848,328546.0
2016-01-27 14:10:00,39.95,40.1,39.88,40.06,375492.0,38.1752,38.3186,38.1084,38.2804,375492.0
2016-01-27 14:20:00,40.07,40.19,39.96,40.06,146591.0,38.2899,38.4046,38.1848,38.2804,146591.0
2016-01-27 14:30:00,40.05,40.13,39.95,39.95,171999.0,38.2708,38.3472,38.1752,38.1752,171999.0
2016-01-27 14:40:00,39.95,40.04,39.93,39.96,268389.0,38.1752,38.2612,38.1561,38.1848,268389.0
2016-01-27 14:50:00,39.96,40.03,39.81,39.85,245391.0,38.1848,38.2517,38.0415,38.0797,245391.0
2016-01-27 15:00:00,39.85,39.85,39.48,39.64,400105.0,38.0797,38.0797,37.7261,37.879,400105.0
2016-01-27 15:10:00,39.62,39.64,39.5,39.56,398740.0,37.8599,37.879,37.7452,37.8026,398740.0
2016-01-27 15:20:00,39.56,39.84,39.5,39.67,209548.0,37.8026,38.0701,37.7452,37.9077,209548.0
2016-01-27 15:30:00,39.67,39.77,39.62,39.62,282881.0,37.9077,38.0032,37.8599,37.8599,282881.0
2016-01-27 15:40:00,39.62,39.77,39.56,39.68,330100.0,37.8599,38.0032,37.8026,37.9172,330100.0
2016-01-27 15:50:00,39.67,39.72,39.62,39.69,389403.0,37.9077,37.9555,37.8599,37.9268,389403.0
2016-01-28 09:30:00,39.61,39.79,38.28,38.67,1044145.0,37.8503,38.0224,36.5794,36.9521,1044145.0
2016-01-28 09:40:00,38.65,39.0,38.52,38.58,1187112.0,36.933,37.2674,36.8088,36.8661,1187112.0
2016-01-28 09:50:00,38.58,38.7,38.36,38.54,462231.0,36.8661,36.9808,36.6559,36.8279,462231.0
2016-01-28 10:00:00,38.52,38.53,38.0,38.32,868874.0,36.8088,36.8183,36.3119,36.6177,868874.0
2016-01-28 10:10:00,38.3,38.37,37.72,37.77,568461.0,36.5985,36.6654,36.0443,36.0921,568461.0
2016-01-28 10:20:00,37.76,38.29,37.66,37.84,868530.0,36.0825,36.589,35.987,36.159,868530.0
2016-01-28 10:30:00,37.81,38.32,37.81,38.03,578024.0,36.1303,36.6177,36.1303,36.3405,578024.0
2016-01-28 10:40:00,38.04,38.38,38.02,38.38,288669.0,36.3501,36.675,36.331,36.675,288669.0
2016-01-28 10:50:00,38.39,38.57,38.33,38.4,300646.0,36.6845,36.8565,36.6272,36.6941,300646.0
2016-01-28 11:00:00,38.39,38.71,38.35,38.6,316552.0,36.6845,36.9903,36.6463,36.8852,316552.0
2016-01-28 11:10:00,38.61,38.68,38.41,38.52,212347.0,36.8948,36.9617,36.7037,36.8088,212347.0
2016-01-28 11:20:00,38.51,38.6,38.24,38.25,299859.0,36.7992,36.8852,36.5412,36.5508,299859.0
2016-01-28 11:30:00,38.25,38.34,37.95,37.95,325789.0,36.5508,36.6368,36.2641,36.2641,325789.0
2016-01-28 11:40:00,37.95,37.99,37.7,37.95,430696.0,36.2641,36.3023,36.0252,36.2641,430696.0
2016-01-28 11:50:00,37.96,38.0,37.81,37.87,236383.0,36.2736,36.3119,36.1303,36.1876,236383.0
2016-01-28 12:00:00,37.88,38.16,37.85,38.03,233951.0,36.1972,36.4648,36.1685,36.3405,233951.0
2016-01-28 12:10:00,38.02,38.25,38.01,38.07,129440.0,36.331,36.5508,36.3214,36.3788,129440.0
2016-01-28 12:20:00,38.06,38.35,38.06,38.27,134481.0,36.3692,36.6463,36.3692,36.5699,134481.0
2016-01-28 12:30:00,38.27,38.52,38.26,38.3,182856.0,36.5699,36.8088,36.5603,36.5985,182856.0
2016-01-28 12:40:00,38.3,38.48,38.29,38.38,144261.0,36.5985,36.7705,36.589,36.675,144261.0
2016-01-28 12:50:00,38.38,38.51,38.27,38.5,158014.0,36.675,36.7992,36.5699,36.7897,158014.0
2016-01-28 13:00:00,38.5,38.55,38.42,38.54,247077.0,36.7897,36.8374,36.7132,36.8279,247077.0
2016-01-28 13:10:00,38.54,38.57,38.07,38.14,337167.0,36.8279,36.8565,36.3788,36.4457,337167.0
2016-01-28 13:20:00,38.15,38.16,37.93,38.09,459196.0,36.4552,36.4648,36.245,36.3979,459196.0
2016-01-28 13:30:00,38.08,38.24,38.0,38.06,230051.0,36.3883,36.5412,36.3119,36.3692,230051.0
2016-01-28 13:40:00,38.06,38.17,37.99,38.09,308253.0,36.3692,36.4743,36.3023,36.3979,308253.0
2016-01-28 13:50:00,38.08,38.11,37.93,37.96,362804.0,36.3883,36.417,36.245,36.2736,362804.0
2016-01-28 14:00:00,37.96,38.11,37.96,38.11,296031.0,36.2736,36.417,36.2736,36.417,296031.0
2016-01-28 14:10:00,38.12,38.19,37.98,38.01,344536.0,36.4265,36.4934,36.2928,36.3214,344536.0
2016-01-28 14:20:00,38.02,38.26,38.0,38.17,419986.0,36.331,36.5603,36.3119,36.4743,419986.0
2016-01-28 14:30:00,38.17,38.32,38.16,38.2,279132.0,36.4743,36.6177,36.4648,36.503,279132.0
2016-01-28 14:40:00,38.2,38.26,38.05,38.19,306741.0,36.503,36.5603,36.3597,36.4934,306741.0
2016-01-28 14:50:00,38.19,38.2,38.0,38.11,308120.0,36.4934,36.503,36.3119,36.417,308120.0
2016-01-28 15:00:00,38.1,38.23,38.08,38.2,266587.0,36.4074,36.5317,36.3883,36.503,266587.0
2016-01-28 15:10:00,38.2,38.35,38.2,38.22,355772.0,36.503,36.6463,36.503,36.5221,355772.0
2016-01-28 15:20:00,38.22,38.26,38.15,38.23,337654.0,36.5221,36.5603,36.4552,36.5317,337654.0
2016-01-28 15:30:00,38.21,38.33,38.18,38.26,472810.0,36.5125,36.6272,36.4839,36.5603,472810.0
2016-01-28 15:40:00,38.26,38.31,38.09,38.17,502259.0,36.5603,36.6081,36.3979,36.4743,502259.0
2016-01-28 15:50:00,38.19,38.25,38.08,38.13,948920.0,36.4934,36.5508,36.3883,36.4361,948920.0
2016-01-29 09:30:00,37.52,37.84,36.75,37.08,1397030.0,35.8532,36.159,35.1174,35.4327,1397030.0
2016-01-29 09:40:00,37.07,37.49,36.59,37.24,1399191.0,35.4232,35.8245,34.9645,35.5856,1399191.0
2016-01-29 09:50:00,37.24,38.1,37.23,37.85,790942.0,35.5856,36.4074,35.5761,36.1685,790942.0
2016-01-29 10:00:00,37.85,38.05,37.51,37.91,523874.0,36.1685,36.3597,35.8436,36.2259,523874.0
2016-01-29 10:10:00,37.91,38.02,37.75,37.98,385667.0,36.2259,36.331,36.073,36.2928,385667.0
2016-01-29 10:20:00,37.98,38.17,37.76,37.77,765631.0,36.2928,36.4743,36.0825,36.0921,765631.0
2016-01-29 10:30:00,37.75,37.76,37.55,37.55,405026.0,36.073,36.0825,35.8819,35.8819,405026.0
2016-01-29 10:40:00,37.57,37.61,37.36,37.46,456073.0,35.901,35.9392,35.7003,35.7959,456073.0
2016-01-29 10:50:00,37.44,37.6,37.28,37.47,247347.0,35.7767,35.9296,35.6239,35.8054,247347.0
2016-01-29 11:00:00,37.47,37.6,37.47,37.54,159991.0,35.8054,35.9296,35.8054,35.8723,159991.0
2016-01-29 11:10:00,37.54,37.57,37.3,37.33,164537.0,35.8723,35.901,35.643,35.6716,164537.0
2016-01-29 11:20:00,37.35,37.49,37.35,37.41,141825.0,35.6907,35.8245,35.6907,35.7481,141825.0
2016-01-29 11:30:00,37.42,37.61,37.4,37.47,204540.0,35.7576,35.9392,35.7385,35.8054,204540.0
2016-01-29 11:40:00,37.48,37.51,37.38,37.5,243757.0,35.815,35.8436,35.7194,35.8341,243757.0
2016-01-29 11:50:00,37.5,37.79,37.48,37.59,355062.0,35.8341,36.1112,35.815,35.9201,355062.0
2016-01-29 12:00:00,37.59,37.63,37.49,37.58,226124.0,35.9201,35.9583,35.8245,35.9105,226124.0
2016-01-29 12:10:00,37.59,37.6,37.5,37.51,206475.0,35.9201,35.9296,35.8341,35.8436,206475.0
2016-01-29 12:20:00,37.51,37.62,37.5,37.51,289352.0,35.8436,35.9488,35.8341,35.8436,289352.0
2016-01-29 12:30:00,37.51,37.64,37.4,37.64,326069.0,35.8436,35.9679,35.7385,35.9679,326069.0
2016-01-29 12:40:00,37.64,37.72,37.59,37.6,257147.0,35.9679,36.0443,35.9201,35.9296,257147.0
2016-01-29 12:50:00,37.59,37.61,37.5,37.61,170772.0,35.9201,35.9392,35.8341,35.9392,170772.0
2016-01-29 13:00:00,37.61,37.84,37.6,37.83,514747.0,35.9392,36.159,35.9296,36.1494,514747.0
2016-01-29 13:10:00,37.83,38.01,37.8,37.95,364773.0,36.1494,36.3214,36.1208,36.2641,364773.0
2016-01-29 13:20:00,37.95,37.98,37.81,37.95,299906.0,36.2641,36.2928,36.1303,36.2641,299906.0
2016-01-29 13:30:00,37.95,38.11,37.94,38.08,381063.0,36.2641,36.417,36.2545,36.3883,381063.0
2016-01-29 13:40:00,38.08,38.3,37.96,38.18,446509.0,36.3883,36.5985,36.2736,36.4839,446509.0
2016-01-29 13:50:00,38.18,38.23,38.07,38.09,267904.0,36.4839,36.5317,36.3788,36.3979,267904.0
2016-01-29 14:00:00,38.09,38.25,38.02,38.19,369662.0,36.3979,36.5508,36.331,36.4934,369662.0
2016-01-29 14:10:00,38.18,38.65,38.18,38.63,479775.0,36.4839,36.933,36.4839,36.9139,479775.0
2016-01-29 14:20:00,38.64,38.82,38.6,38.76,422534.0,36.9234,37.0954,36.8852,37.0381,422534.0
2016-01-29 14:30:00,38.76,38.81,38.54,38.55,270979.0,37.0381,37.0859,36.8279,36.8374,270979.0
2016-01-29 14:40:00,38.55,38.61,38.41,38.48,438642.0,36.8374,36.8948,36.7037,36.7705,438642.0
2016-01-29 14:50:00,38.48,38.64,38.47,38.59,324872.0,36.7705,36.9234,36.761,36.8757,324872.0
2016-01-29 15:00:00,38.59,38.8,38.55,38.8,327830.0,36.8757,37.0763,36.8374,37.0763,327830.0
2016-01-29 15:10:00,38.8,38.91,38.77,38.87,317002.0,37.0763,37.1814,37.0477,37.1432,317002.0
2016-01-29 15:20:00,38.88,38.88,38.76,38.88,339947.0,37.1528,37.1528,37.0381,37.1528,339947.0
2016-01-29 15:30:00,38.87,38.91,38.77,38.88,386416.0,37.1432,37.1814,37.0477,37.1528,386416.0
2016-01-29 15:40:00,38.86,38.95,38.85,38.95,467685.0,37.1337,37.2197,37.1241,37.2197,467685.0
2016-01-29 15:50:00,38.94,39.09,38.94,38.98,1889677.0,37.2101,37.3534,37.2101,37.2483,1889677.0
2016-02-01 09:30:00,39.01,39.25,38.63,39.25,933893.0,37.277,37.5063,36.9139,37.5063,933893.0
2016-02-01 09:40:00,39.26,39.4,39.06,39.11,407527.0,37.5159,37.6497,37.3248,37.3726,407527.0
2016-02-01 09:50:00,39.1,39.49,39.07,39.43,443191.0,37.363,37.7357,37.3343,37.6783,443191.0
2016-02-01 10:00:00,39.42,39.5,38.86,39.5,529268.0,37.6688,37.7452,37.1337,37.7452,529268.0
2016-02-01 10:10:00,39.5,39.62,39.45,39.47,362326.0,37.7452,37.8599,37.6975,37.7166,362326.0
2016-02-01 10:20:00,39.47,39.7,39.44,39.58,298079.0,37.7166,37.9364,37.6879,37.8217,298079.0
2016-02-01 10:30:00,39.6,39.81,39.51,39.74,278311.0,37.8408,38.0415,37.7548,37.9746,278311.0
2016-02-01 10:40:00,39.75,39.92,39.51,39.89,314000.0,37.9841,38.1466,37.7548,38.1179,314000.0
2016-02-01 10:50:00,39.89,39.94,39.75,39.88,214037.0,38.1179,38.1657,37.9841,38.1084,214037.0
2016-02-01 11:00:00,39.88,39.89,39.64,39.72,290828.0,38.1084,38.1179,37.879,37.9555,290828.0
2016-02-01 11:10:00,39.72,39.81,39.45,39.54,421179.0,37.9555,38.0415,37.6975,37.7835,421179.0
2016-02-01 11:20:00,39.51,39.66,39.36,39.38,193076.0,37.7548,37.8981,37.6115,37.6306,193076.0
2016-02-01 11:30:00,39.38,39.5,39.29,39.35,246344.0,37.6306,37.7452,37.5446,37.6019,246344.0
2016-02-01 11:40:00,39.34,39.52,39.29,39.39,188525.0,37.5923,37.7643,37.5446,37.6401,188525.0
2016-02-01 11:50:00,39.38,39.51,39.33,39.48,161337.0,37.6306,37.7548,37.5828,37.7261,161337.0
2016-02-01 12:00:00,39.48,39.55,39.4,39.49,191374.0,37.7261,37.793,37.6497,37.7357,191374.0
2016-02-01 12:10:00,39.49,39.55,39.45,39.52,129611.0,37.7357,37.793,37.6975,37.7643,129611.0
2016-02-01 12:20:00,39.51,39.52,39.29,39.35,235602.0,37.7548,37.7643,37.5446,37.6019,235602.0
2016-02-01 12:30:00,39.36,39.4,39.22,39.33,289181.0,37.6115,37.6497,37.4777,37.5828,289181.0
2016-02-01 12:40:00,39.33,39.41,39.23,39.29,199888.0,37.5828,37.6592,37.4872,37.5446,199888.0
2016-02-01 12:50:00,39.28,39.36,39.24,39.35,170645.0,37.535,37.6115,37.4968,37.6019,170645.0
2016-02-01 13:00:00,39.36,39.4,39.25,39.29,245944.0,37.6115,37.6497,37.5063,37.5446,245944.0
2016-02-01 13:10:00,39.3,39.36,39.18,39.25,195818.0,37.5541,37.6115,37.4395,37.5063,195818.0
2016-02-01 13:20:00,39.26,39.48,39.26,39.45,168229.0,37.5159,37.7261,37.5159,37.6975,168229.0
2016-02-01 13:30:00,39.45,39.45,39.32,39.4,134544.0,37.6975,37.6975,37.5732,37.6497,134544.0
2016-02-01 13:40:00,39.39,39.45,39.26,39.37,204664.0,37.6401,37.6975,37.5159,37.621,204664.0
2016-02-01 13:50:00,39.36,39.36,39.22,39.28,166427.0,37.6115,37.6115,37.4777,37.535,166427.0
2016-02-01 14:00:00,39.29,39.29,39.09,39.1,343843.0,37.5446,37.5446,37.3534,37.363,343843.0
2016-02-01 14:10:00,39.1,39.12,39.0,39.07,145297.0,37.363,37.3821,37.2674,37.3343,145297.0
2016-02-01 14:20:00,39.07,39.17,39.04,39.15,185288.0,37.3343,37.4299,37.3057,37.4108,185288.0
2016-02-01 14:30:00,39.17,39.25,39.12,39.2,216461.0,37.4299,37.5063,37.3821,37.4586,216461.0
2016-02-01 14:40:00,39.2,39.32,39.17,39.2,160751.0,37.4586,37.5732,37.4299,37.4586,160751.0
2016-02-01 14:50:00,39.21,39.31,39.2,39.3,200593.0,37.4681,37.5637,37.4586,37.5541,200593.0
2016-02-01 15:00:00,39.3,39.34,39.24,39.3,227891.0,37.5541,37.5923,37.4968,37.5541,227891.0
2016-02-01 15:10:00,39.3,39.5,39.28,39.5,284274.0,37.5541,37.7452,37.535,37.7452,284274.0
2016-02-01 15:20:00,39.49,39.6,39.43,39.59,268839.0,37.7357,37.8408,37.6783,37.8312,268839.0
2016-02-01 15:30:00,39.59,39.72,39.47,39.47,348184.0,37.8312,37.9555,37.7166,37.7166,348184.0
2016-02-01 15:40:00,39.47,39.56,39.43,39.43,316802.0,37.7166,37.8026,37.6783,37.6783,316802.0
2016-02-01 15:50:00,39.44,39.51,39.34,39.37,680908.0,37.6879,37.7548,37.5923,37.621,680908.0
2016-02-02 09:30:00,38.87,38.97,38.25,38.54,616778.0,37.1432,37.2388,36.5508,36.8279,616778.0
2016-02-02 09:40:00,38.53,38.63,38.18,38.2,430226.0,36.8183,36.9139,36.4839,36.503,430226.0
2016-02-02 09:50:00,38.19,38.19,37.93,38.07,352023.0,36.4934,36.4934,36.245,36.3788,352023.0
2016-02-02 10:00:00,38.06,38.25,38.03,38.2,246939.0,36.3692,36.5508,36.3405,36.503,246939.0
2016-02-02 10:10:00,38.2,38.39,38.05,38.38,494640.0,36.503,36.6845,36.3597,36.675,494640.0
2016-02-02 10:20:00,38.38,38.42,38.18,38.27,292704.0,36.675,36.7132,36.4839,36.5699,292704.0
2016-02-02 10:30:00,38.27,38.39,38.21,38.22,190923.0,36.5699,36.6845,36.5125,36.5221,190923.0
2016-02-02 10:40:00,38.21,38.25,38.1,38.17,311985.0,36.5125,36.5508,36.4074,36.4743,311985.0
2016-02-02 10:50:00,38.17,38.18,38.1,38.15,169777.0,36.4743,36.4839,36.4074,36.4552,169777.0
2016-02-02 11:00:00,38.16,38.28,38.14,38.24,196406.0,36.4648,36.5794,36.4457,36.5412,196406.0
2016-02-02 11:10:00,38.23,38.31,38.11,38.11,172064.0,36.5317,36.6081,36.417,36.417,172064.0
2016-02-02 11:20:00,38.11,38.12,37.98,38.03,249309.0,36.417,36.4265,36.2928,36.3405,249309.0
2016-02-02 11:30:00,38.0,38.0,37.86,37.87,274860.0,36.3119,36.3119,36.1781,36.1876,274860.0
2016-02-02 11:40:00,37.86,37.86,37.72,37.77,248754.0,36.1781,36.1781,36.0443,36.0921,248754.0
2016-02-02 11:50:00,37.76,37.79,37.65,37.66,216649.0,36.0825,36.1112,35.9774,35.987,216649.0
2016-02-02 12:00:00,37.66,37.7,37.57,37.67,161845.0,35.987,36.0252,35.901,35.9965,161845.0
2016-02-02 12:10:00,37.68,37.71,37.55,37.61,142848.0,36.0061,36.0348,35.8819,35.9392,142848.0
2016-02-02 12:20:00,37.6,37.66,37.57,37.66,176862.0,35.9296,35.987,35.901,35.987,176862.0
2016-02-02 12:30:00,37.65,37.67,37.5,37.57,145033.0,35.9774,35.9965,35.8341,35.901,145033.0
2016-02-02 12:40:00,37.57,37.75,37.55,37.75,220325.0,35.901,36.073,35.8819,36.073,220325.0
2016-02-02 12:50:00,37.75,37.8,37.56,37.56,186130.0,36.073,36.1208,35.8914,35.8914,186130.0
2016-02-02 13:00:00,37.56,37.57,37.38,37.4,435705.0,35.8914,35.901,35.7194,35.7385,435705.0
2016-02-02 13:10:00,37.39,37.4,37.17,37.29,335666.0,35.729,35.7385,35.5187,35.6334,335666.0
2016-02-02 13:20:00,37.29,37.38,37.17,37.38,206357.0,35.6334,35.7194,35.5187,35.7194,206357.0
2016-02-02 13:30:00,37.38,37.4,37.27,37.29,198955.0,35.7194,35.7385,35.6143,35.6334,198955.0
2016-02-02 13:40:00,37.28,37.31,37.19,37.21,197242.0,35.6239,35.6525,35.5379,35.557,197242.0
2016-02-02 13:50:00,37.22,37.28,37.16,37.2,212225.0,35.5665,35.6239,35.5092,35.5474,212225.0
2016-02-02 14:00:00,37.2,37.36,37.19,37.21,220977.0,35.5474,35.7003,35.5379,35.557,220977.0
2016-02-02 14:10:00,37.23,37.32,37.21,37.27,248705.0,35.5761,35.6621,35.557,35.6143,248705.0
2016-02-02 14:20:00,37.27,37.3,37.2,37.23,325026.0,35.6143,35.643,35.5474,35.5761,325026.0
2016-02-02 14:30:00,37.23,37.42,37.23,37.38,149803.0,35.5761,35.7576,35.5761,35.7194,149803.0
2016-02-02 14:40:00,37.38,37.4,37.26,37.31,187033.0,35.7194,35.7385,35.6047,35.6525,187033.0
2016-02-02 14:50:00,37.31,37.42,37.12,37.13,257452.0,35.6525,35.7576,35.471,35.4805,257452.0
2016-02-02 15:00:00,37.13,37.19,37.07,37.07,270270.0,35.4805,35.5379,35.4232,35.4232,270270.0
2016-02-02 15:10:00,37.07,37.18,37.02,37.11,294700.0,35.4232,35.5283,35.3754,35.4614,294700.0
2016-02-02 15:20:00,37.11,37.12,37.0,37.07,403363.0,35.4614,35.471,35.3563,35.4232,403363.0
2016-02-02 15:30:00,37.06,37.14,37.03,37.1,427433.0,35.4136,35.4901,35.385,35.4519,427433.0
2016-02-02 15:40:00,37.1,37.19,37.05,37.12,435757.0,35.4519,35.5379,35.4041,35.471,435757.0
2016-02-02 15:50:00,37.12,37.12,37.0,37.03,1041767.0,35.471,35.471,35.3563,35.385,1041767.0
2016-02-03 09:30:00,37.38,37.49,37.11,37.3,417173.0,35.7194,35.8245,35.4614,35.643,417173.0
2016-02-03 09:40:00,37.29,37.3,36.6,36.71,467075.0,35.6334,35.643,34.9741,35.0792,467075.0
2016-02-03 09:50:00,36.69,36.83,36.6,36.61,355210.0,35.0601,35.1938,34.9741,34.9836,355210.0
2016-02-03 10:00:00,36.61,36.65,36.38,36.39,447233.0,34.9836,35.0218,34.7638,34.7734,447233.0
2016-02-03 10:10:00,36.4,36.42,35.96,36.36,498174.0,34.783,34.8021,34.3625,34.7447,498174.0
2016-02-03 10:20:00,36.36,36.38,35.98,36.02,298055.0,34.7447,34.7638,34.3816,34.4198,298055.0
2016-02-03 10:30:00,36.0,36.05,35.75,36.05,397062.0,34.4007,34.4485,34.1618,34.4485,397062.0
2016-02-03 10:40:00,36.05,36.46,36.05,36.35,333351.0,34.4485,34.8403,34.4485,34.7352,333351.0
2016-02-03 10:50:00,36.34,36.55,36.32,36.49,329198.0,34.7256,34.9263,34.7065,34.869,329198.0
2016-02-03 11:00:00,36.5,36.5,36.15,36.21,291900.0,34.8785,34.8785,34.5441,34.6014,291900.0
2016-02-03 11:10:00,36.2,36.52,36.13,36.48,369720.0,34.5918,34.8976,34.5249,34.8594,369720.0
2016-02-03 11:20:00,36.48,36.54,36.35,36.47,483265.0,34.8594,34.9167,34.7352,34.8498,483265.0
2016-02-03 11:30:00,36.47,36.51,36.3,36.49,235368.0,34.8498,34.8881,34.6874,34.869,235368.0
2016-02-03 11:40:00,36.49,36.63,36.49,36.54,484161.0,34.869,35.0027,34.869,34.9167,484161.0
2016-02-03 11:50:00,36.55,36.58,36.32,36.5,122410.0,34.9263,34.955,34.7065,34.8785,122410.0
2016-02-03 12:00:00,36.5,36.67,36.4,36.58,257943.0,34.8785,35.041,34.783,34.955,257943.0
2016-02-03 12:10:00,36.57,36.6,36.43,36.46,223041.0,34.9454,34.9741,34.8116,34.8403,223041.0
2016-02-03 12:20:00,36.45,36.59,36.45,36.5,218248.0,34.8307,34.9645,34.8307,34.8785,218248.0
2016-02-03 12:30:00,36.49,36.5,36.28,36.34,190041.0,34.869,34.8785,34.6683,34.7256,190041.0
2016-02-03 12:40:00,36.34,36.41,36.24,36.39,124709.0,34.7256,34.7925,34.6301,34.7734,124709.0
2016-02-03 12:50:00,36.4,36.58,36.36,36.49,172144.0,34.783,34.955,34.7447,34.869,172144.0
2016-02-03 13:00:00,36.5,36.63,36.45,36.46,174271.0,34.8785,35.0027,34.8307,34.8403,174271.0
2016-02-03 13:10:00,36.46,36.57,36.46,36.52,128482.0,34.8403,34.9454,34.8403,34.8976,128482.0
2016-02-03 13:20:00,36.53,36.58,36.47,36.51,69482.0,34.9072,34.955,34.8498,34.8881,69482.0
2016-02-03 13:30:00,36.52,36.54,36.39,36.39,168689.0,34.8976,34.9167,34.7734,34.7734,168689.0
2016-02-03 13:40:00,36.38,36.53,36.38,36.49,136417.0,34.7638,34.9072,34.7638,34.869,136417.0
2016-02-03 13:50:00,36.48,36.55,36.46,36.47,112114.0,34.8594,34.9263,34.8403,34.8498,112114.0
2016-02-03 14:00:00,36.46,36.7,36.46,36.65,160100.0,34.8403,35.0696,34.8403,35.0218,160100.0
2016-02-03 14:10:00,36.65,36.83,36.65,36.75,222577.0,35.0218,35.1938,35.0218,35.1174,222577.0
2016-02-03 14:20:00,36.75,37.3,36.75,37.23,403024.0,35.1174,35.643,35.1174,35.5761,403024.0
2016-02-03 14:30:00,37.24,37.34,37.2,37.3,325436.0,35.5856,35.6812,35.5474,35.643,325436.0
2016-02-03 14:40:00,37.3,37.5,37.25,37.38,343300.0,35.643,35.8341,35.5952,35.7194,343300.0
2016-02-03 14:50:00,37.39,37.46,37.15,37.44,243259.0,35.729,35.7959,35.4996,35.7767,243259.0
2016-02-03 15:00:00,37.44,37.56,37.39,37.53,289910.0,35.7767,35.8914,35.729,35.8628,289910.0
2016-02-03 15:10:00,37.52,37.61,37.42,37.54,262060.0,35.8532,35.9392,35.7576,35.8723,262060.0
2016-02-03 15:20:00,37.54,37.57,37.31,37.35,230081.0,35.8723,35.901,35.6525,35.6907,230081.0
2016-02-03 15:30:00,37.35,37.46,37.3,37.38,288117.0,35.6907,35.7959,35.643,35.7194,288117.0
2016-02-03 15:40:00,37.38,37.5,37.33,37.45,327639.0,35.7194,35.8341,35.6716,35.7863,327639.0
2016-02-03 15:50:00,37.45,37.53,37.43,37.5,616146.0,35.7863,35.8628,35.7672,35.8341,616146.0
2016-02-04 09:30:00,37.34,37.34,36.7,36.87,442746.0,35.6812,35.6812,35.0696,35.2321,442746.0
2016-02-04 09:40:00,36.81,37.33,36.75,37.22,325124.0,35.1747,35.6716,35.1174,35.5665,325124.0
2016-02-04 09:50:00,37.23,37.61,37.2,37.5,219159.0,35.5761,35.9392,35.5474,35.8341,219159.0
2016-02-04 10:00:00,37.54,37.79,37.36,37.79,291746.0,35.8723,36.1112,35.7003,36.1112,291746.0
2016-02-04 10:10:00,37.8,37.96,37.7,37.93,333125.0,36.1208,36.2736,36.0252,36.245,333125.0
2016-02-04 10:20:00,37.94,38.02,37.82,37.85,365022.0,36.2545,36.331,36.1399,36.1685,365022.0
2016-02-04 10:30:00,37.85,38.16,37.8,38.05,246196.0,36.1685,36.4648,36.1208,36.3597,246196.0
2016-02-04 10:40:00,38.06,38.23,37.98,38.16,198918.0,36.3692,36.5317,36.2928,36.4648,198918.0
2016-02-04 10:50:00,38.17,38.31,38.1,38.3,200198.0,36.4743,36.6081,36.4074,36.5985,200198.0
2016-02-04 11:00:00,38.3,38.3,37.99,38.01,143125.0,36.5985,36.5985,36.3023,36.3214,143125.0
2016-02-04 11:10:00,38.0,38.05,37.82,37.82,169004.0,36.3119,36.3597,36.1399,36.1399,169004.0
2016-02-04 11:20:00,37.82,38.14,37.81,38.04,130874.0,36.1399,36.4457,36.1303,36.3501,130874.0
2016-02-04 11:30:00,38.04,38.22,37.99,38.21,164866.0,36.3501,36.5221,36.3023,36.5125,164866.0
2016-02-04 11:40:00,38.21,38.28,38.06,38.14,256582.0,36.5125,36.5794,36.3692,36.4457,256582.0
2016-02-04 11:50:00,38.14,38.38,38.12,38.23,224568.0,36.4457,36.675,36.4265,36.5317,224568.0
2016-02-04 12:00:00,38.23,38.48,38.14,38.43,194742.0,36.5317,36.7705,36.4457,36.7228,194742.0
2016-02-04 12:10:00,38.43,38.59,38.37,38.46,185440.0,36.7228,36.8757,36.6654,36.7514,185440.0
2016-02-04 12:20:00,38.47,38.52,38.34,38.45,167045.0,36.761,36.8088,36.6368,36.7419,167045.0
2016-02-04 12:30:00,38.46,38.53,38.34,38.52,109713.0,36.7514,36.8183,36.6368,36.8088,109713.0
2016-02-04 12:40:00,38.52,38.6,38.42,38.52,119637.0,36.8088,36.8852,36.7132,36.8088,119637.0
2016-02-04 12:50:00,38.52,38.53,38.25,38.27,79758.0,36.8088,36.8183,36.5508,36.5699,79758.0
2016-02-04 13:00:00,38.28,38.52,38.26,38.49,106777.0,36.5794,36.8088,36.5603,36.7801,106777.0
2016-02-04 13:10:00,38.48,38.56,38.41,38.41,106304.0,36.7705,36.847,36.7037,36.7037,106304.0
2016-02-04 13:20:00,38.41,38.43,38.29,38.32,112273.0,36.7037,36.7228,36.589,36.6177,112273.0
2016-02-04 13:30:00,38.32,38.41,38.31,38.34,101275.0,36.6177,36.7037,36.6081,36.6368,101275.0
2016-02-04 13:40:00,38.34,38.35,38.02,38.04,114333.0,36.6368,36.6463,36.331,36.3501,114333.0
2016-02-04 13:50:00,38.04,38.13,38.01,38.08,111604.0,36.3501,36.4361,36.3214,36.3883,111604.0
2016-02-04 14:00:00,38.09,38.13,37.98,38.03,122466.0,36.3979,36.4361,36.2928,36.3405,122466.0
2016-02-04 14:10:00,38.03,38.29,38.01,38.25,130958.0,36.3405,36.589,36.3214,36.5508,130958.0
2016-02-04 14:20:00,38.26,38.35,38.22,38.24,132482.0,36.5603,36.6463,36.5221,36.5412,132482.0
2016-02-04 14:30:00,38.23,38.32,38.21,38.24,122895.0,36.5317,36.6177,36.5125,36.5412,122895.0
2016-02-04 14:40:00,38.22,38.27,38.17,38.25,129499.0,36.5221,36.5699,36.4743,36.5508,129499.0
2016-02-04 14:50:00,38.26,38.4,38.21,38.35,153589.0,36.5603,36.6941,36.5125,36.6463,153589.0
2016-02-04 15:00:00,38.34,38.36,38.22,38.27,250521.0,36.6368,36.6559,36.5221,36.5699,250521.0
2016-02-04 15:10:00,38.28,38.41,38.23,38.23,192940.0,36.5794,36.7037,36.5317,36.5317,192940.0
2016-02-04 15:20:00,38.24,38.37,38.2,38.22,197364.0,36.5412,36.6654,36.503,36.5221,197364.0
2016-02-04 15:30:00,38.23,38.27,38.16,38.22,255498.0,36.5317,36.5699,36.4648,36.5221,255498.0
2016-02-04 15:40:00,38.22,38.31,38.17,38.21,242242.0,36.5221,36.6081,36.4743,36.5125,242242.0
2016-02-04 15:50:00,38.21,38.27,38.18,38.22,493126.0,36.5125,36.5699,36.4839,36.5221,493126.0
2016-02-05 09:30:00,37.73,38.49,37.71,38.44,270333.0,36.0539,36.7801,36.0348,36.7323,270333.0
2016-02-05 09:40:00,38.43,38.43,38.06,38.07,222233.0,36.7228,36.7228,36.3692,36.3788,222233.0
2016-02-05 09:50:00,38.09,38.26,37.93,38.16,317205.0,36.3979,36.5603,36.245,36.4648,317205.0
2016-02-05 10:00:00,38.17,38.47,38.14,38.39,320229.0,36.4743,36.761,36.4457,36.6845,320229.0
2016-02-05 10:10:00,38.39,38.44,38.13,38.24,181001.0,36.6845,36.7323,36.4361,36.5412,181001.0
2016-02-05 10:20:00,38.22,38.36,37.83,37.88,261048.0,36.5221,36.6559,36.1494,36.1972,261048.0
2016-02-05 10:30:00,37.89,38.18,37.85,38.15,257315.0,36.2068,36.4839,36.1685,36.4552,257315.0
2016-02-05 10:40:00,38.16,38.23,38.01,38.02,205712.0,36.4648,36.5317,36.3214,36.331,205712.0
2016-02-05 10:50:00,38.02,38.03,37.87,37.89,209561.0,36.331,36.3405,36.1876,36.2068,209561.0
2016-02-05 11:00:00,37.9,37.94,37.63,37.69,226744.0,36.2163,36.2545,35.9583,36.0156,226744.0
2016-02-05 11:10:00,37.68,37.82,37.56,37.59,150871.0,36.0061,36.1399,35.8914,35.9201,150871.0
2016-02-05 11:20:00,37.58,37.71,37.53,37.69,233538.0,35.9105,36.0348,35.8628,36.0156,233538.0
2016-02-05 11:30:00,37.69,37.8,37.66,37.71,123183.0,36.0156,36.1208,35.987,36.0348,123183.0
2016-02-05 11:40:00,37.73,37.81,37.51,37.6,159324.0,36.0539,36.1303,35.8436,35.9296,159324.0
2016-02-05 11:50:00,37.62,37.81,37.62,37.68,155434.0,35.9488,36.1303,35.9488,36.0061,155434.0
2016-02-05 12:00:00,37.67,37.78,37.51,37.57,218662.0,35.9965,36.1016,35.8436,35.901,218662.0
2016-02-05 12:10:00,37.56,37.59,37.42,37.5,154867.0,35.8914,35.9201,35.7576,35.8341,154867.0
2016-02-05 12:20:00,37.49,37.51,37.42,37.46,156812.0,35.8245,35.8436,35.7576,35.7959,156812.0
2016-02-05 12:30:00,37.46,37.49,37.37,37.41,92893.0,35.7959,35.8245,35.7099,35.7481,92893.0
2016-02-05 12:40:00,37.41,37.42,37.31,37.33,131899.0,35.7481,35.7576,35.6525,35.6716,131899.0
2016-02-05 12:50:00,37.33,37.36,37.14,37.27,143859.0,35.6716,35.7003,35.4901,35.6143,143859.0
2016-02-05 13:00:00,37.27,37.38,37.23,37.35,129825.0,35.6143,35.7194,35.5761,35.6907,129825.0
2016-02-05 13:10:00,37.36,37.41,37.25,37.3,170753.0,35.7003,35.7481,35.5952,35.643,170753.0
2016-02-05 13:20:00,37.3,37.31,37.22,37.27,102242.0,35.643,35.6525,35.5665,35.6143,102242.0
2016-02-05 13:30:00,37.28,37.3,37.02,37.03,353361.0,35.6239,35.643,35.3754,35.385,353361.0
2016-02-05 13:40:00,37.01,37.02,36.89,36.9,217334.0,35.3659,35.3754,35.2512,35.2607,217334.0
2016-02-05 13:50:00,36.91,37.03,36.84,36.93,250618.0,35.2703,35.385,35.2034,35.2894,250618.0
2016-02-05 14:00:00,36.94,36.99,36.81,36.86,149250.0,35.299,35.3467,35.1747,35.2225,149250.0
2016-02-05 14:10:00,36.86,36.88,36.7,36.88,165520.0,35.2225,35.2416,35.0696,35.2416,165520.0
2016-02-05 14:20:00,36.88,37.03,36.85,36.9,199994.0,35.2416,35.385,35.213,35.2607,199994.0
2016-02-05 14:30:00,36.89,37.02,36.87,36.98,127511.0,35.2512,35.3754,35.2321,35.3372,127511.0
2016-02-05 14:40:00,36.98,36.98,36.87,36.97,111263.0,35.3372,35.3372,35.2321,35.3276,111263.0
2016-02-05 14:50:00,36.96,36.98,36.82,36.84,173948.0,35.3181,35.3372,35.1843,35.2034,173948.0
2016-02-05 15:00:00,36.83,36.83,36.66,36.74,215499.0,35.1938,35.1938,35.0314,35.1078,215499.0
2016-02-05 15:10:00,36.73,36.8,36.69,36.79,251746.0,35.0983,35.1652,35.0601,35.1556,251746.0
2016-02-05 15:20:00,36.79,36.79,36.64,36.68,218374.0,35.1556,35.1556,35.0123,35.0505,218374.0
2016-02-05 15:30:00,36.68,36.77,36.59,36.68,466392.0,35.0505,35.1365,34.9645,35.0505,466392.0
2016-02-05 15:40:00,36.68,36.72,36.54,36.55,451450.0,35.0505,35.0887,34.9167,34.9263,451450.0
2016-02-05 15:50:00,36.56,36.76,36.53,36.74,813545.0,34.9358,35.127,34.9072,35.1078,813545.0
2016-02-08 09:30:00,36.08,36.16,34.76,35.2,749661.0,34.5741,34.6508,33.3092,33.7309,749661.0
2016-02-08 09:40:00,35.21,35.8,35.16,35.69,380520.0,33.7405,34.3058,33.6925,34.2004,380520.0
2016-02-08 09:50:00,35.69,35.83,35.42,35.65,391006.0,34.2004,34.3346,33.9417,34.1621,391006.0
2016-02-08 10:00:00,35.65,35.99,35.59,35.66,322811.0,34.1621,34.4879,34.1046,34.1717,322811.0
2016-02-08 10:10:00,35.67,35.92,35.58,35.65,271651.0,34.1813,34.4208,34.095,34.1621,271651.0
2016-02-08 10:20:00,35.64,35.64,35.25,35.33,300159.0,34.1525,34.1525,33.7788,33.8555,300159.0
2016-02-08 10:30:00,35.32,35.65,35.3,35.44,342520.0,33.8459,34.1621,33.8267,33.9609,342520.0
2016-02-08 10:40:00,35.44,35.48,35.19,35.19,319247.0,33.9609,33.9992,33.7213,33.7213,319247.0
2016-02-08 10:50:00,35.19,35.28,35.0,35.06,306522.0,33.7213,33.8075,33.5392,33.5967,306522.0
2016-02-08 11:00:00,35.06,35.1,34.98,34.99,413891.0,33.5967,33.6351,33.5201,33.5296,413891.0
2016-02-08 11:10:00,34.99,35.13,34.9,35.04,464604.0,33.5296,33.6638,33.4434,33.5776,464604.0
2016-02-08 11:20:00,35.03,35.14,34.9,35.02,260770.0,33.568,33.6734,33.4434,33.5584,260770.0
2016-02-08 11:30:00,35.03,35.11,34.95,35.1,312785.0,33.568,33.6446,33.4913,33.6351,312785.0
2016-02-08 11:40:00,35.09,35.21,34.93,35.03,175911.0,33.6255,33.7405,33.4721,33.568,175911.0
2016-02-08 11:50:00,35.03,35.39,34.99,35.39,246596.0,33.568,33.9129,33.5296,33.9129,246596.0
2016-02-08 12:00:00,35.4,35.45,35.25,35.41,170904.0,33.9225,33.9704,33.7788,33.9321,170904.0
2016-02-08 12:10:00,35.42,35.45,35.33,35.43,114445.0,33.9417,33.9704,33.8555,33.9513,114445.0
2016-02-08 12:20:00,35.43,35.5,35.28,35.32,142789.0,33.9513,34.0184,33.8075,33.8459,142789.0
2016-02-08 12:30:00,35.31,35.45,35.22,35.24,176968.0,33.8363,33.9704,33.75,33.7692,176968.0
2016-02-08 12:40:00,35.25,35.35,35.17,35.25,106975.0,33.7788,33.8746,33.7021,33.7788,106975.0
2016-02-08 12:50:00,35.26,35.29,35.16,35.25,82580.0,33.7884,33.8171,33.6925,33.7788,82580.0
2016-02-08 13:00:00,35.25,35.28,35.1,35.2,115836.0,33.7788,33.8075,33.6351,33.7309,115836.0
2016-02-08 13:10:00,35.2,35.2,35.03,35.05,105727.0,33.7309,33.7309,33.568,33.5871,105727.0
2016-02-08 13:20:00,35.03,35.09,34.98,35.07,119131.0,33.568,33.6255,33.5201,33.6063,119131.0
2016-02-08 13:30:00,35.08,35.15,35.01,35.02,100489.0,33.6159,33.683,33.5488,33.5584,100489.0
2016-02-08 13:40:00,35.02,35.03,34.94,34.97,165981.0,33.5584,33.568,33.4817,33.5105,165981.0
2016-02-08 13:50:00,34.97,35.06,34.95,35.01,319275.0,33.5105,33.5967,33.4913,33.5488,319275.0
2016-02-08 14:00:00,35.01,35.14,35.01,35.13,145056.0,33.5488,33.6734,33.5488,33.6638,145056.0
2016-02-08 14:10:00,35.12,35.13,34.97,35.01,281422.0,33.6542,33.6638,33.5105,33.5488,281422.0
2016-02-08 14:20:00,35.01,35.21,35.01,35.11,197303.0,33.5488,33.7405,33.5488,33.6446,197303.0
2016-02-08 14:30:00,35.12,35.21,35.11,35.18,176876.0,33.6542,33.7405,33.6446,33.7117,176876.0
2016-02-08 14:40:00,35.17,35.37,35.16,35.25,193112.0,33.7021,33.8938,33.6925,33.7788,193112.0
2016-02-08 14:50:00,35.24,35.3,35.14,35.14,151700.0,33.7692,33.8267,33.6734,33.6734,151700.0
2016-02-08 15:00:00,35.14,35.19,35.02,35.02,225949.0,33.6734,33.7213,33.5584,33.5584,225949.0
2016-02-08 15:10:00,35.02,35.35,35.01,35.32,419563.0,33.5584,33.8746,33.5488,33.8459,419563.0
2016-02-08 15:20:00,35.31,35.33,35.1,35.16,253199.0,33.8363,33.8555,33.6351,33.6925,253199.0
2016-02-08 15:30:00,35.16,35.34,35.15,35.28,371017.0,33.6925,33.865,33.683,33.8075,371017.0
2016-02-08 15:40:00,35.28,35.65,35.28,35.57,543940.0,33.8075,34.1621,33.8075,34.0854,543940.0
2016-02-08 15:50:00,35.57,35.63,35.47,35.54,951603.0,34.0854,34.1429,33.9896,34.0567,951603.0
2016-02-09 09:30:00,34.93,35.25,34.91,35.18,454994.0,33.4721,33.7788,33.453,33.7117,454994.0
2016-02-09 09:40:00,35.16,35.66,34.99,35.63,561941.0,33.6925,34.1717,33.5296,34.1429,561941.0
2016-02-09 09:50:00,35.61,35.81,35.48,35.69,385229.0,34.1238,34.3154,33.9992,34.2004,385229.0
2016-02-09 10:00:00,35.68,36.13,35.6,36.08,428030.0,34.1908,34.6221,34.1142,34.5741,428030.0
2016-02-09 10:10:00,36.05,36.1,35.71,35.86,360470.0,34.5454,34.5933,34.2196,34.3633,360470.0
2016-02-09 10:20:00,35.86,36.24,35.8,35.98,289538.0,34.3633,34.7275,34.3058,34.4783,289538.0
2016-02-09 10:30:00,35.95,36.01,35.74,35.99,172583.0,34.4496,34.5071,34.2483,34.4879,172583.0
2016-02-09 10:40:00,35.98,35.98,35.7,35.87,201601.0,34.4783,34.4783,34.21,34.3729,201601.0
2016-02-09 10:50:00,35.88,35.96,35.54,35.63,216308.0,34.3825,34.4592,34.0567,34.1429,216308.0
2016-02-09 11:00:00,35.64,35.9,35.6,35.9,164662.0,34.1525,34.4017,34.1142,34.4017,164662.0
2016-02-09 11:10:00,35.9,36.08,35.82,35.91,157032.0,34.4017,34.5741,34.325,34.4112,157032.0
2016-02-09 11:20:00,35.91,36.19,35.91,36.07,157185.0,34.4112,34.6796,34.4112,34.5646,157185.0
2016-02-09 11:30:00,36.08,36.17,35.88,35.93,142563.0,34.5741,34.6604,34.3825,34.4304,142563.0
2016-02-09 11:40:00,35.92,36.13,35.92,36.04,137664.0,34.4208,34.6221,34.4208,34.5358,137664.0
2016-02-09 11:50:00,36.03,36.13,35.97,36.09,152147.0,34.5262,34.6221,34.4687,34.5837,152147.0
2016-02-09 12:00:00,36.1,36.33,36.07,36.28,212703.0,34.5933,34.8137,34.5646,34.7658,212703.0
2016-02-09 12:10:00,36.27,36.32,36.16,36.25,238783.0,34.7562,34.8041,34.6508,34.7371,238783.0
2016-02-09 12:20:00,36.24,36.4,36.23,36.33,154975.0,34.7275,34.8808,34.7179,34.8137,154975.0
2016-02-09 12:30:00,36.32,36.42,36.28,36.29,202051.0,34.8041,34.9,34.7658,34.7754,202051.0
2016-02-09 12:40:00,36.28,36.33,36.12,36.14,112840.0,34.7658,34.8137,34.6125,34.6316,112840.0
2016-02-09 12:50:00,36.13,36.23,36.12,36.14,99043.0,34.6221,34.7179,34.6125,34.6316,99043.0
2016-02-09 13:00:00,36.13,36.14,35.92,35.94,182728.0,34.6221,34.6316,34.4208,34.44,182728.0
2016-02-09 13:10:00,35.94,35.95,35.73,35.81,101273.0,34.44,34.4496,34.2388,34.3154,101273.0
2016-02-09 13:20:00,35.81,35.91,35.77,35.8,205718.0,34.3154,34.4112,34.2771,34.3058,205718.0
2016-02-09 13:30:00,35.8,35.98,35.79,35.85,150243.0,34.3058,34.4783,34.2963,34.3537,150243.0
2016-02-09 13:40:00,35.86,35.94,35.77,35.81,175865.0,34.3633,34.44,34.2771,34.3154,175865.0
2016-02-09 13:50:00,35.81,35.93,35.77,35.87,106344.0,34.3154,34.4304,34.2771,34.3729,106344.0
2016-02-09 14:00:00,35.88,36.04,35.82,36.02,235894.0,34.3825,34.5358,34.325,34.5167,235894.0
2016-02-09 14:10:00,36.02,36.05,35.92,35.98,154398.0,34.5167,34.5454,34.4208,34.4783,154398.0
2016-02-09 14:20:00,35.99,36.04,35.84,35.86,188224.0,34.4879,34.5358,34.3442,34.3633,188224.0
2016-02-09 14:30:00,35.86,36.22,35.85,36.18,178527.0,34.3633,34.7083,34.3537,34.67,178527.0
2016-02-09 14:40:00,36.19,36.35,36.12,36.12,212180.0,34.6796,34.8329,34.6125,34.6125,212180.0
2016-02-09 14:50:00,36.13,36.22,36.09,36.17,217227.0,34.6221,34.7083,34.5837,34.6604,217227.0
2016-02-09 15:00:00,36.18,36.75,36.17,36.66,622811.0,34.67,35.2162,34.6604,35.1299,622811.0
2016-02-09 15:10:00,36.67,36.68,36.54,36.54,232321.0,35.1395,35.1491,35.015,35.015,232321.0
2016-02-09 15:20:00,36.53,36.58,36.41,36.49,235276.0,35.0054,35.0533,34.8904,34.967,235276.0
2016-02-09 15:30:00,36.48,36.6,36.42,36.46,299196.0,34.9575,35.0724,34.9,34.9383,299196.0
2016-02-09 15:40:00,36.45,36.48,36.11,36.12,404647.0,34.9287,34.9575,34.6029,34.6125,404647.0
2016-02-09 15:50:00,36.1,36.24,36.09,36.19,747443.0,34.5933,34.7275,34.5837,34.6796,747443.0
2016-02-10 09:30:00,36.57,37.02,36.53,36.95,244202.0,35.0437,35.4749,35.0054,35.4078,244202.0
2016-02-10 09:40:00,36.93,37.07,36.59,36.97,234417.0,35.3887,35.5228,35.0629,35.427,234417.0
2016-02-10 09:50:00,36.95,37.07,36.67,36.99,228885.0,35.4078,35.5228,35.1395,35.4462,228885.0
2016-02-10 10:00:00,37.0,37.17,36.82,36.99,228209.0,35.4558,35.6187,35.2833,35.4462,228209.0
2016-02-10 10:10:00,36.99,37.16,36.97,37.14,143234.0,35.4462,35.6091,35.427,35.5899,143234.0
2016-02-10 10:20:00,37.14,37.24,37.11,37.22,146564.0,35.5899,35.6857,35.5612,35.6666,146564.0
2016-02-10 10:30:00,37.23,37.51,37.18,37.37,363375.0,35.6762,35.9445,35.6282,35.8103,363375.0
2016-02-10 10:40:00,37.35,37.35,37.03,37.2,174985.0,35.7911,35.7911,35.4845,35.6474,174985.0
2016-02-10 10:50:00,37.18,37.23,37.03,37.13,264164.0,35.6282,35.6762,35.4845,35.5803,264164.0
2016-02-10 11:00:00,37.13,37.18,36.8,36.86,206189.0,35.5803,35.6282,35.2641,35.3216,206189.0
2016-02-10 11:10:00,36.86,37.16,36.78,37.16,130302.0,35.3216,35.6091,35.2449,35.6091,130302.0
2016-02-10 11:20:00,37.16,37.17,37.0,37.07,67512.0,35.6091,35.6187,35.4558,35.5228,67512.0
2016-02-10 11:30:00,37.08,37.16,36.9,36.93,123558.0,35.5324,35.6091,35.3599,35.3887,123558.0
2016-02-10 11:40:00,36.92,37.19,36.85,37.18,81942.0,35.3791,35.6378,35.312,35.6282,81942.0
2016-02-10 11:50:00,37.18,37.2,37.08,37.08,80811.0,35.6282,35.6474,35.5324,35.5324,80811.0
2016-02-10 12:00:00,37.08,37.16,37.01,37.14,95649.0,35.5324,35.6091,35.4653,35.5899,95649.0
2016-02-10 12:10:00,37.14,37.14,36.99,37.11,74520.0,35.5899,35.5899,35.4462,35.5612,74520.0
2016-02-10 12:20:00,37.11,37.33,37.11,37.25,89688.0,35.5612,35.772,35.5612,35.6953,89688.0
2016-02-10 12:30:00,37.24,37.36,37.09,37.35,110262.0,35.6857,35.8007,35.542,35.7911,110262.0
2016-02-10 12:40:00,37.34,37.42,37.31,37.4,116190.0,35.7816,35.8582,35.7528,35.8391,116190.0
2016-02-10 12:50:00,37.39,37.52,37.34,37.48,127257.0,35.8295,35.954,35.7816,35.9157,127257.0
2016-02-10 13:00:00,37.49,37.52,37.4,37.4,93481.0,35.9253,35.954,35.8391,35.8391,93481.0
2016-02-10 13:10:00,37.4,37.48,37.34,37.37,69883.0,35.8391,35.9157,35.7816,35.8103,69883.0
2016-02-10 13:20:00,37.38,37.45,37.34,37.44,127537.0,35.8199,35.887,35.7816,35.8774,127537.0
2016-02-10 13:30:00,37.44,37.51,37.37,37.46,147160.0,35.8774,35.9445,35.8103,35.8966,147160.0
2016-02-10 13:40:00,37.46,37.64,37.44,37.54,130283.0,35.8966,36.069,35.8774,35.9732,130283.0
2016-02-10 13:50:00,37.53,37.55,37.36,37.36,100122.0,35.9636,35.9828,35.8007,35.8007,100122.0
2016-02-10 14:00:00,37.37,37.41,37.28,37.32,318512.0,35.8103,35.8486,35.7241,35.7624,318512.0
2016-02-10 14:10:00,37.31,37.38,37.15,37.32,253931.0,35.7528,35.8199,35.5995,35.7624,253931.0
2016-02-10 14:20:00,37.31,37.31,37.16,37.25,113192.0,35.7528,35.7528,35.6091,35.6953,113192.0
2016-02-10 14:30:00,37.24,37.39,37.24,37.24,117125.0,35.6857,35.8295,35.6857,35.6857,117125.0
2016-02-10 14:40:00,37.23,37.23,37.11,37.13,124471.0,35.6762,35.6762,35.5612,35.5803,124471.0
2016-02-10 14:50:00,37.13,37.29,37.09,37.23,109994.0,35.5803,35.7336,35.542,35.6762,109994.0
2016-02-10 15:00:00,37.24,37.53,37.24,37.52,201149.0,35.6857,35.9636,35.6857,35.954,201149.0
2016-02-10 15:10:00,37.5,37.55,37.21,37.22,170056.0,35.9349,35.9828,35.657,35.6666,170056.0
2016-02-10 15:20:00,37.21,37.33,37.12,37.14,168560.0,35.657,35.772,35.5707,35.5899,168560.0
2016-02-10 15:30:00,37.14,37.25,37.1,37.15,386229.0,35.5899,35.6953,35.5516,35.5995,386229.0
2016-02-10 15:40:00,37.15,37.23,37.04,37.15,546012.0,35.5995,35.6762,35.4941,35.5995,546012.0
2016-02-10 15:50:00,37.16,37.18,37.07,37.12,572835.0,35.6091,35.6282,35.5228,35.5707,572835.0
2016-02-11 09:30:00,36.47,37.04,36.35,36.7,439408.0,34.9479,35.4941,34.8329,35.1683,439408.0
2016-02-11 09:40:00,36.7,36.85,36.58,36.62,305864.0,35.1683,35.312,35.0533,35.0916,305864.0
2016-02-11 09:50:00,36.62,37.13,36.56,37.03,203307.0,35.0916,35.5803,35.0341,35.4845,203307.0
2016-02-11 10:00:00,37.02,37.22,36.9,37.12,140109.0,35.4749,35.6666,35.3599,35.5707,140109.0
2016-02-11 10:10:00,37.13,37.2,36.76,36.9,188966.0,35.5803,35.6474,35.2258,35.3599,188966.0
2016-02-11 10:20:00,36.88,36.94,36.65,36.68,165372.0,35.3408,35.3983,35.1204,35.1491,165372.0
2016-02-11 10:30:00,36.67,36.74,36.54,36.63,136351.0,35.1395,35.2066,35.015,35.1012,136351.0
2016-02-11 10:40:00,36.62,36.92,36.53,36.84,112170.0,35.0916,35.3791,35.0054,35.3024,112170.0
2016-02-11 10:50:00,36.83,36.83,36.62,36.62,113325.0,35.2928,35.2928,35.0916,35.0916,113325.0
2016-02-11 11:00:00,36.63,36.66,36.49,36.59,146450.0,35.1012,35.1299,34.967,35.0629,146450.0
2016-02-11 11:10:00,36.59,36.8,36.51,36.8,93646.0,35.0629,35.2641,34.9862,35.2641,93646.0
2016-02-11 11:20:00,36.8,36.89,36.66,36.68,93505.0,35.2641,35.3503,35.1299,35.1491,93505.0
2016-02-11 11:30:00,36.69,36.74,36.58,36.7,113675.0,35.1587,35.2066,35.0533,35.1683,113675.0
2016-02-11 11:40:00,36.69,36.8,36.55,36.56,130591.0,35.1587,35.2641,35.0245,35.0341,130591.0
2016-02-11 11:50:00,36.57,36.86,36.57,36.79,79864.0,35.0437,35.3216,35.0437,35.2545,79864.0
2016-02-11 12:00:00,36.78,36.81,36.65,36.65,68323.0,35.2449,35.2737,35.1204,35.1204,68323.0
2016-02-11 12:10:00,36.65,36.71,36.51,36.58,59135.0,35.1204,35.1779,34.9862,35.0533,59135.0
2016-02-11 12:20:00,36.57,36.78,36.56,36.68,67266.0,35.0437,35.2449,35.0341,35.1491,67266.0
2016-02-11 12:30:00,36.67,36.68,36.58,36.63,79722.0,35.1395,35.1491,35.0533,35.1012,79722.0
2016-02-11 12:40:00,36.63,36.69,36.56,36.65,74465.0,35.1012,35.1587,35.0341,35.1204,74465.0
2016-02-11 12:50:00,36.66,36.83,36.66,36.81,88219.0,35.1299,35.2928,35.1299,35.2737,88219.0
2016-02-11 13:00:00,36.81,36.91,36.74,36.81,120406.0,35.2737,35.3695,35.2066,35.2737,120406.0
2016-02-11 13:10:00,36.8,36.86,36.65,36.74,58603.0,35.2641,35.3216,35.1204,35.2066,58603.0
2016-02-11 13:20:00,36.74,36.8,36.62,36.62,72167.0,35.2066,35.2641,35.0916,35.0916,72167.0
2016-02-11 13:30:00,36.62,36.71,36.55,36.57,135709.0,35.0916,35.1779,35.0245,35.0437,135709.0
2016-02-11 13:40:00,36.56,36.6,36.48,36.54,99209.0,35.0341,35.0724,34.9575,35.015,99209.0
2016-02-11 13:50:00,36.54,36.58,36.47,36.55,92148.0,35.015,35.0533,34.9479,35.0245,92148.0
2016-02-11 14:00:00,36.55,36.6,36.46,36.56,132858.0,35.0245,35.0724,34.9383,35.0341,132858.0
2016-02-11 14:10:00,36.56,36.58,36.36,36.36,115107.0,35.0341,35.0533,34.8425,34.8425,115107.0
2016-02-11 14:20:00,36.36,36.43,36.19,36.22,210419.0,34.8425,34.9095,34.6796,34.7083,210419.0
2016-02-11 14:30:00,36.22,36.47,36.17,36.44,216308.0,34.7083,34.9479,34.6604,34.9191,216308.0
2016-02-11 14:40:00,36.44,36.72,36.35,36.68,206241.0,34.9191,35.1874,34.8329,35.1491,206241.0
2016-02-11 14:50:00,36.68,36.88,36.65,36.72,161909.0,35.1491,35.3408,35.1204,35.1874,161909.0
2016-02-11 15:00:00,36.73,36.77,36.46,36.58,126268.0,35.197,35.2354,34.9383,35.0533,126268.0
2016-02-11 15:10:00,36.58,36.74,36.51,36.57,180894.0,35.0533,35.2066,34.9862,35.0437,180894.0
2016-02-11 15:20:00,36.57,36.68,36.52,36.63,178075.0,35.0437,35.1491,34.9958,35.1012,178075.0
2016-02-11 15:30:00,36.64,36.74,36.54,36.7,364953.0,35.1108,35.2066,35.015,35.1683,364953.0
2016-02-11 15:40:00,36.7,36.75,36.63,36.69,301895.0,35.1683,35.2162,35.1012,35.1587,301895.0
2016-02-11 15:50:00,36.69,36.7,36.47,36.49,606992.0,35.1587,35.1683,34.9479,34.967,606992.0
2016-02-12 09:30:00,36.92,37.0,36.55,36.7,216013.0,35.3791,35.4558,35.0245,35.1683,216013.0
2016-02-12 09:40:00,36.7,37.03,36.61,36.66,167913.0,35.1683,35.4845,35.082,35.1299,167913.0
2016-02-12 09:50:00,36.67,36.76,36.44,36.5,173599.0,35.1395,35.2258,34.9191,34.9766,173599.0
2016-02-12 10:00:00,36.46,36.74,36.42,36.72,95464.0,34.9383,35.2066,34.9,35.1874,95464.0
2016-02-12 10:10:00,36.74,37.09,36.74,37.08,207881.0,35.2066,35.542,35.2066,35.5324,207881.0
2016-02-12 10:20:00,37.07,37.08,36.94,36.96,166623.0,35.5228,35.5324,35.3983,35.4174,166623.0
2016-02-12 10:30:00,36.96,37.17,36.96,37.13,156276.0,35.4174,35.6187,35.4174,35.5803,156276.0
2016-02-12 10:40:00,37.13,37.18,36.99,37.01,165571.0,35.5803,35.6282,35.4462,35.4653,165571.0
2016-02-12 10:50:00,37.01,37.16,36.97,37.04,133776.0,35.4653,35.6091,35.427,35.4941,133776.0
2016-02-12 11:00:00,37.05,37.16,37.04,37.16,107358.0,35.5037,35.6091,35.4941,35.6091,107358.0
2016-02-12 11:10:00,37.16,37.28,37.14,37.27,237918.0,35.6091,35.7241,35.5899,35.7145,237918.0
2016-02-12 11:20:00,37.27,37.76,37.26,37.74,455857.0,35.7145,36.184,35.7049,36.1649,455857.0
2016-02-12 11:30:00,37.74,37.86,37.74,37.78,330047.0,36.1649,36.2799,36.1649,36.2032,330047.0
2016-02-12 11:40:00,37.78,37.9,37.69,37.69,208546.0,36.2032,36.3182,36.117,36.117,208546.0
2016-02-12 11:50:00,37.7,37.76,37.6,37.76,195953.0,36.1265,36.184,36.0307,36.184,195953.0
2016-02-12 12:00:00,37.77,37.84,37.75,37.76,142947.0,36.1936,36.2607,36.1744,36.184,142947.0
2016-02-12 12:10:00,37.75,37.92,37.72,37.9,179977.0,36.1744,36.3374,36.1457,36.3182,179977.0
2016-02-12 12:20:00,37.9,37.98,37.83,37.84,219737.0,36.3182,36.3948,36.2511,36.2607,219737.0
2016-02-12 12:30:00,37.84,37.85,37.56,37.69,188419.0,36.2607,36.2703,35.9924,36.117,188419.0
2016-02-12 12:40:00,37.69,37.84,37.63,37.77,146011.0,36.117,36.2607,36.0595,36.1936,146011.0
2016-02-12 12:50:00,37.77,37.78,37.67,37.67,297704.0,36.1936,36.2032,36.0978,36.0978,297704.0
2016-02-12 13:00:00,37.68,37.7,37.5,37.58,160018.0,36.1074,36.1265,35.9349,36.0115,160018.0
2016-02-12 13:10:00,37.57,37.63,37.5,37.52,100337.0,36.002,36.0595,35.9349,35.954,100337.0
2016-02-12 13:20:00,37.53,37.56,37.47,37.55,108131.0,35.9636,35.9924,35.9061,35.9828,108131.0
2016-02-12 13:30:00,37.55,37.68,37.54,37.63,93292.0,35.9828,36.1074,35.9732,36.0595,93292.0
2016-02-12 13:40:00,37.64,37.65,37.56,37.63,82117.0,36.069,36.0786,35.9924,36.0595,82117.0
2016-02-12 13:50:00,37.63,37.65,37.57,37.64,121430.0,36.0595,36.0786,36.002,36.069,121430.0
2016-02-12 14:00:00,37.64,37.73,37.6,37.7,177814.0,36.069,36.1553,36.0307,36.1265,177814.0
2016-02-12 14:10:00,37.7,37.72,37.63,37.64,162812.0,36.1265,36.1457,36.0595,36.069,162812.0
2016-02-12 14:20:00,37.64,37.8,37.61,37.77,122453.0,36.069,36.2224,36.0403,36.1936,122453.0
2016-02-12 14:30:00,37.78,37.84,37.66,37.68,105778.0,36.2032,36.2607,36.0882,36.1074,105778.0
2016-02-12 14:40:00,37.69,37.69,37.64,37.66,191013.0,36.117,36.117,36.069,36.0882,191013.0
2016-02-12 14:50:00,37.65,37.8,37.65,37.79,108232.0,36.0786,36.2224,36.0786,36.2128,108232.0
2016-02-12 15:00:00,37.79,37.88,37.78,37.84,158285.0,36.2128,36.299,36.2032,36.2607,158285.0
2016-02-12 15:10:00,37.84,37.9,37.83,37.9,146990.0,36.2607,36.3182,36.2511,36.3182,146990.0
2016-02-12 15:20:00,37.89,37.91,37.8,37.86,234328.0,36.3086,36.3278,36.2224,36.2799,234328.0
2016-02-12 15:30:00,37.86,37.86,37.69,37.72,218001.0,36.2799,36.2799,36.117,36.1457,218001.0
2016-02-12 15:40:00,37.72,37.79,37.7,37.75,445029.0,36.1457,36.2128,36.1265,36.1744,445029.0
2016-02-12 15:50:00,37.75,37.85,37.73,37.82,670846.0,36.1744,36.2703,36.1553,36.2415,670846.0
2016-02-16 09:30:00,38.19,38.26,37.96,38.13,295035.0,36.5961,36.6632,36.3757,36.5386,295035.0
2016-02-16 09:40:00,38.13,38.43,37.73,37.79,278788.0,36.5386,36.8261,36.1553,36.2128,278788.0
2016-02-16 09:50:00,37.8,37.83,37.53,37.54,190418.0,36.2224,36.2511,35.9636,35.9732,190418.0
2016-02-16 10:00:00,37.53,37.81,37.53,37.71,223294.0,35.9636,36.2319,35.9636,36.1361,223294.0
2016-02-16 10:10:00,37.69,38.02,37.68,37.96,232509.0,36.117,36.4332,36.1074,36.3757,232509.0
2016-02-16 10:20:00,37.96,38.05,37.87,37.94,168776.0,36.3757,36.4619,36.2894,36.3565,168776.0
2016-02-16 10:30:00,37.95,38.12,37.88,37.97,152665.0,36.3661,36.529,36.299,36.3853,152665.0
2016-02-16 10:40:00,37.95,38.09,37.88,38.06,156623.0,36.3661,36.5003,36.299,36.4715,156623.0
2016-02-16 10:50:00,38.06,38.08,37.91,38.0,336259.0,36.4715,36.4907,36.3278,36.414,336259.0
2016-02-16 11:00:00,37.99,38.16,37.93,37.99,147218.0,36.4044,36.5673,36.3469,36.4044,147218.0
2016-02-16 11:10:00,37.96,38.19,37.91,38.16,129310.0,36.3757,36.5961,36.3278,36.5673,129310.0
2016-02-16 11:20:00,38.16,38.22,38.07,38.18,100535.0,36.5673,36.6248,36.4811,36.5865,100535.0
2016-02-16 11:30:00,38.19,38.39,38.19,38.38,83930.0,36.5961,36.7877,36.5961,36.7782,83930.0
2016-02-16 11:40:00,38.38,38.4,38.28,38.33,81107.0,36.7782,36.7973,36.6823,36.7302,81107.0
2016-02-16 11:50:00,38.33,38.49,38.23,38.46,126882.0,36.7302,36.8836,36.6344,36.8548,126882.0
2016-02-16 12:00:00,38.47,38.48,38.33,38.35,98334.0,36.8644,36.874,36.7302,36.7494,98334.0
2016-02-16 12:10:00,38.37,38.39,38.25,38.35,66717.0,36.7686,36.7877,36.6536,36.7494,66717.0
2016-02-16 12:20:00,38.36,38.43,38.31,38.34,69948.0,36.759,36.8261,36.7111,36.7398,69948.0
2016-02-16 12:30:00,38.33,38.4,38.27,38.32,81126.0,36.7302,36.7973,36.6727,36.7207,81126.0
2016-02-16 12:40:00,38.32,38.36,38.22,38.33,82600.0,36.7207,36.759,36.6248,36.7302,82600.0
2016-02-16 12:50:00,38.32,38.51,38.32,38.5,172864.0,36.7207,36.9027,36.7207,36.8931,172864.0
2016-02-16 13:00:00,38.49,38.59,38.46,38.47,120216.0,36.8836,36.9794,36.8548,36.8644,120216.0
2016-02-16 13:10:00,38.47,38.57,38.4,38.55,90432.0,36.8644,36.9602,36.7973,36.9411,90432.0
2016-02-16 13:20:00,38.55,38.58,38.44,38.45,69226.0,36.9411,36.9698,36.8357,36.8452,69226.0
2016-02-16 13:30:00,38.45,38.48,38.4,38.44,78886.0,36.8452,36.874,36.7973,36.8357,78886.0
2016-02-16 13:40:00,38.43,38.48,38.38,38.39,69032.0,36.8261,36.874,36.7782,36.7877,69032.0
2016-02-16 13:50:00,38.39,38.5,38.38,38.45,92364.0,36.7877,36.8931,36.7782,36.8452,92364.0
2016-02-16 14:00:00,38.46,38.52,38.37,38.42,113740.0,36.8548,36.9123,36.7686,36.8165,113740.0
2016-02-16 14:10:00,38.43,38.54,38.42,38.49,121742.0,36.8261,36.9315,36.8165,36.8836,121742.0
2016-02-16 14:20:00,38.5,38.56,38.48,38.56,108151.0,36.8931,36.9506,36.874,36.9506,108151.0
2016-02-16 14:30:00,38.57,38.63,38.52,38.56,147883.0,36.9602,37.0177,36.9123,36.9506,147883.0
2016-02-16 14:40:00,38.58,38.61,38.49,38.58,220765.0,36.9698,36.9986,36.8836,36.9698,220765.0
2016-02-16 14:50:00,38.59,38.64,38.58,38.64,108403.0,36.9794,37.0273,36.9698,37.0273,108403.0
2016-02-16 15:00:00,38.63,38.71,38.58,38.58,128482.0,37.0177,37.0944,36.9698,36.9698,128482.0
2016-02-16 15:10:00,38.57,38.68,38.54,38.68,131135.0,36.9602,37.0656,36.9315,37.0656,131135.0
2016-02-16 15:20:00,38.69,38.76,38.68,38.73,149981.0,37.0752,37.1423,37.0656,37.1135,149981.0
2016-02-16 15:30:00,38.73,38.77,38.64,38.65,240878.0,37.1135,37.1519,37.0273,37.0369,240878.0
2016-02-16 15:40:00,38.66,38.66,38.52,38.58,244085.0,37.0465,37.0465,36.9123,36.9698,244085.0
2016-02-16 15:50:00,38.59,38.63,38.55,38.61,606864.0,36.9794,37.0177,36.9411,36.9986,606864.0
2016-02-17 09:30:00,38.95,39.53,38.87,39.33,432339.0,37.3244,37.8802,37.2477,37.6885,432339.0
2016-02-17 09:40:00,39.36,39.53,39.23,39.45,367178.0,37.7173,37.8802,37.5927,37.8035,367178.0
2016-02-17 09:50:00,39.46,39.61,39.41,39.51,450748.0,37.8131,37.9568,37.7652,37.861,450748.0
2016-02-17 10:00:00,39.52,39.71,39.52,39.66,321835.0,37.8706,38.0526,37.8706,38.0047,321835.0
2016-02-17 10:10:00,39.65,39.71,39.58,39.66,269329.0,37.9951,38.0526,37.9281,38.0047,269329.0
2016-02-17 10:20:00,39.65,39.71,39.61,39.68,239769.0,37.9951,38.0526,37.9568,38.0239,239769.0
2016-02-17 10:30:00,39.67,39.74,39.58,39.64,223231.0,38.0143,38.0814,37.9281,37.9856,223231.0
2016-02-17 10:40:00,39.64,39.7,39.56,39.66,124823.0,37.9856,38.0431,37.9089,38.0047,124823.0
2016-02-17 10:50:00,39.66,39.77,39.6,39.72,185378.0,38.0047,38.1101,37.9472,38.0622,185378.0
2016-02-17 11:00:00,39.72,39.83,39.66,39.71,158670.0,38.0622,38.1676,38.0047,38.0526,158670.0
2016-02-17 11:10:00,39.71,39.71,39.46,39.47,141575.0,38.0526,38.0526,37.8131,37.8227,141575.0
2016-02-17 11:20:00,39.47,39.49,39.33,39.34,243517.0,37.8227,37.8418,37.6885,37.6981,243517.0
2016-02-17 11:30:00,39.33,39.37,39.18,39.29,222487.0,37.6885,37.7268,37.5448,37.6502,222487.0
2016-02-17 11:40:00,39.29,39.37,39.19,39.2,194183.0,37.6502,37.7268,37.5543,37.5639,194183.0
2016-02-17 11:50:00,39.2,39.37,39.17,39.36,180555.0,37.5639,37.7268,37.5352,37.7173,180555.0
2016-02-17 12:00:00,39.36,39.37,39.1,39.13,197054.0,37.7173,37.7268,37.4681,37.4969,197054.0
2016-02-17 12:10:00,39.13,39.23,39.07,39.2,92696.0,37.4969,37.5927,37.4394,37.5639,92696.0
2016-02-17 12:20:00,39.2,39.22,39.12,39.14,174004.0,37.5639,37.5831,37.4873,37.5064,174004.0
2016-02-17 12:30:00,39.14,39.23,39.14,39.16,133022.0,37.5064,37.5927,37.5064,37.5256,133022.0
2016-02-17 12:40:00,39.16,39.19,39.09,39.13,100621.0,37.5256,37.5543,37.4585,37.4969,100621.0
2016-02-17 12:50:00,39.12,39.18,39.08,39.11,93960.0,37.4873,37.5448,37.4489,37.4777,93960.0
2016-02-17 13:00:00,39.11,39.27,39.09,39.27,124141.0,37.4777,37.631,37.4585,37.631,124141.0
2016-02-17 13:10:00,39.27,39.31,39.21,39.3,126166.0,37.631,37.6693,37.5735,37.6598,126166.0
2016-02-17 13:20:00,39.29,39.32,39.21,39.29,91999.0,37.6502,37.6789,37.5735,37.6502,91999.0
2016-02-17 13:30:00,39.29,39.29,39.19,39.22,71645.0,37.6502,37.6502,37.5543,37.5831,71645.0
2016-02-17 13:40:00,39.22,39.38,39.22,39.37,147620.0,37.5831,37.7364,37.5831,37.7268,147620.0
2016-02-17 13:50:00,39.37,39.44,39.31,39.34,85825.0,37.7268,37.7939,37.6693,37.6981,85825.0
2016-02-17 14:00:00,39.33,39.4,39.28,39.32,176354.0,37.6885,37.7556,37.6406,37.6789,176354.0
2016-02-17 14:10:00,39.31,39.45,39.31,39.43,110428.0,37.6693,37.8035,37.6693,37.7843,110428.0
2016-02-17 14:20:00,39.43,39.5,39.42,39.47,148982.0,37.7843,37.8514,37.7747,37.8227,148982.0
2016-02-17 14:30:00,39.47,39.53,39.44,39.5,98974.0,37.8227,37.8802,37.7939,37.8514,98974.0
2016-02-17 14:40:00,39.5,39.57,39.48,39.48,92806.0,37.8514,37.9185,37.8322,37.8322,92806.0
2016-02-17 14:50:00,39.48,39.48,39.3,39.32,123128.0,37.8322,37.8322,37.6598,37.6789,123128.0
2016-02-17 15:00:00,39.33,39.48,39.3,39.47,99537.0,37.6885,37.8322,37.6598,37.8227,99537.0
2016-02-17 15:10:00,39.46,39.57,39.44,39.52,120789.0,37.8131,37.9185,37.7939,37.8706,120789.0
2016-02-17 15:20:00,39.52,39.52,39.37,39.49,178665.0,37.8706,37.8706,37.7268,37.8418,178665.0
2016-02-17 15:30:00,39.48,39.53,39.39,39.53,243058.0,37.8322,37.8802,37.746,37.8802,243058.0
2016-02-17 15:40:00,39.53,39.58,39.48,39.55,260038.0,37.8802,37.9281,37.8322,37.8993,260038.0
2016-02-17 15:50:00,39.56,39.57,39.33,39.34,763049.0,37.9089,37.9185,37.6885,37.6981,763049.0
2016-02-18 09:30:00,39.36,39.63,39.33,39.46,205319.0,37.7173,37.976,37.6885,37.8131,205319.0
2016-02-18 09:40:00,39.46,39.64,39.35,39.4,108035.0,37.8131,37.9856,37.7077,37.7556,108035.0
2016-02-18 09:50:00,39.38,39.48,39.33,39.39,234076.0,37.7364,37.8322,37.6885,37.746,234076.0
2016-02-18 10:00:00,39.38,39.38,39.01,39.03,260903.0,37.7364,37.7364,37.3819,37.401,260903.0
2016-02-18 10:10:00,39.03,39.23,38.96,39.14,275415.0,37.401,37.5927,37.3339,37.5064,275415.0
2016-02-18 10:20:00,39.13,39.33,39.03,39.28,162360.0,37.4969,37.6885,37.401,37.6406,162360.0
2016-02-18 10:30:00,39.28,39.3,39.21,39.28,153168.0,37.6406,37.6598,37.5735,37.6406,153168.0
2016-02-18 10:40:00,39.28,39.46,39.23,39.3,142026.0,37.6406,37.8131,37.5927,37.6598,142026.0
2016-02-18 10:50:00,39.31,39.48,39.29,39.44,149958.0,37.6693,37.8322,37.6502,37.7939,149958.0
2016-02-18 11:00:00,39.44,39.52,39.2,39.24,185910.0,37.7939,37.8706,37.5639,37.6023,185910.0
2016-02-18 11:10:00,39.26,39.39,39.25,39.38,226515.0,37.6214,37.746,37.6118,37.7364,226515.0
2016-02-18 11:20:00,39.38,39.38,39.27,39.27,212361.0,37.7364,37.7364,37.631,37.631,212361.0
2016-02-18 11:30:00,39.28,39.29,39.16,39.24,210397.0,37.6406,37.6502,37.5256,37.6023,210397.0
2016-02-18 11:40:00,39.24,39.26,39.14,39.23,166787.0,37.6023,37.6214,37.5064,37.5927,166787.0
2016-02-18 11:50:00,39.22,39.39,39.21,39.37,161973.0,37.5831,37.746,37.5735,37.7268,161973.0
2016-02-18 12:00:00,39.38,39.38,39.23,39.23,145807.0,37.7364,37.7364,37.5927,37.5927,145807.0
2016-02-18 12:10:00,39.24,39.34,39.22,39.33,207907.0,37.6023,37.6981,37.5831,37.6885,207907.0
2016-02-18 12:20:00,39.33,39.36,39.3,39.32,154744.0,37.6885,37.7173,37.6598,37.6789,154744.0
2016-02-18 12:30:00,39.32,39.42,39.3,39.31,190914.0,37.6789,37.7747,37.6598,37.6693,190914.0
2016-02-18 12:40:00,39.34,39.34,39.25,39.25,167743.0,37.6981,37.6981,37.6118,37.6118,167743.0
2016-02-18 12:50:00,39.25,39.29,39.19,39.19,151648.0,37.6118,37.6502,37.5543,37.5543,151648.0
2016-02-18 13:00:00,39.19,39.26,39.16,39.23,133334.0,37.5543,37.6214,37.5256,37.5927,133334.0
2016-02-18 13:10:00,39.23,39.25,39.12,39.16,103215.0,37.5927,37.6118,37.4873,37.5256,103215.0
2016-02-18 13:20:00,39.17,39.22,39.15,39.21,139110.0,37.5352,37.5831,37.516,37.5735,139110.0
2016-02-18 13:30:00,39.21,39.25,39.17,39.23,191220.0,37.5735,37.6118,37.5352,37.5927,191220.0
2016-02-18 13:40:00,39.24,39.25,39.1,39.14,178608.0,37.6023,37.6118,37.4681,37.5064,178608.0
2016-02-18 13:50:00,39.15,39.19,39.09,39.15,159063.0,37.516,37.5543,37.4585,37.516,159063.0
2016-02-18 14:00:00,39.16,39.41,39.14,39.4,252782.0,37.5256,37.7652,37.5064,37.7556,252782.0
2016-02-18 14:10:00,39.41,39.48,39.41,39.47,235466.0,37.7652,37.8322,37.7652,37.8227,235466.0
2016-02-18 14:20:00,39.46,39.5,39.44,39.5,160213.0,37.8131,37.8514,37.7939,37.8514,160213.0
2016-02-18 14:30:00,39.5,39.67,39.49,39.61,224409.0,37.8514,38.0143,37.8418,37.9568,224409.0
2016-02-18 14:40:00,39.62,39.65,39.57,39.58,99885.0,37.9664,37.9951,37.9185,37.9281,99885.0
2016-02-18 14:50:00,39.59,39.68,39.58,39.62,202917.0,37.9377,38.0239,37.9281,37.9664,202917.0
2016-02-18 15:00:00,39.62,39.63,39.45,39.52,299635.0,37.9664,37.976,37.8035,37.8706,299635.0
2016-02-18 15:10:00,39.53,39.62,39.47,39.56,207500.0,37.8802,37.9664,37.8227,37.9089,207500.0
2016-02-18 15:20:00,39.57,39.6,39.41,39.5,332083.0,37.9185,37.9472,37.7652,37.8514,332083.0
2016-02-18 15:30:00,39.5,39.56,39.46,39.48,306563.0,37.8514,37.9089,37.8131,37.8322,306563.0
2016-02-18 15:40:00,39.48,39.51,39.39,39.41,462895.0,37.8322,37.861,37.746,37.7652,462895.0
2016-02-18 15:50:00,39.41,39.57,39.4,39.54,992821.0,37.7652,37.9185,37.7556,37.8897,992821.0
2016-02-19 09:30:00,39.14,39.6,39.04,39.43,810256.0,37.5064,37.9472,37.4106,37.7843,810256.0
2016-02-19 09:40:00,39.41,39.54,39.27,39.45,378920.0,37.7652,37.8897,37.631,37.8035,378920.0
2016-02-19 09:50:00,39.45,39.68,39.44,39.56,321300.0,37.8035,38.0239,37.7939,37.9089,321300.0
2016-02-19 10:00:00,39.55,39.61,39.43,39.59,297428.0,37.8993,37.9568,37.7843,37.9377,297428.0
2016-02-19 10:10:00,39.59,39.73,39.56,39.57,317833.0,37.9377,38.0718,37.9089,37.9185,317833.0
2016-02-19 10:20:00,39.58,39.62,39.51,39.55,197867.0,37.9281,37.9664,37.861,37.8993,197867.0
2016-02-19 10:30:00,39.55,39.56,39.38,39.49,171259.0,37.8993,37.9089,37.7364,37.8418,171259.0
2016-02-19 10:40:00,39.48,39.48,39.28,39.41,202965.0,37.8322,37.8322,37.6406,37.7652,202965.0
2016-02-19 10:50:00,39.41,39.47,39.34,39.42,188843.0,37.7652,37.8227,37.6981,37.7747,188843.0
2016-02-19 11:00:00,39.43,39.5,39.38,39.48,172911.0,37.7843,37.8514,37.7364,37.8322,172911.0
2016-02-19 11:10:00,39.48,39.61,39.47,39.59,215366.0,37.8322,37.9568,37.8227,37.9377,215366.0
2016-02-19 11:20:00,39.59,39.81,39.57,39.8,304538.0,37.9377,38.1485,37.9185,38.1389,304538.0
2016-02-19 11:30:00,39.79,39.9,39.77,39.85,245342.0,38.1293,38.2347,38.1101,38.1868,245342.0
2016-02-19 11:40:00,39.85,39.98,39.85,39.98,214453.0,38.1868,38.3114,38.1868,38.3114,214453.0
2016-02-19 11:50:00,39.98,40.0,39.75,39.78,302614.0,38.3114,38.3305,38.091,38.1197,302614.0
2016-02-19 12:00:00,39.79,39.8,39.61,39.74,237591.0,38.1293,38.1389,37.9568,38.0814,237591.0
2016-02-19 12:10:00,39.74,39.75,39.61,39.66,221078.0,38.0814,38.091,37.9568,38.0047,221078.0
2016-02-19 12:20:00,39.66,39.75,39.63,39.71,142422.0,38.0047,38.091,37.976,38.0526,142422.0
2016-02-19 12:30:00,39.71,39.79,39.69,39.72,116940.0,38.0526,38.1293,38.0335,38.0622,116940.0
2016-02-19 12:40:00,39.73,39.85,39.72,39.83,208438.0,38.0718,38.1868,38.0622,38.1676,208438.0
2016-02-19 12:50:00,39.84,39.98,39.79,39.92,379960.0,38.1772,38.3114,38.1293,38.2539,379960.0
2016-02-19 13:00:00,39.92,40.05,39.9,39.95,545464.0,38.2539,38.3785,38.2347,38.2826,545464.0
2016-02-19 13:10:00,39.94,39.97,39.85,39.9,175258.0,38.273,38.3018,38.1868,38.2347,175258.0
2016-02-19 13:20:00,39.9,40.03,39.9,40.0,343200.0,38.2347,38.3593,38.2347,38.3305,343200.0
2016-02-19 13:30:00,39.99,40.03,39.94,40.01,193531.0,38.321,38.3593,38.273,38.3401,193531.0
2016-02-19 13:40:00,40.01,40.07,39.98,40.02,286473.0,38.3401,38.3976,38.3114,38.3497,286473.0
2016-02-19 13:50:00,40.03,40.05,39.87,39.88,141450.0,38.3593,38.3785,38.206,38.2156,141450.0
2016-02-19 14:00:00,39.89,39.92,39.82,39.83,161335.0,38.2251,38.2539,38.1581,38.1676,161335.0
2016-02-19 14:10:00,39.83,39.89,39.75,39.86,143221.0,38.1676,38.2251,38.091,38.1964,143221.0
2016-02-19 14:20:00,39.86,39.9,39.82,39.85,163160.0,38.1964,38.2347,38.1581,38.1868,163160.0
2016-02-19 14:30:00,39.84,39.85,39.76,39.85,145151.0,38.1772,38.1868,38.1006,38.1868,145151.0
2016-02-19 14:40:00,39.86,39.87,39.77,39.78,143440.0,38.1964,38.206,38.1101,38.1197,143440.0
2016-02-19 14:50:00,39.78,39.84,39.73,39.73,134857.0,38.1197,38.1772,38.0718,38.0718,134857.0
2016-02-19 15:00:00,39.73,39.83,39.71,39.82,131061.0,38.0718,38.1676,38.0526,38.1581,131061.0
2016-02-19 15:10:00,39.82,39.86,39.79,39.83,164717.0,38.1581,38.1964,38.1293,38.1676,164717.0
2016-02-19 15:20:00,39.83,39.87,39.79,39.85,188014.0,38.1676,38.206,38.1293,38.1868,188014.0
2016-02-19 15:30:00,39.85,39.89,39.81,39.89,325912.0,38.1868,38.2251,38.1485,38.2251,325912.0
2016-02-19 15:40:00,39.89,39.93,39.76,39.77,461060.0,38.2251,38.2635,38.1006,38.1101,461060.0
2016-02-19 15:50:00,39.77,39.86,39.72,39.76,795235.0,38.1101,38.1964,38.0622,38.1006,795235.0
2016-02-22 09:30:00,40.14,40.72,40.07,40.72,456441.0,38.4647,39.0205,38.3976,39.0205,456441.0
2016-02-22 09:40:00,40.72,40.85,40.53,40.65,322167.0,39.0205,39.1451,38.8384,38.9534,322167.0
2016-02-22 09:50:00,40.66,40.73,40.31,40.38,398169.0,38.963,39.0301,38.6276,38.6947,398169.0
2016-02-22 10:00:00,40.4,40.53,40.29,40.38,235871.0,38.7138,38.8384,38.6084,38.6947,235871.0
2016-02-22 10:10:00,40.38,40.47,40.34,40.42,224603.0,38.6947,38.7809,38.6564,38.733,224603.0
2016-02-22 10:20:00,40.43,40.59,40.43,40.45,470644.0,38.7426,38.8959,38.7426,38.7618,470644.0
2016-02-22 10:30:00,40.45,40.48,40.31,40.34,190176.0,38.7618,38.7905,38.6276,38.6564,190176.0
2016-02-22 10:40:00,40.34,40.35,40.28,40.29,154338.0,38.6564,38.6659,38.5989,38.6084,154338.0
2016-02-22 10:50:00,40.29,40.31,40.23,40.29,154875.0,38.6084,38.6276,38.5509,38.6084,154875.0
2016-02-22 11:00:00,40.29,40.4,40.23,40.4,144480.0,38.6084,38.7138,38.5509,38.7138,144480.0
2016-02-22 11:10:00,40.4,40.45,40.35,40.41,330561.0,38.7138,38.7618,38.6659,38.7234,330561.0
2016-02-22 11:20:00,40.41,40.57,40.39,40.53,220879.0,38.7234,38.8768,38.7043,38.8384,220879.0
2016-02-22 11:30:00,40.53,40.58,40.46,40.49,178502.0,38.8384,38.8863,38.7713,38.8001,178502.0
2016-02-22 11:40:00,40.49,40.53,40.43,40.52,124006.0,38.8001,38.8384,38.7426,38.8288,124006.0
2016-02-22 11:50:00,40.52,40.54,40.48,40.53,126590.0,38.8288,38.848,38.7905,38.8384,126590.0
2016-02-22 12:00:00,40.52,40.57,40.49,40.52,108538.0,38.8288,38.8768,38.8001,38.8288,108538.0
2016-02-22 12:10:00,40.53,40.6,40.52,40.57,158642.0,38.8384,38.9055,38.8288,38.8768,158642.0
2016-02-22 12:20:00,40.57,40.7,40.56,40.7,225332.0,38.8768,39.0013,38.8672,39.0013,225332.0
2016-02-22 12:30:00,40.71,40.74,40.7,40.72,64886.0,39.0109,39.0397,39.0013,39.0205,64886.0
2016-02-22 12:40:00,40.72,40.72,40.5,40.53,130237.0,39.0205,39.0205,38.8097,38.8384,130237.0
2016-02-22 12:50:00,40.52,40.54,40.47,40.49,110161.0,38.8288,38.848,38.7809,38.8001,110161.0
2016-02-22 13:00:00,40.5,40.56,40.48,40.51,98436.0,38.8097,38.8672,38.7905,38.8193,98436.0
2016-02-22 13:10:00,40.5,40.53,40.49,40.52,137697.0,38.8097,38.8384,38.8001,38.8288,137697.0
2016-02-22 13:20:00,40.52,40.59,40.5,40.59,205058.0,38.8288,38.8959,38.8097,38.8959,205058.0
2016-02-22 13:30:00,40.59,40.63,40.47,40.5,322031.0,38.8959,38.9342,38.7809,38.8097,322031.0
2016-02-22 13:40:00,40.5,40.59,40.5,40.56,172234.0,38.8097,38.8959,38.8097,38.8672,172234.0
2016-02-22 13:50:00,40.55,40.77,40.5,40.73,910705.0,38.8576,39.0684,38.8097,39.0301,910705.0
2016-02-22 14:00:00,40.73,40.81,40.66,40.69,177269.0,39.0301,39.1067,38.963,38.9917,177269.0
2016-02-22 14:10:00,40.7,40.87,40.7,40.84,199050.0,39.0013,39.1642,39.0013,39.1355,199050.0
2016-02-22 14:20:00,40.85,40.92,40.78,40.83,240680.0,39.1451,39.2121,39.078,39.1259,240680.0
2016-02-22 14:30:00,40.82,40.9,40.8,40.82,97133.0,39.1163,39.193,39.0972,39.1163,97133.0
2016-02-22 14:40:00,40.82,40.87,40.78,40.84,107175.0,39.1163,39.1642,39.078,39.1355,107175.0
2016-02-22 14:50:00,40.83,40.87,40.76,40.78,90851.0,39.1259,39.1642,39.0588,39.078,90851.0
2016-02-22 15:00:00,40.78,40.82,40.69,40.7,90824.0,39.078,39.1163,38.9917,39.0013,90824.0
2016-02-22 15:10:00,40.7,40.75,40.67,40.73,110312.0,39.0013,39.0492,38.9726,39.0301,110312.0
2016-02-22 15:20:00,40.73,40.81,40.71,40.76,105286.0,39.0301,39.1067,39.0109,39.0588,105286.0
2016-02-22 15:30:00,40.77,40.79,40.66,40.68,177442.0,39.0684,39.0876,38.963,38.9822,177442.0
2016-02-22 15:40:00,40.68,40.83,40.67,40.8,271035.0,38.9822,39.1259,38.9726,39.0972,271035.0
2016-02-22 15:50:00,40.8,40.93,40.8,40.84,616664.0,39.0972,39.2217,39.0972,39.1355,616664.0
2016-02-23 09:30:00,40.56,40.81,40.43,40.63,310896.0,38.8672,39.1067,38.7426,38.9342,310896.0
2016-02-23 09:40:00,40.62,40.64,40.52,40.58,210449.0,38.9247,38.9438,38.8288,38.8863,210449.0
2016-02-23 09:50:00,40.58,40.79,40.54,40.58,391573.0,38.8863,39.0876,38.848,38.8863,391573.0
2016-02-23 10:00:00,40.58,40.64,40.48,40.49,192747.0,38.8863,38.9438,38.7905,38.8001,192747.0
2016-02-23 10:10:00,40.5,40.56,40.29,40.31,211276.0,38.8097,38.8672,38.6084,38.6276,211276.0
2016-02-23 10:20:00,40.33,40.49,40.23,40.48,239338.0,38.6468,38.8001,38.5509,38.7905,239338.0
2016-02-23 10:30:00,40.49,40.52,40.39,40.44,129616.0,38.8001,38.8288,38.7043,38.7522,129616.0
2016-02-23 10:40:00,40.44,40.45,40.31,40.34,133822.0,38.7522,38.7618,38.6276,38.6564,133822.0
2016-02-23 10:50:00,40.33,40.4,40.32,40.35,83261.0,38.6468,38.7138,38.6372,38.6659,83261.0
2016-02-23 11:00:00,40.35,40.39,40.28,40.28,131383.0,38.6659,38.7043,38.5989,38.5989,131383.0
2016-02-23 11:10:00,40.28,40.32,40.19,40.29,150309.0,38.5989,38.6372,38.5126,38.6084,150309.0
2016-02-23 11:20:00,40.29,40.35,40.17,40.27,158943.0,38.6084,38.6659,38.4934,38.5893,158943.0
2016-02-23 11:30:00,40.27,40.41,40.18,40.4,163905.0,38.5893,38.7234,38.503,38.7138,163905.0
2016-02-23 11:40:00,40.4,40.49,40.37,40.4,185661.0,38.7138,38.8001,38.6851,38.7138,185661.0
2016-02-23 11:50:00,40.41,40.52,40.41,40.51,83419.0,38.7234,38.8288,38.7234,38.8193,83419.0
2016-02-23 12:00:00,40.52,40.55,40.47,40.51,92957.0,38.8288,38.8576,38.7809,38.8193,92957.0
2016-02-23 12:10:00,40.51,40.54,40.42,40.5,107480.0,38.8193,38.848,38.733,38.8097,107480.0
2016-02-23 12:20:00,40.49,40.65,40.49,40.61,94497.0,38.8001,38.9534,38.8001,38.9151,94497.0
2016-02-23 12:30:00,40.62,40.68,40.57,40.6,112641.0,38.9247,38.9822,38.8768,38.9055,112641.0
2016-02-23 12:40:00,40.59,40.7,40.59,40.69,88961.0,38.8959,39.0013,38.8959,38.9917,88961.0
2016-02-23 12:50:00,40.69,40.72,40.61,40.63,103261.0,38.9917,39.0205,38.9151,38.9342,103261.0
2016-02-23 13:00:00,40.63,40.71,40.6,40.68,131293.0,38.9342,39.0109,38.9055,38.9822,131293.0
2016-02-23 13:10:00,40.69,40.72,40.61,40.63,93237.0,38.9917,39.0205,38.9151,38.9342,93237.0
2016-02-23 13:20:00,40.63,40.64,40.52,40.59,112025.0,38.9342,38.9438,38.8288,38.8959,112025.0
2016-02-23 13:30:00,40.59,40.61,40.51,40.56,86857.0,38.8959,38.9151,38.8193,38.8672,86857.0
2016-02-23 13:40:00,40.55,40.56,40.45,40.46,88159.0,38.8576,38.8672,38.7618,38.7713,88159.0
2016-02-23 13:50:00,40.46,40.51,40.42,40.47,103796.0,38.7713,38.8193,38.733,38.7809,103796.0
2016-02-23 14:00:00,40.48,40.54,40.47,40.48,78616.0,38.7905,38.848,38.7809,38.7905,78616.0
2016-02-23 14:10:00,40.48,40.56,40.45,40.54,74531.0,38.7905,38.8672,38.7618,38.848,74531.0
2016-02-23 14:20:00,40.54,40.63,40.54,40.57,97368.0,38.848,38.9342,38.848,38.8768,97368.0
2016-02-23 14:30:00,40.56,40.6,40.46,40.49,126579.0,38.8672,38.9055,38.7713,38.8001,126579.0
2016-02-23 14:40:00,40.49,40.58,40.45,40.58,88995.0,38.8001,38.8863,38.7618,38.8863,88995.0
2016-02-23 14:50:00,40.59,40.69,40.56,40.66,115303.0,38.8959,38.9917,38.8672,38.963,115303.0
2016-02-23 15:00:00,40.66,40.67,40.5,40.54,107307.0,38.963,38.9726,38.8097,38.848,107307.0
2016-02-23 15:10:00,40.55,40.55,40.49,40.52,79603.0,38.8576,38.8576,38.8001,38.8288,79603.0
2016-02-23 15:20:00,40.52,40.54,40.43,40.46,127583.0,38.8288,38.848,38.7426,38.7713,127583.0
2016-02-23 15:30:00,40.46,40.57,40.45,40.54,134542.0,38.7713,38.8768,38.7618,38.848,134542.0
2016-02-23 15:40:00,40.54,40.57,40.49,40.49,138688.0,38.848,38.8768,38.8001,38.8001,138688.0
2016-02-23 15:50:00,40.47,40.5,40.37,40.38,578360.0,38.7809,38.8097,38.6851,38.6947,578360.0
2016-02-24 09:30:00,40.02,40.15,39.81,39.94,333426.0,38.3497,38.4743,38.1485,38.273,333426.0
2016-02-24 09:40:00,39.91,40.0,39.56,39.59,275863.0,38.2443,38.3305,37.9089,37.9377,275863.0
2016-02-24 09:50:00,39.6,39.7,39.51,39.6,214480.0,37.9472,38.0431,37.861,37.9472,214480.0
2016-02-24 10:00:00,39.59,39.61,39.39,39.57,213882.0,37.9377,37.9568,37.746,37.9185,213882.0
2016-02-24 10:10:00,39.57,39.68,39.55,39.62,192925.0,37.9185,38.0239,37.8993,37.9664,192925.0
2016-02-24 10:20:00,39.62,39.74,39.56,39.73,162234.0,37.9664,38.0814,37.9089,38.0718,162234.0
2016-02-24 10:30:00,39.74,39.91,39.72,39.84,211825.0,38.0814,38.2443,38.0622,38.1772,211825.0
2016-02-24 10:40:00,39.84,39.84,39.73,39.78,123169.0,38.1772,38.1772,38.0718,38.1197,123169.0
2016-02-24 10:50:00,39.78,39.82,39.63,39.65,137351.0,38.1197,38.1581,37.976,37.9951,137351.0
2016-02-24 11:00:00,39.65,39.84,39.63,39.82,143201.0,37.9951,38.1772,37.976,38.1581,143201.0
2016-02-24 11:10:00,39.83,39.9,39.81,39.88,144282.0,38.1676,38.2347,38.1485,38.2156,144282.0
2016-02-24 11:20:00,39.88,40.04,39.86,39.99,203151.0,38.2156,38.3689,38.1964,38.321,203151.0
2016-02-24 11:30:00,39.98,40.04,39.92,39.94,81231.0,38.3114,38.3689,38.2539,38.273,81231.0
2016-02-24 11:40:00,39.94,40.02,39.94,39.97,124350.0,38.273,38.3497,38.273,38.3018,124350.0
2016-02-24 11:50:00,39.97,40.04,39.97,40.01,147916.0,38.3018,38.3689,38.3018,38.3401,147916.0
2016-02-24 12:00:00,40.01,40.18,39.99,40.18,163682.0,38.3401,38.503,38.321,38.503,163682.0
2016-02-24 12:10:00,40.18,40.22,40.15,40.18,91234.0,38.503,38.5414,38.4743,38.503,91234.0
2016-02-24 12:20:00,40.19,40.3,40.19,40.26,71442.0,38.5126,38.618,38.5126,38.5797,71442.0
2016-02-24 12:30:00,40.25,40.31,40.17,40.22,53487.0,38.5701,38.6276,38.4934,38.5414,53487.0
2016-02-24 12:40:00,40.22,40.29,40.12,40.27,73340.0,38.5414,38.6084,38.4455,38.5893,73340.0
2016-02-24 12:50:00,40.26,40.29,40.17,40.17,73182.0,38.5797,38.6084,38.4934,38.4934,73182.0
2016-02-24 13:00:00,40.17,40.4,40.17,40.36,91571.0,38.4934,38.7138,38.4934,38.6755,91571.0
2016-02-24 13:10:00,40.33,40.33,40.17,40.18,48191.0,38.6468,38.6468,38.4934,38.503,48191.0
2016-02-24 13:20:00,40.17,40.25,40.15,40.16,67191.0,38.4934,38.5701,38.4743,38.4839,67191.0
2016-02-24 13:30:00,40.17,40.18,40.06,40.1,75448.0,38.4934,38.503,38.388,38.4264,75448.0
2016-02-24 13:40:00,40.09,40.19,40.09,40.12,104709.0,38.4168,38.5126,38.4168,38.4455,104709.0
2016-02-24 13:50:00,40.13,40.23,40.13,40.17,92997.0,38.4551,38.5509,38.4551,38.4934,92997.0
2016-02-24 14:00:00,40.18,40.42,40.16,40.41,99383.0,38.503,38.733,38.4839,38.7234,99383.0
2016-02-24 14:10:00,40.42,40.47,40.36,40.41,91215.0,38.733,38.7809,38.6755,38.7234,91215.0
2016-02-24 14:20:00,40.41,40.62,40.4,40.58,130461.0,38.7234,38.9247,38.7138,38.8863,130461.0
2016-02-24 14:30:00,40.58,40.63,40.51,40.58,60480.0,38.8863,38.9342,38.8193,38.8863,60480.0
2016-02-24 14:40:00,40.59,40.66,40.57,40.62,98131.0,38.8959,38.963,38.8768,38.9247,98131.0
2016-02-24 14:50:00,40.62,40.62,40.45,40.46,77696.0,38.9247,38.9247,38.7618,38.7713,77696.0
2016-02-24 15:00:00,40.47,40.66,40.42,40.65,168162.0,38.7809,38.963,38.733,38.9534,168162.0
2016-02-24 15:10:00,40.65,40.7,40.57,40.66,175761.0,38.9534,39.0013,38.8768,38.963,175761.0
2016-02-24 15:20:00,40.66,40.72,40.62,40.72,115252.0,38.963,39.0205,38.9247,39.0205,115252.0
2016-02-24 15:30:00,40.71,40.83,40.67,40.74,178452.0,39.0109,39.1259,38.9726,39.0397,178452.0
2016-02-24 15:40:00,40.74,40.75,40.58,40.61,206142.0,39.0397,39.0492,38.8863,38.9151,206142.0
2016-02-24 15:50:00,40.6,40.7,40.58,40.66,312755.0,38.9055,39.0013,38.8863,38.963,312755.0
2016-02-25 09:30:00,40.76,40.92,40.48,40.53,173142.0,39.0588,39.2121,38.7905,38.8384,173142.0
2016-02-25 09:40:00,40.53,40.65,40.41,40.56,138421.0,38.8384,38.9534,38.7234,38.8672,138421.0
2016-02-25 09:50:00,40.55,40.84,40.53,40.8,183487.0,38.8576,39.1355,38.8384,39.0972,183487.0
2016-02-25 10:00:00,40.79,40.93,40.7,40.86,196630.0,39.0876,39.2217,39.0013,39.1546,196630.0
2016-02-25 10:10:00,40.85,41.08,40.79,41.07,303676.0,39.1451,39.3655,39.0876,39.3559,303676.0
2016-02-25 10:20:00,41.07,41.15,41.01,41.13,165845.0,39.3559,39.4325,39.2984,39.4134,165845.0
2016-02-25 10:30:00,41.13,41.13,40.86,40.98,220764.0,39.4134,39.4134,39.1546,39.2696,220764.0
2016-02-25 10:40:00,40.98,41.12,40.94,40.99,167550.0,39.2696,39.4038,39.2313,39.2792,167550.0
2016-02-25 10:50:00,40.99,41.01,40.83,40.85,215303.0,39.2792,39.2984,39.1259,39.1451,215303.0
2016-02-25 11:00:00,40.85,40.85,40.68,40.74,206097.0,39.1451,39.1451,38.9822,39.0397,206097.0
2016-02-25 11:10:00,40.74,40.75,40.61,40.62,121560.0,39.0397,39.0492,38.9151,38.9247,121560.0
2016-02-25 11:20:00,40.6,40.73,40.6,40.71,134573.0,38.9055,39.0301,38.9055,39.0109,134573.0
2016-02-25 11:30:00,40.71,40.84,40.7,40.78,108220.0,39.0109,39.1355,39.0013,39.078,108220.0
2016-02-25 11:40:00,40.78,40.81,40.63,40.66,61257.0,39.078,39.1067,38.9342,38.963,61257.0
2016-02-25 11:50:00,40.67,40.83,40.67,40.78,88941.0,38.9726,39.1259,38.9726,39.078,88941.0
2016-02-25 12:00:00,40.78,40.8,40.72,40.75,110015.0,39.078,39.0972,39.0205,39.0492,110015.0
2016-02-25 12:10:00,40.75,40.8,40.74,40.76,54163.0,39.0492,39.0972,39.0397,39.0588,54163.0
2016-02-25 12:20:00,40.75,40.76,40.67,40.73,133653.0,39.0492,39.0588,38.9726,39.0301,133653.0
2016-02-25 12:30:00,40.73,40.79,40.67,40.74,81480.0,39.0301,39.0876,38.9726,39.0397,81480.0
2016-02-25 12:40:00,40.75,40.77,40.68,40.72,64503.0,39.0492,39.0684,38.9822,39.0205,64503.0
2016-02-25 12:50:00,40.72,40.81,40.71,40.78,64857.0,39.0205,39.1067,39.0109,39.078,64857.0
2016-02-25 13:00:00,40.78,40.8,40.71,40.77,45164.0,39.078,39.0972,39.0109,39.0684,45164.0
2016-02-25 13:10:00,40.78,40.83,40.76,40.8,79920.0,39.078,39.1259,39.0588,39.0972,79920.0
2016-02-25 13:20:00,40.8,40.84,40.79,40.83,72116.0,39.0972,39.1355,39.0876,39.1259,72116.0
2016-02-25 13:30:00,40.83,41.0,40.82,40.96,382465.0,39.1259,39.2888,39.1163,39.2505,382465.0
2016-02-25 13:40:00,40.95,40.96,40.84,40.85,88270.0,39.2409,39.2505,39.1355,39.1451,88270.0
2016-02-25 13:50:00,40.85,40.98,40.84,40.98,116305.0,39.1451,39.2696,39.1355,39.2696,116305.0
2016-02-25 14:00:00,40.98,40.99,40.86,40.9,114429.0,39.2696,39.2792,39.1546,39.193,114429.0
2016-02-25 14:10:00,40.9,41.0,40.9,40.97,74286.0,39.193,39.2888,39.193,39.2601,74286.0
2016-02-25 14:20:00,40.97,41.0,40.91,40.99,101805.0,39.2601,39.2888,39.2026,39.2792,101805.0
2016-02-25 14:30:00,41.0,41.04,40.96,41.03,95195.0,39.2888,39.3271,39.2505,39.3176,95195.0
2016-02-25 14:40:00,41.03,41.07,40.96,41.0,121938.0,39.3176,39.3559,39.2505,39.2888,121938.0
2016-02-25 14:50:00,40.99,41.09,40.94,41.07,218527.0,39.2792,39.375,39.2313,39.3559,218527.0
2016-02-25 15:00:00,41.07,41.11,41.06,41.09,211953.0,39.3559,39.3942,39.3463,39.375,211953.0
2016-02-25 15:10:00,41.1,41.15,41.05,41.12,227365.0,39.3846,39.4325,39.3367,39.4038,227365.0
2016-02-25 15:20:00,41.11,41.22,41.1,41.2,168363.0,39.3942,39.4996,39.3846,39.4805,168363.0
2016-02-25 15:30:00,41.2,41.2,41.09,41.18,224426.0,39.4805,39.4805,39.375,39.4613,224426.0
2016-02-25 15:40:00,41.18,41.3,41.17,41.28,343158.0,39.4613,39.5763,39.4517,39.5571,343158.0
2016-02-25 15:50:00,41.28,41.38,41.27,41.36,650027.0,39.5571,39.6529,39.5475,39.6338,650027.0
2016-02-26 09:30:00,41.5,41.6,40.89,41.0,393444.0,39.7679,39.8638,39.1834,39.2888,393444.0
2016-02-26 09:40:00,41.0,41.03,40.64,40.67,302896.0,39.2888,39.3176,38.9438,38.9726,302896.0
2016-02-26 09:50:00,40.66,40.86,40.64,40.75,249193.0,38.963,39.1546,38.9438,39.0492,249193.0
2016-02-26 10:00:00,40.74,40.76,40.48,40.5,256058.0,39.0397,39.0588,38.7905,38.8097,256058.0
2016-02-26 10:10:00,40.51,40.69,40.45,40.58,216999.0,38.8193,38.9917,38.7618,38.8863,216999.0
2016-02-26 10:20:00,40.59,40.62,40.38,40.39,170551.0,38.8959,38.9247,38.6947,38.7043,170551.0
2016-02-26 10:30:00,40.4,40.77,40.39,40.75,163280.0,38.7138,39.0684,38.7043,39.0492,163280.0
2016-02-26 10:40:00,40.75,40.82,40.69,40.79,147802.0,39.0492,39.1163,38.9917,39.0876,147802.0
2016-02-26 10:50:00,40.78,40.79,40.6,40.66,107458.0,39.078,39.0876,38.9055,38.963,107458.0
2016-02-26 11:00:00,40.65,40.8,40.63,40.78,94211.0,38.9534,39.0972,38.9342,39.078,94211.0
2016-02-26 11:10:00,40.77,40.79,40.65,40.66,106072.0,39.0684,39.0876,38.9534,38.963,106072.0
2016-02-26 11:20:00,40.67,40.77,40.65,40.69,130599.0,38.9726,39.0684,38.9534,38.9917,130599.0
2016-02-26 11:30:00,40.68,40.75,40.64,40.7,183683.0,38.9822,39.0492,38.9438,39.0013,183683.0
2016-02-26 11:40:00,40.69,40.81,40.68,40.8,72530.0,38.9917,39.1067,38.9822,39.0972,72530.0
2016-02-26 11:50:00,40.8,40.89,40.73,40.87,90484.0,39.0972,39.1834,39.0301,39.1642,90484.0
2016-02-26 12:00:00,40.88,40.88,40.71,40.83,96241.0,39.1738,39.1738,39.0109,39.1259,96241.0
2016-02-26 12:10:00,40.82,40.95,40.82,40.9,113718.0,39.1163,39.2409,39.1163,39.193,113718.0
2016-02-26 12:20:00,40.9,40.95,40.84,40.92,98671.0,39.193,39.2409,39.1355,39.2121,98671.0
2016-02-26 12:30:00,40.93,41.06,40.91,40.96,160876.0,39.2217,39.3463,39.2026,39.2505,160876.0
2016-02-26 12:40:00,40.96,41.06,40.93,41.02,73576.0,39.2505,39.3463,39.2217,39.308,73576.0
2016-02-26 12:50:00,41.02,41.16,40.98,41.08,81863.0,39.308,39.4421,39.2696,39.3655,81863.0
2016-02-26 13:00:00,41.08,41.11,41.01,41.05,102135.0,39.3655,39.3942,39.2984,39.3367,102135.0
2016-02-26 13:10:00,41.04,41.05,40.96,40.97,96414.0,39.3271,39.3367,39.2505,39.2601,96414.0
2016-02-26 13:20:00,40.98,41.05,40.95,40.95,77720.0,39.2696,39.3367,39.2409,39.2409,77720.0
2016-02-26 13:30:00,40.96,41.02,40.93,40.98,71800.0,39.2505,39.308,39.2217,39.2696,71800.0
2016-02-26 13:40:00,40.97,41.0,40.85,40.94,104098.0,39.2601,39.2888,39.1451,39.2313,104098.0
2016-02-26 13:50:00,40.93,40.96,40.87,40.96,77128.0,39.2217,39.2505,39.1642,39.2505,77128.0
2016-02-26 14:00:00,40.96,40.99,40.9,40.92,88689.0,39.2505,39.2792,39.193,39.2121,88689.0
2016-02-26 14:10:00,40.92,40.95,40.86,40.87,120386.0,39.2121,39.2409,39.1546,39.1642,120386.0
2016-02-26 14:20:00,40.86,40.94,40.84,40.85,115523.0,39.1546,39.2313,39.1355,39.1451,115523.0
2016-02-26 14:30:00,40.84,40.92,40.76,40.77,143834.0,39.1355,39.2121,39.0588,39.0684,143834.0
2016-02-26 14:40:00,40.77,40.89,40.72,40.87,123150.0,39.0684,39.1834,39.0205,39.1642,123150.0
2016-02-26 14:50:00,40.88,40.91,40.85,40.86,142155.0,39.1738,39.2026,39.1451,39.1546,142155.0
2016-02-26 15:00:00,40.87,40.98,40.85,40.97,136381.0,39.1642,39.2696,39.1451,39.2601,136381.0
2016-02-26 15:10:00,40.97,40.98,40.85,40.86,255241.0,39.2601,39.2696,39.1451,39.1546,255241.0
2016-02-26 15:20:00,40.86,40.96,40.84,40.9,204726.0,39.1546,39.2505,39.1355,39.193,204726.0
2016-02-26 15:30:00,40.9,41.02,40.89,40.93,222781.0,39.193,39.308,39.1834,39.2217,222781.0
2016-02-26 15:40:00,40.93,41.0,40.89,40.89,314684.0,39.2217,39.2888,39.1834,39.1834,314684.0
2016-02-26 15:50:00,40.9,40.95,40.85,40.87,650228.0,39.193,39.2409,39.1451,39.1642,650228.0
2016-02-29 09:30:00,40.77,41.0,40.5,40.95,164593.0,39.0684,39.2888,38.8097,39.2409,164593.0
2016-02-29 09:40:00,40.94,40.98,40.56,40.75,150639.0,39.2313,39.2696,38.8672,39.0492,150639.0
2016-02-29 09:50:00,40.75,41.01,40.67,40.88,181534.0,39.0492,39.2984,38.9726,39.1738,181534.0
2016-02-29 10:00:00,40.89,41.0,40.72,40.88,142218.0,39.1834,39.2888,39.0205,39.1738,142218.0
2016-02-29 10:10:00,40.88,40.99,40.81,40.95,146572.0,39.1738,39.2792,39.1067,39.2409,146572.0
2016-02-29 10:20:00,40.95,41.17,40.88,40.9,164334.0,39.2409,39.4517,39.1738,39.193,164334.0
2016-02-29 10:30:00,40.91,41.04,40.88,41.04,91435.0,39.2026,39.3271,39.1738,39.3271,91435.0
2016-02-29 10:40:00,41.03,41.12,40.98,41.05,93743.0,39.3176,39.4038,39.2696,39.3367,93743.0
2016-02-29 10:50:00,41.06,41.06,40.96,41.01,156122.0,39.3463,39.3463,39.2505,39.2984,156122.0
2016-02-29 11:00:00,41.01,41.05,40.96,41.03,100349.0,39.2984,39.3367,39.2505,39.3176,100349.0
2016-02-29 11:10:00,41.03,41.08,40.98,41.05,93886.0,39.3176,39.3655,39.2696,39.3367,93886.0
2016-02-29 11:20:00,41.05,41.1,41.02,41.06,93969.0,39.3367,39.3846,39.308,39.3463,93969.0
2016-02-29 11:30:00,41.05,41.23,41.05,41.2,144113.0,39.3367,39.5092,39.3367,39.4805,144113.0
2016-02-29 11:40:00,41.19,41.23,41.15,41.17,65014.0,39.4709,39.5092,39.4325,39.4517,65014.0
2016-02-29 11:50:00,41.17,41.21,41.13,41.19,71779.0,39.4517,39.49,39.4134,39.4709,71779.0
2016-02-29 12:00:00,41.19,41.29,41.18,41.23,145243.0,39.4709,39.5667,39.4613,39.5092,145243.0
2016-02-29 12:10:00,41.22,41.31,41.21,41.3,50755.0,39.4996,39.5859,39.49,39.5763,50755.0
2016-02-29 12:20:00,41.3,41.34,41.28,41.31,77688.0,39.5763,39.6146,39.5571,39.5859,77688.0
2016-02-29 12:30:00,41.31,41.32,41.21,41.23,84094.0,39.5859,39.5954,39.49,39.5092,84094.0
2016-02-29 12:40:00,41.24,41.26,41.21,41.23,44141.0,39.5188,39.538,39.49,39.5092,44141.0
2016-02-29 12:50:00,41.24,41.34,41.24,41.34,84029.0,39.5188,39.6146,39.5188,39.6146,84029.0
2016-02-29 13:00:00,41.33,41.34,41.25,41.25,42190.0,39.605,39.6146,39.5284,39.5284,42190.0
2016-02-29 13:10:00,41.25,41.26,41.15,41.15,78995.0,39.5284,39.538,39.4325,39.4325,78995.0
2016-02-29 13:20:00,41.15,41.15,41.05,41.05,88695.0,39.4325,39.4325,39.3367,39.3367,88695.0
2016-02-29 13:30:00,41.05,41.15,41.05,41.12,89124.0,39.3367,39.4325,39.3367,39.4038,89124.0
2016-02-29 13:40:00,41.12,41.2,41.1,41.14,84376.0,39.4038,39.4805,39.3846,39.423,84376.0
2016-02-29 13:50:00,41.13,41.16,41.11,41.16,44598.0,39.4134,39.4421,39.3942,39.4421,44598.0
2016-02-29 14:00:00,41.16,41.2,41.11,41.12,70239.0,39.4421,39.4805,39.3942,39.4038,70239.0
2016-02-29 14:10:00,41.12,41.13,41.03,41.04,103314.0,39.4038,39.4134,39.3176,39.3271,103314.0
2016-02-29 14:20:00,41.03,41.13,40.98,41.06,118367.0,39.3176,39.4134,39.2696,39.3463,118367.0
2016-02-29 14:30:00,41.06,41.09,41.0,41.05,88663.0,39.3463,39.375,39.2888,39.3367,88663.0
2016-02-29 14:40:00,41.05,41.05,40.97,41.01,97216.0,39.3367,39.3367,39.2601,39.2984,97216.0
2016-02-29 14:50:00,41.02,41.09,41.01,41.04,99941.0,39.308,39.375,39.2984,39.3271,99941.0
2016-02-29 15:00:00,41.04,41.06,40.95,41.05,138241.0,39.3271,39.3463,39.2409,39.3367,138241.0
2016-02-29 15:10:00,41.04,41.19,41.03,41.13,243298.0,39.3271,39.4709,39.3176,39.4134,243298.0
2016-02-29 15:20:00,41.13,41.24,41.13,41.17,114419.0,39.4134,39.5188,39.4134,39.4517,114419.0
2016-02-29 15:30:00,41.17,41.22,41.14,41.22,82938.0,39.4517,39.4996,39.423,39.4996,82938.0
2016-02-29 15:40:00,41.22,41.3,41.17,41.29,154093.0,39.4996,39.5763,39.4517,39.5667,154093.0
2016-02-29 15:50:00,41.28,41.28,41.0,41.01,473323.0,39.5571,39.5571,39.2888,39.2984,473323.0
2016-03-01 09:30:00,41.44,41.68,41.14,41.17,278890.0,39.7104,39.9404,39.423,39.4517,278890.0
2016-03-01 09:40:00,41.17,41.31,41.1,41.18,221617.0,39.4517,39.5859,39.3846,39.4613,221617.0
2016-03-01 09:50:00,41.17,41.28,41.06,41.23,157423.0,39.4517,39.5571,39.3463,39.5092,157423.0
2016-03-01 10:00:00,41.23,41.42,41.23,41.34,118147.0,39.5092,39.6913,39.5092,39.6146,118147.0
2016-03-01 10:10:00,41.34,41.49,41.34,41.42,118430.0,39.6146,39.7584,39.6146,39.6913,118430.0
2016-03-01 10:20:00,41.42,41.66,41.42,41.52,250525.0,39.6913,39.9213,39.6913,39.7871,250525.0
2016-03-01 10:30:00,41.53,41.73,41.48,41.69,172140.0,39.7967,39.9883,39.7488,39.95,172140.0
2016-03-01 10:40:00,41.69,41.76,41.68,41.73,95619.0,39.95,40.0171,39.9404,39.9883,95619.0
2016-03-01 10:50:00,41.73,41.82,41.7,41.75,155817.0,39.9883,40.0746,39.9596,40.0075,155817.0
2016-03-01 11:00:00,41.75,41.8,41.72,41.79,95366.0,40.0075,40.0554,39.9788,40.0458,95366.0
2016-03-01 11:10:00,41.79,41.92,41.77,41.87,103712.0,40.0458,40.1704,40.0267,40.1225,103712.0
2016-03-01 11:20:00,41.88,41.95,41.86,41.88,90608.0,40.1321,40.1992,40.1129,40.1321,90608.0
2016-03-01 11:30:00,41.89,41.92,41.83,41.9,110003.0,40.1417,40.1704,40.0842,40.1512,110003.0
2016-03-01 11:40:00,41.9,41.93,41.85,41.9,94032.0,40.1512,40.18,40.1033,40.1512,94032.0
2016-03-01 11:50:00,41.91,41.96,41.88,41.91,102379.0,40.1608,40.2087,40.1321,40.1608,102379.0
2016-03-01 12:00:00,41.91,42.01,41.9,41.99,324578.0,40.1608,40.2567,40.1512,40.2375,324578.0
2016-03-01 12:10:00,41.98,42.02,41.94,41.97,137047.0,40.2279,40.2662,40.1896,40.2183,137047.0
2016-03-01 12:20:00,41.97,41.99,41.91,41.95,83355.0,40.2183,40.2375,40.1608,40.1992,83355.0
2016-03-01 12:30:00,41.96,41.97,41.85,41.88,112614.0,40.2087,40.2183,40.1033,40.1321,112614.0
2016-03-01 12:40:00,41.89,41.9,41.81,41.81,69118.0,40.1417,40.1512,40.065,40.065,69118.0
2016-03-01 12:50:00,41.81,41.93,41.77,41.92,139463.0,40.065,40.18,40.0267,40.1704,139463.0
2016-03-01 13:00:00,41.93,41.95,41.84,41.9,60808.0,40.18,40.1992,40.0937,40.1512,60808.0
2016-03-01 13:10:00,41.9,41.96,41.87,41.89,82271.0,40.1512,40.2087,40.1225,40.1417,82271.0
2016-03-01 13:20:00,41.88,41.97,41.87,41.93,94662.0,40.1321,40.2183,40.1225,40.18,94662.0
2016-03-01 13:30:00,41.93,42.0,41.93,41.96,87143.0,40.18,40.2471,40.18,40.2087,87143.0
2016-03-01 13:40:00,41.96,42.01,41.96,41.96,107063.0,40.2087,40.2567,40.2087,40.2087,107063.0
2016-03-01 13:50:00,41.97,41.97,41.84,41.84,169145.0,40.2183,40.2183,40.0937,40.0937,169145.0
2016-03-01 14:00:00,41.83,41.92,41.81,41.88,178300.0,40.0842,40.1704,40.065,40.1321,178300.0
2016-03-01 14:10:00,41.88,41.9,41.83,41.87,115820.0,40.1321,40.1512,40.0842,40.1225,115820.0
2016-03-01 14:20:00,41.87,41.91,41.85,41.87,105997.0,40.1225,40.1608,40.1033,40.1225,105997.0
2016-03-01 14:30:00,41.87,41.93,41.86,41.89,123580.0,40.1225,40.18,40.1129,40.1417,123580.0
2016-03-01 14:40:00,41.9,42.01,41.87,41.96,127210.0,40.1512,40.2567,40.1225,40.2087,127210.0
2016-03-01 14:50:00,41.96,42.01,41.87,41.91,113635.0,40.2087,40.2567,40.1225,40.1608,113635.0
2016-03-01 15:00:00,41.91,41.93,41.85,41.87,138778.0,40.1608,40.18,40.1033,40.1225,138778.0
2016-03-01 15:10:00,41.86,41.89,41.82,41.89,107882.0,40.1129,40.1417,40.0746,40.1417,107882.0
2016-03-01 15:20:00,41.88,41.91,41.82,41.82,156624.0,40.1321,40.1608,40.0746,40.0746,156624.0
2016-03-01 15:30:00,41.83,41.84,41.72,41.72,263914.0,40.0842,40.0937,39.9788,39.9788,263914.0
2016-03-01 15:40:00,41.72,41.72,41.59,41.69,436849.0,39.9788,39.9788,39.8542,39.95,436849.0
2016-03-01 15:50:00,41.7,41.97,41.7,41.83,1080604.0,39.9596,40.2183,39.9596,40.0842,1080604.0
2016-03-02 09:30:00,41.47,41.8,41.41,41.69,255425.0,39.7392,40.0554,39.6817,39.95,255425.0
2016-03-02 09:40:00,41.7,41.77,41.58,41.63,213232.0,39.9596,40.0267,39.8446,39.8925,213232.0
2016-03-02 09:50:00,41.64,41.65,41.41,41.58,150901.0,39.9021,39.9117,39.6817,39.8446,150901.0
2016-03-02 10:00:00,41.58,41.68,41.54,41.58,148937.0,39.8446,39.9404,39.8063,39.8446,148937.0
2016-03-02 10:10:00,41.58,41.58,41.44,41.51,127002.0,39.8446,39.8446,39.7104,39.7775,127002.0
2016-03-02 10:20:00,41.51,41.52,41.44,41.44,75659.0,39.7775,39.7871,39.7104,39.7104,75659.0
2016-03-02 10:30:00,41.44,41.53,41.41,41.49,111530.0,39.7104,39.7967,39.6817,39.7584,111530.0
2016-03-02 10:40:00,41.49,41.59,41.46,41.51,191128.0,39.7584,39.8542,39.7296,39.7775,191128.0
2016-03-02 10:50:00,41.56,41.56,41.44,41.46,164668.0,39.8254,39.8254,39.7104,39.7296,164668.0
2016-03-02 11:00:00,41.44,41.47,41.37,41.38,105215.0,39.7104,39.7392,39.6434,39.6529,105215.0
2016-03-02 11:10:00,41.39,41.5,41.38,41.46,109917.0,39.6625,39.7679,39.6529,39.7296,109917.0
2016-03-02 11:20:00,41.46,41.49,41.42,41.45,86868.0,39.7296,39.7584,39.6913,39.72,86868.0
2016-03-02 11:30:00,41.46,41.54,41.43,41.5,82810.0,39.7296,39.8063,39.7009,39.7679,82810.0
2016-03-02 11:40:00,41.49,41.58,41.48,41.53,153494.0,39.7584,39.8446,39.7488,39.7967,153494.0
2016-03-02 11:50:00,41.53,41.56,41.35,41.36,168704.0,39.7967,39.8254,39.6242,39.6338,168704.0
2016-03-02 12:00:00,41.36,41.36,41.29,41.35,91803.0,39.6338,39.6338,39.5667,39.6242,91803.0
2016-03-02 12:10:00,41.35,41.37,41.32,41.36,102102.0,39.6242,39.6434,39.5954,39.6338,102102.0
2016-03-02 12:20:00,41.36,41.41,41.32,41.35,127204.0,39.6338,39.6817,39.5954,39.6242,127204.0
2016-03-02 12:30:00,41.34,41.43,41.31,41.43,87392.0,39.6146,39.7009,39.5859,39.7009,87392.0
2016-03-02 12:40:00,41.43,41.58,41.43,41.53,61999.0,39.7009,39.8446,39.7009,39.7967,61999.0
2016-03-02 12:50:00,41.54,41.58,41.51,41.58,50566.0,39.8063,39.8446,39.7775,39.8446,50566.0
2016-03-02 13:00:00,41.58,41.6,41.53,41.54,114987.0,39.8446,39.8638,39.7967,39.8063,114987.0
2016-03-02 13:10:00,41.55,41.62,41.53,41.54,84522.0,39.8159,39.8829,39.7967,39.8063,84522.0
2016-03-02 13:20:00,41.54,41.54,41.41,41.48,75937.0,39.8063,39.8063,39.6817,39.7488,75937.0
2016-03-02 13:30:00,41.48,41.55,41.46,41.5,139473.0,39.7488,39.8159,39.7296,39.7679,139473.0
2016-03-02 13:40:00,41.5,41.58,41.49,41.49,129930.0,39.7679,39.8446,39.7584,39.7584,129930.0
2016-03-02 13:50:00,41.5,41.53,41.41,41.41,102779.0,39.7679,39.7967,39.6817,39.6817,102779.0
2016-03-02 14:00:00,41.42,41.49,41.41,41.45,84658.0,39.6913,39.7584,39.6817,39.72,84658.0
2016-03-02 14:10:00,41.46,41.52,41.39,41.48,71680.0,39.7296,39.7871,39.6625,39.7488,71680.0
2016-03-02 14:20:00,41.48,41.53,41.47,41.48,85069.0,39.7488,39.7967,39.7392,39.7488,85069.0
2016-03-02 14:30:00,41.48,41.63,41.48,41.62,79855.0,39.7488,39.8925,39.7488,39.8829,79855.0
2016-03-02 14:40:00,41.62,41.68,41.59,41.61,109777.0,39.8829,39.9404,39.8542,39.8733,109777.0
2016-03-02 14:50:00,41.6,41.61,41.57,41.59,83683.0,39.8638,39.8733,39.835,39.8542,83683.0
2016-03-02 15:00:00,41.59,41.6,41.4,41.41,259473.0,39.8542,39.8638,39.6721,39.6817,259473.0
2016-03-02 15:10:00,41.41,41.45,41.39,41.41,377534.0,39.6817,39.72,39.6625,39.6817,377534.0
2016-03-02 15:20:00,41.42,41.46,41.41,41.44,607604.0,39.6913,39.7296,39.6817,39.7104,607604.0
2016-03-02 15:30:00,41.43,41.52,41.42,41.49,328380.0,39.7009,39.7871,39.6913,39.7584,328380.0
2016-03-02 15:40:00,41.48,41.55,41.45,41.54,960160.0,39.7488,39.8159,39.72,39.8063,960160.0
2016-03-02 15:50:00,41.54,41.61,41.5,41.59,986555.0,39.8063,39.8733,39.7679,39.8542,986555.0
2016-03-03 09:30:00,41.52,41.61,41.34,41.38,130040.0,39.7871,39.8733,39.6146,39.6529,130040.0
2016-03-03 09:40:00,41.39,41.5,41.23,41.5,164714.0,39.6625,39.7679,39.5092,39.7679,164714.0
2016-03-03 09:50:00,41.5,41.62,41.45,41.52,373931.0,39.7679,39.8829,39.72,39.7871,373931.0
2016-03-03 10:00:00,41.52,41.72,41.52,41.56,201083.0,39.7871,39.9788,39.7871,39.8254,201083.0
2016-03-03 10:10:00,41.56,41.67,41.49,41.67,143764.0,39.8254,39.9308,39.7584,39.9308,143764.0
2016-03-03 10:20:00,41.67,41.76,41.63,41.69,135570.0,39.9308,40.0171,39.8925,39.95,135570.0
2016-03-03 10:30:00,41.69,41.76,41.66,41.71,141368.0,39.95,40.0171,39.9213,39.9692,141368.0
2016-03-03 10:40:00,41.72,41.73,41.65,41.69,135799.0,39.9788,39.9883,39.9117,39.95,135799.0
2016-03-03 10:50:00,41.69,41.72,41.64,41.7,210780.0,39.95,39.9788,39.9021,39.9596,210780.0
2016-03-03 11:00:00,41.69,41.73,41.67,41.67,181576.0,39.95,39.9883,39.9308,39.9308,181576.0
2016-03-03 11:10:00,41.67,41.71,41.54,41.54,101498.0,39.9308,39.9692,39.8063,39.8063,101498.0
2016-03-03 11:20:00,41.54,41.54,41.41,41.45,111505.0,39.8063,39.8063,39.6817,39.72,111505.0
2016-03-03 11:30:00,41.45,41.61,41.43,41.6,91535.0,39.72,39.8733,39.7009,39.8638,91535.0
2016-03-03 11:40:00,41.6,41.7,41.54,41.65,100779.0,39.8638,39.9596,39.8063,39.9117,100779.0
2016-03-03 11:50:00,41.65,41.8,41.65,41.77,97387.0,39.9117,40.0554,39.9117,40.0267,97387.0
2016-03-03 12:00:00,41.76,41.86,41.74,41.86,107097.0,40.0171,40.1129,39.9979,40.1129,107097.0
2016-03-03 12:10:00,41.87,41.92,41.79,41.8,222569.0,40.1225,40.1704,40.0458,40.0554,222569.0
2016-03-03 12:20:00,41.8,41.81,41.7,41.73,299907.0,40.0554,40.065,39.9596,39.9883,299907.0
2016-03-03 12:30:00,41.74,41.81,41.73,41.78,96237.0,39.9979,40.065,39.9883,40.0363,96237.0
2016-03-03 12:40:00,41.79,41.9,41.78,41.86,104604.0,40.0458,40.1512,40.0363,40.1129,104604.0
2016-03-03 12:50:00,41.86,41.96,41.85,41.9,119774.0,40.1129,40.2087,40.1033,40.1512,119774.0
2016-03-03 13:00:00,41.89,41.91,41.85,41.88,89155.0,40.1417,40.1608,40.1033,40.1321,89155.0
2016-03-03 13:10:00,41.89,41.95,41.85,41.94,207364.0,40.1417,40.1992,40.1033,40.1896,207364.0
2016-03-03 13:20:00,41.95,42.05,41.91,41.92,539174.0,40.1992,40.295,40.1608,40.1704,539174.0
2016-03-03 13:30:00,41.91,41.95,41.86,41.88,190391.0,40.1608,40.1992,40.1129,40.1321,190391.0
2016-03-03 13:40:00,41.88,41.93,41.85,41.91,93281.0,40.1321,40.18,40.1033,40.1608,93281.0
2016-03-03 13:50:00,41.92,41.96,41.88,41.95,59987.0,40.1704,40.2087,40.1321,40.1992,59987.0
2016-03-03 14:00:00,41.96,42.03,41.95,42.0,88539.0,40.2087,40.2758,40.1992,40.2471,88539.0
2016-03-03 14:10:00,42.0,42.1,41.98,42.03,140846.0,40.2471,40.3429,40.2279,40.2758,140846.0
2016-03-03 14:20:00,42.04,42.05,41.98,41.99,232403.0,40.2854,40.295,40.2279,40.2375,232403.0
2016-03-03 14:30:00,41.99,42.02,41.94,41.96,368514.0,40.2375,40.2662,40.1896,40.2087,368514.0
2016-03-03 14:40:00,41.96,41.99,41.94,41.95,103392.0,40.2087,40.2375,40.1896,40.1992,103392.0
2016-03-03 14:50:00,41.94,41.99,41.92,41.98,267183.0,40.1896,40.2375,40.1704,40.2279,267183.0
2016-03-03 15:00:00,41.98,42.02,41.92,41.96,133672.0,40.2279,40.2662,40.1704,40.2087,133672.0
2016-03-03 15:10:00,41.96,41.99,41.94,41.98,164378.0,40.2087,40.2375,40.1896,40.2279,164378.0
2016-03-03 15:20:00,41.98,42.05,41.95,42.01,133079.0,40.2279,40.295,40.1992,40.2567,133079.0
2016-03-03 15:30:00,42.02,42.24,42.01,42.21,195033.0,40.2662,40.4771,40.2567,40.4483,195033.0
2016-03-03 15:40:00,42.21,42.23,42.11,42.17,256865.0,40.4483,40.4675,40.3525,40.41,256865.0
2016-03-03 15:50:00,42.17,42.18,41.87,41.87,1242827.0,40.41,40.4196,40.1225,40.1225,1242827.0
2016-03-04 09:30:00,42.17,42.17,41.55,41.65,485961.0,40.41,40.41,39.8159,39.9117,485961.0
2016-03-04 09:40:00,41.65,41.76,41.59,41.65,221238.0,39.9117,40.0171,39.8542,39.9117,221238.0
2016-03-04 09:50:00,41.65,41.74,41.56,41.67,322311.0,39.9117,39.9979,39.8254,39.9308,322311.0
2016-03-04 10:00:00,41.68,41.72,41.61,41.64,220457.0,39.9404,39.9788,39.8733,39.9021,220457.0
2016-03-04 10:10:00,41.64,41.72,41.62,41.67,176763.0,39.9021,39.9788,39.8829,39.9308,176763.0
2016-03-04 10:20:00,41.67,41.72,41.62,41.65,162011.0,39.9308,39.9788,39.8829,39.9117,162011.0
2016-03-04 10:30:00,41.66,41.72,41.62,41.71,150883.0,39.9213,39.9788,39.8829,39.9692,150883.0
2016-03-04 10:40:00,41.7,41.9,41.68,41.89,287743.0,39.9596,40.1512,39.9404,40.1417,287743.0
2016-03-04 10:50:00,41.89,41.96,41.78,41.8,145967.0,40.1417,40.2087,40.0363,40.0554,145967.0
2016-03-04 11:00:00,41.8,41.89,41.79,41.83,114647.0,40.0554,40.1417,40.0458,40.0842,114647.0
2016-03-04 11:10:00,41.84,41.95,41.8,41.92,115822.0,40.0937,40.1992,40.0554,40.1704,115822.0
2016-03-04 11:20:00,41.92,41.93,41.74,41.75,109231.0,40.1704,40.18,39.9979,40.0075,109231.0
2016-03-04 11:30:00,41.74,41.77,41.61,41.65,151585.0,39.9979,40.0267,39.8733,39.9117,151585.0
2016-03-04 11:40:00,41.64,41.66,41.57,41.64,111582.0,39.9021,39.9213,39.835,39.9021,111582.0
2016-03-04 11:50:00,41.65,41.8,41.64,41.79,112537.0,39.9117,40.0554,39.9021,40.0458,112537.0
2016-03-04 12:00:00,41.8,41.86,41.79,41.82,70332.0,40.0554,40.1129,40.0458,40.0746,70332.0
2016-03-04 12:10:00,41.82,41.91,41.82,41.9,106162.0,40.0746,40.1608,40.0746,40.1512,106162.0
2016-03-04 12:20:00,41.9,41.94,41.88,41.91,63493.0,40.1512,40.1896,40.1321,40.1608,63493.0
2016-03-04 12:30:00,41.91,41.99,41.91,41.98,87123.0,40.1608,40.2375,40.1608,40.2279,87123.0
2016-03-04 12:40:00,41.98,42.0,41.87,41.91,98022.0,40.2279,40.2471,40.1225,40.1608,98022.0
2016-03-04 12:50:00,41.9,41.95,41.88,41.93,158042.0,40.1512,40.1992,40.1321,40.18,158042.0
2016-03-04 13:00:00,41.92,41.94,41.89,41.89,100804.0,40.1704,40.1896,40.1417,40.1417,100804.0
2016-03-04 13:10:00,41.89,41.89,41.81,41.88,60561.0,40.1417,40.1417,40.065,40.1321,60561.0
2016-03-04 13:20:00,41.88,41.91,41.85,41.89,116214.0,40.1321,40.1608,40.1033,40.1417,116214.0
2016-03-04 13:30:00,41.9,42.0,41.87,41.99,213436.0,40.1512,40.2471,40.1225,40.2375,213436.0
2016-03-04 13:40:00,41.99,41.99,41.86,41.91,1599574.0,40.2375,40.2375,40.1129,40.1608,1599574.0
2016-03-04 13:50:00,41.92,42.04,41.91,42.0,108526.0,40.1704,40.2854,40.1608,40.2471,108526.0
2016-03-04 14:00:00,42.0,42.0,41.92,41.95,372337.0,40.2471,40.2471,40.1704,40.1992,372337.0
2016-03-04 14:10:00,41.94,41.94,41.7,41.71,121605.0,40.1896,40.1896,39.9596,39.9692,121605.0
2016-03-04 14:20:00,41.7,41.76,41.65,41.66,117739.0,39.9596,40.0171,39.9117,39.9213,117739.0
2016-03-04 14:30:00,41.66,41.66,41.59,41.6,127114.0,39.9213,39.9213,39.8542,39.8638,127114.0
2016-03-04 14:40:00,41.6,41.6,41.43,41.55,196222.0,39.8638,39.8638,39.7009,39.8159,196222.0
2016-03-04 14:50:00,41.55,41.55,41.42,41.53,102122.0,39.8159,39.8159,39.6913,39.7967,102122.0
2016-03-04 15:00:00,41.52,41.62,41.46,41.62,132813.0,39.7871,39.8829,39.7296,39.8829,132813.0
2016-03-04 15:10:00,41.62,41.73,41.57,41.73,158842.0,39.8829,39.9883,39.835,39.9883,158842.0
2016-03-04 15:20:00,41.73,41.75,41.67,41.72,131638.0,39.9883,40.0075,39.9308,39.9788,131638.0
2016-03-04 15:30:00,41.72,41.77,41.66,41.71,375481.0,39.9788,40.0267,39.9213,39.9692,375481.0
2016-03-04 15:40:00,41.71,41.76,41.69,41.74,252507.0,39.9692,40.0171,39.95,39.9979,252507.0
2016-03-04 15:50:00,41.74,41.75,41.56,41.63,520915.0,39.9979,40.0075,39.8254,39.8925,520915.0
2016-03-07 09:30:00,41.31,41.53,40.9,41.33,429601.0,39.5859,39.7967,39.193,39.605,429601.0
2016-03-07 09:40:00,41.32,41.58,41.32,41.46,187212.0,39.5954,39.8446,39.5954,39.7296,187212.0
2016-03-07 09:50:00,41.46,41.66,41.38,41.6,187296.0,39.7296,39.9213,39.6529,39.8638,187296.0
2016-03-07 10:00:00,41.6,41.71,41.55,41.7,175411.0,39.8638,39.9692,39.8159,39.9596,175411.0
2016-03-07 10:10:00,41.7,41.92,41.67,41.91,225447.0,39.9596,40.1704,39.9308,40.1608,225447.0
2016-03-07 10:20:00,41.9,41.91,41.72,41.75,132038.0,40.1512,40.1608,39.9788,40.0075,132038.0
2016-03-07 10:30:00,41.76,41.9,41.74,41.83,157070.0,40.0171,40.1512,39.9979,40.0842,157070.0
2016-03-07 10:40:00,41.83,41.89,41.81,41.81,176135.0,40.0842,40.1417,40.065,40.065,176135.0
2016-03-07 10:50:00,41.8,41.84,41.67,41.71,135557.0,40.0554,40.0937,39.9308,39.9692,135557.0
2016-03-07 11:00:00,41.72,41.76,41.69,41.73,112055.0,39.9788,40.0171,39.95,39.9883,112055.0
2016-03-07 11:10:00,41.73,41.87,41.73,41.86,109290.0,39.9883,40.1225,39.9883,40.1129,109290.0
2016-03-07 11:20:00,41.85,41.98,41.84,41.91,118313.0,40.1033,40.2279,40.0937,40.1608,118313.0
2016-03-07 11:30:00,41.9,42.02,41.83,41.95,193721.0,40.1512,40.2662,40.0842,40.1992,193721.0
2016-03-07 11:40:00,41.96,42.1,41.96,42.07,106595.0,40.2087,40.3429,40.2087,40.3141,106595.0
2016-03-07 11:50:00,42.07,42.11,41.95,42.0,80464.0,40.3141,40.3525,40.1992,40.2471,80464.0
2016-03-07 12:00:00,41.99,42.08,41.97,42.07,125281.0,40.2375,40.3237,40.2183,40.3141,125281.0
2016-03-07 12:10:00,42.07,42.09,41.99,42.06,59345.0,40.3141,40.3333,40.2375,40.3046,59345.0
2016-03-07 12:20:00,42.06,42.1,42.02,42.07,52187.0,40.3046,40.3429,40.2662,40.3141,52187.0
2016-03-07 12:30:00,42.07,42.13,42.04,42.04,167049.0,40.3141,40.3716,40.2854,40.2854,167049.0
2016-03-07 12:40:00,42.04,42.09,42.02,42.08,97648.0,40.2854,40.3333,40.2662,40.3237,97648.0
2016-03-07 12:50:00,42.08,42.18,42.07,42.17,308334.0,40.3237,40.4196,40.3141,40.41,308334.0
2016-03-07 13:00:00,42.17,42.23,42.06,42.08,194910.0,40.41,40.4675,40.3046,40.3237,194910.0
2016-03-07 13:10:00,42.09,42.18,42.08,42.15,73971.0,40.3333,40.4196,40.3237,40.3908,73971.0
2016-03-07 13:20:00,42.15,42.16,42.03,42.1,128197.0,40.3908,40.4004,40.2758,40.3429,128197.0
2016-03-07 13:30:00,42.11,42.11,41.99,42.03,75082.0,40.3525,40.3525,40.2375,40.2758,75082.0
2016-03-07 13:40:00,42.02,42.18,42.0,42.18,166666.0,40.2662,40.4196,40.2471,40.4196,166666.0
2016-03-07 13:50:00,42.18,42.2,42.08,42.08,83343.0,40.4196,40.4387,40.3237,40.3237,83343.0
2016-03-07 14:00:00,42.07,42.09,41.98,42.02,69011.0,40.3141,40.3333,40.2279,40.2662,69011.0
2016-03-07 14:10:00,42.02,42.1,42.01,42.03,66373.0,40.2662,40.3429,40.2567,40.2758,66373.0
2016-03-07 14:20:00,42.02,42.05,41.98,42.02,137750.0,40.2662,40.295,40.2279,40.2662,137750.0
2016-03-07 14:30:00,42.02,42.05,41.91,41.93,131848.0,40.2662,40.295,40.1608,40.18,131848.0
2016-03-07 14:40:00,41.93,41.99,41.91,41.99,137767.0,40.18,40.2375,40.1608,40.2375,137767.0
2016-03-07 14:50:00,41.98,42.06,41.98,42.03,259326.0,40.2279,40.3046,40.2279,40.2758,259326.0
2016-03-07 15:00:00,42.03,42.04,41.98,42.03,209082.0,40.2758,40.2854,40.2279,40.2758,209082.0
2016-03-07 15:10:00,42.03,42.12,42.03,42.11,114696.0,40.2758,40.3621,40.2758,40.3525,114696.0
2016-03-07 15:20:00,42.12,42.17,42.09,42.14,100363.0,40.3621,40.41,40.3333,40.3812,100363.0
2016-03-07 15:30:00,42.14,42.19,42.1,42.17,175073.0,40.3812,40.4291,40.3429,40.41,175073.0
2016-03-07 15:40:00,42.17,42.2,42.14,42.15,201703.0,40.41,40.4387,40.3812,40.3908,201703.0
2016-03-07 15:50:00,42.14,42.16,42.09,42.13,598576.0,40.3812,40.4004,40.3333,40.3716,598576.0
2016-03-08 09:30:00,41.3,41.31,40.8,40.84,601528.0,39.5763,39.5859,39.0972,39.1355,601528.0
2016-03-08 09:40:00,40.81,41.0,40.72,40.87,312195.0,39.1067,39.2888,39.0205,39.1642,312195.0
2016-03-08 09:50:00,40.86,40.98,40.62,40.64,316646.0,39.1546,39.2696,38.9247,38.9438,316646.0
2016-03-08 10:00:00,40.63,40.68,40.43,40.45,312076.0,38.9342,38.9822,38.7426,38.7618,312076.0
2016-03-08 10:10:00,40.45,40.54,40.41,40.5,268223.0,38.7618,38.848,38.7234,38.8097,268223.0
2016-03-08 10:20:00,40.5,40.55,40.3,40.39,331124.0,38.8097,38.8576,38.618,38.7043,331124.0
2016-03-08 10:30:00,40.39,40.48,40.1,40.11,314671.0,38.7043,38.7905,38.4264,38.436,314671.0
2016-03-08 10:40:00,40.11,40.27,40.05,40.12,281535.0,38.436,38.5893,38.3785,38.4455,281535.0
2016-03-08 10:50:00,40.12,40.32,40.09,40.18,157957.0,38.4455,38.6372,38.4168,38.503,157957.0
2016-03-08 11:00:00,40.18,40.44,40.17,40.38,155180.0,38.503,38.7522,38.4934,38.6947,155180.0
2016-03-08 11:10:00,40.38,40.4,40.17,40.33,170680.0,38.6947,38.7138,38.4934,38.6468,170680.0
2016-03-08 11:20:00,40.33,40.51,40.32,40.5,165454.0,38.6468,38.8193,38.6372,38.8097,165454.0
2016-03-08 11:30:00,40.49,40.63,40.48,40.61,159659.0,38.8001,38.9342,38.7905,38.9151,159659.0
2016-03-08 11:40:00,40.61,40.82,40.51,40.81,134483.0,38.9151,39.1163,38.8193,39.1067,134483.0
2016-03-08 11:50:00,40.82,41.01,40.8,40.97,191113.0,39.1163,39.2984,39.0972,39.2601,191113.0
2016-03-08 12:00:00,40.97,41.09,40.85,41.08,110808.0,39.2601,39.375,39.1451,39.3655,110808.0
2016-03-08 12:10:00,41.08,41.19,41.07,41.14,102278.0,39.3655,39.4709,39.3559,39.423,102278.0
2016-03-08 12:20:00,41.14,41.28,41.12,41.24,79231.0,39.423,39.5571,39.4038,39.5188,79231.0
2016-03-08 12:30:00,41.24,41.25,40.98,40.98,159008.0,39.5188,39.5284,39.2696,39.2696,159008.0
2016-03-08 12:40:00,40.98,41.15,40.96,41.12,95264.0,39.2696,39.4325,39.2505,39.4038,95264.0
2016-03-08 12:50:00,41.11,41.21,41.07,41.2,78323.0,39.3942,39.49,39.3559,39.4805,78323.0
2016-03-08 13:00:00,41.2,41.22,41.13,41.22,73845.0,39.4805,39.4996,39.4134,39.4996,73845.0
2016-03-08 13:10:00,41.22,41.31,41.22,41.3,134592.0,39.4996,39.5859,39.4996,39.5763,134592.0
2016-03-08 13:20:00,41.29,41.36,41.26,41.28,91711.0,39.5667,39.6338,39.538,39.5571,91711.0
2016-03-08 13:30:00,41.27,41.41,41.25,41.38,110528.0,39.5475,39.6817,39.5284,39.6529,110528.0
2016-03-08 13:40:00,41.38,41.41,41.32,41.32,141014.0,39.6529,39.6817,39.5954,39.5954,141014.0
2016-03-08 13:50:00,41.32,41.35,41.25,41.3,93512.0,39.5954,39.6242,39.5284,39.5763,93512.0
2016-03-08 14:00:00,41.28,41.31,41.21,41.26,69287.0,39.5571,39.5859,39.49,39.538,69287.0
2016-03-08 14:10:00,41.26,41.36,41.26,41.3,98437.0,39.538,39.6338,39.538,39.5763,98437.0
2016-03-08 14:20:00,41.31,41.36,41.13,41.15,197446.0,39.5859,39.6338,39.4134,39.4325,197446.0
2016-03-08 14:30:00,41.16,41.18,41.07,41.09,105126.0,39.4421,39.4613,39.3559,39.375,105126.0
2016-03-08 14:40:00,41.09,41.17,41.05,41.1,144949.0,39.375,39.4517,39.3367,39.3846,144949.0
2016-03-08 14:50:00,41.1,41.11,40.92,41.0,148428.0,39.3846,39.3942,39.2121,39.2888,148428.0
2016-03-08 15:00:00,41.0,41.03,40.92,40.96,161138.0,39.2888,39.3176,39.2121,39.2505,161138.0
2016-03-08 15:10:00,40.96,40.97,40.86,40.87,232409.0,39.2505,39.2601,39.1546,39.1642,232409.0
2016-03-08 15:20:00,40.88,40.99,40.83,40.88,189013.0,39.1738,39.2792,39.1259,39.1738,189013.0
2016-03-08 15:30:00,40.88,40.9,40.83,40.84,155518.0,39.1738,39.193,39.1259,39.1355,155518.0
2016-03-08 15:40:00,40.84,40.97,40.83,40.93,250071.0,39.1355,39.2601,39.1259,39.2217,250071.0
2016-03-08 15:50:00,40.92,40.93,40.72,40.77,580775.0,39.2121,39.2217,39.0205,39.0684,580775.0
2016-03-09 09:30:00,40.74,41.08,40.52,40.72,332933.0,39.0397,39.3655,38.8288,39.0205,332933.0
2016-03-09 09:40:00,40.71,41.1,40.71,41.1,375355.0,39.0109,39.3846,39.0109,39.3846,375355.0
2016-03-09 09:50:00,41.09,41.34,41.02,41.31,232435.0,39.375,39.6146,39.308,39.5859,232435.0
2016-03-09 10:00:00,41.28,41.51,41.27,41.33,320539.0,39.5571,39.7775,39.5475,39.605,320539.0
2016-03-09 10:10:00,41.32,41.42,41.25,41.33,228365.0,39.5954,39.6913,39.5284,39.605,228365.0
2016-03-09 10:20:00,41.33,41.49,41.28,41.48,131300.0,39.605,39.7584,39.5571,39.7488,131300.0
2016-03-09 10:30:00,41.48,41.61,41.45,41.59,206645.0,39.7488,39.8733,39.72,39.8542,206645.0
2016-03-09 10:40:00,41.59,41.72,41.52,41.53,157203.0,39.8542,39.9788,39.7871,39.7967,157203.0
2016-03-09 10:50:00,41.51,41.51,41.32,41.48,158649.0,39.7775,39.7775,39.5954,39.7488,158649.0
2016-03-09 11:00:00,41.47,41.47,41.08,41.2,281636.0,39.7392,39.7392,39.3655,39.4805,281636.0
2016-03-09 11:10:00,41.2,41.36,41.19,41.31,181527.0,39.4805,39.6338,39.4709,39.5859,181527.0
2016-03-09 11:20:00,41.31,41.5,41.22,41.44,152777.0,39.5859,39.7679,39.4996,39.7104,152777.0
2016-03-09 11:30:00,41.45,41.61,41.45,41.55,143895.0,39.72,39.8733,39.72,39.8159,143895.0
2016-03-09 11:40:00,41.56,41.58,41.41,41.43,104798.0,39.8254,39.8446,39.6817,39.7009,104798.0
2016-03-09 11:50:00,41.43,41.61,41.43,41.6,113083.0,39.7009,39.8733,39.7009,39.8638,113083.0
2016-03-09 12:00:00,41.6,41.61,41.46,41.51,131719.0,39.8638,39.8733,39.7296,39.7775,131719.0
2016-03-09 12:10:00,41.5,41.61,41.49,41.61,112780.0,39.7679,39.8733,39.7584,39.8733,112780.0
2016-03-09 12:20:00,41.62,41.62,41.47,41.51,86688.0,39.8829,39.8829,39.7392,39.7775,86688.0
2016-03-09 12:30:00,41.51,41.56,41.46,41.48,88787.0,39.7775,39.8254,39.7296,39.7488,88787.0
2016-03-09 12:40:00,41.48,41.61,41.46,41.5,110312.0,39.7488,39.8733,39.7296,39.7679,110312.0
2016-03-09 12:50:00,41.51,41.52,41.38,41.4,86376.0,39.7775,39.7871,39.6529,39.6721,86376.0
2016-03-09 13:00:00,41.4,41.47,41.36,41.44,237463.0,39.6721,39.7392,39.6338,39.7104,237463.0
2016-03-09 13:10:00,41.44,41.59,41.43,41.58,103446.0,39.7104,39.8542,39.7009,39.8446,103446.0
2016-03-09 13:20:00,41.59,41.62,41.51,41.51,90834.0,39.8542,39.8829,39.7775,39.7775,90834.0
2016-03-09 13:30:00,41.51,41.65,41.5,41.61,87798.0,39.7775,39.9117,39.7679,39.8733,87798.0
2016-03-09 13:40:00,41.6,41.71,41.6,41.69,97919.0,39.8638,39.9692,39.8638,39.95,97919.0
2016-03-09 13:50:00,41.7,41.72,41.65,41.71,105771.0,39.9596,39.9788,39.9117,39.9692,105771.0
2016-03-09 14:00:00,41.71,41.72,41.66,41.68,127228.0,39.9692,39.9788,39.9213,39.9404,127228.0
2016-03-09 14:10:00,41.68,41.69,41.51,41.55,156035.0,39.9404,39.95,39.7775,39.8159,156035.0
2016-03-09 14:20:00,41.54,41.55,41.49,41.52,106350.0,39.8063,39.8159,39.7584,39.7871,106350.0
2016-03-09 14:30:00,41.52,41.55,41.5,41.53,63557.0,39.7871,39.8159,39.7679,39.7967,63557.0
2016-03-09 14:40:00,41.53,41.55,41.42,41.49,119601.0,39.7967,39.8159,39.6913,39.7584,119601.0
2016-03-09 14:50:00,41.49,41.5,41.41,41.49,99935.0,39.7584,39.7679,39.6817,39.7584,99935.0
2016-03-09 15:00:00,41.49,41.53,41.43,41.45,135618.0,39.7584,39.7967,39.7009,39.72,135618.0
2016-03-09 15:10:00,41.46,41.46,41.37,41.37,89141.0,39.7296,39.7296,39.6434,39.6434,89141.0
2016-03-09 15:20:00,41.37,41.5,41.37,41.47,221726.0,39.6434,39.7679,39.6434,39.7392,221726.0
2016-03-09 15:30:00,41.47,41.59,41.4,41.59,689114.0,39.7392,39.8542,39.6721,39.8542,689114.0
2016-03-09 15:40:00,41.58,41.59,41.48,41.58,344451.0,39.8446,39.8542,39.7488,39.8446,344451.0
2016-03-09 15:50:00,41.58,41.65,41.53,41.65,741329.0,39.8446,39.9117,39.7967,39.9117,741329.0
2016-03-10 09:30:00,41.67,42.11,41.51,41.82,379124.0,39.9308,40.3525,39.7775,40.0746,379124.0
2016-03-10 09:40:00,41.78,41.97,41.7,41.91,237307.0,40.0363,40.2183,39.9596,40.1608,237307.0
2016-03-10 09:50:00,41.92,42.0,41.85,41.99,159313.0,40.1704,40.2471,40.1033,40.2375,159313.0
2016-03-10 10:00:00,42.0,42.02,41.84,41.85,155317.0,40.2471,40.2662,40.0937,40.1033,155317.0
2016-03-10 10:10:00,41.84,41.85,41.71,41.72,99750.0,40.0937,40.1033,39.9692,39.9788,99750.0
2016-03-10 10:20:00,41.71,41.81,41.63,41.65,93120.0,39.9692,40.065,39.8925,39.9117,93120.0
2016-03-10 10:30:00,41.63,41.63,41.4,41.49,149344.0,39.8925,39.8925,39.6721,39.7584,149344.0
2016-03-10 10:40:00,41.47,41.8,41.41,41.69,129715.0,39.7392,40.0554,39.6817,39.95,129715.0
2016-03-10 10:50:00,41.67,41.79,41.5,41.52,115365.0,39.9308,40.0458,39.7679,39.7871,115365.0
2016-03-10 11:00:00,41.52,41.57,41.43,41.55,149028.0,39.7871,39.835,39.7009,39.8159,149028.0
2016-03-10 11:10:00,41.55,41.56,41.43,41.44,110045.0,39.8159,39.8254,39.7009,39.7104,110045.0
2016-03-10 11:20:00,41.43,41.43,41.19,41.19,138030.0,39.7009,39.7009,39.4709,39.4709,138030.0
2016-03-10 11:30:00,41.2,41.34,41.1,41.29,158632.0,39.4805,39.6146,39.3846,39.5667,158632.0
2016-03-10 11:40:00,41.28,41.51,41.28,41.51,76290.0,39.5571,39.7775,39.5571,39.7775,76290.0
2016-03-10 11:50:00,41.5,41.51,41.34,41.42,67725.0,39.7679,39.7775,39.6146,39.6913,67725.0
2016-03-10 12:00:00,41.41,41.53,41.37,41.39,72905.0,39.6817,39.7967,39.6434,39.6625,72905.0
2016-03-10 12:10:00,41.4,41.4,41.33,41.37,48575.0,39.6721,39.6721,39.605,39.6434,48575.0
2016-03-10 12:20:00,41.37,41.39,41.27,41.36,56697.0,39.6434,39.6625,39.5475,39.6338,56697.0
2016-03-10 12:30:00,41.37,41.37,41.14,41.19,80027.0,39.6434,39.6434,39.423,39.4709,80027.0
2016-03-10 12:40:00,41.19,41.27,41.12,41.22,69921.0,39.4709,39.5475,39.4038,39.4996,69921.0
2016-03-10 12:50:00,41.24,41.31,41.14,41.14,123138.0,39.5188,39.5859,39.423,39.423,123138.0
2016-03-10 13:00:00,41.14,41.2,41.02,41.04,77750.0,39.423,39.4805,39.308,39.3271,77750.0
2016-03-10 13:10:00,41.03,41.11,40.91,41.11,123202.0,39.3176,39.3942,39.2026,39.3942,123202.0
2016-03-10 13:20:00,41.12,41.18,41.08,41.14,134527.0,39.4038,39.4613,39.3655,39.423,134527.0
2016-03-10 13:30:00,41.14,41.19,41.11,41.15,77293.0,39.423,39.4709,39.3942,39.4325,77293.0
2016-03-10 13:40:00,41.15,41.17,41.12,41.16,43095.0,39.4325,39.4517,39.4038,39.4421,43095.0
2016-03-10 13:50:00,41.16,41.25,41.16,41.17,103859.0,39.4421,39.5284,39.4421,39.4517,103859.0
2016-03-10 14:00:00,41.16,41.2,41.06,41.09,64843.0,39.4421,39.4805,39.3463,39.375,64843.0
2016-03-10 14:10:00,41.09,41.11,41.02,41.07,181896.0,39.375,39.3942,39.308,39.3559,181896.0
2016-03-10 14:20:00,41.08,41.26,41.06,41.25,100656.0,39.3655,39.538,39.3463,39.5284,100656.0
2016-03-10 14:30:00,41.24,41.3,41.21,41.29,92947.0,39.5188,39.5763,39.49,39.5667,92947.0
2016-03-10 14:40:00,41.29,41.42,41.29,41.36,122340.0,39.5667,39.6913,39.5667,39.6338,122340.0
2016-03-10 14:50:00,41.36,41.42,41.34,41.39,78785.0,39.6338,39.6913,39.6146,39.6625,78785.0
2016-03-10 15:00:00,41.39,41.45,41.37,41.43,172677.0,39.6625,39.72,39.6434,39.7009,172677.0
2016-03-10 15:10:00,41.43,41.57,41.39,41.5,211888.0,39.7009,39.835,39.6625,39.7679,211888.0
2016-03-10 15:20:00,41.49,41.57,41.4,41.54,142323.0,39.7584,39.835,39.6721,39.8063,142323.0
2016-03-10 15:30:00,41.53,41.54,41.41,41.42,118862.0,39.7967,39.8063,39.6817,39.6913,118862.0
2016-03-10 15:40:00,41.43,41.5,41.4,41.48,191538.0,39.7009,39.7679,39.6721,39.7488,191538.0
2016-03-10 15:50:00,41.48,41.63,41.47,41.63,528839.0,39.7488,39.8925,39.7392,39.8925,528839.0
2016-03-11 09:30:00,41.89,42.32,41.7,42.3,336453.0,40.1417,40.5537,39.9596,40.5345,336453.0
2016-03-11 09:40:00,42.3,42.31,42.07,42.23,202403.0,40.5345,40.5441,40.3141,40.4675,202403.0
2016-03-11 09:50:00,42.24,42.34,42.17,42.28,160469.0,40.4771,40.5729,40.41,40.5154,160469.0
2016-03-11 10:00:00,42.28,42.32,41.99,42.01,248869.0,40.5154,40.5537,40.2375,40.2567,248869.0
2016-03-11 10:10:00,42.01,42.18,42.01,42.16,121785.0,40.2567,40.4196,40.2567,40.4004,121785.0
2016-03-11 10:20:00,42.16,42.16,42.03,42.12,112957.0,40.4004,40.4004,40.2758,40.3621,112957.0
2016-03-11 10:30:00,42.14,42.35,42.11,42.32,165253.0,40.3812,40.5825,40.3525,40.5537,165253.0
2016-03-11 10:40:00,42.32,42.45,42.31,42.34,172125.0,40.5537,40.6783,40.5441,40.5729,172125.0
2016-03-11 10:50:00,42.35,42.49,42.32,42.46,160408.0,40.5825,40.7166,40.5537,40.6879,160408.0
2016-03-11 11:00:00,42.45,42.5,42.39,42.46,189285.0,40.6783,40.7262,40.6208,40.6879,189285.0
2016-03-11 11:10:00,42.46,42.49,42.42,42.46,155049.0,40.6879,40.7166,40.6495,40.6879,155049.0
2016-03-11 11:20:00,42.47,42.48,42.4,42.4,73877.0,40.6975,40.707,40.6304,40.6304,73877.0
2016-03-11 11:30:00,42.4,42.46,42.38,42.42,98809.0,40.6304,40.6879,40.6112,40.6495,98809.0
2016-03-11 11:40:00,42.42,42.44,42.38,42.39,62504.0,40.6495,40.6687,40.6112,40.6208,62504.0
2016-03-11 11:50:00,42.38,42.45,42.36,42.39,86361.0,40.6112,40.6783,40.592,40.6208,86361.0
2016-03-11 12:00:00,42.39,42.4,42.31,42.32,73024.0,40.6208,40.6304,40.5441,40.5537,73024.0
2016-03-11 12:10:00,42.33,42.4,42.33,42.38,52524.0,40.5633,40.6304,40.5633,40.6112,52524.0
2016-03-11 12:20:00,42.39,42.48,42.35,42.43,83935.0,40.6208,40.707,40.5825,40.6591,83935.0
2016-03-11 12:30:00,42.43,42.46,42.35,42.39,73321.0,40.6591,40.6879,40.5825,40.6208,73321.0
2016-03-11 12:40:00,42.38,42.43,42.37,42.43,60009.0,40.6112,40.6591,40.6016,40.6591,60009.0
2016-03-11 12:50:00,42.43,42.44,42.36,42.38,81337.0,40.6591,40.6687,40.592,40.6112,81337.0
2016-03-11 13:00:00,42.37,42.41,42.34,42.35,59774.0,40.6016,40.64,40.5729,40.5825,59774.0
2016-03-11 13:10:00,42.36,42.42,42.35,42.38,60771.0,40.592,40.6495,40.5825,40.6112,60771.0
2016-03-11 13:20:00,42.38,42.42,42.36,42.38,65435.0,40.6112,40.6495,40.592,40.6112,65435.0
2016-03-11 13:30:00,42.37,42.43,42.33,42.36,86782.0,40.6016,40.6591,40.5633,40.592,86782.0
2016-03-11 13:40:00,42.36,42.42,42.32,42.41,95914.0,40.592,40.6495,40.5537,40.64,95914.0
2016-03-11 13:50:00,42.41,42.46,42.39,42.42,59791.0,40.64,40.6879,40.6208,40.6495,59791.0
2016-03-11 14:00:00,42.43,42.47,42.43,42.45,60254.0,40.6591,40.6975,40.6591,40.6783,60254.0
2016-03-11 14:10:00,42.45,42.48,42.4,42.41,50477.0,40.6783,40.707,40.6304,40.64,50477.0
2016-03-11 14:20:00,42.4,42.46,42.38,42.45,59970.0,40.6304,40.6879,40.6112,40.6783,59970.0
2016-03-11 14:30:00,42.45,42.46,42.39,42.4,63111.0,40.6783,40.6879,40.6208,40.6304,63111.0
2016-03-11 14:40:00,42.39,42.42,42.35,42.39,86735.0,40.6208,40.6495,40.5825,40.6208,86735.0
2016-03-11 14:50:00,42.39,42.39,42.25,42.25,122768.0,40.6208,40.6208,40.4866,40.4866,122768.0
2016-03-11 15:00:00,42.24,42.42,42.24,42.42,105393.0,40.4771,40.6495,40.4771,40.6495,105393.0
2016-03-11 15:10:00,42.42,42.46,42.4,42.46,93834.0,40.6495,40.6879,40.6304,40.6879,93834.0
2016-03-11 15:20:00,42.45,42.49,42.42,42.45,112368.0,40.6783,40.7166,40.6495,40.6783,112368.0
2016-03-11 15:30:00,42.45,42.47,42.35,42.4,157530.0,40.6783,40.6975,40.5825,40.6304,157530.0
2016-03-11 15:40:00,42.39,42.47,42.35,42.39,390234.0,40.6208,40.6975,40.5825,40.6208,390234.0
2016-03-11 15:50:00,42.39,42.47,42.38,42.47,502750.0,40.6208,40.6975,40.6112,40.6975,502750.0
2016-03-14 09:30:00,42.31,42.46,42.12,42.31,147502.0,40.5441,40.6879,40.3621,40.5441,147502.0
2016-03-14 09:40:00,42.3,42.59,42.24,42.5,208415.0,40.5345,40.8124,40.4771,40.7262,208415.0
2016-03-14 09:50:00,42.49,42.49,42.29,42.35,94890.0,40.7166,40.7166,40.525,40.5825,94890.0
2016-03-14 10:00:00,42.34,42.47,42.34,42.36,95419.0,40.5729,40.6975,40.5729,40.592,95419.0
2016-03-14 10:10:00,42.35,42.45,42.29,42.39,106894.0,40.5825,40.6783,40.525,40.6208,106894.0
2016-03-14 10:20:00,42.39,42.59,42.38,42.57,163612.0,40.6208,40.8124,40.6112,40.7933,163612.0
2016-03-14 10:30:00,42.56,42.58,42.44,42.45,72756.0,40.7837,40.8029,40.6687,40.6783,72756.0
2016-03-14 10:40:00,42.44,42.6,42.43,42.51,101532.0,40.6687,40.822,40.6591,40.7358,101532.0
2016-03-14 10:50:00,42.51,42.58,42.45,42.47,84900.0,40.7358,40.8029,40.6783,40.6975,84900.0
2016-03-14 11:00:00,42.46,42.62,42.46,42.57,100966.0,40.6879,40.8412,40.6879,40.7933,100966.0
2016-03-14 11:10:00,42.58,42.67,42.58,42.59,79923.0,40.8029,40.8891,40.8029,40.8124,79923.0
2016-03-14 11:20:00,42.59,42.64,42.54,42.58,63279.0,40.8124,40.8604,40.7645,40.8029,63279.0
2016-03-14 11:30:00,42.57,42.58,42.47,42.56,71817.0,40.7933,40.8029,40.6975,40.7837,71817.0
2016-03-14 11:40:00,42.56,42.58,42.47,42.51,66816.0,40.7837,40.8029,40.6975,40.7358,66816.0
2016-03-14 11:50:00,42.52,42.52,42.41,42.41,79369.0,40.7454,40.7454,40.64,40.64,79369.0
2016-03-14 12:00:00,42.43,42.44,42.32,42.33,69435.0,40.6591,40.6687,40.5537,40.5633,69435.0
2016-03-14 12:10:00,42.33,42.47,42.32,42.47,65854.0,40.5633,40.6975,40.5537,40.6975,65854.0
2016-03-14 12:20:00,42.47,42.48,42.35,42.38,63905.0,40.6975,40.707,40.5825,40.6112,63905.0
2016-03-14 12:30:00,42.38,42.51,42.37,42.49,69158.0,40.6112,40.7358,40.6016,40.7166,69158.0
2016-03-14 12:40:00,42.49,42.54,42.46,42.5,78251.0,40.7166,40.7645,40.6879,40.7262,78251.0
2016-03-14 12:50:00,42.5,42.58,42.5,42.57,50700.0,40.7262,40.8029,40.7262,40.7933,50700.0
2016-03-14 13:00:00,42.57,42.62,42.53,42.61,66286.0,40.7933,40.8412,40.7549,40.8316,66286.0
2016-03-14 13:10:00,42.61,42.63,42.53,42.55,54803.0,40.8316,40.8508,40.7549,40.7741,54803.0
2016-03-14 13:20:00,42.54,42.57,42.46,42.47,93257.0,40.7645,40.7933,40.6879,40.6975,93257.0
2016-03-14 13:30:00,42.47,42.5,42.44,42.5,79883.0,40.6975,40.7262,40.6687,40.7262,79883.0
2016-03-14 13:40:00,42.5,42.54,42.49,42.51,63702.0,40.7262,40.7645,40.7166,40.7358,63702.0
2016-03-14 13:50:00,42.5,42.55,42.49,42.53,57253.0,40.7262,40.7741,40.7166,40.7549,57253.0
2016-03-14 14:00:00,42.52,42.56,42.49,42.55,81436.0,40.7454,40.7837,40.7166,40.7741,81436.0
2016-03-14 14:10:00,42.55,42.58,42.54,42.56,52463.0,40.7741,40.8029,40.7645,40.7837,52463.0
2016-03-14 14:20:00,42.56,42.59,42.53,42.59,60060.0,40.7837,40.8124,40.7549,40.8124,60060.0
2016-03-14 14:30:00,42.59,42.66,42.58,42.65,89761.0,40.8124,40.8795,40.8029,40.8699,89761.0
2016-03-14 14:40:00,42.64,42.7,42.61,42.68,87216.0,40.8604,40.9179,40.8316,40.8987,87216.0
2016-03-14 14:50:00,42.68,42.69,42.64,42.66,101799.0,40.8987,40.9083,40.8604,40.8795,101799.0
2016-03-14 15:00:00,42.65,42.69,42.63,42.64,142647.0,40.8699,40.9083,40.8508,40.8604,142647.0
2016-03-14 15:10:00,42.63,42.63,42.54,42.55,118889.0,40.8508,40.8508,40.7645,40.7741,118889.0
2016-03-14 15:20:00,42.55,42.64,42.54,42.6,98629.0,40.7741,40.8604,40.7645,40.822,98629.0
2016-03-14 15:30:00,42.59,42.66,42.57,42.63,156450.0,40.8124,40.8795,40.7933,40.8508,156450.0
2016-03-14 15:40:00,42.64,42.67,42.63,42.63,169744.0,40.8604,40.8891,40.8508,40.8508,169744.0
2016-03-14 15:50:00,42.64,42.67,42.57,42.58,516682.0,40.8604,40.8891,40.7933,40.8029,516682.0
2016-03-15 09:30:00,42.3,42.48,42.2,42.21,208533.0,40.5345,40.707,40.4387,40.4483,208533.0
2016-03-15 09:40:00,42.22,42.49,42.2,42.34,130292.0,40.4579,40.7166,40.4387,40.5729,130292.0
2016-03-15 09:50:00,42.34,42.37,42.16,42.29,154282.0,40.5729,40.6016,40.4004,40.525,154282.0
2016-03-15 10:00:00,42.3,42.31,42.17,42.19,87704.0,40.5345,40.5441,40.41,40.4291,87704.0
2016-03-15 10:10:00,42.19,42.32,42.17,42.28,71271.0,40.4291,40.5537,40.41,40.5154,71271.0
2016-03-15 10:20:00,42.27,42.41,42.21,42.4,85516.0,40.5058,40.64,40.4483,40.6304,85516.0
2016-03-15 10:30:00,42.4,42.44,42.26,42.27,88726.0,40.6304,40.6687,40.4962,40.5058,88726.0
2016-03-15 10:40:00,42.27,42.27,42.21,42.22,113057.0,40.5058,40.5058,40.4483,40.4579,113057.0
2016-03-15 10:50:00,42.22,42.25,42.12,42.24,194000.0,40.4579,40.4866,40.3621,40.4771,194000.0
2016-03-15 11:00:00,42.24,42.3,42.15,42.25,109063.0,40.4771,40.5345,40.3908,40.4866,109063.0
2016-03-15 11:10:00,42.24,42.24,42.15,42.19,84012.0,40.4771,40.4771,40.3908,40.4291,84012.0
2016-03-15 11:20:00,42.2,42.28,42.14,42.17,94814.0,40.4387,40.5154,40.3812,40.41,94814.0
2016-03-15 11:30:00,42.16,42.21,42.09,42.09,92023.0,40.4004,40.4483,40.3333,40.3333,92023.0
2016-03-15 11:40:00,42.1,42.16,42.02,42.07,82016.0,40.3429,40.4004,40.2662,40.3141,82016.0
2016-03-15 11:50:00,42.06,42.08,42.02,42.04,124504.0,40.3046,40.3237,40.2662,40.2854,124504.0
2016-03-15 12:00:00,42.04,42.15,42.03,42.14,78572.0,40.2854,40.3908,40.2758,40.3812,78572.0
2016-03-15 12:10:00,42.15,42.18,42.12,42.13,72610.0,40.3908,40.4196,40.3621,40.3716,72610.0
2016-03-15 12:20:00,42.12,42.18,42.12,42.18,77181.0,40.3621,40.4196,40.3621,40.4196,77181.0
2016-03-15 12:30:00,42.18,42.18,42.09,42.1,75690.0,40.4196,40.4196,40.3333,40.3429,75690.0
2016-03-15 12:40:00,42.11,42.13,42.06,42.08,76039.0,40.3525,40.3716,40.3046,40.3237,76039.0
2016-03-15 12:50:00,42.08,42.1,42.03,42.08,84294.0,40.3237,40.3429,40.2758,40.3237,84294.0
2016-03-15 13:00:00,42.08,42.16,42.07,42.12,65372.0,40.3237,40.4004,40.3141,40.3621,65372.0
2016-03-15 13:10:00,42.11,42.13,41.99,42.0,150956.0,40.3525,40.3716,40.2375,40.2471,150956.0
2016-03-15 13:20:00,42.0,42.03,41.99,42.0,93204.0,40.2471,40.2758,40.2375,40.2471,93204.0
2016-03-15 13:30:00,42.01,42.1,42.01,42.08,62715.0,40.2567,40.3429,40.2567,40.3237,62715.0
2016-03-15 13:40:00,42.07,42.08,41.99,42.01,56038.0,40.3141,40.3237,40.2375,40.2567,56038.0
2016-03-15 13:50:00,42.01,42.06,41.99,42.02,59668.0,40.2567,40.3046,40.2375,40.2662,59668.0
2016-03-15 14:00:00,42.02,42.03,41.98,41.99,67969.0,40.2662,40.2758,40.2279,40.2375,67969.0
2016-03-15 14:10:00,41.99,42.07,41.98,42.04,125487.0,40.2375,40.3141,40.2279,40.2854,125487.0
2016-03-15 14:20:00,42.04,42.04,41.99,42.04,55349.0,40.2854,40.2854,40.2375,40.2854,55349.0
2016-03-15 14:30:00,42.03,42.04,41.99,42.02,63676.0,40.2758,40.2854,40.2375,40.2662,63676.0
2016-03-15 14:40:00,42.01,42.04,41.99,41.99,72685.0,40.2567,40.2854,40.2375,40.2375,72685.0
2016-03-15 14:50:00,41.99,42.03,41.99,42.0,76959.0,40.2375,40.2758,40.2375,40.2471,76959.0
2016-03-15 15:00:00,41.99,42.03,41.99,42.03,96453.0,40.2375,40.2758,40.2375,40.2758,96453.0
2016-03-15 15:10:00,42.03,42.11,42.01,42.09,107341.0,40.2758,40.3525,40.2567,40.3333,107341.0
2016-03-15 15:20:00,42.09,42.09,42.01,42.01,60035.0,40.3333,40.3333,40.2567,40.2567,60035.0
2016-03-15 15:30:00,42.02,42.03,41.99,42.0,90439.0,40.2662,40.2758,40.2375,40.2471,90439.0
2016-03-15 15:40:00,42.0,42.04,41.99,42.0,125305.0,40.2471,40.2854,40.2375,40.2471,125305.0
2016-03-15 15:50:00,42.01,42.12,42.0,42.11,331072.0,40.2567,40.3621,40.2471,40.3525,331072.0
2016-03-16 09:30:00,41.81,42.11,41.59,42.03,120836.0,40.065,40.3525,39.8542,40.2758,120836.0
2016-03-16 09:40:00,41.97,42.22,41.97,42.16,94896.0,40.2183,40.4579,40.2183,40.4004,94896.0
2016-03-16 09:50:00,42.17,42.25,42.11,42.15,143884.0,40.41,40.4866,40.3525,40.3908,143884.0
2016-03-16 10:00:00,42.14,42.28,42.11,42.27,118018.0,40.3812,40.5154,40.3525,40.5058,118018.0
2016-03-16 10:10:00,42.26,42.34,42.2,42.29,98299.0,40.4962,40.5729,40.4387,40.525,98299.0
2016-03-16 10:20:00,42.28,42.35,42.23,42.28,127109.0,40.5154,40.5825,40.4675,40.5154,127109.0
2016-03-16 10:30:00,42.28,42.32,42.22,42.23,89320.0,40.5154,40.5537,40.4579,40.4675,89320.0
2016-03-16 10:40:00,42.23,42.29,42.2,42.24,85390.0,40.4675,40.525,40.4387,40.4771,85390.0
2016-03-16 10:50:00,42.23,42.32,42.23,42.26,99573.0,40.4675,40.5537,40.4675,40.4962,99573.0
2016-03-16 11:00:00,42.26,42.29,42.22,42.28,97313.0,40.4962,40.525,40.4579,40.5154,97313.0
2016-03-16 11:10:00,42.28,42.31,42.2,42.3,67570.0,40.5154,40.5441,40.4387,40.5345,67570.0
2016-03-16 11:20:00,42.3,42.33,42.17,42.17,85408.0,40.5345,40.5633,40.41,40.41,85408.0
2016-03-16 11:30:00,42.18,42.21,42.09,42.15,88963.0,40.4196,40.4483,40.3333,40.3908,88963.0
2016-03-16 11:40:00,42.15,42.17,42.03,42.08,109377.0,40.3908,40.41,40.2758,40.3237,109377.0
2016-03-16 11:50:00,42.09,42.1,42.03,42.05,60121.0,40.3333,40.3429,40.2758,40.295,60121.0
2016-03-16 12:00:00,42.06,42.13,42.04,42.07,92322.0,40.3046,40.3716,40.2854,40.3141,92322.0
2016-03-16 12:10:00,42.07,42.09,42.03,42.07,53337.0,40.3141,40.3333,40.2758,40.3141,53337.0
2016-03-16 12:20:00,42.08,42.12,42.07,42.08,80966.0,40.3237,40.3621,40.3141,40.3237,80966.0
2016-03-16 12:30:00,42.07,42.09,42.06,42.06,45031.0,40.3141,40.3333,40.3046,40.3046,45031.0
2016-03-16 12:40:00,42.05,42.07,41.99,42.0,54319.0,40.295,40.3141,40.2375,40.2471,54319.0
2016-03-16 12:50:00,41.99,42.03,41.94,42.0,120026.0,40.2375,40.2758,40.1896,40.2471,120026.0
2016-03-16 13:00:00,42.0,42.05,41.99,42.0,51355.0,40.2471,40.295,40.2375,40.2471,51355.0
2016-03-16 13:10:00,41.99,42.08,41.97,42.07,108616.0,40.2375,40.3237,40.2183,40.3141,108616.0
2016-03-16 13:20:00,42.06,42.08,42.0,42.0,47352.0,40.3046,40.3237,40.2471,40.2471,47352.0
2016-03-16 13:30:00,41.99,42.06,41.97,42.05,71184.0,40.2375,40.3046,40.2183,40.295,71184.0
2016-03-16 13:40:00,42.06,42.07,41.93,41.94,76145.0,40.3046,40.3141,40.18,40.1896,76145.0
2016-03-16 13:50:00,41.94,42.0,41.89,41.96,55898.0,40.1896,40.2471,40.1417,40.2087,55898.0
2016-03-16 14:00:00,41.98,42.33,41.97,42.11,209345.0,40.2279,40.5633,40.2183,40.3525,209345.0
2016-03-16 14:10:00,42.1,42.15,41.98,42.08,105598.0,40.3429,40.3908,40.2279,40.3237,105598.0
2016-03-16 14:20:00,42.07,42.3,42.06,42.25,128938.0,40.3141,40.5345,40.3046,40.4866,128938.0
2016-03-16 14:30:00,42.25,42.34,42.2,42.33,123573.0,40.4866,40.5729,40.4387,40.5633,123573.0
2016-03-16 14:40:00,42.32,42.43,42.28,42.34,134332.0,40.5537,40.6591,40.5154,40.5729,134332.0
2016-03-16 14:50:00,42.34,42.42,42.19,42.2,128474.0,40.5729,40.6495,40.4291,40.4387,128474.0
2016-03-16 15:00:00,42.19,42.33,42.19,42.32,135087.0,40.4291,40.5633,40.4291,40.5537,135087.0
2016-03-16 15:10:00,42.32,42.39,42.25,42.36,131816.0,40.5537,40.6208,40.4866,40.592,131816.0
2016-03-16 15:20:00,42.36,42.37,42.21,42.33,108610.0,40.592,40.6016,40.4483,40.5633,108610.0
2016-03-16 15:30:00,42.33,42.42,42.28,42.39,151285.0,40.5633,40.6495,40.5154,40.6208,151285.0
2016-03-16 15:40:00,42.39,42.4,42.33,42.36,173387.0,40.6208,40.6304,40.5633,40.592,173387.0
2016-03-16 15:50:00,42.33,42.37,42.26,42.32,359944.0,40.5633,40.6016,40.4962,40.5537,359944.0
2016-03-17 09:30:00,42.31,42.31,42.03,42.07,313593.0,40.5441,40.5441,40.2758,40.3141,313593.0
2016-03-17 09:40:00,42.06,42.06,41.82,41.91,189116.0,40.3046,40.3046,40.0746,40.1608,189116.0
2016-03-17 09:50:00,41.91,42.1,41.91,41.98,192154.0,40.1608,40.3429,40.1608,40.2279,192154.0
2016-03-17 10:00:00,41.99,42.0,41.87,41.96,150382.0,40.2375,40.2471,40.1225,40.2087,150382.0
2016-03-17 10:10:00,41.97,42.03,41.92,41.93,169069.0,40.2183,40.2758,40.1704,40.18,169069.0
2016-03-17 10:20:00,41.92,42.03,41.86,41.95,170370.0,40.1704,40.2758,40.1129,40.1992,170370.0
2016-03-17 10:30:00,41.94,42.01,41.92,41.99,114406.0,40.1896,40.2567,40.1704,40.2375,114406.0
2016-03-17 10:40:00,41.99,42.02,41.96,41.98,104573.0,40.2375,40.2662,40.2087,40.2279,104573.0
2016-03-17 10:50:00,41.98,42.06,41.97,42.01,120579.0,40.2279,40.3046,40.2183,40.2567,120579.0
2016-03-17 11:00:00,42.02,42.05,41.93,42.02,115079.0,40.2662,40.295,40.18,40.2662,115079.0
2016-03-17 11:10:00,42.02,42.09,41.97,42.06,96715.0,40.2662,40.3333,40.2183,40.3046,96715.0
2016-03-17 11:20:00,42.05,42.07,41.91,41.95,122496.0,40.295,40.3141,40.1608,40.1992,122496.0
2016-03-17 11:30:00,41.94,41.98,41.89,41.91,94428.0,40.1896,40.2279,40.1417,40.1608,94428.0
2016-03-17 11:40:00,41.9,41.97,41.87,41.95,72239.0,40.1512,40.2183,40.1225,40.1992,72239.0
2016-03-17 11:50:00,41.95,42.06,41.92,42.03,74999.0,40.1992,40.3046,40.1704,40.2758,74999.0
2016-03-17 12:00:00,42.03,42.04,41.95,42.01,78892.0,40.2758,40.2854,40.1992,40.2567,78892.0
2016-03-17 12:10:00,42.01,42.08,42.0,42.05,64209.0,40.2567,40.3237,40.2471,40.295,64209.0
2016-03-17 12:20:00,42.06,42.16,42.06,42.16,87590.0,40.3046,40.4004,40.3046,40.4004,87590.0
2016-03-17 12:30:00,42.16,42.29,42.16,42.2,145569.0,40.4004,40.525,40.4004,40.4387,145569.0
2016-03-17 12:40:00,42.2,42.21,42.16,42.18,72432.0,40.4387,40.4483,40.4004,40.4196,72432.0
2016-03-17 12:50:00,42.18,42.23,42.15,42.21,62939.0,40.4196,40.4675,40.3908,40.4483,62939.0
2016-03-17 13:00:00,42.21,42.21,42.04,42.06,75177.0,40.4483,40.4483,40.2854,40.3046,75177.0
2016-03-17 13:10:00,42.06,42.11,42.03,42.09,67321.0,40.3046,40.3525,40.2758,40.3333,67321.0
2016-03-17 13:20:00,42.09,42.1,42.04,42.06,77686.0,40.3333,40.3429,40.2854,40.3046,77686.0
2016-03-17 13:30:00,42.05,42.15,42.03,42.14,66436.0,40.295,40.3908,40.2758,40.3812,66436.0
2016-03-17 13:40:00,42.14,42.16,42.07,42.08,77036.0,40.3812,40.4004,40.3141,40.3237,77036.0
2016-03-17 13:50:00,42.08,42.18,42.06,42.16,93339.0,40.3237,40.4196,40.3046,40.4004,93339.0
2016-03-17 14:00:00,42.16,42.16,42.1,42.11,62874.0,40.4004,40.4004,40.3429,40.3525,62874.0
2016-03-17 14:10:00,42.12,42.16,42.1,42.16,82447.0,40.3621,40.4004,40.3429,40.4004,82447.0
2016-03-17 14:20:00,42.15,42.18,42.04,42.04,101849.0,40.3908,40.4196,40.2854,40.2854,101849.0
2016-03-17 14:30:00,42.04,42.06,42.0,42.01,90560.0,40.2854,40.3046,40.2471,40.2567,90560.0
2016-03-17 14:40:00,42.01,42.1,42.01,42.07,115671.0,40.2567,40.3429,40.2567,40.3141,115671.0
2016-03-17 14:50:00,42.06,42.07,42.0,42.01,126063.0,40.3046,40.3141,40.2471,40.2567,126063.0
2016-03-17 15:00:00,42.01,42.04,41.99,42.0,157054.0,40.2567,40.2854,40.2375,40.2471,157054.0
2016-03-17 15:10:00,42.01,42.02,41.93,41.93,226413.0,40.2567,40.2662,40.18,40.18,226413.0
2016-03-17 15:20:00,41.94,42.13,41.93,42.09,323175.0,40.1896,40.3716,40.18,40.3333,323175.0
2016-03-17 15:30:00,42.08,42.17,42.06,42.16,143559.0,40.3237,40.41,40.3046,40.4004,143559.0
2016-03-17 15:40:00,42.16,42.17,42.01,42.05,210546.0,40.4004,40.41,40.2567,40.295,210546.0
2016-03-17 15:50:00,42.05,42.12,42.05,42.1,550599.0,40.295,40.3621,40.295,40.3429,550599.0
2016-03-18 09:30:00,42.31,42.35,41.75,42.29,1193142.0,40.5441,40.5825,40.0075,40.525,1193142.0
2016-03-18 09:40:00,42.29,42.6,42.28,42.56,377915.0,40.525,40.822,40.5154,40.7837,377915.0
2016-03-18 09:50:00,42.56,42.83,42.56,42.81,329782.0,40.7837,41.0424,40.7837,41.0233,329782.0
2016-03-18 10:00:00,42.82,42.99,42.73,42.93,408894.0,41.0328,41.1958,40.9466,41.1383,408894.0
2016-03-18 10:10:00,42.93,42.99,42.85,42.89,226372.0,41.1383,41.1958,41.0616,41.0999,226372.0
2016-03-18 10:20:00,42.89,43.0,42.89,42.99,156981.0,41.0999,41.2053,41.0999,41.1958,156981.0
2016-03-18 10:30:00,42.99,43.17,42.96,42.97,338990.0,41.1958,41.3682,41.167,41.1766,338990.0
2016-03-18 10:40:00,42.97,43.0,42.89,42.93,140286.0,41.1766,41.2053,41.0999,41.1383,140286.0
2016-03-18 10:50:00,42.93,42.95,42.87,42.95,227087.0,41.1383,41.1574,41.0808,41.1574,227087.0
2016-03-18 11:00:00,42.94,43.23,42.94,43.18,230542.0,41.1478,41.4257,41.1478,41.3778,230542.0
2016-03-18 11:10:00,43.19,43.3,43.12,43.27,165933.0,41.3874,41.4928,41.3203,41.4641,165933.0
2016-03-18 11:20:00,43.27,43.33,43.21,43.25,235582.0,41.4641,41.5216,41.4066,41.4449,235582.0
2016-03-18 11:30:00,43.25,43.39,43.22,43.27,131790.0,41.4449,41.5791,41.4162,41.4641,131790.0
2016-03-18 11:40:00,43.27,43.3,43.14,43.16,138364.0,41.4641,41.4928,41.3395,41.3587,138364.0
2016-03-18 11:50:00,43.17,43.22,43.03,43.07,133338.0,41.3682,41.4162,41.2341,41.2724,133338.0
2016-03-18 12:00:00,43.08,43.21,43.08,43.14,117895.0,41.282,41.4066,41.282,41.3395,117895.0
2016-03-18 12:10:00,43.13,43.21,43.11,43.19,97825.0,41.3299,41.4066,41.3107,41.3874,97825.0
2016-03-18 12:20:00,43.19,43.25,43.17,43.21,114319.0,41.3874,41.4449,41.3682,41.4066,114319.0
2016-03-18 12:30:00,43.2,43.25,43.16,43.2,121311.0,41.397,41.4449,41.3587,41.397,121311.0
2016-03-18 12:40:00,43.19,43.23,43.17,43.19,85687.0,41.3874,41.4257,41.3682,41.3874,85687.0
2016-03-18 12:50:00,43.18,43.25,43.13,43.22,92457.0,41.3778,41.4449,41.3299,41.4162,92457.0
2016-03-18 13:00:00,43.23,43.28,43.21,43.23,69043.0,41.4257,41.4736,41.4066,41.4257,69043.0
2016-03-18 13:10:00,43.22,43.25,43.14,43.16,70792.0,41.4162,41.4449,41.3395,41.3587,70792.0
2016-03-18 13:20:00,43.16,43.19,43.11,43.12,112060.0,41.3587,41.3874,41.3107,41.3203,112060.0
2016-03-18 13:30:00,43.12,43.18,43.03,43.04,119464.0,41.3203,41.3778,41.2341,41.2437,119464.0
2016-03-18 13:40:00,43.04,43.13,42.97,43.12,193210.0,41.2437,41.3299,41.1766,41.3203,193210.0
2016-03-18 13:50:00,43.12,43.14,43.07,43.14,127247.0,41.3203,41.3395,41.2724,41.3395,127247.0
2016-03-18 14:00:00,43.13,43.24,43.11,43.17,172793.0,41.3299,41.4353,41.3107,41.3682,172793.0
2016-03-18 14:10:00,43.17,43.25,43.15,43.24,95651.0,41.3682,41.4449,41.3491,41.4353,95651.0
2016-03-18 14:20:00,43.25,43.28,43.18,43.2,103028.0,41.4449,41.4736,41.3778,41.397,103028.0
2016-03-18 14:30:00,43.2,43.25,43.19,43.23,73916.0,41.397,41.4449,41.3874,41.4257,73916.0
2016-03-18 14:40:00,43.23,43.29,43.21,43.27,141109.0,41.4257,41.4832,41.4066,41.4641,141109.0
2016-03-18 14:50:00,43.27,43.29,43.23,43.27,100829.0,41.4641,41.4832,41.4257,41.4641,100829.0
2016-03-18 15:00:00,43.26,43.34,43.26,43.32,161541.0,41.4545,41.5311,41.4545,41.512,161541.0
2016-03-18 15:10:00,43.32,43.42,43.31,43.4,177087.0,41.512,41.6078,41.5024,41.5886,177087.0
2016-03-18 15:20:00,43.41,43.42,43.34,43.41,160057.0,41.5982,41.6078,41.5311,41.5982,160057.0
2016-03-18 15:30:00,43.41,43.47,43.36,43.44,186735.0,41.5982,41.6557,41.5503,41.627,186735.0
2016-03-18 15:40:00,43.44,43.53,43.43,43.51,417277.0,41.627,41.7132,41.6174,41.694,417277.0
2016-03-18 15:50:00,43.5,43.53,43.41,43.43,984795.0,41.6845,41.7132,41.5982,41.6174,984795.0
2016-03-21 09:30:00,43.32,43.78,43.28,43.72,242167.0,41.512,41.9528,41.4736,41.8953,242167.0
2016-03-21 09:40:00,43.71,43.78,43.56,43.71,162726.0,41.8857,41.9528,41.742,41.8857,162726.0
2016-03-21 09:50:00,43.69,43.72,43.48,43.65,172695.0,41.8665,41.8953,41.6653,41.8282,172695.0
2016-03-21 10:00:00,43.67,43.69,43.38,43.42,103561.0,41.8474,41.8665,41.5695,41.6078,103561.0
2016-03-21 10:10:00,43.42,43.52,43.33,43.5,94930.0,41.6078,41.7036,41.5216,41.6845,94930.0
2016-03-21 10:20:00,43.5,43.67,43.48,43.49,88703.0,41.6845,41.8474,41.6653,41.6749,88703.0
2016-03-21 10:30:00,43.5,43.6,43.43,43.48,72773.0,41.6845,41.7803,41.6174,41.6653,72773.0
2016-03-21 10:40:00,43.48,43.58,43.48,43.52,68097.0,41.6653,41.7611,41.6653,41.7036,68097.0
2016-03-21 10:50:00,43.52,43.64,43.52,43.63,55269.0,41.7036,41.8186,41.7036,41.809,55269.0
2016-03-21 11:00:00,43.64,43.67,43.58,43.64,82933.0,41.8186,41.8474,41.7611,41.8186,82933.0
2016-03-21 11:10:00,43.65,43.67,43.54,43.59,85234.0,41.8282,41.8474,41.7228,41.7707,85234.0
2016-03-21 11:20:00,43.59,43.71,43.59,43.71,104410.0,41.7707,41.8857,41.7707,41.8857,104410.0
2016-03-21 11:30:00,43.72,43.78,43.57,43.61,97733.0,41.8953,41.9528,41.7515,41.7899,97733.0
2016-03-21 11:40:00,43.6,43.6,43.5,43.54,104292.0,41.7803,41.7803,41.6845,41.7228,104292.0
2016-03-21 11:50:00,43.54,43.63,43.51,43.55,104987.0,41.7228,41.809,41.694,41.7324,104987.0
2016-03-21 12:00:00,43.54,43.59,43.52,43.59,79065.0,41.7228,41.7707,41.7036,41.7707,79065.0
2016-03-21 12:10:00,43.58,43.59,43.51,43.54,78774.0,41.7611,41.7707,41.694,41.7228,78774.0
2016-03-21 12:20:00,43.55,43.55,43.46,43.48,184840.0,41.7324,41.7324,41.6461,41.6653,184840.0
2016-03-21 12:30:00,43.49,43.51,43.44,43.45,107160.0,41.6749,41.694,41.627,41.6366,107160.0
2016-03-21 12:40:00,43.44,43.45,43.34,43.37,136887.0,41.627,41.6366,41.5311,41.5599,136887.0
2016-03-21 12:50:00,43.37,43.5,43.34,43.42,142128.0,41.5599,41.6845,41.5311,41.6078,142128.0
2016-03-21 13:00:00,43.42,43.47,43.37,43.45,98604.0,41.6078,41.6557,41.5599,41.6366,98604.0
2016-03-21 13:10:00,43.44,43.49,43.4,43.48,74380.0,41.627,41.6749,41.5886,41.6653,74380.0
2016-03-21 13:20:00,43.48,43.55,43.44,43.5,87671.0,41.6653,41.7324,41.627,41.6845,87671.0
2016-03-21 13:30:00,43.52,43.54,43.42,43.45,109151.0,41.7036,41.7228,41.6078,41.6366,109151.0
2016-03-21 13:40:00,43.44,43.48,43.36,43.39,92442.0,41.627,41.6653,41.5503,41.5791,92442.0
2016-03-21 13:50:00,43.39,43.47,43.38,43.45,84058.0,41.5791,41.6557,41.5695,41.6366,84058.0
2016-03-21 14:00:00,43.44,43.44,43.33,43.37,96776.0,41.627,41.627,41.5216,41.5599,96776.0
2016-03-21 14:10:00,43.36,43.5,43.35,43.46,91478.0,41.5503,41.6845,41.5407,41.6461,91478.0
2016-03-21 14:20:00,43.45,43.54,43.45,43.51,80964.0,41.6366,41.7228,41.6366,41.694,80964.0
2016-03-21 14:30:00,43.51,43.53,43.43,43.5,91439.0,41.694,41.7132,41.6174,41.6845,91439.0
2016-03-21 14:40:00,43.5,43.52,43.44,43.45,89881.0,41.6845,41.7036,41.627,41.6366,89881.0
2016-03-21 14:50:00,43.45,43.52,43.45,43.49,86080.0,41.6366,41.7036,41.6366,41.6749,86080.0
2016-03-21 15:00:00,43.49,43.53,43.47,43.48,71314.0,41.6749,41.7132,41.6557,41.6653,71314.0
2016-03-21 15:10:00,43.49,43.53,43.45,43.49,66677.0,41.6749,41.7132,41.6366,41.6749,66677.0
2016-03-21 15:20:00,43.49,43.54,43.47,43.47,82006.0,41.6749,41.7228,41.6557,41.6557,82006.0
2016-03-21 15:30:00,43.48,43.51,43.44,43.47,97829.0,41.6653,41.694,41.627,41.6557,97829.0
2016-03-21 15:40:00,43.48,43.54,43.44,43.48,193394.0,41.6653,41.7228,41.627,41.6653,193394.0
2016-03-21 15:50:00,43.49,43.53,43.44,43.47,333512.0,41.6749,41.7132,41.627,41.6557,333512.0
2016-03-22 09:30:00,41.83,42.85,41.83,42.38,966519.0,40.0842,41.0616,40.0842,40.6112,966519.0
2016-03-22 09:40:00,42.37,42.57,42.17,42.2,346011.0,40.6016,40.7933,40.41,40.4387,346011.0
2016-03-22 09:50:00,42.19,42.43,42.15,42.25,313249.0,40.4291,40.6591,40.3908,40.4866,313249.0
2016-03-22 10:00:00,42.24,42.49,42.24,42.27,366255.0,40.4771,40.7166,40.4771,40.5058,366255.0
2016-03-22 10:10:00,42.26,42.53,42.26,42.39,229741.0,40.4962,40.7549,40.4962,40.6208,229741.0
2016-03-22 10:20:00,42.4,42.65,42.35,42.59,209937.0,40.6304,40.8699,40.5825,40.8124,209937.0
2016-03-22 10:30:00,42.58,42.65,42.52,42.65,137848.0,40.8029,40.8699,40.7454,40.8699,137848.0
2016-03-22 10:40:00,42.65,42.84,42.61,42.84,199272.0,40.8699,41.052,40.8316,41.052,199272.0
2016-03-22 10:50:00,42.84,42.84,42.65,42.68,174113.0,41.052,41.052,40.8699,40.8987,174113.0
2016-03-22 11:00:00,42.69,42.86,42.68,42.79,126502.0,40.9083,41.0712,40.8987,41.0041,126502.0
2016-03-22 11:10:00,42.79,42.84,42.66,42.68,133862.0,41.0041,41.052,40.8795,40.8987,133862.0
2016-03-22 11:20:00,42.69,42.73,42.64,42.65,85408.0,40.9083,40.9466,40.8604,40.8699,85408.0
2016-03-22 11:30:00,42.66,42.72,42.61,42.62,94597.0,40.8795,40.937,40.8316,40.8412,94597.0
2016-03-22 11:40:00,42.61,42.72,42.6,42.71,55509.0,40.8316,40.937,40.822,40.9274,55509.0
2016-03-22 11:50:00,42.72,42.74,42.62,42.68,67457.0,40.937,40.9562,40.8412,40.8987,67457.0
2016-03-22 12:00:00,42.68,42.72,42.63,42.68,66288.0,40.8987,40.937,40.8508,40.8987,66288.0
2016-03-22 12:10:00,42.68,42.78,42.63,42.76,54994.0,40.8987,40.9945,40.8508,40.9753,54994.0
2016-03-22 12:20:00,42.76,42.83,42.69,42.82,79250.0,40.9753,41.0424,40.9083,41.0328,79250.0
2016-03-22 12:30:00,42.82,42.87,42.76,42.8,118116.0,41.0328,41.0808,40.9753,41.0137,118116.0
2016-03-22 12:40:00,42.81,42.95,42.81,42.91,80948.0,41.0233,41.1574,41.0233,41.1191,80948.0
2016-03-22 12:50:00,42.92,43.01,42.89,42.89,150560.0,41.1287,41.2149,41.0999,41.0999,150560.0
2016-03-22 13:00:00,42.9,42.95,42.85,42.85,64857.0,41.1095,41.1574,41.0616,41.0616,64857.0
2016-03-22 13:10:00,42.85,42.95,42.83,42.92,51499.0,41.0616,41.1574,41.0424,41.1287,51499.0
2016-03-22 13:20:00,42.91,43.0,42.91,42.98,70406.0,41.1191,41.2053,41.1191,41.1862,70406.0
2016-03-22 13:30:00,42.99,43.02,42.89,42.9,79346.0,41.1958,41.2245,41.0999,41.1095,79346.0
2016-03-22 13:40:00,42.89,42.89,42.72,42.83,141937.0,41.0999,41.0999,40.937,41.0424,141937.0
2016-03-22 13:50:00,42.83,42.96,42.8,42.88,58467.0,41.0424,41.167,41.0137,41.0903,58467.0
2016-03-22 14:00:00,42.89,43.0,42.88,42.95,49240.0,41.0999,41.2053,41.0903,41.1574,49240.0
2016-03-22 14:10:00,42.95,43.0,42.89,42.93,55363.0,41.1574,41.2053,41.0999,41.1383,55363.0
2016-03-22 14:20:00,42.93,43.01,42.89,42.91,42347.0,41.1383,41.2149,41.0999,41.1191,42347.0
2016-03-22 14:30:00,42.93,42.95,42.87,42.9,45701.0,41.1383,41.1574,41.0808,41.1095,45701.0
2016-03-22 14:40:00,42.9,42.91,42.83,42.86,50097.0,41.1095,41.1191,41.0424,41.0712,50097.0
2016-03-22 14:50:00,42.85,42.87,42.74,42.77,75946.0,41.0616,41.0808,40.9562,40.9849,75946.0
2016-03-22 15:00:00,42.77,42.85,42.76,42.8,71035.0,40.9849,41.0616,40.9753,41.0137,71035.0
2016-03-22 15:10:00,42.81,42.81,42.65,42.71,180778.0,41.0233,41.0233,40.8699,40.9274,180778.0
2016-03-22 15:20:00,42.72,42.82,42.71,42.79,69258.0,40.937,41.0328,40.9274,41.0041,69258.0
2016-03-22 15:30:00,42.8,42.84,42.74,42.76,110675.0,41.0137,41.052,40.9562,40.9753,110675.0
2016-03-22 15:40:00,42.77,42.85,42.73,42.84,122130.0,40.9849,41.0616,40.9466,41.052,122130.0
2016-03-22 15:50:00,42.83,42.84,42.68,42.77,478346.0,41.0424,41.052,40.8987,40.9849,478346.0
2016-03-23 09:30:00,42.8,42.86,42.4,42.44,227773.0,41.0137,41.0712,40.6304,40.6687,227773.0
2016-03-23 09:40:00,42.43,42.43,42.13,42.14,292267.0,40.6591,40.6591,40.3716,40.3812,292267.0
2016-03-23 09:50:00,42.14,42.27,42.0,42.17,221423.0,40.3812,40.5058,40.2471,40.41,221423.0
2016-03-23 10:00:00,42.17,42.18,41.9,41.94,403268.0,40.41,40.4196,40.1512,40.1896,403268.0
2016-03-23 10:10:00,41.94,42.08,41.9,42.05,321654.0,40.1896,40.3237,40.1512,40.295,321654.0
2016-03-23 10:20:00,42.06,42.18,42.06,42.17,183045.0,40.3046,40.4196,40.3046,40.41,183045.0
2016-03-23 10:30:00,42.16,42.29,42.13,42.16,201189.0,40.4004,40.525,40.3716,40.4004,201189.0
2016-03-23 10:40:00,42.17,42.5,42.14,42.19,744738.0,40.41,40.7262,40.3812,40.4291,744738.0
2016-03-23 10:50:00,42.18,42.21,42.02,42.13,368812.0,40.4196,40.4483,40.2662,40.3716,368812.0
2016-03-23 11:00:00,42.13,42.14,42.0,42.03,263148.0,40.3716,40.3812,40.2471,40.2758,263148.0
2016-03-23 11:10:00,42.03,42.04,41.77,41.78,588710.0,40.2758,40.2854,40.0267,40.0363,588710.0
2016-03-23 11:20:00,41.79,41.82,41.69,41.77,213111.0,40.0458,40.0746,39.95,40.0267,213111.0
2016-03-23 11:30:00,41.78,41.84,41.64,41.72,282635.0,40.0363,40.0937,39.9021,39.9788,282635.0
2016-03-23 11:40:00,41.71,41.8,41.61,41.68,263092.0,39.9692,40.0554,39.8733,39.9404,263092.0
2016-03-23 11:50:00,41.68,41.69,41.58,41.66,211008.0,39.9404,39.95,39.8446,39.9213,211008.0
2016-03-23 12:00:00,41.66,41.8,41.65,41.73,149634.0,39.9213,40.0554,39.9117,39.9883,149634.0
2016-03-23 12:10:00,41.73,41.81,41.71,41.8,140885.0,39.9883,40.065,39.9692,40.0554,140885.0
2016-03-23 12:20:00,41.81,41.83,41.72,41.82,147087.0,40.065,40.0842,39.9788,40.0746,147087.0
2016-03-23 12:30:00,41.82,41.91,41.8,41.85,155562.0,40.0746,40.1608,40.0554,40.1033,155562.0
2016-03-23 12:40:00,41.86,42.0,41.85,41.98,152684.0,40.1129,40.2471,40.1033,40.2279,152684.0
2016-03-23 12:50:00,41.98,42.1,41.96,42.08,274110.0,40.2279,40.3429,40.2087,40.3237,274110.0
2016-03-23 13:00:00,42.06,42.09,42.0,42.06,102809.0,40.3046,40.3333,40.2471,40.3046,102809.0
2016-03-23 13:10:00,42.06,42.1,42.05,42.05,70777.0,40.3046,40.3429,40.295,40.295,70777.0
2016-03-23 13:20:00,42.06,42.09,41.95,41.96,142243.0,40.3046,40.3333,40.1992,40.2087,142243.0
2016-03-23 13:30:00,41.97,42.01,41.92,41.96,117329.0,40.2183,40.2567,40.1704,40.2087,117329.0
2016-03-23 13:40:00,41.97,42.01,41.96,41.99,124751.0,40.2183,40.2567,40.2087,40.2375,124751.0
2016-03-23 13:50:00,41.99,42.15,41.99,42.15,201350.0,40.2375,40.3908,40.2375,40.3908,201350.0
2016-03-23 14:00:00,42.15,42.15,42.1,42.12,120580.0,40.3908,40.3908,40.3429,40.3621,120580.0
2016-03-23 14:10:00,42.12,42.12,42.06,42.08,109267.0,40.3621,40.3621,40.3046,40.3237,109267.0
2016-03-23 14:20:00,42.09,42.09,41.99,42.05,125837.0,40.3333,40.3333,40.2375,40.295,125837.0
2016-03-23 14:30:00,42.05,42.09,41.99,42.0,110600.0,40.295,40.3333,40.2375,40.2471,110600.0
2016-03-23 14:40:00,41.99,42.0,41.95,41.95,144248.0,40.2375,40.2471,40.1992,40.1992,144248.0
2016-03-23 14:50:00,41.95,41.96,41.95,41.95,93384.0,40.1992,40.2087,40.1992,40.1992,93384.0
2016-03-23 15:00:00,41.95,41.96,41.82,41.82,257160.0,40.1992,40.2087,40.0746,40.0746,257160.0
2016-03-23 15:10:00,41.83,41.87,41.79,41.87,128957.0,40.0842,40.1225,40.0458,40.1225,128957.0
2016-03-23 15:20:00,41.87,41.93,41.86,41.9,121340.0,40.1225,40.18,40.1129,40.1512,121340.0
2016-03-23 15:30:00,41.9,42.0,41.89,41.95,143428.0,40.1512,40.2471,40.1417,40.1992,143428.0
2016-03-23 15:40:00,41.95,41.96,41.91,41.94,228261.0,40.1992,40.2087,40.1608,40.1896,228261.0
2016-03-23 15:50:00,41.96,41.97,41.88,41.92,557614.0,40.2087,40.2183,40.1321,40.1704,557614.0
2016-03-24 09:30:00,41.88,41.95,40.86,40.97,595418.0,40.1321,40.1992,39.1546,39.2601,595418.0
2016-03-24 09:40:00,40.97,41.09,40.59,40.69,588907.0,39.2601,39.375,38.8959,38.9917,588907.0
2016-03-24 09:50:00,40.69,41.02,40.67,40.85,453714.0,38.9917,39.308,38.9726,39.1451,453714.0
2016-03-24 10:00:00,40.86,40.97,40.7,40.71,240620.0,39.1546,39.2601,39.0013,39.0109,240620.0
2016-03-24 10:10:00,40.72,40.73,40.51,40.52,311291.0,39.0205,39.0301,38.8193,38.8288,311291.0
2016-03-24 10:20:00,40.53,40.66,40.25,40.27,441317.0,38.8384,38.963,38.5701,38.5893,441317.0
2016-03-24 10:30:00,40.26,40.47,40.19,40.46,400603.0,38.5797,38.7809,38.5126,38.7713,400603.0
2016-03-24 10:40:00,40.46,40.67,40.42,40.6,414202.0,38.7713,38.9726,38.733,38.9055,414202.0
2016-03-24 10:50:00,40.59,40.84,40.59,40.8,233130.0,38.8959,39.1355,38.8959,39.0972,233130.0
2016-03-24 11:00:00,40.8,40.91,40.76,40.83,328362.0,39.0972,39.2026,39.0588,39.1259,328362.0
2016-03-24 11:10:00,40.83,40.89,40.63,40.72,379419.0,39.1259,39.1834,38.9342,39.0205,379419.0
2016-03-24 11:20:00,40.73,40.74,40.52,40.57,187615.0,39.0301,39.0397,38.8288,38.8768,187615.0
2016-03-24 11:30:00,40.58,40.77,40.55,40.69,201357.0,38.8863,39.0684,38.8576,38.9917,201357.0
2016-03-24 11:40:00,40.68,40.68,40.35,40.4,453962.0,38.9822,38.9822,38.6659,38.7138,453962.0
2016-03-24 11:50:00,40.4,40.52,40.35,40.51,217577.0,38.7138,38.8288,38.6659,38.8193,217577.0
2016-03-24 12:00:00,40.51,40.53,40.4,40.51,149745.0,38.8193,38.8384,38.7138,38.8193,149745.0
2016-03-24 12:10:00,40.51,40.59,40.43,40.43,171097.0,38.8193,38.8959,38.7426,38.7426,171097.0
2016-03-24 12:20:00,40.43,40.45,40.32,40.32,164830.0,38.7426,38.7618,38.6372,38.6372,164830.0
2016-03-24 12:30:00,40.32,40.35,40.27,40.27,194072.0,38.6372,38.6659,38.5893,38.5893,194072.0
2016-03-24 12:40:00,40.27,40.35,40.23,40.28,259187.0,38.5893,38.6659,38.5509,38.5989,259187.0
2016-03-24 12:50:00,40.28,40.42,40.27,40.35,158323.0,38.5989,38.733,38.5893,38.6659,158323.0
2016-03-24 13:00:00,40.34,40.42,40.33,40.42,210430.0,38.6564,38.733,38.6468,38.733,210430.0
2016-03-24 13:10:00,40.42,40.49,40.41,40.48,170003.0,38.733,38.8001,38.7234,38.7905,170003.0
2016-03-24 13:20:00,40.48,40.49,40.42,40.48,177235.0,38.7905,38.8001,38.733,38.7905,177235.0
2016-03-24 13:30:00,40.48,40.49,40.45,40.48,131750.0,38.7905,38.8001,38.7618,38.7905,131750.0
2016-03-24 13:40:00,40.46,40.52,40.37,40.38,323885.0,38.7713,38.8288,38.6851,38.6947,323885.0
2016-03-24 13:50:00,40.38,40.46,40.3,40.36,177416.0,38.6947,38.7713,38.618,38.6755,177416.0
2016-03-24 14:00:00,40.36,40.38,40.31,40.32,141234.0,38.6755,38.6947,38.6276,38.6372,141234.0
2016-03-24 14:10:00,40.32,40.35,40.26,40.26,166420.0,38.6372,38.6659,38.5797,38.5797,166420.0
2016-03-24 14:20:00,40.26,40.36,40.25,40.36,207194.0,38.5797,38.6755,38.5701,38.6755,207194.0
2016-03-24 14:30:00,40.36,40.39,40.3,40.34,179769.0,38.6755,38.7043,38.618,38.6564,179769.0
2016-03-24 14:40:00,40.34,40.42,40.34,40.36,167556.0,38.6564,38.733,38.6564,38.6755,167556.0
2016-03-24 14:50:00,40.35,40.44,40.35,40.39,205013.0,38.6659,38.7522,38.6659,38.7043,205013.0
2016-03-24 15:00:00,40.39,40.44,40.35,40.44,261717.0,38.7043,38.7522,38.6659,38.7522,261717.0
2016-03-24 15:10:00,40.44,40.51,40.43,40.47,246074.0,38.7522,38.8193,38.7426,38.7809,246074.0
2016-03-24 15:20:00,40.47,40.51,40.44,40.48,243304.0,38.7809,38.8193,38.7522,38.7905,243304.0
2016-03-24 15:30:00,40.48,40.55,40.41,40.54,327052.0,38.7905,38.8576,38.7234,38.848,327052.0
2016-03-24 15:40:00,40.53,40.57,40.42,40.45,379378.0,38.8384,38.8768,38.733,38.7618,379378.0
2016-03-24 15:50:00,40.45,40.52,40.45,40.49,901318.0,38.7618,38.8288,38.7618,38.8001,901318.0
2016-03-28 09:30:00,41.0,41.05,40.57,40.58,341504.0,39.2888,39.3367,38.8768,38.8863,341504.0
2016-03-28 09:40:00,40.59,40.61,40.33,40.44,312399.0,38.8959,38.9151,38.6468,38.7522,312399.0
2016-03-28 09:50:00,40.44,40.6,40.44,40.56,159705.0,38.7522,38.9055,38.7522,38.8672,159705.0
2016-03-28 10:00:00,40.57,40.88,40.57,40.82,139759.0,38.8768,39.1738,38.8768,39.1163,139759.0
2016-03-28 10:10:00,40.83,41.0,40.83,40.98,189463.0,39.1259,39.2888,39.1259,39.2696,189463.0
2016-03-28 10:20:00,40.97,41.15,40.93,40.99,228904.0,39.2601,39.4325,39.2217,39.2792,228904.0
2016-03-28 10:30:00,40.97,41.03,40.89,41.0,96789.0,39.2601,39.3176,39.1834,39.2888,96789.0
2016-03-28 10:40:00,40.99,41.14,40.91,41.14,167110.0,39.2792,39.423,39.2026,39.423,167110.0
2016-03-28 10:50:00,41.14,41.26,41.13,41.26,141577.0,39.423,39.538,39.4134,39.538,141577.0
2016-03-28 11:00:00,41.26,41.32,41.17,41.27,169521.0,39.538,39.5954,39.4517,39.5475,169521.0
2016-03-28 11:10:00,41.27,41.27,41.16,41.18,128671.0,39.5475,39.5475,39.4421,39.4613,128671.0
2016-03-28 11:20:00,41.17,41.28,41.15,41.22,113541.0,39.4517,39.5571,39.4325,39.4996,113541.0
2016-03-28 11:30:00,41.23,41.23,41.03,41.03,173790.0,39.5092,39.5092,39.3176,39.3176,173790.0
2016-03-28 11:40:00,41.04,41.14,41.03,41.1,77236.0,39.3271,39.423,39.3176,39.3846,77236.0
2016-03-28 11:50:00,41.09,41.15,40.97,41.14,103734.0,39.375,39.4325,39.2601,39.423,103734.0
2016-03-28 12:00:00,41.14,41.16,41.05,41.05,99006.0,39.423,39.4421,39.3367,39.3367,99006.0
2016-03-28 12:10:00,41.04,41.16,41.0,41.15,75429.0,39.3271,39.4421,39.2888,39.4325,75429.0
2016-03-28 12:20:00,41.16,41.2,41.11,41.17,97431.0,39.4421,39.4805,39.3942,39.4517,97431.0
2016-03-28 12:30:00,41.17,41.3,41.13,41.26,123750.0,39.4517,39.5763,39.4134,39.538,123750.0
2016-03-28 12:40:00,41.26,41.28,41.24,41.28,66271.0,39.538,39.5571,39.5188,39.5571,66271.0
2016-03-28 12:50:00,41.29,41.32,41.24,41.3,60567.0,39.5667,39.5954,39.5188,39.5763,60567.0
2016-03-28 13:00:00,41.3,41.3,41.19,41.22,77270.0,39.5763,39.5763,39.4709,39.4996,77270.0
2016-03-28 13:10:00,41.22,41.34,41.21,41.32,103653.0,39.4996,39.6146,39.49,39.5954,103653.0
2016-03-28 13:20:00,41.33,41.33,41.2,41.23,88927.0,39.605,39.605,39.4805,39.5092,88927.0
2016-03-28 13:30:00,41.23,41.31,41.2,41.2,62452.0,39.5092,39.5859,39.4805,39.4805,62452.0
2016-03-28 13:40:00,41.2,41.24,41.17,41.18,68378.0,39.4805,39.5188,39.4517,39.4613,68378.0
2016-03-28 13:50:00,41.18,41.21,41.11,41.11,115149.0,39.4613,39.49,39.3942,39.3942,115149.0
2016-03-28 14:00:00,41.11,41.16,41.1,41.1,90876.0,39.3942,39.4421,39.3846,39.3846,90876.0
2016-03-28 14:10:00,41.11,41.12,41.05,41.07,64140.0,39.3942,39.4038,39.3367,39.3559,64140.0
2016-03-28 14:20:00,41.07,41.08,40.97,41.01,97965.0,39.3559,39.3655,39.2601,39.2984,97965.0
2016-03-28 14:30:00,41.01,41.03,40.87,40.87,177530.0,39.2984,39.3176,39.1642,39.1642,177530.0
2016-03-28 14:40:00,40.88,41.16,40.84,40.98,323130.0,39.1738,39.4421,39.1355,39.2696,323130.0
2016-03-28 14:50:00,40.98,41.09,40.95,41.05,134551.0,39.2696,39.375,39.2409,39.3367,134551.0
2016-03-28 15:00:00,41.04,41.12,41.04,41.08,103292.0,39.3271,39.4038,39.3271,39.3655,103292.0
2016-03-28 15:10:00,41.09,41.15,40.97,40.99,160879.0,39.375,39.4325,39.2601,39.2792,160879.0
2016-03-28 15:20:00,40.99,41.1,40.99,41.04,109736.0,39.2792,39.3846,39.2792,39.3271,109736.0
2016-03-28 15:30:00,41.04,41.05,40.98,41.0,200222.0,39.3271,39.3367,39.2696,39.2888,200222.0
2016-03-28 15:40:00,41.01,41.05,41.0,41.03,165514.0,39.2984,39.3367,39.2888,39.3176,165514.0
2016-03-28 15:50:00,41.01,41.03,40.85,40.91,455191.0,39.2984,39.3176,39.1451,39.2026,455191.0
2016-03-29 09:30:00,40.9,41.06,40.81,40.95,265880.0,39.193,39.3463,39.1067,39.2409,265880.0
2016-03-29 09:40:00,40.96,41.03,40.9,40.96,176012.0,39.2505,39.3176,39.193,39.2505,176012.0
2016-03-29 09:50:00,40.97,41.01,40.89,40.95,169019.0,39.2601,39.2984,39.1834,39.2409,169019.0
2016-03-29 10:00:00,40.95,41.04,40.91,41.0,150100.0,39.2409,39.3271,39.2026,39.2888,150100.0
2016-03-29 10:10:00,41.0,41.0,40.92,40.97,89757.0,39.2888,39.2888,39.2121,39.2601,89757.0
2016-03-29 10:20:00,40.97,41.03,40.92,41.0,134508.0,39.2601,39.3176,39.2121,39.2888,134508.0
2016-03-29 10:30:00,41.01,41.11,41.01,41.07,145320.0,39.2984,39.3942,39.2984,39.3559,145320.0
2016-03-29 10:40:00,41.07,41.08,40.92,40.94,81809.0,39.3559,39.3655,39.2121,39.2313,81809.0
2016-03-29 10:50:00,40.93,41.04,40.88,41.0,89566.0,39.2217,39.3271,39.1738,39.2888,89566.0
2016-03-29 11:00:00,41.0,41.04,40.81,40.83,93415.0,39.2888,39.3271,39.1067,39.1259,93415.0
2016-03-29 11:10:00,40.83,40.9,40.83,40.87,105152.0,39.1259,39.193,39.1259,39.1642,105152.0
2016-03-29 11:20:00,40.87,40.96,40.87,40.94,84496.0,39.1642,39.2505,39.1642,39.2313,84496.0
2016-03-29 11:30:00,40.94,40.97,40.77,40.82,154916.0,39.2313,39.2601,39.0684,39.1163,154916.0
2016-03-29 11:40:00,40.83,40.94,40.82,40.93,122992.0,39.1259,39.2313,39.1163,39.2217,122992.0
2016-03-29 11:50:00,40.93,40.96,40.87,40.87,108992.0,39.2217,39.2505,39.1642,39.1642,108992.0
2016-03-29 12:00:00,40.86,40.95,40.83,40.91,113780.0,39.1546,39.2409,39.1259,39.2026,113780.0
2016-03-29 12:10:00,40.9,40.91,40.86,40.9,63440.0,39.193,39.2026,39.1546,39.193,63440.0
2016-03-29 12:20:00,40.9,41.15,40.9,41.11,220456.0,39.193,39.4325,39.193,39.3942,220456.0
2016-03-29 12:30:00,41.13,41.2,41.01,41.09,98416.0,39.4134,39.4805,39.2984,39.375,98416.0
2016-03-29 12:40:00,41.09,41.18,41.07,41.07,136623.0,39.375,39.4613,39.3559,39.3559,136623.0
2016-03-29 12:50:00,41.08,41.13,41.0,41.08,122808.0,39.3655,39.4134,39.2888,39.3655,122808.0
2016-03-29 13:00:00,41.07,41.09,40.99,41.05,86850.0,39.3559,39.375,39.2792,39.3367,86850.0
2016-03-29 13:10:00,41.05,41.21,41.05,41.16,67881.0,39.3367,39.49,39.3367,39.4421,67881.0
2016-03-29 13:20:00,41.16,41.19,41.07,41.09,88941.0,39.4421,39.4709,39.3559,39.375,88941.0
2016-03-29 13:30:00,41.09,41.1,41.01,41.04,67571.0,39.375,39.3846,39.2984,39.3271,67571.0
2016-03-29 13:40:00,41.05,41.09,41.03,41.04,102684.0,39.3367,39.375,39.3176,39.3271,102684.0
2016-03-29 13:50:00,41.04,41.07,40.9,40.93,146831.0,39.3271,39.3559,39.193,39.2217,146831.0
2016-03-29 14:00:00,40.94,41.07,40.92,41.04,146897.0,39.2313,39.3559,39.2121,39.3271,146897.0
2016-03-29 14:10:00,41.04,41.21,41.01,41.19,154173.0,39.3271,39.49,39.2984,39.4709,154173.0
2016-03-29 14:20:00,41.18,41.18,41.09,41.11,115285.0,39.4613,39.4613,39.375,39.3942,115285.0
2016-03-29 14:30:00,41.1,41.22,41.09,41.17,109318.0,39.3846,39.4996,39.375,39.4517,109318.0
2016-03-29 14:40:00,41.17,41.18,41.12,41.15,90638.0,39.4517,39.4613,39.4038,39.4325,90638.0
2016-03-29 14:50:00,41.14,41.16,41.08,41.12,213471.0,39.423,39.4421,39.3655,39.4038,213471.0
2016-03-29 15:00:00,41.12,41.17,41.08,41.16,297593.0,39.4038,39.4517,39.3655,39.4421,297593.0
2016-03-29 15:10:00,41.16,41.3,41.16,41.29,137351.0,39.4421,39.5763,39.4421,39.5667,137351.0
2016-03-29 15:20:00,41.29,41.36,41.29,41.34,163644.0,39.5667,39.6338,39.5667,39.6146,163644.0
2016-03-29 15:30:00,41.33,41.43,41.3,41.4,547183.0,39.605,39.7009,39.5763,39.6721,547183.0
2016-03-29 15:40:00,41.4,41.41,41.33,41.37,220011.0,39.6721,39.6817,39.605,39.6434,220011.0
2016-03-29 15:50:00,41.37,41.42,41.34,41.36,565659.0,39.6434,39.6913,39.6146,39.6338,565659.0
2016-03-30 09:30:00,41.75,42.03,41.65,42.02,327722.0,40.0075,40.2758,39.9117,40.2662,327722.0
2016-03-30 09:40:00,42.0,42.07,41.93,42.01,266510.0,40.2471,40.3141,40.18,40.2567,266510.0
2016-03-30 09:50:00,42.0,42.03,41.7,41.74,168961.0,40.2471,40.2758,39.9596,39.9979,168961.0
2016-03-30 10:00:00,41.75,41.86,41.69,41.78,130077.0,40.0075,40.1129,39.95,40.0363,130077.0
2016-03-30 10:10:00,41.78,41.82,41.7,41.8,107967.0,40.0363,40.0746,39.9596,40.0554,107967.0
2016-03-30 10:20:00,41.81,41.82,41.72,41.77,164377.0,40.065,40.0746,39.9788,40.0267,164377.0
2016-03-30 10:30:00,41.78,41.91,41.75,41.8,217990.0,40.0363,40.1608,40.0075,40.0554,217990.0
2016-03-30 10:40:00,41.8,41.98,41.79,41.95,642421.0,40.0554,40.2279,40.0458,40.1992,642421.0
2016-03-30 10:50:00,41.95,41.96,41.88,41.89,103597.0,40.1992,40.2087,40.1321,40.1417,103597.0
2016-03-30 11:00:00,41.9,41.97,41.77,41.77,133290.0,40.1512,40.2183,40.0267,40.0267,133290.0
2016-03-30 11:10:00,41.77,41.78,41.56,41.57,128300.0,40.0267,40.0363,39.8254,39.835,128300.0
2016-03-30 11:20:00,41.56,41.65,41.56,41.59,127572.0,39.8254,39.9117,39.8254,39.8542,127572.0
2016-03-30 11:30:00,41.59,41.61,41.52,41.58,107272.0,39.8542,39.8733,39.7871,39.8446,107272.0
2016-03-30 11:40:00,41.58,41.74,41.58,41.73,98610.0,39.8446,39.9979,39.8446,39.9883,98610.0
2016-03-30 11:50:00,41.73,41.77,41.67,41.67,100711.0,39.9883,40.0267,39.9308,39.9308,100711.0
2016-03-30 12:00:00,41.67,41.75,41.64,41.73,79450.0,39.9308,40.0075,39.9021,39.9883,79450.0
2016-03-30 12:10:00,41.72,41.76,41.68,41.7,71144.0,39.9788,40.0171,39.9404,39.9596,71144.0
2016-03-30 12:20:00,41.69,41.71,41.61,41.66,51539.0,39.95,39.9692,39.8733,39.9213,51539.0
2016-03-30 12:30:00,41.66,41.76,41.65,41.67,59772.0,39.9213,40.0171,39.9117,39.9308,59772.0
2016-03-30 12:40:00,41.67,41.7,41.57,41.59,62634.0,39.9308,39.9596,39.835,39.8542,62634.0
2016-03-30 12:50:00,41.59,41.66,41.59,41.62,74040.0,39.8542,39.9213,39.8542,39.8829,74040.0
2016-03-30 13:00:00,41.62,41.65,41.55,41.58,51213.0,39.8829,39.9117,39.8159,39.8446,51213.0
2016-03-30 13:10:00,41.57,41.58,41.5,41.52,74057.0,39.835,39.8446,39.7679,39.7871,74057.0
2016-03-30 13:20:00,41.52,41.59,41.52,41.57,73235.0,39.7871,39.8542,39.7871,39.835,73235.0
2016-03-30 13:30:00,41.57,41.6,41.53,41.56,76940.0,39.835,39.8638,39.7967,39.8254,76940.0
2016-03-30 13:40:00,41.57,41.7,41.57,41.7,68373.0,39.835,39.9596,39.835,39.9596,68373.0
2016-03-30 13:50:00,41.69,41.7,41.54,41.54,75165.0,39.95,39.9596,39.8063,39.8063,75165.0
2016-03-30 14:00:00,41.54,41.64,41.54,41.61,127351.0,39.8063,39.9021,39.8063,39.8733,127351.0
2016-03-30 14:10:00,41.61,41.62,41.55,41.57,93679.0,39.8733,39.8829,39.8159,39.835,93679.0
2016-03-30 14:20:00,41.57,41.64,41.53,41.63,66787.0,39.835,39.9021,39.7967,39.8925,66787.0
2016-03-30 14:30:00,41.64,41.66,41.55,41.55,82325.0,39.9021,39.9213,39.8159,39.8159,82325.0
2016-03-30 14:40:00,41.55,41.6,41.52,41.57,123450.0,39.8159,39.8638,39.7871,39.835,123450.0
2016-03-30 14:50:00,41.58,41.59,41.54,41.56,62318.0,39.8446,39.8542,39.8063,39.8254,62318.0
2016-03-30 15:00:00,41.56,41.64,41.54,41.58,182557.0,39.8254,39.9021,39.8063,39.8446,182557.0
2016-03-30 15:10:00,41.58,41.6,41.55,41.6,95867.0,39.8446,39.8638,39.8159,39.8638,95867.0
2016-03-30 15:20:00,41.61,41.61,41.56,41.58,144926.0,39.8733,39.8733,39.8254,39.8446,144926.0
2016-03-30 15:30:00,41.58,41.59,41.51,41.54,211578.0,39.8446,39.8542,39.7775,39.8063,211578.0
2016-03-30 15:40:00,41.55,41.56,41.47,41.47,168562.0,39.8159,39.8254,39.7392,39.7392,168562.0
2016-03-30 15:50:00,41.47,41.47,41.36,41.38,558019.0,39.7392,39.7392,39.6338,39.6529,558019.0
2016-03-31 09:30:00,41.5,41.65,41.29,41.52,225884.0,39.7679,39.9117,39.5667,39.7871,225884.0
2016-03-31 09:40:00,41.51,41.68,41.44,41.62,155653.0,39.7775,39.9404,39.7104,39.8829,155653.0
2016-03-31 09:50:00,41.62,41.63,41.17,41.23,211212.0,39.8829,39.8925,39.4517,39.5092,211212.0
2016-03-31 10:00:00,41.24,41.31,41.18,41.3,189346.0,39.5188,39.5859,39.4613,39.5763,189346.0
2016-03-31 10:10:00,41.3,41.37,41.24,41.37,179388.0,39.5763,39.6434,39.5188,39.6434,179388.0
2016-03-31 10:20:00,41.38,41.48,41.37,41.39,140131.0,39.6529,39.7488,39.6434,39.6625,140131.0
2016-03-31 10:30:00,41.39,41.41,41.34,41.34,111564.0,39.6625,39.6817,39.6146,39.6146,111564.0
2016-03-31 10:40:00,41.34,41.37,41.25,41.26,177851.0,39.6146,39.6434,39.5284,39.538,177851.0
2016-03-31 10:50:00,41.26,41.41,41.25,41.39,140618.0,39.538,39.6817,39.5284,39.6625,140618.0
2016-03-31 11:00:00,41.39,41.56,41.38,41.55,145424.0,39.6625,39.8254,39.6529,39.8159,145424.0
2016-03-31 11:10:00,41.55,41.58,41.51,41.52,86356.0,39.8159,39.8446,39.7775,39.7871,86356.0
2016-03-31 11:20:00,41.51,41.52,41.39,41.42,146400.0,39.7775,39.7871,39.6625,39.6913,146400.0
2016-03-31 11:30:00,41.43,41.54,41.42,41.54,88299.0,39.7009,39.8063,39.6913,39.8063,88299.0
2016-03-31 11:40:00,41.55,41.56,41.46,41.51,147014.0,39.8159,39.8254,39.7296,39.7775,147014.0
2016-03-31 11:50:00,41.52,41.58,41.48,41.48,154962.0,39.7871,39.8446,39.7488,39.7488,154962.0
2016-03-31 12:00:00,41.49,41.5,41.47,41.47,94579.0,39.7584,39.7679,39.7392,39.7392,94579.0
2016-03-31 12:10:00,41.47,41.48,41.28,41.3,242350.0,39.7392,39.7488,39.5571,39.5763,242350.0
2016-03-31 12:20:00,41.29,41.45,41.25,41.45,175109.0,39.5667,39.72,39.5284,39.72,175109.0
2016-03-31 12:30:00,41.43,41.44,41.35,41.38,73905.0,39.7009,39.7104,39.6242,39.6529,73905.0
2016-03-31 12:40:00,41.38,41.44,41.37,41.41,109124.0,39.6529,39.7104,39.6434,39.6817,109124.0
2016-03-31 12:50:00,41.41,41.45,41.36,41.36,104277.0,39.6817,39.72,39.6338,39.6338,104277.0
2016-03-31 13:00:00,41.36,41.43,41.36,41.41,102670.0,39.6338,39.7009,39.6338,39.6817,102670.0
2016-03-31 13:10:00,41.42,41.44,41.37,41.4,99183.0,39.6913,39.7104,39.6434,39.6721,99183.0
2016-03-31 13:20:00,41.4,41.4,41.34,41.35,143496.0,39.6721,39.6721,39.6146,39.6242,143496.0
2016-03-31 13:30:00,41.35,41.35,41.31,41.32,80243.0,39.6242,39.6242,39.5859,39.5954,80243.0
2016-03-31 13:40:00,41.31,41.31,41.26,41.28,132438.0,39.5859,39.5859,39.538,39.5571,132438.0
2016-03-31 13:50:00,41.29,41.29,41.23,41.26,210982.0,39.5667,39.5667,39.5092,39.538,210982.0
2016-03-31 14:00:00,41.26,41.31,41.25,41.28,131362.0,39.538,39.5859,39.5284,39.5571,131362.0
2016-03-31 14:10:00,41.29,41.29,41.25,41.26,228766.0,39.5667,39.5667,39.5284,39.538,228766.0
2016-03-31 14:20:00,41.26,41.26,41.1,41.1,240030.0,39.538,39.538,39.3846,39.3846,240030.0
2016-03-31 14:30:00,41.1,41.17,41.09,41.1,219538.0,39.3846,39.4517,39.375,39.3846,219538.0
2016-03-31 14:40:00,41.1,41.11,41.07,41.08,123515.0,39.3846,39.3942,39.3559,39.3655,123515.0
2016-03-31 14:50:00,41.08,41.08,41.0,41.01,133419.0,39.3655,39.3655,39.2888,39.2984,133419.0
2016-03-31 15:00:00,41.01,41.18,41.0,41.16,278607.0,39.2984,39.4613,39.2888,39.4421,278607.0
2016-03-31 15:10:00,41.16,41.17,41.11,41.15,164076.0,39.4421,39.4517,39.3942,39.4325,164076.0
2016-03-31 15:20:00,41.16,41.27,41.15,41.23,268482.0,39.4421,39.5475,39.4325,39.5092,268482.0
2016-03-31 15:30:00,41.24,41.27,41.15,41.15,237442.0,39.5188,39.5475,39.4325,39.4325,237442.0
2016-03-31 15:40:00,41.16,41.18,41.09,41.14,570057.0,39.4421,39.4613,39.375,39.423,570057.0
2016-03-31 15:50:00,41.14,41.14,40.98,41.01,927071.0,39.423,39.423,39.2696,39.2984,927071.0
2016-04-01 09:30:00,40.13,40.16,39.41,39.57,981327.0,38.4551,38.4839,37.7652,37.9185,981327.0
2016-04-01 09:40:00,39.57,39.68,39.27,39.46,816187.0,37.9185,38.0239,37.631,37.8131,816187.0
2016-04-01 09:50:00,39.45,39.53,39.31,39.41,439591.0,37.8035,37.8802,37.6693,37.7652,439591.0
2016-04-01 10:00:00,39.41,39.59,39.34,39.56,480895.0,37.7652,37.9377,37.6981,37.9089,480895.0
2016-04-01 10:10:00,39.56,39.71,39.41,39.43,368324.0,37.9089,38.0526,37.7652,37.7843,368324.0
2016-04-01 10:20:00,39.42,39.5,39.39,39.43,209315.0,37.7747,37.8514,37.746,37.7843,209315.0
2016-04-01 10:30:00,39.44,39.58,39.43,39.56,196067.0,37.7939,37.9281,37.7843,37.9089,196067.0
2016-04-01 10:40:00,39.57,39.67,39.54,39.55,213721.0,37.9185,38.0143,37.8897,37.8993,213721.0
2016-04-01 10:50:00,39.55,39.56,39.39,39.52,264608.0,37.8993,37.9089,37.746,37.8706,264608.0
2016-04-01 11:00:00,39.53,39.68,39.5,39.57,226439.0,37.8802,38.0239,37.8514,37.9185,226439.0
2016-04-01 11:10:00,39.56,39.66,39.5,39.56,338386.0,37.9089,38.0047,37.8514,37.9089,338386.0
2016-04-01 11:20:00,39.57,39.6,39.43,39.46,244789.0,37.9185,37.9472,37.7843,37.8131,244789.0
2016-04-01 11:30:00,39.46,39.65,39.44,39.65,182925.0,37.8131,37.9951,37.7939,37.9951,182925.0
2016-04-01 11:40:00,39.64,39.73,39.64,39.7,194935.0,37.9856,38.0718,37.9856,38.0431,194935.0
2016-04-01 11:50:00,39.7,39.71,39.46,39.54,241558.0,38.0431,38.0526,37.8131,37.8897,241558.0
2016-04-01 12:00:00,39.54,39.7,39.54,39.65,150612.0,37.8897,38.0431,37.8897,37.9951,150612.0
2016-04-01 12:10:00,39.64,39.65,39.45,39.47,142154.0,37.9856,37.9951,37.8035,37.8227,142154.0
2016-04-01 12:20:00,39.47,39.6,39.41,39.57,246951.0,37.8227,37.9472,37.7652,37.9185,246951.0
2016-04-01 12:30:00,39.57,39.71,39.54,39.68,183921.0,37.9185,38.0526,37.8897,38.0239,183921.0
2016-04-01 12:40:00,39.68,39.77,39.65,39.74,151016.0,38.0239,38.1101,37.9951,38.0814,151016.0
2016-04-01 12:50:00,39.74,39.86,39.72,39.78,123601.0,38.0814,38.1964,38.0622,38.1197,123601.0
2016-04-01 13:00:00,39.77,39.83,39.69,39.71,144742.0,38.1101,38.1676,38.0335,38.0526,144742.0
2016-04-01 13:10:00,39.7,39.78,39.69,39.73,112531.0,38.0431,38.1197,38.0335,38.0718,112531.0
2016-04-01 13:20:00,39.73,39.75,39.61,39.7,133251.0,38.0718,38.091,37.9568,38.0431,133251.0
2016-04-01 13:30:00,39.71,39.72,39.62,39.64,122188.0,38.0526,38.0622,37.9664,37.9856,122188.0
2016-04-01 13:40:00,39.63,39.64,39.55,39.62,171919.0,37.976,37.9856,37.8993,37.9664,171919.0
2016-04-01 13:50:00,39.63,39.65,39.49,39.49,170362.0,37.976,37.9951,37.8418,37.8418,170362.0
2016-04-01 14:00:00,39.5,39.61,39.48,39.58,148067.0,37.8514,37.9568,37.8322,37.9281,148067.0
2016-04-01 14:10:00,39.58,39.61,39.5,39.51,92848.0,37.9281,37.9568,37.8514,37.861,92848.0
2016-04-01 14:20:00,39.52,39.56,39.45,39.47,95795.0,37.8706,37.9089,37.8035,37.8227,95795.0
2016-04-01 14:30:00,39.47,39.5,39.43,39.48,176248.0,37.8227,37.8514,37.7843,37.8322,176248.0
2016-04-01 14:40:00,39.48,39.56,39.47,39.5,175883.0,37.8322,37.9089,37.8227,37.8514,175883.0
2016-04-01 14:50:00,39.5,39.6,39.48,39.58,139828.0,37.8514,37.9472,37.8322,37.9281,139828.0
2016-04-01 15:00:00,39.57,39.65,39.56,39.61,120186.0,37.9185,37.9951,37.9089,37.9568,120186.0
2016-04-01 15:10:00,39.6,39.62,39.56,39.61,157903.0,37.9472,37.9664,37.9089,37.9568,157903.0
2016-04-01 15:20:00,39.6,39.64,39.56,39.62,164096.0,37.9472,37.9856,37.9089,37.9664,164096.0
2016-04-01 15:30:00,39.62,39.63,39.56,39.57,261607.0,37.9664,37.976,37.9089,37.9185,261607.0
2016-04-01 15:40:00,39.58,39.58,39.56,39.56,260965.0,37.9281,37.9281,37.9089,37.9089,260965.0
2016-04-01 15:50:00,39.57,39.6,39.48,39.52,918162.0,37.9185,37.9472,37.8322,37.8706,918162.0
2016-04-04 09:30:00,39.81,39.88,39.16,39.26,609103.0,38.1485,38.2156,37.5256,37.6214,609103.0
2016-04-04 09:40:00,39.25,39.6,39.15,39.54,412695.0,37.6118,37.9472,37.516,37.8897,412695.0
2016-04-04 09:50:00,39.54,39.68,39.45,39.55,266013.0,37.8897,38.0239,37.8035,37.8993,266013.0
2016-04-04 10:00:00,39.56,39.95,39.56,39.95,226737.0,37.9089,38.2826,37.9089,38.2826,226737.0
2016-04-04 10:10:00,39.94,40.14,39.86,40.12,401417.0,38.273,38.4647,38.1964,38.4455,401417.0
2016-04-04 10:20:00,40.12,40.22,40.08,40.12,325838.0,38.4455,38.5414,38.4072,38.4455,325838.0
2016-04-04 10:30:00,40.12,40.24,40.09,40.13,216494.0,38.4455,38.5605,38.4168,38.4551,216494.0
2016-04-04 10:40:00,40.13,40.13,39.98,40.03,125950.0,38.4551,38.4551,38.3114,38.3593,125950.0
2016-04-04 10:50:00,40.03,40.08,39.77,39.79,138452.0,38.3593,38.4072,38.1101,38.1293,138452.0
2016-04-04 11:00:00,39.8,39.84,39.76,39.83,113887.0,38.1389,38.1772,38.1006,38.1676,113887.0
2016-04-04 11:10:00,39.83,39.83,39.72,39.73,128178.0,38.1676,38.1676,38.0622,38.0718,128178.0
2016-04-04 11:20:00,39.73,39.75,39.66,39.69,152670.0,38.0718,38.091,38.0047,38.0335,152670.0
2016-04-04 11:30:00,39.69,39.84,39.69,39.79,109050.0,38.0335,38.1772,38.0335,38.1293,109050.0
2016-04-04 11:40:00,39.79,39.79,39.69,39.72,156783.0,38.1293,38.1293,38.0335,38.0622,156783.0
2016-04-04 11:50:00,39.72,39.77,39.72,39.73,126700.0,38.0622,38.1101,38.0622,38.0718,126700.0
2016-04-04 12:00:00,39.73,39.75,39.65,39.72,99527.0,38.0718,38.091,37.9951,38.0622,99527.0
2016-04-04 12:10:00,39.72,39.75,39.68,39.73,67391.0,38.0622,38.091,38.0239,38.0718,67391.0
2016-04-04 12:20:00,39.73,39.82,39.71,39.71,65195.0,38.0718,38.1581,38.0526,38.0526,65195.0
2016-04-04 12:30:00,39.72,39.75,39.64,39.65,119492.0,38.0622,38.091,37.9856,37.9951,119492.0
2016-04-04 12:40:00,39.64,39.7,39.63,39.66,71356.0,37.9856,38.0431,37.976,38.0047,71356.0
2016-04-04 12:50:00,39.66,39.7,39.63,39.64,83568.0,38.0047,38.0431,37.976,37.9856,83568.0
2016-04-04 13:00:00,39.65,39.65,39.58,39.63,70082.0,37.9951,37.9951,37.9281,37.976,70082.0
2016-04-04 13:10:00,39.62,39.65,39.55,39.55,85649.0,37.9664,37.9951,37.8993,37.8993,85649.0
2016-04-04 13:20:00,39.55,39.58,39.52,39.52,94075.0,37.8993,37.9281,37.8706,37.8706,94075.0
2016-04-04 13:30:00,39.52,39.54,39.46,39.54,98359.0,37.8706,37.8897,37.8131,37.8897,98359.0
2016-04-04 13:40:00,39.54,39.58,39.49,39.57,56428.0,37.8897,37.9281,37.8418,37.9185,56428.0
2016-04-04 13:50:00,39.58,39.59,39.47,39.5,158833.0,37.9281,37.9377,37.8227,37.8514,158833.0
2016-04-04 14:00:00,39.51,39.52,39.4,39.4,122114.0,37.861,37.8706,37.7556,37.7556,122114.0
2016-04-04 14:10:00,39.41,39.46,39.39,39.41,144812.0,37.7652,37.8131,37.746,37.7652,144812.0
2016-04-04 14:20:00,39.41,39.48,39.4,39.47,78380.0,37.7652,37.8322,37.7556,37.8227,78380.0
2016-04-04 14:30:00,39.47,39.53,39.47,39.51,113794.0,37.8227,37.8802,37.8227,37.861,113794.0
2016-04-04 14:40:00,39.51,39.51,39.43,39.46,97117.0,37.861,37.861,37.7843,37.8131,97117.0
2016-04-04 14:50:00,39.46,39.48,39.4,39.4,155518.0,37.8131,37.8322,37.7556,37.7556,155518.0
2016-04-04 15:00:00,39.4,39.46,39.37,39.4,380540.0,37.7556,37.8131,37.7268,37.7556,380540.0
2016-04-04 15:10:00,39.41,39.43,39.32,39.33,171865.0,37.7652,37.7843,37.6789,37.6885,171865.0
2016-04-04 15:20:00,39.33,39.33,39.22,39.28,237833.0,37.6885,37.6885,37.5831,37.6406,237833.0
2016-04-04 15:30:00,39.28,39.41,39.28,39.33,196342.0,37.6406,37.7652,37.6406,37.6885,196342.0
2016-04-04 15:40:00,39.34,39.4,39.3,39.31,260630.0,37.6981,37.7556,37.6598,37.6693,260630.0
2016-04-04 15:50:00,39.3,39.39,39.26,39.37,538302.0,37.6598,37.746,37.6214,37.7268,538302.0
2016-04-05 09:30:00,39.13,39.21,38.8,38.97,298576.0,37.4969,37.5735,37.1806,37.3435,298576.0
2016-04-05 09:40:00,38.98,39.14,38.9,39.04,226434.0,37.3531,37.5064,37.2765,37.4106,226434.0
2016-04-05 09:50:00,39.04,39.27,39.04,39.14,155995.0,37.4106,37.631,37.4106,37.5064,155995.0
2016-04-05 10:00:00,39.15,39.38,39.15,39.32,184877.0,37.516,37.7364,37.516,37.6789,184877.0
2016-04-05 10:10:00,39.33,39.34,39.07,39.1,158691.0,37.6885,37.6981,37.4394,37.4681,158691.0
2016-04-05 10:20:00,39.09,39.13,39.0,39.09,165081.0,37.4585,37.4969,37.3723,37.4585,165081.0
2016-04-05 10:30:00,39.09,39.16,38.98,39.04,336108.0,37.4585,37.5256,37.3531,37.4106,336108.0
2016-04-05 10:40:00,39.05,39.09,38.97,39.01,265330.0,37.4202,37.4585,37.3435,37.3819,265330.0
2016-04-05 10:50:00,39.01,39.02,38.93,38.94,149200.0,37.3819,37.3914,37.3052,37.3148,149200.0
2016-04-05 11:00:00,38.94,39.02,38.91,38.91,252829.0,37.3148,37.3914,37.286,37.286,252829.0
2016-04-05 11:10:00,38.91,38.96,38.74,38.79,308182.0,37.286,37.3339,37.1231,37.171,308182.0
2016-04-05 11:20:00,38.8,38.9,38.76,38.87,185493.0,37.1806,37.2765,37.1423,37.2477,185493.0
2016-04-05 11:30:00,38.87,38.94,38.78,38.91,145359.0,37.2477,37.3148,37.1615,37.286,145359.0
2016-04-05 11:40:00,38.91,38.92,38.75,38.81,123636.0,37.286,37.2956,37.1327,37.1902,123636.0
2016-04-05 11:50:00,38.82,38.96,38.8,38.95,143341.0,37.1998,37.3339,37.1806,37.3244,143341.0
2016-04-05 12:00:00,38.94,39.01,38.89,38.93,127646.0,37.3148,37.3819,37.2669,37.3052,127646.0
2016-04-05 12:10:00,38.93,38.97,38.79,38.82,127375.0,37.3052,37.3435,37.171,37.1998,127375.0
2016-04-05 12:20:00,38.82,38.94,38.82,38.93,86713.0,37.1998,37.3148,37.1998,37.3052,86713.0
2016-04-05 12:30:00,38.93,39.01,38.91,39.0,78129.0,37.3052,37.3819,37.286,37.3723,78129.0
2016-04-05 12:40:00,39.0,39.01,38.9,38.94,91889.0,37.3723,37.3819,37.2765,37.3148,91889.0
2016-04-05 12:50:00,38.94,38.98,38.89,38.98,88380.0,37.3148,37.3531,37.2669,37.3531,88380.0
2016-04-05 13:00:00,38.98,39.01,38.96,38.98,237420.0,37.3531,37.3819,37.3339,37.3531,237420.0
2016-04-05 13:10:00,38.98,39.12,38.97,39.06,491272.0,37.3531,37.4873,37.3435,37.4298,491272.0
2016-04-05 13:20:00,39.06,39.18,39.04,39.18,274699.0,37.4298,37.5448,37.4106,37.5448,274699.0
2016-04-05 13:30:00,39.17,39.18,39.04,39.05,57475.0,37.5352,37.5448,37.4106,37.4202,57475.0
2016-04-05 13:40:00,39.07,39.12,39.06,39.11,101533.0,37.4394,37.4873,37.4298,37.4777,101533.0
2016-04-05 13:50:00,39.1,39.14,39.05,39.07,97864.0,37.4681,37.5064,37.4202,37.4394,97864.0
2016-04-05 14:00:00,39.07,39.09,39.03,39.07,73771.0,37.4394,37.4585,37.401,37.4394,73771.0
2016-04-05 14:10:00,39.07,39.08,39.03,39.06,69759.0,37.4394,37.4489,37.401,37.4298,69759.0
2016-04-05 14:20:00,39.06,39.07,38.99,39.05,93835.0,37.4298,37.4394,37.3627,37.4202,93835.0
2016-04-05 14:30:00,39.05,39.06,39.02,39.04,71913.0,37.4202,37.4298,37.3914,37.4106,71913.0
2016-04-05 14:40:00,39.04,39.08,39.01,39.08,64384.0,37.4106,37.4489,37.3819,37.4489,64384.0
2016-04-05 14:50:00,39.09,39.1,39.04,39.05,80632.0,37.4585,37.4681,37.4106,37.4202,80632.0
2016-04-05 15:00:00,39.05,39.1,39.03,39.07,109647.0,37.4202,37.4681,37.401,37.4394,109647.0
2016-04-05 15:10:00,39.07,39.12,39.04,39.07,183597.0,37.4394,37.4873,37.4106,37.4394,183597.0
2016-04-05 15:20:00,39.07,39.09,39.04,39.05,129445.0,37.4394,37.4585,37.4106,37.4202,129445.0
2016-04-05 15:30:00,39.05,39.07,39.02,39.02,218534.0,37.4202,37.4394,37.3914,37.3914,218534.0
2016-04-05 15:40:00,39.02,39.03,39.0,39.0,247522.0,37.3914,37.401,37.3723,37.3723,247522.0
2016-04-05 15:50:00,39.0,39.01,38.87,38.93,544840.0,37.3723,37.3819,37.2477,37.3052,544840.0
2016-04-06 09:30:00,39.07,39.07,38.68,38.73,337994.0,37.4394,37.4394,37.0656,37.1135,337994.0
2016-04-06 09:40:00,38.74,38.75,38.51,38.53,265511.0,37.1231,37.1327,36.9027,36.9219,265511.0
2016-04-06 09:50:00,38.53,38.58,38.34,38.41,274303.0,36.9219,36.9698,36.7398,36.8069,274303.0
2016-04-06 10:00:00,38.42,38.66,38.41,38.61,186974.0,36.8165,37.0465,36.8069,36.9986,186974.0
2016-04-06 10:10:00,38.61,38.66,38.53,38.65,160102.0,36.9986,37.0465,36.9219,37.0369,160102.0
2016-04-06 10:20:00,38.65,38.67,38.53,38.61,116486.0,37.0369,37.0561,36.9219,36.9986,116486.0
2016-04-06 10:30:00,38.62,38.66,38.51,38.56,113051.0,37.0081,37.0465,36.9027,36.9506,113051.0
2016-04-06 10:40:00,38.56,38.76,38.56,38.68,164412.0,36.9506,37.1423,36.9506,37.0656,164412.0
2016-04-06 10:50:00,38.68,38.7,38.48,38.52,186043.0,37.0656,37.0848,36.874,36.9123,186043.0
2016-04-06 11:00:00,38.51,38.74,38.5,38.68,216779.0,36.9027,37.1231,36.8931,37.0656,216779.0
2016-04-06 11:10:00,38.68,38.74,38.62,38.66,112013.0,37.0656,37.1231,37.0081,37.0465,112013.0
2016-04-06 11:20:00,38.66,38.68,38.61,38.68,114536.0,37.0465,37.0656,36.9986,37.0656,114536.0
2016-04-06 11:30:00,38.67,38.75,38.65,38.67,96986.0,37.0561,37.1327,37.0369,37.0561,96986.0
2016-04-06 11:40:00,38.67,38.76,38.66,38.7,86828.0,37.0561,37.1423,37.0465,37.0848,86828.0
2016-04-06 11:50:00,38.71,38.76,38.69,38.7,69201.0,37.0944,37.1423,37.0752,37.0848,69201.0
2016-04-06 12:00:00,38.71,38.76,38.69,38.69,79260.0,37.0944,37.1423,37.0752,37.0752,79260.0
2016-04-06 12:10:00,38.69,38.76,38.68,38.72,71148.0,37.0752,37.1423,37.0656,37.104,71148.0
2016-04-06 12:20:00,38.73,38.76,38.67,38.7,52104.0,37.1135,37.1423,37.0561,37.0848,52104.0
2016-04-06 12:30:00,38.71,38.74,38.69,38.69,54307.0,37.0944,37.1231,37.0752,37.0752,54307.0
2016-04-06 12:40:00,38.68,38.74,38.68,38.69,49252.0,37.0656,37.1231,37.0656,37.0752,49252.0
2016-04-06 12:50:00,38.69,38.72,38.66,38.67,54548.0,37.0752,37.104,37.0465,37.0561,54548.0
2016-04-06 13:00:00,38.68,38.76,38.66,38.76,77567.0,37.0656,37.1423,37.0465,37.1423,77567.0
2016-04-06 13:10:00,38.76,38.82,38.73,38.73,91865.0,37.1423,37.1998,37.1135,37.1135,91865.0
2016-04-06 13:20:00,38.73,38.81,38.72,38.73,73764.0,37.1135,37.1902,37.104,37.1135,73764.0
2016-04-06 13:30:00,38.73,38.79,38.71,38.78,74089.0,37.1135,37.171,37.0944,37.1615,74089.0
2016-04-06 13:40:00,38.78,38.81,38.75,38.8,74775.0,37.1615,37.1902,37.1327,37.1806,74775.0
2016-04-06 13:50:00,38.8,38.81,38.76,38.78,55540.0,37.1806,37.1902,37.1423,37.1615,55540.0
2016-04-06 14:00:00,38.78,38.8,38.68,38.73,93240.0,37.1615,37.1806,37.0656,37.1135,93240.0
2016-04-06 14:10:00,38.73,38.76,38.67,38.76,81925.0,37.1135,37.1423,37.0561,37.1423,81925.0
2016-04-06 14:20:00,38.77,38.79,38.67,38.68,88515.0,37.1519,37.171,37.0561,37.0656,88515.0
2016-04-06 14:30:00,38.68,38.74,38.66,38.66,83229.0,37.0656,37.1231,37.0465,37.0465,83229.0
2016-04-06 14:40:00,38.66,38.74,38.66,38.74,93147.0,37.0465,37.1231,37.0465,37.1231,93147.0
2016-04-06 14:50:00,38.74,38.84,38.71,38.82,104648.0,37.1231,37.219,37.0944,37.1998,104648.0
2016-04-06 15:00:00,38.81,39.0,38.78,38.96,197185.0,37.1902,37.3723,37.1615,37.3339,197185.0
2016-04-06 15:10:00,38.97,39.01,38.91,39.0,103257.0,37.3435,37.3819,37.286,37.3723,103257.0
2016-04-06 15:20:00,38.99,39.01,38.94,38.96,96150.0,37.3627,37.3819,37.3148,37.3339,96150.0
2016-04-06 15:30:00,38.97,38.99,38.84,38.85,183101.0,37.3435,37.3627,37.219,37.2285,183101.0
2016-04-06 15:40:00,38.85,38.87,38.82,38.84,165309.0,37.2285,37.2477,37.1998,37.219,165309.0
2016-04-06 15:50:00,38.84,38.9,38.84,38.9,411799.0,37.219,37.2765,37.219,37.2765,411799.0
2016-04-07 09:30:00,38.66,38.9,38.43,38.63,356628.0,37.0465,37.2765,36.8261,37.0177,356628.0
2016-04-07 09:40:00,38.62,38.71,38.53,38.68,182209.0,37.0081,37.0944,36.9219,37.0656,182209.0
2016-04-07 09:50:00,38.69,38.9,38.63,38.85,172816.0,37.0752,37.2765,37.0177,37.2285,172816.0
2016-04-07 10:00:00,38.84,39.05,38.78,39.01,145275.0,37.219,37.4202,37.1615,37.3819,145275.0
2016-04-07 10:10:00,39.01,39.01,38.81,38.91,95753.0,37.3819,37.3819,37.1902,37.286,95753.0
2016-04-07 10:20:00,38.91,38.99,38.84,38.87,100177.0,37.286,37.3627,37.219,37.2477,100177.0
2016-04-07 10:30:00,38.86,39.0,38.82,38.99,113724.0,37.2381,37.3723,37.1998,37.3627,113724.0
2016-04-07 10:40:00,38.98,38.98,38.82,38.93,78278.0,37.3531,37.3531,37.1998,37.3052,78278.0
2016-04-07 10:50:00,38.94,38.98,38.87,38.96,82809.0,37.3148,37.3531,37.2477,37.3339,82809.0
2016-04-07 11:00:00,38.96,38.96,38.79,38.82,80981.0,37.3339,37.3339,37.171,37.1998,80981.0
2016-04-07 11:10:00,38.81,38.88,38.8,38.87,67341.0,37.1902,37.2573,37.1806,37.2477,67341.0
2016-04-07 11:20:00,38.87,38.95,38.85,38.95,131530.0,37.2477,37.3244,37.2285,37.3244,131530.0
2016-04-07 11:30:00,38.96,39.01,38.93,38.97,104146.0,37.3339,37.3819,37.3052,37.3435,104146.0
2016-04-07 11:40:00,38.96,38.97,38.83,38.89,123301.0,37.3339,37.3435,37.2094,37.2669,123301.0
2016-04-07 11:50:00,38.89,38.92,38.8,38.81,109075.0,37.2669,37.2956,37.1806,37.1902,109075.0
2016-04-07 12:00:00,38.82,38.89,38.77,38.82,93184.0,37.1998,37.2669,37.1519,37.1998,93184.0
2016-04-07 12:10:00,38.81,38.82,38.56,38.57,120022.0,37.1902,37.1998,36.9506,36.9602,120022.0
2016-04-07 12:20:00,38.57,38.63,38.51,38.57,130354.0,36.9602,37.0177,36.9027,36.9602,130354.0
2016-04-07 12:30:00,38.56,38.6,38.46,38.5,113382.0,36.9506,36.989,36.8548,36.8931,113382.0
2016-04-07 12:40:00,38.5,38.54,38.39,38.52,169162.0,36.8931,36.9315,36.7877,36.9123,169162.0
2016-04-07 12:50:00,38.52,38.57,38.49,38.54,100103.0,36.9123,36.9602,36.8836,36.9315,100103.0
2016-04-07 13:00:00,38.53,38.54,38.4,38.48,135665.0,36.9219,36.9315,36.7973,36.874,135665.0
2016-04-07 13:10:00,38.48,38.62,38.46,38.6,197177.0,36.874,37.0081,36.8548,36.989,197177.0
2016-04-07 13:20:00,38.6,38.6,38.52,38.53,80237.0,36.989,36.989,36.9123,36.9219,80237.0
2016-04-07 13:30:00,38.52,38.53,38.35,38.35,193102.0,36.9123,36.9219,36.7494,36.7494,193102.0
2016-04-07 13:40:00,38.36,38.38,38.28,38.3,147914.0,36.759,36.7782,36.6823,36.7015,147914.0
2016-04-07 13:50:00,38.29,38.29,38.19,38.21,144648.0,36.6919,36.6919,36.5961,36.6153,144648.0
2016-04-07 14:00:00,38.21,38.22,38.02,38.03,380156.0,36.6153,36.6248,36.4332,36.4428,380156.0
2016-04-07 14:10:00,38.03,38.11,38.02,38.04,209531.0,36.4428,36.5194,36.4332,36.4523,209531.0
2016-04-07 14:20:00,38.04,38.15,38.04,38.15,221281.0,36.4523,36.5578,36.4523,36.5578,221281.0
2016-04-07 14:30:00,38.15,38.15,38.06,38.1,215911.0,36.5578,36.5578,36.4715,36.5098,215911.0
2016-04-07 14:40:00,38.1,38.11,37.91,37.97,659144.0,36.5098,36.5194,36.3278,36.3853,659144.0
2016-04-07 14:50:00,37.96,38.09,37.96,38.08,265802.0,36.3757,36.5003,36.3757,36.4907,265802.0
2016-04-07 15:00:00,38.08,38.12,37.99,38.11,196074.0,36.4907,36.529,36.4044,36.5194,196074.0
2016-04-07 15:10:00,38.11,38.21,38.1,38.17,161508.0,36.5194,36.6153,36.5098,36.5769,161508.0
2016-04-07 15:20:00,38.17,38.25,38.16,38.24,208948.0,36.5769,36.6536,36.5673,36.644,208948.0
2016-04-07 15:30:00,38.24,38.4,38.24,38.29,294468.0,36.644,36.7973,36.644,36.6919,294468.0
2016-04-07 15:40:00,38.29,38.38,38.24,38.3,219822.0,36.6919,36.7782,36.644,36.7015,219822.0
2016-04-07 15:50:00,38.31,38.38,38.26,38.35,511106.0,36.7111,36.7782,36.6632,36.7494,511106.0
2016-04-08 09:30:00,38.7,38.72,38.12,38.55,339347.0,37.0848,37.104,36.529,36.9411,339347.0
2016-04-08 09:40:00,38.53,38.58,38.42,38.52,213833.0,36.9219,36.9698,36.8165,36.9123,213833.0
2016-04-08 09:50:00,38.52,38.6,38.45,38.49,213326.0,36.9123,36.989,36.8452,36.8836,213326.0
2016-04-08 10:00:00,38.5,38.64,38.44,38.62,194641.0,36.8931,37.0273,36.8357,37.0081,194641.0
2016-04-08 10:10:00,38.62,38.64,38.53,38.54,131800.0,37.0081,37.0273,36.9219,36.9315,131800.0
2016-04-08 10:20:00,38.53,38.63,38.52,38.63,172520.0,36.9219,37.0177,36.9123,37.0177,172520.0
2016-04-08 10:30:00,38.63,38.64,38.51,38.53,153825.0,37.0177,37.0273,36.9027,36.9219,153825.0
2016-04-08 10:40:00,38.53,38.58,38.53,38.56,103720.0,36.9219,36.9698,36.9219,36.9506,103720.0
2016-04-08 10:50:00,38.57,38.57,38.44,38.45,126301.0,36.9602,36.9602,36.8357,36.8452,126301.0
2016-04-08 11:00:00,38.46,38.57,38.4,38.54,131404.0,36.8548,36.9602,36.7973,36.9315,131404.0
2016-04-08 11:10:00,38.54,38.59,38.47,38.52,79136.0,36.9315,36.9794,36.8644,36.9123,79136.0
2016-04-08 11:20:00,38.53,38.61,38.5,38.6,85823.0,36.9219,36.9986,36.8931,36.989,85823.0
2016-04-08 11:30:00,38.6,38.6,38.45,38.46,94590.0,36.989,36.989,36.8452,36.8548,94590.0
2016-04-08 11:40:00,38.47,38.56,38.46,38.53,67289.0,36.8644,36.9506,36.8548,36.9219,67289.0
2016-04-08 11:50:00,38.53,38.7,38.53,38.7,238635.0,36.9219,37.0848,36.9219,37.0848,238635.0
2016-04-08 12:00:00,38.69,38.69,38.59,38.66,46728.0,37.0752,37.0752,36.9794,37.0465,46728.0
2016-04-08 12:10:00,38.67,38.72,38.62,38.64,111655.0,37.0561,37.104,37.0081,37.0273,111655.0
2016-04-08 12:20:00,38.64,38.65,38.55,38.56,59367.0,37.0273,37.0369,36.9411,36.9506,59367.0
2016-04-08 12:30:00,38.55,38.58,38.51,38.55,83627.0,36.9411,36.9698,36.9027,36.9411,83627.0
2016-04-08 12:40:00,38.55,38.56,38.47,38.51,169597.0,36.9411,36.9506,36.8644,36.9027,169597.0
2016-04-08 12:50:00,38.51,38.51,38.44,38.46,119706.0,36.9027,36.9027,36.8357,36.8548,119706.0
2016-04-08 13:00:00,38.46,38.49,38.39,38.48,81470.0,36.8548,36.8836,36.7877,36.874,81470.0
2016-04-08 13:10:00,38.49,38.49,38.38,38.39,64763.0,36.8836,36.8836,36.7782,36.7877,64763.0
2016-04-08 13:20:00,38.39,38.44,38.34,38.35,67717.0,36.7877,36.8357,36.7398,36.7494,67717.0
2016-04-08 13:30:00,38.35,38.49,38.34,38.49,66890.0,36.7494,36.8836,36.7398,36.8836,66890.0
2016-04-08 13:40:00,38.49,38.5,38.45,38.49,74522.0,36.8836,36.8931,36.8452,36.8836,74522.0
2016-04-08 13:50:00,38.49,38.54,38.47,38.5,119085.0,36.8836,36.9315,36.8644,36.8931,119085.0
2016-04-08 14:00:00,38.5,38.55,38.49,38.54,109541.0,36.8931,36.9411,36.8836,36.9315,109541.0
2016-04-08 14:10:00,38.54,38.67,38.53,38.63,211690.0,36.9315,37.0561,36.9219,37.0177,211690.0
2016-04-08 14:20:00,38.63,38.7,38.63,38.65,150820.0,37.0177,37.0848,37.0177,37.0369,150820.0
2016-04-08 14:30:00,38.65,38.66,38.56,38.62,78822.0,37.0369,37.0465,36.9506,37.0081,78822.0
2016-04-08 14:40:00,38.61,38.65,38.58,38.59,60465.0,36.9986,37.0369,36.9698,36.9794,60465.0
2016-04-08 14:50:00,38.59,38.6,38.51,38.53,71403.0,36.9794,36.989,36.9027,36.9219,71403.0
2016-04-08 15:00:00,38.53,38.56,38.41,38.41,170871.0,36.9219,36.9506,36.8069,36.8069,170871.0
2016-04-08 15:10:00,38.42,38.54,38.41,38.49,88622.0,36.8165,36.9315,36.8069,36.8836,88622.0
2016-04-08 15:20:00,38.5,38.54,38.48,38.52,119860.0,36.8931,36.9315,36.874,36.9123,119860.0
2016-04-08 15:30:00,38.51,38.53,38.46,38.52,168882.0,36.9027,36.9219,36.8548,36.9123,168882.0
2016-04-08 15:40:00,38.51,38.54,38.45,38.52,241859.0,36.9027,36.9315,36.8452,36.9123,241859.0
2016-04-08 15:50:00,38.52,38.53,38.48,38.51,428345.0,36.9123,36.9219,36.874,36.9027,428345.0
2016-04-11 09:30:00,38.79,39.5,38.67,39.43,576938.0,37.171,37.8514,37.0561,37.7843,576938.0
2016-04-11 09:40:00,39.45,39.54,39.16,39.24,386277.0,37.8035,37.8897,37.5256,37.6023,386277.0
2016-04-11 09:50:00,39.24,39.43,39.18,39.29,326175.0,37.6023,37.7843,37.5448,37.6502,326175.0
2016-04-11 10:00:00,39.29,39.4,39.2,39.2,372563.0,37.6502,37.7556,37.5639,37.5639,372563.0
2016-04-11 10:10:00,39.21,39.38,39.19,39.32,245991.0,37.5735,37.7364,37.5543,37.6789,245991.0
2016-04-11 10:20:00,39.31,39.5,39.29,39.48,391402.0,37.6693,37.8514,37.6502,37.8322,391402.0
2016-04-11 10:30:00,39.49,39.55,39.41,39.53,307531.0,37.8418,37.8993,37.7652,37.8802,307531.0
2016-04-11 10:40:00,39.53,39.54,39.39,39.43,178660.0,37.8802,37.8897,37.746,37.7843,178660.0
2016-04-11 10:50:00,39.43,39.5,39.33,39.37,147524.0,37.7843,37.8514,37.6885,37.7268,147524.0
2016-04-11 11:00:00,39.36,39.46,39.28,39.41,164361.0,37.7173,37.8131,37.6406,37.7652,164361.0
2016-04-11 11:10:00,39.42,39.45,39.37,39.39,89223.0,37.7747,37.8035,37.7268,37.746,89223.0
2016-04-11 11:20:00,39.4,39.45,39.34,39.43,114811.0,37.7556,37.8035,37.6981,37.7843,114811.0
2016-04-11 11:30:00,39.42,39.42,39.21,39.21,180656.0,37.7747,37.7747,37.5735,37.5735,180656.0
2016-04-11 11:40:00,39.22,39.25,39.17,39.24,123977.0,37.5831,37.6118,37.5352,37.6023,123977.0
2016-04-11 11:50:00,39.25,39.28,39.13,39.28,115296.0,37.6118,37.6406,37.4969,37.6406,115296.0
2016-04-11 12:00:00,39.28,39.29,39.23,39.27,75048.0,37.6406,37.6502,37.5927,37.631,75048.0
2016-04-11 12:10:00,39.26,39.31,39.21,39.28,92016.0,37.6214,37.6693,37.5735,37.6406,92016.0
2016-04-11 12:20:00,39.29,39.34,39.28,39.3,76492.0,37.6502,37.6981,37.6406,37.6598,76492.0
2016-04-11 12:30:00,39.29,39.38,39.29,39.34,56863.0,37.6502,37.7364,37.6502,37.6981,56863.0
2016-04-11 12:40:00,39.33,39.45,39.3,39.43,70103.0,37.6885,37.8035,37.6598,37.7843,70103.0
2016-04-11 12:50:00,39.43,39.46,39.36,39.36,52021.0,37.7843,37.8131,37.7173,37.7173,52021.0
2016-04-11 13:00:00,39.36,39.42,39.35,39.41,143233.0,37.7173,37.7747,37.7077,37.7652,143233.0
2016-04-11 13:10:00,39.41,39.48,39.36,39.36,77340.0,37.7652,37.8322,37.7173,37.7173,77340.0
2016-04-11 13:20:00,39.35,39.42,39.34,39.34,82840.0,37.7077,37.7747,37.6981,37.6981,82840.0
2016-04-11 13:30:00,39.34,39.36,39.23,39.23,109072.0,37.6981,37.7173,37.5927,37.5927,109072.0
2016-04-11 13:40:00,39.23,39.23,39.1,39.15,177591.0,37.5927,37.5927,37.4681,37.516,177591.0
2016-04-11 13:50:00,39.15,39.21,39.15,39.2,124539.0,37.516,37.5735,37.516,37.5639,124539.0
2016-04-11 14:00:00,39.21,39.24,39.07,39.08,113774.0,37.5735,37.6023,37.4394,37.4489,113774.0
2016-04-11 14:10:00,39.07,39.18,39.06,39.15,96881.0,37.4394,37.5448,37.4298,37.516,96881.0
2016-04-11 14:20:00,39.15,39.19,39.05,39.06,127700.0,37.516,37.5543,37.4202,37.4298,127700.0
2016-04-11 14:30:00,39.05,39.13,39.03,39.12,157853.0,37.4202,37.4969,37.401,37.4873,157853.0
2016-04-11 14:40:00,39.11,39.11,39.0,39.0,84796.0,37.4777,37.4777,37.3723,37.3723,84796.0
2016-04-11 14:50:00,39.01,39.04,38.95,38.99,170458.0,37.3819,37.4106,37.3244,37.3627,170458.0
2016-04-11 15:00:00,38.99,39.0,38.92,38.94,143611.0,37.3627,37.3723,37.2956,37.3148,143611.0
2016-04-11 15:10:00,38.95,38.97,38.84,38.88,178705.0,37.3244,37.3435,37.219,37.2573,178705.0
2016-04-11 15:20:00,38.88,38.89,38.76,38.77,150690.0,37.2573,37.2669,37.1423,37.1519,150690.0
2016-04-11 15:30:00,38.78,38.79,38.7,38.71,220264.0,37.1615,37.171,37.0848,37.0944,220264.0
2016-04-11 15:40:00,38.72,38.83,38.71,38.77,310677.0,37.104,37.2094,37.0944,37.1519,310677.0
2016-04-11 15:50:00,38.77,38.8,38.72,38.73,370975.0,37.1519,37.1806,37.104,37.1135,370975.0
2016-04-12 09:30:00,38.82,39.26,38.76,39.18,256932.0,37.1998,37.6214,37.1423,37.5448,256932.0
2016-04-12 09:40:00,39.17,39.38,39.12,39.34,259545.0,37.5352,37.7364,37.4873,37.6981,259545.0
2016-04-12 09:50:00,39.35,39.43,39.13,39.13,154488.0,37.7077,37.7843,37.4969,37.4969,154488.0
2016-04-12 10:00:00,39.14,39.2,38.98,38.99,160381.0,37.5064,37.5639,37.3531,37.3627,160381.0
2016-04-12 10:10:00,38.98,39.01,38.86,38.91,122391.0,37.3531,37.3819,37.2381,37.286,122391.0
2016-04-12 10:20:00,38.91,38.99,38.86,38.99,88751.0,37.286,37.3627,37.2381,37.3627,88751.0
2016-04-12 10:30:00,38.99,39.12,38.95,38.98,158403.0,37.3627,37.4873,37.3244,37.3531,158403.0
2016-04-12 10:40:00,38.98,39.05,38.91,38.96,127028.0,37.3531,37.4202,37.286,37.3339,127028.0
2016-04-12 10:50:00,38.96,39.09,38.95,39.03,136891.0,37.3339,37.4585,37.3244,37.401,136891.0
2016-04-12 11:00:00,39.03,39.22,39.02,39.21,88253.0,37.401,37.5831,37.3914,37.5735,88253.0
2016-04-12 11:10:00,39.2,39.24,39.09,39.24,93276.0,37.5639,37.6023,37.4585,37.6023,93276.0
2016-04-12 11:20:00,39.23,39.24,39.11,39.11,85463.0,37.5927,37.6023,37.4777,37.4777,85463.0
2016-04-12 11:30:00,39.11,39.15,38.99,39.06,152982.0,37.4777,37.516,37.3627,37.4298,152982.0
2016-04-12 11:40:00,39.06,39.13,39.02,39.02,155404.0,37.4298,37.4969,37.3914,37.3914,155404.0
2016-04-12 11:50:00,39.02,39.13,39.02,39.05,75158.0,37.3914,37.4969,37.3914,37.4202,75158.0
2016-04-12 12:00:00,39.05,39.07,38.97,38.98,51389.0,37.4202,37.4394,37.3435,37.3531,51389.0
2016-04-12 12:10:00,38.97,39.01,38.95,38.96,80722.0,37.3435,37.3819,37.3244,37.3339,80722.0
2016-04-12 12:20:00,38.95,38.98,38.93,38.95,75053.0,37.3244,37.3531,37.3052,37.3244,75053.0
2016-04-12 12:30:00,38.96,39.03,38.95,39.01,120125.0,37.3339,37.401,37.3244,37.3819,120125.0
2016-04-12 12:40:00,39.01,39.04,38.97,38.98,61582.0,37.3819,37.4106,37.3435,37.3531,61582.0
2016-04-12 12:50:00,38.99,39.08,38.98,39.07,62832.0,37.3627,37.4489,37.3531,37.4394,62832.0
2016-04-12 13:00:00,39.07,39.07,39.02,39.02,54720.0,37.4394,37.4394,37.3914,37.3914,54720.0
2016-04-12 13:10:00,39.03,39.05,38.99,39.0,83026.0,37.401,37.4202,37.3627,37.3723,83026.0
2016-04-12 13:20:00,39.0,39.04,38.93,38.94,78183.0,37.3723,37.4106,37.3052,37.3148,78183.0
2016-04-12 13:30:00,38.93,39.01,38.91,38.92,79355.0,37.3052,37.3819,37.286,37.2956,79355.0
2016-04-12 13:40:00,38.92,39.0,38.89,38.93,77229.0,37.2956,37.3723,37.2669,37.3052,77229.0
2016-04-12 13:50:00,38.93,39.1,38.92,39.09,92090.0,37.3052,37.4681,37.2956,37.4585,92090.0
2016-04-12 14:00:00,39.09,39.15,39.07,39.11,95874.0,37.4585,37.516,37.4394,37.4777,95874.0
2016-04-12 14:10:00,39.12,39.21,39.11,39.17,100320.0,37.4873,37.5735,37.4777,37.5352,100320.0
2016-04-12 14:20:00,39.17,39.17,39.04,39.07,79207.0,37.5352,37.5352,37.4106,37.4394,79207.0
2016-04-12 14:30:00,39.07,39.21,39.06,39.19,54955.0,37.4394,37.5735,37.4298,37.5543,54955.0
2016-04-12 14:40:00,39.19,39.24,39.18,39.22,146903.0,37.5543,37.6023,37.5448,37.5831,146903.0
2016-04-12 14:50:00,39.22,39.25,39.22,39.25,71429.0,37.5831,37.6118,37.5831,37.6118,71429.0
2016-04-12 15:00:00,39.25,39.31,39.24,39.3,95892.0,37.6118,37.6693,37.6023,37.6598,95892.0
2016-04-12 15:10:00,39.3,39.31,39.26,39.3,74208.0,37.6598,37.6693,37.6214,37.6598,74208.0
2016-04-12 15:20:00,39.3,39.31,39.19,39.23,90826.0,37.6598,37.6693,37.5543,37.5927,90826.0
2016-04-12 15:30:00,39.23,39.26,39.2,39.2,177679.0,37.5927,37.6214,37.5639,37.5639,177679.0
2016-04-12 15:40:00,39.2,39.24,39.19,39.21,309824.0,37.5639,37.6023,37.5543,37.5735,309824.0
2016-04-12 15:50:00,39.22,39.22,39.15,39.19,305777.0,37.5831,37.5831,37.516,37.5543,305777.0
2016-04-13 09:30:00,39.3,39.34,38.96,39.07,524728.0,37.6598,37.6981,37.3339,37.4394,524728.0
2016-04-13 09:40:00,39.06,39.08,38.89,39.01,476907.0,37.4298,37.4489,37.2669,37.3819,476907.0
2016-04-13 09:50:00,39.02,39.13,38.98,39.13,432690.0,37.3914,37.4969,37.3531,37.4969,432690.0
2016-04-13 10:00:00,39.13,39.23,39.12,39.22,697250.0,37.4969,37.5927,37.4873,37.5831,697250.0
2016-04-13 10:10:00,39.23,39.54,39.22,39.5,800286.0,37.5927,37.8897,37.5831,37.8514,800286.0
2016-04-13 10:20:00,39.49,39.5,39.2,39.4,1250614.0,37.8418,37.8514,37.5639,37.7556,1250614.0
2016-04-13 10:30:00,39.4,39.54,39.34,39.5,615744.0,37.7556,37.8897,37.6981,37.8514,615744.0
2016-04-13 10:40:00,39.5,39.7,39.49,39.69,434349.0,37.8514,38.0431,37.8418,38.0335,434349.0
2016-04-13 10:50:00,39.69,39.78,39.61,39.69,309306.0,38.0335,38.1197,37.9568,38.0335,309306.0
2016-04-13 11:00:00,39.68,39.69,39.53,39.64,291890.0,38.0239,38.0335,37.8802,37.9856,291890.0
2016-04-13 11:10:00,39.64,39.71,39.59,39.71,159925.0,37.9856,38.0526,37.9377,38.0526,159925.0
2016-04-13 11:20:00,39.72,39.85,39.71,39.84,188975.0,38.0622,38.1868,38.0526,38.1772,188975.0
2016-04-13 11:30:00,39.84,39.96,39.81,39.89,338033.0,38.1772,38.2922,38.1485,38.2251,338033.0
2016-04-13 11:40:00,39.89,39.89,39.72,39.73,145176.0,38.2251,38.2251,38.0622,38.0718,145176.0
2016-04-13 11:50:00,39.74,39.84,39.74,39.82,80755.0,38.0814,38.1772,38.0814,38.1581,80755.0
2016-04-13 12:00:00,39.82,39.83,39.76,39.77,119772.0,38.1581,38.1676,38.1006,38.1101,119772.0
2016-04-13 12:10:00,39.78,39.85,39.77,39.8,97128.0,38.1197,38.1868,38.1101,38.1389,97128.0
2016-04-13 12:20:00,39.81,39.81,39.74,39.74,148859.0,38.1485,38.1485,38.0814,38.0814,148859.0
2016-04-13 12:30:00,39.73,39.73,39.69,39.73,115665.0,38.0718,38.0718,38.0335,38.0718,115665.0
2016-04-13 12:40:00,39.72,39.76,39.72,39.75,148526.0,38.0622,38.1006,38.0622,38.091,148526.0
2016-04-13 12:50:00,39.75,39.79,39.73,39.75,91069.0,38.091,38.1293,38.0718,38.091,91069.0
2016-04-13 13:00:00,39.74,39.81,39.74,39.8,140737.0,38.0814,38.1485,38.0814,38.1389,140737.0
2016-04-13 13:10:00,39.8,39.8,39.65,39.65,178836.0,38.1389,38.1389,37.9951,37.9951,178836.0
2016-04-13 13:20:00,39.65,39.71,39.63,39.67,102831.0,37.9951,38.0526,37.976,38.0143,102831.0
2016-04-13 13:30:00,39.67,39.69,39.65,39.66,92702.0,38.0143,38.0335,37.9951,38.0047,92702.0
2016-04-13 13:40:00,39.67,39.72,39.64,39.69,95357.0,38.0143,38.0622,37.9856,38.0335,95357.0
2016-04-13 13:50:00,39.69,39.73,39.67,39.73,93287.0,38.0335,38.0718,38.0143,38.0718,93287.0
2016-04-13 14:00:00,39.73,39.77,39.67,39.77,100283.0,38.0718,38.1101,38.0143,38.1101,100283.0
2016-04-13 14:10:00,39.77,39.84,39.76,39.84,124304.0,38.1101,38.1772,38.1006,38.1772,124304.0
2016-04-13 14:20:00,39.84,39.89,39.83,39.87,101504.0,38.1772,38.2251,38.1676,38.206,101504.0
2016-04-13 14:30:00,39.87,39.95,39.85,39.91,177042.0,38.206,38.2826,38.1868,38.2443,177042.0
2016-04-13 14:40:00,39.92,39.94,39.88,39.9,150824.0,38.2539,38.273,38.2156,38.2347,150824.0
2016-04-13 14:50:00,39.89,39.9,39.77,39.78,125567.0,38.2251,38.2347,38.1101,38.1197,125567.0
2016-04-13 15:00:00,39.78,39.9,39.76,39.89,154172.0,38.1197,38.2347,38.1006,38.2251,154172.0
2016-04-13 15:10:00,39.89,39.94,39.87,39.94,118548.0,38.2251,38.273,38.206,38.273,118548.0
2016-04-13 15:20:00,39.93,39.99,39.89,39.97,218118.0,38.2635,38.321,38.2251,38.3018,218118.0
2016-04-13 15:30:00,39.98,40.01,39.97,40.01,383835.0,38.3114,38.3401,38.3018,38.3401,383835.0
2016-04-13 15:40:00,40.01,40.01,39.85,39.89,364559.0,38.3401,38.3401,38.1868,38.2251,364559.0
2016-04-13 15:50:00,39.89,39.97,39.85,39.95,1035152.0,38.2251,38.3018,38.1868,38.2826,1035152.0
2016-04-14 09:30:00,40.34,41.39,40.24,41.36,1018120.0,38.6564,39.6625,38.5605,39.6338,1018120.0
2016-04-14 09:40:00,41.38,41.66,41.21,41.54,821863.0,39.6529,39.9213,39.49,39.8063,821863.0
2016-04-14 09:50:00,41.55,41.64,41.19,41.28,623484.0,39.8159,39.9021,39.4709,39.5571,623484.0
2016-04-14 10:00:00,41.28,41.5,41.21,41.49,417210.0,39.5571,39.7679,39.49,39.7584,417210.0
2016-04-14 10:10:00,41.49,41.6,41.27,41.27,504889.0,39.7584,39.8638,39.5475,39.5475,504889.0
2016-04-14 10:20:00,41.27,41.37,41.14,41.32,413750.0,39.5475,39.6434,39.423,39.5954,413750.0
2016-04-14 10:30:00,41.33,41.38,41.15,41.24,188397.0,39.605,39.6529,39.4325,39.5188,188397.0
2016-04-14 10:40:00,41.23,41.23,40.73,40.9,390322.0,39.5092,39.5092,39.0301,39.193,390322.0
2016-04-14 10:50:00,40.91,41.05,40.83,40.83,234245.0,39.2026,39.3367,39.1259,39.1259,234245.0
2016-04-14 11:00:00,40.83,41.21,40.8,41.16,220186.0,39.1259,39.49,39.0972,39.4421,220186.0
2016-04-14 11:10:00,41.16,41.28,41.16,41.2,108342.0,39.4421,39.5571,39.4421,39.4805,108342.0
2016-04-14 11:20:00,41.2,41.28,41.1,41.27,122339.0,39.4805,39.5571,39.3846,39.5475,122339.0
2016-04-14 11:30:00,41.27,41.46,41.26,41.45,191761.0,39.5475,39.7296,39.538,39.72,191761.0
2016-04-14 11:40:00,41.46,41.48,41.38,41.42,192656.0,39.7296,39.7488,39.6529,39.6913,192656.0
2016-04-14 11:50:00,41.42,41.42,41.27,41.29,151633.0,39.6913,39.6913,39.5475,39.5667,151633.0
2016-04-14 12:00:00,41.3,41.34,41.24,41.28,162449.0,39.5763,39.6146,39.5188,39.5571,162449.0
2016-04-14 12:10:00,41.28,41.4,41.26,41.4,110240.0,39.5571,39.6721,39.538,39.6721,110240.0
2016-04-14 12:20:00,41.4,41.45,41.37,41.37,112564.0,39.6721,39.72,39.6434,39.6434,112564.0
2016-04-14 12:30:00,41.36,41.37,41.23,41.24,100108.0,39.6338,39.6434,39.5092,39.5188,100108.0
2016-04-14 12:40:00,41.25,41.34,41.24,41.32,101769.0,39.5284,39.6146,39.5188,39.5954,101769.0
2016-04-14 12:50:00,41.31,41.36,41.26,41.26,85263.0,39.5859,39.6338,39.538,39.538,85263.0
2016-04-14 13:00:00,41.26,41.31,41.22,41.27,127516.0,39.538,39.5859,39.4996,39.5475,127516.0
2016-04-14 13:10:00,41.27,41.31,41.26,41.29,63948.0,39.5475,39.5859,39.538,39.5667,63948.0
2016-04-14 13:20:00,41.28,41.28,41.22,41.25,79124.0,39.5571,39.5571,39.4996,39.5284,79124.0
2016-04-14 13:30:00,41.26,41.3,41.24,41.25,86552.0,39.538,39.5763,39.5188,39.5284,86552.0
2016-04-14 13:40:00,41.25,41.3,41.22,41.27,112617.0,39.5284,39.5763,39.4996,39.5475,112617.0
2016-04-14 13:50:00,41.27,41.29,41.23,41.24,110314.0,39.5475,39.5667,39.5092,39.5188,110314.0
2016-04-14 14:00:00,41.25,41.3,41.24,41.29,135016.0,39.5284,39.5763,39.5188,39.5667,135016.0
2016-04-14 14:10:00,41.29,41.31,41.24,41.26,99152.0,39.5667,39.5859,39.5188,39.538,99152.0
2016-04-14 14:20:00,41.27,41.32,41.26,41.29,118519.0,39.5475,39.5954,39.538,39.5667,118519.0
2016-04-14 14:30:00,41.28,41.29,41.14,41.17,130631.0,39.5571,39.5667,39.423,39.4517,130631.0
2016-04-14 14:40:00,41.17,41.27,41.16,41.22,81220.0,39.4517,39.5475,39.4421,39.4996,81220.0
2016-04-14 14:50:00,41.21,41.26,41.21,41.23,102310.0,39.49,39.538,39.49,39.5092,102310.0
2016-04-14 15:00:00,41.22,41.26,41.21,41.22,113087.0,39.4996,39.538,39.49,39.4996,113087.0
2016-04-14 15:10:00,41.22,41.25,41.21,41.21,89148.0,39.4996,39.5284,39.49,39.49,89148.0
2016-04-14 15:20:00,41.21,41.27,41.2,41.22,167542.0,39.49,39.5475,39.4805,39.4996,167542.0
2016-04-14 15:30:00,41.22,41.25,41.2,41.21,206477.0,39.4996,39.5284,39.4805,39.49,206477.0
2016-04-14 15:40:00,41.21,41.27,41.16,41.26,348518.0,39.49,39.5475,39.4421,39.538,348518.0
2016-04-14 15:50:00,41.26,41.26,41.17,41.18,778764.0,39.538,39.538,39.4517,39.4613,778764.0
2016-04-15 09:30:00,41.29,41.36,41.1,41.22,506710.0,39.5667,39.6338,39.3846,39.4996,506710.0
2016-04-15 09:40:00,41.22,41.33,40.98,41.03,326507.0,39.4996,39.605,39.2696,39.3176,326507.0
2016-04-15 09:50:00,41.02,41.09,40.83,40.98,227676.0,39.308,39.375,39.1259,39.2696,227676.0
2016-04-15 10:00:00,40.98,41.08,40.78,40.81,114967.0,39.2696,39.3655,39.078,39.1067,114967.0
2016-04-15 10:10:00,40.81,40.94,40.72,40.88,113572.0,39.1067,39.2313,39.0205,39.1738,113572.0
2016-04-15 10:20:00,40.88,41.01,40.83,40.84,161917.0,39.1738,39.2984,39.1259,39.1355,161917.0
2016-04-15 10:30:00,40.84,40.97,40.82,40.86,142523.0,39.1355,39.2601,39.1163,39.1546,142523.0
2016-04-15 10:40:00,40.85,40.93,40.79,40.9,91363.0,39.1451,39.2217,39.0876,39.193,91363.0
2016-04-15 10:50:00,40.89,41.02,40.72,41.02,163279.0,39.1834,39.308,39.0205,39.308,163279.0
2016-04-15 11:00:00,41.02,41.08,40.99,40.99,82912.0,39.308,39.3655,39.2792,39.2792,82912.0
2016-04-15 11:10:00,40.99,41.13,40.96,41.13,134449.0,39.2792,39.4134,39.2505,39.4134,134449.0
2016-04-15 11:20:00,41.12,41.17,41.08,41.13,81295.0,39.4038,39.4517,39.3655,39.4134,81295.0
2016-04-15 11:30:00,41.11,41.15,41.01,41.03,266554.0,39.3942,39.4325,39.2984,39.3176,266554.0
2016-04-15 11:40:00,41.02,41.03,40.97,40.97,86039.0,39.308,39.3176,39.2601,39.2601,86039.0
2016-04-15 11:50:00,40.97,41.02,40.92,40.92,97163.0,39.2601,39.308,39.2121,39.2121,97163.0
2016-04-15 12:00:00,40.92,41.01,40.92,40.94,110339.0,39.2121,39.2984,39.2121,39.2313,110339.0
2016-04-15 12:10:00,40.94,41.11,40.94,41.04,174140.0,39.2313,39.3942,39.2313,39.3271,174140.0
2016-04-15 12:20:00,41.03,41.05,40.94,40.96,68623.0,39.3176,39.3367,39.2313,39.2505,68623.0
2016-04-15 12:30:00,40.97,41.01,40.87,40.9,96401.0,39.2601,39.2984,39.1642,39.193,96401.0
2016-04-15 12:40:00,40.91,41.0,40.91,40.92,153704.0,39.2026,39.2888,39.2026,39.2121,153704.0
2016-04-15 12:50:00,40.92,40.95,40.9,40.91,59678.0,39.2121,39.2409,39.193,39.2026,59678.0
2016-04-15 13:00:00,40.9,40.95,40.85,40.94,69268.0,39.193,39.2409,39.1451,39.2313,69268.0
2016-04-15 13:10:00,40.95,40.98,40.9,40.95,73311.0,39.2409,39.2696,39.193,39.2409,73311.0
2016-04-15 13:20:00,40.95,41.01,40.93,40.99,72874.0,39.2409,39.2984,39.2217,39.2792,72874.0
2016-04-15 13:30:00,40.99,41.01,40.97,41.0,100943.0,39.2792,39.2984,39.2601,39.2888,100943.0
2016-04-15 13:40:00,41.0,41.0,40.95,40.99,62766.0,39.2888,39.2888,39.2409,39.2792,62766.0
2016-04-15 13:50:00,41.0,41.05,40.97,41.03,116514.0,39.2888,39.3367,39.2601,39.3176,116514.0
2016-04-15 14:00:00,41.03,41.03,40.95,40.96,104761.0,39.3176,39.3176,39.2409,39.2505,104761.0
2016-04-15 14:10:00,40.97,40.99,40.92,40.96,81550.0,39.2601,39.2792,39.2121,39.2505,81550.0
2016-04-15 14:20:00,40.96,41.03,40.95,41.0,167540.0,39.2505,39.3176,39.2409,39.2888,167540.0
2016-04-15 14:30:00,41.0,41.01,40.95,40.99,112277.0,39.2888,39.2984,39.2409,39.2792,112277.0
2016-04-15 14:40:00,41.0,41.01,40.96,40.98,112118.0,39.2888,39.2984,39.2505,39.2696,112118.0
2016-04-15 14:50:00,40.98,41.03,40.98,41.01,99775.0,39.2696,39.3176,39.2696,39.2984,99775.0
2016-04-15 15:00:00,41.0,41.04,40.98,40.98,127023.0,39.2888,39.3271,39.2696,39.2696,127023.0
2016-04-15 15:10:00,40.98,41.0,40.97,40.97,65175.0,39.2696,39.2888,39.2601,39.2601,65175.0
2016-04-15 15:20:00,40.97,41.01,40.97,40.98,207565.0,39.2601,39.2984,39.2601,39.2696,207565.0
2016-04-15 15:30:00,40.98,41.02,40.98,41.0,200713.0,39.2696,39.308,39.2696,39.2888,200713.0
2016-04-15 15:40:00,41.0,41.0,40.9,40.93,262281.0,39.2888,39.2888,39.193,39.2217,262281.0
2016-04-15 15:50:00,40.92,40.95,40.9,40.91,454483.0,39.2121,39.2409,39.193,39.2026,454483.0
2016-04-18 09:30:00,41.18,41.26,40.73,40.77,222657.0,39.4613,39.538,39.0301,39.0684,222657.0
2016-04-18 09:40:00,40.78,40.89,40.68,40.85,135290.0,39.078,39.1834,38.9822,39.1451,135290.0
2016-04-18 09:50:00,40.85,40.85,40.65,40.69,228623.0,39.1451,39.1451,38.9534,38.9917,228623.0
2016-04-18 10:00:00,40.69,40.85,40.69,40.78,147833.0,38.9917,39.1451,38.9917,39.078,147833.0
2016-04-18 10:10:00,40.78,41.0,40.77,40.96,219036.0,39.078,39.2888,39.0684,39.2505,219036.0
2016-04-18 10:20:00,40.97,41.06,40.9,40.94,162068.0,39.2601,39.3463,39.193,39.2313,162068.0
2016-04-18 10:30:00,40.93,41.06,40.92,41.04,150340.0,39.2217,39.3463,39.2121,39.3271,150340.0
2016-04-18 10:40:00,41.04,41.05,40.83,40.87,84081.0,39.3271,39.3367,39.1259,39.1642,84081.0
2016-04-18 10:50:00,40.87,40.93,40.82,40.83,89622.0,39.1642,39.2217,39.1163,39.1259,89622.0
2016-04-18 11:00:00,40.82,40.85,40.78,40.83,123938.0,39.1163,39.1451,39.078,39.1259,123938.0
2016-04-18 11:10:00,40.83,40.86,40.74,40.79,117745.0,39.1259,39.1546,39.0397,39.0876,117745.0
2016-04-18 11:20:00,40.8,40.83,40.7,40.71,94059.0,39.0972,39.1259,39.0013,39.0109,94059.0
2016-04-18 11:30:00,40.71,40.74,40.58,40.58,165579.0,39.0109,39.0397,38.8863,38.8863,165579.0
2016-04-18 11:40:00,40.59,40.6,40.43,40.48,174325.0,38.8959,38.9055,38.7426,38.7905,174325.0
2016-04-18 11:50:00,40.48,40.68,40.48,40.67,96437.0,38.7905,38.9822,38.7905,38.9726,96437.0
2016-04-18 12:00:00,40.67,40.79,40.67,40.76,109128.0,38.9726,39.0876,38.9726,39.0588,109128.0
2016-04-18 12:10:00,40.76,40.83,40.75,40.78,56800.0,39.0588,39.1259,39.0492,39.078,56800.0
2016-04-18 12:20:00,40.79,40.87,40.78,40.83,92901.0,39.0876,39.1642,39.078,39.1259,92901.0
2016-04-18 12:30:00,40.83,40.87,40.8,40.85,101180.0,39.1259,39.1642,39.0972,39.1451,101180.0
2016-04-18 12:40:00,40.85,40.89,40.82,40.84,60316.0,39.1451,39.1834,39.1163,39.1355,60316.0
2016-04-18 12:50:00,40.84,40.87,40.8,40.81,70479.0,39.1355,39.1642,39.0972,39.1067,70479.0
2016-04-18 13:00:00,40.82,40.86,40.76,40.86,60939.0,39.1163,39.1546,39.0588,39.1546,60939.0
2016-04-18 13:10:00,40.86,40.86,40.79,40.83,62135.0,39.1546,39.1546,39.0876,39.1259,62135.0
2016-04-18 13:20:00,40.84,40.88,40.8,40.84,112899.0,39.1355,39.1738,39.0972,39.1355,112899.0
2016-04-18 13:30:00,40.84,40.84,40.73,40.78,90848.0,39.1355,39.1355,39.0301,39.078,90848.0
2016-04-18 13:40:00,40.78,40.83,40.73,40.73,73727.0,39.078,39.1259,39.0301,39.0301,73727.0
2016-04-18 13:50:00,40.73,40.78,40.72,40.75,67802.0,39.0301,39.078,39.0205,39.0492,67802.0
2016-04-18 14:00:00,40.75,40.85,40.71,40.82,99219.0,39.0492,39.1451,39.0109,39.1163,99219.0
2016-04-18 14:10:00,40.82,40.88,40.81,40.84,110267.0,39.1163,39.1738,39.1067,39.1355,110267.0
2016-04-18 14:20:00,40.84,40.87,40.79,40.8,88064.0,39.1355,39.1642,39.0876,39.0972,88064.0
2016-04-18 14:30:00,40.79,40.88,40.79,40.84,106175.0,39.0876,39.1738,39.0876,39.1355,106175.0
2016-04-18 14:40:00,40.85,40.9,40.83,40.89,95971.0,39.1451,39.193,39.1259,39.1834,95971.0
2016-04-18 14:50:00,40.89,40.9,40.84,40.89,84257.0,39.1834,39.193,39.1355,39.1834,84257.0
2016-04-18 15:00:00,40.89,40.92,40.86,40.88,80545.0,39.1834,39.2121,39.1546,39.1738,80545.0
2016-04-18 15:10:00,40.88,40.89,40.84,40.89,85914.0,39.1738,39.1834,39.1355,39.1834,85914.0
2016-04-18 15:20:00,40.89,40.92,40.88,40.92,91158.0,39.1834,39.2121,39.1738,39.2121,91158.0
2016-04-18 15:30:00,40.92,40.92,40.85,40.85,115703.0,39.2121,39.2121,39.1451,39.1451,115703.0
2016-04-18 15:40:00,40.86,40.94,40.85,40.91,101531.0,39.1546,39.2313,39.1451,39.2026,101531.0
2016-04-18 15:50:00,40.91,40.92,40.84,40.92,300639.0,39.2026,39.2121,39.1355,39.2121,300639.0
2016-04-19 09:30:00,40.99,41.5,40.96,41.44,319291.0,39.2792,39.7679,39.2505,39.7104,319291.0
2016-04-19 09:40:00,41.44,41.56,41.39,41.55,285972.0,39.7104,39.8254,39.6625,39.8159,285972.0
2016-04-19 09:50:00,41.55,41.71,41.5,41.7,333157.0,39.8159,39.9692,39.7679,39.9596,333157.0
2016-04-19 10:00:00,41.72,41.73,41.43,41.49,217467.0,39.9788,39.9883,39.7009,39.7584,217467.0
2016-04-19 10:10:00,41.49,41.51,41.42,41.48,160455.0,39.7584,39.7775,39.6913,39.7488,160455.0
2016-04-19 10:20:00,41.49,41.63,41.49,41.55,161294.0,39.7584,39.8925,39.7584,39.8159,161294.0
2016-04-19 10:30:00,41.55,41.67,41.55,41.66,125622.0,39.8159,39.9308,39.8159,39.9213,125622.0
2016-04-19 10:40:00,41.67,41.76,41.64,41.69,246824.0,39.9308,40.0171,39.9021,39.95,246824.0
2016-04-19 10:50:00,41.69,41.75,41.66,41.72,77031.0,39.95,40.0075,39.9213,39.9788,77031.0
2016-04-19 11:00:00,41.72,41.75,41.64,41.65,111514.0,39.9788,40.0075,39.9021,39.9117,111514.0
2016-04-19 11:10:00,41.66,41.67,41.53,41.57,77552.0,39.9213,39.9308,39.7967,39.835,77552.0
2016-04-19 11:20:00,41.57,41.58,41.48,41.49,84768.0,39.835,39.8446,39.7488,39.7584,84768.0
2016-04-19 11:30:00,41.49,41.51,41.38,41.4,206573.0,39.7584,39.7775,39.6529,39.6721,206573.0
2016-04-19 11:40:00,41.39,41.42,41.36,41.4,230555.0,39.6625,39.6913,39.6338,39.6721,230555.0
2016-04-19 11:50:00,41.4,41.41,41.21,41.21,118950.0,39.6721,39.6817,39.49,39.49,118950.0
2016-04-19 12:00:00,41.2,41.21,41.13,41.15,97754.0,39.4805,39.49,39.4134,39.4325,97754.0
2016-04-19 12:10:00,41.16,41.16,40.98,40.98,188251.0,39.4421,39.4421,39.2696,39.2696,188251.0
2016-04-19 12:20:00,40.99,41.05,40.97,41.03,167006.0,39.2792,39.3367,39.2601,39.3176,167006.0
2016-04-19 12:30:00,41.03,41.07,41.0,41.05,202175.0,39.3176,39.3559,39.2888,39.3367,202175.0
2016-04-19 12:40:00,41.05,41.12,41.01,41.06,94973.0,39.3367,39.4038,39.2984,39.3463,94973.0
2016-04-19 12:50:00,41.06,41.1,41.03,41.09,77877.0,39.3463,39.3846,39.3176,39.375,77877.0
2016-04-19 13:00:00,41.09,41.12,41.05,41.11,217061.0,39.375,39.4038,39.3367,39.3942,217061.0
2016-04-19 13:10:00,41.11,41.13,41.08,41.11,96309.0,39.3942,39.4134,39.3655,39.3942,96309.0
2016-04-19 13:20:00,41.12,41.22,41.12,41.18,85582.0,39.4038,39.4996,39.4038,39.4613,85582.0
2016-04-19 13:30:00,41.18,41.23,41.17,41.23,96324.0,39.4613,39.5092,39.4517,39.5092,96324.0
2016-04-19 13:40:00,41.22,41.35,41.2,41.35,134217.0,39.4996,39.6242,39.4805,39.6242,134217.0
2016-04-19 13:50:00,41.36,41.39,41.32,41.34,93522.0,39.6338,39.6625,39.5954,39.6146,93522.0
2016-04-19 14:00:00,41.33,41.35,41.26,41.29,96606.0,39.605,39.6242,39.538,39.5667,96606.0
2016-04-19 14:10:00,41.29,41.34,41.29,41.32,83652.0,39.5667,39.6146,39.5667,39.5954,83652.0
2016-04-19 14:20:00,41.31,41.32,41.27,41.27,102863.0,39.5859,39.5954,39.5475,39.5475,102863.0
2016-04-19 14:30:00,41.27,41.38,41.27,41.37,173875.0,39.5475,39.6529,39.5475,39.6434,173875.0
2016-04-19 14:40:00,41.37,41.41,41.34,41.41,121033.0,39.6434,39.6817,39.6146,39.6817,121033.0
2016-04-19 14:50:00,41.41,41.47,41.41,41.44,93907.0,39.6817,39.7392,39.6817,39.7104,93907.0
2016-04-19 15:00:00,41.43,41.49,41.39,41.47,65636.0,39.7009,39.7584,39.6625,39.7392,65636.0
2016-04-19 15:10:00,41.46,41.49,41.4,41.41,118759.0,39.7296,39.7584,39.6721,39.6817,118759.0
2016-04-19 15:20:00,41.41,41.42,41.37,41.38,163695.0,39.6817,39.6913,39.6434,39.6529,163695.0
2016-04-19 15:30:00,41.38,41.39,41.36,41.38,179763.0,39.6529,39.6625,39.6338,39.6529,179763.0
2016-04-19 15:40:00,41.39,41.39,41.36,41.37,158109.0,39.6625,39.6625,39.6338,39.6434,158109.0
2016-04-19 15:50:00,41.37,41.4,41.31,41.34,327615.0,39.6434,39.6721,39.5859,39.6146,327615.0
2016-04-20 09:30:00,41.36,41.62,41.36,41.53,195934.0,39.6338,39.8829,39.6338,39.7967,195934.0
2016-04-20 09:40:00,41.51,41.64,41.51,41.63,137627.0,39.7775,39.9021,39.7775,39.8925,137627.0
2016-04-20 09:50:00,41.63,41.7,41.58,41.67,244860.0,39.8925,39.9596,39.8446,39.9308,244860.0
2016-04-20 10:00:00,41.68,41.71,41.61,41.68,161807.0,39.9404,39.9692,39.8733,39.9404,161807.0
2016-04-20 10:10:00,41.67,41.68,41.5,41.56,155268.0,39.9308,39.9404,39.7679,39.8254,155268.0
2016-04-20 10:20:00,41.56,41.58,41.31,41.34,153443.0,39.8254,39.8446,39.5859,39.6146,153443.0
2016-04-20 10:30:00,41.35,41.41,41.11,41.13,151256.0,39.6242,39.6817,39.3942,39.4134,151256.0
2016-04-20 10:40:00,41.13,41.23,41.12,41.22,105922.0,39.4134,39.5092,39.4038,39.4996,105922.0
2016-04-20 10:50:00,41.22,41.39,41.21,41.37,126457.0,39.4996,39.6625,39.49,39.6434,126457.0
2016-04-20 11:00:00,41.38,41.44,41.33,41.42,98134.0,39.6529,39.7104,39.605,39.6913,98134.0
2016-04-20 11:10:00,41.43,41.49,41.36,41.41,132424.0,39.7009,39.7584,39.6338,39.6817,132424.0
2016-04-20 11:20:00,41.41,41.42,41.31,41.32,97685.0,39.6817,39.6913,39.5859,39.5954,97685.0
2016-04-20 11:30:00,41.32,41.34,41.22,41.23,102304.0,39.5954,39.6146,39.4996,39.5092,102304.0
2016-04-20 11:40:00,41.24,41.25,41.18,41.25,106752.0,39.5188,39.5284,39.4613,39.5284,106752.0
2016-04-20 11:50:00,41.25,41.28,41.21,41.24,111173.0,39.5284,39.5571,39.49,39.5188,111173.0
2016-04-20 12:00:00,41.24,41.36,41.23,41.36,65102.0,39.5188,39.6338,39.5092,39.6338,65102.0
2016-04-20 12:10:00,41.35,41.38,41.33,41.38,42192.0,39.6242,39.6529,39.605,39.6529,42192.0
2016-04-20 12:20:00,41.38,41.48,41.37,41.47,82316.0,39.6529,39.7488,39.6434,39.7392,82316.0
2016-04-20 12:30:00,41.47,41.47,41.36,41.39,77047.0,39.7392,39.7392,39.6338,39.6625,77047.0
2016-04-20 12:40:00,41.39,41.48,41.37,41.45,77701.0,39.6625,39.7488,39.6434,39.72,77701.0
2016-04-20 12:50:00,41.45,41.48,41.42,41.48,47920.0,39.72,39.7488,39.6913,39.7488,47920.0
2016-04-20 13:00:00,41.48,41.49,41.35,41.37,73417.0,39.7488,39.7584,39.6242,39.6434,73417.0
2016-04-20 13:10:00,41.37,41.45,41.37,41.41,76788.0,39.6434,39.72,39.6434,39.6817,76788.0
2016-04-20 13:20:00,41.42,41.45,41.42,41.42,28275.0,39.6913,39.72,39.6913,39.6913,28275.0
2016-04-20 13:30:00,41.41,41.5,41.41,41.49,46681.0,39.6817,39.7679,39.6817,39.7584,46681.0
2016-04-20 13:40:00,41.49,41.51,41.45,41.49,77448.0,39.7584,39.7775,39.72,39.7584,77448.0
2016-04-20 13:50:00,41.48,41.5,41.45,41.48,79917.0,39.7488,39.7679,39.72,39.7488,79917.0
2016-04-20 14:00:00,41.48,41.51,41.39,41.39,68681.0,39.7488,39.7775,39.6625,39.6625,68681.0
2016-04-20 14:10:00,41.4,41.49,41.39,41.47,61360.0,39.6721,39.7584,39.6625,39.7392,61360.0
2016-04-20 14:20:00,41.47,41.57,41.47,41.55,121995.0,39.7392,39.835,39.7392,39.8159,121995.0
2016-04-20 14:30:00,41.55,41.57,41.48,41.52,111397.0,39.8159,39.835,39.7488,39.7871,111397.0
2016-04-20 14:40:00,41.52,41.54,41.46,41.49,83232.0,39.7871,39.8063,39.7296,39.7584,83232.0
2016-04-20 14:50:00,41.5,41.53,41.48,41.5,87451.0,39.7679,39.7967,39.7488,39.7679,87451.0
2016-04-20 15:00:00,41.5,41.54,41.46,41.47,102636.0,39.7679,39.8063,39.7296,39.7392,102636.0
2016-04-20 15:10:00,41.47,41.5,41.38,41.42,106955.0,39.7392,39.7679,39.6529,39.6913,106955.0
2016-04-20 15:20:00,41.42,41.45,41.4,41.44,82725.0,39.6913,39.72,39.6721,39.7104,82725.0
2016-04-20 15:30:00,41.44,41.47,41.39,41.39,109453.0,39.7104,39.7392,39.6625,39.6625,109453.0
2016-04-20 15:40:00,41.39,41.41,41.32,41.39,256374.0,39.6625,39.6817,39.5954,39.6625,256374.0
2016-04-20 15:50:00,41.38,41.38,41.25,41.26,414026.0,39.6529,39.6529,39.5284,39.538,414026.0
2016-04-21 09:30:00,40.8,40.93,40.31,40.35,379436.0,39.0972,39.2217,38.6276,38.6659,379436.0
2016-04-21 09:40:00,40.35,40.38,40.05,40.05,396799.0,38.6659,38.6947,38.3785,38.3785,396799.0
2016-04-21 09:50:00,40.04,40.36,40.04,40.26,222412.0,38.3689,38.6755,38.3689,38.5797,222412.0
2016-04-21 10:00:00,40.25,40.26,39.92,39.94,287440.0,38.5701,38.5797,38.2539,38.273,287440.0
2016-04-21 10:10:00,39.95,40.05,39.8,40.05,325861.0,38.2826,38.3785,38.1389,38.3785,325861.0
2016-04-21 10:20:00,40.06,40.34,40.02,40.31,303696.0,38.388,38.6564,38.3497,38.6276,303696.0
2016-04-21 10:30:00,40.31,40.41,40.25,40.27,225391.0,38.6276,38.7234,38.5701,38.5893,225391.0
2016-04-21 10:40:00,40.27,40.35,40.17,40.17,182553.0,38.5893,38.6659,38.4934,38.4934,182553.0
2016-04-21 10:50:00,40.18,40.36,40.17,40.22,127955.0,38.503,38.6755,38.4934,38.5414,127955.0
2016-04-21 11:00:00,40.22,40.36,40.21,40.26,139103.0,38.5414,38.6755,38.5318,38.5797,139103.0
2016-04-21 11:10:00,40.27,40.27,40.01,40.02,168720.0,38.5893,38.5893,38.3401,38.3497,168720.0
2016-04-21 11:20:00,40.02,40.02,39.88,39.93,258678.0,38.3497,38.3497,38.2156,38.2635,258678.0
2016-04-21 11:30:00,39.93,40.09,39.84,40.07,298314.0,38.2635,38.4168,38.1772,38.3976,298314.0
2016-04-21 11:40:00,40.08,40.16,39.96,39.98,185279.0,38.4072,38.4839,38.2922,38.3114,185279.0
2016-04-21 11:50:00,39.98,40.0,39.87,39.9,269917.0,38.3114,38.3305,38.206,38.2347,269917.0
2016-04-21 12:00:00,39.91,39.95,39.85,39.87,183646.0,38.2443,38.2826,38.1868,38.206,183646.0
2016-04-21 12:10:00,39.88,39.93,39.84,39.9,190231.0,38.2156,38.2635,38.1772,38.2347,190231.0
2016-04-21 12:20:00,39.9,40.07,39.84,40.06,201717.0,38.2347,38.3976,38.1772,38.388,201717.0
2016-04-21 12:30:00,40.05,40.24,40.01,40.24,253683.0,38.3785,38.5605,38.3401,38.5605,253683.0
2016-04-21 12:40:00,40.24,40.33,40.23,40.23,183477.0,38.5605,38.6468,38.5509,38.5509,183477.0
2016-04-21 12:50:00,40.22,40.23,40.12,40.13,86832.0,38.5414,38.5509,38.4455,38.4551,86832.0
2016-04-21 13:00:00,40.13,40.17,40.03,40.06,186927.0,38.4551,38.4934,38.3593,38.388,186927.0
2016-04-21 13:10:00,40.07,40.13,40.02,40.08,172796.0,38.3976,38.4551,38.3497,38.4072,172796.0
2016-04-21 13:20:00,40.08,40.2,40.07,40.11,98635.0,38.4072,38.5222,38.3976,38.436,98635.0
2016-04-21 13:30:00,40.12,40.14,39.98,40.01,124351.0,38.4455,38.4647,38.3114,38.3401,124351.0
2016-04-21 13:40:00,39.99,40.11,39.98,39.99,142189.0,38.321,38.436,38.3114,38.321,142189.0
2016-04-21 13:50:00,39.99,40.01,39.94,39.96,118158.0,38.321,38.3401,38.273,38.2922,118158.0
2016-04-21 14:00:00,39.96,40.0,39.93,39.97,130887.0,38.2922,38.3305,38.2635,38.3018,130887.0
2016-04-21 14:10:00,39.97,40.06,39.92,40.05,229264.0,38.3018,38.388,38.2539,38.3785,229264.0
2016-04-21 14:20:00,40.05,40.17,40.05,40.08,175083.0,38.3785,38.4934,38.3785,38.4072,175083.0
2016-04-21 14:30:00,40.07,40.07,39.89,39.89,198700.0,38.3976,38.3976,38.2251,38.2251,198700.0
2016-04-21 14:40:00,39.89,39.96,39.84,39.85,235464.0,38.2251,38.2922,38.1772,38.1868,235464.0
2016-04-21 14:50:00,39.86,39.9,39.82,39.84,278724.0,38.1964,38.2347,38.1581,38.1772,278724.0
2016-04-21 15:00:00,39.85,39.91,39.84,39.9,326177.0,38.1868,38.2443,38.1772,38.2347,326177.0
2016-04-21 15:10:00,39.9,39.9,39.81,39.83,310602.0,38.2347,38.2347,38.1485,38.1676,310602.0
2016-04-21 15:20:00,39.84,39.89,39.81,39.88,274127.0,38.1772,38.2251,38.1485,38.2156,274127.0
2016-04-21 15:30:00,39.88,39.99,39.84,39.85,488530.0,38.2156,38.321,38.1772,38.1868,488530.0
2016-04-21 15:40:00,39.85,39.93,39.84,39.93,545617.0,38.1868,38.2635,38.1772,38.2635,545617.0
2016-04-21 15:50:00,39.92,40.03,39.92,40.0,876693.0,38.2539,38.3593,38.2539,38.3305,876693.0
2016-04-22 09:30:00,37.67,38.3,37.11,37.76,1921324.0,36.0978,36.7015,35.5612,36.184,1921324.0
2016-04-22 09:40:00,37.77,37.77,37.01,37.08,1669249.0,36.1936,36.1936,35.4653,35.5324,1669249.0
2016-04-22 09:50:00,37.07,37.57,37.02,37.54,1333766.0,35.5228,36.002,35.4749,35.9732,1333766.0
2016-04-22 10:00:00,37.54,37.59,37.34,37.35,739758.0,35.9732,36.0211,35.7816,35.7911,739758.0
2016-04-22 10:10:00,37.34,37.57,37.24,37.51,592670.0,35.7816,36.002,35.6857,35.9445,592670.0
2016-04-22 10:20:00,37.51,37.9,37.46,37.9,618835.0,35.9445,36.3182,35.8966,36.3182,618835.0
2016-04-22 10:30:00,37.9,37.92,37.54,37.54,441177.0,36.3182,36.3374,35.9732,35.9732,441177.0
2016-04-22 10:40:00,37.54,37.67,37.43,37.61,382351.0,35.9732,36.0978,35.8678,36.0403,382351.0
2016-04-22 10:50:00,37.61,37.86,37.57,37.74,242962.0,36.0403,36.2799,36.002,36.1649,242962.0
2016-04-22 11:00:00,37.74,37.98,37.74,37.87,326450.0,36.1649,36.3948,36.1649,36.2894,326450.0
2016-04-22 11:10:00,37.88,37.88,37.72,37.77,181467.0,36.299,36.299,36.1457,36.1936,181467.0
2016-04-22 11:20:00,37.77,38.0,37.74,37.98,322605.0,36.1936,36.414,36.1649,36.3948,322605.0
2016-04-22 11:30:00,37.98,38.0,37.87,37.95,221438.0,36.3948,36.414,36.2894,36.3661,221438.0
2016-04-22 11:40:00,37.96,38.07,37.94,38.02,707386.0,36.3757,36.4811,36.3565,36.4332,707386.0
2016-04-22 11:50:00,38.02,38.15,37.99,38.14,274306.0,36.4332,36.5578,36.4044,36.5482,274306.0
2016-04-22 12:00:00,38.13,38.26,38.09,38.25,383225.0,36.5386,36.6632,36.5003,36.6536,383225.0
2016-04-22 12:10:00,38.25,38.26,38.03,38.15,310164.0,36.6536,36.6632,36.4428,36.5578,310164.0
2016-04-22 12:20:00,38.15,38.15,38.01,38.05,259710.0,36.5578,36.5578,36.4236,36.4619,259710.0
2016-04-22 12:30:00,38.06,38.09,37.96,38.08,214462.0,36.4715,36.5003,36.3757,36.4907,214462.0
2016-04-22 12:40:00,38.08,38.23,38.07,38.18,330977.0,36.4907,36.6344,36.4811,36.5865,330977.0
2016-04-22 12:50:00,38.18,38.23,38.09,38.18,235587.0,36.5865,36.6344,36.5003,36.5865,235587.0
2016-04-22 13:00:00,38.18,38.26,38.17,38.24,271138.0,36.5865,36.6632,36.5769,36.644,271138.0
2016-04-22 13:10:00,38.24,38.25,38.19,38.2,267188.0,36.644,36.6536,36.5961,36.6057,267188.0
2016-04-22 13:20:00,38.2,38.26,38.18,38.24,259983.0,36.6057,36.6632,36.5865,36.644,259983.0
2016-04-22 13:30:00,38.24,38.26,38.21,38.23,239148.0,36.644,36.6632,36.6153,36.6344,239148.0
2016-04-22 13:40:00,38.23,38.39,38.22,38.27,287059.0,36.6344,36.7877,36.6248,36.6727,287059.0
2016-04-22 13:50:00,38.26,38.31,38.24,38.29,230174.0,36.6632,36.7111,36.644,36.6919,230174.0
2016-04-22 14:00:00,38.29,38.34,38.19,38.24,231517.0,36.6919,36.7398,36.5961,36.644,231517.0
2016-04-22 14:10:00,38.24,38.31,38.21,38.27,191544.0,36.644,36.7111,36.6153,36.6727,191544.0
2016-04-22 14:20:00,38.27,38.4,38.26,38.39,189830.0,36.6727,36.7973,36.6632,36.7877,189830.0
2016-04-22 14:30:00,38.38,38.46,38.3,38.45,256595.0,36.7782,36.8548,36.7015,36.8452,256595.0
2016-04-22 14:40:00,38.46,38.49,38.39,38.4,254622.0,36.8548,36.8836,36.7877,36.7973,254622.0
2016-04-22 14:50:00,38.39,38.47,38.38,38.45,266450.0,36.7877,36.8644,36.7782,36.8452,266450.0
2016-04-22 15:00:00,38.46,38.46,38.4,38.4,386218.0,36.8548,36.8548,36.7973,36.7973,386218.0
2016-04-22 15:10:00,38.41,38.41,38.3,38.36,277085.0,36.8069,36.8069,36.7015,36.759,277085.0
2016-04-22 15:20:00,38.36,38.36,38.26,38.3,357050.0,36.759,36.759,36.6632,36.7015,357050.0
2016-04-22 15:30:00,38.3,38.31,38.2,38.23,481909.0,36.7015,36.7111,36.6057,36.6344,481909.0
2016-04-22 15:40:00,38.22,38.24,38.19,38.2,549482.0,36.6248,36.644,36.5961,36.6057,549482.0
2016-04-22 15:50:00,38.2,38.26,38.16,38.21,1500075.0,36.6057,36.6632,36.5673,36.6153,1500075.0
2016-04-25 09:30:00,38.17,38.4,38.15,38.2,416260.0,36.5769,36.7973,36.5578,36.6057,416260.0
2016-04-25 09:40:00,38.2,38.25,37.74,37.74,469178.0,36.6057,36.6536,36.1649,36.1649,469178.0
2016-04-25 09:50:00,37.74,37.75,37.58,37.61,459362.0,36.1649,36.1744,36.0115,36.0403,459362.0
2016-04-25 10:00:00,37.61,37.88,37.58,37.63,438625.0,36.0403,36.299,36.0115,36.0595,438625.0
2016-04-25 10:10:00,37.63,37.77,37.43,37.49,303159.0,36.0595,36.1936,35.8678,35.9253,303159.0
2016-04-25 10:20:00,37.49,37.5,37.33,37.34,291416.0,35.9253,35.9349,35.772,35.7816,291416.0
2016-04-25 10:30:00,37.34,37.39,37.28,37.35,322567.0,35.7816,35.8295,35.7241,35.7911,322567.0
2016-04-25 10:40:00,37.35,37.4,37.26,37.4,362465.0,35.7911,35.8391,35.7049,35.8391,362465.0
2016-04-25 10:50:00,37.4,37.53,37.35,37.39,205670.0,35.8391,35.9636,35.7911,35.8295,205670.0
2016-04-25 11:00:00,37.38,37.42,37.25,37.25,307050.0,35.8199,35.8582,35.6953,35.6953,307050.0
2016-04-25 11:10:00,37.24,37.43,37.22,37.41,225413.0,35.6857,35.8678,35.6666,35.8486,225413.0
2016-04-25 11:20:00,37.41,37.43,37.3,37.33,202446.0,35.8486,35.8678,35.7432,35.772,202446.0
2016-04-25 11:30:00,37.33,37.35,37.21,37.21,205629.0,35.772,35.7911,35.657,35.657,205629.0
2016-04-25 11:40:00,37.21,37.27,37.16,37.16,252284.0,35.657,35.7145,35.6091,35.6091,252284.0
2016-04-25 11:50:00,37.16,37.32,37.15,37.27,206212.0,35.6091,35.7624,35.5995,35.7145,206212.0
2016-04-25 12:00:00,37.28,37.3,37.15,37.16,201425.0,35.7241,35.7432,35.5995,35.6091,201425.0
2016-04-25 12:10:00,37.15,37.24,37.15,37.22,173824.0,35.5995,35.6857,35.5995,35.6666,173824.0
2016-04-25 12:20:00,37.21,37.31,37.17,37.29,169451.0,35.657,35.7528,35.6187,35.7336,169451.0
2016-04-25 12:30:00,37.3,37.3,37.16,37.21,160647.0,35.7432,35.7432,35.6091,35.657,160647.0
2016-04-25 12:40:00,37.2,37.24,37.17,37.22,108101.0,35.6474,35.6857,35.6187,35.6666,108101.0
2016-04-25 12:50:00,37.22,37.32,37.21,37.3,200799.0,35.6666,35.7624,35.657,35.7432,200799.0
2016-04-25 13:00:00,37.3,37.3,37.22,37.26,166290.0,35.7432,35.7432,35.6666,35.7049,166290.0
2016-04-25 13:10:00,37.26,37.35,37.24,37.28,275492.0,35.7049,35.7911,35.6857,35.7241,275492.0
2016-04-25 13:20:00,37.28,37.34,37.25,37.28,217317.0,35.7241,35.7816,35.6953,35.7241,217317.0
2016-04-25 13:30:00,37.28,37.3,37.22,37.26,201145.0,35.7241,35.7432,35.6666,35.7049,201145.0
2016-04-25 13:40:00,37.26,37.28,37.21,37.23,139624.0,35.7049,35.7241,35.657,35.6762,139624.0
2016-04-25 13:50:00,37.23,37.24,37.12,37.13,386760.0,35.6762,35.6857,35.5707,35.5803,386760.0
2016-04-25 14:00:00,37.13,37.2,37.05,37.08,249305.0,35.5803,35.6474,35.5037,35.5324,249305.0
2016-04-25 14:10:00,37.07,37.12,37.05,37.08,133802.0,35.5228,35.5707,35.5037,35.5324,133802.0
2016-04-25 14:20:00,37.07,37.2,37.06,37.16,215419.0,35.5228,35.6474,35.5132,35.6091,215419.0
2016-04-25 14:30:00,37.16,37.19,37.08,37.08,203413.0,35.6091,35.6378,35.5324,35.5324,203413.0
2016-04-25 14:40:00,37.08,37.14,37.07,37.1,163203.0,35.5324,35.5899,35.5228,35.5516,163203.0
2016-04-25 14:50:00,37.09,37.18,37.09,37.16,210095.0,35.542,35.6282,35.542,35.6091,210095.0
2016-04-25 15:00:00,37.17,37.19,37.12,37.14,186613.0,35.6187,35.6378,35.5707,35.5899,186613.0
2016-04-25 15:10:00,37.14,37.19,37.13,37.18,175501.0,35.5899,35.6378,35.5803,35.6282,175501.0
2016-04-25 15:20:00,37.18,37.18,37.11,37.13,210278.0,35.6282,35.6282,35.5612,35.5803,210278.0
2016-04-25 15:30:00,37.13,37.16,37.11,37.16,422073.0,35.5803,35.6091,35.5612,35.6091,422073.0
2016-04-25 15:40:00,37.16,37.18,37.06,37.06,546137.0,35.6091,35.6282,35.5132,35.5132,546137.0
2016-04-25 15:50:00,37.07,37.08,36.91,36.99,1920856.0,35.5228,35.5324,35.3695,35.4462,1920856.0
2016-04-26 09:30:00,37.27,37.39,37.06,37.3,448204.0,35.7145,35.8295,35.5132,35.7432,448204.0
2016-04-26 09:40:00,37.32,37.44,37.23,37.31,361798.0,35.7624,35.8774,35.6762,35.7528,361798.0
2016-04-26 09:50:00,37.32,37.49,37.28,37.39,306616.0,35.7624,35.9253,35.7241,35.8295,306616.0
2016-04-26 10:00:00,37.4,37.44,37.29,37.36,248947.0,35.8391,35.8774,35.7336,35.8007,248947.0
2016-04-26 10:10:00,37.36,37.38,37.21,37.23,268295.0,35.8007,35.8199,35.657,35.6762,268295.0
2016-04-26 10:20:00,37.23,37.28,36.58,36.7,937164.0,35.6762,35.7241,35.0533,35.1683,937164.0
2016-04-26 10:30:00,36.7,36.72,36.28,36.29,756329.0,35.1683,35.1874,34.7658,34.7754,756329.0
2016-04-26 10:40:00,36.28,36.59,36.27,36.47,552951.0,34.7658,35.0629,34.7562,34.9479,552951.0
2016-04-26 10:50:00,36.46,36.57,36.41,36.55,422349.0,34.9383,35.0437,34.8904,35.0245,422349.0
2016-04-26 11:00:00,36.55,36.66,36.51,36.66,276208.0,35.0245,35.1299,34.9862,35.1299,276208.0
2016-04-26 11:10:00,36.65,36.69,36.57,36.57,275594.0,35.1204,35.1587,35.0437,35.0437,275594.0
2016-04-26 11:20:00,36.57,36.66,36.54,36.56,250444.0,35.0437,35.1299,35.015,35.0341,250444.0
2016-04-26 11:30:00,36.56,36.59,36.4,36.41,357071.0,35.0341,35.0629,34.8808,34.8904,357071.0
2016-04-26 11:40:00,36.4,36.41,36.26,36.33,371769.0,34.8808,34.8904,34.7466,34.8137,371769.0
2016-04-26 11:50:00,36.32,36.46,36.3,36.45,503217.0,34.8041,34.9383,34.785,34.9287,503217.0
2016-04-26 12:00:00,36.45,36.52,36.41,36.52,172495.0,34.9287,34.9958,34.8904,34.9958,172495.0
2016-04-26 12:10:00,36.51,36.66,36.5,36.64,198776.0,34.9862,35.1299,34.9766,35.1108,198776.0
2016-04-26 12:20:00,36.64,36.78,36.63,36.77,193163.0,35.1108,35.2449,35.1012,35.2354,193163.0
2016-04-26 12:30:00,36.77,36.83,36.73,36.8,197403.0,35.2354,35.2928,35.197,35.2641,197403.0
2016-04-26 12:40:00,36.8,36.85,36.74,36.84,136382.0,35.2641,35.312,35.2066,35.3024,136382.0
2016-04-26 12:50:00,36.85,36.91,36.85,36.89,188106.0,35.312,35.3695,35.312,35.3503,188106.0
2016-04-26 13:00:00,36.9,36.91,36.75,36.85,305278.0,35.3599,35.3695,35.2162,35.312,305278.0
2016-04-26 13:10:00,36.86,36.92,36.85,36.88,142752.0,35.3216,35.3791,35.312,35.3408,142752.0
2016-04-26 13:20:00,36.88,36.9,36.82,36.85,191722.0,35.3408,35.3599,35.2833,35.312,191722.0
2016-04-26 13:30:00,36.86,36.87,36.75,36.76,236485.0,35.3216,35.3312,35.2162,35.2258,236485.0
2016-04-26 13:40:00,36.75,36.77,36.66,36.73,176444.0,35.2162,35.2354,35.1299,35.197,176444.0
2016-04-26 13:50:00,36.73,36.81,36.69,36.76,150042.0,35.197,35.2737,35.1587,35.2258,150042.0
2016-04-26 14:00:00,36.76,36.82,36.74,36.77,321864.0,35.2258,35.2833,35.2066,35.2354,321864.0
2016-04-26 14:10:00,36.77,36.9,36.76,36.82,274244.0,35.2354,35.3599,35.2258,35.2833,274244.0
2016-04-26 14:20:00,36.82,36.84,36.74,36.75,180620.0,35.2833,35.3024,35.2066,35.2162,180620.0
2016-04-26 14:30:00,36.75,36.83,36.74,36.8,156950.0,35.2162,35.2928,35.2066,35.2641,156950.0
2016-04-26 14:40:00,36.8,36.84,36.75,36.8,243705.0,35.2641,35.3024,35.2162,35.2641,243705.0
2016-04-26 14:50:00,36.8,36.87,36.78,36.81,228771.0,35.2641,35.3312,35.2449,35.2737,228771.0
2016-04-26 15:00:00,36.8,36.85,36.8,36.8,575587.0,35.2641,35.312,35.2641,35.2641,575587.0
2016-04-26 15:10:00,36.8,36.83,36.76,36.8,202101.0,35.2641,35.2928,35.2258,35.2641,202101.0
2016-04-26 15:20:00,36.81,36.85,36.76,36.79,467032.0,35.2737,35.312,35.2258,35.2545,467032.0
2016-04-26 15:30:00,36.79,36.89,36.78,36.85,512590.0,35.2545,35.3503,35.2449,35.312,512590.0
2016-04-26 15:40:00,36.86,37.01,36.86,36.96,1054193.0,35.3216,35.4653,35.3216,35.4174,1054193.0
2016-04-26 15:50:00,36.95,36.96,36.89,36.92,718921.0,35.4078,35.4174,35.3503,35.3791,718921.0
2016-04-27 09:30:00,36.79,36.94,36.62,36.77,358377.0,35.2545,35.3983,35.0916,35.2354,358377.0
2016-04-27 09:40:00,36.77,37.17,36.68,37.11,487814.0,35.2354,35.6187,35.1491,35.5612,487814.0
2016-04-27 09:50:00,37.1,37.29,37.1,37.16,209207.0,35.5516,35.7336,35.5516,35.6091,209207.0
2016-04-27 10:00:00,37.17,37.17,36.62,36.63,654736.0,35.6187,35.6187,35.0916,35.1012,654736.0
2016-04-27 10:10:00,36.64,36.94,36.57,36.78,419251.0,35.1108,35.3983,35.0437,35.2449,419251.0
2016-04-27 10:20:00,36.79,36.8,36.58,36.71,216845.0,35.2545,35.2641,35.0533,35.1779,216845.0
2016-04-27 10:30:00,36.71,36.81,36.59,36.65,236544.0,35.1779,35.2737,35.0629,35.1204,236544.0
2016-04-27 10:40:00,36.64,36.69,36.52,36.69,178146.0,35.1108,35.1587,34.9958,35.1587,178146.0
2016-04-27 10:50:00,36.69,36.85,36.68,36.79,320838.0,35.1587,35.312,35.1491,35.2545,320838.0
2016-04-27 11:00:00,36.78,36.8,36.71,36.76,150311.0,35.2449,35.2641,35.1779,35.2258,150311.0
2016-04-27 11:10:00,36.75,36.8,36.73,36.79,177119.0,35.2162,35.2641,35.197,35.2545,177119.0
2016-04-27 11:20:00,36.79,37.0,36.78,37.0,262562.0,35.2545,35.4558,35.2449,35.4558,262562.0
2016-04-27 11:30:00,37.0,37.0,36.86,36.86,411306.0,35.4558,35.4558,35.3216,35.3216,411306.0
2016-04-27 11:40:00,36.87,36.87,36.7,36.71,622626.0,35.3312,35.3312,35.1683,35.1779,622626.0
2016-04-27 11:50:00,36.7,36.74,36.63,36.73,314696.0,35.1683,35.2066,35.1012,35.197,314696.0
2016-04-27 12:00:00,36.73,36.8,36.69,36.74,129570.0,35.197,35.2641,35.1587,35.2066,129570.0
2016-04-27 12:10:00,36.74,36.82,36.74,36.77,161326.0,35.2066,35.2833,35.2066,35.2354,161326.0
2016-04-27 12:20:00,36.77,36.77,36.66,36.69,169936.0,35.2354,35.2354,35.1299,35.1587,169936.0
2016-04-27 12:30:00,36.68,36.72,36.67,36.7,142025.0,35.1491,35.1874,35.1395,35.1683,142025.0
2016-04-27 12:40:00,36.7,36.72,36.67,36.68,160530.0,35.1683,35.1874,35.1395,35.1491,160530.0
2016-04-27 12:50:00,36.68,36.69,36.65,36.66,166073.0,35.1491,35.1587,35.1204,35.1299,166073.0
2016-04-27 13:00:00,36.67,36.72,36.66,36.69,132115.0,35.1395,35.1874,35.1299,35.1587,132115.0
2016-04-27 13:10:00,36.69,36.73,36.66,36.7,158869.0,35.1587,35.197,35.1299,35.1683,158869.0
2016-04-27 13:20:00,36.7,36.71,36.65,36.7,126970.0,35.1683,35.1779,35.1204,35.1683,126970.0
2016-04-27 13:30:00,36.7,36.72,36.68,36.72,203711.0,35.1683,35.1874,35.1491,35.1874,203711.0
2016-04-27 13:40:00,36.73,36.8,36.71,36.76,96885.0,35.197,35.2641,35.1779,35.2258,96885.0
2016-04-27 13:50:00,36.76,36.78,36.72,36.75,216584.0,35.2258,35.2449,35.1874,35.2162,216584.0
2016-04-27 14:00:00,36.75,36.88,36.66,36.86,288984.0,35.2162,35.3408,35.1299,35.3216,288984.0
2016-04-27 14:10:00,36.87,36.87,36.76,36.8,229273.0,35.3312,35.3312,35.2258,35.2641,229273.0
2016-04-27 14:20:00,36.81,36.84,36.75,36.77,315991.0,35.2737,35.3024,35.2162,35.2354,315991.0
2016-04-27 14:30:00,36.77,36.78,36.69,36.72,226597.0,35.2354,35.2449,35.1587,35.1874,226597.0
2016-04-27 14:40:00,36.71,36.72,36.64,36.66,280585.0,35.1779,35.1874,35.1108,35.1299,280585.0
2016-04-27 14:50:00,36.66,36.73,36.64,36.67,293804.0,35.1299,35.197,35.1108,35.1395,293804.0
2016-04-27 15:00:00,36.67,36.81,36.67,36.75,320630.0,35.1395,35.2737,35.1395,35.2162,320630.0
2016-04-27 15:10:00,36.75,36.84,36.75,36.79,241804.0,35.2162,35.3024,35.2162,35.2545,241804.0
2016-04-27 15:20:00,36.79,36.82,36.72,36.76,554380.0,35.2545,35.2833,35.1874,35.2258,554380.0
2016-04-27 15:30:00,36.75,36.81,36.75,36.76,295704.0,35.2162,35.2737,35.2162,35.2258,295704.0
2016-04-27 15:40:00,36.76,36.81,36.73,36.75,707440.0,35.2258,35.2737,35.197,35.2162,707440.0
2016-04-27 15:50:00,36.74,36.76,36.69,36.71,817913.0,35.2066,35.2258,35.1587,35.1779,817913.0
2016-04-28 09:30:00,37.04,37.09,36.45,36.6,533664.0,35.4941,35.542,34.9287,35.0724,533664.0
2016-04-28 09:40:00,36.59,36.7,36.38,36.49,442536.0,35.0629,35.1683,34.8616,34.967,442536.0
2016-04-28 09:50:00,36.49,36.67,36.45,36.5,330644.0,34.967,35.1395,34.9287,34.9766,330644.0
2016-04-28 10:00:00,36.5,36.55,36.4,36.44,408064.0,34.9766,35.0245,34.8808,34.9191,408064.0
2016-04-28 10:10:00,36.43,36.45,36.22,36.24,390476.0,34.9095,34.9287,34.7083,34.7275,390476.0
2016-04-28 10:20:00,36.25,36.35,36.18,36.28,287871.0,34.7371,34.8329,34.67,34.7658,287871.0
2016-04-28 10:30:00,36.28,36.44,36.28,36.42,142259.0,34.7658,34.9191,34.7658,34.9,142259.0
2016-04-28 10:40:00,36.41,36.46,36.35,36.45,181952.0,34.8904,34.9383,34.8329,34.9287,181952.0
2016-04-28 10:50:00,36.45,36.48,36.37,36.48,153514.0,34.9287,34.9575,34.852,34.9575,153514.0
2016-04-28 11:00:00,36.47,36.53,36.44,36.46,202073.0,34.9479,35.0054,34.9191,34.9383,202073.0
2016-04-28 11:10:00,36.46,36.6,36.45,36.59,136823.0,34.9383,35.0724,34.9287,35.0629,136823.0
2016-04-28 11:20:00,36.59,36.7,36.58,36.59,146708.0,35.0629,35.1683,35.0533,35.0629,146708.0
2016-04-28 11:30:00,36.59,36.66,36.58,36.63,77873.0,35.0629,35.1299,35.0533,35.1012,77873.0
2016-04-28 11:40:00,36.64,36.64,36.49,36.53,80684.0,35.1108,35.1108,34.967,35.0054,80684.0
2016-04-28 11:50:00,36.53,36.55,36.48,36.53,69034.0,35.0054,35.0245,34.9575,35.0054,69034.0
2016-04-28 12:00:00,36.54,36.59,36.53,36.55,61444.0,35.015,35.0629,35.0054,35.0245,61444.0
2016-04-28 12:10:00,36.55,36.55,36.43,36.45,176788.0,35.0245,35.0245,34.9095,34.9287,176788.0
2016-04-28 12:20:00,36.45,36.53,36.44,36.5,113435.0,34.9287,35.0054,34.9191,34.9766,113435.0
2016-04-28 12:30:00,36.5,36.55,36.45,36.5,127210.0,34.9766,35.0245,34.9287,34.9766,127210.0
2016-04-28 12:40:00,36.5,36.55,36.5,36.54,55223.0,34.9766,35.0245,34.9766,35.015,55223.0
2016-04-28 12:50:00,36.54,36.57,36.51,36.54,62117.0,35.015,35.0437,34.9862,35.015,62117.0
2016-04-28 13:00:00,36.53,36.53,36.43,36.46,104533.0,35.0054,35.0054,34.9095,34.9383,104533.0
2016-04-28 13:10:00,36.45,36.49,36.4,36.41,130847.0,34.9287,34.967,34.8808,34.8904,130847.0
2016-04-28 13:20:00,36.41,36.48,36.39,36.46,77836.0,34.8904,34.9575,34.8712,34.9383,77836.0
2016-04-28 13:30:00,36.45,36.48,36.43,36.46,107603.0,34.9287,34.9575,34.9095,34.9383,107603.0
2016-04-28 13:40:00,36.46,36.47,36.42,36.45,127544.0,34.9383,34.9479,34.9,34.9287,127544.0
2016-04-28 13:50:00,36.46,36.52,36.45,36.52,237998.0,34.9383,34.9958,34.9287,34.9958,237998.0
2016-04-28 14:00:00,36.52,36.55,36.49,36.5,133995.0,34.9958,35.0245,34.967,34.9766,133995.0
2016-04-28 14:10:00,36.49,36.5,36.42,36.46,206541.0,34.967,34.9766,34.9,34.9383,206541.0
2016-04-28 14:20:00,36.46,36.5,36.43,36.49,181633.0,34.9383,34.9766,34.9095,34.967,181633.0
2016-04-28 14:30:00,36.48,36.54,36.47,36.48,349847.0,34.9575,35.015,34.9479,34.9575,349847.0
2016-04-28 14:40:00,36.48,36.51,36.4,36.41,274193.0,34.9575,34.9862,34.8808,34.8904,274193.0
2016-04-28 14:50:00,36.41,36.43,36.35,36.36,247424.0,34.8904,34.9095,34.8329,34.8425,247424.0
2016-04-28 15:00:00,36.36,36.37,36.28,36.3,226627.0,34.8425,34.852,34.7658,34.785,226627.0
2016-04-28 15:10:00,36.3,36.31,36.12,36.15,231224.0,34.785,34.7945,34.6125,34.6412,231224.0
2016-04-28 15:20:00,36.14,36.17,35.98,36.0,409732.0,34.6316,34.6604,34.4783,34.4975,409732.0
2016-04-28 15:30:00,35.99,36.12,35.99,36.07,357557.0,34.4879,34.6125,34.4879,34.5646,357557.0
2016-04-28 15:40:00,36.07,36.1,35.98,35.98,396770.0,34.5646,34.5933,34.4783,34.4783,396770.0
2016-04-28 15:50:00,35.97,36.0,35.89,35.96,868974.0,34.4687,34.4975,34.3921,34.4592,868974.0
2016-04-29 09:30:00,35.84,35.84,35.36,35.67,633719.0,34.3442,34.3442,33.8842,34.1813,633719.0
2016-04-29 09:40:00,35.66,35.66,35.17,35.22,298696.0,34.1717,34.1717,33.7021,33.75,298696.0
2016-04-29 09:50:00,35.22,35.22,35.05,35.14,452583.0,33.75,33.75,33.5871,33.6734,452583.0
2016-04-29 10:00:00,35.13,35.27,34.98,35.01,560427.0,33.6638,33.798,33.5201,33.5488,560427.0
2016-04-29 10:10:00,35.01,35.09,34.94,34.98,494478.0,33.5488,33.6255,33.4817,33.5201,494478.0
2016-04-29 10:20:00,34.98,35.01,34.78,34.8,657013.0,33.5201,33.5488,33.3284,33.3476,657013.0
2016-04-29 10:30:00,34.8,34.95,34.73,34.86,594993.0,33.3476,33.4913,33.2805,33.4051,594993.0
2016-04-29 10:40:00,34.86,34.88,34.56,34.62,446217.0,33.4051,33.4242,33.1176,33.1751,446217.0
2016-04-29 10:50:00,34.61,34.64,34.46,34.58,443337.0,33.1655,33.1942,33.0218,33.1368,443337.0
2016-04-29 11:00:00,34.58,34.62,34.47,34.57,252909.0,33.1368,33.1751,33.0313,33.1272,252909.0
2016-04-29 11:10:00,34.57,34.58,34.46,34.48,439722.0,33.1272,33.1368,33.0218,33.0409,439722.0
2016-04-29 11:20:00,34.48,34.49,34.36,34.39,550642.0,33.0409,33.0505,32.9259,32.9547,550642.0
2016-04-29 11:30:00,34.39,34.42,34.21,34.32,331403.0,32.9547,32.9834,32.7822,32.8876,331403.0
2016-04-29 11:40:00,34.33,34.36,34.14,34.18,359506.0,32.8972,32.9259,32.7151,32.7534,359506.0
2016-04-29 11:50:00,34.18,34.27,34.15,34.25,314985.0,32.7534,32.8397,32.7247,32.8205,314985.0
2016-04-29 12:00:00,34.26,34.31,34.2,34.2,419975.0,32.8301,32.878,32.7726,32.7726,419975.0
2016-04-29 12:10:00,34.21,34.41,34.15,34.41,358427.0,32.7822,32.9738,32.7247,32.9738,358427.0
2016-04-29 12:20:00,34.41,34.44,34.27,34.31,219778.0,32.9738,33.0026,32.8397,32.878,219778.0
2016-04-29 12:30:00,34.3,34.41,34.27,34.39,176471.0,32.8684,32.9738,32.8397,32.9547,176471.0
2016-04-29 12:40:00,34.39,34.47,34.33,34.34,346215.0,32.9547,33.0313,32.8972,32.9068,346215.0
2016-04-29 12:50:00,34.34,34.35,34.22,34.26,218214.0,32.9068,32.9164,32.7918,32.8301,218214.0
2016-04-29 13:00:00,34.25,34.34,34.22,34.32,166089.0,32.8205,32.9068,32.7918,32.8876,166089.0
2016-04-29 13:10:00,34.32,34.45,34.3,34.39,253876.0,32.8876,33.0122,32.8684,32.9547,253876.0
2016-04-29 13:20:00,34.39,34.41,34.22,34.23,256008.0,32.9547,32.9738,32.7918,32.8014,256008.0
2016-04-29 13:30:00,34.22,34.28,34.21,34.28,167045.0,32.7918,32.8493,32.7822,32.8493,167045.0
2016-04-29 13:40:00,34.28,34.29,34.1,34.22,482894.0,32.8493,32.8589,32.6768,32.7918,482894.0
2016-04-29 13:50:00,34.21,34.32,34.15,34.18,277701.0,32.7822,32.8876,32.7247,32.7534,277701.0
2016-04-29 14:00:00,34.18,34.2,34.15,34.18,224311.0,32.7534,32.7726,32.7247,32.7534,224311.0
2016-04-29 14:10:00,34.18,34.27,34.15,34.27,333295.0,32.7534,32.8397,32.7247,32.8397,333295.0
2016-04-29 14:20:00,34.27,34.42,34.23,34.3,296269.0,32.8397,32.9834,32.8014,32.8684,296269.0
2016-04-29 14:30:00,34.3,34.36,34.29,34.29,239300.0,32.8684,32.9259,32.8589,32.8589,239300.0
2016-04-29 14:40:00,34.29,34.34,34.2,34.34,238822.0,32.8589,32.9068,32.7726,32.9068,238822.0
2016-04-29 14:50:00,34.34,34.35,34.28,34.34,236968.0,32.9068,32.9164,32.8493,32.9068,236968.0
2016-04-29 15:00:00,34.34,34.35,34.24,34.33,325157.0,32.9068,32.9164,32.8109,32.8972,325157.0
2016-04-29 15:10:00,34.34,34.46,34.3,34.4,573164.0,32.9068,33.0218,32.8684,32.9643,573164.0
2016-04-29 15:20:00,34.39,34.52,34.39,34.48,508889.0,32.9547,33.0793,32.9547,33.0409,508889.0
2016-04-29 15:30:00,34.48,34.61,34.46,34.57,540171.0,33.0409,33.1655,33.0218,33.1272,540171.0
2016-04-29 15:40:00,34.57,34.66,34.56,34.59,654574.0,33.1272,33.2134,33.1176,33.1463,654574.0
2016-04-29 15:50:00,34.59,34.71,34.59,34.69,1751821.0,33.1463,33.2613,33.1463,33.2422,1751821.0
2016-05-02 09:30:00,34.99,35.15,34.75,34.9,389758.0,33.627,33.7808,33.3964,33.5405,389758.0
2016-05-02 09:40:00,34.89,34.98,34.62,34.66,194602.0,33.5309,33.6174,33.2714,33.3099,194602.0
2016-05-02 09:50:00,34.65,34.7,34.52,34.62,289044.0,33.3003,33.3483,33.1753,33.2714,289044.0
2016-05-02 10:00:00,34.62,34.91,34.6,34.89,337882.0,33.2714,33.5501,33.2522,33.5309,337882.0
2016-05-02 10:10:00,34.9,35.0,34.86,34.95,227715.0,33.5405,33.6366,33.5021,33.5886,227715.0
2016-05-02 10:20:00,34.96,35.14,34.96,35.13,327118.0,33.5982,33.7712,33.5982,33.7616,327118.0
2016-05-02 10:30:00,35.13,35.17,34.85,34.85,264602.0,33.7616,33.8,33.4925,33.4925,264602.0
2016-05-02 10:40:00,34.85,34.86,34.74,34.83,160227.0,33.4925,33.5021,33.3868,33.4733,160227.0
2016-05-02 10:50:00,34.84,34.86,34.69,34.81,141616.0,33.4829,33.5021,33.3387,33.454,141616.0
2016-05-02 11:00:00,34.81,34.94,34.8,34.91,154378.0,33.454,33.579,33.4444,33.5501,154378.0
2016-05-02 11:10:00,34.92,34.98,34.75,34.77,213030.0,33.5598,33.6174,33.3964,33.4156,213030.0
2016-05-02 11:20:00,34.78,34.86,34.74,34.76,179215.0,33.4252,33.5021,33.3868,33.406,179215.0
2016-05-02 11:30:00,34.75,34.92,34.75,34.91,142162.0,33.3964,33.5598,33.3964,33.5501,142162.0
2016-05-02 11:40:00,34.91,34.94,34.81,34.9,159926.0,33.5501,33.579,33.454,33.5405,159926.0
2016-05-02 11:50:00,34.9,34.93,34.79,34.83,147891.0,33.5405,33.5694,33.4348,33.4733,147891.0
2016-05-02 12:00:00,34.83,34.85,34.78,34.78,122947.0,33.4733,33.4925,33.4252,33.4252,122947.0
2016-05-02 12:10:00,34.78,34.83,34.76,34.77,83617.0,33.4252,33.4733,33.406,33.4156,83617.0
2016-05-02 12:20:00,34.77,34.83,34.7,34.72,126302.0,33.4156,33.4733,33.3483,33.3675,126302.0
2016-05-02 12:30:00,34.72,34.83,34.71,34.76,112009.0,33.3675,33.4733,33.3579,33.406,112009.0
2016-05-02 12:40:00,34.76,34.82,34.73,34.79,106760.0,33.406,33.4636,33.3772,33.4348,106760.0
2016-05-02 12:50:00,34.79,34.83,34.72,34.77,88107.0,33.4348,33.4733,33.3675,33.4156,88107.0
2016-05-02 13:00:00,34.77,34.85,34.75,34.8,89447.0,33.4156,33.4925,33.3964,33.4444,89447.0
2016-05-02 13:10:00,34.8,34.9,34.76,34.9,95544.0,33.4444,33.5405,33.406,33.5405,95544.0
2016-05-02 13:20:00,34.89,34.9,34.79,34.84,102543.0,33.5309,33.5405,33.4348,33.4829,102543.0
2016-05-02 13:30:00,34.84,34.91,34.82,34.85,132780.0,33.4829,33.5501,33.4636,33.4925,132780.0
2016-05-02 13:40:00,34.84,34.95,34.83,34.92,72561.0,33.4829,33.5886,33.4733,33.5598,72561.0
2016-05-02 13:50:00,34.92,34.97,34.89,34.92,76289.0,33.5598,33.6078,33.5309,33.5598,76289.0
2016-05-02 14:00:00,34.92,34.93,34.84,34.84,100865.0,33.5598,33.5694,33.4829,33.4829,100865.0
2016-05-02 14:10:00,34.85,34.87,34.83,34.83,160000.0,33.4925,33.5117,33.4733,33.4733,160000.0
2016-05-02 14:20:00,34.84,34.85,34.81,34.84,156383.0,33.4829,33.4925,33.454,33.4829,156383.0
2016-05-02 14:30:00,34.83,34.85,34.74,34.75,169948.0,33.4733,33.4925,33.3868,33.3964,169948.0
2016-05-02 14:40:00,34.75,34.77,34.65,34.65,218946.0,33.3964,33.4156,33.3003,33.3003,218946.0
2016-05-02 14:50:00,34.65,34.71,34.62,34.69,199677.0,33.3003,33.3579,33.2714,33.3387,199677.0
2016-05-02 15:00:00,34.68,34.76,34.67,34.72,179668.0,33.3291,33.406,33.3195,33.3675,179668.0
2016-05-02 15:10:00,34.72,34.74,34.68,34.72,119615.0,33.3675,33.3868,33.3291,33.3675,119615.0
2016-05-02 15:20:00,34.72,34.72,34.62,34.63,176989.0,33.3675,33.3675,33.2714,33.281,176989.0
2016-05-02 15:30:00,34.63,34.63,34.56,34.59,319238.0,33.281,33.281,33.2138,33.2426,319238.0
2016-05-02 15:40:00,34.6,34.62,34.54,34.55,384547.0,33.2522,33.2714,33.1946,33.2042,384547.0
2016-05-02 15:50:00,34.54,34.55,34.4,34.43,1314931.0,33.1946,33.2042,33.06,33.0888,1314931.0
2016-05-03 09:30:00,34.76,34.77,34.1,34.19,497040.0,33.406,33.4156,32.7717,32.8582,497040.0
2016-05-03 09:40:00,34.21,34.5,34.13,34.13,716667.0,32.8774,33.1561,32.8005,32.8005,716667.0
2016-05-03 09:50:00,34.13,34.36,34.02,34.35,525212.0,32.8005,33.0216,32.6948,33.012,525212.0
2016-05-03 10:00:00,34.33,34.36,33.85,33.89,526730.0,32.9927,33.0216,32.5314,32.5699,526730.0
2016-05-03 10:10:00,33.88,34.16,33.86,34.14,412206.0,32.5603,32.8294,32.541,32.8101,412206.0
2016-05-03 10:20:00,34.16,34.24,33.99,34.24,261222.0,32.8294,32.9062,32.666,32.9062,261222.0
2016-05-03 10:30:00,34.24,34.25,34.12,34.22,197843.0,32.9062,32.9159,32.7909,32.887,197843.0
2016-05-03 10:40:00,34.22,34.6,34.21,34.48,448220.0,32.887,33.2522,32.8774,33.1369,448220.0
2016-05-03 10:50:00,34.48,34.6,34.42,34.43,231773.0,33.1369,33.2522,33.0792,33.0888,231773.0
2016-05-03 11:00:00,34.44,34.45,34.27,34.27,242080.0,33.0985,33.1081,32.9351,32.9351,242080.0
2016-05-03 11:10:00,34.28,34.38,34.19,34.36,251506.0,32.9447,33.0408,32.8582,33.0216,251506.0
2016-05-03 11:20:00,34.37,34.38,34.25,34.28,105826.0,33.0312,33.0408,32.9159,32.9447,105826.0
2016-05-03 11:30:00,34.27,34.43,34.21,34.41,125497.0,32.9351,33.0888,32.8774,33.0696,125497.0
2016-05-03 11:40:00,34.42,34.48,34.36,34.46,168097.0,33.0792,33.1369,33.0216,33.1177,168097.0
2016-05-03 11:50:00,34.47,34.55,34.46,34.52,157856.0,33.1273,33.2042,33.1177,33.1753,157856.0
2016-05-03 12:00:00,34.52,34.59,34.47,34.47,195587.0,33.1753,33.2426,33.1273,33.1273,195587.0
2016-05-03 12:10:00,34.48,34.49,34.36,34.39,103526.0,33.1369,33.1465,33.0216,33.0504,103526.0
2016-05-03 12:20:00,34.4,34.4,34.33,34.35,82231.0,33.06,33.06,32.9927,33.012,82231.0
2016-05-03 12:30:00,34.34,34.47,34.34,34.47,103808.0,33.0023,33.1273,33.0023,33.1273,103808.0
2016-05-03 12:40:00,34.47,34.5,34.4,34.41,126227.0,33.1273,33.1561,33.06,33.0696,126227.0
2016-05-03 12:50:00,34.42,34.49,34.4,34.48,116408.0,33.0792,33.1465,33.06,33.1369,116408.0
2016-05-03 13:00:00,34.48,34.51,34.46,34.47,242755.0,33.1369,33.1657,33.1177,33.1273,242755.0
2016-05-03 13:10:00,34.47,34.52,34.44,34.52,122764.0,33.1273,33.1753,33.0985,33.1753,122764.0
2016-05-03 13:20:00,34.52,34.56,34.51,34.55,194896.0,33.1753,33.2138,33.1657,33.2042,194896.0
2016-05-03 13:30:00,34.54,34.57,34.46,34.54,208635.0,33.1946,33.2234,33.1177,33.1946,208635.0
2016-05-03 13:40:00,34.54,34.6,34.53,34.59,148086.0,33.1946,33.2522,33.1849,33.2426,148086.0
2016-05-03 13:50:00,34.59,34.71,34.58,34.62,241722.0,33.2426,33.3579,33.233,33.2714,241722.0
2016-05-03 14:00:00,34.62,34.66,34.52,34.54,128206.0,33.2714,33.3099,33.1753,33.1946,128206.0
2016-05-03 14:10:00,34.53,34.54,34.36,34.36,189456.0,33.1849,33.1946,33.0216,33.0216,189456.0
2016-05-03 14:20:00,34.36,34.47,34.35,34.47,136433.0,33.0216,33.1273,33.012,33.1273,136433.0
2016-05-03 14:30:00,34.47,34.57,34.45,34.54,155150.0,33.1273,33.2234,33.1081,33.1946,155150.0
2016-05-03 14:40:00,34.54,34.54,34.39,34.41,193849.0,33.1946,33.1946,33.0504,33.0696,193849.0
2016-05-03 14:50:00,34.41,34.5,34.4,34.48,204815.0,33.0696,33.1561,33.06,33.1369,204815.0
2016-05-03 15:00:00,34.48,34.59,34.48,34.57,134525.0,33.1369,33.2426,33.1369,33.2234,134525.0
2016-05-03 15:10:00,34.58,34.58,34.47,34.51,191153.0,33.233,33.233,33.1273,33.1657,191153.0
2016-05-03 15:20:00,34.52,34.61,34.51,34.57,266278.0,33.1753,33.2618,33.1657,33.2234,266278.0
2016-05-03 15:30:00,34.56,34.59,34.44,34.46,326038.0,33.2138,33.2426,33.0985,33.1177,326038.0
2016-05-03 15:40:00,34.47,34.54,34.42,34.54,290313.0,33.1273,33.1946,33.0792,33.1946,290313.0
2016-05-03 15:50:00,34.53,34.6,34.5,34.58,623335.0,33.1849,33.2522,33.1561,33.233,623335.0
2016-05-04 09:30:00,34.14,34.3,33.87,33.97,410280.0,32.8101,32.9639,32.5507,32.6468,410280.0
2016-05-04 09:40:00,33.97,33.97,33.63,33.75,468032.0,32.6468,32.6468,32.32,32.4353,468032.0
2016-05-04 09:50:00,33.75,33.98,33.62,33.93,545793.0,32.4353,32.6564,32.3104,32.6083,545793.0
2016-05-04 10:00:00,33.96,33.98,33.64,33.69,485395.0,32.6371,32.6564,32.3296,32.3777,485395.0
2016-05-04 10:10:00,33.7,33.91,33.68,33.74,517787.0,32.3873,32.5891,32.3681,32.4257,517787.0
2016-05-04 10:20:00,33.74,33.77,33.56,33.62,429022.0,32.4257,32.4545,32.2527,32.3104,429022.0
2016-05-04 10:30:00,33.61,33.66,33.43,33.45,563161.0,32.3008,32.3488,32.1278,32.147,563161.0
2016-05-04 10:40:00,33.45,33.52,33.4,33.41,544121.0,32.147,32.2143,32.099,32.1086,544121.0
2016-05-04 10:50:00,33.41,33.6,33.34,33.58,388098.0,32.1086,32.2912,32.0413,32.272,388098.0
2016-05-04 11:00:00,33.57,33.74,33.53,33.56,363808.0,32.2623,32.4257,32.2239,32.2527,363808.0
2016-05-04 11:10:00,33.56,33.57,33.28,33.33,435270.0,32.2527,32.2623,31.9836,32.0317,435270.0
2016-05-04 11:20:00,33.33,33.37,33.23,33.32,234570.0,32.0317,32.0701,31.9356,32.0221,234570.0
2016-05-04 11:30:00,33.31,33.59,33.28,33.55,309872.0,32.0125,32.2816,31.9836,32.2431,309872.0
2016-05-04 11:40:00,33.54,33.62,33.49,33.51,193497.0,32.2335,32.3104,32.1855,32.2047,193497.0
2016-05-04 11:50:00,33.52,33.56,33.44,33.47,154149.0,32.2143,32.2527,32.1374,32.1662,154149.0
2016-05-04 12:00:00,33.46,33.54,33.44,33.48,144090.0,32.1566,32.2335,32.1374,32.1758,144090.0
2016-05-04 12:10:00,33.48,33.55,33.45,33.48,135897.0,32.1758,32.2431,32.147,32.1758,135897.0
2016-05-04 12:20:00,33.48,33.58,33.47,33.58,153463.0,32.1758,32.272,32.1662,32.272,153463.0
2016-05-04 12:30:00,33.58,33.61,33.49,33.55,171595.0,32.272,32.3008,32.1855,32.2431,171595.0
2016-05-04 12:40:00,33.54,33.55,33.39,33.43,221601.0,32.2335,32.2431,32.0894,32.1278,221601.0
2016-05-04 12:50:00,33.43,33.48,33.38,33.39,109278.0,32.1278,32.1758,32.0797,32.0894,109278.0
2016-05-04 13:00:00,33.39,33.46,33.32,33.32,153761.0,32.0894,32.1566,32.0221,32.0221,153761.0
2016-05-04 13:10:00,33.32,33.36,33.26,33.36,132245.0,32.0221,32.0605,31.9644,32.0605,132245.0
2016-05-04 13:20:00,33.36,33.41,33.3,33.4,129752.0,32.0605,32.1086,32.0029,32.099,129752.0
2016-05-04 13:30:00,33.41,33.42,33.31,33.33,311645.0,32.1086,32.1182,32.0125,32.0317,311645.0
2016-05-04 13:40:00,33.33,33.33,33.2,33.29,201568.0,32.0317,32.0317,31.9068,31.9932,201568.0
2016-05-04 13:50:00,33.29,33.31,33.15,33.24,536464.0,31.9932,32.0125,31.8587,31.9452,536464.0
2016-05-04 14:00:00,33.23,33.23,33.07,33.1,301173.0,31.9356,31.9356,31.7818,31.8106,301173.0
2016-05-04 14:10:00,33.09,33.18,33.08,33.12,324099.0,31.801,31.8875,31.7914,31.8299,324099.0
2016-05-04 14:20:00,33.12,33.23,33.11,33.23,207080.0,31.8299,31.9356,31.8203,31.9356,207080.0
2016-05-04 14:30:00,33.22,33.23,33.09,33.12,237399.0,31.926,31.9356,31.801,31.8299,237399.0
2016-05-04 14:40:00,33.12,33.15,33.06,33.09,143552.0,31.8299,31.8587,31.7722,31.801,143552.0
2016-05-04 14:50:00,33.08,33.13,33.02,33.05,234139.0,31.7914,31.8395,31.7338,31.7626,234139.0
2016-05-04 15:00:00,33.04,33.1,33.04,33.05,210362.0,31.753,31.8106,31.753,31.7626,210362.0
2016-05-04 15:10:00,33.05,33.11,33.0,33.11,405686.0,31.7626,31.8203,31.7145,31.8203,405686.0
2016-05-04 15:20:00,33.12,33.15,33.07,33.09,258333.0,31.8299,31.8587,31.7818,31.801,258333.0
2016-05-04 15:30:00,33.09,33.18,33.06,33.15,281921.0,31.801,31.8875,31.7722,31.8587,281921.0
2016-05-04 15:40:00,33.15,33.25,33.15,33.2,319546.0,31.8587,31.9548,31.8587,31.9068,319546.0
2016-05-04 15:50:00,33.2,33.23,33.17,33.21,735904.0,31.9068,31.9356,31.8779,31.9164,735904.0
2016-05-05 09:30:00,33.28,33.52,32.93,32.97,529687.0,31.9836,32.2143,31.6473,31.6857,529687.0
2016-05-05 09:40:00,32.96,33.37,32.73,33.36,622042.0,31.6761,32.0701,31.4551,32.0605,622042.0
2016-05-05 09:50:00,33.38,33.51,33.29,33.39,278026.0,32.0797,32.2047,31.9932,32.0894,278026.0
2016-05-05 10:00:00,33.38,33.42,33.25,33.33,278475.0,32.0797,32.1182,31.9548,32.0317,278475.0
2016-05-05 10:10:00,33.32,33.37,33.22,33.26,202894.0,32.0221,32.0701,31.926,31.9644,202894.0
2016-05-05 10:20:00,33.26,33.27,32.87,32.88,530612.0,31.9644,31.974,31.5896,31.5992,530612.0
2016-05-05 10:30:00,32.88,33.06,32.8,33.02,578168.0,31.5992,31.7722,31.5223,31.7338,578168.0
2016-05-05 10:40:00,33.02,33.16,32.96,33.1,321864.0,31.7338,31.8683,31.6761,31.8106,321864.0
2016-05-05 10:50:00,33.1,33.23,33.06,33.2,258354.0,31.8106,31.9356,31.7722,31.9068,258354.0
2016-05-05 11:00:00,33.19,33.21,33.16,33.19,187638.0,31.8971,31.9164,31.8683,31.8971,187638.0
2016-05-05 11:10:00,33.18,33.29,33.14,33.28,247817.0,31.8875,31.9932,31.8491,31.9836,247817.0
2016-05-05 11:20:00,33.29,33.3,33.03,33.03,280595.0,31.9932,32.0029,31.7434,31.7434,280595.0
2016-05-05 11:30:00,33.02,33.19,32.98,33.18,186159.0,31.7338,31.8971,31.6953,31.8875,186159.0
2016-05-05 11:40:00,33.19,33.27,33.13,33.16,230368.0,31.8971,31.974,31.8395,31.8683,230368.0
2016-05-05 11:50:00,33.15,33.21,33.09,33.18,180375.0,31.8587,31.9164,31.801,31.8875,180375.0
2016-05-05 12:00:00,33.18,33.22,33.16,33.17,183854.0,31.8875,31.926,31.8683,31.8779,183854.0
2016-05-05 12:10:00,33.18,33.2,33.13,33.14,123587.0,31.8875,31.9068,31.8395,31.8491,123587.0
2016-05-05 12:20:00,33.14,33.16,33.06,33.07,101797.0,31.8491,31.8683,31.7722,31.7818,101797.0
2016-05-05 12:30:00,33.07,33.13,33.07,33.12,78886.0,31.7818,31.8395,31.7818,31.8299,78886.0
2016-05-05 12:40:00,33.12,33.13,33.08,33.1,118035.0,31.8299,31.8395,31.7914,31.8106,118035.0
2016-05-05 12:50:00,33.1,33.15,33.08,33.08,90097.0,31.8106,31.8587,31.7914,31.7914,90097.0
2016-05-05 13:00:00,33.08,33.1,33.0,33.0,288669.0,31.7914,31.8106,31.7145,31.7145,288669.0
2016-05-05 13:10:00,33.01,33.01,32.92,32.97,263881.0,31.7242,31.7242,31.6377,31.6857,263881.0
2016-05-05 13:20:00,32.97,32.97,32.9,32.91,151207.0,31.6857,31.6857,31.6184,31.628,151207.0
2016-05-05 13:30:00,32.91,32.96,32.91,32.93,160863.0,31.628,31.6761,31.628,31.6473,160863.0
2016-05-05 13:40:00,32.93,33.0,32.93,32.97,103148.0,31.6473,31.7145,31.6473,31.6857,103148.0
2016-05-05 13:50:00,32.97,33.0,32.91,32.92,168842.0,31.6857,31.7145,31.628,31.6377,168842.0
2016-05-05 14:00:00,32.92,33.0,32.91,32.98,124309.0,31.6377,31.7145,31.628,31.6953,124309.0
2016-05-05 14:10:00,32.99,33.05,32.97,33.02,185649.0,31.7049,31.7626,31.6857,31.7338,185649.0
2016-05-05 14:20:00,33.02,33.04,32.98,32.99,157101.0,31.7338,31.753,31.6953,31.7049,157101.0
2016-05-05 14:30:00,32.99,33.0,32.94,32.95,98203.0,31.7049,31.7145,31.6569,31.6665,98203.0
2016-05-05 14:40:00,32.95,32.99,32.93,32.96,290502.0,31.6665,31.7049,31.6473,31.6761,290502.0
2016-05-05 14:50:00,32.96,33.0,32.95,32.96,161790.0,31.6761,31.7145,31.6665,31.6761,161790.0
2016-05-05 15:00:00,32.95,32.97,32.91,32.95,216718.0,31.6665,31.6857,31.628,31.6665,216718.0
2016-05-05 15:10:00,32.96,32.98,32.95,32.98,141533.0,31.6761,31.6953,31.6665,31.6953,141533.0
2016-05-05 15:20:00,32.98,33.01,32.95,32.95,250295.0,31.6953,31.7242,31.6665,31.6665,250295.0
2016-05-05 15:30:00,32.95,32.98,32.92,32.93,322614.0,31.6665,31.6953,31.6377,31.6473,322614.0
2016-05-05 15:40:00,32.93,32.98,32.86,32.88,804035.0,31.6473,31.6953,31.58,31.5992,804035.0
2016-05-05 15:50:00,32.88,32.9,32.77,32.8,998567.0,31.5992,31.6184,31.4935,31.5223,998567.0
2016-05-06 09:30:00,32.67,32.99,32.66,32.83,467013.0,31.3974,31.7049,31.3878,31.5512,467013.0
2016-05-06 09:40:00,32.84,33.09,32.82,33.03,335148.0,31.5608,31.801,31.5416,31.7434,335148.0
2016-05-06 09:50:00,33.01,33.1,32.72,32.73,231896.0,31.7242,31.8106,31.4455,31.4551,231896.0
2016-05-06 10:00:00,32.73,32.85,32.63,32.77,290051.0,31.4551,31.5704,31.359,31.4935,290051.0
2016-05-06 10:10:00,32.78,32.78,32.51,32.55,360813.0,31.5031,31.5031,31.2436,31.2821,360813.0
2016-05-06 10:20:00,32.55,32.56,32.31,32.41,564801.0,31.2821,31.2917,31.0514,31.1475,564801.0
2016-05-06 10:30:00,32.41,32.46,32.19,32.21,488230.0,31.1475,31.1956,30.9361,30.9553,488230.0
2016-05-06 10:40:00,32.21,32.32,32.19,32.28,348122.0,30.9553,31.061,30.9361,31.0226,348122.0
2016-05-06 10:50:00,32.28,32.36,32.26,32.34,304227.0,31.0226,31.0995,31.0034,31.0803,304227.0
2016-05-06 11:00:00,32.34,32.42,32.31,32.32,314663.0,31.0803,31.1571,31.0514,31.061,314663.0
2016-05-06 11:10:00,32.32,32.52,32.28,32.4,415943.0,31.061,31.2532,31.0226,31.1379,415943.0
2016-05-06 11:20:00,32.41,32.44,32.33,32.34,258849.0,31.1475,31.1764,31.0706,31.0803,258849.0
2016-05-06 11:30:00,32.33,32.34,32.22,32.3,271486.0,31.0706,31.0803,30.9649,31.0418,271486.0
2016-05-06 11:40:00,32.3,32.34,32.25,32.25,201996.0,31.0418,31.0803,30.9938,30.9938,201996.0
2016-05-06 11:50:00,32.25,32.31,32.22,32.25,153518.0,30.9938,31.0514,30.9649,30.9938,153518.0
2016-05-06 12:00:00,32.25,32.33,32.23,32.32,175891.0,30.9938,31.0706,30.9745,31.061,175891.0
2016-05-06 12:10:00,32.32,32.46,32.32,32.33,195230.0,31.061,31.1956,31.061,31.0706,195230.0
2016-05-06 12:20:00,32.33,32.37,32.26,32.27,210686.0,31.0706,31.1091,31.0034,31.013,210686.0
2016-05-06 12:30:00,32.27,32.33,32.22,32.29,186186.0,31.013,31.0706,30.9649,31.0322,186186.0
2016-05-06 12:40:00,32.3,32.34,32.28,32.3,236157.0,31.0418,31.0803,31.0226,31.0418,236157.0
2016-05-06 12:50:00,32.29,32.29,32.21,32.22,189418.0,31.0322,31.0322,30.9553,30.9649,189418.0
2016-05-06 13:00:00,32.21,32.46,32.21,32.45,227537.0,30.9553,31.1956,30.9553,31.186,227537.0
2016-05-06 13:10:00,32.46,32.54,32.43,32.5,207507.0,31.1956,31.2725,31.1667,31.234,207507.0
2016-05-06 13:20:00,32.51,32.51,32.37,32.43,220420.0,31.2436,31.2436,31.1091,31.1667,220420.0
2016-05-06 13:30:00,32.43,32.61,32.41,32.59,350221.0,31.1667,31.3397,31.1475,31.3205,350221.0
2016-05-06 13:40:00,32.59,32.6,32.48,32.55,148672.0,31.3205,31.3301,31.2148,31.2821,148672.0
2016-05-06 13:50:00,32.55,32.74,32.54,32.73,255132.0,31.2821,31.4647,31.2725,31.4551,255132.0
2016-05-06 14:00:00,32.73,32.95,32.67,32.94,313760.0,31.4551,31.6665,31.3974,31.6569,313760.0
2016-05-06 14:10:00,32.94,32.96,32.84,32.95,252729.0,31.6569,31.6761,31.5608,31.6665,252729.0
2016-05-06 14:20:00,32.96,33.07,32.95,33.06,278445.0,31.6761,31.7818,31.6665,31.7722,278445.0
2016-05-06 14:30:00,33.06,33.15,32.98,33.1,224796.0,31.7722,31.8587,31.6953,31.8106,224796.0
2016-05-06 14:40:00,33.09,33.1,33.04,33.07,144117.0,31.801,31.8106,31.753,31.7818,144117.0
2016-05-06 14:50:00,33.07,33.1,32.95,32.95,216875.0,31.7818,31.8106,31.6665,31.6665,216875.0
2016-05-06 15:00:00,32.95,33.13,32.94,33.07,209932.0,31.6665,31.8395,31.6569,31.7818,209932.0
2016-05-06 15:10:00,33.07,33.08,32.97,33.04,284042.0,31.7818,31.7914,31.6857,31.753,284042.0
2016-05-06 15:20:00,33.03,33.15,33.01,33.07,508414.0,31.7434,31.8587,31.7242,31.7818,508414.0
2016-05-06 15:30:00,33.06,33.11,32.99,33.06,299495.0,31.7722,31.8203,31.7049,31.7722,299495.0
2016-05-06 15:40:00,33.06,33.09,33.0,33.0,347481.0,31.7722,31.801,31.7145,31.7145,347481.0
2016-05-06 15:50:00,33.01,33.07,32.98,33.03,982010.0,31.7242,31.7818,31.6953,31.7434,982010.0
2016-05-09 09:30:00,32.97,33.8,32.97,33.62,606443.0,31.6857,32.4834,31.6857,32.3104,606443.0
2016-05-09 09:40:00,33.62,33.67,33.28,33.29,298480.0,32.3104,32.3584,31.9836,31.9932,298480.0
2016-05-09 09:50:00,33.28,33.41,33.13,33.29,243478.0,31.9836,32.1086,31.8395,31.9932,243478.0
2016-05-09 10:00:00,33.29,33.46,33.26,33.31,274673.0,31.9932,32.1566,31.9644,32.0125,274673.0
2016-05-09 10:10:00,33.3,33.45,33.28,33.37,146557.0,32.0029,32.147,31.9836,32.0701,146557.0
2016-05-09 10:20:00,33.38,33.42,33.08,33.16,142159.0,32.0797,32.1182,31.7914,31.8683,142159.0
2016-05-09 10:30:00,33.16,33.17,33.07,33.15,206884.0,31.8683,31.8779,31.7818,31.8587,206884.0
2016-05-09 10:40:00,33.14,33.3,33.14,33.3,145743.0,31.8491,32.0029,31.8491,32.0029,145743.0
2016-05-09 10:50:00,33.3,33.35,33.28,33.31,153281.0,32.0029,32.0509,31.9836,32.0125,153281.0
2016-05-09 11:00:00,33.3,33.32,33.23,33.31,162147.0,32.0029,32.0221,31.9356,32.0125,162147.0
2016-05-09 11:10:00,33.31,33.34,33.14,33.2,159613.0,32.0125,32.0413,31.8491,31.9068,159613.0
2016-05-09 11:20:00,33.2,33.33,33.18,33.31,139861.0,31.9068,32.0317,31.8875,32.0125,139861.0
2016-05-09 11:30:00,33.32,33.33,33.21,33.29,96080.0,32.0221,32.0317,31.9164,31.9932,96080.0
2016-05-09 11:40:00,33.29,33.33,33.23,33.31,113619.0,31.9932,32.0317,31.9356,32.0125,113619.0
2016-05-09 11:50:00,33.32,33.4,33.3,33.37,84172.0,32.0221,32.099,32.0029,32.0701,84172.0
2016-05-09 12:00:00,33.37,33.41,33.24,33.25,136447.0,32.0701,32.1086,31.9452,31.9548,136447.0
2016-05-09 12:10:00,33.25,33.33,33.25,33.27,74648.0,31.9548,32.0317,31.9548,31.974,74648.0
2016-05-09 12:20:00,33.27,33.34,33.22,33.28,93209.0,31.974,32.0413,31.926,31.9836,93209.0
2016-05-09 12:30:00,33.28,33.32,33.16,33.17,138403.0,31.9836,32.0221,31.8683,31.8779,138403.0
2016-05-09 12:40:00,33.17,33.21,33.15,33.18,100353.0,31.8779,31.9164,31.8587,31.8875,100353.0
2016-05-09 12:50:00,33.17,33.22,33.15,33.22,68334.0,31.8779,31.926,31.8587,31.926,68334.0
2016-05-09 13:00:00,33.21,33.22,33.14,33.16,123526.0,31.9164,31.926,31.8491,31.8683,123526.0
2016-05-09 13:10:00,33.15,33.19,33.09,33.1,101321.0,31.8587,31.8971,31.801,31.8106,101321.0
2016-05-09 13:20:00,33.1,33.19,33.08,33.17,195344.0,31.8106,31.8971,31.7914,31.8779,195344.0
2016-05-09 13:30:00,33.17,33.26,33.15,33.15,112474.0,31.8779,31.9644,31.8587,31.8587,112474.0
2016-05-09 13:40:00,33.16,33.17,33.12,33.15,129099.0,31.8683,31.8779,31.8299,31.8587,129099.0
2016-05-09 13:50:00,33.16,33.16,33.09,33.13,124750.0,31.8683,31.8683,31.801,31.8395,124750.0
2016-05-09 14:00:00,33.13,33.22,33.13,33.15,198087.0,31.8395,31.926,31.8395,31.8587,198087.0
2016-05-09 14:10:00,33.14,33.15,33.03,33.08,147881.0,31.8491,31.8587,31.7434,31.7914,147881.0
2016-05-09 14:20:00,33.09,33.15,33.05,33.05,135420.0,31.801,31.8587,31.7626,31.7626,135420.0
2016-05-09 14:30:00,33.05,33.16,33.05,33.16,159939.0,31.7626,31.8683,31.7626,31.8683,159939.0
2016-05-09 14:40:00,33.15,33.21,33.13,33.17,135855.0,31.8587,31.9164,31.8395,31.8779,135855.0
2016-05-09 14:50:00,33.17,33.32,33.17,33.32,251090.0,31.8779,32.0221,31.8779,32.0221,251090.0
2016-05-09 15:00:00,33.32,33.33,33.2,33.21,128688.0,32.0221,32.0317,31.9068,31.9164,128688.0
2016-05-09 15:10:00,33.21,33.24,33.17,33.18,130796.0,31.9164,31.9452,31.8779,31.8875,130796.0
2016-05-09 15:20:00,33.18,33.23,33.14,33.16,193125.0,31.8875,31.9356,31.8491,31.8683,193125.0
2016-05-09 15:30:00,33.16,33.17,33.06,33.08,244158.0,31.8683,31.8779,31.7722,31.7914,244158.0
2016-05-09 15:40:00,33.08,33.14,33.03,33.03,227467.0,31.7914,31.8491,31.7434,31.7434,227467.0
2016-05-09 15:50:00,33.03,33.03,32.94,32.95,1225836.0,31.7434,31.7434,31.6569,31.6665,1225836.0
2016-05-10 09:30:00,33.25,33.39,33.09,33.17,329478.0,31.9548,32.0894,31.801,31.8779,329478.0
2016-05-10 09:40:00,33.19,33.55,33.17,33.51,343271.0,31.8971,32.2431,31.8779,32.2047,343271.0
2016-05-10 09:50:00,33.5,33.51,33.29,33.32,210171.0,32.1951,32.2047,31.9932,32.0221,210171.0
2016-05-10 10:00:00,33.33,33.33,33.19,33.22,296314.0,32.0317,32.0317,31.8971,31.926,296314.0
2016-05-10 10:10:00,33.21,33.33,33.18,33.32,139552.0,31.9164,32.0317,31.8875,32.0221,139552.0
2016-05-10 10:20:00,33.32,33.5,33.32,33.43,203693.0,32.0221,32.1951,32.0221,32.1278,203693.0
2016-05-10 10:30:00,33.43,33.52,33.42,33.51,186775.0,32.1278,32.2143,32.1182,32.2047,186775.0
2016-05-10 10:40:00,33.51,33.63,33.5,33.52,264030.0,32.2047,32.32,32.1951,32.2143,264030.0
2016-05-10 10:50:00,33.53,33.55,33.46,33.52,127939.0,32.2239,32.2431,32.1566,32.2143,127939.0
2016-05-10 11:00:00,33.52,33.58,33.49,33.54,146627.0,32.2143,32.272,32.1855,32.2335,146627.0
2016-05-10 11:10:00,33.54,33.58,33.52,33.54,136465.0,32.2335,32.272,32.2143,32.2335,136465.0
2016-05-10 11:20:00,33.54,33.56,33.46,33.5,194152.0,32.2335,32.2527,32.1566,32.1951,194152.0
2016-05-10 11:30:00,33.5,33.5,33.4,33.48,171688.0,32.1951,32.1951,32.099,32.1758,171688.0
2016-05-10 11:40:00,33.48,33.5,33.42,33.42,116997.0,32.1758,32.1951,32.1182,32.1182,116997.0
2016-05-10 11:50:00,33.41,33.43,33.35,33.39,183236.0,32.1086,32.1278,32.0509,32.0894,183236.0
2016-05-10 12:00:00,33.39,33.56,33.39,33.54,253737.0,32.0894,32.2527,32.0894,32.2335,253737.0
2016-05-10 12:10:00,33.53,33.7,33.52,33.69,265101.0,32.2239,32.3873,32.2143,32.3777,265101.0
2016-05-10 12:20:00,33.68,33.69,33.65,33.66,88130.0,32.3681,32.3777,32.3392,32.3488,88130.0
2016-05-10 12:30:00,33.67,33.68,33.6,33.65,151319.0,32.3584,32.3681,32.2912,32.3392,151319.0
2016-05-10 12:40:00,33.65,33.67,33.61,33.62,108488.0,32.3392,32.3584,32.3008,32.3104,108488.0
2016-05-10 12:50:00,33.61,33.67,33.6,33.66,96779.0,32.3008,32.3584,32.2912,32.3488,96779.0
2016-05-10 13:00:00,33.66,33.76,33.64,33.76,189425.0,32.3488,32.4449,32.3296,32.4449,189425.0
2016-05-10 13:10:00,33.76,33.77,33.6,33.6,235619.0,32.4449,32.4545,32.2912,32.2912,235619.0
2016-05-10 13:20:00,33.6,33.68,33.6,33.66,147179.0,32.2912,32.3681,32.2912,32.3488,147179.0
2016-05-10 13:30:00,33.66,33.7,33.63,33.65,95094.0,32.3488,32.3873,32.32,32.3392,95094.0
2016-05-10 13:40:00,33.65,33.7,33.63,33.64,100007.0,32.3392,32.3873,32.32,32.3296,100007.0
2016-05-10 13:50:00,33.64,33.69,33.63,33.65,77589.0,32.3296,32.3777,32.32,32.3392,77589.0
2016-05-10 14:00:00,33.65,33.7,33.62,33.66,109702.0,32.3392,32.3873,32.3104,32.3488,109702.0
2016-05-10 14:10:00,33.67,33.67,33.59,33.6,95176.0,32.3584,32.3584,32.2816,32.2912,95176.0
2016-05-10 14:20:00,33.6,33.65,33.59,33.61,192369.0,32.2912,32.3392,32.2816,32.3008,192369.0
2016-05-10 14:30:00,33.6,33.7,33.59,33.67,144016.0,32.2912,32.3873,32.2816,32.3584,144016.0
2016-05-10 14:40:00,33.67,33.69,33.64,33.69,127867.0,32.3584,32.3777,32.3296,32.3777,127867.0
2016-05-10 14:50:00,33.69,33.69,33.62,33.65,138052.0,32.3777,32.3777,32.3104,32.3392,138052.0
2016-05-10 15:00:00,33.64,33.69,33.64,33.68,99047.0,32.3296,32.3777,32.3296,32.3681,99047.0
2016-05-10 15:10:00,33.69,33.74,33.67,33.73,279514.0,32.3777,32.4257,32.3584,32.4161,279514.0
2016-05-10 15:20:00,33.73,33.78,33.72,33.77,199777.0,32.4161,32.4642,32.4065,32.4545,199777.0
2016-05-10 15:30:00,33.77,33.78,33.71,33.75,185736.0,32.4545,32.4642,32.3969,32.4353,185736.0
2016-05-10 15:40:00,33.75,33.79,33.73,33.73,281390.0,32.4353,32.4738,32.4161,32.4161,281390.0
2016-05-10 15:50:00,33.74,33.8,33.73,33.77,526316.0,32.4257,32.4834,32.4161,32.4545,526316.0
2016-05-11 09:30:00,33.67,33.97,33.59,33.95,436024.0,32.3584,32.6468,32.2816,32.6275,436024.0
2016-05-11 09:40:00,33.95,34.04,33.75,33.75,231158.0,32.6275,32.714,32.4353,32.4353,231158.0
2016-05-11 09:50:00,33.74,33.8,33.64,33.7,205599.0,32.4257,32.4834,32.3296,32.3873,205599.0
2016-05-11 10:00:00,33.7,33.77,33.56,33.72,204643.0,32.3873,32.4545,32.2527,32.4065,204643.0
2016-05-11 10:10:00,33.72,33.73,33.57,33.6,204185.0,32.4065,32.4161,32.2623,32.2912,204185.0
2016-05-11 10:20:00,33.6,33.79,33.55,33.65,238114.0,32.2912,32.4738,32.2431,32.3392,238114.0
2016-05-11 10:30:00,33.66,33.69,33.52,33.63,215534.0,32.3488,32.3777,32.2143,32.32,215534.0
2016-05-11 10:40:00,33.62,33.67,33.58,33.65,162087.0,32.3104,32.3584,32.272,32.3392,162087.0
2016-05-11 10:50:00,33.64,33.72,33.63,33.71,120672.0,32.3296,32.4065,32.32,32.3969,120672.0
2016-05-11 11:00:00,33.71,33.71,33.55,33.55,132969.0,32.3969,32.3969,32.2431,32.2431,132969.0
2016-05-11 11:10:00,33.55,33.68,33.55,33.65,125644.0,32.2431,32.3681,32.2431,32.3392,125644.0
2016-05-11 11:20:00,33.64,33.65,33.49,33.52,157541.0,32.3296,32.3392,32.1855,32.2143,157541.0
2016-05-11 11:30:00,33.52,33.6,33.49,33.54,95783.0,32.2143,32.2912,32.1855,32.2335,95783.0
2016-05-11 11:40:00,33.53,33.55,33.47,33.48,137140.0,32.2239,32.2431,32.1662,32.1758,137140.0
2016-05-11 11:50:00,33.47,33.48,33.44,33.47,143078.0,32.1662,32.1758,32.1374,32.1662,143078.0
2016-05-11 12:00:00,33.48,33.49,33.44,33.46,148918.0,32.1758,32.1855,32.1374,32.1566,148918.0
2016-05-11 12:10:00,33.45,33.46,33.39,33.42,94979.0,32.147,32.1566,32.0894,32.1182,94979.0
2016-05-11 12:20:00,33.43,33.45,33.39,33.42,73808.0,32.1278,32.147,32.0894,32.1182,73808.0
2016-05-11 12:30:00,33.42,33.45,33.37,33.38,59451.0,32.1182,32.147,32.0701,32.0797,59451.0
2016-05-11 12:40:00,33.38,33.4,33.3,33.32,130040.0,32.0797,32.099,32.0029,32.0221,130040.0
2016-05-11 12:50:00,33.32,33.36,33.29,33.36,91160.0,32.0221,32.0605,31.9932,32.0605,91160.0
2016-05-11 13:00:00,33.36,33.39,33.25,33.3,133152.0,32.0605,32.0894,31.9548,32.0029,133152.0
2016-05-11 13:10:00,33.3,33.32,33.22,33.22,172337.0,32.0029,32.0221,31.926,31.926,172337.0
2016-05-11 13:20:00,33.22,33.25,33.09,33.11,171511.0,31.926,31.9548,31.801,31.8203,171511.0
2016-05-11 13:30:00,33.11,33.14,33.04,33.04,115289.0,31.8203,31.8491,31.753,31.753,115289.0
2016-05-11 13:40:00,33.04,33.12,33.01,33.11,160307.0,31.753,31.8299,31.7242,31.8203,160307.0
2016-05-11 13:50:00,33.11,33.12,33.06,33.09,100931.0,31.8203,31.8299,31.7722,31.801,100931.0
2016-05-11 14:00:00,33.08,33.09,33.01,33.01,129777.0,31.7914,31.801,31.7242,31.7242,129777.0
2016-05-11 14:10:00,33.01,33.03,33.0,33.01,105386.0,31.7242,31.7434,31.7145,31.7242,105386.0
2016-05-11 14:20:00,33.01,33.05,32.99,33.03,244778.0,31.7242,31.7626,31.7049,31.7434,244778.0
2016-05-11 14:30:00,33.02,33.03,32.99,33.01,90460.0,31.7338,31.7434,31.7049,31.7242,90460.0
2016-05-11 14:40:00,33.01,33.02,32.97,32.98,262776.0,31.7242,31.7338,31.6857,31.6953,262776.0
2016-05-11 14:50:00,32.97,33.0,32.94,32.95,207440.0,31.6857,31.7145,31.6569,31.6665,207440.0
2016-05-11 15:00:00,32.96,33.01,32.93,33.01,198831.0,31.6761,31.7242,31.6473,31.7242,198831.0
2016-05-11 15:10:00,33.0,33.02,32.95,32.95,209122.0,31.7145,31.7338,31.6665,31.6665,209122.0
2016-05-11 15:20:00,32.95,33.02,32.93,32.97,193144.0,31.6665,31.7338,31.6473,31.6857,193144.0
2016-05-11 15:30:00,32.98,33.01,32.97,32.98,227825.0,31.6953,31.7242,31.6857,31.6953,227825.0
2016-05-11 15:40:00,32.99,33.0,32.96,32.98,407852.0,31.7049,31.7145,31.6761,31.6953,407852.0
2016-05-11 15:50:00,32.99,32.99,32.85,32.86,801390.0,31.7049,31.7049,31.5704,31.58,801390.0
2016-05-12 09:30:00,33.02,33.02,32.77,32.81,359744.0,31.7338,31.7338,31.4935,31.5319,359744.0
2016-05-12 09:40:00,32.82,32.88,32.68,32.75,228864.0,31.5416,31.5992,31.407,31.4743,228864.0
2016-05-12 09:50:00,32.75,32.86,32.67,32.67,282300.0,31.4743,31.58,31.3974,31.3974,282300.0
2016-05-12 10:00:00,32.67,32.73,32.62,32.66,155019.0,31.3974,31.4551,31.3493,31.3878,155019.0
2016-05-12 10:10:00,32.66,32.7,32.57,32.57,402672.0,31.3878,31.4262,31.3013,31.3013,402672.0
2016-05-12 10:20:00,32.56,32.59,32.37,32.38,399220.0,31.2917,31.3205,31.1091,31.1187,399220.0
2016-05-12 10:30:00,32.37,32.43,32.3,32.41,287660.0,31.1091,31.1667,31.0418,31.1475,287660.0
2016-05-12 10:40:00,32.41,32.41,32.22,32.27,214485.0,31.1475,31.1475,30.9649,31.013,214485.0
2016-05-12 10:50:00,32.28,32.33,32.25,32.3,189800.0,31.0226,31.0706,30.9938,31.0418,189800.0
2016-05-12 11:00:00,32.3,32.31,32.05,32.09,344821.0,31.0418,31.0514,30.8015,30.84,344821.0
2016-05-12 11:10:00,32.08,32.09,31.92,32.02,298058.0,30.8304,30.84,30.6766,30.7727,298058.0
2016-05-12 11:20:00,32.01,32.04,31.94,32.01,292593.0,30.7631,30.7919,30.6958,30.7631,292593.0
2016-05-12 11:30:00,32.0,32.09,31.97,32.0,299896.0,30.7535,30.84,30.7247,30.7535,299896.0
2016-05-12 11:40:00,32.0,32.01,31.79,31.81,393403.0,30.7535,30.7631,30.5517,30.5709,393403.0
2016-05-12 11:50:00,31.81,31.83,31.67,31.71,286517.0,30.5709,30.5901,30.4364,30.4748,286517.0
2016-05-12 12:00:00,31.71,31.75,31.64,31.69,423414.0,30.4748,30.5132,30.4075,30.4556,423414.0
2016-05-12 12:10:00,31.7,31.75,31.6,31.65,300816.0,30.4652,30.5132,30.3691,30.4171,300816.0
2016-05-12 12:20:00,31.64,31.75,31.61,31.65,292714.0,30.4075,30.5132,30.3787,30.4171,292714.0
2016-05-12 12:30:00,31.65,31.66,31.45,31.54,286441.0,30.4171,30.4267,30.2249,30.3114,286441.0
2016-05-12 12:40:00,31.53,31.65,31.47,31.61,165778.0,30.3018,30.4171,30.2441,30.3787,165778.0
2016-05-12 12:50:00,31.59,31.74,31.56,31.69,255306.0,30.3595,30.5036,30.3306,30.4556,255306.0
2016-05-12 13:00:00,31.7,31.72,31.6,31.6,100782.0,30.4652,30.4844,30.3691,30.3691,100782.0
2016-05-12 13:10:00,31.6,31.6,31.4,31.43,188317.0,30.3691,30.3691,30.1769,30.2057,188317.0
2016-05-12 13:20:00,31.43,31.51,31.41,31.47,145425.0,30.2057,30.2826,30.1865,30.2441,145425.0
2016-05-12 13:30:00,31.46,31.48,31.36,31.4,218577.0,30.2345,30.2538,30.1384,30.1769,218577.0
2016-05-12 13:40:00,31.4,31.4,31.31,31.37,207943.0,30.1769,30.1769,30.0904,30.148,207943.0
2016-05-12 13:50:00,31.38,31.56,31.36,31.55,217106.0,30.1576,30.3306,30.1384,30.321,217106.0
2016-05-12 14:00:00,31.56,31.83,31.54,31.75,488678.0,30.3306,30.5901,30.3114,30.5132,488678.0
2016-05-12 14:10:00,31.75,31.83,31.69,31.71,348697.0,30.5132,30.5901,30.4556,30.4748,348697.0
2016-05-12 14:20:00,31.7,31.75,31.66,31.73,321031.0,30.4652,30.5132,30.4267,30.494,321031.0
2016-05-12 14:30:00,31.72,31.77,31.7,31.74,220108.0,30.4844,30.5325,30.4652,30.5036,220108.0
2016-05-12 14:40:00,31.73,31.82,31.72,31.79,215128.0,30.494,30.5805,30.4844,30.5517,215128.0
2016-05-12 14:50:00,31.79,31.82,31.75,31.77,247733.0,30.5517,30.5805,30.5132,30.5325,247733.0
2016-05-12 15:00:00,31.77,31.77,31.56,31.57,403820.0,30.5325,30.5325,30.3306,30.3402,403820.0
2016-05-12 15:10:00,31.57,31.62,31.5,31.54,322167.0,30.3402,30.3883,30.273,30.3114,322167.0
2016-05-12 15:20:00,31.54,31.56,31.46,31.49,473831.0,30.3114,30.3306,30.2345,30.2634,473831.0
2016-05-12 15:30:00,31.49,31.58,31.47,31.52,422482.0,30.2634,30.3499,30.2441,30.2922,422482.0
2016-05-12 15:40:00,31.51,31.53,31.3,31.31,849802.0,30.2826,30.3018,30.0808,30.0904,849802.0
2016-05-12 15:50:00,31.3,31.36,31.29,31.34,1254214.0,30.0808,30.1384,30.0712,30.1192,1254214.0
2016-05-13 09:30:00,31.09,31.95,31.08,31.79,574069.0,29.8789,30.7054,29.8693,30.5517,574069.0
2016-05-13 09:40:00,31.8,31.96,31.68,31.85,247296.0,30.5613,30.7151,30.446,30.6093,247296.0
2016-05-13 09:50:00,31.86,32.01,31.64,31.92,399981.0,30.619,30.7631,30.4075,30.6766,399981.0
2016-05-13 10:00:00,31.92,32.0,31.83,31.88,324264.0,30.6766,30.7535,30.5901,30.6382,324264.0
2016-05-13 10:10:00,31.87,31.9,31.75,31.88,218126.0,30.6286,30.6574,30.5132,30.6382,218126.0
2016-05-13 10:20:00,31.87,31.92,31.69,31.7,253420.0,30.6286,30.6766,30.4556,30.4652,253420.0
2016-05-13 10:30:00,31.7,31.71,31.56,31.63,292357.0,30.4652,30.4748,30.3306,30.3979,292357.0
2016-05-13 10:40:00,31.64,31.68,31.45,31.61,362216.0,30.4075,30.446,30.2249,30.3787,362216.0
2016-05-13 10:50:00,31.61,31.75,31.59,31.72,258097.0,30.3787,30.5132,30.3595,30.4844,258097.0
2016-05-13 11:00:00,31.71,31.87,31.71,31.78,200118.0,30.4748,30.6286,30.4748,30.5421,200118.0
2016-05-13 11:10:00,31.78,31.79,31.64,31.73,124408.0,30.5421,30.5517,30.4075,30.494,124408.0
2016-05-13 11:20:00,31.73,31.84,31.73,31.79,156734.0,30.494,30.5997,30.494,30.5517,156734.0
2016-05-13 11:30:00,31.79,31.86,31.78,31.84,118514.0,30.5517,30.619,30.5421,30.5997,118514.0
2016-05-13 11:40:00,31.84,31.84,31.71,31.71,125795.0,30.5997,30.5997,30.4748,30.4748,125795.0
2016-05-13 11:50:00,31.71,31.76,31.6,31.73,175633.0,30.4748,30.5228,30.3691,30.494,175633.0
2016-05-13 12:00:00,31.72,31.73,31.57,31.6,176780.0,30.4844,30.494,30.3402,30.3691,176780.0
2016-05-13 12:10:00,31.59,31.71,31.57,31.68,132526.0,30.3595,30.4748,30.3402,30.446,132526.0
2016-05-13 12:20:00,31.68,31.76,31.67,31.73,86451.0,30.446,30.5228,30.4364,30.494,86451.0
2016-05-13 12:30:00,31.73,31.77,31.64,31.67,73775.0,30.494,30.5325,30.4075,30.4364,73775.0
2016-05-13 12:40:00,31.66,31.67,31.56,31.61,130314.0,30.4267,30.4364,30.3306,30.3787,130314.0
2016-05-13 12:50:00,31.61,31.66,31.6,31.61,107231.0,30.3787,30.4267,30.3691,30.3787,107231.0
2016-05-13 13:00:00,31.62,31.76,31.59,31.74,228117.0,30.3883,30.5228,30.3595,30.5036,228117.0
2016-05-13 13:10:00,31.74,31.82,31.74,31.75,290024.0,30.5036,30.5805,30.5036,30.5132,290024.0
2016-05-13 13:20:00,31.76,31.8,31.68,31.69,862313.0,30.5228,30.5613,30.446,30.4556,862313.0
2016-05-13 13:30:00,31.68,31.7,31.64,31.64,95587.0,30.446,30.4652,30.4075,30.4075,95587.0
2016-05-13 13:40:00,31.64,31.64,31.56,31.59,105667.0,30.4075,30.4075,30.3306,30.3595,105667.0
2016-05-13 13:50:00,31.58,31.59,31.46,31.49,139304.0,30.3499,30.3595,30.2345,30.2634,139304.0
2016-05-13 14:00:00,31.49,31.64,31.46,31.62,175042.0,30.2634,30.4075,30.2345,30.3883,175042.0
2016-05-13 14:10:00,31.62,31.66,31.6,31.61,124890.0,30.3883,30.4267,30.3691,30.3787,124890.0
2016-05-13 14:20:00,31.6,31.61,31.52,31.6,132622.0,30.3691,30.3787,30.2922,30.3691,132622.0
2016-05-13 14:30:00,31.59,31.6,31.51,31.52,134406.0,30.3595,30.3691,30.2826,30.2922,134406.0
2016-05-13 14:40:00,31.52,31.54,31.46,31.49,184199.0,30.2922,30.3114,30.2345,30.2634,184199.0
2016-05-13 14:50:00,31.48,31.67,31.48,31.66,219837.0,30.2538,30.4364,30.2538,30.4267,219837.0
2016-05-13 15:00:00,31.66,31.67,31.61,31.65,145035.0,30.4267,30.4364,30.3787,30.4171,145035.0
2016-05-13 15:10:00,31.65,31.69,31.61,31.67,198907.0,30.4171,30.4556,30.3787,30.4364,198907.0
2016-05-13 15:20:00,31.67,31.68,31.62,31.65,158786.0,30.4364,30.446,30.3883,30.4171,158786.0
2016-05-13 15:30:00,31.65,31.66,31.62,31.65,166232.0,30.4171,30.4267,30.3883,30.4171,166232.0
2016-05-13 15:40:00,31.65,31.65,31.58,31.59,343521.0,30.4171,30.4171,30.3499,30.3595,343521.0
2016-05-13 15:50:00,31.57,31.58,31.5,31.51,915264.0,30.3402,30.3499,30.273,30.2826,915264.0
2016-05-16 09:30:00,31.83,32.28,31.78,31.83,721111.0,30.5901,31.0226,30.5421,30.5901,721111.0
2016-05-16 09:40:00,31.84,31.88,31.6,31.62,375551.0,30.5997,30.6382,30.3691,30.3883,375551.0
2016-05-16 09:50:00,31.63,31.63,31.2,31.38,577995.0,30.3979,30.3979,29.9847,30.1576,577995.0
2016-05-16 10:00:00,31.38,31.48,31.26,31.31,384182.0,30.1576,30.2538,30.0423,30.0904,384182.0
2016-05-16 10:10:00,31.31,31.53,31.13,31.14,392591.0,30.0904,30.3018,29.9174,29.927,392591.0
2016-05-16 10:20:00,31.15,31.29,30.99,31.22,552189.0,29.9366,30.0712,29.7828,30.0039,552189.0
2016-05-16 10:30:00,31.23,31.43,31.22,31.4,308098.0,30.0135,30.2057,30.0039,30.1769,308098.0
2016-05-16 10:40:00,31.39,31.55,31.36,31.55,335593.0,30.1673,30.321,30.1384,30.321,335593.0
2016-05-16 10:50:00,31.55,31.66,31.54,31.66,389154.0,30.321,30.4267,30.3114,30.4267,389154.0
2016-05-16 11:00:00,31.66,31.77,31.64,31.71,316820.0,30.4267,30.5325,30.4075,30.4748,316820.0
2016-05-16 11:10:00,31.71,31.88,31.7,31.81,411978.0,30.4748,30.6382,30.4652,30.5709,411978.0
2016-05-16 11:20:00,31.81,32.04,31.79,32.03,342142.0,30.5709,30.7919,30.5517,30.7823,342142.0
2016-05-16 11:30:00,32.03,32.12,31.93,32.11,211434.0,30.7823,30.8688,30.6862,30.8592,211434.0
2016-05-16 11:40:00,32.11,32.12,32.04,32.11,171617.0,30.8592,30.8688,30.7919,30.8592,171617.0
2016-05-16 11:50:00,32.12,32.15,32.07,32.14,122669.0,30.8688,30.8977,30.8208,30.888,122669.0
2016-05-16 12:00:00,32.13,32.13,32.03,32.05,160405.0,30.8784,30.8784,30.7823,30.8015,160405.0
2016-05-16 12:10:00,32.06,32.08,32.03,32.05,156042.0,30.8112,30.8304,30.7823,30.8015,156042.0
2016-05-16 12:20:00,32.05,32.07,31.92,31.94,183348.0,30.8015,30.8208,30.6766,30.6958,183348.0
2016-05-16 12:30:00,31.93,32.04,31.93,31.99,114381.0,30.6862,30.7919,30.6862,30.7439,114381.0
2016-05-16 12:40:00,32.0,32.02,31.93,31.96,129197.0,30.7535,30.7727,30.6862,30.7151,129197.0
2016-05-16 12:50:00,31.95,32.04,31.93,31.98,164091.0,30.7054,30.7919,30.6862,30.7343,164091.0
2016-05-16 13:00:00,31.98,32.01,31.87,31.87,203190.0,30.7343,30.7631,30.6286,30.6286,203190.0
2016-05-16 13:10:00,31.87,31.95,31.87,31.93,120772.0,30.6286,30.7054,30.6286,30.6862,120772.0
2016-05-16 13:20:00,31.93,31.95,31.82,31.84,156413.0,30.6862,30.7054,30.5805,30.5997,156413.0
2016-05-16 13:30:00,31.84,31.86,31.8,31.85,116323.0,30.5997,30.619,30.5613,30.6093,116323.0
2016-05-16 13:40:00,31.86,31.91,31.85,31.89,209126.0,30.619,30.667,30.6093,30.6478,209126.0
2016-05-16 13:50:00,31.89,31.92,31.87,31.88,171811.0,30.6478,30.6766,30.6286,30.6382,171811.0
2016-05-16 14:00:00,31.88,31.89,31.78,31.85,269564.0,30.6382,30.6478,30.5421,30.6093,269564.0
2016-05-16 14:10:00,31.86,31.91,31.82,31.91,168600.0,30.619,30.667,30.5805,30.667,168600.0
2016-05-16 14:20:00,31.91,32.01,31.9,32.0,140878.0,30.667,30.7631,30.6574,30.7535,140878.0
2016-05-16 14:30:00,32.0,32.03,31.97,32.02,158578.0,30.7535,30.7823,30.7247,30.7727,158578.0
2016-05-16 14:40:00,32.02,32.05,32.0,32.0,144908.0,30.7727,30.8015,30.7535,30.7535,144908.0
2016-05-16 14:50:00,32.01,32.05,32.0,32.05,194629.0,30.7631,30.8015,30.7535,30.8015,194629.0
2016-05-16 15:00:00,32.05,32.22,32.04,32.22,315914.0,30.8015,30.9649,30.7919,30.9649,315914.0
2016-05-16 15:10:00,32.22,32.3,32.2,32.27,620208.0,30.9649,31.0418,30.9457,31.013,620208.0
2016-05-16 15:20:00,32.26,32.28,32.16,32.17,331805.0,31.0034,31.0226,30.9073,30.9169,331805.0
2016-05-16 15:30:00,32.17,32.2,32.15,32.15,281862.0,30.9169,30.9457,30.8977,30.8977,281862.0
2016-05-16 15:40:00,32.15,32.17,32.11,32.11,406036.0,30.8977,30.9169,30.8592,30.8592,406036.0
2016-05-16 15:50:00,32.12,32.14,32.07,32.12,679176.0,30.8688,30.888,30.8208,30.8688,679176.0
2016-05-17 09:30:00,32.25,32.8,32.02,32.48,593233.0,30.9938,31.5223,30.7727,31.2148,593233.0
2016-05-17 09:40:00,32.48,32.75,32.31,32.72,483736.0,31.2148,31.4743,31.0514,31.4455,483736.0
2016-05-17 09:50:00,32.71,33.1,32.69,32.99,584609.0,31.4358,31.8106,31.4166,31.7049,584609.0
2016-05-17 10:00:00,32.99,33.06,32.88,33.05,528965.0,31.7049,31.7722,31.5992,31.7626,528965.0
2016-05-17 10:10:00,33.04,33.14,32.91,33.13,351423.0,31.753,31.8491,31.628,31.8395,351423.0
2016-05-17 10:20:00,33.14,33.26,33.03,33.05,348086.0,31.8491,31.9644,31.7434,31.7626,348086.0
2016-05-17 10:30:00,33.04,33.13,32.91,33.09,277656.0,31.753,31.8395,31.628,31.801,277656.0
2016-05-17 10:40:00,33.09,33.29,33.08,33.1,375954.0,31.801,31.9932,31.7914,31.8106,375954.0
2016-05-17 10:50:00,33.11,33.22,33.04,33.05,199773.0,31.8203,31.926,31.753,31.7626,199773.0
2016-05-17 11:00:00,33.05,33.17,33.0,33.01,198328.0,31.7626,31.8779,31.7145,31.7242,198328.0
2016-05-17 11:10:00,33.01,33.18,32.93,32.99,312054.0,31.7242,31.8875,31.6473,31.7049,312054.0
2016-05-17 11:20:00,33.0,33.02,32.81,32.82,269214.0,31.7145,31.7338,31.5319,31.5416,269214.0
2016-05-17 11:30:00,32.81,32.94,32.81,32.9,179743.0,31.5319,31.6569,31.5319,31.6184,179743.0
2016-05-17 11:40:00,32.9,32.97,32.85,32.96,190695.0,31.6184,31.6857,31.5704,31.6761,190695.0
2016-05-17 11:50:00,32.95,33.06,32.95,33.0,350616.0,31.6665,31.7722,31.6665,31.7145,350616.0
2016-05-17 12:00:00,32.99,33.04,32.95,33.0,197506.0,31.7049,31.753,31.6665,31.7145,197506.0
2016-05-17 12:10:00,33.0,33.04,32.97,33.0,141940.0,31.7145,31.753,31.6857,31.7145,141940.0
2016-05-17 12:20:00,33.0,33.02,32.91,32.92,217761.0,31.7145,31.7338,31.628,31.6377,217761.0
2016-05-17 12:30:00,32.93,33.02,32.93,33.0,92696.0,31.6473,31.7338,31.6473,31.7145,92696.0
2016-05-17 12:40:00,32.99,32.99,32.86,32.92,126786.0,31.7049,31.7049,31.58,31.6377,126786.0
2016-05-17 12:50:00,32.92,33.01,32.88,33.01,228436.0,31.6377,31.7242,31.5992,31.7242,228436.0
2016-05-17 13:00:00,33.01,33.03,32.95,32.98,221692.0,31.7242,31.7434,31.6665,31.6953,221692.0
2016-05-17 13:10:00,32.97,33.0,32.9,32.94,109095.0,31.6857,31.7145,31.6184,31.6569,109095.0
2016-05-17 13:20:00,32.94,32.99,32.91,32.95,136414.0,31.6569,31.7049,31.628,31.6665,136414.0
2016-05-17 13:30:00,32.96,33.01,32.93,32.98,127395.0,31.6761,31.7242,31.6473,31.6953,127395.0
2016-05-17 13:40:00,32.98,32.99,32.91,32.97,138024.0,31.6953,31.7049,31.628,31.6857,138024.0
2016-05-17 13:50:00,32.96,32.99,32.83,32.85,276697.0,31.6761,31.7049,31.5512,31.5704,276697.0
2016-05-17 14:00:00,32.85,32.91,32.82,32.85,260930.0,31.5704,31.628,31.5416,31.5704,260930.0
2016-05-17 14:10:00,32.84,32.85,32.62,32.64,314017.0,31.5608,31.5704,31.3493,31.3686,314017.0
2016-05-17 14:20:00,32.64,32.65,32.53,32.54,257768.0,31.3686,31.3782,31.2629,31.2725,257768.0
2016-05-17 14:30:00,32.53,32.54,32.42,32.51,337303.0,31.2629,31.2725,31.1571,31.2436,337303.0
2016-05-17 14:40:00,32.5,32.56,32.46,32.47,197362.0,31.234,31.2917,31.1956,31.2052,197362.0
2016-05-17 14:50:00,32.48,32.5,32.32,32.44,275920.0,31.2148,31.234,31.061,31.1764,275920.0
2016-05-17 15:00:00,32.44,32.61,32.43,32.61,189475.0,31.1764,31.3397,31.1667,31.3397,189475.0
2016-05-17 15:10:00,32.61,32.61,32.54,32.55,354623.0,31.3397,31.3397,31.2725,31.2821,354623.0
2016-05-17 15:20:00,32.55,32.57,32.46,32.51,423607.0,31.2821,31.3013,31.1956,31.2436,423607.0
2016-05-17 15:30:00,32.5,32.61,32.5,32.61,309070.0,31.234,31.3397,31.234,31.3397,309070.0
2016-05-17 15:40:00,32.61,32.63,32.53,32.63,665760.0,31.3397,31.359,31.2629,31.359,665760.0
2016-05-17 15:50:00,32.62,32.69,32.57,32.64,1027254.0,31.3493,31.4166,31.3013,31.3686,1027254.0
2016-05-18 09:30:00,32.61,32.65,32.34,32.5,252360.0,31.3397,31.3782,31.0803,31.234,252360.0
2016-05-18 09:40:00,32.5,32.79,32.5,32.66,200454.0,31.234,31.5127,31.234,31.3878,200454.0
2016-05-18 09:50:00,32.66,32.78,32.58,32.77,207254.0,31.3878,31.5031,31.3109,31.4935,207254.0
2016-05-18 10:00:00,32.77,33.02,32.76,33.02,388883.0,31.4935,31.7338,31.4839,31.7338,388883.0
2016-05-18 10:10:00,33.01,33.24,33.0,33.16,386859.0,31.7242,31.9452,31.7145,31.8683,386859.0
2016-05-18 10:20:00,33.16,33.36,33.15,33.27,440563.0,31.8683,32.0605,31.8587,31.974,440563.0
2016-05-18 10:30:00,33.27,33.29,33.09,33.09,201262.0,31.974,31.9932,31.801,31.801,201262.0
2016-05-18 10:40:00,33.09,33.26,33.07,33.2,182091.0,31.801,31.9644,31.7818,31.9068,182091.0
2016-05-18 10:50:00,33.2,33.21,32.97,33.0,154774.0,31.9068,31.9164,31.6857,31.7145,154774.0
2016-05-18 11:00:00,33.01,33.06,32.91,32.95,140473.0,31.7242,31.7722,31.628,31.6665,140473.0
2016-05-18 11:10:00,32.96,33.0,32.85,32.87,154271.0,31.6761,31.7145,31.5704,31.5896,154271.0
2016-05-18 11:20:00,32.86,33.07,32.86,33.06,207003.0,31.58,31.7818,31.58,31.7722,207003.0
2016-05-18 11:30:00,33.06,33.1,32.96,33.02,107028.0,31.7722,31.8106,31.6761,31.7338,107028.0
2016-05-18 11:40:00,33.03,33.06,32.98,33.0,410588.0,31.7434,31.7722,31.6953,31.7145,410588.0
2016-05-18 11:50:00,33.0,33.01,32.8,32.81,113987.0,31.7145,31.7242,31.5223,31.5319,113987.0
2016-05-18 12:00:00,32.81,32.82,32.73,32.75,166165.0,31.5319,31.5416,31.4551,31.4743,166165.0
2016-05-18 12:10:00,32.76,32.78,32.71,32.75,94936.0,31.4839,31.5031,31.4358,31.4743,94936.0
2016-05-18 12:20:00,32.76,32.79,32.62,32.64,101314.0,31.4839,31.5127,31.3493,31.3686,101314.0
2016-05-18 12:30:00,32.64,32.71,32.63,32.68,65304.0,31.3686,31.4358,31.359,31.407,65304.0
2016-05-18 12:40:00,32.67,32.72,32.63,32.69,86116.0,31.3974,31.4455,31.359,31.4166,86116.0
2016-05-18 12:50:00,32.68,32.8,32.67,32.8,129253.0,31.407,31.5223,31.3974,31.5223,129253.0
2016-05-18 13:00:00,32.8,32.87,32.77,32.77,171833.0,31.5223,31.5896,31.4935,31.4935,171833.0
2016-05-18 13:10:00,32.77,32.82,32.74,32.74,106436.0,31.4935,31.5416,31.4647,31.4647,106436.0
2016-05-18 13:20:00,32.74,32.83,32.73,32.75,59708.0,31.4647,31.5512,31.4551,31.4743,59708.0
2016-05-18 13:30:00,32.76,32.87,32.75,32.87,177087.0,31.4839,31.5896,31.4743,31.5896,177087.0
2016-05-18 13:40:00,32.87,33.0,32.84,32.98,227568.0,31.5896,31.7145,31.5608,31.6953,227568.0
2016-05-18 13:50:00,32.98,32.99,32.92,32.94,134210.0,31.6953,31.7049,31.6377,31.6569,134210.0
2016-05-18 14:00:00,32.93,32.94,32.65,32.8,340242.0,31.6473,31.6569,31.3782,31.5223,340242.0
2016-05-18 14:10:00,32.8,32.81,32.65,32.73,236090.0,31.5223,31.5319,31.3782,31.4551,236090.0
2016-05-18 14:20:00,32.73,32.75,32.53,32.56,153950.0,31.4551,31.4743,31.2629,31.2917,153950.0
2016-05-18 14:30:00,32.56,32.66,32.45,32.62,263530.0,31.2917,31.3878,31.186,31.3493,263530.0
2016-05-18 14:40:00,32.63,32.76,32.62,32.67,112195.0,31.359,31.4839,31.3493,31.3974,112195.0
2016-05-18 14:50:00,32.66,32.77,32.66,32.74,130981.0,31.3878,31.4935,31.3878,31.4647,130981.0
2016-05-18 15:00:00,32.75,32.85,32.74,32.77,153369.0,31.4743,31.5704,31.4647,31.4935,153369.0
2016-05-18 15:10:00,32.76,32.76,32.58,32.63,185900.0,31.4839,31.4839,31.3109,31.359,185900.0
2016-05-18 15:20:00,32.63,32.65,32.48,32.48,198861.0,31.359,31.3782,31.2148,31.2148,198861.0
2016-05-18 15:30:00,32.49,32.57,32.48,32.48,221907.0,31.2244,31.3013,31.2148,31.2148,221907.0
2016-05-18 15:40:00,32.48,32.62,32.48,32.57,207023.0,31.2148,31.3493,31.2148,31.3013,207023.0
2016-05-18 15:50:00,32.57,32.62,32.51,32.61,465488.0,31.3013,31.3493,31.2436,31.3397,465488.0
2016-05-19 09:30:00,32.28,32.52,32.0,32.5,331632.0,31.0226,31.2532,30.7535,31.234,331632.0
2016-05-19 09:40:00,32.5,32.59,32.33,32.4,184194.0,31.234,31.3205,31.0706,31.1379,184194.0
2016-05-19 09:50:00,32.4,32.43,32.05,32.05,175394.0,31.1379,31.1667,30.8015,30.8015,175394.0
2016-05-19 10:00:00,32.06,32.19,32.06,32.08,159075.0,30.8112,30.9361,30.8112,30.8304,159075.0
2016-05-19 10:10:00,32.08,32.14,31.91,32.04,425643.0,30.8304,30.888,30.667,30.7919,425643.0
2016-05-19 10:20:00,32.04,32.16,31.95,32.14,134571.0,30.7919,30.9073,30.7054,30.888,134571.0
2016-05-19 10:30:00,32.14,32.42,32.14,32.3,514176.0,30.888,31.1571,30.888,31.0418,514176.0
2016-05-19 10:40:00,32.29,32.43,32.25,32.3,265140.0,31.0322,31.1667,30.9938,31.0418,265140.0
2016-05-19 10:50:00,32.3,32.35,32.17,32.17,155809.0,31.0418,31.0899,30.9169,30.9169,155809.0
2016-05-19 11:00:00,32.18,32.2,32.09,32.09,223024.0,30.9265,30.9457,30.84,30.84,223024.0
2016-05-19 11:10:00,32.09,32.13,32.03,32.11,189037.0,30.84,30.8784,30.7823,30.8592,189037.0
2016-05-19 11:20:00,32.1,32.1,32.0,32.05,147440.0,30.8496,30.8496,30.7535,30.8015,147440.0
2016-05-19 11:30:00,32.06,32.07,31.8,31.82,271655.0,30.8112,30.8208,30.5613,30.5805,271655.0
2016-05-19 11:40:00,31.83,31.85,31.75,31.83,178782.0,30.5901,30.6093,30.5132,30.5901,178782.0
2016-05-19 11:50:00,31.83,31.83,31.71,31.74,211380.0,30.5901,30.5901,30.4748,30.5036,211380.0
2016-05-19 12:00:00,31.74,31.92,31.69,31.92,196243.0,30.5036,30.6766,30.4556,30.6766,196243.0
2016-05-19 12:10:00,31.91,32.01,31.87,31.87,126016.0,30.667,30.7631,30.6286,30.6286,126016.0
2016-05-19 12:20:00,31.86,31.89,31.75,31.79,94994.0,30.619,30.6478,30.5132,30.5517,94994.0
2016-05-19 12:30:00,31.8,31.81,31.72,31.8,135705.0,30.5613,30.5709,30.4844,30.5613,135705.0
2016-05-19 12:40:00,31.81,31.83,31.77,31.82,108762.0,30.5709,30.5901,30.5325,30.5805,108762.0
2016-05-19 12:50:00,31.81,31.82,31.69,31.72,90668.0,30.5709,30.5805,30.4556,30.4844,90668.0
2016-05-19 13:00:00,31.73,31.81,31.73,31.8,119364.0,30.494,30.5709,30.494,30.5613,119364.0
2016-05-19 13:10:00,31.8,31.87,31.77,31.87,83594.0,30.5613,30.6286,30.5325,30.6286,83594.0
2016-05-19 13:20:00,31.88,31.89,31.81,31.83,79530.0,30.6382,30.6478,30.5709,30.5901,79530.0
2016-05-19 13:30:00,31.83,31.96,31.83,31.92,113284.0,30.5901,30.7151,30.5901,30.6766,113284.0
2016-05-19 13:40:00,31.92,32.03,31.92,31.98,196307.0,30.6766,30.7823,30.6766,30.7343,196307.0
2016-05-19 13:50:00,31.99,31.99,31.88,31.89,124828.0,30.7439,30.7439,30.6382,30.6478,124828.0
2016-05-19 14:00:00,31.9,31.96,31.89,31.95,82281.0,30.6574,30.7151,30.6478,30.7054,82281.0
2016-05-19 14:10:00,31.95,32.01,31.93,31.98,147287.0,30.7054,30.7631,30.6862,30.7343,147287.0
2016-05-19 14:20:00,31.97,31.98,31.89,31.96,96404.0,30.7247,30.7343,30.6478,30.7151,96404.0
2016-05-19 14:30:00,31.95,31.98,31.8,31.82,111138.0,30.7054,30.7343,30.5613,30.5805,111138.0
2016-05-19 14:40:00,31.82,31.85,31.77,31.8,174557.0,30.5805,30.6093,30.5325,30.5613,174557.0
2016-05-19 14:50:00,31.81,31.85,31.75,31.76,193196.0,30.5709,30.6093,30.5132,30.5228,193196.0
2016-05-19 15:00:00,31.76,31.93,31.75,31.92,95528.0,30.5228,30.6862,30.5132,30.6766,95528.0
2016-05-19 15:10:00,31.93,32.01,31.91,32.01,191088.0,30.6862,30.7631,30.667,30.7631,191088.0
2016-05-19 15:20:00,32.0,32.07,31.99,32.05,227270.0,30.7535,30.8208,30.7439,30.8015,227270.0
2016-05-19 15:30:00,32.05,32.14,32.03,32.13,214413.0,30.8015,30.888,30.7823,30.8784,214413.0
2016-05-19 15:40:00,32.14,32.23,32.13,32.22,431593.0,30.888,30.9745,30.8784,30.9649,431593.0
2016-05-19 15:50:00,32.22,32.26,32.14,32.15,749789.0,30.9649,31.0034,30.888,30.8977,749789.0
2016-05-20 09:30:00,32.3,32.81,32.26,32.66,696361.0,31.0418,31.5319,31.0034,31.3878,696361.0
2016-05-20 09:40:00,32.64,32.7,32.42,32.48,263283.0,31.3686,31.4262,31.1571,31.2148,263283.0
2016-05-20 09:50:00,32.49,32.63,32.49,32.6,173800.0,31.2244,31.359,31.2244,31.3301,173800.0
2016-05-20 10:00:00,32.6,32.67,32.56,32.58,205836.0,31.3301,31.3974,31.2917,31.3109,205836.0
2016-05-20 10:10:00,32.58,32.66,32.56,32.58,165282.0,31.3109,31.3878,31.2917,31.3109,165282.0
2016-05-20 10:20:00,32.58,32.59,32.39,32.4,196061.0,31.3109,31.3205,31.1283,31.1379,196061.0
2016-05-20 10:30:00,32.4,32.49,32.36,32.47,139460.0,31.1379,31.2244,31.0995,31.2052,139460.0
2016-05-20 10:40:00,32.48,32.65,32.46,32.56,117213.0,31.2148,31.3782,31.1956,31.2917,117213.0
2016-05-20 10:50:00,32.56,32.59,32.36,32.44,85165.0,31.2917,31.3205,31.0995,31.1764,85165.0
2016-05-20 11:00:00,32.44,32.47,32.36,32.37,211936.0,31.1764,31.2052,31.0995,31.1091,211936.0
2016-05-20 11:10:00,32.37,32.38,32.3,32.32,163087.0,31.1091,31.1187,31.0418,31.061,163087.0
2016-05-20 11:20:00,32.31,32.42,32.31,32.38,132130.0,31.0514,31.1571,31.0514,31.1187,132130.0
2016-05-20 11:30:00,32.38,32.53,32.36,32.51,252049.0,31.1187,31.2629,31.0995,31.2436,252049.0
2016-05-20 11:40:00,32.51,32.51,32.32,32.32,115744.0,31.2436,31.2436,31.061,31.061,115744.0
2016-05-20 11:50:00,32.33,32.36,32.25,32.31,117812.0,31.0706,31.0995,30.9938,31.0514,117812.0
2016-05-20 12:00:00,32.32,32.34,32.26,32.27,119275.0,31.061,31.0803,31.0034,31.013,119275.0
2016-05-20 12:10:00,32.27,32.29,32.23,32.25,134320.0,31.013,31.0322,30.9745,30.9938,134320.0
2016-05-20 12:20:00,32.26,32.29,32.2,32.22,75753.0,31.0034,31.0322,30.9457,30.9649,75753.0
2016-05-20 12:30:00,32.23,32.27,32.19,32.26,94511.0,30.9745,31.013,30.9361,31.0034,94511.0
2016-05-20 12:40:00,32.26,32.26,32.16,32.19,88827.0,31.0034,31.0034,30.9073,30.9361,88827.0
2016-05-20 12:50:00,32.18,32.26,32.14,32.15,107571.0,30.9265,31.0034,30.888,30.8977,107571.0
2016-05-20 13:00:00,32.16,32.21,32.12,32.19,94562.0,30.9073,30.9553,30.8688,30.9361,94562.0
2016-05-20 13:10:00,32.2,32.25,32.18,32.23,73638.0,30.9457,30.9938,30.9265,30.9745,73638.0
2016-05-20 13:20:00,32.24,32.27,32.17,32.2,119885.0,30.9841,31.013,30.9169,30.9457,119885.0
2016-05-20 13:30:00,32.19,32.2,32.13,32.16,68597.0,30.9361,30.9457,30.8784,30.9073,68597.0
2016-05-20 13:40:00,32.16,32.19,32.13,32.14,75436.0,30.9073,30.9361,30.8784,30.888,75436.0
2016-05-20 13:50:00,32.14,32.2,32.11,32.19,120497.0,30.888,30.9457,30.8592,30.9361,120497.0
2016-05-20 14:00:00,32.2,32.25,32.13,32.14,134263.0,30.9457,30.9938,30.8784,30.888,134263.0
2016-05-20 14:10:00,32.14,32.23,32.13,32.18,160123.0,30.888,30.9745,30.8784,30.9265,160123.0
2016-05-20 14:20:00,32.17,32.24,32.16,32.19,74053.0,30.9169,30.9841,30.9073,30.9361,74053.0
2016-05-20 14:30:00,32.2,32.21,32.13,32.14,103675.0,30.9457,30.9553,30.8784,30.888,103675.0
2016-05-20 14:40:00,32.15,32.17,32.13,32.14,77447.0,30.8977,30.9169,30.8784,30.888,77447.0
2016-05-20 14:50:00,32.14,32.17,32.08,32.11,121141.0,30.888,30.9169,30.8304,30.8592,121141.0
2016-05-20 15:00:00,32.11,32.16,32.05,32.11,119773.0,30.8592,30.9073,30.8015,30.8592,119773.0
2016-05-20 15:10:00,32.1,32.14,32.03,32.05,208013.0,30.8496,30.888,30.7823,30.8015,208013.0
2016-05-20 15:20:00,32.05,32.05,32.0,32.01,171170.0,30.8015,30.8015,30.7535,30.7631,171170.0
2016-05-20 15:30:00,32.0,32.06,32.0,32.05,217031.0,30.7535,30.8112,30.7535,30.8015,217031.0
2016-05-20 15:40:00,32.05,32.08,31.95,31.96,324589.0,30.8015,30.8304,30.7054,30.7151,324589.0
2016-05-20 15:50:00,31.98,32.02,31.95,32.01,598006.0,30.7343,30.7727,30.7054,30.7631,598006.0
2016-05-23 09:30:00,32.03,32.2,31.83,32.0,512656.0,30.7823,30.9457,30.5901,30.7535,512656.0
2016-05-23 09:40:00,32.01,32.14,31.92,32.09,273626.0,30.7631,30.888,30.6766,30.84,273626.0
2016-05-23 09:50:00,32.08,32.08,31.87,32.0,160107.0,30.8304,30.8304,30.6286,30.7535,160107.0
2016-05-23 10:00:00,32.0,32.13,31.98,32.08,181045.0,30.7535,30.8784,30.7343,30.8304,181045.0
2016-05-23 10:10:00,32.07,32.17,32.03,32.17,137449.0,30.8208,30.9169,30.7823,30.9169,137449.0
2016-05-23 10:20:00,32.18,32.29,32.06,32.09,166263.0,30.9265,31.0322,30.8112,30.84,166263.0
2016-05-23 10:30:00,32.09,32.23,32.06,32.16,156310.0,30.84,30.9745,30.8112,30.9073,156310.0
2016-05-23 10:40:00,32.16,32.16,32.02,32.04,117527.0,30.9073,30.9073,30.7727,30.7919,117527.0
2016-05-23 10:50:00,32.04,32.11,32.03,32.08,104479.0,30.7919,30.8592,30.7823,30.8304,104479.0
2016-05-23 11:00:00,32.07,32.18,32.03,32.18,206667.0,30.8208,30.9265,30.7823,30.9265,206667.0
2016-05-23 11:10:00,32.18,32.19,32.07,32.08,87883.0,30.9265,30.9361,30.8208,30.8304,87883.0
2016-05-23 11:20:00,32.08,32.1,32.01,32.04,100436.0,30.8304,30.8496,30.7631,30.7919,100436.0
2016-05-23 11:30:00,32.05,32.06,31.89,31.91,147855.0,30.8015,30.8112,30.6478,30.667,147855.0
2016-05-23 11:40:00,31.91,32.01,31.89,32.01,97767.0,30.667,30.7631,30.6478,30.7631,97767.0
2016-05-23 11:50:00,32.0,32.0,31.9,31.94,74062.0,30.7535,30.7535,30.6574,30.6958,74062.0
2016-05-23 12:00:00,31.94,32.1,31.92,32.09,137391.0,30.6958,30.8496,30.6766,30.84,137391.0
2016-05-23 12:10:00,32.09,32.1,32.01,32.09,111542.0,30.84,30.8496,30.7631,30.84,111542.0
2016-05-23 12:20:00,32.09,32.1,32.02,32.07,85952.0,30.84,30.8496,30.7727,30.8208,85952.0
2016-05-23 12:30:00,32.06,32.07,32.03,32.05,56386.0,30.8112,30.8208,30.7823,30.8015,56386.0
2016-05-23 12:40:00,32.05,32.1,32.04,32.09,89527.0,30.8015,30.8496,30.7919,30.84,89527.0
2016-05-23 12:50:00,32.09,32.1,32.05,32.06,52819.0,30.84,30.8496,30.8015,30.8112,52819.0
2016-05-23 13:00:00,32.07,32.08,32.05,32.08,47723.0,30.8208,30.8304,30.8015,30.8304,47723.0
2016-05-23 13:10:00,32.07,32.1,32.06,32.08,152571.0,30.8208,30.8496,30.8112,30.8304,152571.0
2016-05-23 13:20:00,32.07,32.09,32.02,32.04,102999.0,30.8208,30.84,30.7727,30.7919,102999.0
2016-05-23 13:30:00,32.02,32.03,31.98,32.01,81657.0,30.7727,30.7823,30.7343,30.7631,81657.0
2016-05-23 13:40:00,32.02,32.04,31.98,32.0,66057.0,30.7727,30.7919,30.7343,30.7535,66057.0
2016-05-23 13:50:00,32.0,32.06,31.99,31.99,116944.0,30.7535,30.8112,30.7439,30.7439,116944.0
2016-05-23 14:00:00,31.99,32.01,31.94,31.95,103857.0,30.7439,30.7631,30.6958,30.7054,103857.0
2016-05-23 14:10:00,31.95,32.02,31.95,31.99,95178.0,30.7054,30.7727,30.7054,30.7439,95178.0
2016-05-23 14:20:00,32.0,32.01,31.93,31.98,98989.0,30.7535,30.7631,30.6862,30.7343,98989.0
2016-05-23 14:30:00,31.98,32.01,31.95,31.95,86162.0,30.7343,30.7631,30.7054,30.7054,86162.0
2016-05-23 14:40:00,31.95,32.0,31.94,31.97,171832.0,30.7054,30.7535,30.6958,30.7247,171832.0
2016-05-23 14:50:00,31.96,31.98,31.93,31.93,72007.0,30.7151,30.7343,30.6862,30.6862,72007.0
2016-05-23 15:00:00,31.93,31.95,31.89,31.91,94207.0,30.6862,30.7054,30.6478,30.667,94207.0
2016-05-23 15:10:00,31.91,31.92,31.85,31.86,104573.0,30.667,30.6766,30.6093,30.619,104573.0
2016-05-23 15:20:00,31.86,31.86,31.8,31.81,111893.0,30.619,30.619,30.5613,30.5709,111893.0
2016-05-23 15:30:00,31.82,31.82,31.78,31.82,180320.0,30.5805,30.5805,30.5421,30.5805,180320.0
2016-05-23 15:40:00,31.81,31.85,31.79,31.79,169527.0,30.5709,30.6093,30.5517,30.5517,169527.0
2016-05-23 15:50:00,31.78,31.79,31.7,31.73,553932.0,30.5421,30.5517,30.4652,30.494,553932.0
2016-05-24 09:30:00,31.89,32.18,31.85,32.02,245157.0,30.6478,30.9265,30.6093,30.7727,245157.0
2016-05-24 09:40:00,32.03,32.07,31.89,31.91,159361.0,30.7823,30.8208,30.6478,30.667,159361.0
2016-05-24 09:50:00,31.92,32.07,31.91,31.99,280978.0,30.6766,30.8208,30.667,30.7439,280978.0
2016-05-24 10:00:00,32.0,32.11,31.96,32.08,208798.0,30.7535,30.8592,30.7151,30.8304,208798.0
2016-05-24 10:10:00,32.07,32.09,31.93,31.95,147549.0,30.8208,30.84,30.6862,30.7054,147549.0
2016-05-24 10:20:00,31.95,32.01,31.88,31.99,252479.0,30.7054,30.7631,30.6382,30.7439,252479.0
2016-05-24 10:30:00,31.98,31.99,31.88,31.94,232097.0,30.7343,30.7439,30.6382,30.6958,232097.0
2016-05-24 10:40:00,31.95,32.02,31.95,31.99,126628.0,30.7054,30.7727,30.7054,30.7439,126628.0
2016-05-24 10:50:00,31.99,32.0,31.87,31.89,168686.0,30.7439,30.7535,30.6286,30.6478,168686.0
2016-05-24 11:00:00,31.88,32.0,31.86,31.98,144456.0,30.6382,30.7535,30.619,30.7343,144456.0
2016-05-24 11:10:00,31.99,32.08,31.98,32.04,149899.0,30.7439,30.8304,30.7343,30.7919,149899.0
2016-05-24 11:20:00,32.04,32.07,31.97,32.06,165395.0,30.7919,30.8208,30.7247,30.8112,165395.0
2016-05-24 11:30:00,32.07,32.07,31.96,31.97,188583.0,30.8208,30.8208,30.7151,30.7247,188583.0
2016-05-24 11:40:00,31.96,31.99,31.94,31.94,115350.0,30.7151,30.7439,30.6958,30.6958,115350.0
2016-05-24 11:50:00,31.93,32.01,31.93,31.97,160370.0,30.6862,30.7631,30.6862,30.7247,160370.0
2016-05-24 12:00:00,31.97,31.98,31.9,31.94,99588.0,30.7247,30.7343,30.6574,30.6958,99588.0
2016-05-24 12:10:00,31.95,31.95,31.9,31.9,72516.0,30.7054,30.7054,30.6574,30.6574,72516.0
2016-05-24 12:20:00,31.91,31.99,31.89,31.93,90499.0,30.667,30.7439,30.6478,30.6862,90499.0
2016-05-24 12:30:00,31.94,31.96,31.92,31.95,83587.0,30.6958,30.7151,30.6766,30.7054,83587.0
2016-05-24 12:40:00,31.96,31.99,31.94,31.95,136302.0,30.7151,30.7439,30.6958,30.7054,136302.0
2016-05-24 12:50:00,31.95,32.09,31.95,32.08,170799.0,30.7054,30.84,30.7054,30.8304,170799.0
2016-05-24 13:00:00,32.09,32.13,32.03,32.05,155120.0,30.84,30.8784,30.7823,30.8015,155120.0
2016-05-24 13:10:00,32.05,32.15,32.05,32.12,89126.0,30.8015,30.8977,30.8015,30.8688,89126.0
2016-05-24 13:20:00,32.11,32.19,32.08,32.18,261895.0,30.8592,30.9361,30.8304,30.9265,261895.0
2016-05-24 13:30:00,32.18,32.2,32.13,32.14,77300.0,30.9265,30.9457,30.8784,30.888,77300.0
2016-05-24 13:40:00,32.15,32.16,32.07,32.11,121928.0,30.8977,30.9073,30.8208,30.8592,121928.0
2016-05-24 13:50:00,32.11,32.14,32.06,32.14,71268.0,30.8592,30.888,30.8112,30.888,71268.0
2016-05-24 14:00:00,32.14,32.2,32.12,32.14,100466.0,30.888,30.9457,30.8688,30.888,100466.0
2016-05-24 14:10:00,32.15,32.18,32.12,32.12,103284.0,30.8977,30.9265,30.8688,30.8688,103284.0
2016-05-24 14:20:00,32.12,32.14,32.07,32.07,134925.0,30.8688,30.888,30.8208,30.8208,134925.0
2016-05-24 14:30:00,32.08,32.14,32.07,32.12,89807.0,30.8304,30.888,30.8208,30.8688,89807.0
2016-05-24 14:40:00,32.12,32.19,32.1,32.19,118584.0,30.8688,30.9361,30.8496,30.9361,118584.0
2016-05-24 14:50:00,32.18,32.21,32.14,32.18,165520.0,30.9265,30.9553,30.888,30.9265,165520.0
2016-05-24 15:00:00,32.17,32.23,32.17,32.21,99877.0,30.9169,30.9745,30.9169,30.9553,99877.0
2016-05-24 15:10:00,32.21,32.26,32.2,32.24,175309.0,30.9553,31.0034,30.9457,30.9841,175309.0
2016-05-24 15:20:00,32.24,32.28,32.2,32.23,130539.0,30.9841,31.0226,30.9457,30.9745,130539.0
2016-05-24 15:30:00,32.23,32.26,32.15,32.18,138699.0,30.9745,31.0034,30.8977,30.9265,138699.0
2016-05-24 15:40:00,32.18,32.21,32.17,32.18,181646.0,30.9265,30.9553,30.9169,30.9265,181646.0
2016-05-24 15:50:00,32.18,32.21,32.14,32.15,493597.0,30.9265,30.9553,30.888,30.8977,493597.0
2016-05-25 09:30:00,32.39,32.75,32.35,32.68,442176.0,31.1283,31.4743,31.0899,31.407,442176.0
2016-05-25 09:40:00,32.68,32.9,32.67,32.87,319534.0,31.407,31.6184,31.3974,31.5896,319534.0
2016-05-25 09:50:00,32.86,32.89,32.7,32.76,249094.0,31.58,31.6088,31.4262,31.4839,249094.0
2016-05-25 10:00:00,32.76,32.84,32.68,32.78,202015.0,31.4839,31.5608,31.407,31.5031,202015.0
2016-05-25 10:10:00,32.78,32.79,32.66,32.77,174402.0,31.5031,31.5127,31.3878,31.4935,174402.0
2016-05-25 10:20:00,32.78,32.87,32.77,32.84,175976.0,31.5031,31.5896,31.4935,31.5608,175976.0
2016-05-25 10:30:00,32.84,32.85,32.71,32.84,181647.0,31.5608,31.5704,31.4358,31.5608,181647.0
2016-05-25 10:40:00,32.85,32.9,32.68,32.7,273425.0,31.5704,31.6184,31.407,31.4262,273425.0
2016-05-25 10:50:00,32.7,32.83,32.68,32.82,191607.0,31.4262,31.5512,31.407,31.5416,191607.0
2016-05-25 11:00:00,32.82,32.83,32.7,32.72,124853.0,31.5416,31.5512,31.4262,31.4455,124853.0
2016-05-25 11:10:00,32.72,32.72,32.65,32.66,157202.0,31.4455,31.4455,31.3782,31.3878,157202.0
2016-05-25 11:20:00,32.66,32.72,32.65,32.66,106551.0,31.3878,31.4455,31.3782,31.3878,106551.0
2016-05-25 11:30:00,32.66,32.69,32.56,32.58,206798.0,31.3878,31.4166,31.2917,31.3109,206798.0
2016-05-25 11:40:00,32.57,32.57,32.45,32.5,221199.0,31.3013,31.3013,31.186,31.234,221199.0
2016-05-25 11:50:00,32.5,32.61,32.5,32.58,118163.0,31.234,31.3397,31.234,31.3109,118163.0
2016-05-25 12:00:00,32.58,32.61,32.53,32.55,84098.0,31.3109,31.3397,31.2629,31.2821,84098.0
2016-05-25 12:10:00,32.55,32.59,32.48,32.48,67647.0,31.2821,31.3205,31.2148,31.2148,67647.0
2016-05-25 12:20:00,32.48,32.53,32.46,32.48,74082.0,31.2148,31.2629,31.1956,31.2148,74082.0
2016-05-25 12:30:00,32.48,32.56,32.48,32.54,63540.0,31.2148,31.2917,31.2148,31.2725,63540.0
2016-05-25 12:40:00,32.53,32.55,32.45,32.46,59221.0,31.2629,31.2821,31.186,31.1956,59221.0
2016-05-25 12:50:00,32.46,32.52,32.43,32.44,87801.0,31.1956,31.2532,31.1667,31.1764,87801.0
2016-05-25 13:00:00,32.44,32.51,32.44,32.49,144540.0,31.1764,31.2436,31.1764,31.2244,144540.0
2016-05-25 13:10:00,32.49,32.5,32.37,32.38,108633.0,31.2244,31.234,31.1091,31.1187,108633.0
2016-05-25 13:20:00,32.39,32.4,32.34,32.34,130701.0,31.1283,31.1379,31.0803,31.0803,130701.0
2016-05-25 13:30:00,32.34,32.41,32.3,32.34,151458.0,31.0803,31.1475,31.0418,31.0803,151458.0
2016-05-25 13:40:00,32.34,32.36,32.31,32.33,78510.0,31.0803,31.0995,31.0514,31.0706,78510.0
2016-05-25 13:50:00,32.34,32.4,32.3,32.3,120614.0,31.0803,31.1379,31.0418,31.0418,120614.0
2016-05-25 14:00:00,32.31,32.34,32.22,32.24,178381.0,31.0514,31.0803,30.9649,30.9841,178381.0
2016-05-25 14:10:00,32.25,32.26,32.17,32.19,119735.0,30.9938,31.0034,30.9169,30.9361,119735.0
2016-05-25 14:20:00,32.19,32.23,32.14,32.22,146520.0,30.9361,30.9745,30.888,30.9649,146520.0
2016-05-25 14:30:00,32.21,32.22,32.18,32.2,100913.0,30.9553,30.9649,30.9265,30.9457,100913.0
2016-05-25 14:40:00,32.2,32.23,32.14,32.14,141532.0,30.9457,30.9745,30.888,30.888,141532.0
2016-05-25 14:50:00,32.14,32.19,32.12,32.12,145455.0,30.888,30.9361,30.8688,30.8688,145455.0
2016-05-25 15:00:00,32.12,32.19,32.11,32.13,195042.0,30.8688,30.9361,30.8592,30.8784,195042.0
2016-05-25 15:10:00,32.12,32.16,32.11,32.14,237515.0,30.8688,30.9073,30.8592,30.888,237515.0
2016-05-25 15:20:00,32.14,32.18,32.1,32.18,436996.0,30.888,30.9265,30.8496,30.9265,436996.0
2016-05-25 15:30:00,32.18,32.27,32.17,32.22,179010.0,30.9265,31.013,30.9169,30.9649,179010.0
2016-05-25 15:40:00,32.23,32.24,32.15,32.18,179487.0,30.9745,30.9841,30.8977,30.9265,179487.0
2016-05-25 15:50:00,32.18,32.2,32.14,32.16,320051.0,30.9265,30.9457,30.888,30.9073,320051.0
2016-05-26 09:30:00,32.13,32.35,31.94,31.96,314707.0,30.8784,31.0899,30.6958,30.7151,314707.0
2016-05-26 09:40:00,31.96,32.05,31.88,31.9,242072.0,30.7151,30.8015,30.6382,30.6574,242072.0
2016-05-26 09:50:00,31.91,31.91,31.65,31.7,238281.0,30.667,30.667,30.4171,30.4652,238281.0
2016-05-26 10:00:00,31.7,31.73,31.6,31.61,273160.0,30.4652,30.494,30.3691,30.3787,273160.0
2016-05-26 10:10:00,31.61,31.76,31.61,31.76,219620.0,30.3787,30.5228,30.3787,30.5228,219620.0
2016-05-26 10:20:00,31.75,31.75,31.52,31.63,222086.0,30.5132,30.5132,30.2922,30.3979,222086.0
2016-05-26 10:30:00,31.64,31.68,31.6,31.61,138971.0,30.4075,30.446,30.3691,30.3787,138971.0
2016-05-26 10:40:00,31.61,31.61,31.47,31.48,275222.0,30.3787,30.3787,30.2441,30.2538,275222.0
2016-05-26 10:50:00,31.49,31.51,31.47,31.49,165701.0,30.2634,30.2826,30.2441,30.2634,165701.0
2016-05-26 11:00:00,31.48,31.52,31.4,31.41,153923.0,30.2538,30.2922,30.1769,30.1865,153923.0
2016-05-26 11:10:00,31.41,31.47,31.37,31.46,182746.0,30.1865,30.2441,30.148,30.2345,182746.0
2016-05-26 11:20:00,31.46,31.52,31.45,31.5,148924.0,30.2345,30.2922,30.2249,30.273,148924.0
2016-05-26 11:30:00,31.5,31.6,31.48,31.6,210196.0,30.273,30.3691,30.2538,30.3691,210196.0
2016-05-26 11:40:00,31.59,31.6,31.48,31.49,130255.0,30.3595,30.3691,30.2538,30.2634,130255.0
2016-05-26 11:50:00,31.49,31.53,31.45,31.5,114009.0,30.2634,30.3018,30.2249,30.273,114009.0
2016-05-26 12:00:00,31.5,31.53,31.48,31.5,97092.0,30.273,30.3018,30.2538,30.273,97092.0
2016-05-26 12:10:00,31.51,31.53,31.47,31.48,113298.0,30.2826,30.3018,30.2441,30.2538,113298.0
2016-05-26 12:20:00,31.47,31.52,31.47,31.51,135298.0,30.2441,30.2922,30.2441,30.2826,135298.0
2016-05-26 12:30:00,31.51,31.64,31.5,31.64,123977.0,30.2826,30.4075,30.273,30.4075,123977.0
2016-05-26 12:40:00,31.64,31.66,31.6,31.61,98313.0,30.4075,30.4267,30.3691,30.3787,98313.0
2016-05-26 12:50:00,31.61,31.62,31.57,31.61,71103.0,30.3787,30.3883,30.3402,30.3787,71103.0
2016-05-26 13:00:00,31.61,31.61,31.58,31.59,133447.0,30.3787,30.3787,30.3499,30.3595,133447.0
2016-05-26 13:10:00,31.59,31.72,31.58,31.71,134408.0,30.3595,30.4844,30.3499,30.4748,134408.0
2016-05-26 13:20:00,31.71,31.72,31.67,31.68,102467.0,30.4748,30.4844,30.4364,30.446,102467.0
2016-05-26 13:30:00,31.68,31.69,31.66,31.69,83303.0,30.446,30.4556,30.4267,30.4556,83303.0
2016-05-26 13:40:00,31.69,31.7,31.66,31.7,164394.0,30.4556,30.4652,30.4267,30.4652,164394.0
2016-05-26 13:50:00,31.69,31.72,31.68,31.7,73073.0,30.4556,30.4844,30.446,30.4652,73073.0
2016-05-26 14:00:00,31.69,31.71,31.65,31.69,63956.0,30.4556,30.4748,30.4171,30.4556,63956.0
2016-05-26 14:10:00,31.68,31.71,31.64,31.66,70039.0,30.446,30.4748,30.4075,30.4267,70039.0
2016-05-26 14:20:00,31.66,31.7,31.64,31.67,78725.0,30.4267,30.4652,30.4075,30.4364,78725.0
2016-05-26 14:30:00,31.66,31.68,31.58,31.6,117719.0,30.4267,30.446,30.3499,30.3691,117719.0
2016-05-26 14:40:00,31.61,31.64,31.57,31.58,86440.0,30.3787,30.4075,30.3402,30.3499,86440.0
2016-05-26 14:50:00,31.58,31.61,31.56,31.57,130877.0,30.3499,30.3787,30.3306,30.3402,130877.0
2016-05-26 15:00:00,31.57,31.6,31.55,31.58,128270.0,30.3402,30.3691,30.321,30.3499,128270.0
2016-05-26 15:10:00,31.58,31.59,31.52,31.54,139930.0,30.3499,30.3595,30.2922,30.3114,139930.0
2016-05-26 15:20:00,31.54,31.58,31.53,31.57,107979.0,30.3114,30.3499,30.3018,30.3402,107979.0
2016-05-26 15:30:00,31.57,31.58,31.49,31.5,306670.0,30.3402,30.3499,30.2634,30.273,306670.0
2016-05-26 15:40:00,31.51,31.52,31.48,31.51,371964.0,30.2826,30.2922,30.2538,30.2826,371964.0
2016-05-26 15:50:00,31.5,31.51,31.48,31.5,451671.0,30.273,30.2826,30.2538,30.273,451671.0
2016-05-27 09:30:00,31.6,31.82,31.55,31.62,403241.0,30.3691,30.5805,30.321,30.3883,403241.0
2016-05-27 09:40:00,31.62,31.68,31.45,31.53,200655.0,30.3883,30.446,30.2249,30.3018,200655.0
2016-05-27 09:50:00,31.54,31.57,31.43,31.46,406008.0,30.3114,30.3402,30.2057,30.2345,406008.0
2016-05-27 10:00:00,31.46,31.64,31.41,31.6,606166.0,30.2345,30.4075,30.1865,30.3691,606166.0
2016-05-27 10:10:00,31.6,31.74,31.6,31.67,427861.0,30.3691,30.5036,30.3691,30.4364,427861.0
2016-05-27 10:20:00,31.67,31.72,31.63,31.65,358181.0,30.4364,30.4844,30.3979,30.4171,358181.0
2016-05-27 10:30:00,31.65,31.71,31.63,31.69,356556.0,30.4171,30.4748,30.3979,30.4556,356556.0
2016-05-27 10:40:00,31.7,31.76,31.66,31.67,228930.0,30.4652,30.5228,30.4267,30.4364,228930.0
2016-05-27 10:50:00,31.67,31.68,31.56,31.59,99545.0,30.4364,30.446,30.3306,30.3595,99545.0
2016-05-27 11:00:00,31.58,31.71,31.58,31.67,115166.0,30.3499,30.4748,30.3499,30.4364,115166.0
2016-05-27 11:10:00,31.66,31.7,31.6,31.62,137538.0,30.4267,30.4652,30.3691,30.3883,137538.0
2016-05-27 11:20:00,31.62,31.66,31.61,31.63,154852.0,30.3883,30.4267,30.3787,30.3979,154852.0
2016-05-27 11:30:00,31.63,31.63,31.56,31.6,198479.0,30.3979,30.3979,30.3306,30.3691,198479.0
2016-05-27 11:40:00,31.6,31.61,31.52,31.57,154026.0,30.3691,30.3787,30.2922,30.3402,154026.0
2016-05-27 11:50:00,31.57,31.66,31.55,31.64,102397.0,30.3402,30.4267,30.321,30.4075,102397.0
2016-05-27 12:00:00,31.63,31.7,31.63,31.67,111281.0,30.3979,30.4652,30.3979,30.4364,111281.0
2016-05-27 12:10:00,31.66,31.71,31.65,31.69,105736.0,30.4267,30.4748,30.4171,30.4556,105736.0
2016-05-27 12:20:00,31.7,31.7,31.63,31.65,177294.0,30.4652,30.4652,30.3979,30.4171,177294.0
2016-05-27 12:30:00,31.65,31.67,31.6,31.61,137667.0,30.4171,30.4364,30.3691,30.3787,137667.0
2016-05-27 12:40:00,31.61,31.65,31.6,31.63,207938.0,30.3787,30.4171,30.3691,30.3979,207938.0
2016-05-27 12:50:00,31.63,31.71,31.6,31.69,96914.0,30.3979,30.4748,30.3691,30.4556,96914.0
2016-05-27 13:00:00,31.7,31.74,31.64,31.74,122278.0,30.4652,30.5036,30.4075,30.5036,122278.0
2016-05-27 13:10:00,31.74,31.8,31.68,31.79,181366.0,30.5036,30.5613,30.446,30.5517,181366.0
2016-05-27 13:20:00,31.79,31.8,31.74,31.76,120477.0,30.5517,30.5613,30.5036,30.5228,120477.0
2016-05-27 13:30:00,31.76,31.79,31.72,31.73,113275.0,30.5228,30.5517,30.4844,30.494,113275.0
2016-05-27 13:40:00,31.73,31.84,31.7,31.78,187835.0,30.494,30.5997,30.4652,30.5421,187835.0
2016-05-27 13:50:00,31.78,31.8,31.76,31.8,74372.0,30.5421,30.5613,30.5228,30.5613,74372.0
2016-05-27 14:00:00,31.79,31.79,31.71,31.71,134362.0,30.5517,30.5517,30.4748,30.4748,134362.0
2016-05-27 14:10:00,31.71,31.75,31.69,31.7,106152.0,30.4748,30.5132,30.4556,30.4652,106152.0
2016-05-27 14:20:00,31.7,31.73,31.69,31.7,105912.0,30.4652,30.494,30.4556,30.4652,105912.0
2016-05-27 14:30:00,31.69,31.71,31.66,31.67,105908.0,30.4556,30.4748,30.4267,30.4364,105908.0
2016-05-27 14:40:00,31.67,31.76,31.66,31.75,103694.0,30.4364,30.5228,30.4267,30.5132,103694.0
2016-05-27 14:50:00,31.75,31.82,31.74,31.78,90300.0,30.5132,30.5805,30.5036,30.5421,90300.0
2016-05-27 15:00:00,31.78,31.79,31.69,31.72,100711.0,30.5421,30.5517,30.4556,30.4844,100711.0
2016-05-27 15:10:00,31.72,31.76,31.71,31.72,109424.0,30.4844,30.5228,30.4748,30.4844,109424.0
2016-05-27 15:20:00,31.72,31.74,31.69,31.72,153073.0,30.4844,30.5036,30.4556,30.4844,153073.0
2016-05-27 15:30:00,31.72,31.74,31.67,31.68,192892.0,30.4844,30.5036,30.4364,30.446,192892.0
2016-05-27 15:40:00,31.68,31.69,31.67,31.67,330950.0,30.446,30.4556,30.4364,30.4364,330950.0
2016-05-27 15:50:00,31.68,31.69,31.59,31.65,633484.0,30.446,30.4556,30.3595,30.4171,633484.0
2016-05-31 09:30:00,31.75,31.8,31.37,31.44,203646.0,30.5132,30.5613,30.148,30.2153,203646.0
2016-05-31 09:40:00,31.44,31.51,31.33,31.41,181622.0,30.2153,30.2826,30.1096,30.1865,181622.0
2016-05-31 09:50:00,31.41,31.49,31.34,31.48,214682.0,30.1865,30.2634,30.1192,30.2538,214682.0
2016-05-31 10:00:00,31.48,31.53,31.38,31.41,221319.0,30.2538,30.3018,30.1576,30.1865,221319.0
2016-05-31 10:10:00,31.41,31.53,31.38,31.51,181871.0,30.1865,30.3018,30.1576,30.2826,181871.0
2016-05-31 10:20:00,31.52,31.53,31.46,31.51,171665.0,30.2922,30.3018,30.2345,30.2826,171665.0
2016-05-31 10:30:00,31.51,31.52,31.44,31.49,138718.0,30.2826,30.2922,30.2153,30.2634,138718.0
2016-05-31 10:40:00,31.49,31.5,31.41,31.44,105016.0,30.2634,30.273,30.1865,30.2153,105016.0
2016-05-31 10:50:00,31.45,31.51,31.45,31.49,155936.0,30.2249,30.2826,30.2249,30.2634,155936.0
2016-05-31 11:00:00,31.5,31.51,31.44,31.46,175059.0,30.273,30.2826,30.2153,30.2345,175059.0
2016-05-31 11:10:00,31.45,31.48,31.44,31.46,139403.0,30.2249,30.2538,30.2153,30.2345,139403.0
2016-05-31 11:20:00,31.46,31.52,31.44,31.48,196010.0,30.2345,30.2922,30.2153,30.2538,196010.0
2016-05-31 11:30:00,31.47,31.52,31.41,31.45,152193.0,30.2441,30.2922,30.1865,30.2249,152193.0
2016-05-31 11:40:00,31.45,31.47,31.42,31.44,146441.0,30.2249,30.2441,30.1961,30.2153,146441.0
2016-05-31 11:50:00,31.44,31.49,31.41,31.49,119099.0,30.2153,30.2634,30.1865,30.2634,119099.0
2016-05-31 12:00:00,31.49,31.49,31.41,31.42,110787.0,30.2634,30.2634,30.1865,30.1961,110787.0
2016-05-31 12:10:00,31.42,31.46,31.37,31.45,203713.0,30.1961,30.2345,30.148,30.2249,203713.0
2016-05-31 12:20:00,31.45,31.47,31.42,31.45,117609.0,30.2249,30.2441,30.1961,30.2249,117609.0
2016-05-31 12:30:00,31.46,31.55,31.43,31.54,134556.0,30.2345,30.321,30.2057,30.3114,134556.0
2016-05-31 12:40:00,31.54,31.59,31.52,31.54,70283.0,30.3114,30.3595,30.2922,30.3114,70283.0
2016-05-31 12:50:00,31.54,31.62,31.54,31.61,64013.0,30.3114,30.3883,30.3114,30.3787,64013.0
2016-05-31 13:00:00,31.62,31.64,31.59,31.59,69331.0,30.3883,30.4075,30.3595,30.3595,69331.0
2016-05-31 13:10:00,31.6,31.71,31.6,31.69,88595.0,30.3691,30.4748,30.3691,30.4556,88595.0
2016-05-31 13:20:00,31.69,31.83,31.68,31.77,274991.0,30.4556,30.5901,30.446,30.5325,274991.0
2016-05-31 13:30:00,31.78,31.87,31.77,31.84,104059.0,30.5421,30.6286,30.5325,30.5997,104059.0
2016-05-31 13:40:00,31.84,31.92,31.83,31.87,71280.0,30.5997,30.6766,30.5901,30.6286,71280.0
2016-05-31 13:50:00,31.88,31.95,31.82,31.95,112293.0,30.6382,30.7054,30.5805,30.7054,112293.0
2016-05-31 14:00:00,31.95,31.95,31.8,31.8,205316.0,30.7054,30.7054,30.5613,30.5613,205316.0
2016-05-31 14:10:00,31.81,31.84,31.8,31.82,126542.0,30.5709,30.5997,30.5613,30.5805,126542.0
2016-05-31 14:20:00,31.82,31.89,31.81,31.89,130872.0,30.5805,30.6478,30.5709,30.6478,130872.0
2016-05-31 14:30:00,31.88,31.9,31.85,31.89,115588.0,30.6382,30.6574,30.6093,30.6478,115588.0
2016-05-31 14:40:00,31.88,31.9,31.82,31.83,120937.0,30.6382,30.6574,30.5805,30.5901,120937.0
2016-05-31 14:50:00,31.82,31.86,31.8,31.8,89138.0,30.5805,30.619,30.5613,30.5613,89138.0
2016-05-31 15:00:00,31.8,31.83,31.76,31.82,107461.0,30.5613,30.5901,30.5228,30.5805,107461.0
2016-05-31 15:10:00,31.82,31.9,31.81,31.89,134783.0,30.5805,30.6574,30.5709,30.6478,134783.0
2016-05-31 15:20:00,31.89,31.95,31.87,31.92,205704.0,30.6478,30.7054,30.6286,30.6766,205704.0
2016-05-31 15:30:00,31.92,31.94,31.89,31.91,209092.0,30.6766,30.6958,30.6478,30.667,209092.0
2016-05-31 15:40:00,31.9,31.93,31.87,31.92,193632.0,30.6574,30.6862,30.6286,30.6766,193632.0
2016-05-31 15:50:00,31.92,31.97,31.87,31.9,922910.0,30.6766,30.7247,30.6286,30.6574,922910.0
2016-06-01 09:30:00,31.94,32.26,31.86,31.9,490797.0,30.6958,31.0034,30.619,30.6574,490797.0
2016-06-01 09:40:00,31.91,31.96,31.73,31.89,225100.0,30.667,30.7151,30.494,30.6478,225100.0
2016-06-01 09:50:00,31.88,31.9,31.74,31.82,138556.0,30.6382,30.6574,30.5036,30.5805,138556.0
2016-06-01 10:00:00,31.82,32.11,31.82,32.06,198357.0,30.5805,30.8592,30.5805,30.8112,198357.0
2016-06-01 10:10:00,32.07,32.11,31.94,31.94,151464.0,30.8208,30.8592,30.6958,30.6958,151464.0
2016-06-01 10:20:00,31.94,31.96,31.83,31.87,162090.0,30.6958,30.7151,30.5901,30.6286,162090.0
2016-06-01 10:30:00,31.86,31.97,31.85,31.94,184573.0,30.619,30.7247,30.6093,30.6958,184573.0
2016-06-01 10:40:00,31.95,31.95,31.83,31.91,132651.0,30.7054,30.7054,30.5901,30.667,132651.0
2016-06-01 10:50:00,31.91,31.95,31.87,31.89,116546.0,30.667,30.7054,30.6286,30.6478,116546.0
2016-06-01 11:00:00,31.9,32.02,31.89,32.0,117021.0,30.6574,30.7727,30.6478,30.7535,117021.0
2016-06-01 11:10:00,32.0,32.01,31.94,32.01,88622.0,30.7535,30.7631,30.6958,30.7631,88622.0
2016-06-01 11:20:00,32.01,32.06,31.99,32.02,81180.0,30.7631,30.8112,30.7439,30.7727,81180.0
2016-06-01 11:30:00,32.02,32.02,31.94,31.97,79455.0,30.7727,30.7727,30.6958,30.7247,79455.0
2016-06-01 11:40:00,31.97,32.03,31.95,32.02,79348.0,30.7247,30.7823,30.7054,30.7727,79348.0
2016-06-01 11:50:00,32.02,32.04,31.95,31.95,73180.0,30.7727,30.7919,30.7054,30.7054,73180.0
2016-06-01 12:00:00,31.96,32.0,31.94,31.97,96618.0,30.7151,30.7535,30.6958,30.7247,96618.0
2016-06-01 12:10:00,31.97,32.02,31.96,31.96,87589.0,30.7247,30.7727,30.7151,30.7151,87589.0
2016-06-01 12:20:00,31.96,31.99,31.94,31.96,70781.0,30.7151,30.7439,30.6958,30.7151,70781.0
2016-06-01 12:30:00,31.96,31.99,31.94,31.96,119074.0,30.7151,30.7439,30.6958,30.7151,119074.0
2016-06-01 12:40:00,31.98,31.98,31.91,31.98,66021.0,30.7343,30.7343,30.667,30.7343,66021.0
2016-06-01 12:50:00,31.97,32.02,31.95,31.99,102173.0,30.7247,30.7727,30.7054,30.7439,102173.0
2016-06-01 13:00:00,31.99,32.0,31.92,31.94,114982.0,30.7439,30.7535,30.6766,30.6958,114982.0
2016-06-01 13:10:00,31.95,31.98,31.93,31.97,97750.0,30.7054,30.7343,30.6862,30.7247,97750.0
2016-06-01 13:20:00,31.98,31.99,31.96,31.97,55541.0,30.7343,30.7439,30.7151,30.7247,55541.0
2016-06-01 13:30:00,31.97,31.98,31.84,31.85,135050.0,30.7247,30.7343,30.5997,30.6093,135050.0
2016-06-01 13:40:00,31.85,31.86,31.81,31.84,109264.0,30.6093,30.619,30.5709,30.5997,109264.0
2016-06-01 13:50:00,31.84,31.88,31.82,31.84,92167.0,30.5997,30.6382,30.5805,30.5997,92167.0
2016-06-01 14:00:00,31.84,31.87,31.82,31.86,110845.0,30.5997,30.6286,30.5805,30.619,110845.0
2016-06-01 14:10:00,31.87,31.98,31.85,31.98,97956.0,30.6286,30.7343,30.6093,30.7343,97956.0
2016-06-01 14:20:00,31.98,32.04,31.97,32.04,297050.0,30.7343,30.7919,30.7247,30.7919,297050.0
2016-06-01 14:30:00,32.03,32.04,31.95,31.95,99905.0,30.7823,30.7919,30.7054,30.7054,99905.0
2016-06-01 14:40:00,31.95,31.98,31.94,31.96,140696.0,30.7054,30.7343,30.6958,30.7151,140696.0
2016-06-01 14:50:00,31.95,32.03,31.95,32.03,111128.0,30.7054,30.7823,30.7054,30.7823,111128.0
2016-06-01 15:00:00,32.03,32.05,31.98,31.98,85150.0,30.7823,30.8015,30.7343,30.7343,85150.0
2016-06-01 15:10:00,31.98,32.05,31.98,32.04,98173.0,30.7343,30.8015,30.7343,30.7919,98173.0
2016-06-01 15:20:00,32.03,32.05,32.0,32.02,99613.0,30.7823,30.8015,30.7535,30.7727,99613.0
2016-06-01 15:30:00,32.01,32.02,31.96,31.99,175214.0,30.7631,30.7727,30.7151,30.7439,175214.0
2016-06-01 15:40:00,32.0,32.01,31.93,31.94,231013.0,30.7535,30.7631,30.6862,30.6958,231013.0
2016-06-01 15:50:00,31.94,31.97,31.93,31.95,440005.0,30.6958,30.7247,30.6862,30.7054,440005.0
2016-06-02 09:30:00,31.67,31.98,31.63,31.89,229737.0,30.4364,30.7343,30.3979,30.6478,229737.0
2016-06-02 09:40:00,31.88,31.89,31.62,31.64,345692.0,30.6382,30.6478,30.3883,30.4075,345692.0
2016-06-02 09:50:00,31.64,31.85,31.57,31.84,182523.0,30.4075,30.6093,30.3402,30.5997,182523.0
2016-06-02 10:00:00,31.83,31.87,31.78,31.8,279187.0,30.5901,30.6286,30.5421,30.5613,279187.0
2016-06-02 10:10:00,31.8,31.82,31.72,31.75,169982.0,30.5613,30.5805,30.4844,30.5132,169982.0
2016-06-02 10:20:00,31.74,31.82,31.69,31.76,167074.0,30.5036,30.5805,30.4556,30.5228,167074.0
2016-06-02 10:30:00,31.76,31.85,31.76,31.82,160739.0,30.5228,30.6093,30.5228,30.5805,160739.0
2016-06-02 10:40:00,31.82,31.82,31.76,31.79,100028.0,30.5805,30.5805,30.5228,30.5517,100028.0
2016-06-02 10:50:00,31.79,31.91,31.77,31.83,97413.0,30.5517,30.667,30.5325,30.5901,97413.0
2016-06-02 11:00:00,31.84,32.01,31.84,32.0,129916.0,30.5997,30.7631,30.5997,30.7535,129916.0
2016-06-02 11:10:00,32.0,32.02,31.91,31.93,77438.0,30.7535,30.7727,30.667,30.6862,77438.0
2016-06-02 11:20:00,31.93,32.05,31.93,31.98,134045.0,30.6862,30.8015,30.6862,30.7343,134045.0
2016-06-02 11:30:00,31.98,31.99,31.93,31.99,73247.0,30.7343,30.7439,30.6862,30.7439,73247.0
2016-06-02 11:40:00,32.0,32.04,31.98,32.01,62259.0,30.7535,30.7919,30.7343,30.7631,62259.0
2016-06-02 11:50:00,32.0,32.07,32.0,32.05,120084.0,30.7535,30.8208,30.7535,30.8015,120084.0
2016-06-02 12:00:00,32.05,32.05,31.99,32.03,76130.0,30.8015,30.8015,30.7439,30.7823,76130.0
2016-06-02 12:10:00,32.03,32.05,32.0,32.01,58186.0,30.7823,30.8015,30.7535,30.7631,58186.0
2016-06-02 12:20:00,32.01,32.02,31.87,31.89,87932.0,30.7631,30.7727,30.6286,30.6478,87932.0
2016-06-02 12:30:00,31.88,31.93,31.85,31.87,57141.0,30.6382,30.6862,30.6093,30.6286,57141.0
2016-06-02 12:40:00,31.87,31.92,31.87,31.9,59312.0,30.6286,30.6766,30.6286,30.6574,59312.0
2016-06-02 12:50:00,31.9,31.96,31.89,31.94,49119.0,30.6574,30.7151,30.6478,30.6958,49119.0
2016-06-02 13:00:00,31.94,31.95,31.85,31.88,116822.0,30.6958,30.7054,30.6093,30.6382,116822.0
2016-06-02 13:10:00,31.88,31.89,31.85,31.85,141220.0,30.6382,30.6478,30.6093,30.6093,141220.0
2016-06-02 13:20:00,31.86,31.89,31.85,31.86,98597.0,30.619,30.6478,30.6093,30.619,98597.0
2016-06-02 13:30:00,31.86,31.89,31.79,31.79,105789.0,30.619,30.6478,30.5517,30.5517,105789.0
2016-06-02 13:40:00,31.8,31.84,31.79,31.84,83670.0,30.5613,30.5997,30.5517,30.5997,83670.0
2016-06-02 13:50:00,31.84,31.85,31.82,31.84,128138.0,30.5997,30.6093,30.5805,30.5997,128138.0
2016-06-02 14:00:00,31.85,31.87,31.83,31.86,197096.0,30.6093,30.6286,30.5901,30.619,197096.0
2016-06-02 14:10:00,31.87,31.87,31.83,31.84,89944.0,30.6286,30.6286,30.5901,30.5997,89944.0
2016-06-02 14:20:00,31.84,31.87,31.81,31.82,182783.0,30.5997,30.6286,30.5709,30.5805,182783.0
2016-06-02 14:30:00,31.81,31.84,31.8,31.82,115852.0,30.5709,30.5997,30.5613,30.5805,115852.0
2016-06-02 14:40:00,31.83,31.84,31.8,31.82,139884.0,30.5901,30.5997,30.5613,30.5805,139884.0
2016-06-02 14:50:00,31.82,31.85,31.81,31.84,135605.0,30.5805,30.6093,30.5709,30.5997,135605.0
2016-06-02 15:00:00,31.85,31.86,31.77,31.77,291639.0,30.6093,30.619,30.5325,30.5325,291639.0
2016-06-02 15:10:00,31.78,31.8,31.7,31.73,297844.0,30.5421,30.5613,30.4652,30.494,297844.0
2016-06-02 15:20:00,31.73,31.76,31.71,31.72,259801.0,30.494,30.5228,30.4748,30.4844,259801.0
2016-06-02 15:30:00,31.72,31.74,31.69,31.72,172130.0,30.4844,30.5036,30.4556,30.4844,172130.0
2016-06-02 15:40:00,31.72,31.75,31.69,31.7,266211.0,30.4844,30.5132,30.4556,30.4652,266211.0
2016-06-02 15:50:00,31.69,31.7,31.62,31.67,592258.0,30.4556,30.4652,30.3883,30.4364,592258.0
2016-06-03 09:30:00,31.59,31.59,30.83,30.94,636156.0,30.3595,30.3595,29.6291,29.7348,636156.0
2016-06-03 09:40:00,30.94,30.95,30.4,30.58,778254.0,29.7348,29.7444,29.2158,29.3888,778254.0
2016-06-03 09:50:00,30.58,30.73,30.55,30.68,529084.0,29.3888,29.533,29.36,29.4849,529084.0
2016-06-03 10:00:00,30.68,30.68,30.37,30.46,1063616.0,29.4849,29.4849,29.187,29.2735,1063616.0
2016-06-03 10:10:00,30.46,30.65,30.42,30.59,442980.0,29.2735,29.4561,29.235,29.3984,442980.0
2016-06-03 10:20:00,30.6,30.65,30.48,30.5,325363.0,29.408,29.4561,29.2927,29.3119,325363.0
2016-06-03 10:30:00,30.49,30.6,30.42,30.6,265197.0,29.3023,29.408,29.235,29.408,265197.0
2016-06-03 10:40:00,30.6,30.6,30.5,30.57,221538.0,29.408,29.408,29.3119,29.3792,221538.0
2016-06-03 10:50:00,30.57,30.61,30.45,30.47,315434.0,29.3792,29.4176,29.2639,29.2831,315434.0
2016-06-03 11:00:00,30.47,30.57,30.46,30.54,322886.0,29.2831,29.3792,29.2735,29.3504,322886.0
2016-06-03 11:10:00,30.54,30.6,30.48,30.52,178666.0,29.3504,29.408,29.2927,29.3311,178666.0
2016-06-03 11:20:00,30.52,30.6,30.51,30.6,247219.0,29.3311,29.408,29.3215,29.408,247219.0
2016-06-03 11:30:00,30.6,30.67,30.57,30.65,250957.0,29.408,29.4753,29.3792,29.4561,250957.0
2016-06-03 11:40:00,30.64,30.71,30.63,30.69,200221.0,29.4465,29.5137,29.4369,29.4945,200221.0
2016-06-03 11:50:00,30.7,30.74,30.63,30.73,150232.0,29.5041,29.5426,29.4369,29.533,150232.0
2016-06-03 12:00:00,30.74,30.77,30.71,30.76,205453.0,29.5426,29.5714,29.5137,29.5618,205453.0
2016-06-03 12:10:00,30.76,30.81,30.74,30.76,158557.0,29.5618,29.6099,29.5426,29.5618,158557.0
2016-06-03 12:20:00,30.77,30.79,30.69,30.7,128417.0,29.5714,29.5906,29.4945,29.5041,128417.0
2016-06-03 12:30:00,30.69,30.77,30.68,30.69,180130.0,29.4945,29.5714,29.4849,29.4945,180130.0
2016-06-03 12:40:00,30.7,30.71,30.61,30.68,157698.0,29.5041,29.5137,29.4176,29.4849,157698.0
2016-06-03 12:50:00,30.68,30.71,30.66,30.68,152501.0,29.4849,29.5137,29.4657,29.4849,152501.0
2016-06-03 13:00:00,30.69,30.79,30.68,30.79,186633.0,29.4945,29.5906,29.4849,29.5906,186633.0
2016-06-03 13:10:00,30.79,30.85,30.77,30.83,185409.0,29.5906,29.6483,29.5714,29.6291,185409.0
2016-06-03 13:20:00,30.83,30.83,30.74,30.76,72393.0,29.6291,29.6291,29.5426,29.5618,72393.0
2016-06-03 13:30:00,30.76,30.79,30.72,30.75,117032.0,29.5618,29.5906,29.5234,29.5522,117032.0
2016-06-03 13:40:00,30.75,30.8,30.72,30.77,100092.0,29.5522,29.6002,29.5234,29.5714,100092.0
2016-06-03 13:50:00,30.77,30.82,30.74,30.78,151917.0,29.5714,29.6195,29.5426,29.581,151917.0
2016-06-03 14:00:00,30.78,30.79,30.73,30.77,141099.0,29.581,29.5906,29.533,29.5714,141099.0
2016-06-03 14:10:00,30.78,30.82,30.76,30.79,97805.0,29.581,29.6195,29.5618,29.5906,97805.0
2016-06-03 14:20:00,30.8,30.8,30.71,30.75,218688.0,29.6002,29.6002,29.5137,29.5522,218688.0
2016-06-03 14:30:00,30.74,30.89,30.73,30.89,236774.0,29.5426,29.6867,29.533,29.6867,236774.0
2016-06-03 14:40:00,30.89,30.9,30.83,30.87,138897.0,29.6867,29.6963,29.6291,29.6675,138897.0
2016-06-03 14:50:00,30.88,31.02,30.87,30.98,509919.0,29.6771,29.8117,29.6675,29.7732,509919.0
2016-06-03 15:00:00,30.97,30.98,30.91,30.92,265104.0,29.7636,29.7732,29.706,29.7156,265104.0
2016-06-03 15:10:00,30.92,30.99,30.91,30.93,221576.0,29.7156,29.7828,29.706,29.7252,221576.0
2016-06-03 15:20:00,30.94,30.98,30.91,30.91,179461.0,29.7348,29.7732,29.706,29.706,179461.0
2016-06-03 15:30:00,30.91,30.93,30.88,30.93,236520.0,29.706,29.7252,29.6771,29.7252,236520.0
2016-06-03 15:40:00,30.92,30.97,30.88,30.9,378365.0,29.7156,29.7636,29.6771,29.6963,378365.0
2016-06-03 15:50:00,30.9,30.91,30.8,30.81,944310.0,29.6963,29.706,29.6002,29.6099,944310.0
2016-06-06 09:30:00,30.77,30.81,30.38,30.48,395971.0,29.5714,29.6099,29.1966,29.2927,395971.0
2016-06-06 09:40:00,30.48,30.71,30.45,30.7,256658.0,29.2927,29.5137,29.2639,29.5041,256658.0
2016-06-06 09:50:00,30.7,30.81,30.63,30.65,155622.0,29.5041,29.6099,29.4369,29.4561,155622.0
2016-06-06 10:00:00,30.65,30.82,30.63,30.77,137253.0,29.4561,29.6195,29.4369,29.5714,137253.0
2016-06-06 10:10:00,30.77,30.77,30.66,30.73,255831.0,29.5714,29.5714,29.4657,29.533,255831.0
2016-06-06 10:20:00,30.74,30.77,30.7,30.72,113475.0,29.5426,29.5714,29.5041,29.5234,113475.0
2016-06-06 10:30:00,30.72,30.78,30.71,30.77,75338.0,29.5234,29.581,29.5137,29.5714,75338.0
2016-06-06 10:40:00,30.76,30.8,30.76,30.77,78242.0,29.5618,29.6002,29.5618,29.5714,78242.0
2016-06-06 10:50:00,30.77,30.84,30.73,30.82,196369.0,29.5714,29.6387,29.533,29.6195,196369.0
2016-06-06 11:00:00,30.81,30.81,30.72,30.76,141527.0,29.6099,29.6099,29.5234,29.5618,141527.0
2016-06-06 11:10:00,30.75,30.76,30.71,30.74,110061.0,29.5522,29.5618,29.5137,29.5426,110061.0
2016-06-06 11:20:00,30.74,30.79,30.71,30.74,126659.0,29.5426,29.5906,29.5137,29.5426,126659.0
2016-06-06 11:30:00,30.73,30.87,30.73,30.85,100624.0,29.533,29.6675,29.533,29.6483,100624.0
2016-06-06 11:40:00,30.86,30.86,30.82,30.85,112388.0,29.6579,29.6579,29.6195,29.6483,112388.0
2016-06-06 11:50:00,30.85,30.87,30.82,30.83,176489.0,29.6483,29.6675,29.6195,29.6291,176489.0
2016-06-06 12:00:00,30.83,30.84,30.78,30.81,115368.0,29.6291,29.6387,29.581,29.6099,115368.0
2016-06-06 12:10:00,30.81,30.88,30.8,30.88,131070.0,29.6099,29.6771,29.6002,29.6771,131070.0
2016-06-06 12:20:00,30.87,30.94,30.86,30.87,173766.0,29.6675,29.7348,29.6579,29.6675,173766.0
2016-06-06 12:30:00,30.86,30.91,30.85,30.9,101592.0,29.6579,29.706,29.6483,29.6963,101592.0
2016-06-06 12:40:00,30.89,30.94,30.89,30.9,173059.0,29.6867,29.7348,29.6867,29.6963,173059.0
2016-06-06 12:50:00,30.9,30.9,30.77,30.85,145015.0,29.6963,29.6963,29.5714,29.6483,145015.0
2016-06-06 13:00:00,30.85,30.94,30.83,30.93,113817.0,29.6483,29.7348,29.6291,29.7252,113817.0
2016-06-06 13:10:00,30.93,31.02,30.93,31.0,176282.0,29.7252,29.8117,29.7252,29.7925,176282.0
2016-06-06 13:20:00,31.01,31.1,31.01,31.06,183815.0,29.8021,29.8886,29.8021,29.8501,183815.0
2016-06-06 13:30:00,31.06,31.06,31.0,31.01,207988.0,29.8501,29.8501,29.7925,29.8021,207988.0
2016-06-06 13:40:00,31.01,31.05,30.99,31.02,210786.0,29.8021,29.8405,29.7828,29.8117,210786.0
2016-06-06 13:50:00,31.02,31.09,31.01,31.08,174689.0,29.8117,29.8789,29.8021,29.8693,174689.0
2016-06-06 14:00:00,31.08,31.11,31.07,31.11,200537.0,29.8693,29.8982,29.8597,29.8982,200537.0
2016-06-06 14:10:00,31.11,31.16,31.09,31.15,144783.0,29.8982,29.9462,29.8789,29.9366,144783.0
2016-06-06 14:20:00,31.15,31.17,31.13,31.16,84616.0,29.9366,29.9558,29.9174,29.9462,84616.0
2016-06-06 14:30:00,31.16,31.16,31.09,31.1,238627.0,29.9462,29.9462,29.8789,29.8886,238627.0
2016-06-06 14:40:00,31.1,31.15,31.09,31.14,174718.0,29.8886,29.9366,29.8789,29.927,174718.0
2016-06-06 14:50:00,31.13,31.18,31.13,31.16,124702.0,29.9174,29.9654,29.9174,29.9462,124702.0
2016-06-06 15:00:00,31.17,31.21,31.16,31.18,137750.0,29.9558,29.9943,29.9462,29.9654,137750.0
2016-06-06 15:10:00,31.18,31.19,31.15,31.18,135309.0,29.9654,29.975,29.9366,29.9654,135309.0
2016-06-06 15:20:00,31.19,31.2,31.13,31.14,252656.0,29.975,29.9847,29.9174,29.927,252656.0
2016-06-06 15:30:00,31.14,31.21,31.14,31.2,271391.0,29.927,29.9943,29.927,29.9847,271391.0
2016-06-06 15:40:00,31.2,31.22,31.18,31.21,380352.0,29.9847,30.0039,29.9654,29.9943,380352.0
2016-06-06 15:50:00,31.19,31.3,31.16,31.27,934380.0,29.975,30.0808,29.9462,30.0519,934380.0
2016-06-07 09:30:00,31.39,31.74,31.1,31.71,552911.0,30.1673,30.5036,29.8886,30.4748,552911.0
2016-06-07 09:40:00,31.71,31.9,31.65,31.86,398939.0,30.4748,30.6574,30.4171,30.619,398939.0
2016-06-07 09:50:00,31.86,32.0,31.77,31.96,319356.0,30.619,30.7535,30.5325,30.7151,319356.0
2016-06-07 10:00:00,31.97,32.12,31.91,32.07,385726.0,30.7247,30.8688,30.667,30.8208,385726.0
2016-06-07 10:10:00,32.06,32.35,32.03,32.27,444580.0,30.8112,31.0899,30.7823,31.013,444580.0
2016-06-07 10:20:00,32.27,32.48,32.23,32.47,347259.0,31.013,31.2148,30.9745,31.2052,347259.0
2016-06-07 10:30:00,32.47,32.56,32.42,32.5,414047.0,31.2052,31.2917,31.1571,31.234,414047.0
2016-06-07 10:40:00,32.5,32.67,32.46,32.47,378993.0,31.234,31.3974,31.1956,31.2052,378993.0
2016-06-07 10:50:00,32.47,32.6,32.4,32.53,208927.0,31.2052,31.3301,31.1379,31.2629,208927.0
2016-06-07 11:00:00,32.52,32.59,32.45,32.59,218377.0,31.2532,31.3205,31.186,31.3205,218377.0
2016-06-07 11:10:00,32.58,32.64,32.56,32.64,205470.0,31.3109,31.3686,31.2917,31.3686,205470.0
2016-06-07 11:20:00,32.63,32.67,32.52,32.58,407005.0,31.359,31.3974,31.2532,31.3109,407005.0
2016-06-07 11:30:00,32.59,32.69,32.58,32.69,213788.0,31.3205,31.4166,31.3109,31.4166,213788.0
2016-06-07 11:40:00,32.68,32.78,32.65,32.73,259124.0,31.407,31.5031,31.3782,31.4551,259124.0
2016-06-07 11:50:00,32.73,32.87,32.73,32.8,237450.0,31.4551,31.5896,31.4551,31.5223,237450.0
2016-06-07 12:00:00,32.8,32.87,32.73,32.82,152545.0,31.5223,31.5896,31.4551,31.5416,152545.0
2016-06-07 12:10:00,32.83,32.84,32.6,32.6,306750.0,31.5512,31.5608,31.3301,31.3301,306750.0
2016-06-07 12:20:00,32.6,32.69,32.55,32.6,198058.0,31.3301,31.4166,31.2821,31.3301,198058.0
2016-06-07 12:30:00,32.61,32.66,32.57,32.61,124410.0,31.3397,31.3878,31.3013,31.3397,124410.0
2016-06-07 12:40:00,32.62,32.66,32.57,32.57,216757.0,31.3493,31.3878,31.3013,31.3013,216757.0
2016-06-07 12:50:00,32.57,32.67,32.56,32.6,235075.0,31.3013,31.3974,31.2917,31.3301,235075.0
2016-06-07 13:00:00,32.59,32.65,32.55,32.59,207918.0,31.3205,31.3782,31.2821,31.3205,207918.0
2016-06-07 13:10:00,32.6,32.63,32.58,32.61,200278.0,31.3301,31.359,31.3109,31.3397,200278.0
2016-06-07 13:20:00,32.62,32.67,32.61,32.65,312901.0,31.3493,31.3974,31.3397,31.3782,312901.0
2016-06-07 13:30:00,32.64,32.65,32.59,32.59,237680.0,31.3686,31.3782,31.3205,31.3205,237680.0
2016-06-07 13:40:00,32.59,32.67,32.59,32.66,124144.0,31.3205,31.3974,31.3205,31.3878,124144.0
2016-06-07 13:50:00,32.66,32.66,32.56,32.56,118534.0,31.3878,31.3878,31.2917,31.2917,118534.0
2016-06-07 14:00:00,32.57,32.59,32.51,32.54,156679.0,31.3013,31.3205,31.2436,31.2725,156679.0
2016-06-07 14:10:00,32.55,32.58,32.51,32.51,148874.0,31.2821,31.3109,31.2436,31.2436,148874.0
2016-06-07 14:20:00,32.51,32.54,32.45,32.45,186840.0,31.2436,31.2725,31.186,31.186,186840.0
2016-06-07 14:30:00,32.45,32.47,32.39,32.44,144031.0,31.186,31.2052,31.1283,31.1764,144031.0
2016-06-07 14:40:00,32.44,32.59,32.44,32.52,143487.0,31.1764,31.3205,31.1764,31.2532,143487.0
2016-06-07 14:50:00,32.52,32.58,32.43,32.43,205855.0,31.2532,31.3109,31.1667,31.1667,205855.0
2016-06-07 15:00:00,32.43,32.54,32.43,32.5,170868.0,31.1667,31.2725,31.1667,31.234,170868.0
2016-06-07 15:10:00,32.5,32.5,32.44,32.48,242426.0,31.234,31.234,31.1764,31.2148,242426.0
2016-06-07 15:20:00,32.48,32.51,32.48,32.5,205657.0,31.2148,31.2436,31.2148,31.234,205657.0
2016-06-07 15:30:00,32.5,32.5,32.42,32.44,223424.0,31.234,31.234,31.1571,31.1764,223424.0
2016-06-07 15:40:00,32.44,32.44,32.34,32.36,590769.0,31.1764,31.1764,31.0803,31.0995,590769.0
2016-06-07 15:50:00,32.36,32.42,32.3,32.37,1283840.0,31.0995,31.1571,31.0418,31.1091,1283840.0
2016-06-08 09:30:00,32.63,32.74,32.22,32.48,437276.0,31.359,31.4647,30.9649,31.2148,437276.0
2016-06-08 09:40:00,32.49,32.72,32.39,32.7,352222.0,31.2244,31.4455,31.1283,31.4262,352222.0
2016-06-08 09:50:00,32.7,32.94,32.65,32.88,320066.0,31.4262,31.6569,31.3782,31.5992,320066.0
2016-06-08 10:00:00,32.88,32.89,32.62,32.7,296320.0,31.5992,31.6088,31.3493,31.4262,296320.0
2016-06-08 10:10:00,32.69,32.85,32.66,32.83,251318.0,31.4166,31.5704,31.3878,31.5512,251318.0
2016-06-08 10:20:00,32.82,32.97,32.78,32.86,233055.0,31.5416,31.6857,31.5031,31.58,233055.0
2016-06-08 10:30:00,32.85,32.95,32.82,32.84,186168.0,31.5704,31.6665,31.5416,31.5608,186168.0
2016-06-08 10:40:00,32.84,32.92,32.83,32.89,151855.0,31.5608,31.6377,31.5512,31.6088,151855.0
2016-06-08 10:50:00,32.89,32.91,32.75,32.76,194019.0,31.6088,31.628,31.4743,31.4839,194019.0
2016-06-08 11:00:00,32.77,32.79,32.32,32.36,650035.0,31.4935,31.5127,31.061,31.0995,650035.0
2016-06-08 11:10:00,32.36,32.46,32.22,32.34,630871.0,31.0995,31.1956,30.9649,31.0803,630871.0
2016-06-08 11:20:00,32.34,32.36,32.22,32.23,332523.0,31.0803,31.0995,30.9649,30.9745,332523.0
2016-06-08 11:30:00,32.23,32.5,32.23,32.47,273889.0,30.9745,31.234,30.9745,31.2052,273889.0
2016-06-08 11:40:00,32.47,32.5,32.42,32.47,142181.0,31.2052,31.234,31.1571,31.2052,142181.0
2016-06-08 11:50:00,32.47,32.53,32.41,32.42,103331.0,31.2052,31.2629,31.1475,31.1571,103331.0
2016-06-08 12:00:00,32.41,32.49,32.38,32.44,87110.0,31.1475,31.2244,31.1187,31.1764,87110.0
2016-06-08 12:10:00,32.45,32.54,32.44,32.49,110727.0,31.186,31.2725,31.1764,31.2244,110727.0
2016-06-08 12:20:00,32.49,32.54,32.44,32.52,90226.0,31.2244,31.2725,31.1764,31.2532,90226.0
2016-06-08 12:30:00,32.52,32.58,32.51,32.54,92870.0,31.2532,31.3109,31.2436,31.2725,92870.0
2016-06-08 12:40:00,32.54,32.56,32.5,32.55,72870.0,31.2725,31.2917,31.234,31.2821,72870.0
2016-06-08 12:50:00,32.55,32.57,32.52,32.53,59084.0,31.2821,31.3013,31.2532,31.2629,59084.0
2016-06-08 13:00:00,32.54,32.57,32.51,32.51,91892.0,31.2725,31.3013,31.2436,31.2436,91892.0
2016-06-08 13:10:00,32.51,32.53,32.49,32.5,131706.0,31.2436,31.2629,31.2244,31.234,131706.0
2016-06-08 13:20:00,32.51,32.51,32.39,32.39,87368.0,31.2436,31.2436,31.1283,31.1283,87368.0
2016-06-08 13:30:00,32.39,32.47,32.39,32.47,55894.0,31.1283,31.2052,31.1283,31.2052,55894.0
2016-06-08 13:40:00,32.46,32.47,32.38,32.38,106482.0,31.1956,31.2052,31.1187,31.1187,106482.0
2016-06-08 13:50:00,32.38,32.4,32.32,32.39,71474.0,31.1187,31.1379,31.061,31.1283,71474.0
2016-06-08 14:00:00,32.39,32.4,32.31,32.33,75708.0,31.1283,31.1379,31.0514,31.0706,75708.0
2016-06-08 14:10:00,32.34,32.34,32.29,32.31,135149.0,31.0803,31.0803,31.0322,31.0514,135149.0
2016-06-08 14:20:00,32.3,32.37,32.3,32.32,76643.0,31.0418,31.1091,31.0418,31.061,76643.0
2016-06-08 14:30:00,32.33,32.42,32.3,32.4,117071.0,31.0706,31.1571,31.0418,31.1379,117071.0
2016-06-08 14:40:00,32.4,32.42,32.37,32.41,233503.0,31.1379,31.1571,31.1091,31.1475,233503.0
2016-06-08 14:50:00,32.41,32.56,32.41,32.52,165352.0,31.1475,31.2917,31.1475,31.2532,165352.0
2016-06-08 15:00:00,32.51,32.55,32.49,32.52,77650.0,31.2436,31.2821,31.2244,31.2532,77650.0
2016-06-08 15:10:00,32.52,32.56,32.48,32.5,127522.0,31.2532,31.2917,31.2148,31.234,127522.0
2016-06-08 15:20:00,32.5,32.51,32.46,32.5,129906.0,31.234,31.2436,31.1956,31.234,129906.0
2016-06-08 15:30:00,32.5,32.56,32.49,32.53,207160.0,31.234,31.2917,31.2244,31.2629,207160.0
2016-06-08 15:40:00,32.53,32.56,32.51,32.55,199729.0,31.2629,31.2917,31.2436,31.2821,199729.0
2016-06-08 15:50:00,32.54,32.55,32.5,32.51,337559.0,31.2725,31.2821,31.234,31.2436,337559.0
2016-06-09 09:30:00,32.3,32.84,32.25,32.8,397096.0,31.0418,31.5608,30.9938,31.5223,397096.0
2016-06-09 09:40:00,32.79,33.09,32.74,33.02,397838.0,31.5127,31.801,31.4647,31.7338,397838.0
2016-06-09 09:50:00,33.02,33.42,33.01,33.38,564215.0,31.7338,32.1182,31.7242,32.0797,564215.0
2016-06-09 10:00:00,33.39,33.45,33.22,33.42,422037.0,32.0894,32.147,31.926,32.1182,422037.0
2016-06-09 10:10:00,33.42,33.5,33.34,33.41,369902.0,32.1182,32.1951,32.0413,32.1086,369902.0
2016-06-09 10:20:00,33.4,33.47,33.36,33.42,190290.0,32.099,32.1662,32.0605,32.1182,190290.0
2016-06-09 10:30:00,33.41,33.41,33.25,33.25,196923.0,32.1086,32.1086,31.9548,31.9548,196923.0
2016-06-09 10:40:00,33.24,33.32,33.2,33.26,181064.0,31.9452,32.0221,31.9068,31.9644,181064.0
2016-06-09 10:50:00,33.26,33.3,33.16,33.3,205519.0,31.9644,32.0029,31.8683,32.0029,205519.0
2016-06-09 11:00:00,33.29,33.34,33.25,33.3,146939.0,31.9932,32.0413,31.9548,32.0029,146939.0
2016-06-09 11:10:00,33.3,33.32,33.21,33.28,113732.0,32.0029,32.0221,31.9164,31.9836,113732.0
2016-06-09 11:20:00,33.27,33.4,33.26,33.4,140204.0,31.974,32.099,31.9644,32.099,140204.0
2016-06-09 11:30:00,33.39,33.43,33.32,33.41,133386.0,32.0894,32.1278,32.0221,32.1086,133386.0
2016-06-09 11:40:00,33.41,33.43,33.37,33.42,124279.0,32.1086,32.1278,32.0701,32.1182,124279.0
2016-06-09 11:50:00,33.43,33.43,33.3,33.38,153489.0,32.1278,32.1278,32.0029,32.0797,153489.0
2016-06-09 12:00:00,33.37,33.4,33.29,33.3,135201.0,32.0701,32.099,31.9932,32.0029,135201.0
2016-06-09 12:10:00,33.3,33.32,33.24,33.27,85310.0,32.0029,32.0221,31.9452,31.974,85310.0
2016-06-09 12:20:00,33.27,33.27,33.18,33.23,104412.0,31.974,31.974,31.8875,31.9356,104412.0
2016-06-09 12:30:00,33.22,33.27,33.17,33.27,69930.0,31.926,31.974,31.8779,31.974,69930.0
2016-06-09 12:40:00,33.27,33.33,33.23,33.28,93314.0,31.974,32.0317,31.9356,31.9836,93314.0
2016-06-09 12:50:00,33.29,33.37,33.27,33.29,80315.0,31.9932,32.0701,31.974,31.9932,80315.0
2016-06-09 13:00:00,33.3,33.36,33.28,33.31,117833.0,32.0029,32.0605,31.9836,32.0125,117833.0
2016-06-09 13:10:00,33.3,33.43,33.29,33.4,99680.0,32.0029,32.1278,31.9932,32.099,99680.0
2016-06-09 13:20:00,33.41,33.42,33.34,33.34,65996.0,32.1086,32.1182,32.0413,32.0413,65996.0
2016-06-09 13:30:00,33.34,33.39,33.33,33.36,70731.0,32.0413,32.0894,32.0317,32.0605,70731.0
2016-06-09 13:40:00,33.36,33.38,33.33,33.33,62502.0,32.0605,32.0797,32.0317,32.0317,62502.0
2016-06-09 13:50:00,33.33,33.39,33.29,33.39,125981.0,32.0317,32.0894,31.9932,32.0894,125981.0
2016-06-09 14:00:00,33.39,33.42,33.34,33.34,113618.0,32.0894,32.1182,32.0413,32.0413,113618.0
2016-06-09 14:10:00,33.34,33.44,33.34,33.43,121477.0,32.0413,32.1374,32.0413,32.1278,121477.0
2016-06-09 14:20:00,33.42,33.44,33.36,33.39,104716.0,32.1182,32.1374,32.0605,32.0894,104716.0
2016-06-09 14:30:00,33.39,33.5,33.39,33.5,135377.0,32.0894,32.1951,32.0894,32.1951,135377.0
2016-06-09 14:40:00,33.5,33.55,33.47,33.52,219316.0,32.1951,32.2431,32.1662,32.2143,219316.0
2016-06-09 14:50:00,33.52,33.55,33.48,33.49,119569.0,32.2143,32.2431,32.1758,32.1855,119569.0
2016-06-09 15:00:00,33.49,33.57,33.48,33.57,163033.0,32.1855,32.2623,32.1758,32.2623,163033.0
2016-06-09 15:10:00,33.57,33.58,33.47,33.53,163906.0,32.2623,32.272,32.1662,32.2239,163906.0
2016-06-09 15:20:00,33.53,33.54,33.48,33.48,95046.0,32.2239,32.2335,32.1758,32.1758,95046.0
2016-06-09 15:30:00,33.48,33.5,33.38,33.41,212834.0,32.1758,32.1951,32.0797,32.1086,212834.0
2016-06-09 15:40:00,33.41,33.48,33.37,33.43,286165.0,32.1086,32.1758,32.0701,32.1278,286165.0
2016-06-09 15:50:00,33.41,33.44,33.38,33.4,635071.0,32.1086,32.1374,32.0797,32.099,635071.0
2016-06-10 09:30:00,32.8,33.09,32.64,32.81,527693.0,31.5223,31.801,31.3686,31.5319,527693.0
2016-06-10 09:40:00,32.81,32.89,32.66,32.74,324234.0,31.5319,31.6088,31.3878,31.4647,324234.0
2016-06-10 09:50:00,32.74,32.97,32.73,32.81,273841.0,31.4647,31.6857,31.4551,31.5319,273841.0
2016-06-10 10:00:00,32.81,32.94,32.77,32.8,184904.0,31.5319,31.6569,31.4935,31.5223,184904.0
2016-06-10 10:10:00,32.8,33.02,32.79,32.95,236500.0,31.5223,31.7338,31.5127,31.6665,236500.0
2016-06-10 10:20:00,32.96,33.16,32.96,33.04,254764.0,31.6761,31.8683,31.6761,31.753,254764.0
2016-06-10 10:30:00,33.05,33.23,32.99,33.21,370413.0,31.7626,31.9356,31.7049,31.9164,370413.0
2016-06-10 10:40:00,33.21,33.28,33.13,33.2,236682.0,31.9164,31.9836,31.8395,31.9068,236682.0
2016-06-10 10:50:00,33.21,33.3,33.19,33.24,140066.0,31.9164,32.0029,31.8971,31.9452,140066.0
2016-06-10 11:00:00,33.23,33.36,33.2,33.32,118995.0,31.9356,32.0605,31.9068,32.0221,118995.0
2016-06-10 11:10:00,33.33,33.36,33.23,33.27,142633.0,32.0317,32.0605,31.9356,31.974,142633.0
2016-06-10 11:20:00,33.27,33.38,33.21,33.35,203128.0,31.974,32.0797,31.9164,32.0509,203128.0
2016-06-10 11:30:00,33.35,33.42,33.31,33.4,221221.0,32.0509,32.1182,32.0125,32.099,221221.0
2016-06-10 11:40:00,33.39,33.41,33.32,33.36,106743.0,32.0894,32.1086,32.0221,32.0605,106743.0
2016-06-10 11:50:00,33.35,33.42,33.32,33.41,186868.0,32.0509,32.1182,32.0221,32.1086,186868.0
2016-06-10 12:00:00,33.41,33.48,33.39,33.41,122034.0,32.1086,32.1758,32.0894,32.1086,122034.0
2016-06-10 12:10:00,33.41,33.44,33.35,33.42,244276.0,32.1086,32.1374,32.0509,32.1182,244276.0
2016-06-10 12:20:00,33.41,33.42,33.36,33.37,85383.0,32.1086,32.1182,32.0605,32.0701,85383.0
2016-06-10 12:30:00,33.37,33.44,33.31,33.44,195212.0,32.0701,32.1374,32.0125,32.1374,195212.0
2016-06-10 12:40:00,33.44,33.45,33.38,33.38,82895.0,32.1374,32.147,32.0797,32.0797,82895.0
2016-06-10 12:50:00,33.37,33.39,33.34,33.35,53515.0,32.0701,32.0894,32.0413,32.0509,53515.0
2016-06-10 13:00:00,33.35,33.37,33.24,33.26,89433.0,32.0509,32.0701,31.9452,31.9644,89433.0
2016-06-10 13:10:00,33.26,33.33,33.26,33.31,63865.0,31.9644,32.0317,31.9644,32.0125,63865.0
2016-06-10 13:20:00,33.32,33.32,33.23,33.23,81078.0,32.0221,32.0221,31.9356,31.9356,81078.0
2016-06-10 13:30:00,33.23,33.24,33.08,33.15,119753.0,31.9356,31.9452,31.7914,31.8587,119753.0
2016-06-10 13:40:00,33.14,33.18,33.05,33.06,108804.0,31.8491,31.8875,31.7626,31.7722,108804.0
2016-06-10 13:50:00,33.06,33.06,32.99,32.99,123469.0,31.7722,31.7722,31.7049,31.7049,123469.0
2016-06-10 14:00:00,32.99,33.08,32.99,33.03,112359.0,31.7049,31.7914,31.7049,31.7434,112359.0
2016-06-10 14:10:00,33.03,33.06,32.99,32.99,92755.0,31.7434,31.7722,31.7049,31.7049,92755.0
2016-06-10 14:20:00,32.99,33.03,32.99,33.02,129188.0,31.7049,31.7434,31.7049,31.7338,129188.0
2016-06-10 14:30:00,33.02,33.22,33.0,33.19,237328.0,31.7338,31.926,31.7145,31.8971,237328.0
2016-06-10 14:40:00,33.2,33.2,33.11,33.16,284719.0,31.9068,31.9068,31.8203,31.8683,284719.0
2016-06-10 14:50:00,33.15,33.15,33.05,33.12,116193.0,31.8587,31.8587,31.7626,31.8299,116193.0
2016-06-10 15:00:00,33.13,33.15,33.1,33.12,116115.0,31.8395,31.8587,31.8106,31.8299,116115.0
2016-06-10 15:10:00,33.12,33.14,33.08,33.11,103023.0,31.8299,31.8491,31.7914,31.8203,103023.0
2016-06-10 15:20:00,33.11,33.16,33.09,33.16,118141.0,31.8203,31.8683,31.801,31.8683,118141.0
2016-06-10 15:30:00,33.16,33.2,33.1,33.13,156185.0,31.8683,31.9068,31.8106,31.8395,156185.0
2016-06-10 15:40:00,33.13,33.21,33.09,33.2,235471.0,31.8395,31.9164,31.801,31.9068,235471.0
2016-06-10 15:50:00,33.19,33.19,33.1,33.14,645616.0,31.8971,31.8971,31.8106,31.8491,645616.0
2016-06-13 09:30:00,32.99,32.99,31.96,32.07,608318.0,31.7049,31.7049,30.7151,30.8208,608318.0
2016-06-13 09:40:00,32.07,32.19,31.94,32.05,462267.0,30.8208,30.9361,30.6958,30.8015,462267.0
2016-06-13 09:50:00,32.06,32.24,32.06,32.11,344986.0,30.8112,30.9841,30.8112,30.8592,344986.0
2016-06-13 10:00:00,32.11,32.13,32.0,32.02,405733.0,30.8592,30.8784,30.7535,30.7727,405733.0
2016-06-13 10:10:00,32.03,32.08,31.94,32.05,235975.0,30.7823,30.8304,30.6958,30.8015,235975.0
2016-06-13 10:20:00,32.05,32.11,32.01,32.01,148916.0,30.8015,30.8592,30.7631,30.7631,148916.0
2016-06-13 10:30:00,32.01,32.18,32.01,32.02,213761.0,30.7631,30.9265,30.7631,30.7727,213761.0
2016-06-13 10:40:00,32.03,32.17,32.01,32.01,181648.0,30.7823,30.9169,30.7631,30.7631,181648.0
2016-06-13 10:50:00,32.01,32.02,31.86,31.86,336245.0,30.7631,30.7727,30.619,30.619,336245.0
2016-06-13 11:00:00,31.86,31.89,31.81,31.85,174060.0,30.619,30.6478,30.5709,30.6093,174060.0
2016-06-13 11:10:00,31.86,31.95,31.85,31.91,308819.0,30.619,30.7054,30.6093,30.667,308819.0
2016-06-13 11:20:00,31.9,31.97,31.87,31.95,161216.0,30.6574,30.7247,30.6286,30.7054,161216.0
2016-06-13 11:30:00,31.96,31.97,31.81,31.83,157756.0,30.7151,30.7247,30.5709,30.5901,157756.0
2016-06-13 11:40:00,31.84,31.88,31.81,31.85,146866.0,30.5997,30.6382,30.5709,30.6093,146866.0
2016-06-13 11:50:00,31.84,31.84,31.74,31.75,222382.0,30.5997,30.5997,30.5036,30.5132,222382.0
2016-06-13 12:00:00,31.75,31.83,31.74,31.81,143855.0,30.5132,30.5901,30.5036,30.5709,143855.0
2016-06-13 12:10:00,31.8,31.86,31.8,31.82,152417.0,30.5613,30.619,30.5613,30.5805,152417.0
2016-06-13 12:20:00,31.81,31.87,31.75,31.76,212911.0,30.5709,30.6286,30.5132,30.5228,212911.0
2016-06-13 12:30:00,31.76,31.78,31.64,31.65,251749.0,30.5228,30.5421,30.4075,30.4171,251749.0
2016-06-13 12:40:00,31.65,31.71,31.64,31.65,188253.0,30.4171,30.4748,30.4075,30.4171,188253.0
2016-06-13 12:50:00,31.65,31.77,31.65,31.73,109162.0,30.4171,30.5325,30.4171,30.494,109162.0
2016-06-13 13:00:00,31.74,31.76,31.7,31.74,92419.0,30.5036,30.5228,30.4652,30.5036,92419.0
2016-06-13 13:10:00,31.73,31.77,31.7,31.75,113609.0,30.494,30.5325,30.4652,30.5132,113609.0
2016-06-13 13:20:00,31.75,31.86,31.75,31.82,117590.0,30.5132,30.619,30.5132,30.5805,117590.0
2016-06-13 13:30:00,31.82,31.92,31.81,31.84,174896.0,30.5805,30.6766,30.5709,30.5997,174896.0
2016-06-13 13:40:00,31.83,31.92,31.81,31.91,83702.0,30.5901,30.6766,30.5709,30.667,83702.0
2016-06-13 13:50:00,31.91,31.92,31.81,31.81,165926.0,30.667,30.6766,30.5709,30.5709,165926.0
2016-06-13 14:00:00,31.82,31.88,31.78,31.86,124651.0,30.5805,30.6382,30.5421,30.619,124651.0
2016-06-13 14:10:00,31.86,31.86,31.79,31.84,118262.0,30.619,30.619,30.5517,30.5997,118262.0
2016-06-13 14:20:00,31.85,31.86,31.76,31.79,100064.0,30.6093,30.619,30.5228,30.5517,100064.0
2016-06-13 14:30:00,31.8,31.91,31.78,31.88,144651.0,30.5613,30.667,30.5421,30.6382,144651.0
2016-06-13 14:40:00,31.88,31.92,31.87,31.91,131061.0,30.6382,30.6766,30.6286,30.667,131061.0
2016-06-13 14:50:00,31.9,31.93,31.83,31.83,118198.0,30.6574,30.6862,30.5901,30.5901,118198.0
2016-06-13 15:00:00,31.83,31.87,31.8,31.82,141795.0,30.5901,30.6286,30.5613,30.5805,141795.0
2016-06-13 15:10:00,31.81,31.87,31.8,31.87,143572.0,30.5709,30.6286,30.5613,30.6286,143572.0
2016-06-13 15:20:00,31.88,31.89,31.84,31.87,125431.0,30.6382,30.6478,30.5997,30.6286,125431.0
2016-06-13 15:30:00,31.87,31.94,31.86,31.91,251725.0,30.6286,30.6958,30.619,30.667,251725.0
2016-06-13 15:40:00,31.91,31.91,31.76,31.76,300163.0,30.667,30.667,30.5228,30.5228,300163.0
2016-06-13 15:50:00,31.77,31.82,31.76,31.79,607270.0,30.5325,30.5805,30.5228,30.5517,607270.0
2016-06-14 09:30:00,31.81,31.97,31.5,31.62,652840.0,30.5709,30.7247,30.273,30.3883,652840.0
2016-06-14 09:40:00,31.61,31.74,31.52,31.73,322131.0,30.3787,30.5036,30.2922,30.494,322131.0
2016-06-14 09:50:00,31.71,31.73,31.59,31.62,187612.0,30.4748,30.494,30.3595,30.3883,187612.0
2016-06-14 10:00:00,31.62,31.66,31.42,31.48,258783.0,30.3883,30.4267,30.1961,30.2538,258783.0
2016-06-14 10:10:00,31.48,31.48,31.27,31.32,324269.0,30.2538,30.2538,30.0519,30.1,324269.0
2016-06-14 10:20:00,31.32,31.34,31.22,31.25,242122.0,30.1,30.1192,30.0039,30.0327,242122.0
2016-06-14 10:30:00,31.24,31.31,31.16,31.2,212255.0,30.0231,30.0904,29.9462,29.9847,212255.0
2016-06-14 10:40:00,31.19,31.21,31.03,31.05,279744.0,29.975,29.9943,29.8213,29.8405,279744.0
2016-06-14 10:50:00,31.05,31.06,30.86,30.9,311059.0,29.8405,29.8501,29.6579,29.6963,311059.0
2016-06-14 11:00:00,30.91,30.93,30.7,30.74,408147.0,29.706,29.7252,29.5041,29.5426,408147.0
2016-06-14 11:10:00,30.74,30.77,30.62,30.65,330692.0,29.5426,29.5714,29.4273,29.4561,330692.0
2016-06-14 11:20:00,30.65,30.71,30.59,30.69,329059.0,29.4561,29.5137,29.3984,29.4945,329059.0
2016-06-14 11:30:00,30.68,30.72,30.59,30.62,280145.0,29.4849,29.5234,29.3984,29.4273,280145.0
2016-06-14 11:40:00,30.62,30.65,30.53,30.54,234689.0,29.4273,29.4561,29.3408,29.3504,234689.0
2016-06-14 11:50:00,30.53,30.53,30.44,30.48,321334.0,29.3408,29.3408,29.2543,29.2927,321334.0
2016-06-14 12:00:00,30.48,30.53,30.45,30.47,206791.0,29.2927,29.3408,29.2639,29.2831,206791.0
2016-06-14 12:10:00,30.46,30.6,30.45,30.52,174879.0,29.2735,29.408,29.2639,29.3311,174879.0
2016-06-14 12:20:00,30.53,30.75,30.52,30.71,238345.0,29.3408,29.5522,29.3311,29.5137,238345.0
2016-06-14 12:30:00,30.71,30.73,30.55,30.6,212387.0,29.5137,29.533,29.36,29.408,212387.0
2016-06-14 12:40:00,30.6,30.61,30.54,30.6,136996.0,29.408,29.4176,29.3504,29.408,136996.0
2016-06-14 12:50:00,30.59,30.61,30.46,30.5,282707.0,29.3984,29.4176,29.2735,29.3119,282707.0
2016-06-14 13:00:00,30.5,30.52,30.46,30.46,263841.0,29.3119,29.3311,29.2735,29.2735,263841.0
2016-06-14 13:10:00,30.47,30.47,30.38,30.43,370396.0,29.2831,29.2831,29.1966,29.2447,370396.0
2016-06-14 13:20:00,30.43,30.44,30.33,30.34,337842.0,29.2447,29.2543,29.1485,29.1582,337842.0
2016-06-14 13:30:00,30.34,30.47,30.34,30.42,164468.0,29.1582,29.2831,29.1582,29.235,164468.0
2016-06-14 13:40:00,30.43,30.43,30.31,30.35,257384.0,29.2447,29.2447,29.1293,29.1678,257384.0
2016-06-14 13:50:00,30.35,30.35,30.16,30.21,437965.0,29.1678,29.1678,28.9852,29.0332,437965.0
2016-06-14 14:00:00,30.21,30.37,30.21,30.37,369756.0,29.0332,29.187,29.0332,29.187,369756.0
2016-06-14 14:10:00,30.36,30.36,30.25,30.32,231612.0,29.1774,29.1774,29.0717,29.1389,231612.0
2016-06-14 14:20:00,30.32,30.33,30.23,30.28,196032.0,29.1389,29.1485,29.0524,29.1005,196032.0
2016-06-14 14:30:00,30.27,30.29,30.15,30.16,263882.0,29.0909,29.1101,28.9756,28.9852,263882.0
2016-06-14 14:40:00,30.16,30.2,30.07,30.1,341126.0,28.9852,29.0236,28.8987,28.9275,341126.0
2016-06-14 14:50:00,30.1,30.14,30.02,30.06,235674.0,28.9275,28.9659,28.8506,28.8891,235674.0
2016-06-14 15:00:00,30.06,30.27,30.05,30.24,355811.0,28.8891,29.0909,28.8795,29.0621,355811.0
2016-06-14 15:10:00,30.24,30.36,30.17,30.34,420616.0,29.0621,29.1774,28.9948,29.1582,420616.0
2016-06-14 15:20:00,30.33,30.35,30.23,30.3,301408.0,29.1485,29.1678,29.0524,29.1197,301408.0
2016-06-14 15:30:00,30.29,30.42,30.26,30.35,413365.0,29.1101,29.235,29.0813,29.1678,413365.0
2016-06-14 15:40:00,30.34,30.41,30.26,30.32,478904.0,29.1582,29.2254,29.0813,29.1389,478904.0
2016-06-14 15:50:00,30.31,30.36,30.29,30.36,858706.0,29.1293,29.1774,29.1101,29.1774,858706.0
2016-06-15 09:30:00,30.65,31.04,30.65,30.83,514871.0,29.4561,29.8309,29.4561,29.6291,514871.0
2016-06-15 09:40:00,30.83,31.1,30.75,31.04,507496.0,29.6291,29.8886,29.5522,29.8309,507496.0
2016-06-15 09:50:00,31.04,31.05,30.82,30.86,365818.0,29.8309,29.8405,29.6195,29.6579,365818.0
2016-06-15 10:00:00,30.86,31.02,30.86,30.9,214819.0,29.6579,29.8117,29.6579,29.6963,214819.0
2016-06-15 10:10:00,30.9,30.98,30.84,30.85,237088.0,29.6963,29.7732,29.6387,29.6483,237088.0
2016-06-15 10:20:00,30.85,30.86,30.74,30.74,128640.0,29.6483,29.6579,29.5426,29.5426,128640.0
2016-06-15 10:30:00,30.75,30.83,30.73,30.76,193098.0,29.5522,29.6291,29.533,29.5618,193098.0
2016-06-15 10:40:00,30.77,30.8,30.68,30.76,149898.0,29.5714,29.6002,29.4849,29.5618,149898.0
2016-06-15 10:50:00,30.77,30.81,30.72,30.76,115628.0,29.5714,29.6099,29.5234,29.5618,115628.0
2016-06-15 11:00:00,30.76,30.82,30.74,30.79,116727.0,29.5618,29.6195,29.5426,29.5906,116727.0
2016-06-15 11:10:00,30.8,30.82,30.73,30.73,123670.0,29.6002,29.6195,29.533,29.533,123670.0
2016-06-15 11:20:00,30.74,30.76,30.54,30.54,205836.0,29.5426,29.5618,29.3504,29.3504,205836.0
2016-06-15 11:30:00,30.53,30.66,30.51,30.66,184896.0,29.3408,29.4657,29.3215,29.4657,184896.0
2016-06-15 11:40:00,30.66,30.7,30.64,30.68,129180.0,29.4657,29.5041,29.4465,29.4849,129180.0
2016-06-15 11:50:00,30.68,30.77,30.68,30.74,114486.0,29.4849,29.5714,29.4849,29.5426,114486.0
2016-06-15 12:00:00,30.73,30.79,30.64,30.64,119282.0,29.533,29.5906,29.4465,29.4465,119282.0
2016-06-15 12:10:00,30.64,30.72,30.62,30.72,81965.0,29.4465,29.5234,29.4273,29.5234,81965.0
2016-06-15 12:20:00,30.73,30.78,30.7,30.78,107901.0,29.533,29.581,29.5041,29.581,107901.0
2016-06-15 12:30:00,30.79,30.82,30.77,30.81,71820.0,29.5906,29.6195,29.5714,29.6099,71820.0
2016-06-15 12:40:00,30.82,30.88,30.8,30.87,103625.0,29.6195,29.6771,29.6002,29.6675,103625.0
2016-06-15 12:50:00,30.87,30.91,30.85,30.88,212402.0,29.6675,29.706,29.6483,29.6771,212402.0
2016-06-15 13:00:00,30.88,30.92,30.85,30.87,110239.0,29.6771,29.7156,29.6483,29.6675,110239.0
2016-06-15 13:10:00,30.87,30.87,30.79,30.8,91619.0,29.6675,29.6675,29.5906,29.6002,91619.0
2016-06-15 13:20:00,30.81,30.85,30.76,30.83,65040.0,29.6099,29.6483,29.5618,29.6291,65040.0
2016-06-15 13:30:00,30.82,30.84,30.79,30.84,48912.0,29.6195,29.6387,29.5906,29.6387,48912.0
2016-06-15 13:40:00,30.83,30.86,30.79,30.8,56498.0,29.6291,29.6579,29.5906,29.6002,56498.0
2016-06-15 13:50:00,30.8,30.85,30.78,30.83,79927.0,29.6002,29.6483,29.581,29.6291,79927.0
2016-06-15 14:00:00,30.84,30.89,30.72,30.77,171303.0,29.6387,29.6867,29.5234,29.5714,171303.0
2016-06-15 14:10:00,30.75,30.81,30.65,30.65,281272.0,29.5522,29.6099,29.4561,29.4561,281272.0
2016-06-15 14:20:00,30.65,30.68,30.59,30.61,158667.0,29.4561,29.4849,29.3984,29.4176,158667.0
2016-06-15 14:30:00,30.6,30.61,30.54,30.58,159701.0,29.408,29.4176,29.3504,29.3888,159701.0
2016-06-15 14:40:00,30.58,30.71,30.55,30.63,146376.0,29.3888,29.5137,29.36,29.4369,146376.0
2016-06-15 14:50:00,30.64,30.7,30.61,30.69,137035.0,29.4465,29.5041,29.4176,29.4945,137035.0
2016-06-15 15:00:00,30.68,30.74,30.66,30.69,140106.0,29.4849,29.5426,29.4657,29.4945,140106.0
2016-06-15 15:10:00,30.68,30.76,30.68,30.76,140821.0,29.4849,29.5618,29.4849,29.5618,140821.0
2016-06-15 15:20:00,30.76,30.77,30.7,30.71,157611.0,29.5618,29.5714,29.5041,29.5137,157611.0
2016-06-15 15:30:00,30.72,30.75,30.55,30.59,272969.0,29.5234,29.5522,29.36,29.3984,272969.0
2016-06-15 15:40:00,30.58,30.65,30.51,30.52,226602.0,29.3888,29.4561,29.3215,29.3311,226602.0
2016-06-15 15:50:00,30.52,30.52,30.45,30.49,476976.0,29.3311,29.3311,29.2639,29.3023,476976.0
2016-06-16 09:30:00,29.8,29.8,29.26,29.51,1276842.0,28.6392,28.6392,28.1202,28.3605,1276842.0
2016-06-16 09:40:00,29.5,29.63,29.39,29.43,708310.0,28.3509,28.4758,28.2452,28.2836,708310.0
2016-06-16 09:50:00,29.43,29.53,29.3,29.31,483974.0,28.2836,28.3797,28.1587,28.1683,483974.0
2016-06-16 10:00:00,29.3,29.36,29.25,29.3,626648.0,28.1587,28.2163,28.1106,28.1587,626648.0
2016-06-16 10:10:00,29.29,29.55,29.26,29.49,752247.0,28.1491,28.3989,28.1202,28.3413,752247.0
2016-06-16 10:20:00,29.49,29.51,29.35,29.35,507463.0,28.3413,28.3605,28.2067,28.2067,507463.0
2016-06-16 10:30:00,29.36,29.37,29.25,29.26,415815.0,28.2163,28.2259,28.1106,28.1202,415815.0
2016-06-16 10:40:00,29.26,29.35,29.21,29.24,442041.0,28.1202,28.2067,28.0722,28.101,442041.0
2016-06-16 10:50:00,29.24,29.33,29.22,29.33,291915.0,28.101,28.1875,28.0818,28.1875,291915.0
2016-06-16 11:00:00,29.32,29.33,29.25,29.29,334118.0,28.1779,28.1875,28.1106,28.1491,334118.0
2016-06-16 11:10:00,29.29,29.41,29.28,29.35,247681.0,28.1491,28.2644,28.1394,28.2067,247681.0
2016-06-16 11:20:00,29.35,29.46,29.34,29.42,301206.0,28.2067,28.3124,28.1971,28.274,301206.0
2016-06-16 11:30:00,29.42,29.44,29.35,29.4,337292.0,28.274,28.2932,28.2067,28.2548,337292.0
2016-06-16 11:40:00,29.39,29.41,29.28,29.28,242285.0,28.2452,28.2644,28.1394,28.1394,242285.0
2016-06-16 11:50:00,29.29,29.3,29.16,29.19,352457.0,28.1491,28.1587,28.0241,28.053,352457.0
2016-06-16 12:00:00,29.19,29.2,29.07,29.08,397557.0,28.053,28.0626,27.9376,27.9472,397557.0
2016-06-16 12:10:00,29.07,29.15,29.02,29.15,500663.0,27.9376,28.0145,27.8896,28.0145,500663.0
2016-06-16 12:20:00,29.16,29.27,29.13,29.19,369367.0,28.0241,28.1298,27.9953,28.053,369367.0
2016-06-16 12:30:00,29.19,29.24,29.09,29.22,291687.0,28.053,28.101,27.9569,28.0818,291687.0
2016-06-16 12:40:00,29.21,29.3,29.19,29.22,264922.0,28.0722,28.1587,28.053,28.0818,264922.0
2016-06-16 12:50:00,29.23,29.27,29.17,29.27,295801.0,28.0914,28.1298,28.0337,28.1298,295801.0
2016-06-16 13:00:00,29.27,29.35,29.27,29.35,235873.0,28.1298,28.2067,28.1298,28.2067,235873.0
2016-06-16 13:10:00,29.35,29.36,29.3,29.34,180928.0,28.2067,28.2163,28.1587,28.1971,180928.0
2016-06-16 13:20:00,29.34,29.36,29.25,29.26,182382.0,28.1971,28.2163,28.1106,28.1202,182382.0
2016-06-16 13:30:00,29.25,29.3,29.17,29.23,204973.0,28.1106,28.1587,28.0337,28.0914,204973.0
2016-06-16 13:40:00,29.23,29.28,29.17,29.19,134488.0,28.0914,28.1394,28.0337,28.053,134488.0
2016-06-16 13:50:00,29.19,29.2,29.1,29.13,263103.0,28.053,28.0626,27.9665,27.9953,263103.0
2016-06-16 14:00:00,29.13,29.18,29.11,29.16,185488.0,27.9953,28.0433,27.9761,28.0241,185488.0
2016-06-16 14:10:00,29.16,29.28,29.15,29.23,211365.0,28.0241,28.1394,28.0145,28.0914,211365.0
2016-06-16 14:20:00,29.23,29.24,29.15,29.22,252352.0,28.0914,28.101,28.0145,28.0818,252352.0
2016-06-16 14:30:00,29.21,29.26,29.19,29.21,153187.0,28.0722,28.1202,28.053,28.0722,153187.0
2016-06-16 14:40:00,29.21,29.23,29.15,29.23,196448.0,28.0722,28.0914,28.0145,28.0914,196448.0
2016-06-16 14:50:00,29.23,29.35,29.21,29.31,231608.0,28.0914,28.2067,28.0722,28.1683,231608.0
2016-06-16 15:00:00,29.32,29.36,29.31,29.34,305741.0,28.1779,28.2163,28.1683,28.1971,305741.0
2016-06-16 15:10:00,29.34,29.4,29.33,29.34,308325.0,28.1971,28.2548,28.1875,28.1971,308325.0
2016-06-16 15:20:00,29.34,29.34,29.23,29.23,582119.0,28.1971,28.1971,28.0914,28.0914,582119.0
2016-06-16 15:30:00,29.24,29.28,29.19,29.2,487120.0,28.101,28.1394,28.053,28.0626,487120.0
2016-06-16 15:40:00,29.21,29.25,29.15,29.16,669297.0,28.0722,28.1106,28.0145,28.0241,669297.0
2016-06-16 15:50:00,29.16,29.2,29.08,29.13,2448660.0,28.0241,28.0626,27.9472,27.9953,2448660.0
2016-06-17 09:30:00,29.1,29.12,28.85,28.98,1528185.0,27.9665,27.9857,27.7262,27.8511,1528185.0
2016-06-17 09:40:00,28.98,29.37,28.93,29.17,614081.0,27.8511,28.2259,27.8031,28.0337,614081.0
2016-06-17 09:50:00,29.17,29.19,28.93,29.05,328486.0,28.0337,28.053,27.8031,27.9184,328486.0
2016-06-17 10:00:00,29.05,29.22,29.04,29.21,241869.0,27.9184,28.0818,27.9088,28.0722,241869.0
2016-06-17 10:10:00,29.2,29.55,29.19,29.45,637095.0,28.0626,28.3989,28.053,28.3028,637095.0
2016-06-17 10:20:00,29.44,29.48,29.31,29.45,377932.0,28.2932,28.3317,28.1683,28.3028,377932.0
2016-06-17 10:30:00,29.44,29.5,29.29,29.4,195333.0,28.2932,28.3509,28.1491,28.2548,195333.0
2016-06-17 10:40:00,29.4,29.43,29.35,29.37,215228.0,28.2548,28.2836,28.2067,28.2259,215228.0
2016-06-17 10:50:00,29.36,29.41,29.27,29.32,103966.0,28.2163,28.2644,28.1298,28.1779,103966.0
2016-06-17 11:00:00,29.32,29.42,29.31,29.38,188245.0,28.1779,28.274,28.1683,28.2356,188245.0
2016-06-17 11:10:00,29.39,29.41,29.26,29.34,133521.0,28.2452,28.2644,28.1202,28.1971,133521.0
2016-06-17 11:20:00,29.35,29.35,29.26,29.27,109001.0,28.2067,28.2067,28.1202,28.1298,109001.0
2016-06-17 11:30:00,29.27,29.38,29.24,29.36,155297.0,28.1298,28.2356,28.101,28.2163,155297.0
2016-06-17 11:40:00,29.36,29.4,29.24,29.24,174890.0,28.2163,28.2548,28.101,28.101,174890.0
2016-06-17 11:50:00,29.24,29.29,29.11,29.18,188020.0,28.101,28.1491,27.9761,28.0433,188020.0
2016-06-17 12:00:00,29.17,29.3,29.15,29.3,123535.0,28.0337,28.1587,28.0145,28.1587,123535.0
2016-06-17 12:10:00,29.29,29.3,29.21,29.26,101418.0,28.1491,28.1587,28.0722,28.1202,101418.0
2016-06-17 12:20:00,29.26,29.3,29.24,29.3,95354.0,28.1202,28.1587,28.101,28.1587,95354.0
2016-06-17 12:30:00,29.3,29.3,29.25,29.26,97656.0,28.1587,28.1587,28.1106,28.1202,97656.0
2016-06-17 12:40:00,29.26,29.34,29.25,29.26,102368.0,28.1202,28.1971,28.1106,28.1202,102368.0
2016-06-17 12:50:00,29.26,29.28,29.21,29.25,133567.0,28.1202,28.1394,28.0722,28.1106,133567.0
2016-06-17 13:00:00,29.25,29.3,29.21,29.3,101597.0,28.1106,28.1587,28.0722,28.1587,101597.0
2016-06-17 13:10:00,29.29,29.3,29.23,29.25,104482.0,28.1491,28.1587,28.0914,28.1106,104482.0
2016-06-17 13:20:00,29.26,29.3,29.22,29.22,132622.0,28.1202,28.1587,28.0818,28.0818,132622.0
2016-06-17 13:30:00,29.23,29.3,29.21,29.3,88795.0,28.0914,28.1587,28.0722,28.1587,88795.0
2016-06-17 13:40:00,29.29,29.33,29.27,29.29,110172.0,28.1491,28.1875,28.1298,28.1491,110172.0
2016-06-17 13:50:00,29.3,29.36,29.27,29.29,108490.0,28.1587,28.2163,28.1298,28.1491,108490.0
2016-06-17 14:00:00,29.29,29.32,29.24,29.3,152582.0,28.1491,28.1779,28.101,28.1587,152582.0
2016-06-17 14:10:00,29.3,29.33,29.26,29.26,108158.0,28.1587,28.1875,28.1202,28.1202,108158.0
2016-06-17 14:20:00,29.26,29.32,29.23,29.29,123169.0,28.1202,28.1779,28.0914,28.1491,123169.0
2016-06-17 14:30:00,29.29,29.44,29.27,29.38,149759.0,28.1491,28.2932,28.1298,28.2356,149759.0
2016-06-17 14:40:00,29.38,29.4,29.32,29.35,104736.0,28.2356,28.2548,28.1779,28.2067,104736.0
2016-06-17 14:50:00,29.36,29.39,29.3,29.34,131215.0,28.2163,28.2452,28.1587,28.1971,131215.0
2016-06-17 15:00:00,29.34,29.35,29.24,29.26,189284.0,28.1971,28.2067,28.101,28.1202,189284.0
2016-06-17 15:10:00,29.26,29.3,29.22,29.23,207654.0,28.1202,28.1587,28.0818,28.0914,207654.0
2016-06-17 15:20:00,29.24,29.27,29.2,29.24,174515.0,28.101,28.1298,28.0626,28.101,174515.0
2016-06-17 15:30:00,29.24,29.27,29.23,29.25,283662.0,28.101,28.1298,28.0914,28.1106,283662.0
2016-06-17 15:40:00,29.24,29.3,29.23,29.24,265166.0,28.101,28.1587,28.0914,28.101,265166.0
2016-06-17 15:50:00,29.25,29.35,29.24,29.34,1374466.0,28.1106,28.2067,28.101,28.1971,1374466.0
2016-06-20 09:30:00,29.75,30.03,29.73,29.97,766149.0,28.5911,28.8602,28.5719,28.8026,766149.0
2016-06-20 09:40:00,29.97,30.23,29.93,30.18,467752.0,28.8026,29.0524,28.7641,29.0044,467752.0
2016-06-20 09:50:00,30.18,30.21,30.07,30.19,384231.0,29.0044,29.0332,28.8987,29.014,384231.0
2016-06-20 10:00:00,30.18,30.39,30.14,30.31,388697.0,29.0044,29.2062,28.9659,29.1293,388697.0
2016-06-20 10:10:00,30.3,30.32,30.13,30.2,440229.0,29.1197,29.1389,28.9563,29.0236,440229.0
2016-06-20 10:20:00,30.21,30.24,30.18,30.21,197949.0,29.0332,29.0621,29.0044,29.0332,197949.0
2016-06-20 10:30:00,30.21,30.24,30.11,30.13,216265.0,29.0332,29.0621,28.9371,28.9563,216265.0
2016-06-20 10:40:00,30.13,30.24,30.13,30.19,205423.0,28.9563,29.0621,28.9563,29.014,205423.0
2016-06-20 10:50:00,30.18,30.23,30.16,30.19,143936.0,29.0044,29.0524,28.9852,29.014,143936.0
2016-06-20 11:00:00,30.18,30.18,30.11,30.11,175736.0,29.0044,29.0044,28.9371,28.9371,175736.0
2016-06-20 11:10:00,30.12,30.13,30.0,30.05,175909.0,28.9467,28.9563,28.8314,28.8795,175909.0
2016-06-20 11:20:00,30.05,30.11,30.02,30.06,143398.0,28.8795,28.9371,28.8506,28.8891,143398.0
2016-06-20 11:30:00,30.05,30.12,30.05,30.12,121995.0,28.8795,28.9467,28.8795,28.9467,121995.0
2016-06-20 11:40:00,30.12,30.13,30.07,30.09,117798.0,28.9467,28.9563,28.8987,28.9179,117798.0
2016-06-20 11:50:00,30.1,30.22,30.09,30.22,88842.0,28.9275,29.0428,28.9179,29.0428,88842.0
2016-06-20 12:00:00,30.22,30.22,30.18,30.21,115292.0,29.0428,29.0428,29.0044,29.0332,115292.0
2016-06-20 12:10:00,30.21,30.23,30.11,30.15,97188.0,29.0332,29.0524,28.9371,28.9756,97188.0
2016-06-20 12:20:00,30.15,30.2,30.14,30.19,82047.0,28.9756,29.0236,28.9659,29.014,82047.0
2016-06-20 12:30:00,30.18,30.19,30.13,30.13,58855.0,29.0044,29.014,28.9563,28.9563,58855.0
2016-06-20 12:40:00,30.13,30.16,30.1,30.1,71760.0,28.9563,28.9852,28.9275,28.9275,71760.0
2016-06-20 12:50:00,30.11,30.14,30.09,30.12,78913.0,28.9371,28.9659,28.9179,28.9467,78913.0
2016-06-20 13:00:00,30.12,30.15,30.09,30.11,103337.0,28.9467,28.9756,28.9179,28.9371,103337.0
2016-06-20 13:10:00,30.12,30.15,30.06,30.08,125790.0,28.9467,28.9756,28.8891,28.9083,125790.0
2016-06-20 13:20:00,30.08,30.08,29.93,29.93,191376.0,28.9083,28.9083,28.7641,28.7641,191376.0
2016-06-20 13:30:00,29.93,30.01,29.91,29.94,181679.0,28.7641,28.841,28.7449,28.7737,181679.0
2016-06-20 13:40:00,29.94,29.98,29.92,29.97,66868.0,28.7737,28.8122,28.7545,28.8026,66868.0
2016-06-20 13:50:00,29.97,29.98,29.87,29.87,138945.0,28.8026,28.8122,28.7065,28.7065,138945.0
2016-06-20 14:00:00,29.88,29.9,29.83,29.88,136263.0,28.7161,28.7353,28.668,28.7161,136263.0
2016-06-20 14:10:00,29.88,29.88,29.75,29.77,124185.0,28.7161,28.7161,28.5911,28.6104,124185.0
2016-06-20 14:20:00,29.77,29.78,29.68,29.75,122836.0,28.6104,28.62,28.5239,28.5911,122836.0
2016-06-20 14:30:00,29.75,29.77,29.69,29.71,199647.0,28.5911,28.6104,28.5335,28.5527,199647.0
2016-06-20 14:40:00,29.72,29.75,29.67,29.74,121933.0,28.5623,28.5911,28.5143,28.5815,121933.0
2016-06-20 14:50:00,29.74,29.8,29.7,29.79,94810.0,28.5815,28.6392,28.5431,28.6296,94810.0
2016-06-20 15:00:00,29.79,29.79,29.72,29.75,122040.0,28.6296,28.6296,28.5623,28.5911,122040.0
2016-06-20 15:10:00,29.75,29.75,29.66,29.69,126121.0,28.5911,28.5911,28.5046,28.5335,126121.0
2016-06-20 15:20:00,29.69,29.73,29.64,29.71,157890.0,28.5335,28.5719,28.4854,28.5527,157890.0
2016-06-20 15:30:00,29.71,29.81,29.71,29.78,230058.0,28.5527,28.6488,28.5527,28.62,230058.0
2016-06-20 15:40:00,29.79,29.85,29.73,29.74,256686.0,28.6296,28.6872,28.5719,28.5815,256686.0
2016-06-20 15:50:00,29.75,29.75,29.68,29.71,422219.0,28.5911,28.5911,28.5239,28.5527,422219.0
2016-06-21 09:30:00,30.29,30.39,29.89,29.9,785951.0,29.1101,29.2062,28.7257,28.7353,785951.0
2016-06-21 09:40:00,29.89,30.06,29.84,29.87,367324.0,28.7257,28.8891,28.6776,28.7065,367324.0
2016-06-21 09:50:00,29.87,29.98,29.78,29.86,341337.0,28.7065,28.8122,28.62,28.6969,341337.0
2016-06-21 10:00:00,29.86,29.87,29.69,29.84,210794.0,28.6969,28.7065,28.5335,28.6776,210794.0
2016-06-21 10:10:00,29.83,30.07,29.82,29.88,352004.0,28.668,28.8987,28.6584,28.7161,352004.0
2016-06-21 10:20:00,29.88,29.93,29.73,29.91,238902.0,28.7161,28.7641,28.5719,28.7449,238902.0
2016-06-21 10:30:00,29.91,29.95,29.78,29.78,167904.0,28.7449,28.7834,28.62,28.62,167904.0
2016-06-21 10:40:00,29.78,29.86,29.69,29.82,268620.0,28.62,28.6969,28.5335,28.6584,268620.0
2016-06-21 10:50:00,29.82,30.13,29.77,30.11,431707.0,28.6584,28.9563,28.6104,28.9371,431707.0
2016-06-21 11:00:00,30.1,30.3,30.09,30.21,395501.0,28.9275,29.1197,28.9179,29.0332,395501.0
2016-06-21 11:10:00,30.21,30.3,30.16,30.25,246087.0,29.0332,29.1197,28.9852,29.0717,246087.0
2016-06-21 11:20:00,30.26,30.29,30.21,30.24,206037.0,29.0813,29.1101,29.0332,29.0621,206037.0
2016-06-21 11:30:00,30.24,30.26,30.13,30.14,168185.0,29.0621,29.0813,28.9563,28.9659,168185.0
2016-06-21 11:40:00,30.14,30.15,29.99,30.03,161078.0,28.9659,28.9756,28.8218,28.8602,161078.0
2016-06-21 11:50:00,30.03,30.12,30.02,30.11,132686.0,28.8602,28.9467,28.8506,28.9371,132686.0
2016-06-21 12:00:00,30.12,30.12,30.01,30.01,104524.0,28.9467,28.9467,28.841,28.841,104524.0
2016-06-21 12:10:00,30.0,30.03,29.97,30.01,103499.0,28.8314,28.8602,28.8026,28.841,103499.0
2016-06-21 12:20:00,30.01,30.02,29.96,30.01,73631.0,28.841,28.8506,28.793,28.841,73631.0
2016-06-21 12:30:00,30.01,30.02,29.98,29.99,87744.0,28.841,28.8506,28.8122,28.8218,87744.0
2016-06-21 12:40:00,29.98,30.0,29.95,29.95,108578.0,28.8122,28.8314,28.7834,28.7834,108578.0
2016-06-21 12:50:00,29.96,29.98,29.95,29.95,72447.0,28.793,28.8122,28.7834,28.7834,72447.0
2016-06-21 13:00:00,29.95,30.1,29.95,30.09,78392.0,28.7834,28.9275,28.7834,28.9179,78392.0
2016-06-21 13:10:00,30.09,30.1,30.05,30.06,96282.0,28.9179,28.9275,28.8795,28.8891,96282.0
2016-06-21 13:20:00,30.05,30.06,30.0,30.01,66123.0,28.8795,28.8891,28.8314,28.841,66123.0
2016-06-21 13:30:00,30.01,30.03,29.99,30.03,73398.0,28.841,28.8602,28.8218,28.8602,73398.0
2016-06-21 13:40:00,30.02,30.03,29.95,29.96,83026.0,28.8506,28.8602,28.7834,28.793,83026.0
2016-06-21 13:50:00,29.97,30.03,29.96,29.99,96590.0,28.8026,28.8602,28.793,28.8218,96590.0
2016-06-21 14:00:00,29.99,30.02,29.96,30.02,151875.0,28.8218,28.8506,28.793,28.8506,151875.0
2016-06-21 14:10:00,30.02,30.03,29.96,29.96,127021.0,28.8506,28.8602,28.793,28.793,127021.0
2016-06-21 14:20:00,29.96,30.04,29.96,30.01,103942.0,28.793,28.8698,28.793,28.841,103942.0
2016-06-21 14:30:00,30.0,30.12,30.0,30.1,123185.0,28.8314,28.9467,28.8314,28.9275,123185.0
2016-06-21 14:40:00,30.09,30.1,30.04,30.05,122161.0,28.9179,28.9275,28.8698,28.8795,122161.0
2016-06-21 14:50:00,30.05,30.08,30.04,30.04,101153.0,28.8795,28.9083,28.8698,28.8698,101153.0
2016-06-21 15:00:00,30.04,30.07,30.0,30.02,117259.0,28.8698,28.8987,28.8314,28.8506,117259.0
2016-06-21 15:10:00,30.03,30.06,30.0,30.06,121037.0,28.8602,28.8891,28.8314,28.8891,121037.0
2016-06-21 15:20:00,30.05,30.14,30.03,30.13,149119.0,28.8795,28.9659,28.8602,28.9563,149119.0
2016-06-21 15:30:00,30.12,30.13,30.06,30.1,243175.0,28.9467,28.9563,28.8891,28.9275,243175.0
2016-06-21 15:40:00,30.11,30.11,30.05,30.07,199825.0,28.9371,28.9371,28.8795,28.8987,199825.0
2016-06-21 15:50:00,30.07,30.09,29.97,30.01,1008270.0,28.8987,28.9179,28.8026,28.841,1008270.0
2016-06-22 09:30:00,30.05,30.29,29.99,30.17,437484.0,28.8795,29.1101,28.8218,28.9948,437484.0
2016-06-22 09:40:00,30.17,30.22,30.07,30.17,226688.0,28.9948,29.0428,28.8987,28.9948,226688.0
2016-06-22 09:50:00,30.17,30.19,29.98,29.99,218079.0,28.9948,29.014,28.8122,28.8218,218079.0
2016-06-22 10:00:00,29.99,30.1,29.95,30.1,249043.0,28.8218,28.9275,28.7834,28.9275,249043.0
2016-06-22 10:10:00,30.1,30.12,30.01,30.05,161746.0,28.9275,28.9467,28.841,28.8795,161746.0
2016-06-22 10:20:00,30.04,30.09,29.99,30.07,105607.0,28.8698,28.9179,28.8218,28.8987,105607.0
2016-06-22 10:30:00,30.06,30.2,30.05,30.1,179109.0,28.8891,29.0236,28.8795,28.9275,179109.0
2016-06-22 10:40:00,30.1,30.16,30.09,30.12,112097.0,28.9275,28.9852,28.9179,28.9467,112097.0
2016-06-22 10:50:00,30.13,30.21,30.13,30.21,168536.0,28.9563,29.0332,28.9563,29.0332,168536.0
2016-06-22 11:00:00,30.2,30.23,30.13,30.16,142023.0,29.0236,29.0524,28.9563,28.9852,142023.0
2016-06-22 11:10:00,30.16,30.23,30.15,30.2,127365.0,28.9852,29.0524,28.9756,29.0236,127365.0
2016-06-22 11:20:00,30.21,30.27,30.19,30.27,225473.0,29.0332,29.0909,29.014,29.0909,225473.0
2016-06-22 11:30:00,30.27,30.27,30.16,30.26,140476.0,29.0909,29.0909,28.9852,29.0813,140476.0
2016-06-22 11:40:00,30.25,30.26,30.2,30.24,89143.0,29.0717,29.0813,29.0236,29.0621,89143.0
2016-06-22 11:50:00,30.24,30.33,30.23,30.31,112659.0,29.0621,29.1485,29.0524,29.1293,112659.0
2016-06-22 12:00:00,30.3,30.31,30.24,30.27,82652.0,29.1197,29.1293,29.0621,29.0909,82652.0
2016-06-22 12:10:00,30.27,30.29,30.23,30.23,106691.0,29.0909,29.1101,29.0524,29.0524,106691.0
2016-06-22 12:20:00,30.22,30.24,30.13,30.17,128625.0,29.0428,29.0621,28.9563,28.9948,128625.0
2016-06-22 12:30:00,30.16,30.19,30.13,30.14,64551.0,28.9852,29.014,28.9563,28.9659,64551.0
2016-06-22 12:40:00,30.14,30.15,30.05,30.05,85703.0,28.9659,28.9756,28.8795,28.8795,85703.0
2016-06-22 12:50:00,30.05,30.11,30.04,30.1,99394.0,28.8795,28.9371,28.8698,28.9275,99394.0
2016-06-22 13:00:00,30.09,30.09,29.98,29.99,132930.0,28.9179,28.9179,28.8122,28.8218,132930.0
2016-06-22 13:10:00,29.99,30.05,29.97,30.03,78221.0,28.8218,28.8795,28.8026,28.8602,78221.0
2016-06-22 13:20:00,30.03,30.05,30.01,30.03,131094.0,28.8602,28.8795,28.841,28.8602,131094.0
2016-06-22 13:30:00,30.03,30.04,30.01,30.02,75553.0,28.8602,28.8698,28.841,28.8506,75553.0
2016-06-22 13:40:00,30.03,30.04,30.01,30.02,82330.0,28.8602,28.8698,28.841,28.8506,82330.0
2016-06-22 13:50:00,30.02,30.04,30.0,30.0,131449.0,28.8506,28.8698,28.8314,28.8314,131449.0
2016-06-22 14:00:00,30.0,30.03,29.97,29.99,124820.0,28.8314,28.8602,28.8026,28.8218,124820.0
2016-06-22 14:10:00,29.98,30.0,29.96,29.98,88757.0,28.8122,28.8314,28.793,28.8122,88757.0
2016-06-22 14:20:00,29.97,29.98,29.95,29.97,136793.0,28.8026,28.8122,28.7834,28.8026,136793.0
2016-06-22 14:30:00,29.97,29.97,29.93,29.95,131752.0,28.8026,28.8026,28.7641,28.7834,131752.0
2016-06-22 14:40:00,29.95,29.97,29.92,29.94,126223.0,28.7834,28.8026,28.7545,28.7737,126223.0
2016-06-22 14:50:00,29.95,29.96,29.82,29.85,235282.0,28.7834,28.793,28.6584,28.6872,235282.0
2016-06-22 15:00:00,29.86,29.97,29.85,29.89,141936.0,28.6969,28.8026,28.6872,28.7257,141936.0
2016-06-22 15:10:00,29.89,29.95,29.89,29.93,122212.0,28.7257,28.7834,28.7257,28.7641,122212.0
2016-06-22 15:20:00,29.92,29.93,29.89,29.91,123699.0,28.7545,28.7641,28.7257,28.7449,123699.0
2016-06-22 15:30:00,29.91,29.98,29.9,29.97,198993.0,28.7449,28.8122,28.7353,28.8026,198993.0
2016-06-22 15:40:00,29.98,29.98,29.92,29.94,210555.0,28.8122,28.8122,28.7545,28.7737,210555.0
2016-06-22 15:50:00,29.94,29.95,29.88,29.88,450733.0,28.7737,28.7834,28.7161,28.7161,450733.0
2016-06-23 09:30:00,30.25,30.49,30.17,30.33,355660.0,29.0717,29.3023,28.9948,29.1485,355660.0
2016-06-23 09:40:00,30.34,30.44,30.22,30.37,304681.0,29.1582,29.2543,29.0428,29.187,304681.0
2016-06-23 09:50:00,30.37,30.38,30.1,30.29,316085.0,29.187,29.1966,28.9275,29.1101,316085.0
2016-06-23 10:00:00,30.3,30.34,30.17,30.18,251313.0,29.1197,29.1582,28.9948,29.0044,251313.0
2016-06-23 10:10:00,30.18,30.22,30.08,30.12,173015.0,29.0044,29.0428,28.9083,28.9467,173015.0
2016-06-23 10:20:00,30.12,30.12,30.0,30.01,182787.0,28.9467,28.9467,28.8314,28.841,182787.0
2016-06-23 10:30:00,30.02,30.04,29.94,29.96,205041.0,28.8506,28.8698,28.7737,28.793,205041.0
2016-06-23 10:40:00,29.97,29.98,29.86,29.9,145121.0,28.8026,28.8122,28.6969,28.7353,145121.0
2016-06-23 10:50:00,29.9,30.12,29.89,30.07,188678.0,28.7353,28.9467,28.7257,28.8987,188678.0
2016-06-23 11:00:00,30.07,30.11,30.03,30.07,95013.0,28.8987,28.9371,28.8602,28.8987,95013.0
2016-06-23 11:10:00,30.08,30.18,30.07,30.16,139051.0,28.9083,29.0044,28.8987,28.9852,139051.0
2016-06-23 11:20:00,30.15,30.19,30.12,30.18,122006.0,28.9756,29.014,28.9467,29.0044,122006.0
2016-06-23 11:30:00,30.19,30.23,30.17,30.2,83324.0,29.014,29.0524,28.9948,29.0236,83324.0
2016-06-23 11:40:00,30.2,30.22,30.12,30.19,130722.0,29.0236,29.0428,28.9467,29.014,130722.0
2016-06-23 11:50:00,30.19,30.27,30.17,30.25,198447.0,29.014,29.0909,28.9948,29.0717,198447.0
2016-06-23 12:00:00,30.25,30.31,30.23,30.26,147480.0,29.0717,29.1293,29.0524,29.0813,147480.0
2016-06-23 12:10:00,30.26,30.27,30.21,30.23,78387.0,29.0813,29.0909,29.0332,29.0524,78387.0
2016-06-23 12:20:00,30.23,30.3,30.21,30.26,121956.0,29.0524,29.1197,29.0332,29.0813,121956.0
2016-06-23 12:30:00,30.26,30.32,30.18,30.32,381242.0,29.0813,29.1389,29.0044,29.1389,381242.0
2016-06-23 12:40:00,30.31,30.32,29.77,29.85,548401.0,29.1293,29.1389,28.6104,28.6872,548401.0
2016-06-23 12:50:00,29.85,30.28,29.84,30.23,367562.0,28.6872,29.1005,28.6776,29.0524,367562.0
2016-06-23 13:00:00,30.23,30.34,30.22,30.33,159325.0,29.0524,29.1582,29.0428,29.1485,159325.0
2016-06-23 13:10:00,30.34,30.39,30.28,30.32,163802.0,29.1582,29.2062,29.1005,29.1389,163802.0
2016-06-23 13:20:00,30.31,30.31,30.21,30.27,206360.0,29.1293,29.1293,29.0332,29.0909,206360.0
2016-06-23 13:30:00,30.26,30.31,30.23,30.25,89070.0,29.0813,29.1293,29.0524,29.0717,89070.0
2016-06-23 13:40:00,30.25,30.34,30.24,30.28,153680.0,29.0717,29.1582,29.0621,29.1005,153680.0
2016-06-23 13:50:00,30.27,30.28,30.22,30.25,152398.0,29.0909,29.1005,29.0428,29.0717,152398.0
2016-06-23 14:00:00,30.25,30.26,30.18,30.24,94422.0,29.0717,29.0813,29.0044,29.0621,94422.0
2016-06-23 14:10:00,30.24,30.27,30.19,30.2,175036.0,29.0621,29.0909,29.014,29.0236,175036.0
2016-06-23 14:20:00,30.2,30.22,30.12,30.19,170950.0,29.0236,29.0428,28.9467,29.014,170950.0
2016-06-23 14:30:00,30.19,30.22,30.15,30.16,129608.0,29.014,29.0428,28.9756,28.9852,129608.0
2016-06-23 14:40:00,30.16,30.2,30.13,30.15,119999.0,28.9852,29.0236,28.9563,28.9756,119999.0
2016-06-23 14:50:00,30.14,30.29,30.13,30.27,104152.0,28.9659,29.1101,28.9563,29.0909,104152.0
2016-06-23 15:00:00,30.28,30.31,30.21,30.26,147186.0,29.1005,29.1293,29.0332,29.0813,147186.0
2016-06-23 15:10:00,30.26,30.34,30.25,30.27,188928.0,29.0813,29.1582,29.0717,29.0909,188928.0
2016-06-23 15:20:00,30.28,30.31,30.26,30.3,155701.0,29.1005,29.1293,29.0813,29.1197,155701.0
2016-06-23 15:30:00,30.29,30.31,30.25,30.26,210308.0,29.1101,29.1293,29.0717,29.0813,210308.0
2016-06-23 15:40:00,30.27,30.33,30.25,30.28,290884.0,29.0909,29.1485,29.0717,29.1005,290884.0
2016-06-23 15:50:00,30.29,30.35,30.26,30.33,904989.0,29.1101,29.1678,29.0813,29.1485,904989.0
2016-06-24 09:30:00,28.2,28.5,27.9,27.99,2165156.0,27.1015,27.3898,26.8132,26.8997,2165156.0
2016-06-24 09:40:00,28.0,28.08,27.88,27.94,1712717.0,26.9093,26.9862,26.794,26.8516,1712717.0
2016-06-24 09:50:00,27.94,28.28,27.84,28.13,1075733.0,26.8516,27.1784,26.7555,27.0342,1075733.0
2016-06-24 10:00:00,28.13,28.32,28.03,28.13,917770.0,27.0342,27.2168,26.9381,27.0342,917770.0
2016-06-24 10:10:00,28.13,28.18,28.03,28.12,913323.0,27.0342,27.0823,26.9381,27.0246,913323.0
2016-06-24 10:20:00,28.11,28.34,28.05,28.32,934421.0,27.015,27.2361,26.9574,27.2168,934421.0
2016-06-24 10:30:00,28.31,28.43,28.26,28.29,579887.0,27.2072,27.3226,27.1592,27.188,579887.0
2016-06-24 10:40:00,28.3,28.4,28.25,28.33,498668.0,27.1976,27.2937,27.1496,27.2265,498668.0
2016-06-24 10:50:00,28.34,28.34,28.21,28.23,596585.0,27.2361,27.2361,27.1111,27.1304,596585.0
2016-06-24 11:00:00,28.24,28.27,28.12,28.25,396250.0,27.14,27.1688,27.0246,27.1496,396250.0
2016-06-24 11:10:00,28.26,28.36,28.18,28.32,361342.0,27.1592,27.2553,27.0823,27.2168,361342.0
2016-06-24 11:20:00,28.32,28.35,28.12,28.18,310733.0,27.2168,27.2457,27.0246,27.0823,310733.0
2016-06-24 11:30:00,28.18,28.2,28.08,28.1,462043.0,27.0823,27.1015,26.9862,27.0054,462043.0
2016-06-24 11:40:00,28.1,28.15,28.0,28.04,504782.0,27.0054,27.0535,26.9093,26.9478,504782.0
2016-06-24 11:50:00,28.05,28.11,28.03,28.08,246731.0,26.9574,27.015,26.9381,26.9862,246731.0
2016-06-24 12:00:00,28.08,28.14,28.01,28.02,245359.0,26.9862,27.0439,26.9189,26.9285,245359.0
2016-06-24 12:10:00,28.01,28.03,27.95,27.99,343942.0,26.9189,26.9381,26.8613,26.8997,343942.0
2016-06-24 12:20:00,28.0,28.03,27.94,27.95,195637.0,26.9093,26.9381,26.8516,26.8613,195637.0
2016-06-24 12:30:00,27.96,28.05,27.95,28.0,140013.0,26.8709,26.9574,26.8613,26.9093,140013.0
2016-06-24 12:40:00,28.0,28.0,27.87,27.89,249409.0,26.9093,26.9093,26.7844,26.8036,249409.0
2016-06-24 12:50:00,27.89,27.91,27.87,27.89,215491.0,26.8036,26.8228,26.7844,26.8036,215491.0
2016-06-24 13:00:00,27.89,27.91,27.83,27.85,417663.0,26.8036,26.8228,26.7459,26.7652,417663.0
2016-06-24 13:10:00,27.84,27.88,27.81,27.84,303892.0,26.7555,26.794,26.7267,26.7555,303892.0
2016-06-24 13:20:00,27.84,27.84,27.66,27.7,394948.0,26.7555,26.7555,26.5826,26.621,394948.0
2016-06-24 13:30:00,27.69,27.75,27.62,27.71,307600.0,26.6114,26.669,26.5441,26.6306,307600.0
2016-06-24 13:40:00,27.71,27.72,27.57,27.64,445664.0,26.6306,26.6402,26.4961,26.5633,445664.0
2016-06-24 13:50:00,27.65,27.68,27.6,27.68,358555.0,26.5729,26.6018,26.5249,26.6018,358555.0
2016-06-24 14:00:00,27.68,27.76,27.55,27.57,540359.0,26.6018,26.6787,26.4768,26.4961,540359.0
2016-06-24 14:10:00,27.57,27.6,27.43,27.45,464526.0,26.4961,26.5249,26.3615,26.3807,464526.0
2016-06-24 14:20:00,27.45,27.46,27.29,27.3,509010.0,26.3807,26.3903,26.227,26.2366,509010.0
2016-06-24 14:30:00,27.3,27.33,27.24,27.33,571419.0,26.2366,26.2654,26.1789,26.2654,571419.0
2016-06-24 14:40:00,27.33,27.35,27.17,27.29,372179.0,26.2654,26.2846,26.1116,26.227,372179.0
2016-06-24 14:50:00,27.28,27.38,27.26,27.3,391571.0,26.2174,26.3135,26.1981,26.2366,391571.0
2016-06-24 15:00:00,27.3,27.35,27.3,27.31,236401.0,26.2366,26.2846,26.2366,26.2462,236401.0
2016-06-24 15:10:00,27.31,27.32,27.2,27.2,455289.0,26.2462,26.2558,26.1405,26.1405,455289.0
2016-06-24 15:20:00,27.2,27.21,27.12,27.15,476803.0,26.1405,26.1501,26.0636,26.0924,476803.0
2016-06-24 15:30:00,27.14,27.21,27.1,27.15,837222.0,26.0828,26.1501,26.0444,26.0924,837222.0
2016-06-24 15:40:00,27.15,27.21,27.13,27.15,790830.0,26.0924,26.1501,26.0732,26.0924,790830.0
2016-06-24 15:50:00,27.15,27.16,27.04,27.05,1192089.0,26.0924,26.102,25.9867,25.9963,1192089.0
2016-06-27 09:30:00,26.87,26.87,25.93,26.07,1500277.0,25.8233,25.8233,24.9199,25.0545,1500277.0
2016-06-27 09:40:00,26.07,26.08,25.53,25.61,1327186.0,25.0545,25.0641,24.5355,24.6124,1327186.0
2016-06-27 09:50:00,25.61,25.82,25.39,25.39,993776.0,24.6124,24.8142,24.401,24.401,993776.0
2016-06-27 10:00:00,25.4,25.53,25.33,25.35,1096217.0,24.4106,24.5355,24.3433,24.3625,1096217.0
2016-06-27 10:10:00,25.35,25.51,25.3,25.4,502760.0,24.3625,24.5163,24.3145,24.4106,502760.0
2016-06-27 10:20:00,25.39,25.45,25.11,25.16,742036.0,24.401,24.4586,24.1319,24.1799,742036.0
2016-06-27 10:30:00,25.16,25.36,25.16,25.29,686827.0,24.1799,24.3721,24.1799,24.3049,686827.0
2016-06-27 10:40:00,25.28,25.4,25.01,25.04,796439.0,24.2953,24.4106,24.0358,24.0646,796439.0
2016-06-27 10:50:00,25.04,25.07,24.97,24.99,675009.0,24.0646,24.0934,23.9973,24.0166,675009.0
2016-06-27 11:00:00,25.0,25.22,24.85,25.19,781678.0,24.0262,24.2376,23.882,24.2088,781678.0
2016-06-27 11:10:00,25.19,25.24,25.06,25.22,643938.0,24.2088,24.2568,24.0838,24.2376,643938.0
2016-06-27 11:20:00,25.22,25.38,25.18,25.33,476322.0,24.2376,24.3914,24.1992,24.3433,476322.0
2016-06-27 11:30:00,25.33,25.56,25.32,25.53,604545.0,24.3433,24.5644,24.3337,24.5355,604545.0
2016-06-27 11:40:00,25.53,25.6,25.36,25.5,445314.0,24.5355,24.6028,24.3721,24.5067,445314.0
2016-06-27 11:50:00,25.5,25.55,25.43,25.44,394392.0,24.5067,24.5547,24.4394,24.449,394392.0
2016-06-27 12:00:00,25.44,25.44,25.34,25.4,274508.0,24.449,24.449,24.3529,24.4106,274508.0
2016-06-27 12:10:00,25.4,25.45,25.35,25.43,304976.0,24.4106,24.4586,24.3625,24.4394,304976.0
2016-06-27 12:20:00,25.43,25.63,25.41,25.63,276012.0,24.4394,24.6316,24.4202,24.6316,276012.0
2016-06-27 12:30:00,25.63,25.77,25.62,25.72,370257.0,24.6316,24.7662,24.622,24.7181,370257.0
2016-06-27 12:40:00,25.71,25.72,25.58,25.7,328614.0,24.7085,24.7181,24.5836,24.6989,328614.0
2016-06-27 12:50:00,25.7,25.76,25.66,25.76,302295.0,24.6989,24.7566,24.6605,24.7566,302295.0
2016-06-27 13:00:00,25.76,25.76,25.65,25.65,346737.0,24.7566,24.7566,24.6508,24.6508,346737.0
2016-06-27 13:10:00,25.66,25.66,25.61,25.65,272730.0,24.6605,24.6605,24.6124,24.6508,272730.0
2016-06-27 13:20:00,25.65,25.66,25.5,25.58,518331.0,24.6508,24.6605,24.5067,24.5836,518331.0
2016-06-27 13:30:00,25.58,25.58,25.37,25.41,322934.0,24.5836,24.5836,24.3818,24.4202,322934.0
2016-06-27 13:40:00,25.4,25.43,25.33,25.33,272796.0,24.4106,24.4394,24.3433,24.3433,272796.0
2016-06-27 13:50:00,25.34,25.4,25.28,25.32,271005.0,24.3529,24.4106,24.2953,24.3337,271005.0
2016-06-27 14:00:00,25.32,25.38,25.28,25.29,289304.0,24.3337,24.3914,24.2953,24.3049,289304.0
2016-06-27 14:10:00,25.28,25.32,25.23,25.23,424120.0,24.2953,24.3337,24.2472,24.2472,424120.0
2016-06-27 14:20:00,25.24,25.28,25.18,25.28,322180.0,24.2568,24.2953,24.1992,24.2953,322180.0
2016-06-27 14:30:00,25.28,25.35,25.24,25.34,265060.0,24.2953,24.3625,24.2568,24.3529,265060.0
2016-06-27 14:40:00,25.33,25.34,25.24,25.24,186705.0,24.3433,24.3529,24.2568,24.2568,186705.0
2016-06-27 14:50:00,25.25,25.27,25.19,25.22,439118.0,24.2664,24.2857,24.2088,24.2376,439118.0
2016-06-27 15:00:00,25.22,25.43,25.22,25.38,449341.0,24.2376,24.4394,24.2376,24.3914,449341.0
2016-06-27 15:10:00,25.38,25.43,25.36,25.4,516823.0,24.3914,24.4394,24.3721,24.4106,516823.0
2016-06-27 15:20:00,25.4,25.4,25.25,25.28,467957.0,24.4106,24.4106,24.2664,24.2953,467957.0
2016-06-27 15:30:00,25.28,25.45,25.26,25.44,539804.0,24.2953,24.4586,24.276,24.449,539804.0
2016-06-27 15:40:00,25.45,25.46,25.33,25.35,729994.0,24.4586,24.4683,24.3433,24.3625,729994.0
2016-06-27 15:50:00,25.34,25.35,25.26,25.27,1198843.0,24.3529,24.3625,24.276,24.2857,1198843.0
2016-06-28 09:30:00,26.12,26.18,25.8,25.81,1528620.0,25.1025,25.1602,24.795,24.8046,1528620.0
2016-06-28 09:40:00,25.81,26.17,25.76,26.08,981888.0,24.8046,25.1506,24.7566,25.0641,981888.0
2016-06-28 09:50:00,26.08,26.29,26.06,26.15,1144947.0,25.0641,25.2659,25.0449,25.1314,1144947.0
2016-06-28 10:00:00,26.15,26.31,26.03,26.04,817924.0,25.1314,25.2851,25.016,25.0257,817924.0
2016-06-28 10:10:00,26.04,26.32,26.03,26.22,591343.0,25.0257,25.2948,25.016,25.1986,591343.0
2016-06-28 10:20:00,26.22,26.23,25.98,26.01,332766.0,25.1986,25.2083,24.968,24.9968,332766.0
2016-06-28 10:30:00,26.02,26.16,25.9,25.9,422052.0,25.0064,25.141,24.8911,24.8911,422052.0
2016-06-28 10:40:00,25.9,26.14,25.85,26.13,406154.0,24.8911,25.1218,24.8431,25.1122,406154.0
2016-06-28 10:50:00,26.14,26.34,26.13,26.21,582526.0,25.1218,25.314,25.1122,25.189,582526.0
2016-06-28 11:00:00,26.21,26.25,26.14,26.17,418386.0,25.189,25.2275,25.1218,25.1506,418386.0
2016-06-28 11:10:00,26.17,26.32,26.16,26.23,343952.0,25.1506,25.2948,25.141,25.2083,343952.0
2016-06-28 11:20:00,26.23,26.23,26.12,26.17,476149.0,25.2083,25.2083,25.1025,25.1506,476149.0
2016-06-28 11:30:00,26.17,26.27,26.14,26.25,325832.0,25.1506,25.2467,25.1218,25.2275,325832.0
2016-06-28 11:40:00,26.25,26.32,26.23,26.32,412368.0,25.2275,25.2948,25.2083,25.2948,412368.0
2016-06-28 11:50:00,26.32,26.42,26.28,26.34,330588.0,25.2948,25.3909,25.2563,25.314,330588.0
2016-06-28 12:00:00,26.34,26.39,26.25,26.39,367149.0,25.314,25.362,25.2275,25.362,367149.0
2016-06-28 12:10:00,26.38,26.42,26.35,26.37,297906.0,25.3524,25.3909,25.3236,25.3428,297906.0
2016-06-28 12:20:00,26.37,26.5,26.35,26.48,315896.0,25.3428,25.4677,25.3236,25.4485,315896.0
2016-06-28 12:30:00,26.49,26.61,26.46,26.59,299477.0,25.4581,25.5735,25.4293,25.5542,299477.0
2016-06-28 12:40:00,26.6,26.66,26.46,26.49,307111.0,25.5638,25.6215,25.4293,25.4581,307111.0
2016-06-28 12:50:00,26.49,26.52,26.45,26.46,251525.0,25.4581,25.487,25.4197,25.4293,251525.0
2016-06-28 13:00:00,26.46,26.47,26.35,26.42,216982.0,25.4293,25.4389,25.3236,25.3909,216982.0
2016-06-28 13:10:00,26.43,26.48,26.35,26.37,168371.0,25.4005,25.4485,25.3236,25.3428,168371.0
2016-06-28 13:20:00,26.36,26.43,26.35,26.41,204848.0,25.3332,25.4005,25.3236,25.3812,204848.0
2016-06-28 13:30:00,26.4,26.43,26.34,26.41,221348.0,25.3716,25.4005,25.314,25.3812,221348.0
2016-06-28 13:40:00,26.41,26.46,26.39,26.42,154414.0,25.3812,25.4293,25.362,25.3909,154414.0
2016-06-28 13:50:00,26.42,26.47,26.4,26.41,147498.0,25.3909,25.4389,25.3716,25.3812,147498.0
2016-06-28 14:00:00,26.42,26.51,26.4,26.45,206427.0,25.3909,25.4774,25.3716,25.4197,206427.0
2016-06-28 14:10:00,26.44,26.5,26.42,26.5,225001.0,25.4101,25.4677,25.3909,25.4677,225001.0
2016-06-28 14:20:00,26.49,26.54,26.47,26.49,158734.0,25.4581,25.5062,25.4389,25.4581,158734.0
2016-06-28 14:30:00,26.48,26.53,26.46,26.5,378167.0,25.4485,25.4966,25.4293,25.4677,378167.0
2016-06-28 14:40:00,26.5,26.63,26.49,26.61,239157.0,25.4677,25.5927,25.4581,25.5735,239157.0
2016-06-28 14:50:00,26.6,26.8,26.59,26.74,391120.0,25.5638,25.7561,25.5542,25.6984,391120.0
2016-06-28 15:00:00,26.74,26.74,26.68,26.72,315431.0,25.6984,25.6984,25.6407,25.6792,315431.0
2016-06-28 15:10:00,26.72,26.88,26.72,26.84,899713.0,25.6792,25.8329,25.6792,25.7945,899713.0
2016-06-28 15:20:00,26.85,26.87,26.67,26.72,828330.0,25.8041,25.8233,25.6311,25.6792,828330.0
2016-06-28 15:30:00,26.72,26.81,26.7,26.74,512246.0,25.6792,25.7657,25.6599,25.6984,512246.0
2016-06-28 15:40:00,26.74,26.78,26.69,26.77,758382.0,25.6984,25.7368,25.6503,25.7272,758382.0
2016-06-28 15:50:00,26.76,26.79,26.7,26.77,1248408.0,25.7176,25.7464,25.6599,25.7272,1248408.0
2016-06-29 09:30:00,26.93,27.39,26.93,27.39,948719.0,25.881,26.3231,25.881,26.3231,948719.0
2016-06-29 09:40:00,27.39,27.48,27.22,27.47,685365.0,26.3231,26.4096,26.1597,26.4,685365.0
2016-06-29 09:50:00,27.47,27.63,27.45,27.49,635161.0,26.4,26.5537,26.3807,26.4192,635161.0
2016-06-29 10:00:00,27.5,27.55,27.39,27.53,637087.0,26.4288,26.4768,26.3231,26.4576,637087.0
2016-06-29 10:10:00,27.53,27.63,27.5,27.57,305120.0,26.4576,26.5537,26.4288,26.4961,305120.0
2016-06-29 10:20:00,27.56,27.59,27.41,27.41,342187.0,26.4864,26.5153,26.3423,26.3423,342187.0
2016-06-29 10:30:00,27.42,27.53,27.4,27.43,312509.0,26.3519,26.4576,26.3327,26.3615,312509.0
2016-06-29 10:40:00,27.44,27.57,27.43,27.57,277037.0,26.3711,26.4961,26.3615,26.4961,277037.0
2016-06-29 10:50:00,27.57,27.57,27.47,27.49,448576.0,26.4961,26.4961,26.4,26.4192,448576.0
2016-06-29 11:00:00,27.49,27.72,27.47,27.64,503478.0,26.4192,26.6402,26.4,26.5633,503478.0
2016-06-29 11:10:00,27.64,27.72,27.61,27.61,213909.0,26.5633,26.6402,26.5345,26.5345,213909.0
2016-06-29 11:20:00,27.6,27.69,27.6,27.66,230600.0,26.5249,26.6114,26.5249,26.5826,230600.0
2016-06-29 11:30:00,27.66,27.73,27.61,27.63,283613.0,26.5826,26.6498,26.5345,26.5537,283613.0
2016-06-29 11:40:00,27.63,27.67,27.58,27.6,210581.0,26.5537,26.5922,26.5057,26.5249,210581.0
2016-06-29 11:50:00,27.61,27.71,27.6,27.64,180115.0,26.5345,26.6306,26.5249,26.5633,180115.0
2016-06-29 12:00:00,27.64,27.72,27.61,27.72,139235.0,26.5633,26.6402,26.5345,26.6402,139235.0
2016-06-29 12:10:00,27.71,27.75,27.68,27.69,227451.0,26.6306,26.669,26.6018,26.6114,227451.0
2016-06-29 12:20:00,27.68,27.71,27.64,27.69,165304.0,26.6018,26.6306,26.5633,26.6114,165304.0
2016-06-29 12:30:00,27.69,27.71,27.62,27.67,193262.0,26.6114,26.6306,26.5441,26.5922,193262.0
2016-06-29 12:40:00,27.68,27.68,27.61,27.63,149499.0,26.6018,26.6018,26.5345,26.5537,149499.0
2016-06-29 12:50:00,27.63,27.7,27.61,27.68,145356.0,26.5537,26.621,26.5345,26.6018,145356.0
2016-06-29 13:00:00,27.67,27.74,27.65,27.7,178184.0,26.5922,26.6594,26.5729,26.621,178184.0
2016-06-29 13:10:00,27.69,27.75,27.66,27.73,110369.0,26.6114,26.669,26.5826,26.6498,110369.0
2016-06-29 13:20:00,27.73,27.83,27.73,27.78,387578.0,26.6498,26.7459,26.6498,26.6979,387578.0
2016-06-29 13:30:00,27.78,27.9,27.77,27.88,317157.0,26.6979,26.8132,26.6883,26.794,317157.0
2016-06-29 13:40:00,27.89,27.93,27.82,27.89,278267.0,26.8036,26.842,26.7363,26.8036,278267.0
2016-06-29 13:50:00,27.9,27.91,27.87,27.89,250437.0,26.8132,26.8228,26.7844,26.8036,250437.0
2016-06-29 14:00:00,27.89,27.98,27.89,27.95,298424.0,26.8036,26.8901,26.8036,26.8613,298424.0
2016-06-29 14:10:00,27.95,28.0,27.91,27.91,268315.0,26.8613,26.9093,26.8228,26.8228,268315.0
2016-06-29 14:20:00,27.92,28.07,27.91,28.03,345942.0,26.8324,26.9766,26.8228,26.9381,345942.0
2016-06-29 14:30:00,28.03,28.04,27.97,27.98,237448.0,26.9381,26.9478,26.8805,26.8901,237448.0
2016-06-29 14:40:00,27.97,28.01,27.97,27.98,374142.0,26.8805,26.9189,26.8805,26.8901,374142.0
2016-06-29 14:50:00,27.98,27.99,27.85,27.89,333422.0,26.8901,26.8997,26.7652,26.8036,333422.0
2016-06-29 15:00:00,27.89,27.94,27.86,27.87,433763.0,26.8036,26.8516,26.7748,26.7844,433763.0
2016-06-29 15:10:00,27.88,27.89,27.81,27.84,408939.0,26.794,26.8036,26.7267,26.7555,408939.0
2016-06-29 15:20:00,27.84,27.85,27.81,27.82,223061.0,26.7555,26.7652,26.7267,26.7363,223061.0
2016-06-29 15:30:00,27.83,27.84,27.73,27.73,522228.0,26.7459,26.7555,26.6498,26.6498,522228.0
2016-06-29 15:40:00,27.73,27.8,27.66,27.71,637008.0,26.6498,26.7171,26.5826,26.6306,637008.0
2016-06-29 15:50:00,27.71,27.71,27.67,27.7,1066358.0,26.6306,26.6306,26.5922,26.621,1066358.0
2016-06-30 09:30:00,27.86,27.94,27.62,27.76,665652.0,26.7748,26.8516,26.5441,26.6787,665652.0
2016-06-30 09:40:00,27.77,27.79,27.63,27.76,307290.0,26.6883,26.7075,26.5537,26.6787,307290.0
2016-06-30 09:50:00,27.76,27.77,27.62,27.77,329158.0,26.6787,26.6883,26.5441,26.6883,329158.0
2016-06-30 10:00:00,27.77,27.77,27.64,27.68,207031.0,26.6883,26.6883,26.5633,26.6018,207031.0
2016-06-30 10:10:00,27.68,27.71,27.63,27.63,352742.0,26.6018,26.6306,26.5537,26.5537,352742.0
2016-06-30 10:20:00,27.64,27.67,27.5,27.5,240135.0,26.5633,26.5922,26.4288,26.4288,240135.0
2016-06-30 10:30:00,27.51,27.62,27.49,27.6,301393.0,26.4384,26.5441,26.4192,26.5249,301393.0
2016-06-30 10:40:00,27.59,27.59,27.5,27.58,202092.0,26.5153,26.5153,26.4288,26.5057,202092.0
2016-06-30 10:50:00,27.57,27.69,27.57,27.69,154558.0,26.4961,26.6114,26.4961,26.6114,154558.0
2016-06-30 11:00:00,27.69,27.79,27.65,27.79,179584.0,26.6114,26.7075,26.5729,26.7075,179584.0
2016-06-30 11:10:00,27.79,27.88,27.78,27.78,221200.0,26.7075,26.794,26.6979,26.6979,221200.0
2016-06-30 11:20:00,27.79,27.81,27.72,27.79,152966.0,26.7075,26.7267,26.6402,26.7075,152966.0
2016-06-30 11:30:00,27.8,27.9,27.79,27.85,150862.0,26.7171,26.8132,26.7075,26.7652,150862.0
2016-06-30 11:40:00,27.85,27.86,27.77,27.79,158588.0,26.7652,26.7748,26.6883,26.7075,158588.0
2016-06-30 11:50:00,27.8,27.87,27.77,27.86,171172.0,26.7171,26.7844,26.6883,26.7748,171172.0
2016-06-30 12:00:00,27.86,27.97,27.85,27.89,183675.0,26.7748,26.8805,26.7652,26.8036,183675.0
2016-06-30 12:10:00,27.89,27.98,27.88,27.96,115518.0,26.8036,26.8901,26.794,26.8709,115518.0
2016-06-30 12:20:00,27.96,27.99,27.9,27.92,166376.0,26.8709,26.8997,26.8132,26.8324,166376.0
2016-06-30 12:30:00,27.93,27.98,27.92,27.96,111979.0,26.842,26.8901,26.8324,26.8709,111979.0
2016-06-30 12:40:00,27.98,28.07,27.94,28.05,163291.0,26.8901,26.9766,26.8516,26.9574,163291.0
2016-06-30 12:50:00,28.04,28.13,28.01,28.02,352108.0,26.9478,27.0342,26.9189,26.9285,352108.0
2016-06-30 13:00:00,28.03,28.03,27.97,27.98,241881.0,26.9381,26.9381,26.8805,26.8901,241881.0
2016-06-30 13:10:00,27.97,28.01,27.94,27.95,100323.0,26.8805,26.9189,26.8516,26.8613,100323.0
2016-06-30 13:20:00,27.96,28.0,27.88,27.94,138589.0,26.8709,26.9093,26.794,26.8516,138589.0
2016-06-30 13:30:00,27.94,27.97,27.91,27.92,96285.0,26.8516,26.8805,26.8228,26.8324,96285.0
2016-06-30 13:40:00,27.92,27.96,27.91,27.94,116797.0,26.8324,26.8709,26.8228,26.8516,116797.0
2016-06-30 13:50:00,27.94,27.96,27.91,27.95,127078.0,26.8516,26.8709,26.8228,26.8613,127078.0
2016-06-30 14:00:00,27.95,28.0,27.93,28.0,210924.0,26.8613,26.9093,26.842,26.9093,210924.0
2016-06-30 14:10:00,28.0,28.04,27.99,28.02,188458.0,26.9093,26.9478,26.8997,26.9285,188458.0
2016-06-30 14:20:00,28.01,28.03,27.98,27.99,134701.0,26.9189,26.9381,26.8901,26.8997,134701.0
2016-06-30 14:30:00,28.0,28.02,27.96,27.98,243812.0,26.9093,26.9285,26.8709,26.8901,243812.0
2016-06-30 14:40:00,27.98,28.05,27.96,28.03,165673.0,26.8901,26.9574,26.8709,26.9381,165673.0
2016-06-30 14:50:00,28.04,28.07,28.0,28.07,151238.0,26.9478,26.9766,26.9093,26.9766,151238.0
2016-06-30 15:00:00,28.07,28.1,28.01,28.03,228694.0,26.9766,27.0054,26.9189,26.9381,228694.0
2016-06-30 15:10:00,28.03,28.08,27.99,28.02,266260.0,26.9381,26.9862,26.8997,26.9285,266260.0
2016-06-30 15:20:00,28.02,28.18,28.0,28.16,476596.0,26.9285,27.0823,26.9093,27.0631,476596.0
2016-06-30 15:30:00,28.16,28.19,28.11,28.14,280826.0,27.0631,27.0919,27.015,27.0439,280826.0
2016-06-30 15:40:00,28.15,28.2,28.13,28.18,331320.0,27.0535,27.1015,27.0342,27.0823,331320.0
2016-06-30 15:50:00,28.19,28.31,28.18,28.3,1337162.0,27.0919,27.2072,27.0823,27.1976,1337162.0
2016-07-01 09:30:00,28.26,28.51,28.2,28.33,501902.0,27.1592,27.3994,27.1015,27.2265,501902.0
2016-07-01 09:40:00,28.34,28.63,28.34,28.6,331998.0,27.2361,27.5148,27.2361,27.4859,331998.0
2016-07-01 09:50:00,28.61,28.68,28.53,28.64,412869.0,27.4955,27.5628,27.4187,27.5244,412869.0
2016-07-01 10:00:00,28.65,28.84,28.61,28.76,437951.0,27.534,27.7166,27.4955,27.6397,437951.0
2016-07-01 10:10:00,28.76,28.82,28.7,28.73,369516.0,27.6397,27.6974,27.582,27.6109,369516.0
2016-07-01 10:20:00,28.73,28.99,28.73,28.97,421080.0,27.6109,27.8607,27.6109,27.8415,421080.0
2016-07-01 10:30:00,28.97,29.1,28.94,29.07,483112.0,27.8415,27.9665,27.8127,27.9376,483112.0
2016-07-01 10:40:00,29.07,29.2,29.01,29.15,369596.0,27.9376,28.0626,27.88,28.0145,369596.0
2016-07-01 10:50:00,29.14,29.3,29.13,29.28,418282.0,28.0049,28.1587,27.9953,28.1394,418282.0
2016-07-01 11:00:00,29.28,29.52,29.28,29.44,784914.0,28.1394,28.3701,28.1394,28.2932,784914.0
2016-07-01 11:10:00,29.45,29.45,29.1,29.13,468604.0,28.3028,28.3028,27.9665,27.9953,468604.0
2016-07-01 11:20:00,29.13,29.17,28.87,28.87,426930.0,27.9953,28.0337,27.7454,27.7454,426930.0
2016-07-01 11:30:00,28.88,29.26,28.87,29.18,299134.0,27.755,28.1202,27.7454,28.0433,299134.0
2016-07-01 11:40:00,29.19,29.25,29.11,29.17,210877.0,28.053,28.1106,27.9761,28.0337,210877.0
2016-07-01 11:50:00,29.17,29.22,29.07,29.08,206486.0,28.0337,28.0818,27.9376,27.9472,206486.0
2016-07-01 12:00:00,29.08,29.13,29.04,29.11,202895.0,27.9472,27.9953,27.9088,27.9761,202895.0
2016-07-01 12:10:00,29.11,29.13,28.99,29.0,205046.0,27.9761,27.9953,27.8607,27.8704,205046.0
2016-07-01 12:20:00,29.0,29.01,28.95,28.99,232714.0,27.8704,27.88,27.8223,27.8607,232714.0
2016-07-01 12:30:00,28.98,29.1,28.95,29.04,176002.0,27.8511,27.9665,27.8223,27.9088,176002.0
2016-07-01 12:40:00,29.04,29.08,28.99,29.06,129263.0,27.9088,27.9472,27.8607,27.928,129263.0
2016-07-01 12:50:00,29.06,29.14,29.01,29.11,143815.0,27.928,28.0049,27.88,27.9761,143815.0
2016-07-01 13:00:00,29.12,29.22,29.06,29.22,199124.0,27.9857,28.0818,27.928,28.0818,199124.0
2016-07-01 13:10:00,29.21,29.23,29.09,29.1,186427.0,28.0722,28.0914,27.9569,27.9665,186427.0
2016-07-01 13:20:00,29.11,29.14,29.03,29.03,174932.0,27.9761,28.0049,27.8992,27.8992,174932.0
2016-07-01 13:30:00,29.04,29.14,29.02,29.1,199522.0,27.9088,28.0049,27.8896,27.9665,199522.0
2016-07-01 13:40:00,29.1,29.17,29.08,29.14,185497.0,27.9665,28.0337,27.9472,28.0049,185497.0
2016-07-01 13:50:00,29.15,29.17,29.08,29.09,198091.0,28.0145,28.0337,27.9472,27.9569,198091.0
2016-07-01 14:00:00,29.09,29.11,29.03,29.07,142935.0,27.9569,27.9761,27.8992,27.9376,142935.0
2016-07-01 14:10:00,29.06,29.17,29.04,29.15,132990.0,27.928,28.0337,27.9088,28.0145,132990.0
2016-07-01 14:20:00,29.16,29.16,29.05,29.1,150328.0,28.0241,28.0241,27.9184,27.9665,150328.0
2016-07-01 14:30:00,29.1,29.13,29.06,29.09,162759.0,27.9665,27.9953,27.928,27.9569,162759.0
2016-07-01 14:40:00,29.09,29.12,29.07,29.09,197132.0,27.9569,27.9857,27.9376,27.9569,197132.0
2016-07-01 14:50:00,29.1,29.15,29.07,29.14,239643.0,27.9665,28.0145,27.9376,28.0049,239643.0
2016-07-01 15:00:00,29.14,29.24,29.1,29.22,196912.0,28.0049,28.101,27.9665,28.0818,196912.0
2016-07-01 15:10:00,29.22,29.34,29.21,29.34,255511.0,28.0818,28.1971,28.0722,28.1971,255511.0
2016-07-01 15:20:00,29.34,29.34,29.23,29.33,220908.0,28.1971,28.1971,28.0914,28.1875,220908.0
2016-07-01 15:30:00,29.33,29.35,29.18,29.23,334010.0,28.1875,28.2067,28.0433,28.0914,334010.0
2016-07-01 15:40:00,29.22,29.29,29.2,29.29,465269.0,28.0818,28.1491,28.0626,28.1491,465269.0
2016-07-01 15:50:00,29.28,29.38,29.26,29.34,1372505.0,28.1394,28.2356,28.1202,28.1971,1372505.0
2016-07-05 09:30:00,29.09,29.16,28.46,28.61,809326.0,27.9569,28.0241,27.3514,27.4955,809326.0
2016-07-05 09:40:00,28.62,28.68,28.45,28.53,352297.0,27.5052,27.5628,27.3418,27.4187,352297.0
2016-07-05 09:50:00,28.54,28.67,28.48,28.57,345623.0,27.4283,27.5532,27.3706,27.4571,345623.0
2016-07-05 10:00:00,28.56,28.56,28.33,28.34,389959.0,27.4475,27.4475,27.2265,27.2361,389959.0
2016-07-05 10:10:00,28.35,28.42,28.24,28.25,298117.0,27.2457,27.3129,27.14,27.1496,298117.0
2016-07-05 10:20:00,28.24,28.48,28.19,28.47,305168.0,27.14,27.3706,27.0919,27.361,305168.0
2016-07-05 10:30:00,28.46,28.62,28.45,28.51,250306.0,27.3514,27.5052,27.3418,27.3994,250306.0
2016-07-05 10:40:00,28.5,28.56,28.45,28.46,196731.0,27.3898,27.4475,27.3418,27.3514,196731.0
2016-07-05 10:50:00,28.47,28.5,28.37,28.4,187485.0,27.361,27.3898,27.2649,27.2937,187485.0
2016-07-05 11:00:00,28.4,28.44,28.3,28.37,176166.0,27.2937,27.3322,27.1976,27.2649,176166.0
2016-07-05 11:10:00,28.37,28.47,28.23,28.45,275587.0,27.2649,27.361,27.1304,27.3418,275587.0
2016-07-05 11:20:00,28.44,28.59,28.42,28.57,278183.0,27.3322,27.4763,27.3129,27.4571,278183.0
2016-07-05 11:30:00,28.56,28.6,28.54,28.58,182701.0,27.4475,27.4859,27.4283,27.4667,182701.0
2016-07-05 11:40:00,28.58,28.6,28.49,28.55,167659.0,27.4667,27.4859,27.3802,27.4379,167659.0
2016-07-05 11:50:00,28.55,28.66,28.53,28.61,124542.0,27.4379,27.5436,27.4187,27.4955,124542.0
2016-07-05 12:00:00,28.61,28.73,28.59,28.63,150966.0,27.4955,27.6109,27.4763,27.5148,150966.0
2016-07-05 12:10:00,28.63,28.68,28.61,28.68,120327.0,27.5148,27.5628,27.4955,27.5628,120327.0
2016-07-05 12:20:00,28.68,28.86,28.66,28.82,213931.0,27.5628,27.7358,27.5436,27.6974,213931.0
2016-07-05 12:30:00,28.82,28.82,28.68,28.71,140387.0,27.6974,27.6974,27.5628,27.5917,140387.0
2016-07-05 12:40:00,28.72,28.77,28.72,28.75,154699.0,27.6013,27.6493,27.6013,27.6301,154699.0
2016-07-05 12:50:00,28.76,28.76,28.68,28.7,117918.0,27.6397,27.6397,27.5628,27.582,117918.0
2016-07-05 13:00:00,28.7,28.71,28.64,28.68,189314.0,27.582,27.5917,27.5244,27.5628,189314.0
2016-07-05 13:10:00,28.68,28.71,28.65,28.65,115429.0,27.5628,27.5917,27.534,27.534,115429.0
2016-07-05 13:20:00,28.65,28.71,28.64,28.68,115383.0,27.534,27.5917,27.5244,27.5628,115383.0
2016-07-05 13:30:00,28.67,28.71,28.64,28.64,93654.0,27.5532,27.5917,27.5244,27.5244,93654.0
2016-07-05 13:40:00,28.64,28.72,28.62,28.66,91983.0,27.5244,27.6013,27.5052,27.5436,91983.0
2016-07-05 13:50:00,28.67,28.71,28.67,28.7,127613.0,27.5532,27.5917,27.5532,27.582,127613.0
2016-07-05 14:00:00,28.7,28.72,28.65,28.66,225618.0,27.582,27.6013,27.534,27.5436,225618.0
2016-07-05 14:10:00,28.67,28.75,28.67,28.7,285932.0,27.5532,27.6301,27.5532,27.582,285932.0
2016-07-05 14:20:00,28.7,28.71,28.62,28.64,133558.0,27.582,27.5917,27.5052,27.5244,133558.0
2016-07-05 14:30:00,28.64,28.67,28.58,28.59,180019.0,27.5244,27.5532,27.4667,27.4763,180019.0
2016-07-05 14:40:00,28.59,28.65,28.58,28.61,138199.0,27.4763,27.534,27.4667,27.4955,138199.0
2016-07-05 14:50:00,28.6,28.66,28.6,28.65,120381.0,27.4859,27.5436,27.4859,27.534,120381.0
2016-07-05 15:00:00,28.64,28.69,28.64,28.67,95457.0,27.5244,27.5724,27.5244,27.5532,95457.0
2016-07-05 15:10:00,28.67,28.81,28.67,28.81,139311.0,27.5532,27.6878,27.5532,27.6878,139311.0
2016-07-05 15:20:00,28.81,28.82,28.77,28.8,132300.0,27.6878,27.6974,27.6493,27.6781,132300.0
2016-07-05 15:30:00,28.81,29.0,28.78,28.97,258542.0,27.6878,27.8704,27.6589,27.8415,258542.0
2016-07-05 15:40:00,28.98,29.04,28.98,29.01,321162.0,27.8511,27.9088,27.8511,27.88,321162.0
2016-07-05 15:50:00,29.01,29.01,28.91,28.93,462313.0,27.88,27.88,27.7839,27.8031,462313.0
2016-07-06 09:30:00,27.76,28.0,27.34,27.34,1544514.0,26.6787,26.9093,26.275,26.275,1544514.0
2016-07-06 09:40:00,27.35,27.5,27.2,27.36,941316.0,26.2846,26.4288,26.1405,26.2942,941316.0
2016-07-06 09:50:00,27.36,27.5,27.26,27.41,650579.0,26.2942,26.4288,26.1981,26.3423,650579.0
2016-07-06 10:00:00,27.41,27.68,27.3,27.35,659228.0,26.3423,26.6018,26.2366,26.2846,659228.0
2016-07-06 10:10:00,27.36,27.37,27.21,27.22,440953.0,26.2942,26.3039,26.1501,26.1597,440953.0
2016-07-06 10:20:00,27.22,27.31,27.2,27.22,602070.0,26.1597,26.2462,26.1405,26.1597,602070.0
2016-07-06 10:30:00,27.21,27.41,27.12,27.4,699931.0,26.1501,26.3423,26.0636,26.3327,699931.0
2016-07-06 10:40:00,27.41,27.41,27.27,27.37,326833.0,26.3423,26.3423,26.2077,26.3039,326833.0
2016-07-06 10:50:00,27.38,27.51,27.38,27.49,408180.0,26.3135,26.4384,26.3135,26.4192,408180.0
2016-07-06 11:00:00,27.49,27.65,27.48,27.62,578131.0,26.4192,26.5729,26.4096,26.5441,578131.0
2016-07-06 11:10:00,27.62,27.88,27.62,27.85,522988.0,26.5441,26.794,26.5441,26.7652,522988.0
2016-07-06 11:20:00,27.84,27.86,27.63,27.65,425867.0,26.7555,26.7748,26.5537,26.5729,425867.0
2016-07-06 11:30:00,27.65,27.73,27.55,27.56,380146.0,26.5729,26.6498,26.4768,26.4864,380146.0
2016-07-06 11:40:00,27.56,27.58,27.51,27.57,448213.0,26.4864,26.5057,26.4384,26.4961,448213.0
2016-07-06 11:50:00,27.57,27.8,27.56,27.8,397813.0,26.4961,26.7171,26.4864,26.7171,397813.0
2016-07-06 12:00:00,27.8,27.89,27.76,27.76,364301.0,26.7171,26.8036,26.6787,26.6787,364301.0
2016-07-06 12:10:00,27.76,27.82,27.7,27.82,271931.0,26.6787,26.7363,26.621,26.7363,271931.0
2016-07-06 12:20:00,27.82,27.82,27.71,27.76,186229.0,26.7363,26.7363,26.6306,26.6787,186229.0
2016-07-06 12:30:00,27.76,27.79,27.69,27.7,142721.0,26.6787,26.7075,26.6114,26.621,142721.0
2016-07-06 12:40:00,27.7,27.73,27.63,27.64,198490.0,26.621,26.6498,26.5537,26.5633,198490.0
2016-07-06 12:50:00,27.64,27.73,27.6,27.73,212366.0,26.5633,26.6498,26.5249,26.6498,212366.0
2016-07-06 13:00:00,27.73,27.87,27.72,27.83,308233.0,26.6498,26.7844,26.6402,26.7459,308233.0
2016-07-06 13:10:00,27.83,27.85,27.69,27.7,184441.0,26.7459,26.7652,26.6114,26.621,184441.0
2016-07-06 13:20:00,27.69,27.74,27.66,27.74,244916.0,26.6114,26.6594,26.5826,26.6594,244916.0
2016-07-06 13:30:00,27.74,27.78,27.68,27.68,193669.0,26.6594,26.6979,26.6018,26.6018,193669.0
2016-07-06 13:40:00,27.69,27.72,27.65,27.67,173002.0,26.6114,26.6402,26.5729,26.5922,173002.0
2016-07-06 13:50:00,27.67,27.75,27.66,27.68,168959.0,26.5922,26.669,26.5826,26.6018,168959.0
2016-07-06 14:00:00,27.68,27.7,27.6,27.68,320902.0,26.6018,26.621,26.5249,26.6018,320902.0
2016-07-06 14:10:00,27.68,27.69,27.58,27.69,154613.0,26.6018,26.6114,26.5057,26.6114,154613.0
2016-07-06 14:20:00,27.7,27.72,27.65,27.67,180579.0,26.621,26.6402,26.5729,26.5922,180579.0
2016-07-06 14:30:00,27.66,27.85,27.64,27.84,253039.0,26.5826,26.7652,26.5633,26.7555,253039.0
2016-07-06 14:40:00,27.85,27.85,27.75,27.83,234880.0,26.7652,26.7652,26.669,26.7459,234880.0
2016-07-06 14:50:00,27.83,27.99,27.82,27.98,271402.0,26.7459,26.8997,26.7363,26.8901,271402.0
2016-07-06 15:00:00,27.98,28.11,27.97,28.1,435594.0,26.8901,27.015,26.8805,27.0054,435594.0
2016-07-06 15:10:00,28.11,28.18,28.06,28.1,354755.0,27.015,27.0823,26.967,27.0054,354755.0
2016-07-06 15:20:00,28.1,28.14,28.04,28.06,436940.0,27.0054,27.0439,26.9478,26.967,436940.0
2016-07-06 15:30:00,28.05,28.29,28.03,28.28,463666.0,26.9574,27.188,26.9381,27.1784,463666.0
2016-07-06 15:40:00,28.28,28.36,28.24,28.24,673210.0,27.1784,27.2553,27.14,27.14,673210.0
2016-07-06 15:50:00,28.25,28.4,28.2,28.36,1573550.0,27.1496,27.2937,27.1015,27.2553,1573550.0
2016-07-07 09:30:00,28.39,29.1,28.31,28.91,488058.0,27.2841,27.9665,27.2072,27.7839,488058.0
2016-07-07 09:40:00,28.91,29.14,28.9,29.1,370077.0,27.7839,28.0049,27.7743,27.9665,370077.0
2016-07-07 09:50:00,29.1,29.16,28.96,29.13,596934.0,27.9665,28.0241,27.8319,27.9953,596934.0
2016-07-07 10:00:00,29.14,29.19,29.03,29.04,289210.0,28.0049,28.053,27.8992,27.9088,289210.0
2016-07-07 10:10:00,29.03,29.24,28.99,29.22,487364.0,27.8992,28.101,27.8607,28.0818,487364.0
2016-07-07 10:20:00,29.23,29.32,29.2,29.25,534164.0,28.0914,28.1779,28.0626,28.1106,534164.0
2016-07-07 10:30:00,29.26,29.28,29.14,29.17,244516.0,28.1202,28.1394,28.0049,28.0337,244516.0
2016-07-07 10:40:00,29.17,29.22,29.02,29.11,255502.0,28.0337,28.0818,27.8896,27.9761,255502.0
2016-07-07 10:50:00,29.12,29.17,29.05,29.06,248520.0,27.9857,28.0337,27.9184,27.928,248520.0
2016-07-07 11:00:00,29.05,29.12,28.99,29.08,380053.0,27.9184,27.9857,27.8607,27.9472,380053.0
2016-07-07 11:10:00,29.08,29.23,29.04,29.12,209787.0,27.9472,28.0914,27.9088,27.9857,209787.0
2016-07-07 11:20:00,29.13,29.13,29.02,29.08,177371.0,27.9953,27.9953,27.8896,27.9472,177371.0
2016-07-07 11:30:00,29.07,29.15,29.02,29.13,154514.0,27.9376,28.0145,27.8896,27.9953,154514.0
2016-07-07 11:40:00,29.13,29.13,28.99,29.0,218011.0,27.9953,27.9953,27.8607,27.8704,218011.0
2016-07-07 11:50:00,29.0,29.17,28.98,29.15,270595.0,27.8704,28.0337,27.8511,28.0145,270595.0
2016-07-07 12:00:00,29.14,29.17,29.08,29.13,169066.0,28.0049,28.0337,27.9472,27.9953,169066.0
2016-07-07 12:10:00,29.13,29.26,29.11,29.13,273952.0,27.9953,28.1202,27.9761,27.9953,273952.0
2016-07-07 12:20:00,29.13,29.2,29.04,29.19,226740.0,27.9953,28.0626,27.9088,28.053,226740.0
2016-07-07 12:30:00,29.19,29.22,29.11,29.19,134242.0,28.053,28.0818,27.9761,28.053,134242.0
2016-07-07 12:40:00,29.2,29.2,29.1,29.14,145138.0,28.0626,28.0626,27.9665,28.0049,145138.0
2016-07-07 12:50:00,29.13,29.14,29.01,29.01,205190.0,27.9953,28.0049,27.88,27.88,205190.0
2016-07-07 13:00:00,29.02,29.07,29.0,29.0,157536.0,27.8896,27.9376,27.8704,27.8704,157536.0
2016-07-07 13:10:00,29.01,29.11,28.98,29.1,209342.0,27.88,27.9761,27.8511,27.9665,209342.0
2016-07-07 13:20:00,29.1,29.12,29.05,29.1,187921.0,27.9665,27.9857,27.9184,27.9665,187921.0
2016-07-07 13:30:00,29.09,29.16,29.09,29.1,166194.0,27.9569,28.0241,27.9569,27.9665,166194.0
2016-07-07 13:40:00,29.1,29.11,29.0,29.04,145658.0,27.9665,27.9761,27.8704,27.9088,145658.0
2016-07-07 13:50:00,29.04,29.1,29.01,29.06,154990.0,27.9088,27.9665,27.88,27.928,154990.0
2016-07-07 14:00:00,29.06,29.09,28.98,29.01,277106.0,27.928,27.9569,27.8511,27.88,277106.0
2016-07-07 14:10:00,29.0,29.01,28.91,28.97,374978.0,27.8704,27.88,27.7839,27.8415,374978.0
2016-07-07 14:20:00,28.96,29.05,28.94,29.0,179009.0,27.8319,27.9184,27.8127,27.8704,179009.0
2016-07-07 14:30:00,29.01,29.04,28.95,28.99,141957.0,27.88,27.9088,27.8223,27.8607,141957.0
2016-07-07 14:40:00,29.0,29.08,28.99,29.06,136311.0,27.8704,27.9472,27.8607,27.928,136311.0
2016-07-07 14:50:00,29.05,29.17,29.04,29.16,225999.0,27.9184,28.0337,27.9088,28.0241,225999.0
2016-07-07 15:00:00,29.16,29.29,29.12,29.29,236850.0,28.0241,28.1491,27.9857,28.1491,236850.0
2016-07-07 15:10:00,29.28,29.33,29.24,29.33,359848.0,28.1394,28.1875,28.101,28.1875,359848.0
2016-07-07 15:20:00,29.33,29.35,29.27,29.31,201688.0,28.1875,28.2067,28.1298,28.1683,201688.0
2016-07-07 15:30:00,29.31,29.46,29.28,29.46,391776.0,28.1683,28.3124,28.1394,28.3124,391776.0
2016-07-07 15:40:00,29.45,29.47,29.33,29.36,374360.0,28.3028,28.322,28.1875,28.2163,374360.0
2016-07-07 15:50:00,29.35,29.43,29.32,29.42,1036408.0,28.2067,28.2836,28.1779,28.274,1036408.0
2016-07-08 09:30:00,29.8,30.28,29.7,30.06,762845.0,28.6392,29.1005,28.5431,28.8891,762845.0
2016-07-08 09:40:00,30.08,30.23,29.99,30.07,516556.0,28.9083,29.0524,28.8218,28.8987,516556.0
2016-07-08 09:50:00,30.08,30.21,29.96,30.11,530826.0,28.9083,29.0332,28.793,28.9371,530826.0
2016-07-08 10:00:00,30.11,30.23,30.09,30.12,352694.0,28.9371,29.0524,28.9179,28.9467,352694.0
2016-07-08 10:10:00,30.13,30.14,29.92,29.94,343932.0,28.9563,28.9659,28.7545,28.7737,343932.0
2016-07-08 10:20:00,29.94,30.03,29.9,29.97,264009.0,28.7737,28.8602,28.7353,28.8026,264009.0
2016-07-08 10:30:00,29.97,30.02,29.9,29.99,207879.0,28.8026,28.8506,28.7353,28.8218,207879.0
2016-07-08 10:40:00,29.99,30.06,29.92,30.05,344688.0,28.8218,28.8891,28.7545,28.8795,344688.0
2016-07-08 10:50:00,30.05,30.12,30.01,30.08,439016.0,28.8795,28.9467,28.841,28.9083,439016.0
2016-07-08 11:00:00,30.09,30.15,29.97,29.98,533456.0,28.9179,28.9756,28.8026,28.8122,533456.0
2016-07-08 11:10:00,29.98,30.1,29.97,30.1,210067.0,28.8122,28.9275,28.8026,28.9275,210067.0
2016-07-08 11:20:00,30.1,30.18,30.0,30.15,414975.0,28.9275,29.0044,28.8314,28.9756,414975.0
2016-07-08 11:30:00,30.14,30.16,30.06,30.12,175855.0,28.9659,28.9852,28.8891,28.9467,175855.0
2016-07-08 11:40:00,30.12,30.17,30.08,30.12,313998.0,28.9467,28.9948,28.9083,28.9467,313998.0
2016-07-08 11:50:00,30.12,30.12,30.05,30.07,244057.0,28.9467,28.9467,28.8795,28.8987,244057.0
2016-07-08 12:00:00,30.07,30.16,30.05,30.13,340166.0,28.8987,28.9852,28.8795,28.9563,340166.0
2016-07-08 12:10:00,30.13,30.15,30.1,30.12,190444.0,28.9563,28.9756,28.9275,28.9467,190444.0
2016-07-08 12:20:00,30.12,30.12,30.09,30.09,223957.0,28.9467,28.9467,28.9179,28.9179,223957.0
2016-07-08 12:30:00,30.1,30.12,30.06,30.06,239779.0,28.9275,28.9467,28.8891,28.8891,239779.0
2016-07-08 12:40:00,30.06,30.1,30.05,30.08,167410.0,28.8891,28.9275,28.8795,28.9083,167410.0
2016-07-08 12:50:00,30.08,30.1,30.07,30.08,158400.0,28.9083,28.9275,28.8987,28.9083,158400.0
2016-07-08 13:00:00,30.09,30.1,30.06,30.07,204264.0,28.9179,28.9275,28.8891,28.8987,204264.0
2016-07-08 13:10:00,30.06,30.1,30.05,30.07,135055.0,28.8891,28.9275,28.8795,28.8987,135055.0
2016-07-08 13:20:00,30.07,30.11,30.04,30.08,219160.0,28.8987,28.9371,28.8698,28.9083,219160.0
2016-07-08 13:30:00,30.08,30.11,30.08,30.09,134162.0,28.9083,28.9371,28.9083,28.9179,134162.0
2016-07-08 13:40:00,30.1,30.11,30.03,30.05,133814.0,28.9275,28.9371,28.8602,28.8795,133814.0
2016-07-08 13:50:00,30.05,30.1,30.03,30.05,129651.0,28.8795,28.9275,28.8602,28.8795,129651.0
2016-07-08 14:00:00,30.06,30.14,30.05,30.13,145657.0,28.8891,28.9659,28.8795,28.9563,145657.0
2016-07-08 14:10:00,30.12,30.15,30.09,30.1,115413.0,28.9467,28.9756,28.9179,28.9275,115413.0
2016-07-08 14:20:00,30.1,30.12,30.07,30.1,133813.0,28.9275,28.9467,28.8987,28.9275,133813.0
2016-07-08 14:30:00,30.09,30.14,30.07,30.09,490626.0,28.9179,28.9659,28.8987,28.9179,490626.0
2016-07-08 14:40:00,30.09,30.11,30.07,30.08,129008.0,28.9179,28.9371,28.8987,28.9083,129008.0
2016-07-08 14:50:00,30.08,30.12,30.06,30.07,267098.0,28.9083,28.9467,28.8891,28.8987,267098.0
2016-07-08 15:00:00,30.07,30.1,30.02,30.05,225852.0,28.8987,28.9275,28.8506,28.8795,225852.0
2016-07-08 15:10:00,30.05,30.09,30.04,30.07,214243.0,28.8795,28.9179,28.8698,28.8987,214243.0
2016-07-08 15:20:00,30.07,30.09,30.04,30.05,355136.0,28.8987,28.9179,28.8698,28.8795,355136.0
2016-07-08 15:30:00,30.05,30.08,30.01,30.08,352316.0,28.8795,28.9083,28.841,28.9083,352316.0
2016-07-08 15:40:00,30.08,30.08,29.99,30.01,486617.0,28.9083,28.9083,28.8218,28.841,486617.0
2016-07-08 15:50:00,30.01,30.06,30.0,30.03,983822.0,28.841,28.8891,28.8314,28.8602,983822.0
2016-07-11 09:30:00,30.23,30.79,30.22,30.67,555857.0,29.0524,29.5906,29.0428,29.4753,555857.0
2016-07-11 09:40:00,30.67,30.85,30.6,30.71,539806.0,29.4753,29.6483,29.408,29.5137,539806.0
2016-07-11 09:50:00,30.71,30.73,30.55,30.68,546172.0,29.5137,29.533,29.36,29.4849,546172.0
2016-07-11 10:00:00,30.68,30.84,30.64,30.83,437724.0,29.4849,29.6387,29.4465,29.6291,437724.0
2016-07-11 10:10:00,30.84,30.85,30.68,30.71,266339.0,29.6387,29.6483,29.4849,29.5137,266339.0
2016-07-11 10:20:00,30.71,30.73,30.65,30.67,281750.0,29.5137,29.533,29.4561,29.4753,281750.0
2016-07-11 10:30:00,30.67,30.75,30.67,30.71,229987.0,29.4753,29.5522,29.4753,29.5137,229987.0
2016-07-11 10:40:00,30.71,30.85,30.67,30.84,273952.0,29.5137,29.6483,29.4753,29.6387,273952.0
2016-07-11 10:50:00,30.84,30.87,30.71,30.83,202433.0,29.6387,29.6675,29.5137,29.6291,202433.0
2016-07-11 11:00:00,30.83,30.9,30.82,30.9,285283.0,29.6291,29.6963,29.6195,29.6963,285283.0
2016-07-11 11:10:00,30.9,31.0,30.88,31.0,450899.0,29.6963,29.7925,29.6771,29.7925,450899.0
2016-07-11 11:20:00,31.0,31.05,30.96,31.04,468427.0,29.7925,29.8405,29.754,29.8309,468427.0
2016-07-11 11:30:00,31.04,31.05,30.98,31.0,199408.0,29.8309,29.8405,29.7732,29.7925,199408.0
2016-07-11 11:40:00,31.0,31.03,30.95,31.0,200264.0,29.7925,29.8213,29.7444,29.7925,200264.0
2016-07-11 11:50:00,31.0,31.1,30.97,31.1,416631.0,29.7925,29.8886,29.7636,29.8886,416631.0
2016-07-11 12:00:00,31.1,31.1,31.03,31.05,148437.0,29.8886,29.8886,29.8213,29.8405,148437.0
2016-07-11 12:10:00,31.05,31.1,31.03,31.08,145138.0,29.8405,29.8886,29.8213,29.8693,145138.0
2016-07-11 12:20:00,31.08,31.12,31.07,31.1,125366.0,29.8693,29.9078,29.8597,29.8886,125366.0
2016-07-11 12:30:00,31.1,31.12,31.05,31.11,101573.0,29.8886,29.9078,29.8405,29.8982,101573.0
2016-07-11 12:40:00,31.12,31.17,31.09,31.13,197803.0,29.9078,29.9558,29.8789,29.9174,197803.0
2016-07-11 12:50:00,31.13,31.15,31.1,31.13,124229.0,29.9174,29.9366,29.8886,29.9174,124229.0
2016-07-11 13:00:00,31.14,31.14,31.04,31.09,147691.0,29.927,29.927,29.8309,29.8789,147691.0
2016-07-11 13:10:00,31.1,31.1,31.04,31.04,240947.0,29.8886,29.8886,29.8309,29.8309,240947.0
2016-07-11 13:20:00,31.05,31.06,30.96,31.02,179967.0,29.8405,29.8501,29.754,29.8117,179967.0
2016-07-11 13:30:00,31.02,31.06,30.99,31.03,179416.0,29.8117,29.8501,29.7828,29.8213,179416.0
2016-07-11 13:40:00,31.02,31.02,30.97,30.99,122791.0,29.8117,29.8117,29.7636,29.7828,122791.0
2016-07-11 13:50:00,30.99,31.0,30.97,30.98,128957.0,29.7828,29.7925,29.7636,29.7732,128957.0
2016-07-11 14:00:00,30.98,30.99,30.97,30.98,98442.0,29.7732,29.7828,29.7636,29.7732,98442.0
2016-07-11 14:10:00,30.97,31.0,30.94,30.98,160567.0,29.7636,29.7925,29.7348,29.7732,160567.0
2016-07-11 14:20:00,30.97,31.08,30.97,31.04,237508.0,29.7636,29.8693,29.7636,29.8309,237508.0
2016-07-11 14:30:00,31.04,31.07,31.02,31.07,100706.0,29.8309,29.8597,29.8117,29.8597,100706.0
2016-07-11 14:40:00,31.07,31.09,31.04,31.07,133628.0,29.8597,29.8789,29.8309,29.8597,133628.0
2016-07-11 14:50:00,31.06,31.19,31.05,31.19,268800.0,29.8501,29.975,29.8405,29.975,268800.0
2016-07-11 15:00:00,31.19,31.29,31.17,31.29,345956.0,29.975,30.0712,29.9558,30.0712,345956.0
2016-07-11 15:10:00,31.3,31.44,31.27,31.35,482872.0,30.0808,30.2153,30.0519,30.1288,482872.0
2016-07-11 15:20:00,31.35,31.43,31.33,31.39,351744.0,30.1288,30.2057,30.1096,30.1673,351744.0
2016-07-11 15:30:00,31.4,31.4,31.23,31.23,369281.0,30.1769,30.1769,30.0135,30.0135,369281.0
2016-07-11 15:40:00,31.22,31.27,31.16,31.18,509207.0,30.0039,30.0519,29.9462,29.9654,509207.0
2016-07-11 15:50:00,31.19,31.21,31.12,31.15,1054620.0,29.975,29.9943,29.9078,29.9366,1054620.0
2016-07-12 09:30:00,32.78,33.48,32.75,33.35,1972951.0,31.5031,32.1758,31.4743,32.0509,1972951.0
2016-07-12 09:40:00,33.36,33.75,33.32,33.63,1542604.0,32.0605,32.4353,32.0221,32.32,1542604.0
2016-07-12 09:50:00,33.64,33.92,33.57,33.86,1511690.0,32.3296,32.5987,32.2623,32.541,1511690.0
2016-07-12 10:00:00,33.86,33.86,33.51,33.52,1194196.0,32.541,32.541,32.2047,32.2143,1194196.0
2016-07-12 10:10:00,33.52,33.67,33.48,33.55,666479.0,32.2143,32.3584,32.1758,32.2431,666479.0
2016-07-12 10:20:00,33.55,33.7,33.45,33.49,835786.0,32.2431,32.3873,32.147,32.1855,835786.0
2016-07-12 10:30:00,33.5,33.58,33.42,33.49,736398.0,32.1951,32.272,32.1182,32.1855,736398.0
2016-07-12 10:40:00,33.5,33.6,33.46,33.48,475433.0,32.1951,32.2912,32.1566,32.1758,475433.0
2016-07-12 10:50:00,33.48,33.54,33.44,33.49,471970.0,32.1758,32.2335,32.1374,32.1855,471970.0
2016-07-12 11:00:00,33.5,33.71,33.48,33.6,394559.0,32.1951,32.3969,32.1758,32.2912,394559.0
2016-07-12 11:10:00,33.59,33.7,33.52,33.55,254155.0,32.2816,32.3873,32.2143,32.2431,254155.0
2016-07-12 11:20:00,33.54,33.78,33.52,33.73,453396.0,32.2335,32.4642,32.2143,32.4161,453396.0
2016-07-12 11:30:00,33.72,33.8,33.64,33.79,404465.0,32.4065,32.4834,32.3296,32.4738,404465.0
2016-07-12 11:40:00,33.79,33.81,33.73,33.81,401221.0,32.4738,32.493,32.4161,32.493,401221.0
2016-07-12 11:50:00,33.8,33.84,33.78,33.79,215470.0,32.4834,32.5218,32.4642,32.4738,215470.0
2016-07-12 12:00:00,33.8,33.84,33.78,33.83,464405.0,32.4834,32.5218,32.4642,32.5122,464405.0
2016-07-12 12:10:00,33.83,33.84,33.75,33.83,210094.0,32.5122,32.5218,32.4353,32.5122,210094.0
2016-07-12 12:20:00,33.83,33.85,33.77,33.85,179014.0,32.5122,32.5314,32.4545,32.5314,179014.0
2016-07-12 12:30:00,33.85,33.98,33.85,33.92,327199.0,32.5314,32.6564,32.5314,32.5987,327199.0
2016-07-12 12:40:00,33.91,34.01,33.9,33.91,513688.0,32.5891,32.6852,32.5795,32.5891,513688.0
2016-07-12 12:50:00,33.91,33.97,33.86,33.93,327218.0,32.5891,32.6468,32.541,32.6083,327218.0
2016-07-12 13:00:00,33.94,34.0,33.93,33.95,242269.0,32.6179,32.6756,32.6083,32.6275,242269.0
2016-07-12 13:10:00,33.95,33.99,33.85,33.98,227684.0,32.6275,32.666,32.5314,32.6564,227684.0
2016-07-12 13:20:00,33.98,34.12,33.96,34.12,370000.0,32.6564,32.7909,32.6371,32.7909,370000.0
2016-07-12 13:30:00,34.12,34.19,34.08,34.19,278585.0,32.7909,32.8582,32.7525,32.8582,278585.0
2016-07-12 13:40:00,34.19,34.24,34.14,34.23,295949.0,32.8582,32.9062,32.8101,32.8966,295949.0
2016-07-12 13:50:00,34.24,34.35,34.22,34.27,470504.0,32.9062,33.012,32.887,32.9351,470504.0
2016-07-12 14:00:00,34.28,34.48,34.28,34.37,469723.0,32.9447,33.1369,32.9447,33.0312,469723.0
2016-07-12 14:10:00,34.37,34.49,34.36,34.42,386202.0,33.0312,33.1465,33.0216,33.0792,386202.0
2016-07-12 14:20:00,34.41,34.5,34.36,34.48,326124.0,33.0696,33.1561,33.0216,33.1369,326124.0
2016-07-12 14:30:00,34.47,34.51,34.39,34.45,441652.0,33.1273,33.1657,33.0504,33.1081,441652.0
2016-07-12 14:40:00,34.45,34.49,34.29,34.34,435365.0,33.1081,33.1465,32.9543,33.0023,435365.0
2016-07-12 14:50:00,34.34,34.41,34.28,34.34,309541.0,33.0023,33.0696,32.9447,33.0023,309541.0
2016-07-12 15:00:00,34.34,34.48,34.25,34.47,485983.0,33.0023,33.1369,32.9159,33.1273,485983.0
2016-07-12 15:10:00,34.47,34.62,34.44,34.52,579970.0,33.1273,33.2714,33.0985,33.1753,579970.0
2016-07-12 15:20:00,34.52,34.77,34.51,34.76,762473.0,33.1753,33.4156,33.1657,33.406,762473.0
2016-07-12 15:30:00,34.76,34.89,34.67,34.84,1113311.0,33.406,33.5309,33.3195,33.4829,1113311.0
2016-07-12 15:40:00,34.83,34.88,34.7,34.72,1072550.0,33.4733,33.5213,33.3483,33.3675,1072550.0
2016-07-12 15:50:00,34.71,34.72,34.62,34.65,1567877.0,33.3579,33.3675,33.2714,33.3003,1567877.0
2016-07-13 09:30:00,35.03,35.29,34.76,34.78,1398766.0,33.6655,33.9153,33.406,33.4252,1398766.0
2016-07-13 09:40:00,34.78,34.82,34.35,34.44,957190.0,33.4252,33.4636,33.012,33.0985,957190.0
2016-07-13 09:50:00,34.45,34.9,34.43,34.9,599604.0,33.1081,33.5405,33.0888,33.5405,599604.0
2016-07-13 10:00:00,34.9,34.9,34.62,34.65,434058.0,33.5405,33.5405,33.2714,33.3003,434058.0
2016-07-13 10:10:00,34.64,34.75,34.58,34.59,297142.0,33.2907,33.3964,33.233,33.2426,297142.0
2016-07-13 10:20:00,34.59,34.67,34.44,34.51,374129.0,33.2426,33.3195,33.0985,33.1657,374129.0
2016-07-13 10:30:00,34.51,34.69,34.47,34.62,438960.0,33.1657,33.3387,33.1273,33.2714,438960.0
2016-07-13 10:40:00,34.62,34.71,34.57,34.64,202255.0,33.2714,33.3579,33.2234,33.2907,202255.0
2016-07-13 10:50:00,34.64,34.68,34.57,34.62,186527.0,33.2907,33.3291,33.2234,33.2714,186527.0
2016-07-13 11:00:00,34.62,34.62,34.33,34.39,361612.0,33.2714,33.2714,32.9927,33.0504,361612.0
2016-07-13 11:10:00,34.4,34.49,34.18,34.2,260522.0,33.06,33.1465,32.8486,32.8678,260522.0
2016-07-13 11:20:00,34.21,34.26,34.15,34.19,589073.0,32.8774,32.9255,32.8197,32.8582,589073.0
2016-07-13 11:30:00,34.19,34.28,34.15,34.18,436865.0,32.8582,32.9447,32.8197,32.8486,436865.0
2016-07-13 11:40:00,34.17,34.21,34.11,34.2,235564.0,32.839,32.8774,32.7813,32.8678,235564.0
2016-07-13 11:50:00,34.19,34.21,34.14,34.18,357167.0,32.8582,32.8774,32.8101,32.8486,357167.0
2016-07-13 12:00:00,34.19,34.35,34.15,34.3,230878.0,32.8582,33.012,32.8197,32.9639,230878.0
2016-07-13 12:10:00,34.3,34.32,34.2,34.26,189797.0,32.9639,32.9831,32.8678,32.9255,189797.0
2016-07-13 12:20:00,34.26,34.34,34.24,34.3,260564.0,32.9255,33.0023,32.9062,32.9639,260564.0
2016-07-13 12:30:00,34.31,34.39,34.29,34.37,319603.0,32.9735,33.0504,32.9543,33.0312,319603.0
2016-07-13 12:40:00,34.37,34.41,34.34,34.35,184627.0,33.0312,33.0696,33.0023,33.012,184627.0
2016-07-13 12:50:00,34.36,34.39,34.34,34.37,165385.0,33.0216,33.0504,33.0023,33.0312,165385.0
2016-07-13 13:00:00,34.36,34.44,34.33,34.44,228486.0,33.0216,33.0985,32.9927,33.0985,228486.0
2016-07-13 13:10:00,34.43,34.48,34.41,34.44,137445.0,33.0888,33.1369,33.0696,33.0985,137445.0
2016-07-13 13:20:00,34.43,34.44,34.38,34.41,131989.0,33.0888,33.0985,33.0408,33.0696,131989.0
2016-07-13 13:30:00,34.41,34.48,34.39,34.48,241937.0,33.0696,33.1369,33.0504,33.1369,241937.0
2016-07-13 13:40:00,34.47,34.49,34.42,34.48,212270.0,33.1273,33.1465,33.0792,33.1369,212270.0
2016-07-13 13:50:00,34.47,34.48,34.32,34.36,267349.0,33.1273,33.1369,32.9831,33.0216,267349.0
2016-07-13 14:00:00,34.36,34.57,34.34,34.57,351221.0,33.0216,33.2234,33.0023,33.2234,351221.0
2016-07-13 14:10:00,34.57,34.65,34.52,34.6,363425.0,33.2234,33.3003,33.1753,33.2522,363425.0
2016-07-13 14:20:00,34.6,34.61,34.49,34.54,209167.0,33.2522,33.2618,33.1465,33.1946,209167.0
2016-07-13 14:30:00,34.54,34.6,34.51,34.6,190577.0,33.1946,33.2522,33.1657,33.2522,190577.0
2016-07-13 14:40:00,34.59,34.6,34.51,34.55,134025.0,33.2426,33.2522,33.1657,33.2042,134025.0
2016-07-13 14:50:00,34.55,34.63,34.49,34.56,191357.0,33.2042,33.281,33.1465,33.2138,191357.0
2016-07-13 15:00:00,34.57,34.65,34.55,34.61,195456.0,33.2234,33.3003,33.2042,33.2618,195456.0
2016-07-13 15:10:00,34.62,34.63,34.46,34.49,443684.0,33.2714,33.281,33.1177,33.1465,443684.0
2016-07-13 15:20:00,34.49,34.52,34.38,34.48,256759.0,33.1465,33.1753,33.0408,33.1369,256759.0
2016-07-13 15:30:00,34.48,34.53,34.43,34.44,323240.0,33.1369,33.1849,33.0888,33.0985,323240.0
2016-07-13 15:40:00,34.45,34.51,34.34,34.4,517727.0,33.1081,33.1657,33.0023,33.06,517727.0
2016-07-13 15:50:00,34.39,34.49,34.34,34.46,1066450.0,33.0504,33.1465,33.0023,33.1177,1066450.0
2016-07-14 09:30:00,35.11,35.88,35.0,35.44,1131310.0,33.7424,34.4824,33.6366,34.0595,1131310.0
2016-07-14 09:40:00,35.45,35.53,35.22,35.27,565732.0,34.0691,34.146,33.8481,33.8961,565732.0
2016-07-14 09:50:00,35.27,35.56,35.21,35.54,618276.0,33.8961,34.1748,33.8385,34.1556,618276.0
2016-07-14 10:00:00,35.54,35.8,35.46,35.79,747788.0,34.1556,34.4055,34.0787,34.3959,747788.0
2016-07-14 10:10:00,35.78,36.0,35.74,35.99,1114262.0,34.3863,34.5977,34.3478,34.5881,1114262.0
2016-07-14 10:20:00,36.0,36.19,35.81,36.09,1151694.0,34.5977,34.7803,34.4151,34.6842,1151694.0
2016-07-14 10:30:00,36.1,36.12,35.98,36.02,624406.0,34.6938,34.713,34.5785,34.6169,624406.0
2016-07-14 10:40:00,36.02,36.07,35.74,35.76,640793.0,34.6169,34.665,34.3478,34.367,640793.0
2016-07-14 10:50:00,35.76,35.88,35.69,35.76,506409.0,34.367,34.4824,34.2998,34.367,506409.0
2016-07-14 11:00:00,35.77,35.94,35.74,35.94,294329.0,34.3766,34.54,34.3478,34.54,294329.0
2016-07-14 11:10:00,35.94,36.0,35.74,35.78,293849.0,34.54,34.5977,34.3478,34.3863,293849.0
2016-07-14 11:20:00,35.79,35.81,35.63,35.64,296741.0,34.3959,34.4151,34.2421,34.2517,296741.0
2016-07-14 11:30:00,35.64,35.66,35.54,35.55,526799.0,34.2517,34.2709,34.1556,34.1652,526799.0
2016-07-14 11:40:00,35.55,35.62,35.43,35.56,424218.0,34.1652,34.2325,34.0499,34.1748,424218.0
2016-07-14 11:50:00,35.56,35.71,35.54,35.71,197516.0,34.1748,34.319,34.1556,34.319,197516.0
2016-07-14 12:00:00,35.71,35.83,35.68,35.77,285989.0,34.319,34.4343,34.2901,34.3766,285989.0
2016-07-14 12:10:00,35.78,35.84,35.77,35.78,210581.0,34.3863,34.4439,34.3766,34.3863,210581.0
2016-07-14 12:20:00,35.77,35.8,35.67,35.76,200890.0,34.3766,34.4055,34.2805,34.367,200890.0
2016-07-14 12:30:00,35.75,35.81,35.74,35.79,154903.0,34.3574,34.4151,34.3478,34.3959,154903.0
2016-07-14 12:40:00,35.79,35.8,35.71,35.75,160936.0,34.3959,34.4055,34.319,34.3574,160936.0
2016-07-14 12:50:00,35.76,35.76,35.72,35.75,135629.0,34.367,34.367,34.3286,34.3574,135629.0
2016-07-14 13:00:00,35.75,35.79,35.71,35.75,153194.0,34.3574,34.3959,34.319,34.3574,153194.0
2016-07-14 13:10:00,35.76,35.8,35.72,35.75,122389.0,34.367,34.4055,34.3286,34.3574,122389.0
2016-07-14 13:20:00,35.75,35.78,35.71,35.72,143917.0,34.3574,34.3863,34.319,34.3286,143917.0
2016-07-14 13:30:00,35.72,35.75,35.68,35.75,135459.0,34.3286,34.3574,34.2901,34.3574,135459.0
2016-07-14 13:40:00,35.75,35.75,35.66,35.69,332300.0,34.3574,34.3574,34.2709,34.2998,332300.0
2016-07-14 13:50:00,35.69,35.74,35.67,35.71,318854.0,34.2998,34.3478,34.2805,34.319,318854.0
2016-07-14 14:00:00,35.71,35.76,35.66,35.69,156262.0,34.319,34.367,34.2709,34.2998,156262.0
2016-07-14 14:10:00,35.69,35.71,35.64,35.69,167209.0,34.2998,34.319,34.2517,34.2998,167209.0
2016-07-14 14:20:00,35.69,35.72,35.65,35.71,145353.0,34.2998,34.3286,34.2613,34.319,145353.0
2016-07-14 14:30:00,35.71,35.8,35.7,35.78,214251.0,34.319,34.4055,34.3094,34.3863,214251.0
2016-07-14 14:40:00,35.79,35.84,35.75,35.83,245600.0,34.3959,34.4439,34.3574,34.4343,245600.0
2016-07-14 14:50:00,35.84,35.89,35.78,35.82,199686.0,34.4439,34.492,34.3863,34.4247,199686.0
2016-07-14 15:00:00,35.83,35.94,35.81,35.91,227771.0,34.4343,34.54,34.4151,34.5112,227771.0
2016-07-14 15:10:00,35.91,35.92,35.82,35.83,236443.0,34.5112,34.5208,34.4247,34.4343,236443.0
2016-07-14 15:20:00,35.82,35.85,35.73,35.75,338911.0,34.4247,34.4535,34.3382,34.3574,338911.0
2016-07-14 15:30:00,35.75,35.76,35.74,35.75,442397.0,34.3574,34.367,34.3478,34.3574,442397.0
2016-07-14 15:40:00,35.75,35.89,35.74,35.85,659349.0,34.3574,34.492,34.3478,34.4535,659349.0
2016-07-14 15:50:00,35.84,35.99,35.82,35.88,1223183.0,34.4439,34.5881,34.4247,34.4824,1223183.0
2016-07-15 09:30:00,35.36,35.8,35.33,35.37,913893.0,33.9826,34.4055,33.9538,33.9922,913893.0
2016-07-15 09:40:00,35.37,35.68,35.32,35.64,535543.0,33.9922,34.2901,33.9442,34.2517,535543.0
2016-07-15 09:50:00,35.65,35.76,35.5,35.65,348943.0,34.2613,34.367,34.1172,34.2613,348943.0
2016-07-15 10:00:00,35.66,35.85,35.64,35.82,343594.0,34.2709,34.4535,34.2517,34.4247,343594.0
2016-07-15 10:10:00,35.82,35.82,35.53,35.63,274809.0,34.4247,34.4247,34.146,34.2421,274809.0
2016-07-15 10:20:00,35.63,35.8,35.6,35.78,240994.0,34.2421,34.4055,34.2133,34.3863,240994.0
2016-07-15 10:30:00,35.78,35.97,35.71,35.93,333266.0,34.3863,34.5689,34.319,34.5304,333266.0
2016-07-15 10:40:00,35.94,35.95,35.82,35.86,188817.0,34.54,34.5496,34.4247,34.4631,188817.0
2016-07-15 10:50:00,35.86,35.92,35.82,35.84,128125.0,34.4631,34.5208,34.4247,34.4439,128125.0
2016-07-15 11:00:00,35.84,35.86,35.7,35.71,178461.0,34.4439,34.4631,34.3094,34.319,178461.0
2016-07-15 11:10:00,35.7,35.77,35.65,35.67,190355.0,34.3094,34.3766,34.2613,34.2805,190355.0
2016-07-15 11:20:00,35.66,35.69,35.58,35.65,167627.0,34.2709,34.2998,34.194,34.2613,167627.0
2016-07-15 11:30:00,35.65,35.78,35.63,35.69,176149.0,34.2613,34.3863,34.2421,34.2998,176149.0
2016-07-15 11:40:00,35.69,35.78,35.69,35.77,164280.0,34.2998,34.3863,34.2998,34.3766,164280.0
2016-07-15 11:50:00,35.78,35.86,35.72,35.86,144797.0,34.3863,34.4631,34.3286,34.4631,144797.0
2016-07-15 12:00:00,35.85,35.93,35.84,35.91,154533.0,34.4535,34.5304,34.4439,34.5112,154533.0
2016-07-15 12:10:00,35.92,35.92,35.83,35.88,122787.0,34.5208,34.5208,34.4343,34.4824,122787.0
2016-07-15 12:20:00,35.88,35.9,35.82,35.84,135971.0,34.4824,34.5016,34.4247,34.4439,135971.0
2016-07-15 12:30:00,35.84,35.88,35.8,35.82,138417.0,34.4439,34.4824,34.4055,34.4247,138417.0
2016-07-15 12:40:00,35.82,35.85,35.76,35.84,97335.0,34.4247,34.4535,34.367,34.4439,97335.0
2016-07-15 12:50:00,35.83,35.87,35.8,35.86,63929.0,34.4343,34.4727,34.4055,34.4631,63929.0
2016-07-15 13:00:00,35.86,35.94,35.86,35.93,93998.0,34.4631,34.54,34.4631,34.5304,93998.0
2016-07-15 13:10:00,35.92,35.97,35.89,35.96,143491.0,34.5208,34.5689,34.492,34.5592,143491.0
2016-07-15 13:20:00,35.97,36.05,35.95,36.02,242248.0,34.5689,34.6457,34.5496,34.6169,242248.0
2016-07-15 13:30:00,36.03,36.05,36.01,36.03,96744.0,34.6265,34.6457,34.6073,34.6265,96744.0
2016-07-15 13:40:00,36.03,36.06,35.95,35.96,124925.0,34.6265,34.6553,34.5496,34.5592,124925.0
2016-07-15 13:50:00,35.96,36.02,35.95,36.01,96010.0,34.5592,34.6169,34.5496,34.6073,96010.0
2016-07-15 14:00:00,36.01,36.03,35.97,36.01,97215.0,34.6073,34.6265,34.5689,34.6073,97215.0
2016-07-15 14:10:00,36.02,36.02,35.95,35.98,129211.0,34.6169,34.6169,34.5496,34.5785,129211.0
2016-07-15 14:20:00,35.98,35.99,35.92,35.95,124885.0,34.5785,34.5881,34.5208,34.5496,124885.0
2016-07-15 14:30:00,35.95,36.0,35.94,35.95,120195.0,34.5496,34.5977,34.54,34.5496,120195.0
2016-07-15 14:40:00,35.96,36.0,35.95,35.99,159615.0,34.5592,34.5977,34.5496,34.5881,159615.0
2016-07-15 14:50:00,35.98,35.99,35.95,35.98,91395.0,34.5785,34.5881,34.5496,34.5785,91395.0
2016-07-15 15:00:00,35.98,36.0,35.95,35.96,128040.0,34.5785,34.5977,34.5496,34.5592,128040.0
2016-07-15 15:10:00,35.96,35.97,35.81,35.84,263044.0,34.5592,34.5689,34.4151,34.4439,263044.0
2016-07-15 15:20:00,35.84,35.95,35.84,35.93,118685.0,34.4439,34.5496,34.4439,34.5304,118685.0
2016-07-15 15:30:00,35.91,35.95,35.89,35.9,206598.0,34.5112,34.5496,34.492,34.5016,206598.0
2016-07-15 15:40:00,35.89,35.9,35.8,35.85,352354.0,34.492,34.5016,34.4055,34.4535,352354.0
2016-07-15 15:50:00,35.86,35.92,35.85,35.88,626208.0,34.4631,34.5208,34.4535,34.4824,626208.0
2016-07-18 09:30:00,36.03,36.24,35.99,36.07,350968.0,34.6265,34.8283,34.5881,34.665,350968.0
2016-07-18 09:40:00,36.05,36.09,35.76,35.95,262738.0,34.6457,34.6842,34.367,34.5496,262738.0
2016-07-18 09:50:00,35.96,36.23,35.96,36.21,358238.0,34.5592,34.8187,34.5592,34.7995,358238.0
2016-07-18 10:00:00,36.21,36.3,36.18,36.23,258877.0,34.7995,34.886,34.7707,34.8187,258877.0
2016-07-18 10:10:00,36.24,36.33,36.16,36.23,303602.0,34.8283,34.9148,34.7515,34.8187,303602.0
2016-07-18 10:20:00,36.22,36.25,36.18,36.2,150705.0,34.8091,34.8379,34.7707,34.7899,150705.0
2016-07-18 10:30:00,36.2,36.29,36.18,36.28,229483.0,34.7899,34.8764,34.7707,34.8668,229483.0
2016-07-18 10:40:00,36.28,36.31,36.19,36.29,110033.0,34.8668,34.8956,34.7803,34.8764,110033.0
2016-07-18 10:50:00,36.29,36.31,36.25,36.29,119918.0,34.8764,34.8956,34.8379,34.8764,119918.0
2016-07-18 11:00:00,36.29,36.34,36.23,36.23,183776.0,34.8764,34.9244,34.8187,34.8187,183776.0
2016-07-18 11:10:00,36.24,36.25,36.03,36.08,597090.0,34.8283,34.8379,34.6265,34.6746,597090.0
2016-07-18 11:20:00,36.08,36.1,36.04,36.06,194129.0,34.6746,34.6938,34.6361,34.6553,194129.0
2016-07-18 11:30:00,36.07,36.1,36.07,36.1,203658.0,34.665,34.6938,34.665,34.6938,203658.0
2016-07-18 11:40:00,36.1,36.11,36.03,36.03,179746.0,34.6938,34.7034,34.6265,34.6265,179746.0
2016-07-18 11:50:00,36.03,36.07,36.0,36.02,94478.0,34.6265,34.665,34.5977,34.6169,94478.0
2016-07-18 12:00:00,36.02,36.04,35.98,36.01,135583.0,34.6169,34.6361,34.5785,34.6073,135583.0
2016-07-18 12:10:00,36.02,36.05,35.95,35.97,144435.0,34.6169,34.6457,34.5496,34.5689,144435.0
2016-07-18 12:20:00,35.97,36.0,35.97,35.98,151977.0,34.5689,34.5977,34.5689,34.5785,151977.0
2016-07-18 12:30:00,35.98,36.01,35.97,36.0,104679.0,34.5785,34.6073,34.5689,34.5977,104679.0
2016-07-18 12:40:00,36.0,36.02,35.98,36.02,118325.0,34.5977,34.6169,34.5785,34.6169,118325.0
2016-07-18 12:50:00,36.01,36.02,35.98,36.01,243260.0,34.6073,34.6169,34.5785,34.6073,243260.0
2016-07-18 13:00:00,36.0,36.08,36.0,36.05,129938.0,34.5977,34.6746,34.5977,34.6457,129938.0
2016-07-18 13:10:00,36.05,36.07,36.01,36.05,136077.0,34.6457,34.665,34.6073,34.6457,136077.0
2016-07-18 13:20:00,36.06,36.1,36.05,36.1,163177.0,34.6553,34.6938,34.6457,34.6938,163177.0
2016-07-18 13:30:00,36.1,36.11,36.09,36.1,216165.0,34.6938,34.7034,34.6842,34.6938,216165.0
2016-07-18 13:40:00,36.1,36.11,36.07,36.09,104409.0,34.6938,34.7034,34.665,34.6842,104409.0
2016-07-18 13:50:00,36.09,36.11,36.08,36.1,132986.0,34.6842,34.7034,34.6746,34.6938,132986.0
2016-07-18 14:00:00,36.1,36.11,36.08,36.1,78426.0,34.6938,34.7034,34.6746,34.6938,78426.0
2016-07-18 14:10:00,36.1,36.1,36.05,36.06,83567.0,34.6938,34.6938,34.6457,34.6553,83567.0
2016-07-18 14:20:00,36.06,36.1,36.01,36.08,160875.0,34.6553,34.6938,34.6073,34.6746,160875.0
2016-07-18 14:30:00,36.07,36.1,36.04,36.09,74902.0,34.665,34.6938,34.6361,34.6842,74902.0
2016-07-18 14:40:00,36.08,36.11,36.08,36.1,95915.0,34.6746,34.7034,34.6746,34.6938,95915.0
2016-07-18 14:50:00,36.1,36.11,36.07,36.1,108413.0,34.6938,34.7034,34.665,34.6938,108413.0
2016-07-18 15:00:00,36.1,36.11,36.07,36.1,124033.0,34.6938,34.7034,34.665,34.6938,124033.0
2016-07-18 15:10:00,36.09,36.11,36.09,36.1,120302.0,34.6842,34.7034,34.6842,34.6938,120302.0
2016-07-18 15:20:00,36.09,36.12,36.08,36.1,131206.0,34.6842,34.713,34.6746,34.6938,131206.0
2016-07-18 15:30:00,36.1,36.1,36.0,36.01,215122.0,34.6938,34.6938,34.5977,34.6073,215122.0
2016-07-18 15:40:00,36.01,36.1,36.0,36.08,217728.0,34.6073,34.6938,34.5977,34.6746,217728.0
2016-07-18 15:50:00,36.08,36.1,36.03,36.03,548529.0,34.6746,34.6938,34.6265,34.6265,548529.0
2016-07-19 09:30:00,35.78,35.91,35.33,35.81,490043.0,34.3863,34.5112,33.9538,34.4151,490043.0
2016-07-19 09:40:00,35.82,36.08,35.64,35.65,402406.0,34.4247,34.6746,34.2517,34.2613,402406.0
2016-07-19 09:50:00,35.64,35.85,35.61,35.81,213822.0,34.2517,34.4535,34.2229,34.4151,213822.0
2016-07-19 10:00:00,35.82,35.88,35.76,35.87,161259.0,34.4247,34.4824,34.367,34.4727,161259.0
2016-07-19 10:10:00,35.87,35.99,35.87,35.94,161012.0,34.4727,34.5881,34.4727,34.54,161012.0
2016-07-19 10:20:00,35.94,35.95,35.8,35.87,179948.0,34.54,34.5496,34.4055,34.4727,179948.0
2016-07-19 10:30:00,35.87,35.91,35.85,35.85,172301.0,34.4727,34.5112,34.4535,34.4535,172301.0
2016-07-19 10:40:00,35.86,35.87,35.8,35.85,104363.0,34.4631,34.4727,34.4055,34.4535,104363.0
2016-07-19 10:50:00,35.84,35.89,35.81,35.83,92163.0,34.4439,34.492,34.4151,34.4343,92163.0
2016-07-19 11:00:00,35.84,35.98,35.83,35.88,210646.0,34.4439,34.5785,34.4343,34.4824,210646.0
2016-07-19 11:10:00,35.87,35.88,35.76,35.85,202154.0,34.4727,34.4824,34.367,34.4535,202154.0
2016-07-19 11:20:00,35.85,35.93,35.84,35.89,157391.0,34.4535,34.5304,34.4439,34.492,157391.0
2016-07-19 11:30:00,35.89,35.96,35.87,35.92,179177.0,34.492,34.5592,34.4727,34.5208,179177.0
2016-07-19 11:40:00,35.92,35.99,35.81,35.86,203574.0,34.5208,34.5881,34.4151,34.4631,203574.0
2016-07-19 11:50:00,35.86,35.93,35.83,35.88,170594.0,34.4631,34.5304,34.4343,34.4824,170594.0
2016-07-19 12:00:00,35.87,35.96,35.84,35.87,145973.0,34.4727,34.5592,34.4439,34.4727,145973.0
2016-07-19 12:10:00,35.88,35.91,35.82,35.89,110298.0,34.4824,34.5112,34.4247,34.492,110298.0
2016-07-19 12:20:00,35.89,35.91,35.81,35.82,129073.0,34.492,34.5112,34.4151,34.4247,129073.0
2016-07-19 12:30:00,35.81,35.91,35.81,35.9,87627.0,34.4151,34.5112,34.4151,34.5016,87627.0
2016-07-19 12:40:00,35.89,35.92,35.87,35.88,93999.0,34.492,34.5208,34.4727,34.4824,93999.0
2016-07-19 12:50:00,35.88,35.97,35.88,35.95,107439.0,34.4824,34.5689,34.4824,34.5496,107439.0
2016-07-19 13:00:00,35.94,35.95,35.89,35.9,129385.0,34.54,34.5496,34.492,34.5016,129385.0
2016-07-19 13:10:00,35.9,35.91,35.86,35.91,120199.0,34.5016,34.5112,34.4631,34.5112,120199.0
2016-07-19 13:20:00,35.9,35.91,35.86,35.86,132629.0,34.5016,34.5112,34.4631,34.4631,132629.0
2016-07-19 13:30:00,35.87,35.92,35.86,35.88,121700.0,34.4727,34.5208,34.4631,34.4824,121700.0
2016-07-19 13:40:00,35.89,35.91,35.82,35.84,144539.0,34.492,34.5112,34.4247,34.4439,144539.0
2016-07-19 13:50:00,35.84,35.84,35.72,35.79,360487.0,34.4439,34.4439,34.3286,34.3959,360487.0
2016-07-19 14:00:00,35.79,35.91,35.78,35.9,152353.0,34.3959,34.5112,34.3863,34.5016,152353.0
2016-07-19 14:10:00,35.9,35.91,35.87,35.9,181910.0,34.5016,34.5112,34.4727,34.5016,181910.0
2016-07-19 14:20:00,35.9,35.93,35.88,35.89,167879.0,34.5016,34.5304,34.4824,34.492,167879.0
2016-07-19 14:30:00,35.9,35.91,35.86,35.88,175699.0,34.5016,34.5112,34.4631,34.4824,175699.0
2016-07-19 14:40:00,35.88,35.91,35.87,35.88,87083.0,34.4824,34.5112,34.4727,34.4824,87083.0
2016-07-19 14:50:00,35.88,35.9,35.86,35.9,123393.0,34.4824,34.5016,34.4631,34.5016,123393.0
2016-07-19 15:00:00,35.9,35.9,35.85,35.88,122336.0,34.5016,34.5016,34.4535,34.4824,122336.0
2016-07-19 15:10:00,35.88,35.91,35.87,35.9,146112.0,34.4824,34.5112,34.4727,34.5016,146112.0
2016-07-19 15:20:00,35.9,35.91,35.88,35.88,88806.0,34.5016,34.5112,34.4824,34.4824,88806.0
2016-07-19 15:30:00,35.89,35.9,35.86,35.88,130781.0,34.492,34.5016,34.4631,34.4824,130781.0
2016-07-19 15:40:00,35.89,35.95,35.86,35.95,332558.0,34.492,34.5496,34.4631,34.5496,332558.0
2016-07-19 15:50:00,35.95,36.02,35.95,36.0,694947.0,34.5496,34.6169,34.5496,34.5977,694947.0
2016-07-20 09:30:00,36.07,36.19,35.8,35.87,414685.0,34.665,34.7803,34.4055,34.4727,414685.0
2016-07-20 09:40:00,35.86,36.03,35.73,36.0,466859.0,34.4631,34.6265,34.3382,34.5977,466859.0
2016-07-20 09:50:00,36.0,36.25,36.0,36.23,489362.0,34.5977,34.8379,34.5977,34.8187,489362.0
2016-07-20 10:00:00,36.23,36.48,36.22,36.43,473987.0,34.8187,35.059,34.8091,35.0109,473987.0
2016-07-20 10:10:00,36.44,36.56,36.34,36.55,561967.0,35.0205,35.1359,34.9244,35.1263,561967.0
2016-07-20 10:20:00,36.55,36.71,36.5,36.62,295045.0,35.1263,35.28,35.0782,35.1935,295045.0
2016-07-20 10:30:00,36.61,36.73,36.57,36.7,415831.0,35.1839,35.2992,35.1455,35.2704,415831.0
2016-07-20 10:40:00,36.69,36.72,36.55,36.58,367764.0,35.2608,35.2896,35.1263,35.1551,367764.0
2016-07-20 10:50:00,36.58,36.63,36.48,36.62,167674.0,35.1551,35.2031,35.059,35.1935,167674.0
2016-07-20 11:00:00,36.61,36.62,36.53,36.54,153928.0,35.1839,35.1935,35.107,35.1166,153928.0
2016-07-20 11:10:00,36.54,36.56,36.39,36.4,197541.0,35.1166,35.1359,34.9725,34.9821,197541.0
2016-07-20 11:20:00,36.41,36.45,36.35,36.36,208606.0,34.9917,35.0302,34.9341,34.9437,208606.0
2016-07-20 11:30:00,36.37,36.4,36.34,36.35,153573.0,34.9533,34.9821,34.9244,34.9341,153573.0
2016-07-20 11:40:00,36.35,36.44,36.35,36.36,154397.0,34.9341,35.0205,34.9341,34.9437,154397.0
2016-07-20 11:50:00,36.36,36.41,36.35,36.38,86435.0,34.9437,34.9917,34.9341,34.9629,86435.0
2016-07-20 12:00:00,36.37,36.39,36.33,36.35,98396.0,34.9533,34.9725,34.9148,34.9341,98396.0
2016-07-20 12:10:00,36.34,36.44,36.34,36.44,177617.0,34.9244,35.0205,34.9244,35.0205,177617.0
2016-07-20 12:20:00,36.44,36.49,36.42,36.45,156176.0,35.0205,35.0686,35.0013,35.0302,156176.0
2016-07-20 12:30:00,36.46,36.47,36.41,36.41,92428.0,35.0398,35.0494,34.9917,34.9917,92428.0
2016-07-20 12:40:00,36.41,36.42,36.35,36.39,194806.0,34.9917,35.0013,34.9341,34.9725,194806.0
2016-07-20 12:50:00,36.39,36.47,36.37,36.46,95983.0,34.9725,35.0494,34.9533,35.0398,95983.0
2016-07-20 13:00:00,36.45,36.47,36.42,36.42,96873.0,35.0302,35.0494,35.0013,35.0013,96873.0
2016-07-20 13:10:00,36.43,36.54,36.41,36.52,116273.0,35.0109,35.1166,34.9917,35.0974,116273.0
2016-07-20 13:20:00,36.53,36.58,36.51,36.55,78658.0,35.107,35.1551,35.0878,35.1263,78658.0
2016-07-20 13:30:00,36.55,36.56,36.41,36.45,121042.0,35.1263,35.1359,34.9917,35.0302,121042.0
2016-07-20 13:40:00,36.44,36.5,36.43,36.46,116804.0,35.0205,35.0782,35.0109,35.0398,116804.0
2016-07-20 13:50:00,36.45,36.47,36.41,36.46,142314.0,35.0302,35.0494,34.9917,35.0398,142314.0
2016-07-20 14:00:00,36.47,36.47,36.42,36.45,109003.0,35.0494,35.0494,35.0013,35.0302,109003.0
2016-07-20 14:10:00,36.45,36.48,36.43,36.45,132423.0,35.0302,35.059,35.0109,35.0302,132423.0
2016-07-20 14:20:00,36.45,36.47,36.08,36.16,845362.0,35.0302,35.0494,34.6746,34.7515,845362.0
2016-07-20 14:30:00,36.16,36.22,35.69,35.8,934380.0,34.7515,34.8091,34.2998,34.4055,934380.0
2016-07-20 14:40:00,35.81,35.81,35.39,35.78,1048081.0,34.4151,34.4151,34.0114,34.3863,1048081.0
2016-07-20 14:50:00,35.79,35.89,35.75,35.77,352481.0,34.3959,34.492,34.3574,34.3766,352481.0
2016-07-20 15:00:00,35.77,35.78,35.61,35.64,629023.0,34.3766,34.3863,34.2229,34.2517,629023.0
2016-07-20 15:10:00,35.63,35.84,35.59,35.8,445883.0,34.2421,34.4439,34.2037,34.4055,445883.0
2016-07-20 15:20:00,35.79,35.81,35.72,35.75,188353.0,34.3959,34.4151,34.3286,34.3574,188353.0
2016-07-20 15:30:00,35.76,35.91,35.76,35.9,319401.0,34.367,34.5112,34.367,34.5016,319401.0
2016-07-20 15:40:00,35.91,35.96,35.86,35.87,318777.0,34.5112,34.5592,34.4631,34.4727,318777.0
2016-07-20 15:50:00,35.88,35.95,35.86,35.92,770122.0,34.4824,34.5496,34.4631,34.5208,770122.0
2016-07-21 09:30:00,35.1,35.35,34.52,34.6,989774.0,33.7327,33.973,33.1753,33.2522,989774.0
2016-07-21 09:40:00,34.62,35.21,34.57,35.16,673871.0,33.2714,33.8385,33.2234,33.7904,673871.0
2016-07-21 09:50:00,35.16,35.22,34.92,34.96,426570.0,33.7904,33.8481,33.5598,33.5982,426570.0
2016-07-21 10:00:00,34.94,35.18,34.93,35.16,608776.0,33.579,33.8096,33.5694,33.7904,608776.0
2016-07-21 10:10:00,35.16,35.35,35.14,35.22,396828.0,33.7904,33.973,33.7712,33.8481,396828.0
2016-07-21 10:20:00,35.22,35.31,35.07,35.22,263777.0,33.8481,33.9346,33.7039,33.8481,263777.0
2016-07-21 10:30:00,35.22,35.27,35.09,35.1,259724.0,33.8481,33.8961,33.7231,33.7327,259724.0
2016-07-21 10:40:00,35.11,35.35,35.08,35.33,339772.0,33.7424,33.973,33.7135,33.9538,339772.0
2016-07-21 10:50:00,35.34,35.4,35.29,35.34,202439.0,33.9634,34.0211,33.9153,33.9634,202439.0
2016-07-21 11:00:00,35.34,35.42,35.26,35.41,288258.0,33.9634,34.0403,33.8865,34.0307,288258.0
2016-07-21 11:10:00,35.41,35.46,35.35,35.46,290791.0,34.0307,34.0787,33.973,34.0787,290791.0
2016-07-21 11:20:00,35.46,35.56,35.44,35.46,327565.0,34.0787,34.1748,34.0595,34.0787,327565.0
2016-07-21 11:30:00,35.46,35.48,35.32,35.39,290583.0,34.0787,34.0979,33.9442,34.0114,290583.0
2016-07-21 11:40:00,35.39,35.41,35.23,35.24,288542.0,34.0114,34.0307,33.8577,33.8673,288542.0
2016-07-21 11:50:00,35.24,35.31,35.14,35.31,314990.0,33.8673,33.9346,33.7712,33.9346,314990.0
2016-07-21 12:00:00,35.31,35.35,35.23,35.32,213543.0,33.9346,33.973,33.8577,33.9442,213543.0
2016-07-21 12:10:00,35.32,35.36,35.3,35.34,164848.0,33.9442,33.9826,33.925,33.9634,164848.0
2016-07-21 12:20:00,35.35,35.38,35.28,35.3,176054.0,33.973,34.0018,33.9057,33.925,176054.0
2016-07-21 12:30:00,35.3,35.36,35.24,35.29,224983.0,33.925,33.9826,33.8673,33.9153,224983.0
2016-07-21 12:40:00,35.28,35.32,35.21,35.28,245390.0,33.9057,33.9442,33.8385,33.9057,245390.0
2016-07-21 12:50:00,35.27,35.27,35.09,35.16,273530.0,33.8961,33.8961,33.7231,33.7904,273530.0
2016-07-21 13:00:00,35.15,35.2,34.97,34.98,348982.0,33.7808,33.8288,33.6078,33.6174,348982.0
2016-07-21 13:10:00,34.97,35.02,34.88,34.88,433873.0,33.6078,33.6559,33.5213,33.5213,433873.0
2016-07-21 13:20:00,34.88,34.92,34.76,34.82,419084.0,33.5213,33.5598,33.406,33.4636,419084.0
2016-07-21 13:30:00,34.82,34.84,34.63,34.65,389627.0,33.4636,33.4829,33.281,33.3003,389627.0
2016-07-21 13:40:00,34.66,34.79,34.65,34.66,366639.0,33.3099,33.4348,33.3003,33.3099,366639.0
2016-07-21 13:50:00,34.66,34.75,34.62,34.74,249744.0,33.3099,33.3964,33.2714,33.3868,249744.0
2016-07-21 14:00:00,34.74,34.85,34.73,34.74,304216.0,33.3868,33.4925,33.3772,33.3868,304216.0
2016-07-21 14:10:00,34.74,34.75,34.63,34.69,286064.0,33.3868,33.3964,33.281,33.3387,286064.0
2016-07-21 14:20:00,34.7,34.73,34.65,34.71,234633.0,33.3483,33.3772,33.3003,33.3579,234633.0
2016-07-21 14:30:00,34.72,34.73,34.63,34.64,217874.0,33.3675,33.3772,33.281,33.2907,217874.0
2016-07-21 14:40:00,34.65,34.71,34.62,34.7,196537.0,33.3003,33.3579,33.2714,33.3483,196537.0
2016-07-21 14:50:00,34.7,34.72,34.66,34.67,181425.0,33.3483,33.3675,33.3099,33.3195,181425.0
2016-07-21 15:00:00,34.67,34.67,34.44,34.52,581706.0,33.3195,33.3195,33.0985,33.1753,581706.0
2016-07-21 15:10:00,34.52,34.74,34.52,34.73,356919.0,33.1753,33.3868,33.1753,33.3772,356919.0
2016-07-21 15:20:00,34.73,34.88,34.65,34.88,643080.0,33.3772,33.5213,33.3003,33.5213,643080.0
2016-07-21 15:30:00,34.87,34.89,34.8,34.84,641424.0,33.5117,33.5309,33.4444,33.4829,641424.0
2016-07-21 15:40:00,34.85,35.0,34.83,35.0,764060.0,33.4925,33.6366,33.4733,33.6366,764060.0
2016-07-21 15:50:00,35.0,35.08,34.95,34.96,1322106.0,33.6366,33.7135,33.5886,33.5982,1322106.0
2016-07-22 09:30:00,36.45,36.56,36.0,36.05,1328066.0,35.0302,35.1359,34.5977,34.6457,1328066.0
2016-07-22 09:40:00,36.03,36.19,35.86,35.96,874988.0,34.6265,34.7803,34.4631,34.5592,874988.0
2016-07-22 09:50:00,35.97,35.98,35.6,35.94,510560.0,34.5689,34.5785,34.2133,34.54,510560.0
2016-07-22 10:00:00,35.94,36.22,35.93,36.07,908939.0,34.54,34.8091,34.5304,34.665,908939.0
2016-07-22 10:10:00,36.07,36.11,35.89,35.91,337530.0,34.665,34.7034,34.492,34.5112,337530.0
2016-07-22 10:20:00,35.92,36.18,35.92,36.13,326202.0,34.5208,34.7707,34.5208,34.7226,326202.0
2016-07-22 10:30:00,36.13,36.25,36.07,36.15,414526.0,34.7226,34.8379,34.665,34.7418,414526.0
2016-07-22 10:40:00,36.15,36.25,36.09,36.18,288304.0,34.7418,34.8379,34.6842,34.7707,288304.0
2016-07-22 10:50:00,36.19,36.19,35.91,35.93,247341.0,34.7803,34.7803,34.5112,34.5304,247341.0
2016-07-22 11:00:00,35.93,36.0,35.83,35.87,241357.0,34.5304,34.5977,34.4343,34.4727,241357.0
2016-07-22 11:10:00,35.86,35.96,35.85,35.87,176764.0,34.4631,34.5592,34.4535,34.4727,176764.0
2016-07-22 11:20:00,35.88,35.93,35.79,35.82,159609.0,34.4824,34.5304,34.3959,34.4247,159609.0
2016-07-22 11:30:00,35.82,35.91,35.82,35.88,164442.0,34.4247,34.5112,34.4247,34.4824,164442.0
2016-07-22 11:40:00,35.89,35.92,35.82,35.85,212555.0,34.492,34.5208,34.4247,34.4535,212555.0
2016-07-22 11:50:00,35.85,35.9,35.82,35.86,167999.0,34.4535,34.5016,34.4247,34.4631,167999.0
2016-07-22 12:00:00,35.85,35.87,35.78,35.81,171587.0,34.4535,34.4727,34.3863,34.4151,171587.0
2016-07-22 12:10:00,35.81,35.91,35.78,35.88,132564.0,34.4151,34.5112,34.3863,34.4824,132564.0
2016-07-22 12:20:00,35.88,36.03,35.87,35.98,285340.0,34.4824,34.6265,34.4727,34.5785,285340.0
2016-07-22 12:30:00,35.99,36.1,35.97,36.06,249416.0,34.5881,34.6938,34.5689,34.6553,249416.0
2016-07-22 12:40:00,36.06,36.11,35.99,36.09,251137.0,34.6553,34.7034,34.5881,34.6842,251137.0
2016-07-22 12:50:00,36.09,36.25,36.08,36.23,277092.0,34.6842,34.8379,34.6746,34.8187,277092.0
2016-07-22 13:00:00,36.22,36.22,36.12,36.14,237025.0,34.8091,34.8091,34.713,34.7322,237025.0
2016-07-22 13:10:00,36.14,36.28,36.14,36.22,273491.0,34.7322,34.8668,34.7322,34.8091,273491.0
2016-07-22 13:20:00,36.22,36.24,36.06,36.13,244670.0,34.8091,34.8283,34.6553,34.7226,244670.0
2016-07-22 13:30:00,36.13,36.2,36.07,36.15,246074.0,34.7226,34.7899,34.665,34.7418,246074.0
2016-07-22 13:40:00,36.17,36.29,36.16,36.29,210695.0,34.7611,34.8764,34.7515,34.8764,210695.0
2016-07-22 13:50:00,36.29,36.29,36.2,36.27,355337.0,34.8764,34.8764,34.7899,34.8572,355337.0
2016-07-22 14:00:00,36.28,36.28,36.15,36.15,202465.0,34.8668,34.8668,34.7418,34.7418,202465.0
2016-07-22 14:10:00,36.15,36.26,36.14,36.25,175196.0,34.7418,34.8476,34.7322,34.8379,175196.0
2016-07-22 14:20:00,36.25,36.29,36.24,36.29,153160.0,34.8379,34.8764,34.8283,34.8764,153160.0
2016-07-22 14:30:00,36.28,36.3,36.24,36.27,165373.0,34.8668,34.886,34.8283,34.8572,165373.0
2016-07-22 14:40:00,36.28,36.36,36.25,36.36,246219.0,34.8668,34.9437,34.8379,34.9437,246219.0
2016-07-22 14:50:00,36.36,36.39,36.3,36.32,168598.0,34.9437,34.9725,34.886,34.9052,168598.0
2016-07-22 15:00:00,36.33,36.33,36.27,36.3,170326.0,34.9148,34.9148,34.8572,34.886,170326.0
2016-07-22 15:10:00,36.31,36.35,36.26,36.33,183988.0,34.8956,34.9341,34.8476,34.9148,183988.0
2016-07-22 15:20:00,36.33,36.43,36.32,36.37,263280.0,34.9148,35.0109,34.9052,34.9533,263280.0
2016-07-22 15:30:00,36.37,36.43,36.3,36.4,500987.0,34.9533,35.0109,34.886,34.9821,500987.0
2016-07-22 15:40:00,36.39,36.43,36.32,36.33,652827.0,34.9725,35.0109,34.9052,34.9148,652827.0
2016-07-22 15:50:00,36.33,36.44,36.29,36.36,1147142.0,34.9148,35.0205,34.8764,34.9437,1147142.0
2016-07-25 09:30:00,36.35,36.4,35.94,36.12,562748.0,34.9341,34.9821,34.54,34.713,562748.0
2016-07-25 09:40:00,36.12,36.12,35.8,35.86,533601.0,34.713,34.713,34.4055,34.4631,533601.0
2016-07-25 09:50:00,35.86,36.05,35.82,35.92,457753.0,34.4631,34.6457,34.4247,34.5208,457753.0
2016-07-25 10:00:00,35.91,35.95,35.65,35.69,366171.0,34.5112,34.5496,34.2613,34.2998,366171.0
2016-07-25 10:10:00,35.69,35.76,35.57,35.65,302518.0,34.2998,34.367,34.1844,34.2613,302518.0
2016-07-25 10:20:00,35.65,35.74,35.52,35.74,258307.0,34.2613,34.3478,34.1364,34.3478,258307.0
2016-07-25 10:30:00,35.73,35.77,35.68,35.74,252854.0,34.3382,34.3766,34.2901,34.3478,252854.0
2016-07-25 10:40:00,35.73,35.76,35.62,35.69,172001.0,34.3382,34.367,34.2325,34.2998,172001.0
2016-07-25 10:50:00,35.7,35.79,35.64,35.67,293817.0,34.3094,34.3959,34.2517,34.2805,293817.0
2016-07-25 11:00:00,35.67,35.84,35.65,35.74,369163.0,34.2805,34.4439,34.2613,34.3478,369163.0
2016-07-25 11:10:00,35.74,35.91,35.72,35.88,160383.0,34.3478,34.5112,34.3286,34.4824,160383.0
2016-07-25 11:20:00,35.87,35.91,35.81,35.88,226807.0,34.4727,34.5112,34.4151,34.4824,226807.0
2016-07-25 11:30:00,35.87,35.89,35.82,35.85,231232.0,34.4727,34.492,34.4247,34.4535,231232.0
2016-07-25 11:40:00,35.86,35.9,35.82,35.87,190809.0,34.4631,34.5016,34.4247,34.4727,190809.0
2016-07-25 11:50:00,35.86,35.92,35.82,35.87,242511.0,34.4631,34.5208,34.4247,34.4727,242511.0
2016-07-25 12:00:00,35.86,35.98,35.86,35.95,97969.0,34.4631,34.5785,34.4631,34.5496,97969.0
2016-07-25 12:10:00,35.95,36.0,35.89,36.0,164325.0,34.5496,34.5977,34.492,34.5977,164325.0
2016-07-25 12:20:00,36.0,36.04,35.96,36.0,162763.0,34.5977,34.6361,34.5592,34.5977,162763.0
2016-07-25 12:30:00,36.0,36.03,35.97,36.02,186755.0,34.5977,34.6265,34.5689,34.6169,186755.0
2016-07-25 12:40:00,36.01,36.1,35.99,36.07,173420.0,34.6073,34.6938,34.5881,34.665,173420.0
2016-07-25 12:50:00,36.07,36.19,36.03,36.03,208150.0,34.665,34.7803,34.6265,34.6265,208150.0
2016-07-25 13:00:00,36.04,36.07,35.96,35.99,137982.0,34.6361,34.665,34.5592,34.5881,137982.0
2016-07-25 13:10:00,36.0,36.06,35.95,36.03,156056.0,34.5977,34.6553,34.5496,34.6265,156056.0
2016-07-25 13:20:00,36.02,36.05,36.0,36.0,61762.0,34.6169,34.6457,34.5977,34.5977,61762.0
2016-07-25 13:30:00,36.0,36.06,35.95,36.0,102484.0,34.5977,34.6553,34.5496,34.5977,102484.0
2016-07-25 13:40:00,36.0,36.0,35.9,35.95,208052.0,34.5977,34.5977,34.5016,34.5496,208052.0
2016-07-25 13:50:00,35.95,35.98,35.93,35.94,72310.0,34.5496,34.5785,34.5304,34.54,72310.0
2016-07-25 14:00:00,35.94,35.96,35.89,35.91,157806.0,34.54,34.5592,34.492,34.5112,157806.0
2016-07-25 14:10:00,35.9,35.9,35.83,35.89,153377.0,34.5016,34.5016,34.4343,34.492,153377.0
2016-07-25 14:20:00,35.89,35.92,35.81,35.85,125132.0,34.492,34.5208,34.4151,34.4535,125132.0
2016-07-25 14:30:00,35.85,35.87,35.81,35.82,105297.0,34.4535,34.4727,34.4151,34.4247,105297.0
2016-07-25 14:40:00,35.82,35.87,35.81,35.87,176442.0,34.4247,34.4727,34.4151,34.4727,176442.0
2016-07-25 14:50:00,35.87,35.92,35.85,35.87,102342.0,34.4727,34.5208,34.4535,34.4727,102342.0
2016-07-25 15:00:00,35.88,35.89,35.81,35.84,170001.0,34.4824,34.492,34.4151,34.4439,170001.0
2016-07-25 15:10:00,35.84,35.86,35.78,35.79,147375.0,34.4439,34.4631,34.3863,34.3959,147375.0
2016-07-25 15:20:00,35.8,35.8,35.74,35.77,186107.0,34.4055,34.4055,34.3478,34.3766,186107.0
2016-07-25 15:30:00,35.78,35.81,35.71,35.79,264077.0,34.3863,34.4151,34.319,34.3959,264077.0
2016-07-25 15:40:00,35.8,35.83,35.74,35.81,332294.0,34.4055,34.4343,34.3478,34.4151,332294.0
2016-07-25 15:50:00,35.82,35.83,35.76,35.79,490436.0,34.4247,34.4343,34.367,34.3959,490436.0
2016-07-26 09:30:00,35.91,36.19,35.83,36.14,230570.0,34.5112,34.7803,34.4343,34.7322,230570.0
2016-07-26 09:40:00,36.16,36.26,36.04,36.05,218024.0,34.7515,34.8476,34.6361,34.6457,218024.0
2016-07-26 09:50:00,36.05,36.1,35.94,35.97,452273.0,34.6457,34.6938,34.54,34.5689,452273.0
2016-07-26 10:00:00,35.97,36.0,35.84,35.9,256702.0,34.5689,34.5977,34.4439,34.5016,256702.0
2016-07-26 10:10:00,35.9,35.91,35.74,35.82,177275.0,34.5016,34.5112,34.3478,34.4247,177275.0
2016-07-26 10:20:00,35.83,36.22,35.65,36.2,900934.0,34.4343,34.8091,34.2613,34.7899,900934.0
2016-07-26 10:30:00,36.21,36.21,35.99,36.16,295722.0,34.7995,34.7995,34.5881,34.7515,295722.0
2016-07-26 10:40:00,36.16,36.22,36.09,36.16,289762.0,34.7515,34.8091,34.6842,34.7515,289762.0
2016-07-26 10:50:00,36.16,36.18,35.93,35.97,236170.0,34.7515,34.7707,34.5304,34.5689,236170.0
2016-07-26 11:00:00,35.97,36.07,35.92,35.92,179487.0,34.5689,34.665,34.5208,34.5208,179487.0
2016-07-26 11:10:00,35.91,36.02,35.85,35.93,137256.0,34.5112,34.6169,34.4535,34.5304,137256.0
2016-07-26 11:20:00,35.94,35.97,35.89,35.93,152210.0,34.54,34.5689,34.492,34.5304,152210.0
2016-07-26 11:30:00,35.94,35.99,35.91,35.93,116835.0,34.54,34.5881,34.5112,34.5304,116835.0
2016-07-26 11:40:00,35.94,36.04,35.91,36.04,86092.0,34.54,34.6361,34.5112,34.6361,86092.0
2016-07-26 11:50:00,36.03,36.11,36.01,36.07,91470.0,34.6265,34.7034,34.6073,34.665,91470.0
2016-07-26 12:00:00,36.08,36.11,36.05,36.07,154010.0,34.6746,34.7034,34.6457,34.665,154010.0
2016-07-26 12:10:00,36.07,36.1,36.04,36.09,67223.0,34.665,34.6938,34.6361,34.6842,67223.0
2016-07-26 12:20:00,36.08,36.15,36.06,36.1,66997.0,34.6746,34.7418,34.6553,34.6938,66997.0
2016-07-26 12:30:00,36.1,36.14,36.04,36.08,245073.0,34.6938,34.7322,34.6361,34.6746,245073.0
2016-07-26 12:40:00,36.08,36.08,35.94,36.04,141120.0,34.6746,34.6746,34.54,34.6361,141120.0
2016-07-26 12:50:00,36.05,36.06,35.99,36.0,84951.0,34.6457,34.6553,34.5881,34.5977,84951.0
2016-07-26 13:00:00,36.0,36.07,35.99,36.07,44878.0,34.5977,34.665,34.5881,34.665,44878.0
2016-07-26 13:10:00,36.07,36.09,36.04,36.07,41406.0,34.665,34.6842,34.6361,34.665,41406.0
2016-07-26 13:20:00,36.07,36.09,36.0,36.08,80672.0,34.665,34.6842,34.5977,34.6746,80672.0
2016-07-26 13:30:00,36.07,36.18,36.06,36.17,225205.0,34.665,34.7707,34.6553,34.7611,225205.0
2016-07-26 13:40:00,36.17,36.21,36.15,36.17,91490.0,34.7611,34.7995,34.7418,34.7611,91490.0
2016-07-26 13:50:00,36.17,36.22,36.16,36.21,73985.0,34.7611,34.8091,34.7515,34.7995,73985.0
2016-07-26 14:00:00,36.21,36.25,36.18,36.22,117497.0,34.7995,34.8379,34.7707,34.8091,117497.0
2016-07-26 14:10:00,36.23,36.27,36.18,36.25,115445.0,34.8187,34.8572,34.7707,34.8379,115445.0
2016-07-26 14:20:00,36.26,36.36,36.25,36.35,168524.0,34.8476,34.9437,34.8379,34.9341,168524.0
2016-07-26 14:30:00,36.34,36.43,36.34,36.38,154627.0,34.9244,35.0109,34.9244,34.9629,154627.0
2016-07-26 14:40:00,36.38,36.41,36.35,36.39,111643.0,34.9629,34.9917,34.9341,34.9725,111643.0
2016-07-26 14:50:00,36.39,36.45,36.37,36.43,113352.0,34.9725,35.0302,34.9533,35.0109,113352.0
2016-07-26 15:00:00,36.43,36.49,36.4,36.48,153997.0,35.0109,35.0686,34.9821,35.059,153997.0
2016-07-26 15:10:00,36.49,36.53,36.45,36.48,314326.0,35.0686,35.107,35.0302,35.059,314326.0
2016-07-26 15:20:00,36.47,36.52,36.44,36.49,213610.0,35.0494,35.0974,35.0205,35.0686,213610.0
2016-07-26 15:30:00,36.48,36.53,36.46,36.51,320452.0,35.059,35.107,35.0398,35.0878,320452.0
2016-07-26 15:40:00,36.51,36.66,36.51,36.65,398514.0,35.0878,35.232,35.0878,35.2224,398514.0
2016-07-26 15:50:00,36.64,36.68,36.53,36.56,878968.0,35.2128,35.2512,35.107,35.1359,878968.0
2016-07-27 09:30:00,36.5,36.5,36.25,36.42,265243.0,35.0782,35.0782,34.8379,35.0013,265243.0
2016-07-27 09:40:00,36.42,36.52,36.33,36.34,256871.0,35.0013,35.0974,34.9148,34.9244,256871.0
2016-07-27 09:50:00,36.34,36.57,36.34,36.55,192938.0,34.9244,35.1455,34.9244,35.1263,192938.0
2016-07-27 10:00:00,36.55,36.6,36.39,36.4,186607.0,35.1263,35.1743,34.9725,34.9821,186607.0
2016-07-27 10:10:00,36.41,36.42,36.32,36.41,161167.0,34.9917,35.0013,34.9052,34.9917,161167.0
2016-07-27 10:20:00,36.4,36.4,36.24,36.26,279812.0,34.9821,34.9821,34.8283,34.8476,279812.0
2016-07-27 10:30:00,36.25,36.28,36.15,36.25,218759.0,34.8379,34.8668,34.7418,34.8379,218759.0
2016-07-27 10:40:00,36.24,36.31,36.21,36.27,142343.0,34.8283,34.8956,34.7995,34.8572,142343.0
2016-07-27 10:50:00,36.26,36.27,36.17,36.24,151477.0,34.8476,34.8572,34.7611,34.8283,151477.0
2016-07-27 11:00:00,36.25,36.39,36.25,36.3,206833.0,34.8379,34.9725,34.8379,34.886,206833.0
2016-07-27 11:10:00,36.3,36.34,36.17,36.17,126893.0,34.886,34.9244,34.7611,34.7611,126893.0
2016-07-27 11:20:00,36.17,36.22,36.14,36.18,118515.0,34.7611,34.8091,34.7322,34.7707,118515.0
2016-07-27 11:30:00,36.18,36.18,36.02,36.05,191031.0,34.7707,34.7707,34.6169,34.6457,191031.0
2016-07-27 11:40:00,36.04,36.12,36.0,36.1,214273.0,34.6361,34.713,34.5977,34.6938,214273.0
2016-07-27 11:50:00,36.11,36.17,36.11,36.17,67611.0,34.7034,34.7611,34.7034,34.7611,67611.0
2016-07-27 12:00:00,36.16,36.17,36.06,36.09,96713.0,34.7515,34.7611,34.6553,34.6842,96713.0
2016-07-27 12:10:00,36.08,36.09,36.05,36.09,79797.0,34.6746,34.6842,34.6457,34.6842,79797.0
2016-07-27 12:20:00,36.08,36.09,36.01,36.01,89223.0,34.6746,34.6842,34.6073,34.6073,89223.0
2016-07-27 12:30:00,36.02,36.05,35.99,36.04,137024.0,34.6169,34.6457,34.5881,34.6361,137024.0
2016-07-27 12:40:00,36.05,36.1,36.05,36.07,70599.0,34.6457,34.6938,34.6457,34.665,70599.0
2016-07-27 12:50:00,36.08,36.1,36.03,36.05,102955.0,34.6746,34.6938,34.6265,34.6457,102955.0
2016-07-27 13:00:00,36.06,36.07,36.02,36.04,93497.0,34.6553,34.665,34.6169,34.6361,93497.0
2016-07-27 13:10:00,36.03,36.07,36.0,36.05,100900.0,34.6265,34.665,34.5977,34.6457,100900.0
2016-07-27 13:20:00,36.06,36.09,36.04,36.06,58030.0,34.6553,34.6842,34.6361,34.6553,58030.0
2016-07-27 13:30:00,36.07,36.14,36.06,36.1,92599.0,34.665,34.7322,34.6553,34.6938,92599.0
2016-07-27 13:40:00,36.11,36.17,36.09,36.16,71104.0,34.7034,34.7611,34.6842,34.7515,71104.0
2016-07-27 13:50:00,36.15,36.16,35.95,36.04,167730.0,34.7418,34.7515,34.5496,34.6361,167730.0
2016-07-27 14:00:00,36.04,36.16,35.9,36.07,158937.0,34.6361,34.7515,34.5016,34.665,158937.0
2016-07-27 14:10:00,36.07,36.23,36.03,36.18,135070.0,34.665,34.8187,34.6265,34.7707,135070.0
2016-07-27 14:20:00,36.18,36.33,36.18,36.26,211582.0,34.7707,34.9148,34.7707,34.8476,211582.0
2016-07-27 14:30:00,36.26,36.33,36.26,36.28,115825.0,34.8476,34.9148,34.8476,34.8668,115825.0
2016-07-27 14:40:00,36.28,36.35,36.26,36.3,117552.0,34.8668,34.9341,34.8476,34.886,117552.0
2016-07-27 14:50:00,36.3,36.32,36.28,36.31,129654.0,34.886,34.9052,34.8668,34.8956,129654.0
2016-07-27 15:00:00,36.31,36.37,36.31,36.34,160396.0,34.8956,34.9533,34.8956,34.9244,160396.0
2016-07-27 15:10:00,36.35,36.39,36.31,36.37,153182.0,34.9341,34.9725,34.8956,34.9533,153182.0
2016-07-27 15:20:00,36.37,36.39,36.28,36.33,127727.0,34.9533,34.9725,34.8668,34.9148,127727.0
2016-07-27 15:30:00,36.33,36.37,36.31,36.37,104159.0,34.9148,34.9533,34.8956,34.9533,104159.0
2016-07-27 15:40:00,36.37,36.37,36.2,36.22,190139.0,34.9533,34.9533,34.7899,34.8091,190139.0
2016-07-27 15:50:00,36.21,36.25,36.14,36.21,403891.0,34.7995,34.8379,34.7322,34.7995,403891.0
2016-07-28 09:30:00,36.07,36.11,35.75,35.93,332806.0,34.665,34.7034,34.3574,34.5304,332806.0
2016-07-28 09:40:00,35.93,36.1,35.87,36.04,137947.0,34.5304,34.6938,34.4727,34.6361,137947.0
2016-07-28 09:50:00,36.04,36.16,36.03,36.05,162252.0,34.6361,34.7515,34.6265,34.6457,162252.0
2016-07-28 10:00:00,36.04,36.1,35.99,36.0,131179.0,34.6361,34.6938,34.5881,34.5977,131179.0
2016-07-28 10:10:00,36.0,36.04,35.87,35.91,138296.0,34.5977,34.6361,34.4727,34.5112,138296.0
2016-07-28 10:20:00,35.91,36.11,35.88,36.07,111642.0,34.5112,34.7034,34.4824,34.665,111642.0
2016-07-28 10:30:00,36.08,36.1,36.0,36.05,98534.0,34.6746,34.6938,34.5977,34.6457,98534.0
2016-07-28 10:40:00,36.05,36.16,36.04,36.12,77428.0,34.6457,34.7515,34.6361,34.713,77428.0
2016-07-28 10:50:00,36.12,36.17,36.0,36.0,127156.0,34.713,34.7611,34.5977,34.5977,127156.0
2016-07-28 11:00:00,36.01,36.2,36.01,36.13,138985.0,34.6073,34.7899,34.6073,34.7226,138985.0
2016-07-28 11:10:00,36.13,36.2,36.1,36.17,110727.0,34.7226,34.7899,34.6938,34.7611,110727.0
2016-07-28 11:20:00,36.18,36.19,36.1,36.12,154226.0,34.7707,34.7803,34.6938,34.713,154226.0
2016-07-28 11:30:00,36.12,36.18,36.03,36.16,116724.0,34.713,34.7707,34.6265,34.7515,116724.0
2016-07-28 11:40:00,36.17,36.24,36.15,36.17,229741.0,34.7611,34.8283,34.7418,34.7611,229741.0
2016-07-28 11:50:00,36.18,36.21,36.15,36.17,198018.0,34.7707,34.7995,34.7418,34.7611,198018.0
2016-07-28 12:00:00,36.17,36.27,36.17,36.27,77941.0,34.7611,34.8572,34.7611,34.8572,77941.0
2016-07-28 12:10:00,36.27,36.27,36.19,36.19,106972.0,34.8572,34.8572,34.7803,34.7803,106972.0
2016-07-28 12:20:00,36.2,36.23,36.17,36.23,55450.0,34.7899,34.8187,34.7611,34.8187,55450.0
2016-07-28 12:30:00,36.22,36.22,36.17,36.2,48399.0,34.8091,34.8091,34.7611,34.7899,48399.0
2016-07-28 12:40:00,36.2,36.22,36.17,36.2,86094.0,34.7899,34.8091,34.7611,34.7899,86094.0
2016-07-28 12:50:00,36.2,36.25,36.18,36.23,100262.0,34.7899,34.8379,34.7707,34.8187,100262.0
2016-07-28 13:00:00,36.22,36.38,36.21,36.38,340177.0,34.8091,34.9629,34.7995,34.9629,340177.0
2016-07-28 13:10:00,36.38,36.39,36.34,36.37,106135.0,34.9629,34.9725,34.9244,34.9533,106135.0
2016-07-28 13:20:00,36.37,36.4,36.35,36.38,139579.0,34.9533,34.9821,34.9341,34.9629,139579.0
2016-07-28 13:30:00,36.38,36.39,36.34,36.39,115254.0,34.9629,34.9725,34.9244,34.9725,115254.0
2016-07-28 13:40:00,36.38,36.4,36.34,36.4,152877.0,34.9629,34.9821,34.9244,34.9821,152877.0
2016-07-28 13:50:00,36.4,36.5,36.39,36.49,126914.0,34.9821,35.0782,34.9725,35.0686,126914.0
2016-07-28 14:00:00,36.5,36.53,36.47,36.5,161002.0,35.0782,35.107,35.0494,35.0782,161002.0
2016-07-28 14:10:00,36.51,36.52,36.46,36.48,97812.0,35.0878,35.0974,35.0398,35.059,97812.0
2016-07-28 14:20:00,36.47,36.49,36.45,36.45,80681.0,35.0494,35.0686,35.0302,35.0302,80681.0
2016-07-28 14:30:00,36.45,36.49,36.45,36.46,65872.0,35.0302,35.0686,35.0302,35.0398,65872.0
2016-07-28 14:40:00,36.47,36.47,36.42,36.43,61043.0,35.0494,35.0494,35.0013,35.0109,61043.0
2016-07-28 14:50:00,36.43,36.46,36.39,36.4,96150.0,35.0109,35.0398,34.9725,34.9821,96150.0
2016-07-28 15:00:00,36.4,36.45,36.39,36.42,89777.0,34.9821,35.0302,34.9725,35.0013,89777.0
2016-07-28 15:10:00,36.41,36.48,36.41,36.45,64260.0,34.9917,35.059,34.9917,35.0302,64260.0
2016-07-28 15:20:00,36.46,36.48,36.43,36.44,88002.0,35.0398,35.059,35.0109,35.0205,88002.0
2016-07-28 15:30:00,36.45,36.47,36.4,36.42,138292.0,35.0302,35.0494,34.9821,35.0013,138292.0
2016-07-28 15:40:00,36.41,36.5,36.4,36.45,226935.0,34.9917,35.0782,34.9821,35.0302,226935.0
2016-07-28 15:50:00,36.45,36.45,36.3,36.34,643191.0,35.0302,35.0302,34.886,34.9244,643191.0
2016-07-29 09:30:00,36.26,36.67,36.26,36.64,220035.0,34.8476,35.2416,34.8476,35.2128,220035.0
2016-07-29 09:40:00,36.65,36.74,36.51,36.58,125506.0,35.2224,35.3089,35.0878,35.1551,125506.0
2016-07-29 09:50:00,36.58,36.62,36.43,36.51,155705.0,35.1551,35.1935,35.0109,35.0878,155705.0
2016-07-29 10:00:00,36.49,36.55,36.39,36.41,149593.0,35.0686,35.1263,34.9725,34.9917,149593.0
2016-07-29 10:10:00,36.4,36.48,36.33,36.37,322640.0,34.9821,35.059,34.9148,34.9533,322640.0
2016-07-29 10:20:00,36.37,36.45,36.35,36.42,103942.0,34.9533,35.0302,34.9341,35.0013,103942.0
2016-07-29 10:30:00,36.41,36.49,36.39,36.4,207878.0,34.9917,35.0686,34.9725,34.9821,207878.0
2016-07-29 10:40:00,36.41,36.43,36.33,36.4,120289.0,34.9917,35.0109,34.9148,34.9821,120289.0
2016-07-29 10:50:00,36.41,36.43,36.32,36.33,176482.0,34.9917,35.0109,34.9052,34.9148,176482.0
2016-07-29 11:00:00,36.32,36.34,36.13,36.15,219291.0,34.9052,34.9244,34.7226,34.7418,219291.0
2016-07-29 11:10:00,36.14,36.15,35.97,35.97,301565.0,34.7322,34.7418,34.5689,34.5689,301565.0
2016-07-29 11:20:00,35.97,36.02,35.88,35.89,188090.0,34.5689,34.6169,34.4824,34.492,188090.0
2016-07-29 11:30:00,35.89,36.02,35.89,36.0,204381.0,34.492,34.6169,34.492,34.5977,204381.0
2016-07-29 11:40:00,35.99,36.0,35.85,35.86,287637.0,34.5881,34.5977,34.4535,34.4631,287637.0
2016-07-29 11:50:00,35.86,35.93,35.86,35.91,144123.0,34.4631,34.5304,34.4631,34.5112,144123.0
2016-07-29 12:00:00,35.91,35.98,35.89,35.97,111120.0,34.5112,34.5785,34.492,34.5689,111120.0
2016-07-29 12:10:00,35.98,36.05,35.97,35.98,98066.0,34.5785,34.6457,34.5689,34.5785,98066.0
2016-07-29 12:20:00,35.99,36.02,35.96,35.96,107321.0,34.5881,34.6169,34.5592,34.5592,107321.0
2016-07-29 12:30:00,35.96,36.04,35.94,35.95,81224.0,34.5592,34.6361,34.54,34.5496,81224.0
2016-07-29 12:40:00,35.95,35.95,35.84,35.88,224946.0,34.5496,34.5496,34.4439,34.4824,224946.0
2016-07-29 12:50:00,35.87,35.87,35.68,35.69,253208.0,34.4727,34.4727,34.2901,34.2998,253208.0
2016-07-29 13:00:00,35.69,35.71,35.63,35.7,322612.0,34.2998,34.319,34.2421,34.3094,322612.0
2016-07-29 13:10:00,35.71,35.75,35.68,35.7,91376.0,34.319,34.3574,34.2901,34.3094,91376.0
2016-07-29 13:20:00,35.7,35.75,35.68,35.73,109177.0,34.3094,34.3574,34.2901,34.3382,109177.0
2016-07-29 13:30:00,35.74,35.79,35.72,35.73,76416.0,34.3478,34.3959,34.3286,34.3382,76416.0
2016-07-29 13:40:00,35.72,35.73,35.7,35.72,71444.0,34.3286,34.3382,34.3094,34.3286,71444.0
2016-07-29 13:50:00,35.72,35.74,35.63,35.65,116755.0,34.3286,34.3478,34.2421,34.2613,116755.0
2016-07-29 14:00:00,35.64,35.68,35.61,35.65,131182.0,34.2517,34.2901,34.2229,34.2613,131182.0
2016-07-29 14:10:00,35.65,35.76,35.65,35.75,138613.0,34.2613,34.367,34.2613,34.3574,138613.0
2016-07-29 14:20:00,35.75,35.82,35.73,35.79,119334.0,34.3574,34.4247,34.3382,34.3959,119334.0
2016-07-29 14:30:00,35.8,35.82,35.66,35.68,123063.0,34.4055,34.4247,34.2709,34.2901,123063.0
2016-07-29 14:40:00,35.68,35.72,35.67,35.69,103275.0,34.2901,34.3286,34.2805,34.2998,103275.0
2016-07-29 14:50:00,35.69,35.73,35.68,35.7,103600.0,34.2998,34.3382,34.2901,34.3094,103600.0
2016-07-29 15:00:00,35.7,35.75,35.66,35.73,195438.0,34.3094,34.3574,34.2709,34.3382,195438.0
2016-07-29 15:10:00,35.73,35.76,35.67,35.68,146295.0,34.3382,34.367,34.2805,34.2901,146295.0
2016-07-29 15:20:00,35.67,35.68,35.61,35.62,300985.0,34.2805,34.2901,34.2229,34.2325,300985.0
2016-07-29 15:30:00,35.63,35.63,35.58,35.58,282142.0,34.2421,34.2421,34.194,34.194,282142.0
2016-07-29 15:40:00,35.59,35.67,35.54,35.57,596026.0,34.2037,34.2805,34.1556,34.1844,596026.0
2016-07-29 15:50:00,35.56,35.58,35.5,35.51,997204.0,34.1748,34.194,34.1172,34.1268,997204.0
2016-08-01 09:30:00,35.54,35.75,35.1,35.31,329722.0,34.1556,34.3574,33.7327,33.9346,329722.0
2016-08-01 09:40:00,35.3,35.4,35.2,35.23,185070.0,33.925,34.0211,33.8288,33.8577,185070.0
2016-08-01 09:50:00,35.24,35.61,35.23,35.5,174640.0,33.8673,34.2229,33.8577,34.1172,174640.0
2016-08-01 10:00:00,35.5,35.58,35.46,35.52,213905.0,34.1172,34.194,34.0787,34.1364,213905.0
2016-08-01 10:10:00,35.53,35.71,35.49,35.68,185719.0,34.146,34.319,34.1076,34.2901,185719.0
2016-08-01 10:20:00,35.67,35.68,35.58,35.62,112291.0,34.2805,34.2901,34.194,34.2325,112291.0
2016-08-01 10:30:00,35.62,35.65,35.52,35.52,170696.0,34.2325,34.2613,34.1364,34.1364,170696.0
2016-08-01 10:40:00,35.53,35.65,35.51,35.63,145795.0,34.146,34.2613,34.1268,34.2421,145795.0
2016-08-01 10:50:00,35.63,35.68,35.6,35.62,123747.0,34.2421,34.2901,34.2133,34.2325,123747.0
2016-08-01 11:00:00,35.61,35.67,35.57,35.65,108902.0,34.2229,34.2805,34.1844,34.2613,108902.0
2016-08-01 11:10:00,35.65,35.67,35.61,35.63,165077.0,34.2613,34.2805,34.2229,34.2421,165077.0
2016-08-01 11:20:00,35.62,35.66,35.54,35.55,123093.0,34.2325,34.2709,34.1556,34.1652,123093.0
2016-08-01 11:30:00,35.55,35.6,35.52,35.55,192822.0,34.1652,34.2133,34.1364,34.1652,192822.0
2016-08-01 11:40:00,35.55,35.62,35.5,35.56,183086.0,34.1652,34.2325,34.1172,34.1748,183086.0
2016-08-01 11:50:00,35.57,35.57,35.45,35.46,238960.0,34.1844,34.1844,34.0691,34.0787,238960.0
2016-08-01 12:00:00,35.45,35.49,35.29,35.3,155086.0,34.0691,34.1076,33.9153,33.925,155086.0
2016-08-01 12:10:00,35.3,35.41,35.28,35.4,215578.0,33.925,34.0307,33.9057,34.0211,215578.0
2016-08-01 12:20:00,35.4,35.41,35.3,35.32,150701.0,34.0211,34.0307,33.925,33.9442,150701.0
2016-08-01 12:30:00,35.31,35.32,35.24,35.3,105823.0,33.9346,33.9442,33.8673,33.925,105823.0
2016-08-01 12:40:00,35.3,35.34,35.24,35.26,104105.0,33.925,33.9634,33.8673,33.8865,104105.0
2016-08-01 12:50:00,35.25,35.3,35.22,35.27,133891.0,33.8769,33.925,33.8481,33.8961,133891.0
2016-08-01 13:00:00,35.26,35.36,35.26,35.34,129592.0,33.8865,33.9826,33.8865,33.9634,129592.0
2016-08-01 13:10:00,35.34,35.4,35.33,35.37,101669.0,33.9634,34.0211,33.9538,33.9922,101669.0
2016-08-01 13:20:00,35.36,35.45,35.34,35.45,93770.0,33.9826,34.0691,33.9634,34.0691,93770.0
2016-08-01 13:30:00,35.45,35.55,35.44,35.47,158564.0,34.0691,34.1652,34.0595,34.0883,158564.0
2016-08-01 13:40:00,35.46,35.5,35.44,35.48,89864.0,34.0787,34.1172,34.0595,34.0979,89864.0
2016-08-01 13:50:00,35.49,35.54,35.45,35.53,89857.0,34.1076,34.1556,34.0691,34.146,89857.0
2016-08-01 14:00:00,35.54,35.57,35.51,35.55,95437.0,34.1556,34.1844,34.1268,34.1652,95437.0
2016-08-01 14:10:00,35.54,35.56,35.5,35.52,113366.0,34.1556,34.1748,34.1172,34.1364,113366.0
2016-08-01 14:20:00,35.52,35.58,35.51,35.53,96225.0,34.1364,34.194,34.1268,34.146,96225.0
2016-08-01 14:30:00,35.54,35.55,35.51,35.52,76025.0,34.1556,34.1652,34.1268,34.1364,76025.0
2016-08-01 14:40:00,35.52,35.57,35.51,35.56,83868.0,34.1364,34.1844,34.1268,34.1748,83868.0
2016-08-01 14:50:00,35.56,35.56,35.49,35.53,125099.0,34.1748,34.1748,34.1076,34.146,125099.0
2016-08-01 15:00:00,35.52,35.55,35.45,35.45,205583.0,34.1364,34.1652,34.0691,34.0691,205583.0
2016-08-01 15:10:00,35.45,35.54,35.45,35.48,141417.0,34.0691,34.1556,34.0691,34.0979,141417.0
2016-08-01 15:20:00,35.48,35.51,35.45,35.48,126523.0,34.0979,34.1268,34.0691,34.0979,126523.0
2016-08-01 15:30:00,35.47,35.55,35.47,35.55,138726.0,34.0883,34.1652,34.0883,34.1652,138726.0
2016-08-01 15:40:00,35.55,35.59,35.54,35.57,358544.0,34.1652,34.2037,34.1556,34.1844,358544.0
2016-08-01 15:50:00,35.57,35.61,35.5,35.59,474657.0,34.1844,34.2229,34.1172,34.2037,474657.0
2016-08-02 09:30:00,35.39,35.4,34.67,34.7,622921.0,34.0114,34.0211,33.3195,33.3483,622921.0
2016-08-02 09:40:00,34.7,34.73,34.3,34.63,626995.0,33.3483,33.3772,32.9639,33.281,626995.0
2016-08-02 09:50:00,34.62,34.66,34.4,34.53,338148.0,33.2714,33.3099,33.06,33.1849,338148.0
2016-08-02 10:00:00,34.54,34.59,34.4,34.41,223128.0,33.1946,33.2426,33.06,33.0696,223128.0
2016-08-02 10:10:00,34.41,34.42,34.28,34.32,226100.0,33.0696,33.0792,32.9447,32.9831,226100.0
2016-08-02 10:20:00,34.33,34.39,34.25,34.39,149799.0,32.9927,33.0504,32.9159,33.0504,149799.0
2016-08-02 10:30:00,34.38,34.39,34.09,34.14,251604.0,33.0408,33.0504,32.7621,32.8101,251604.0
2016-08-02 10:40:00,34.13,34.13,33.9,33.93,526890.0,32.8005,32.8005,32.5795,32.6083,526890.0
2016-08-02 10:50:00,33.92,34.04,33.73,33.75,417314.0,32.5987,32.714,32.4161,32.4353,417314.0
2016-08-02 11:00:00,33.76,34.1,33.75,33.97,516196.0,32.4449,32.7717,32.4353,32.6468,516196.0
2016-08-02 11:10:00,33.97,34.03,33.8,34.0,222988.0,32.6468,32.7044,32.4834,32.6756,222988.0
2016-08-02 11:20:00,34.01,34.22,33.99,34.17,238482.0,32.6852,32.887,32.666,32.839,238482.0
2016-08-02 11:30:00,34.16,34.2,34.05,34.12,178865.0,32.8294,32.8678,32.7236,32.7909,178865.0
2016-08-02 11:40:00,34.12,34.13,33.94,34.05,139607.0,32.7909,32.8005,32.6179,32.7236,139607.0
2016-08-02 11:50:00,34.05,34.12,33.93,33.93,141475.0,32.7236,32.7909,32.6083,32.6083,141475.0
2016-08-02 12:00:00,33.92,33.96,33.83,33.84,206531.0,32.5987,32.6371,32.5122,32.5218,206531.0
2016-08-02 12:10:00,33.84,33.99,33.83,33.92,112600.0,32.5218,32.666,32.5122,32.5987,112600.0
2016-08-02 12:20:00,33.92,34.0,33.92,34.0,112526.0,32.5987,32.6756,32.5987,32.6756,112526.0
2016-08-02 12:30:00,33.99,34.0,33.85,33.87,155644.0,32.666,32.6756,32.5314,32.5507,155644.0
2016-08-02 12:40:00,33.88,33.94,33.83,33.83,143761.0,32.5603,32.6179,32.5122,32.5122,143761.0
2016-08-02 12:50:00,33.83,33.92,33.82,33.87,146543.0,32.5122,32.5987,32.5026,32.5507,146543.0
2016-08-02 13:00:00,33.87,33.87,33.74,33.77,182422.0,32.5507,32.5507,32.4257,32.4545,182422.0
2016-08-02 13:10:00,33.77,33.79,33.65,33.67,169676.0,32.4545,32.4738,32.3392,32.3584,169676.0
2016-08-02 13:20:00,33.67,33.7,33.58,33.66,266837.0,32.3584,32.3873,32.272,32.3488,266837.0
2016-08-02 13:30:00,33.66,33.69,33.55,33.55,209105.0,32.3488,32.3777,32.2431,32.2431,209105.0
2016-08-02 13:40:00,33.56,33.57,33.42,33.51,314222.0,32.2527,32.2623,32.1182,32.2047,314222.0
2016-08-02 13:50:00,33.52,33.59,33.5,33.57,155943.0,32.2143,32.2816,32.1951,32.2623,155943.0
2016-08-02 14:00:00,33.58,33.58,33.42,33.55,209434.0,32.272,32.272,32.1182,32.2431,209434.0
2016-08-02 14:10:00,33.56,33.56,33.38,33.39,173104.0,32.2527,32.2527,32.0797,32.0894,173104.0
2016-08-02 14:20:00,33.38,33.59,33.38,33.42,246139.0,32.0797,32.2816,32.0797,32.1182,246139.0
2016-08-02 14:30:00,33.42,33.51,33.41,33.44,187603.0,32.1182,32.2047,32.1086,32.1374,187603.0
2016-08-02 14:40:00,33.44,33.54,33.43,33.51,170042.0,32.1374,32.2335,32.1278,32.2047,170042.0
2016-08-02 14:50:00,33.52,33.56,33.47,33.5,154931.0,32.2143,32.2527,32.1662,32.1951,154931.0
2016-08-02 15:00:00,33.5,33.56,33.47,33.5,190289.0,32.1951,32.2527,32.1662,32.1951,190289.0
2016-08-02 15:10:00,33.5,33.52,33.45,33.51,167891.0,32.1951,32.2143,32.147,32.2047,167891.0
2016-08-02 15:20:00,33.5,33.58,33.49,33.56,173646.0,32.1951,32.272,32.1855,32.2527,173646.0
2016-08-02 15:30:00,33.55,33.56,33.44,33.48,423237.0,32.2431,32.2527,32.1374,32.1758,423237.0
2016-08-02 15:40:00,33.47,33.57,33.42,33.55,612245.0,32.1662,32.2623,32.1182,32.2431,612245.0
2016-08-02 15:50:00,33.55,33.56,33.48,33.51,818599.0,32.2431,32.2527,32.1758,32.2047,818599.0
2016-08-03 09:30:00,33.47,33.96,33.45,33.76,345551.0,32.2623,32.7346,32.243,32.5418,345551.0
2016-08-03 09:40:00,33.75,33.75,33.48,33.67,230031.0,32.5322,32.5322,32.272,32.4551,230031.0
2016-08-03 09:50:00,33.66,33.76,33.5,33.57,185413.0,32.4455,32.5418,32.2912,32.3587,185413.0
2016-08-03 10:00:00,33.56,33.6,33.5,33.56,124130.0,32.3491,32.3876,32.2912,32.3491,124130.0
2016-08-03 10:10:00,33.57,33.72,33.48,33.48,146932.0,32.3587,32.5033,32.272,32.272,146932.0
2016-08-03 10:20:00,33.48,33.51,33.35,33.36,174224.0,32.272,32.3009,32.1466,32.1563,174224.0
2016-08-03 10:30:00,33.35,33.44,33.32,33.37,122411.0,32.1466,32.2334,32.1177,32.1659,122411.0
2016-08-03 10:40:00,33.37,33.4,33.33,33.36,97253.0,32.1659,32.1948,32.1274,32.1563,97253.0
2016-08-03 10:50:00,33.36,33.42,33.17,33.19,241671.0,32.1563,32.2141,31.9731,31.9924,241671.0
2016-08-03 11:00:00,33.2,33.39,33.19,33.31,227614.0,32.0021,32.1852,31.9924,32.1081,227614.0
2016-08-03 11:10:00,33.31,33.37,33.22,33.22,135121.0,32.1081,32.1659,32.0213,32.0213,135121.0
2016-08-03 11:20:00,33.23,33.4,33.22,33.39,151032.0,32.031,32.1948,32.0213,32.1852,151032.0
2016-08-03 11:30:00,33.39,33.4,33.28,33.31,100188.0,32.1852,32.1948,32.0792,32.1081,100188.0
2016-08-03 11:40:00,33.32,33.38,33.26,33.38,120690.0,32.1177,32.1756,32.0599,32.1756,120690.0
2016-08-03 11:50:00,33.38,33.42,33.32,33.4,112408.0,32.1756,32.2141,32.1177,32.1948,112408.0
2016-08-03 12:00:00,33.4,33.47,33.39,33.47,88734.0,32.1948,32.2623,32.1852,32.2623,88734.0
2016-08-03 12:10:00,33.47,33.54,33.44,33.51,86055.0,32.2623,32.3298,32.2334,32.3009,86055.0
2016-08-03 12:20:00,33.51,33.58,33.46,33.57,105720.0,32.3009,32.3683,32.2527,32.3587,105720.0
2016-08-03 12:30:00,33.57,33.6,33.51,33.58,98655.0,32.3587,32.3876,32.3009,32.3683,98655.0
2016-08-03 12:40:00,33.58,33.63,33.54,33.57,120896.0,32.3683,32.4165,32.3298,32.3587,120896.0
2016-08-03 12:50:00,33.56,33.59,33.51,33.55,80753.0,32.3491,32.378,32.3009,32.3394,80753.0
2016-08-03 13:00:00,33.54,33.55,33.49,33.5,108894.0,32.3298,32.3394,32.2816,32.2912,108894.0
2016-08-03 13:10:00,33.5,33.51,33.44,33.46,118442.0,32.2912,32.3009,32.2334,32.2527,118442.0
2016-08-03 13:20:00,33.45,33.52,33.45,33.51,115028.0,32.243,32.3105,32.243,32.3009,115028.0
2016-08-03 13:30:00,33.52,33.61,33.47,33.56,151019.0,32.3105,32.3973,32.2623,32.3491,151019.0
2016-08-03 13:40:00,33.56,33.57,33.42,33.46,97183.0,32.3491,32.3587,32.2141,32.2527,97183.0
2016-08-03 13:50:00,33.46,33.47,33.41,33.42,112478.0,32.2527,32.2623,32.2045,32.2141,112478.0
2016-08-03 14:00:00,33.42,33.49,33.42,33.46,116349.0,32.2141,32.2816,32.2141,32.2527,116349.0
2016-08-03 14:10:00,33.46,33.46,33.37,33.38,190526.0,32.2527,32.2527,32.1659,32.1756,190526.0
2016-08-03 14:20:00,33.38,33.45,33.36,33.36,121309.0,32.1756,32.243,32.1563,32.1563,121309.0
2016-08-03 14:30:00,33.36,33.42,33.35,33.36,107808.0,32.1563,32.2141,32.1466,32.1563,107808.0
2016-08-03 14:40:00,33.36,33.39,33.29,33.32,104112.0,32.1563,32.1852,32.0888,32.1177,104112.0
2016-08-03 14:50:00,33.32,33.37,33.3,33.32,117998.0,32.1177,32.1659,32.0984,32.1177,117998.0
2016-08-03 15:00:00,33.32,33.39,33.32,33.35,164596.0,32.1177,32.1852,32.1177,32.1466,164596.0
2016-08-03 15:10:00,33.36,33.42,33.32,33.32,159581.0,32.1563,32.2141,32.1177,32.1177,159581.0
2016-08-03 15:20:00,33.32,33.42,33.31,33.41,153808.0,32.1177,32.2141,32.1081,32.2045,153808.0
2016-08-03 15:30:00,33.41,33.43,33.35,33.43,238302.0,32.2045,32.2238,32.1466,32.2238,238302.0
2016-08-03 15:40:00,33.43,33.5,33.38,33.5,368581.0,32.2238,32.2912,32.1756,32.2912,368581.0
2016-08-03 15:50:00,33.49,33.52,33.44,33.49,835802.0,32.2816,32.3105,32.2334,32.2816,835802.0
2016-08-04 09:30:00,33.57,33.77,33.43,33.53,180344.0,32.3587,32.5515,32.2238,32.3201,180344.0
2016-08-04 09:40:00,33.53,33.63,33.38,33.42,129106.0,32.3201,32.4165,32.1756,32.2141,129106.0
2016-08-04 09:50:00,33.41,33.49,33.18,33.21,308907.0,32.2045,32.2816,31.9828,32.0117,308907.0
2016-08-04 10:00:00,33.22,33.32,33.05,33.06,289541.0,32.0213,32.1177,31.8575,31.8671,289541.0
2016-08-04 10:10:00,33.06,33.34,33.0,33.31,335674.0,31.8671,32.137,31.8093,32.1081,335674.0
2016-08-04 10:20:00,33.3,33.33,33.19,33.22,161916.0,32.0984,32.1274,31.9924,32.0213,161916.0
2016-08-04 10:30:00,33.23,33.34,33.19,33.31,149781.0,32.031,32.137,31.9924,32.1081,149781.0
2016-08-04 10:40:00,33.31,33.32,33.21,33.27,111731.0,32.1081,32.1177,32.0117,32.0695,111731.0
2016-08-04 10:50:00,33.26,33.38,33.24,33.37,141596.0,32.0599,32.1756,32.0406,32.1659,141596.0
2016-08-04 11:00:00,33.36,33.43,33.33,33.36,172391.0,32.1563,32.2238,32.1274,32.1563,172391.0
2016-08-04 11:10:00,33.37,33.38,33.26,33.27,107339.0,32.1659,32.1756,32.0599,32.0695,107339.0
2016-08-04 11:20:00,33.27,33.32,33.26,33.28,104690.0,32.0695,32.1177,32.0599,32.0792,104690.0
2016-08-04 11:30:00,33.27,33.34,33.26,33.33,153239.0,32.0695,32.137,32.0599,32.1274,153239.0
2016-08-04 11:40:00,33.34,33.35,33.16,33.19,143869.0,32.137,32.1466,31.9635,31.9924,143869.0
2016-08-04 11:50:00,33.19,33.3,33.16,33.29,164203.0,31.9924,32.0984,31.9635,32.0888,164203.0
2016-08-04 12:00:00,33.29,33.43,33.27,33.37,105097.0,32.0888,32.2238,32.0695,32.1659,105097.0
2016-08-04 12:10:00,33.38,33.43,33.35,33.37,81019.0,32.1756,32.2238,32.1466,32.1659,81019.0
2016-08-04 12:20:00,33.37,33.38,33.32,33.34,88515.0,32.1659,32.1756,32.1177,32.137,88515.0
2016-08-04 12:30:00,33.35,33.35,33.28,33.3,68254.0,32.1466,32.1466,32.0792,32.0984,68254.0
2016-08-04 12:40:00,33.3,33.31,33.24,33.27,72032.0,32.0984,32.1081,32.0406,32.0695,72032.0
2016-08-04 12:50:00,33.28,33.33,33.27,33.27,57047.0,32.0792,32.1274,32.0695,32.0695,57047.0
2016-08-04 13:00:00,33.28,33.3,33.22,33.27,102111.0,32.0792,32.0984,32.0213,32.0695,102111.0
2016-08-04 13:10:00,33.27,33.31,33.26,33.3,89476.0,32.0695,32.1081,32.0599,32.0984,89476.0
2016-08-04 13:20:00,33.32,33.39,33.29,33.39,66741.0,32.1177,32.1852,32.0888,32.1852,66741.0
2016-08-04 13:30:00,33.39,33.47,33.36,33.46,106434.0,32.1852,32.2623,32.1563,32.2527,106434.0
2016-08-04 13:40:00,33.47,33.47,33.42,33.44,98686.0,32.2623,32.2623,32.2141,32.2334,98686.0
2016-08-04 13:50:00,33.44,33.45,33.38,33.43,78987.0,32.2334,32.243,32.1756,32.2238,78987.0
2016-08-04 14:00:00,33.44,33.5,33.43,33.47,66606.0,32.2334,32.2912,32.2238,32.2623,66606.0
2016-08-04 14:10:00,33.47,33.5,33.38,33.4,65199.0,32.2623,32.2912,32.1756,32.1948,65199.0
2016-08-04 14:20:00,33.4,33.48,33.39,33.48,119592.0,32.1948,32.272,32.1852,32.272,119592.0
2016-08-04 14:30:00,33.47,33.49,33.46,33.48,67936.0,32.2623,32.2816,32.2527,32.272,67936.0
2016-08-04 14:40:00,33.48,33.57,33.47,33.56,188541.0,32.272,32.3587,32.2623,32.3491,188541.0
2016-08-04 14:50:00,33.56,33.66,33.54,33.64,140141.0,32.3491,32.4455,32.3298,32.4262,140141.0
2016-08-04 15:00:00,33.64,33.65,33.6,33.65,115538.0,32.4262,32.4358,32.3876,32.4358,115538.0
2016-08-04 15:10:00,33.64,33.65,33.58,33.59,118499.0,32.4262,32.4358,32.3683,32.378,118499.0
2016-08-04 15:20:00,33.6,33.63,33.57,33.63,128869.0,32.3876,32.4165,32.3587,32.4165,128869.0
2016-08-04 15:30:00,33.63,33.65,33.6,33.65,170305.0,32.4165,32.4358,32.3876,32.4358,170305.0
2016-08-04 15:40:00,33.65,33.65,33.58,33.6,306960.0,32.4358,32.4358,32.3683,32.3876,306960.0
2016-08-04 15:50:00,33.6,33.61,33.57,33.58,366613.0,32.3876,32.3973,32.3587,32.3683,366613.0
2016-08-05 09:30:00,33.71,34.72,33.68,34.25,484751.0,32.4937,33.4672,32.4647,33.0142,484751.0
2016-08-05 09:40:00,34.24,34.39,34.13,34.14,232656.0,33.0045,33.1491,32.8985,32.9081,232656.0
2016-08-05 09:50:00,34.14,34.29,34.13,34.22,216909.0,32.9081,33.0527,32.8985,32.9852,216909.0
2016-08-05 10:00:00,34.21,34.3,34.19,34.25,206279.0,32.9756,33.0624,32.9563,33.0142,206279.0
2016-08-05 10:10:00,34.25,34.34,34.18,34.3,171694.0,33.0142,33.1009,32.9467,33.0624,171694.0
2016-08-05 10:20:00,34.29,34.3,34.04,34.11,358111.0,33.0527,33.0624,32.8117,32.8792,358111.0
2016-08-05 10:30:00,34.11,34.3,34.1,34.24,408164.0,32.8792,33.0624,32.8696,33.0045,408164.0
2016-08-05 10:40:00,34.24,34.29,34.09,34.11,241045.0,33.0045,33.0527,32.8599,32.8792,241045.0
2016-08-05 10:50:00,34.11,34.13,33.87,34.06,426595.0,32.8792,32.8985,32.6479,32.831,426595.0
2016-08-05 11:00:00,34.05,34.08,33.99,34.04,181804.0,32.8214,32.8503,32.7635,32.8117,181804.0
2016-08-05 11:10:00,34.04,34.12,34.01,34.08,224005.0,32.8117,32.8889,32.7828,32.8503,224005.0
2016-08-05 11:20:00,34.07,34.12,34.04,34.1,107741.0,32.8407,32.8889,32.8117,32.8696,107741.0
2016-08-05 11:30:00,34.11,34.2,34.08,34.09,179481.0,32.8792,32.966,32.8503,32.8599,179481.0
2016-08-05 11:40:00,34.09,34.14,34.05,34.08,157032.0,32.8599,32.9081,32.8214,32.8503,157032.0
2016-08-05 11:50:00,34.07,34.13,34.05,34.13,216228.0,32.8407,32.8985,32.8214,32.8985,216228.0
2016-08-05 12:00:00,34.13,34.21,34.12,34.19,303150.0,32.8985,32.9756,32.8889,32.9563,303150.0
2016-08-05 12:10:00,34.19,34.2,34.08,34.1,219423.0,32.9563,32.966,32.8503,32.8696,219423.0
2016-08-05 12:20:00,34.1,34.18,34.08,34.18,126887.0,32.8696,32.9467,32.8503,32.9467,126887.0
2016-08-05 12:30:00,34.18,34.28,34.18,34.25,214840.0,32.9467,33.0431,32.9467,33.0142,214840.0
2016-08-05 12:40:00,34.25,34.35,34.24,34.34,154275.0,33.0142,33.1106,33.0045,33.1009,154275.0
2016-08-05 12:50:00,34.34,34.35,34.26,34.27,120275.0,33.1009,33.1106,33.0238,33.0334,120275.0
2016-08-05 13:00:00,34.27,34.34,34.26,34.31,145864.0,33.0334,33.1009,33.0238,33.072,145864.0
2016-08-05 13:10:00,34.3,34.31,34.22,34.24,179034.0,33.0624,33.072,32.9852,33.0045,179034.0
2016-08-05 13:20:00,34.24,34.28,34.21,34.22,122873.0,33.0045,33.0431,32.9756,32.9852,122873.0
2016-08-05 13:30:00,34.22,34.27,34.21,34.22,203552.0,32.9852,33.0334,32.9756,32.9852,203552.0
2016-08-05 13:40:00,34.21,34.29,34.2,34.25,146469.0,32.9756,33.0527,32.966,33.0142,146469.0
2016-08-05 13:50:00,34.26,34.35,34.26,34.34,93369.0,33.0238,33.1106,33.0238,33.1009,93369.0
2016-08-05 14:00:00,34.34,34.44,34.33,34.41,245790.0,33.1009,33.1973,33.0913,33.1684,245790.0
2016-08-05 14:10:00,34.42,34.43,34.36,34.4,175410.0,33.178,33.1877,33.1202,33.1588,175410.0
2016-08-05 14:20:00,34.39,34.41,34.28,34.28,182081.0,33.1491,33.1684,33.0431,33.0431,182081.0
2016-08-05 14:30:00,34.28,34.35,34.28,34.34,221294.0,33.0431,33.1106,33.0431,33.1009,221294.0
2016-08-05 14:40:00,34.34,34.42,34.31,34.41,160254.0,33.1009,33.178,33.072,33.1684,160254.0
2016-08-05 14:50:00,34.41,34.55,34.41,34.48,335967.0,33.1684,33.3033,33.1684,33.2359,335967.0
2016-08-05 15:00:00,34.48,34.51,34.45,34.48,276480.0,33.2359,33.2648,33.207,33.2359,276480.0
2016-08-05 15:10:00,34.48,34.51,34.47,34.5,256258.0,33.2359,33.2648,33.2262,33.2551,256258.0
2016-08-05 15:20:00,34.49,34.51,34.48,34.51,182019.0,33.2455,33.2648,33.2359,33.2648,182019.0
2016-08-05 15:30:00,34.51,34.51,34.45,34.51,273751.0,33.2648,33.2648,33.207,33.2648,273751.0
2016-08-05 15:40:00,34.51,34.52,34.48,34.51,510991.0,33.2648,33.2744,33.2359,33.2648,510991.0
2016-08-05 15:50:00,34.5,34.51,34.42,34.44,1826322.0,33.2551,33.2648,33.178,33.1973,1826322.0
2016-08-08 09:30:00,34.22,34.79,34.22,34.7,263422.0,32.9852,33.5347,32.9852,33.4479,263422.0
2016-08-08 09:40:00,34.72,34.88,34.67,34.85,264378.0,33.4672,33.6214,33.419,33.5925,264378.0
2016-08-08 09:50:00,34.86,34.88,34.65,34.73,215093.0,33.6022,33.6214,33.3997,33.4768,215093.0
2016-08-08 10:00:00,34.73,34.77,34.61,34.75,140136.0,33.4768,33.5154,33.3612,33.4961,140136.0
2016-08-08 10:10:00,34.74,34.75,34.64,34.64,107644.0,33.4865,33.4961,33.3901,33.3901,107644.0
2016-08-08 10:20:00,34.63,34.63,34.37,34.39,157422.0,33.3805,33.3805,33.1298,33.1491,157422.0
2016-08-08 10:30:00,34.4,34.46,34.34,34.43,297755.0,33.1588,33.2166,33.1009,33.1877,297755.0
2016-08-08 10:40:00,34.43,34.47,34.37,34.47,334112.0,33.1877,33.2262,33.1298,33.2262,334112.0
2016-08-08 10:50:00,34.46,34.56,34.41,34.55,141890.0,33.2166,33.313,33.1684,33.3033,141890.0
2016-08-08 11:00:00,34.55,34.61,34.5,34.51,178394.0,33.3033,33.3612,33.2551,33.2648,178394.0
2016-08-08 11:10:00,34.51,34.52,34.42,34.49,257576.0,33.2648,33.2744,33.178,33.2455,257576.0
2016-08-08 11:20:00,34.48,34.49,34.36,34.44,138343.0,33.2359,33.2455,33.1202,33.1973,138343.0
2016-08-08 11:30:00,34.45,34.47,34.34,34.34,109057.0,33.207,33.2262,33.1009,33.1009,109057.0
2016-08-08 11:40:00,34.34,34.42,34.32,34.39,117738.0,33.1009,33.178,33.0816,33.1491,117738.0
2016-08-08 11:50:00,34.4,34.41,34.27,34.29,81431.0,33.1588,33.1684,33.0334,33.0527,81431.0
2016-08-08 12:00:00,34.3,34.36,34.29,34.32,77982.0,33.0624,33.1202,33.0527,33.0816,77982.0
2016-08-08 12:10:00,34.32,34.32,34.22,34.28,98148.0,33.0816,33.0816,32.9852,33.0431,98148.0
2016-08-08 12:20:00,34.27,34.28,34.23,34.25,77103.0,33.0334,33.0431,32.9949,33.0142,77103.0
2016-08-08 12:30:00,34.25,34.29,34.24,34.28,71212.0,33.0142,33.0527,33.0045,33.0431,71212.0
2016-08-08 12:40:00,34.28,34.28,34.2,34.23,99466.0,33.0431,33.0431,32.966,32.9949,99466.0
2016-08-08 12:50:00,34.23,34.26,34.2,34.25,96480.0,32.9949,33.0238,32.966,33.0142,96480.0
2016-08-08 13:00:00,34.25,34.27,34.21,34.25,65673.0,33.0142,33.0334,32.9756,33.0142,65673.0
2016-08-08 13:10:00,34.25,34.27,34.2,34.26,64858.0,33.0142,33.0334,32.966,33.0238,64858.0
2016-08-08 13:20:00,34.25,34.26,34.23,34.25,54946.0,33.0142,33.0238,32.9949,33.0142,54946.0
2016-08-08 13:30:00,34.26,34.26,34.18,34.19,77290.0,33.0238,33.0238,32.9467,32.9563,77290.0
2016-08-08 13:40:00,34.18,34.18,34.12,34.16,92319.0,32.9467,32.9467,32.8889,32.9274,92319.0
2016-08-08 13:50:00,34.16,34.26,34.15,34.24,85000.0,32.9274,33.0238,32.9178,33.0045,85000.0
2016-08-08 14:00:00,34.24,34.26,34.16,34.19,90348.0,33.0045,33.0238,32.9274,32.9563,90348.0
2016-08-08 14:10:00,34.19,34.3,34.18,34.27,108103.0,32.9563,33.0624,32.9467,33.0334,108103.0
2016-08-08 14:20:00,34.27,34.3,34.24,34.27,74866.0,33.0334,33.0624,33.0045,33.0334,74866.0
2016-08-08 14:30:00,34.27,34.31,34.26,34.29,45428.0,33.0334,33.072,33.0238,33.0527,45428.0
2016-08-08 14:40:00,34.29,34.33,34.27,34.32,82182.0,33.0527,33.0913,33.0334,33.0816,82182.0
2016-08-08 14:50:00,34.33,34.33,34.27,34.28,76483.0,33.0913,33.0913,33.0334,33.0431,76483.0
2016-08-08 15:00:00,34.28,34.29,34.2,34.25,100073.0,33.0431,33.0527,32.966,33.0142,100073.0
2016-08-08 15:10:00,34.25,34.26,34.14,34.19,98293.0,33.0142,33.0238,32.9081,32.9563,98293.0
2016-08-08 15:20:00,34.19,34.23,34.17,34.21,122844.0,32.9563,32.9949,32.9371,32.9756,122844.0
2016-08-08 15:30:00,34.21,34.28,34.2,34.28,200479.0,32.9756,33.0431,32.966,33.0431,200479.0
2016-08-08 15:40:00,34.28,34.34,34.27,34.34,218079.0,33.0431,33.1009,33.0334,33.1009,218079.0
2016-08-08 15:50:00,34.34,34.38,34.3,34.35,661847.0,33.1009,33.1395,33.0624,33.1106,661847.0
2016-08-09 09:30:00,35.2,35.5,35.2,35.25,737417.0,33.9299,34.2191,33.9299,33.9781,737417.0
2016-08-09 09:40:00,35.26,35.32,35.02,35.16,421743.0,33.9877,34.0456,33.7564,33.8913,421743.0
2016-08-09 09:50:00,35.16,35.19,35.09,35.13,174217.0,33.8913,33.9202,33.8239,33.8624,174217.0
2016-08-09 10:00:00,35.13,35.13,34.99,35.01,335672.0,33.8624,33.8624,33.7275,33.7467,335672.0
2016-08-09 10:10:00,35.01,35.02,34.84,34.93,245214.0,33.7467,33.7564,33.5829,33.6696,245214.0
2016-08-09 10:20:00,34.92,34.95,34.64,34.68,205724.0,33.66,33.6889,33.3901,33.4287,205724.0
2016-08-09 10:30:00,34.69,34.8,34.69,34.8,218985.0,33.4383,33.5443,33.4383,33.5443,218985.0
2016-08-09 10:40:00,34.8,34.93,34.75,34.91,119532.0,33.5443,33.6696,33.4961,33.6504,119532.0
2016-08-09 10:50:00,34.91,34.92,34.75,34.75,112752.0,33.6504,33.66,33.4961,33.4961,112752.0
2016-08-09 11:00:00,34.76,34.76,34.57,34.61,252475.0,33.5058,33.5058,33.3226,33.3612,252475.0
2016-08-09 11:10:00,34.61,34.79,34.61,34.69,183935.0,33.3612,33.5347,33.3612,33.4383,183935.0
2016-08-09 11:20:00,34.7,34.73,34.65,34.7,117856.0,33.4479,33.4768,33.3997,33.4479,117856.0
2016-08-09 11:30:00,34.7,34.73,34.62,34.67,94418.0,33.4479,33.4768,33.3708,33.419,94418.0
2016-08-09 11:40:00,34.68,34.7,34.62,34.68,76204.0,33.4287,33.4479,33.3708,33.4287,76204.0
2016-08-09 11:50:00,34.68,34.78,34.66,34.71,73781.0,33.4287,33.525,33.4094,33.4576,73781.0
2016-08-09 12:00:00,34.71,34.78,34.7,34.75,177717.0,33.4576,33.525,33.4479,33.4961,177717.0
2016-08-09 12:10:00,34.76,34.81,34.75,34.79,76484.0,33.5058,33.554,33.4961,33.5347,76484.0
2016-08-09 12:20:00,34.79,34.8,34.72,34.75,87637.0,33.5347,33.5443,33.4672,33.4961,87637.0
2016-08-09 12:30:00,34.75,34.76,34.68,34.73,65652.0,33.4961,33.5058,33.4287,33.4768,65652.0
2016-08-09 12:40:00,34.73,34.79,34.71,34.78,75161.0,33.4768,33.5347,33.4576,33.525,75161.0
2016-08-09 12:50:00,34.77,34.84,34.75,34.79,72281.0,33.5154,33.5829,33.4961,33.5347,72281.0
2016-08-09 13:00:00,34.79,34.79,34.75,34.79,62425.0,33.5347,33.5347,33.4961,33.5347,62425.0
2016-08-09 13:10:00,34.79,34.85,34.79,34.81,68672.0,33.5347,33.5925,33.5347,33.554,68672.0
2016-08-09 13:20:00,34.82,34.88,34.81,34.85,73427.0,33.5636,33.6214,33.554,33.5925,73427.0
2016-08-09 13:30:00,34.84,34.88,34.83,34.86,84660.0,33.5829,33.6214,33.5732,33.6022,84660.0
2016-08-09 13:40:00,34.86,34.92,34.85,34.91,92548.0,33.6022,33.66,33.5925,33.6504,92548.0
2016-08-09 13:50:00,34.91,34.93,34.86,34.9,66870.0,33.6504,33.6696,33.6022,33.6407,66870.0
2016-08-09 14:00:00,34.89,34.9,34.83,34.84,84681.0,33.6311,33.6407,33.5732,33.5829,84681.0
2016-08-09 14:10:00,34.84,34.88,34.8,34.84,87913.0,33.5829,33.6214,33.5443,33.5829,87913.0
2016-08-09 14:20:00,34.85,34.89,34.82,34.84,56344.0,33.5925,33.6311,33.5636,33.5829,56344.0
2016-08-09 14:30:00,34.83,34.84,34.72,34.76,111262.0,33.5732,33.5829,33.4672,33.5058,111262.0
2016-08-09 14:40:00,34.76,34.8,34.74,34.76,54306.0,33.5058,33.5443,33.4865,33.5058,54306.0
2016-08-09 14:50:00,34.75,34.83,34.75,34.8,117544.0,33.4961,33.5732,33.4961,33.5443,117544.0
2016-08-09 15:00:00,34.8,34.81,34.76,34.8,89820.0,33.5443,33.554,33.5058,33.5443,89820.0
2016-08-09 15:10:00,34.8,34.81,34.71,34.71,135363.0,33.5443,33.554,33.4576,33.4576,135363.0
2016-08-09 15:20:00,34.72,34.74,34.67,34.7,160239.0,33.4672,33.4865,33.419,33.4479,160239.0
2016-08-09 15:30:00,34.7,34.71,34.65,34.66,141102.0,33.4479,33.4576,33.3997,33.4094,141102.0
2016-08-09 15:40:00,34.66,34.7,34.54,34.62,282230.0,33.4094,33.4479,33.2937,33.3708,282230.0
2016-08-09 15:50:00,34.62,34.65,34.59,34.6,670935.0,33.3708,33.3997,33.3419,33.3515,670935.0
2016-08-10 09:30:00,34.59,34.75,34.11,34.24,273872.0,33.3419,33.4961,32.8792,33.0045,273872.0
2016-08-10 09:40:00,34.23,34.28,34.02,34.05,223711.0,32.9949,33.0431,32.7925,32.8214,223711.0
2016-08-10 09:50:00,34.05,34.09,33.94,33.98,180895.0,32.8214,32.8599,32.7154,32.7539,180895.0
2016-08-10 10:00:00,33.98,34.04,33.92,33.92,188995.0,32.7539,32.8117,32.6961,32.6961,188995.0
2016-08-10 10:10:00,33.93,33.94,33.74,33.78,193729.0,32.7057,32.7154,32.5226,32.5611,193729.0
2016-08-10 10:20:00,33.78,33.96,33.77,33.9,195801.0,32.5611,32.7346,32.5515,32.6768,195801.0
2016-08-10 10:30:00,33.9,33.94,33.89,33.9,195477.0,32.6768,32.7154,32.6672,32.6768,195477.0
2016-08-10 10:40:00,33.9,34.04,33.89,34.02,175938.0,32.6768,32.8117,32.6672,32.7925,175938.0
2016-08-10 10:50:00,34.02,34.13,34.01,34.13,216353.0,32.7925,32.8985,32.7828,32.8985,216353.0
2016-08-10 11:00:00,34.13,34.16,34.01,34.08,111023.0,32.8985,32.9274,32.7828,32.8503,111023.0
2016-08-10 11:10:00,34.08,34.14,33.95,33.98,108584.0,32.8503,32.9081,32.725,32.7539,108584.0
2016-08-10 11:20:00,33.97,34.05,33.92,34.04,73272.0,32.7443,32.8214,32.6961,32.8117,73272.0
2016-08-10 11:30:00,34.04,34.08,33.97,34.05,86209.0,32.8117,32.8503,32.7443,32.8214,86209.0
2016-08-10 11:40:00,34.05,34.11,34.02,34.09,74722.0,32.8214,32.8792,32.7925,32.8599,74722.0
2016-08-10 11:50:00,34.09,34.1,34.01,34.01,98225.0,32.8599,32.8696,32.7828,32.7828,98225.0
2016-08-10 12:00:00,34.01,34.1,33.98,34.09,55444.0,32.7828,32.8696,32.7539,32.8599,55444.0
2016-08-10 12:10:00,34.09,34.1,34.02,34.07,47215.0,32.8599,32.8696,32.7925,32.8407,47215.0
2016-08-10 12:20:00,34.07,34.09,33.98,33.99,72244.0,32.8407,32.8599,32.7539,32.7635,72244.0
2016-08-10 12:30:00,33.99,34.02,33.98,34.01,46829.0,32.7635,32.7925,32.7539,32.7828,46829.0
2016-08-10 12:40:00,34.02,34.05,33.97,33.99,73933.0,32.7925,32.8214,32.7443,32.7635,73933.0
2016-08-10 12:50:00,34.0,34.05,33.99,34.02,35930.0,32.7732,32.8214,32.7635,32.7925,35930.0
2016-08-10 13:00:00,34.03,34.04,33.97,33.98,52019.0,32.8021,32.8117,32.7443,32.7539,52019.0
2016-08-10 13:10:00,33.99,33.99,33.91,33.91,74809.0,32.7635,32.7635,32.6864,32.6864,74809.0
2016-08-10 13:20:00,33.91,33.97,33.9,33.94,56214.0,32.6864,32.7443,32.6768,32.7154,56214.0
2016-08-10 13:30:00,33.94,34.0,33.92,33.98,56705.0,32.7154,32.7732,32.6961,32.7539,56705.0
2016-08-10 13:40:00,33.99,34.03,33.95,33.95,44231.0,32.7635,32.8021,32.725,32.725,44231.0
2016-08-10 13:50:00,33.95,33.98,33.94,33.94,48261.0,32.725,32.7539,32.7154,32.7154,48261.0
2016-08-10 14:00:00,33.95,33.95,33.91,33.91,98632.0,32.725,32.725,32.6864,32.6864,98632.0
2016-08-10 14:10:00,33.92,33.97,33.89,33.89,74957.0,32.6961,32.7443,32.6672,32.6672,74957.0
2016-08-10 14:20:00,33.9,33.92,33.86,33.9,68030.0,32.6768,32.6961,32.6382,32.6768,68030.0
2016-08-10 14:30:00,33.9,33.97,33.9,33.92,85300.0,32.6768,32.7443,32.6768,32.6961,85300.0
2016-08-10 14:40:00,33.92,33.96,33.91,33.95,55810.0,32.6961,32.7346,32.6864,32.725,55810.0
2016-08-10 14:50:00,33.96,34.05,33.94,34.05,97904.0,32.7346,32.8214,32.7154,32.8214,97904.0
2016-08-10 15:00:00,34.05,34.13,34.03,34.13,119508.0,32.8214,32.8985,32.8021,32.8985,119508.0
2016-08-10 15:10:00,34.13,34.16,34.1,34.16,116601.0,32.8985,32.9274,32.8696,32.9274,116601.0
2016-08-10 15:20:00,34.15,34.2,34.09,34.19,184532.0,32.9178,32.966,32.8599,32.9563,184532.0
2016-08-10 15:30:00,34.19,34.2,34.14,34.18,149097.0,32.9563,32.966,32.9081,32.9467,149097.0
2016-08-10 15:40:00,34.18,34.2,34.11,34.19,191473.0,32.9467,32.966,32.8792,32.9563,191473.0
2016-08-10 15:50:00,34.18,34.21,34.15,34.18,435225.0,32.9467,32.9756,32.9178,32.9467,435225.0
2016-08-11 09:30:00,34.24,34.58,34.24,34.47,266926.0,33.0045,33.3323,33.0045,33.2262,266926.0
2016-08-11 09:40:00,34.47,34.64,34.42,34.55,191052.0,33.2262,33.3901,33.178,33.3033,191052.0
2016-08-11 09:50:00,34.55,34.57,34.47,34.49,158624.0,33.3033,33.3226,33.2262,33.2455,158624.0
2016-08-11 10:00:00,34.49,34.49,34.3,34.34,100495.0,33.2455,33.2455,33.0624,33.1009,100495.0
2016-08-11 10:10:00,34.34,34.44,34.34,34.37,200046.0,33.1009,33.1973,33.1009,33.1298,200046.0
2016-08-11 10:20:00,34.38,34.43,34.35,34.38,167508.0,33.1395,33.1877,33.1106,33.1395,167508.0
2016-08-11 10:30:00,34.38,34.45,34.37,34.41,186408.0,33.1395,33.207,33.1298,33.1684,186408.0
2016-08-11 10:40:00,34.41,34.45,34.39,34.43,92513.0,33.1684,33.207,33.1491,33.1877,92513.0
2016-08-11 10:50:00,34.44,34.55,34.43,34.55,171164.0,33.1973,33.3033,33.1877,33.3033,171164.0
2016-08-11 11:00:00,34.55,34.72,34.53,34.71,250622.0,33.3033,33.4672,33.2841,33.4576,250622.0
2016-08-11 11:10:00,34.7,34.75,34.62,34.74,170803.0,33.4479,33.4961,33.3708,33.4865,170803.0
2016-08-11 11:20:00,34.74,34.84,34.73,34.83,145060.0,33.4865,33.5829,33.4768,33.5732,145060.0
2016-08-11 11:30:00,34.84,34.88,34.79,34.88,150674.0,33.5829,33.6214,33.5347,33.6214,150674.0
2016-08-11 11:40:00,34.88,35.08,34.87,35.05,261727.0,33.6214,33.8142,33.6118,33.7853,261727.0
2016-08-11 11:50:00,35.06,35.07,34.95,35.0,153535.0,33.7949,33.8046,33.6889,33.7371,153535.0
2016-08-11 12:00:00,35.0,35.03,34.92,35.03,201468.0,33.7371,33.766,33.66,33.766,201468.0
2016-08-11 12:10:00,35.03,35.06,34.99,35.03,99258.0,33.766,33.7949,33.7275,33.766,99258.0
2016-08-11 12:20:00,35.02,35.03,34.95,34.95,92372.0,33.7564,33.766,33.6889,33.6889,92372.0
2016-08-11 12:30:00,34.95,34.97,34.92,34.96,72208.0,33.6889,33.7082,33.66,33.6985,72208.0
2016-08-11 12:40:00,34.96,35.0,34.94,35.0,87959.0,33.6985,33.7371,33.6793,33.7371,87959.0
2016-08-11 12:50:00,35.0,35.03,34.96,34.96,70489.0,33.7371,33.766,33.6985,33.6985,70489.0
2016-08-11 13:00:00,34.97,34.99,34.96,34.98,51053.0,33.7082,33.7275,33.6985,33.7178,51053.0
2016-08-11 13:10:00,34.98,34.99,34.95,34.95,51343.0,33.7178,33.7275,33.6889,33.6889,51343.0
2016-08-11 13:20:00,34.95,34.97,34.89,34.91,50186.0,33.6889,33.7082,33.6311,33.6504,50186.0
2016-08-11 13:30:00,34.91,34.92,34.85,34.85,52086.0,33.6504,33.66,33.5925,33.5925,52086.0
2016-08-11 13:40:00,34.85,34.94,34.85,34.91,128650.0,33.5925,33.6793,33.5925,33.6504,128650.0
2016-08-11 13:50:00,34.91,35.05,34.91,35.03,133554.0,33.6504,33.7853,33.6504,33.766,133554.0
2016-08-11 14:00:00,35.02,35.03,34.95,34.95,76261.0,33.7564,33.766,33.6889,33.6889,76261.0
2016-08-11 14:10:00,34.96,34.98,34.95,34.95,57790.0,33.6985,33.7178,33.6889,33.6889,57790.0
2016-08-11 14:20:00,34.95,35.02,34.93,35.01,110006.0,33.6889,33.7564,33.6696,33.7467,110006.0
2016-08-11 14:30:00,35.0,35.03,35.0,35.0,113148.0,33.7371,33.766,33.7371,33.7371,113148.0
2016-08-11 14:40:00,35.0,35.02,34.99,35.0,97944.0,33.7371,33.7564,33.7275,33.7371,97944.0
2016-08-11 14:50:00,35.0,35.02,34.9,34.92,108275.0,33.7371,33.7564,33.6407,33.66,108275.0
2016-08-11 15:00:00,34.92,34.97,34.92,34.95,98680.0,33.66,33.7082,33.66,33.6889,98680.0
2016-08-11 15:10:00,34.95,34.98,34.94,34.94,96282.0,33.6889,33.7178,33.6793,33.6793,96282.0
2016-08-11 15:20:00,34.94,35.0,34.94,34.98,110276.0,33.6793,33.7371,33.6793,33.7178,110276.0
2016-08-11 15:30:00,34.98,35.01,34.96,34.98,249165.0,33.7178,33.7467,33.6985,33.7178,249165.0
2016-08-11 15:40:00,34.98,34.98,34.95,34.95,255456.0,33.7178,33.7178,33.6889,33.6889,255456.0
2016-08-11 15:50:00,34.96,34.99,34.92,34.96,640844.0,33.6985,33.7275,33.66,33.6985,640844.0
2016-08-12 09:30:00,34.74,34.99,34.66,34.75,255124.0,33.4865,33.7275,33.4094,33.4961,255124.0
2016-08-12 09:40:00,34.75,34.99,34.69,34.93,277124.0,33.4961,33.7275,33.4383,33.6696,277124.0
2016-08-12 09:50:00,34.94,35.05,34.91,35.02,160261.0,33.6793,33.7853,33.6504,33.7564,160261.0
2016-08-12 10:00:00,35.02,35.14,35.0,35.05,535139.0,33.7564,33.8721,33.7371,33.7853,535139.0
2016-08-12 10:10:00,35.05,35.17,34.94,35.15,310381.0,33.7853,33.901,33.6793,33.8817,310381.0
2016-08-12 10:20:00,35.16,35.16,35.0,35.01,174262.0,33.8913,33.8913,33.7371,33.7467,174262.0
2016-08-12 10:30:00,35.02,35.03,34.91,34.95,133252.0,33.7564,33.766,33.6504,33.6889,133252.0
2016-08-12 10:40:00,34.96,35.13,34.95,35.13,168751.0,33.6985,33.8624,33.6889,33.8624,168751.0
2016-08-12 10:50:00,35.13,35.17,35.09,35.12,218284.0,33.8624,33.901,33.8239,33.8528,218284.0
2016-08-12 11:00:00,35.12,35.13,34.94,34.96,140112.0,33.8528,33.8624,33.6793,33.6985,140112.0
2016-08-12 11:10:00,34.96,35.02,34.93,34.95,89091.0,33.6985,33.7564,33.6696,33.6889,89091.0
2016-08-12 11:20:00,34.95,35.01,34.94,35.0,89755.0,33.6889,33.7467,33.6793,33.7371,89755.0
2016-08-12 11:30:00,35.01,35.02,34.97,35.0,287045.0,33.7467,33.7564,33.7082,33.7371,287045.0
2016-08-12 11:40:00,35.0,35.01,34.99,35.0,89293.0,33.7371,33.7467,33.7275,33.7371,89293.0
2016-08-12 11:50:00,35.0,35.01,34.97,34.99,121945.0,33.7371,33.7467,33.7082,33.7275,121945.0
2016-08-12 12:00:00,34.99,35.0,34.96,34.99,82300.0,33.7275,33.7371,33.6985,33.7275,82300.0
2016-08-12 12:10:00,34.98,35.01,34.97,34.98,69761.0,33.7178,33.7467,33.7082,33.7178,69761.0
2016-08-12 12:20:00,34.98,35.08,34.98,35.08,123714.0,33.7178,33.8142,33.7178,33.8142,123714.0
2016-08-12 12:30:00,35.08,35.09,35.03,35.04,109289.0,33.8142,33.8239,33.766,33.7757,109289.0
2016-08-12 12:40:00,35.04,35.08,35.03,35.04,41923.0,33.7757,33.8142,33.766,33.7757,41923.0
2016-08-12 12:50:00,35.03,35.1,35.03,35.09,98993.0,33.766,33.8335,33.766,33.8239,98993.0
2016-08-12 13:00:00,35.08,35.09,35.0,35.01,95404.0,33.8142,33.8239,33.7371,33.7467,95404.0
2016-08-12 13:10:00,35.01,35.01,34.97,34.99,101581.0,33.7467,33.7467,33.7082,33.7275,101581.0
2016-08-12 13:20:00,34.99,35.04,34.98,35.02,49338.0,33.7275,33.7757,33.7178,33.7564,49338.0
2016-08-12 13:30:00,35.01,35.02,34.92,34.95,127296.0,33.7467,33.7564,33.66,33.6889,127296.0
2016-08-12 13:40:00,34.95,34.97,34.94,34.95,50856.0,33.6889,33.7082,33.6793,33.6889,50856.0
2016-08-12 13:50:00,34.94,34.95,34.9,34.91,65486.0,33.6793,33.6889,33.6407,33.6504,65486.0
2016-08-12 14:00:00,34.91,34.92,34.84,34.89,79050.0,33.6504,33.66,33.5829,33.6311,79050.0
2016-08-12 14:10:00,34.89,34.91,34.87,34.88,43939.0,33.6311,33.6504,33.6118,33.6214,43939.0
2016-08-12 14:20:00,34.87,34.87,34.8,34.81,52673.0,33.6118,33.6118,33.5443,33.554,52673.0
2016-08-12 14:30:00,34.81,34.85,34.81,34.82,56936.0,33.554,33.5925,33.554,33.5636,56936.0
2016-08-12 14:40:00,34.82,34.88,34.81,34.88,59789.0,33.5636,33.6214,33.554,33.6214,59789.0
2016-08-12 14:50:00,34.88,34.88,34.84,34.85,38511.0,33.6214,33.6214,33.5829,33.5925,38511.0
2016-08-12 15:00:00,34.86,34.86,34.81,34.84,131825.0,33.6022,33.6022,33.554,33.5829,131825.0
2016-08-12 15:10:00,34.84,34.87,34.83,34.86,81072.0,33.5829,33.6118,33.5732,33.6022,81072.0
2016-08-12 15:20:00,34.86,34.9,34.8,34.87,119205.0,33.6022,33.6407,33.5443,33.6118,119205.0
2016-08-12 15:30:00,34.87,34.9,34.86,34.89,108966.0,33.6118,33.6407,33.6022,33.6311,108966.0
2016-08-12 15:40:00,34.89,34.94,34.88,34.94,145779.0,33.6311,33.6793,33.6214,33.6793,145779.0
2016-08-12 15:50:00,34.94,34.95,34.91,34.92,418274.0,33.6793,33.6889,33.6504,33.66,418274.0
2016-08-15 09:30:00,34.96,35.22,34.9,35.13,237026.0,33.6985,33.9492,33.6407,33.8624,237026.0
2016-08-15 09:40:00,35.13,35.2,35.08,35.13,166143.0,33.8624,33.9299,33.8142,33.8624,166143.0
2016-08-15 09:50:00,35.14,35.26,35.12,35.14,284486.0,33.8721,33.9877,33.8528,33.8721,284486.0
2016-08-15 10:00:00,35.14,35.21,35.06,35.21,190820.0,33.8721,33.9395,33.7949,33.9395,190820.0
2016-08-15 10:10:00,35.22,35.26,35.18,35.25,161289.0,33.9492,33.9877,33.9106,33.9781,161289.0
2016-08-15 10:20:00,35.25,35.35,35.24,35.35,199277.0,33.9781,34.0745,33.9684,34.0745,199277.0
2016-08-15 10:30:00,35.35,35.54,35.35,35.53,301468.0,34.0745,34.2576,34.0745,34.248,301468.0
2016-08-15 10:40:00,35.54,35.7,35.49,35.65,277998.0,34.2576,34.4118,34.2094,34.3637,277998.0
2016-08-15 10:50:00,35.65,35.66,35.58,35.58,99411.0,34.3637,34.3733,34.2962,34.2962,99411.0
2016-08-15 11:00:00,35.59,35.68,35.58,35.66,176399.0,34.3058,34.3926,34.2962,34.3733,176399.0
2016-08-15 11:10:00,35.66,35.74,35.65,35.71,117513.0,34.3733,34.4504,34.3637,34.4215,117513.0
2016-08-15 11:20:00,35.71,35.8,35.7,35.77,150865.0,34.4215,34.5082,34.4118,34.4793,150865.0
2016-08-15 11:30:00,35.77,35.92,35.75,35.91,187575.0,34.4793,34.6239,34.46,34.6143,187575.0
2016-08-15 11:40:00,35.9,35.94,35.87,35.91,187111.0,34.6046,34.6432,34.5757,34.6143,187111.0
2016-08-15 11:50:00,35.91,35.95,35.9,35.94,132734.0,34.6143,34.6528,34.6046,34.6432,132734.0
2016-08-15 12:00:00,35.94,35.95,35.86,35.93,153946.0,34.6432,34.6528,34.5661,34.6335,153946.0
2016-08-15 12:10:00,35.93,35.97,35.92,35.97,92205.0,34.6335,34.6721,34.6239,34.6721,92205.0
2016-08-15 12:20:00,35.96,35.99,35.94,35.98,127943.0,34.6625,34.6914,34.6432,34.6817,127943.0
2016-08-15 12:30:00,35.98,36.05,35.98,36.03,179871.0,34.6817,34.7492,34.6817,34.7299,179871.0
2016-08-15 12:40:00,36.03,36.04,35.98,35.98,109893.0,34.7299,34.7396,34.6817,34.6817,109893.0
2016-08-15 12:50:00,35.98,36.0,35.96,35.99,103229.0,34.6817,34.701,34.6625,34.6914,103229.0
2016-08-15 13:00:00,35.98,36.01,35.92,35.92,219755.0,34.6817,34.7107,34.6239,34.6239,219755.0
2016-08-15 13:10:00,35.92,35.95,35.9,35.93,125509.0,34.6239,34.6528,34.6046,34.6335,125509.0
2016-08-15 13:20:00,35.93,35.94,35.82,35.91,177077.0,34.6335,34.6432,34.5275,34.6143,177077.0
2016-08-15 13:30:00,35.91,35.94,35.88,35.92,79485.0,34.6143,34.6432,34.5854,34.6239,79485.0
2016-08-15 13:40:00,35.92,35.98,35.92,35.96,65039.0,34.6239,34.6817,34.6239,34.6625,65039.0
2016-08-15 13:50:00,35.95,35.98,35.91,35.93,119843.0,34.6528,34.6817,34.6143,34.6335,119843.0
2016-08-15 14:00:00,35.94,35.95,35.91,35.91,69413.0,34.6432,34.6528,34.6143,34.6143,69413.0
2016-08-15 14:10:00,35.91,35.92,35.85,35.86,91397.0,34.6143,34.6239,34.5564,34.5661,91397.0
2016-08-15 14:20:00,35.86,35.92,35.85,35.91,102245.0,34.5661,34.6239,34.5564,34.6143,102245.0
2016-08-15 14:30:00,35.9,35.96,35.89,35.91,113915.0,34.6046,34.6625,34.595,34.6143,113915.0
2016-08-15 14:40:00,35.91,35.96,35.91,35.91,67063.0,34.6143,34.6625,34.6143,34.6143,67063.0
2016-08-15 14:50:00,35.91,35.94,35.88,35.93,69296.0,34.6143,34.6432,34.5854,34.6335,69296.0
2016-08-15 15:00:00,35.93,35.96,35.91,35.96,81003.0,34.6335,34.6625,34.6143,34.6625,81003.0
2016-08-15 15:10:00,35.95,35.96,35.88,35.91,87959.0,34.6528,34.6625,34.5854,34.6143,87959.0
2016-08-15 15:20:00,35.91,35.92,35.83,35.84,169046.0,34.6143,34.6239,34.5372,34.5468,169046.0
2016-08-15 15:30:00,35.84,35.9,35.82,35.9,168373.0,34.5468,34.6046,34.5275,34.6046,168373.0
2016-08-15 15:40:00,35.89,35.98,35.88,35.97,372578.0,34.595,34.6817,34.5854,34.6721,372578.0
2016-08-15 15:50:00,35.96,35.97,35.86,35.87,658742.0,34.6625,34.6721,34.5661,34.5757,658742.0
2016-08-16 09:30:00,35.67,35.97,35.63,35.92,159016.0,34.3829,34.6721,34.3444,34.6239,159016.0
2016-08-16 09:40:00,35.91,35.98,35.85,35.94,178691.0,34.6143,34.6817,34.5564,34.6432,178691.0
2016-08-16 09:50:00,35.94,36.18,35.92,36.13,232166.0,34.6432,34.8745,34.6239,34.8263,232166.0
2016-08-16 10:00:00,36.14,36.25,36.05,36.2,252712.0,34.836,34.942,34.7492,34.8938,252712.0
2016-08-16 10:10:00,36.2,36.25,36.13,36.14,110460.0,34.8938,34.942,34.8263,34.836,110460.0
2016-08-16 10:20:00,36.14,36.25,36.11,36.2,222115.0,34.836,34.942,34.8071,34.8938,222115.0
2016-08-16 10:30:00,36.21,36.26,36.19,36.25,144946.0,34.9034,34.9516,34.8842,34.942,144946.0
2016-08-16 10:40:00,36.25,36.41,36.24,36.39,234584.0,34.942,35.0962,34.9324,35.077,234584.0
2016-08-16 10:50:00,36.38,36.41,36.18,36.25,168311.0,35.0673,35.0962,34.8745,34.942,168311.0
2016-08-16 11:00:00,36.26,36.45,36.24,36.42,227357.0,34.9516,35.1348,34.9324,35.1059,227357.0
2016-08-16 11:10:00,36.41,36.59,36.35,36.51,369693.0,35.0962,35.2697,35.0384,35.1926,369693.0
2016-08-16 11:20:00,36.51,36.51,36.36,36.38,152243.0,35.1926,35.1926,35.048,35.0673,152243.0
2016-08-16 11:30:00,36.39,36.44,36.38,36.4,102449.0,35.077,35.1251,35.0673,35.0866,102449.0
2016-08-16 11:40:00,36.4,36.42,36.32,36.34,95071.0,35.0866,35.1059,35.0095,35.0288,95071.0
2016-08-16 11:50:00,36.34,36.55,36.34,36.49,153161.0,35.0288,35.2312,35.0288,35.1733,153161.0
2016-08-16 12:00:00,36.49,36.5,36.36,36.39,137897.0,35.1733,35.183,35.048,35.077,137897.0
2016-08-16 12:10:00,36.39,36.39,36.36,36.38,75286.0,35.077,35.077,35.048,35.0673,75286.0
2016-08-16 12:20:00,36.38,36.49,36.37,36.41,139990.0,35.0673,35.1733,35.0577,35.0962,139990.0
2016-08-16 12:30:00,36.41,36.46,36.4,36.46,99983.0,35.0962,35.1444,35.0866,35.1444,99983.0
2016-08-16 12:40:00,36.46,36.48,36.43,36.47,82137.0,35.1444,35.1637,35.1155,35.1541,82137.0
2016-08-16 12:50:00,36.47,36.56,36.45,36.53,122789.0,35.1541,35.2408,35.1348,35.2119,122789.0
2016-08-16 13:00:00,36.53,36.59,36.5,36.56,125770.0,35.2119,35.2697,35.183,35.2408,125770.0
2016-08-16 13:10:00,36.57,36.58,36.49,36.5,95872.0,35.2505,35.2601,35.1733,35.183,95872.0
2016-08-16 13:20:00,36.5,36.6,36.47,36.59,115507.0,35.183,35.2794,35.1541,35.2697,115507.0
2016-08-16 13:30:00,36.59,36.68,36.59,36.66,202973.0,35.2697,35.3565,35.2697,35.3372,202973.0
2016-08-16 13:40:00,36.67,36.68,36.64,36.65,123480.0,35.3468,35.3565,35.3179,35.3276,123480.0
2016-08-16 13:50:00,36.66,36.66,36.55,36.59,334573.0,35.3372,35.3372,35.2312,35.2697,334573.0
2016-08-16 14:00:00,36.59,36.66,36.58,36.66,134732.0,35.2697,35.3372,35.2601,35.3372,134732.0
2016-08-16 14:10:00,36.66,36.67,36.61,36.66,309196.0,35.3372,35.3468,35.289,35.3372,309196.0
2016-08-16 14:20:00,36.65,36.68,36.64,36.66,192874.0,35.3276,35.3565,35.3179,35.3372,192874.0
2016-08-16 14:30:00,36.65,36.67,36.59,36.66,170453.0,35.3276,35.3468,35.2697,35.3372,170453.0
2016-08-16 14:40:00,36.65,36.68,36.61,36.67,117796.0,35.3276,35.3565,35.289,35.3468,117796.0
2016-08-16 14:50:00,36.67,36.74,36.64,36.73,176408.0,35.3468,35.4143,35.3179,35.4047,176408.0
2016-08-16 15:00:00,36.73,36.73,36.68,36.72,158508.0,35.4047,35.4047,35.3565,35.395,158508.0
2016-08-16 15:10:00,36.72,36.74,36.7,36.74,136600.0,35.395,35.4143,35.3758,35.4143,136600.0
2016-08-16 15:20:00,36.74,36.78,36.71,36.75,237220.0,35.4143,35.4529,35.3854,35.424,237220.0
2016-08-16 15:30:00,36.75,36.79,36.7,36.75,529658.0,35.424,35.4625,35.3758,35.424,529658.0
2016-08-16 15:40:00,36.75,36.77,36.71,36.73,546709.0,35.424,35.4432,35.3854,35.4047,546709.0
2016-08-16 15:50:00,36.72,36.79,36.7,36.76,1341278.0,35.395,35.4625,35.3758,35.4336,1341278.0
2016-08-17 09:30:00,36.68,36.75,36.37,36.37,516799.0,35.3565,35.424,35.0577,35.0577,516799.0
2016-08-17 09:40:00,36.38,36.54,36.38,36.46,267071.0,35.0673,35.2215,35.0673,35.1444,267071.0
2016-08-17 09:50:00,36.46,36.48,36.2,36.2,279237.0,35.1444,35.1637,34.8938,34.8938,279237.0
2016-08-17 10:00:00,36.2,36.35,36.19,36.31,159982.0,34.8938,35.0384,34.8842,34.9998,159982.0
2016-08-17 10:10:00,36.31,36.53,36.3,36.52,137751.0,34.9998,35.2119,34.9902,35.2023,137751.0
2016-08-17 10:20:00,36.51,36.66,36.51,36.61,232274.0,35.1926,35.3372,35.1926,35.289,232274.0
2016-08-17 10:30:00,36.62,36.67,36.56,36.66,174165.0,35.2987,35.3468,35.2408,35.3372,174165.0
2016-08-17 10:40:00,36.65,36.65,36.54,36.58,236979.0,35.3276,35.3276,35.2215,35.2601,236979.0
2016-08-17 10:50:00,36.59,36.6,36.37,36.38,249404.0,35.2697,35.2794,35.0577,35.0673,249404.0
2016-08-17 11:00:00,36.39,36.42,36.31,36.32,137030.0,35.077,35.1059,34.9998,35.0095,137030.0
2016-08-17 11:10:00,36.33,36.42,36.29,36.41,136009.0,35.0191,35.1059,34.9806,35.0962,136009.0
2016-08-17 11:20:00,36.41,36.43,36.27,36.29,110943.0,35.0962,35.1155,34.9613,34.9806,110943.0
2016-08-17 11:30:00,36.3,36.33,36.24,36.25,273975.0,34.9902,35.0191,34.9324,34.942,273975.0
2016-08-17 11:40:00,36.25,36.33,36.21,36.3,118471.0,34.942,35.0191,34.9034,34.9902,118471.0
2016-08-17 11:50:00,36.31,36.33,36.23,36.24,97901.0,34.9998,35.0191,34.9227,34.9324,97901.0
2016-08-17 12:00:00,36.25,36.31,36.23,36.27,119775.0,34.942,34.9998,34.9227,34.9613,119775.0
2016-08-17 12:10:00,36.27,36.36,36.24,36.33,117171.0,34.9613,35.048,34.9324,35.0191,117171.0
2016-08-17 12:20:00,36.33,36.41,36.32,36.41,140652.0,35.0191,35.0962,35.0095,35.0962,140652.0
2016-08-17 12:30:00,36.4,36.41,36.32,36.35,104728.0,35.0866,35.0962,35.0095,35.0384,104728.0
2016-08-17 12:40:00,36.35,36.54,36.34,36.52,133728.0,35.0384,35.2215,35.0288,35.2023,133728.0
2016-08-17 12:50:00,36.53,36.56,36.45,36.45,103684.0,35.2119,35.2408,35.1348,35.1348,103684.0
2016-08-17 13:00:00,36.46,36.48,36.41,36.45,117466.0,35.1444,35.1637,35.0962,35.1348,117466.0
2016-08-17 13:10:00,36.45,36.45,36.4,36.44,82677.0,35.1348,35.1348,35.0866,35.1251,82677.0
2016-08-17 13:20:00,36.43,36.49,36.42,36.45,223469.0,35.1155,35.1733,35.1059,35.1348,223469.0
2016-08-17 13:30:00,36.45,36.52,36.44,36.51,167426.0,35.1348,35.2023,35.1251,35.1926,167426.0
2016-08-17 13:40:00,36.52,36.55,36.49,36.51,109970.0,35.2023,35.2312,35.1733,35.1926,109970.0
2016-08-17 13:50:00,36.5,36.51,36.4,36.42,256142.0,35.183,35.1926,35.0866,35.1059,256142.0
2016-08-17 14:00:00,36.41,36.55,36.34,36.5,165493.0,35.0962,35.2312,35.0288,35.183,165493.0
2016-08-17 14:10:00,36.51,36.66,36.49,36.53,160120.0,35.1926,35.3372,35.1733,35.2119,160120.0
2016-08-17 14:20:00,36.53,36.56,36.44,36.47,161718.0,35.2119,35.2408,35.1251,35.1541,161718.0
2016-08-17 14:30:00,36.47,36.47,36.37,36.4,242749.0,35.1541,35.1541,35.0577,35.0866,242749.0
2016-08-17 14:40:00,36.4,36.41,36.35,36.38,217759.0,35.0866,35.0962,35.0384,35.0673,217759.0
2016-08-17 14:50:00,36.38,36.44,36.37,36.4,180854.0,35.0673,35.1251,35.0577,35.0866,180854.0
2016-08-17 15:00:00,36.41,36.43,36.39,36.4,79995.0,35.0962,35.1155,35.077,35.0866,79995.0
2016-08-17 15:10:00,36.4,36.45,36.39,36.44,167391.0,35.0866,35.1348,35.077,35.1251,167391.0
2016-08-17 15:20:00,36.44,36.49,36.42,36.45,167638.0,35.1251,35.1733,35.1059,35.1348,167638.0
2016-08-17 15:30:00,36.44,36.54,36.44,36.52,249277.0,35.1251,35.2215,35.1251,35.2023,249277.0
2016-08-17 15:40:00,36.52,36.56,36.5,36.52,208457.0,35.2023,35.2408,35.183,35.2023,208457.0
2016-08-17 15:50:00,36.52,36.62,36.51,36.6,519022.0,35.2023,35.2987,35.1926,35.2794,519022.0
2016-08-18 09:30:00,36.43,36.5,36.2,36.31,164302.0,35.1155,35.183,34.8938,34.9998,164302.0
2016-08-18 09:40:00,36.31,36.31,36.05,36.23,212727.0,34.9998,34.9998,34.7492,34.9227,212727.0
2016-08-18 09:50:00,36.22,36.34,36.17,36.33,124742.0,34.9131,35.0288,34.8649,35.0191,124742.0
2016-08-18 10:00:00,36.32,36.36,36.21,36.23,162867.0,35.0095,35.048,34.9034,34.9227,162867.0
2016-08-18 10:10:00,36.24,36.41,36.24,36.39,140103.0,34.9324,35.0962,34.9324,35.077,140103.0
2016-08-18 10:20:00,36.39,36.4,36.3,36.34,112132.0,35.077,35.0866,34.9902,35.0288,112132.0
2016-08-18 10:30:00,36.34,36.4,36.33,36.35,125011.0,35.0288,35.0866,35.0191,35.0384,125011.0
2016-08-18 10:40:00,36.35,36.42,36.35,36.38,78700.0,35.0384,35.1059,35.0384,35.0673,78700.0
2016-08-18 10:50:00,36.38,36.45,36.38,36.45,78067.0,35.0673,35.1348,35.0673,35.1348,78067.0
2016-08-18 11:00:00,36.45,36.48,36.39,36.44,113737.0,35.1348,35.1637,35.077,35.1251,113737.0
2016-08-18 11:10:00,36.43,36.46,36.35,36.37,149519.0,35.1155,35.1444,35.0384,35.0577,149519.0
2016-08-18 11:20:00,36.37,36.42,36.36,36.41,100025.0,35.0577,35.1059,35.048,35.0962,100025.0
2016-08-18 11:30:00,36.41,36.48,36.4,36.45,60597.0,35.0962,35.1637,35.0866,35.1348,60597.0
2016-08-18 11:40:00,36.45,36.47,36.36,36.37,137694.0,35.1348,35.1541,35.048,35.0577,137694.0
2016-08-18 11:50:00,36.38,36.43,36.32,36.34,154632.0,35.0673,35.1155,35.0095,35.0288,154632.0
2016-08-18 12:00:00,36.34,36.39,36.33,36.33,166896.0,35.0288,35.077,35.0191,35.0191,166896.0
2016-08-18 12:10:00,36.34,36.36,36.29,36.32,116533.0,35.0288,35.048,34.9806,35.0095,116533.0
2016-08-18 12:20:00,36.31,36.33,36.27,36.28,64490.0,34.9998,35.0191,34.9613,34.9709,64490.0
2016-08-18 12:30:00,36.27,36.29,36.21,36.25,105305.0,34.9613,34.9806,34.9034,34.942,105305.0
2016-08-18 12:40:00,36.25,36.37,36.25,36.35,78536.0,34.942,35.0577,34.942,35.0384,78536.0
2016-08-18 12:50:00,36.35,36.36,36.3,36.32,64205.0,35.0384,35.048,34.9902,35.0095,64205.0
2016-08-18 13:00:00,36.32,36.36,36.29,36.34,93460.0,35.0095,35.048,34.9806,35.0288,93460.0
2016-08-18 13:10:00,36.34,36.41,36.33,36.4,100298.0,35.0288,35.0962,35.0191,35.0866,100298.0
2016-08-18 13:20:00,36.41,36.43,36.34,36.4,95568.0,35.0962,35.1155,35.0288,35.0866,95568.0
2016-08-18 13:30:00,36.41,36.5,36.4,36.49,151171.0,35.0962,35.183,35.0866,35.1733,151171.0
2016-08-18 13:40:00,36.49,36.54,36.46,36.46,111248.0,35.1733,35.2215,35.1444,35.1444,111248.0
2016-08-18 13:50:00,36.47,36.56,36.46,36.52,77974.0,35.1541,35.2408,35.1444,35.2023,77974.0
2016-08-18 14:00:00,36.52,36.58,36.52,36.57,61860.0,35.2023,35.2601,35.2023,35.2505,61860.0
2016-08-18 14:10:00,36.57,36.63,36.56,36.57,72459.0,35.2505,35.3083,35.2408,35.2505,72459.0
2016-08-18 14:20:00,36.57,36.6,36.56,36.57,59578.0,35.2505,35.2794,35.2408,35.2505,59578.0
2016-08-18 14:30:00,36.57,36.57,36.51,36.52,70051.0,35.2505,35.2505,35.1926,35.2023,70051.0
2016-08-18 14:40:00,36.52,36.56,36.51,36.55,63137.0,35.2023,35.2408,35.1926,35.2312,63137.0
2016-08-18 14:50:00,36.55,36.58,36.53,36.55,79793.0,35.2312,35.2601,35.2119,35.2312,79793.0
2016-08-18 15:00:00,36.55,36.56,36.49,36.54,196117.0,35.2312,35.2408,35.1733,35.2215,196117.0
2016-08-18 15:10:00,36.54,36.56,36.52,36.55,81363.0,35.2215,35.2408,35.2023,35.2312,81363.0
2016-08-18 15:20:00,36.55,36.63,36.55,36.58,115061.0,35.2312,35.3083,35.2312,35.2601,115061.0
2016-08-18 15:30:00,36.58,36.64,36.57,36.62,171106.0,35.2601,35.3179,35.2505,35.2987,171106.0
2016-08-18 15:40:00,36.62,36.7,36.56,36.62,205019.0,35.2987,35.3758,35.2408,35.2987,205019.0
2016-08-18 15:50:00,36.61,36.69,36.6,36.67,367495.0,35.289,35.3661,35.2794,35.3468,367495.0
2016-08-19 09:30:00,36.44,36.6,36.2,36.26,337898.0,35.1251,35.2794,34.8938,34.9516,337898.0
2016-08-19 09:40:00,36.26,36.34,36.1,36.16,143522.0,34.9516,35.0288,34.7974,34.8552,143522.0
2016-08-19 09:50:00,36.15,36.28,36.15,36.19,204971.0,34.8456,34.9709,34.8456,34.8842,204971.0
2016-08-19 10:00:00,36.18,36.23,36.18,36.21,106693.0,34.8745,34.9227,34.8745,34.9034,106693.0
2016-08-19 10:10:00,36.22,36.24,36.19,36.21,94563.0,34.9131,34.9324,34.8842,34.9034,94563.0
2016-08-19 10:20:00,36.22,36.32,36.21,36.3,99984.0,34.9131,35.0095,34.9034,34.9902,99984.0
2016-08-19 10:30:00,36.3,36.37,36.29,36.32,103382.0,34.9902,35.0577,34.9806,35.0095,103382.0
2016-08-19 10:40:00,36.32,36.43,36.32,36.39,79772.0,35.0095,35.1155,35.0095,35.077,79772.0
2016-08-19 10:50:00,36.39,36.45,36.34,36.45,83085.0,35.077,35.1348,35.0288,35.1348,83085.0
2016-08-19 11:00:00,36.46,36.53,36.41,36.5,110459.0,35.1444,35.2119,35.0962,35.183,110459.0
2016-08-19 11:10:00,36.5,36.65,36.49,36.61,124194.0,35.183,35.3276,35.1733,35.289,124194.0
2016-08-19 11:20:00,36.61,36.73,36.6,36.71,101798.0,35.289,35.4047,35.2794,35.3854,101798.0
2016-08-19 11:30:00,36.71,36.74,36.65,36.66,104226.0,35.3854,35.4143,35.3276,35.3372,104226.0
2016-08-19 11:40:00,36.65,36.69,36.64,36.65,80028.0,35.3276,35.3661,35.3179,35.3276,80028.0
2016-08-19 11:50:00,36.65,36.68,36.62,36.66,139326.0,35.3276,35.3565,35.2987,35.3372,139326.0
2016-08-19 12:00:00,36.67,36.7,36.63,36.65,72742.0,35.3468,35.3758,35.3083,35.3276,72742.0
2016-08-19 12:10:00,36.66,36.68,36.59,36.6,88546.0,35.3372,35.3565,35.2697,35.2794,88546.0
2016-08-19 12:20:00,36.6,36.61,36.51,36.52,94053.0,35.2794,35.289,35.1926,35.2023,94053.0
2016-08-19 12:30:00,36.53,36.55,36.46,36.46,139819.0,35.2119,35.2312,35.1444,35.1444,139819.0
2016-08-19 12:40:00,36.46,36.47,36.31,36.33,299718.0,35.1444,35.1541,34.9998,35.0191,299718.0
2016-08-19 12:50:00,36.32,36.32,36.27,36.31,112045.0,35.0095,35.0095,34.9613,34.9998,112045.0
2016-08-19 13:00:00,36.3,36.31,36.21,36.24,150610.0,34.9902,34.9998,34.9034,34.9324,150610.0
2016-08-19 13:10:00,36.24,36.25,36.19,36.19,152435.0,34.9324,34.942,34.8842,34.8842,152435.0
2016-08-19 13:20:00,36.2,36.23,36.18,36.23,130593.0,34.8938,34.9227,34.8745,34.9227,130593.0
2016-08-19 13:30:00,36.23,36.32,36.22,36.32,136659.0,34.9227,35.0095,34.9131,35.0095,136659.0
2016-08-19 13:40:00,36.31,36.34,36.27,36.31,99336.0,34.9998,35.0288,34.9613,34.9998,99336.0
2016-08-19 13:50:00,36.31,36.32,36.28,36.3,100645.0,34.9998,35.0095,34.9709,34.9902,100645.0
2016-08-19 14:00:00,36.3,36.34,36.27,36.32,165466.0,34.9902,35.0288,34.9613,35.0095,165466.0
2016-08-19 14:10:00,36.32,36.37,36.29,36.32,69955.0,35.0095,35.0577,34.9806,35.0095,69955.0
2016-08-19 14:20:00,36.31,36.34,36.29,36.31,88482.0,34.9998,35.0288,34.9806,34.9998,88482.0
2016-08-19 14:30:00,36.31,36.32,36.25,36.3,88782.0,34.9998,35.0095,34.942,34.9902,88782.0
2016-08-19 14:40:00,36.3,36.36,36.29,36.34,98852.0,34.9902,35.048,34.9806,35.0288,98852.0
2016-08-19 14:50:00,36.34,36.35,36.29,36.31,76890.0,35.0288,35.0384,34.9806,34.9998,76890.0
2016-08-19 15:00:00,36.32,36.36,36.31,36.34,234552.0,35.0095,35.048,34.9998,35.0288,234552.0
2016-08-19 15:10:00,36.34,36.41,36.31,36.41,186854.0,35.0288,35.0962,34.9998,35.0962,186854.0
2016-08-19 15:20:00,36.4,36.45,36.38,36.41,170318.0,35.0866,35.1348,35.0673,35.0962,170318.0
2016-08-19 15:30:00,36.41,36.51,36.41,36.47,345510.0,35.0962,35.1926,35.0962,35.1541,345510.0
2016-08-19 15:40:00,36.47,36.54,36.46,36.52,271613.0,35.1541,35.2215,35.1444,35.2023,271613.0
2016-08-19 15:50:00,36.51,36.55,36.49,36.5,740261.0,35.1926,35.2312,35.1733,35.183,740261.0
2016-08-22 09:30:00,36.33,36.46,36.25,36.41,178588.0,35.0191,35.1444,34.942,35.0962,178588.0
2016-08-22 09:40:00,36.41,36.42,36.27,36.3,160928.0,35.0962,35.1059,34.9613,34.9902,160928.0
2016-08-22 09:50:00,36.3,36.36,36.21,36.34,133884.0,34.9902,35.048,34.9034,35.0288,133884.0
2016-08-22 10:00:00,36.34,36.35,36.25,36.31,160003.0,35.0288,35.0384,34.942,34.9998,160003.0
2016-08-22 10:10:00,36.32,36.48,36.28,36.45,123916.0,35.0095,35.1637,34.9709,35.1348,123916.0
2016-08-22 10:20:00,36.45,36.48,36.36,36.36,94693.0,35.1348,35.1637,35.048,35.048,94693.0
2016-08-22 10:30:00,36.36,36.38,36.29,36.3,77191.0,35.048,35.0673,34.9806,34.9902,77191.0
2016-08-22 10:40:00,36.3,36.33,36.26,36.27,85615.0,34.9902,35.0191,34.9516,34.9613,85615.0
2016-08-22 10:50:00,36.27,36.29,36.19,36.19,118474.0,34.9613,34.9806,34.8842,34.8842,118474.0
2016-08-22 11:00:00,36.2,36.21,36.13,36.13,155544.0,34.8938,34.9034,34.8263,34.8263,155544.0
2016-08-22 11:10:00,36.14,36.16,36.06,36.06,93888.0,34.836,34.8552,34.7589,34.7589,93888.0
2016-08-22 11:20:00,36.06,36.07,35.97,35.99,192141.0,34.7589,34.7685,34.6721,34.6914,192141.0
2016-08-22 11:30:00,35.99,36.06,35.99,36.05,90966.0,34.6914,34.7589,34.6914,34.7492,90966.0
2016-08-22 11:40:00,36.05,36.07,36.01,36.01,137705.0,34.7492,34.7685,34.7107,34.7107,137705.0
2016-08-22 11:50:00,36.02,36.03,35.94,35.96,185930.0,34.7203,34.7299,34.6432,34.6625,185930.0
2016-08-22 12:00:00,35.97,35.97,35.88,35.9,151857.0,34.6721,34.6721,34.5854,34.6046,151857.0
2016-08-22 12:10:00,35.9,35.95,35.86,35.93,148166.0,34.6046,34.6528,34.5661,34.6335,148166.0
2016-08-22 12:20:00,35.93,36.1,35.92,36.06,166577.0,34.6335,34.7974,34.6239,34.7589,166577.0
2016-08-22 12:30:00,36.07,36.16,36.06,36.13,78581.0,34.7685,34.8552,34.7589,34.8263,78581.0
2016-08-22 12:40:00,36.14,36.16,36.12,36.14,75968.0,34.836,34.8552,34.8167,34.836,75968.0
2016-08-22 12:50:00,36.15,36.2,36.14,36.18,75597.0,34.8456,34.8938,34.836,34.8745,75597.0
2016-08-22 13:00:00,36.18,36.24,36.16,36.23,57403.0,34.8745,34.9324,34.8552,34.9227,57403.0
2016-08-22 13:10:00,36.23,36.31,36.23,36.31,79405.0,34.9227,34.9998,34.9227,34.9998,79405.0
2016-08-22 13:20:00,36.31,36.33,36.17,36.25,112524.0,34.9998,35.0191,34.8649,34.942,112524.0
2016-08-22 13:30:00,36.25,36.25,36.18,36.21,73193.0,34.942,34.942,34.8745,34.9034,73193.0
2016-08-22 13:40:00,36.21,36.3,36.21,36.26,59422.0,34.9034,34.9902,34.9034,34.9516,59422.0
2016-08-22 13:50:00,36.25,36.27,36.21,36.24,58464.0,34.942,34.9613,34.9034,34.9324,58464.0
2016-08-22 14:00:00,36.24,36.26,36.19,36.2,85483.0,34.9324,34.9516,34.8842,34.8938,85483.0
2016-08-22 14:10:00,36.19,36.21,36.16,36.18,68930.0,34.8842,34.9034,34.8552,34.8745,68930.0
2016-08-22 14:20:00,36.18,36.19,36.14,36.16,68837.0,34.8745,34.8842,34.836,34.8552,68837.0
2016-08-22 14:30:00,36.15,36.19,36.13,36.18,61289.0,34.8456,34.8842,34.8263,34.8745,61289.0
2016-08-22 14:40:00,36.18,36.21,36.17,36.17,68646.0,34.8745,34.9034,34.8649,34.8649,68646.0
2016-08-22 14:50:00,36.18,36.2,36.16,36.18,62779.0,34.8745,34.8938,34.8552,34.8745,62779.0
2016-08-22 15:00:00,36.18,36.18,36.1,36.12,124684.0,34.8745,34.8745,34.7974,34.8167,124684.0
2016-08-22 15:10:00,36.12,36.13,36.08,36.09,96802.0,34.8167,34.8263,34.7781,34.7878,96802.0
2016-08-22 15:20:00,36.08,36.09,36.03,36.03,127469.0,34.7781,34.7878,34.7299,34.7299,127469.0
2016-08-22 15:30:00,36.03,36.05,36.02,36.02,140353.0,34.7299,34.7492,34.7203,34.7203,140353.0
2016-08-22 15:40:00,36.02,36.03,36.0,36.01,230718.0,34.7203,34.7299,34.701,34.7107,230718.0
2016-08-22 15:50:00,36.01,36.01,35.97,35.99,391719.0,34.7107,34.7107,34.6721,34.6914,391719.0
2016-08-23 09:30:00,36.32,36.49,36.18,36.39,190855.0,35.0095,35.1733,34.8745,35.077,190855.0
2016-08-23 09:40:00,36.4,36.52,36.32,36.49,182851.0,35.0866,35.2023,35.0095,35.1733,182851.0
2016-08-23 09:50:00,36.5,36.57,36.42,36.47,165869.0,35.183,35.2505,35.1059,35.1541,165869.0
2016-08-23 10:00:00,36.48,36.65,36.48,36.58,140959.0,35.1637,35.3276,35.1637,35.2601,140959.0
2016-08-23 10:10:00,36.59,36.61,36.36,36.37,145673.0,35.2697,35.289,35.048,35.0577,145673.0
2016-08-23 10:20:00,36.36,36.43,36.31,36.38,88934.0,35.048,35.1155,34.9998,35.0673,88934.0
2016-08-23 10:30:00,36.38,36.44,36.38,36.41,98540.0,35.0673,35.1251,35.0673,35.0962,98540.0
2016-08-23 10:40:00,36.41,36.5,36.38,36.45,129285.0,35.0962,35.183,35.0673,35.1348,129285.0
2016-08-23 10:50:00,36.46,36.58,36.45,36.52,104762.0,35.1444,35.2601,35.1348,35.2023,104762.0
2016-08-23 11:00:00,36.53,36.54,36.46,36.5,78601.0,35.2119,35.2215,35.1444,35.183,78601.0
2016-08-23 11:10:00,36.5,36.51,36.43,36.44,57942.0,35.183,35.1926,35.1155,35.1251,57942.0
2016-08-23 11:20:00,36.45,36.5,36.42,36.48,123963.0,35.1348,35.183,35.1059,35.1637,123963.0
2016-08-23 11:30:00,36.49,36.58,36.44,36.55,129109.0,35.1733,35.2601,35.1251,35.2312,129109.0
2016-08-23 11:40:00,36.55,36.55,36.45,36.46,59274.0,35.2312,35.2312,35.1348,35.1444,59274.0
2016-08-23 11:50:00,36.46,36.5,36.44,36.48,58453.0,35.1444,35.183,35.1251,35.1637,58453.0
2016-08-23 12:00:00,36.48,36.49,36.38,36.41,51458.0,35.1637,35.1733,35.0673,35.0962,51458.0
2016-08-23 12:10:00,36.4,36.45,36.39,36.41,73485.0,35.0866,35.1348,35.077,35.0962,73485.0
2016-08-23 12:20:00,36.41,36.45,36.4,36.41,36938.0,35.0962,35.1348,35.0866,35.0962,36938.0
2016-08-23 12:30:00,36.41,36.43,36.38,36.42,51263.0,35.0962,35.1155,35.0673,35.1059,51263.0
2016-08-23 12:40:00,36.42,36.44,36.38,36.4,48194.0,35.1059,35.1251,35.0673,35.0866,48194.0
2016-08-23 12:50:00,36.4,36.43,36.36,36.42,74591.0,35.0866,35.1155,35.048,35.1059,74591.0
2016-08-23 13:00:00,36.42,36.44,36.41,36.43,43427.0,35.1059,35.1251,35.0962,35.1155,43427.0
2016-08-23 13:10:00,36.43,36.45,36.41,36.45,49188.0,35.1155,35.1348,35.0962,35.1348,49188.0
2016-08-23 13:20:00,36.46,36.49,36.39,36.42,60345.0,35.1444,35.1733,35.077,35.1059,60345.0
2016-08-23 13:30:00,36.43,36.44,36.39,36.43,75995.0,35.1155,35.1251,35.077,35.1155,75995.0
2016-08-23 13:40:00,36.43,36.45,36.4,36.43,50514.0,35.1155,35.1348,35.0866,35.1155,50514.0
2016-08-23 13:50:00,36.42,36.48,36.41,36.46,69554.0,35.1059,35.1637,35.0962,35.1444,69554.0
2016-08-23 14:00:00,36.45,36.47,36.39,36.42,120247.0,35.1348,35.1541,35.077,35.1059,120247.0
2016-08-23 14:10:00,36.43,36.47,36.4,36.47,46903.0,35.1155,35.1541,35.0866,35.1541,46903.0
2016-08-23 14:20:00,36.47,36.48,36.44,36.48,43528.0,35.1541,35.1637,35.1251,35.1637,43528.0
2016-08-23 14:30:00,36.47,36.53,36.46,36.5,91910.0,35.1541,35.2119,35.1444,35.183,91910.0
2016-08-23 14:40:00,36.5,36.51,36.45,36.49,168699.0,35.183,35.1926,35.1348,35.1733,168699.0
2016-08-23 14:50:00,36.48,36.52,36.46,36.51,40633.0,35.1637,35.2023,35.1444,35.1926,40633.0
2016-08-23 15:00:00,36.51,36.53,36.48,36.49,80865.0,35.1926,35.2119,35.1637,35.1733,80865.0
2016-08-23 15:10:00,36.49,36.5,36.47,36.5,48760.0,35.1733,35.183,35.1541,35.183,48760.0
2016-08-23 15:20:00,36.5,36.54,36.49,36.51,51732.0,35.183,35.2215,35.1733,35.1926,51732.0
2016-08-23 15:30:00,36.51,36.52,36.46,36.48,102191.0,35.1926,35.2023,35.1444,35.1637,102191.0
2016-08-23 15:40:00,36.49,36.54,36.44,36.47,208024.0,35.1733,35.2215,35.1251,35.1541,208024.0
2016-08-23 15:50:00,36.48,36.48,36.38,36.39,510821.0,35.1637,35.1637,35.0673,35.077,510821.0
2016-08-24 09:30:00,36.27,36.61,36.19,36.57,109027.0,34.9613,35.289,34.8842,35.2505,109027.0
2016-08-24 09:40:00,36.58,36.65,36.51,36.65,131111.0,35.2601,35.3276,35.1926,35.3276,131111.0
2016-08-24 09:50:00,36.65,36.66,36.57,36.59,118649.0,35.3276,35.3372,35.2505,35.2697,118649.0
2016-08-24 10:00:00,36.59,36.69,36.59,36.68,104198.0,35.2697,35.3661,35.2697,35.3565,104198.0
2016-08-24 10:10:00,36.67,36.68,36.59,36.61,101404.0,35.3468,35.3565,35.2697,35.289,101404.0
2016-08-24 10:20:00,36.61,36.65,36.51,36.56,109491.0,35.289,35.3276,35.1926,35.2408,109491.0
2016-08-24 10:30:00,36.55,36.65,36.53,36.64,87359.0,35.2312,35.3276,35.2119,35.3179,87359.0
2016-08-24 10:40:00,36.64,36.65,36.59,36.64,222110.0,35.3179,35.3276,35.2697,35.3179,222110.0
2016-08-24 10:50:00,36.64,36.72,36.63,36.71,118965.0,35.3179,35.395,35.3083,35.3854,118965.0
2016-08-24 11:00:00,36.71,36.75,36.65,36.72,81165.0,35.3854,35.424,35.3276,35.395,81165.0
2016-08-24 11:10:00,36.72,36.73,36.63,36.65,82837.0,35.395,35.4047,35.3083,35.3276,82837.0
2016-08-24 11:20:00,36.64,36.74,36.64,36.74,128314.0,35.3179,35.4143,35.3179,35.4143,128314.0
2016-08-24 11:30:00,36.73,36.74,36.68,36.73,52645.0,35.4047,35.4143,35.3565,35.4047,52645.0
2016-08-24 11:40:00,36.72,36.81,36.72,36.78,179148.0,35.395,35.4818,35.395,35.4529,179148.0
2016-08-24 11:50:00,36.78,36.9,36.77,36.88,145064.0,35.4529,35.5685,35.4432,35.5493,145064.0
2016-08-24 12:00:00,36.87,36.89,36.84,36.85,92318.0,35.5396,35.5589,35.5107,35.5204,92318.0
2016-08-24 12:10:00,36.84,36.98,36.82,36.94,137648.0,35.5107,35.6457,35.4914,35.6071,137648.0
2016-08-24 12:20:00,36.94,36.98,36.92,36.96,171272.0,35.6071,35.6457,35.5878,35.6264,171272.0
2016-08-24 12:30:00,36.95,36.99,36.94,36.98,96648.0,35.6167,35.6553,35.6071,35.6457,96648.0
2016-08-24 12:40:00,36.97,36.98,36.93,36.95,67578.0,35.636,35.6457,35.5975,35.6167,67578.0
2016-08-24 12:50:00,36.95,36.98,36.95,36.95,49670.0,35.6167,35.6457,35.6167,35.6167,49670.0
2016-08-24 13:00:00,36.95,36.96,36.91,36.96,107584.0,35.6167,35.6264,35.5782,35.6264,107584.0
2016-08-24 13:10:00,36.95,36.96,36.9,36.91,46797.0,35.6167,35.6264,35.5685,35.5782,46797.0
2016-08-24 13:20:00,36.92,36.94,36.88,36.93,73953.0,35.5878,35.6071,35.5493,35.5975,73953.0
2016-08-24 13:30:00,36.93,36.94,36.87,36.88,66870.0,35.5975,35.6071,35.5396,35.5493,66870.0
2016-08-24 13:40:00,36.87,36.89,36.82,36.85,102081.0,35.5396,35.5589,35.4914,35.5204,102081.0
2016-08-24 13:50:00,36.84,36.87,36.77,36.77,62506.0,35.5107,35.5396,35.4432,35.4432,62506.0
2016-08-24 14:00:00,36.77,36.79,36.68,36.68,140152.0,35.4432,35.4625,35.3565,35.3565,140152.0
2016-08-24 14:10:00,36.68,36.79,36.68,36.76,111347.0,35.3565,35.4625,35.3565,35.4336,111347.0
2016-08-24 14:20:00,36.76,36.8,36.74,36.76,151398.0,35.4336,35.4722,35.4143,35.4336,151398.0
2016-08-24 14:30:00,36.75,36.78,36.72,36.77,157974.0,35.424,35.4529,35.395,35.4432,157974.0
2016-08-24 14:40:00,36.77,36.78,36.71,36.72,87268.0,35.4432,35.4529,35.3854,35.395,87268.0
2016-08-24 14:50:00,36.71,36.83,36.71,36.82,140595.0,35.3854,35.5011,35.3854,35.4914,140595.0
2016-08-24 15:00:00,36.82,36.83,36.7,36.71,167100.0,35.4914,35.5011,35.3758,35.3854,167100.0
2016-08-24 15:10:00,36.71,36.75,36.65,36.66,155369.0,35.3854,35.424,35.3276,35.3372,155369.0
2016-08-24 15:20:00,36.66,36.68,36.63,36.65,134701.0,35.3372,35.3565,35.3083,35.3276,134701.0
2016-08-24 15:30:00,36.65,36.68,36.61,36.61,211277.0,35.3276,35.3565,35.289,35.289,211277.0
2016-08-24 15:40:00,36.61,36.64,36.59,36.59,271408.0,35.289,35.3179,35.2697,35.2697,271408.0
2016-08-24 15:50:00,36.59,36.66,36.57,36.66,529183.0,35.2697,35.3372,35.2505,35.3372,529183.0
2016-08-25 09:30:00,36.34,36.82,36.32,36.64,195093.0,35.0288,35.4914,35.0095,35.3179,195093.0
2016-08-25 09:40:00,36.64,36.66,36.55,36.59,156715.0,35.3179,35.3372,35.2312,35.2697,156715.0
2016-08-25 09:50:00,36.59,36.61,36.44,36.49,151605.0,35.2697,35.289,35.1251,35.1733,151605.0
2016-08-25 10:00:00,36.49,36.71,36.49,36.69,189423.0,35.1733,35.3854,35.1733,35.3661,189423.0
2016-08-25 10:10:00,36.68,36.7,36.6,36.67,115380.0,35.3565,35.3758,35.2794,35.3468,115380.0
2016-08-25 10:20:00,36.67,36.7,36.65,36.66,61353.0,35.3468,35.3758,35.3276,35.3372,61353.0
2016-08-25 10:30:00,36.66,36.66,36.56,36.57,117322.0,35.3372,35.3372,35.2408,35.2505,117322.0
2016-08-25 10:40:00,36.58,36.68,36.57,36.68,61296.0,35.2601,35.3565,35.2505,35.3565,61296.0
2016-08-25 10:50:00,36.67,36.69,36.62,36.66,44864.0,35.3468,35.3661,35.2987,35.3372,44864.0
2016-08-25 11:00:00,36.66,36.77,36.66,36.7,78645.0,35.3372,35.4432,35.3372,35.3758,78645.0
2016-08-25 11:10:00,36.69,36.74,36.64,36.69,99649.0,35.3661,35.4143,35.3179,35.3661,99649.0
2016-08-25 11:20:00,36.7,36.71,36.61,36.63,69163.0,35.3758,35.3854,35.289,35.3083,69163.0
2016-08-25 11:30:00,36.62,36.67,36.61,36.63,59910.0,35.2987,35.3468,35.289,35.3083,59910.0
2016-08-25 11:40:00,36.64,36.73,36.61,36.71,65834.0,35.3179,35.4047,35.289,35.3854,65834.0
2016-08-25 11:50:00,36.7,36.74,36.69,36.74,63489.0,35.3758,35.4143,35.3661,35.4143,63489.0
2016-08-25 12:00:00,36.74,36.74,36.68,36.68,119821.0,35.4143,35.4143,35.3565,35.3565,119821.0
2016-08-25 12:10:00,36.69,36.7,36.63,36.66,79565.0,35.3661,35.3758,35.3083,35.3372,79565.0
2016-08-25 12:20:00,36.66,36.69,36.63,36.65,42713.0,35.3372,35.3661,35.3083,35.3276,42713.0
2016-08-25 12:30:00,36.66,36.73,36.65,36.71,79058.0,35.3372,35.4047,35.3276,35.3854,79058.0
2016-08-25 12:40:00,36.71,36.74,36.68,36.73,77287.0,35.3854,35.4143,35.3565,35.4047,77287.0
2016-08-25 12:50:00,36.74,36.75,36.7,36.71,46015.0,35.4143,35.424,35.3758,35.3854,46015.0
2016-08-25 13:00:00,36.72,36.76,36.7,36.7,64021.0,35.395,35.4336,35.3758,35.3758,64021.0
2016-08-25 13:10:00,36.71,36.73,36.69,36.69,50814.0,35.3854,35.4047,35.3661,35.3661,50814.0
2016-08-25 13:20:00,36.69,36.75,36.67,36.75,90183.0,35.3661,35.424,35.3468,35.424,90183.0
2016-08-25 13:30:00,36.74,36.76,36.65,36.67,138810.0,35.4143,35.4336,35.3276,35.3468,138810.0
2016-08-25 13:40:00,36.67,36.73,36.65,36.72,86731.0,35.3468,35.4047,35.3276,35.395,86731.0
2016-08-25 13:50:00,36.71,36.79,36.7,36.73,152958.0,35.3854,35.4625,35.3758,35.4047,152958.0
2016-08-25 14:00:00,36.72,36.82,36.72,36.79,144517.0,35.395,35.4914,35.395,35.4625,144517.0
2016-08-25 14:10:00,36.78,36.85,36.77,36.82,86711.0,35.4529,35.5204,35.4432,35.4914,86711.0
2016-08-25 14:20:00,36.81,36.88,36.79,36.85,115204.0,35.4818,35.5493,35.4625,35.5204,115204.0
2016-08-25 14:30:00,36.85,36.94,36.82,36.92,313645.0,35.5204,35.6071,35.4914,35.5878,313645.0
2016-08-25 14:40:00,36.92,36.92,36.86,36.91,134953.0,35.5878,35.5878,35.53,35.5782,134953.0
2016-08-25 14:50:00,36.9,36.91,36.82,36.83,86090.0,35.5685,35.5782,35.4914,35.5011,86090.0
2016-08-25 15:00:00,36.83,36.89,36.8,36.82,136927.0,35.5011,35.5589,35.4722,35.4914,136927.0
2016-08-25 15:10:00,36.82,36.83,36.79,36.8,105976.0,35.4914,35.5011,35.4625,35.4722,105976.0
2016-08-25 15:20:00,36.8,36.87,36.79,36.86,96761.0,35.4722,35.5396,35.4625,35.53,96761.0
2016-08-25 15:30:00,36.85,36.86,36.77,36.79,272724.0,35.5204,35.53,35.4432,35.4625,272724.0
2016-08-25 15:40:00,36.79,36.79,36.72,36.72,242701.0,35.4625,35.4625,35.395,35.395,242701.0
2016-08-25 15:50:00,36.72,36.73,36.67,36.73,578114.0,35.395,35.4047,35.3468,35.4047,578114.0
2016-08-26 09:30:00,36.68,36.84,36.66,36.68,197645.0,35.3565,35.5107,35.3372,35.3565,197645.0
2016-08-26 09:40:00,36.68,36.77,36.6,36.7,208163.0,35.3565,35.4432,35.2794,35.3758,208163.0
2016-08-26 09:50:00,36.69,36.69,36.48,36.51,168619.0,35.3661,35.3661,35.1637,35.1926,168619.0
2016-08-26 10:00:00,36.5,36.7,36.48,36.58,231748.0,35.183,35.3758,35.1637,35.2601,231748.0
2016-08-26 10:10:00,36.57,36.74,36.55,36.72,193020.0,35.2505,35.4143,35.2312,35.395,193020.0
2016-08-26 10:20:00,36.72,36.8,36.63,36.67,199682.0,35.395,35.4722,35.3083,35.3468,199682.0
2016-08-26 10:30:00,36.68,36.7,36.61,36.64,80228.0,35.3565,35.3758,35.289,35.3179,80228.0
2016-08-26 10:40:00,36.63,36.64,36.49,36.51,140819.0,35.3083,35.3179,35.1733,35.1926,140819.0
2016-08-26 10:50:00,36.52,36.54,36.45,36.49,94937.0,35.2023,35.2215,35.1348,35.1733,94937.0
2016-08-26 11:00:00,36.5,36.5,36.41,36.45,95812.0,35.183,35.183,35.0962,35.1348,95812.0
2016-08-26 11:10:00,36.44,36.54,36.4,36.54,141252.0,35.1251,35.2215,35.0866,35.2215,141252.0
2016-08-26 11:20:00,36.53,36.64,36.52,36.62,125127.0,35.2119,35.3179,35.2023,35.2987,125127.0
2016-08-26 11:30:00,36.62,36.64,36.56,36.57,118411.0,35.2987,35.3179,35.2408,35.2505,118411.0
2016-08-26 11:40:00,36.56,36.6,36.49,36.53,129768.0,35.2408,35.2794,35.1733,35.2119,129768.0
2016-08-26 11:50:00,36.53,36.53,36.37,36.39,128948.0,35.2119,35.2119,35.0577,35.077,128948.0
2016-08-26 12:00:00,36.39,36.39,36.2,36.2,170222.0,35.077,35.077,34.8938,34.8938,170222.0
2016-08-26 12:10:00,36.21,36.3,36.13,36.28,214028.0,34.9034,34.9902,34.8263,34.9709,214028.0
2016-08-26 12:20:00,36.28,36.33,36.22,36.27,186272.0,34.9709,35.0191,34.9131,34.9613,186272.0
2016-08-26 12:30:00,36.26,36.35,36.24,36.34,91471.0,34.9516,35.0384,34.9324,35.0288,91471.0
2016-08-26 12:40:00,36.32,36.37,36.29,36.31,72133.0,35.0095,35.0577,34.9806,34.9998,72133.0
2016-08-26 12:50:00,36.3,36.32,36.27,36.29,52427.0,34.9902,35.0095,34.9613,34.9806,52427.0
2016-08-26 13:00:00,36.29,36.34,36.25,36.29,92948.0,34.9806,35.0288,34.942,34.9806,92948.0
2016-08-26 13:10:00,36.29,36.32,36.25,36.3,181383.0,34.9806,35.0095,34.942,34.9902,181383.0
2016-08-26 13:20:00,36.3,36.3,36.22,36.27,268675.0,34.9902,34.9902,34.9131,34.9613,268675.0
2016-08-26 13:30:00,36.27,36.35,36.25,36.33,106400.0,34.9613,35.0384,34.942,35.0191,106400.0
2016-08-26 13:40:00,36.34,36.41,36.32,36.37,92890.0,35.0288,35.0962,35.0095,35.0577,92890.0
2016-08-26 13:50:00,36.36,36.37,36.24,36.27,106107.0,35.048,35.0577,34.9324,34.9613,106107.0
2016-08-26 14:00:00,36.27,36.28,36.21,36.23,46662.0,34.9613,34.9709,34.9034,34.9227,46662.0
2016-08-26 14:10:00,36.24,36.29,36.13,36.15,96000.0,34.9324,34.9806,34.8263,34.8456,96000.0
2016-08-26 14:20:00,36.16,36.18,36.08,36.1,111017.0,34.8552,34.8745,34.7781,34.7974,111017.0
2016-08-26 14:30:00,36.09,36.12,36.05,36.11,143178.0,34.7878,34.8167,34.7492,34.8071,143178.0
2016-08-26 14:40:00,36.11,36.12,36.03,36.04,77129.0,34.8071,34.8167,34.7299,34.7396,77129.0
2016-08-26 14:50:00,36.05,36.08,36.02,36.05,82327.0,34.7492,34.7781,34.7203,34.7492,82327.0
2016-08-26 15:00:00,36.05,36.11,36.04,36.11,83988.0,34.7492,34.8071,34.7396,34.8071,83988.0
2016-08-26 15:10:00,36.11,36.13,36.06,36.06,85220.0,34.8071,34.8263,34.7589,34.7589,85220.0
2016-08-26 15:20:00,36.08,36.19,36.06,36.17,132395.0,34.7781,34.8842,34.7589,34.8649,132395.0
2016-08-26 15:30:00,36.18,36.25,36.17,36.25,177862.0,34.8745,34.942,34.8649,34.942,177862.0
2016-08-26 15:40:00,36.25,36.28,36.21,36.26,181090.0,34.942,34.9709,34.9034,34.9516,181090.0
2016-08-26 15:50:00,36.26,36.27,36.21,36.25,472835.0,34.9516,34.9613,34.9034,34.942,472835.0
2016-08-29 09:30:00,36.13,36.39,36.13,36.33,179508.0,34.8263,35.077,34.8263,35.0191,179508.0
2016-08-29 09:40:00,36.34,36.41,36.25,36.3,152464.0,35.0288,35.0962,34.942,34.9902,152464.0
2016-08-29 09:50:00,36.3,36.31,36.1,36.17,192471.0,34.9902,34.9998,34.7974,34.8649,192471.0
2016-08-29 10:00:00,36.18,36.34,36.16,36.28,144430.0,34.8745,35.0288,34.8552,34.9709,144430.0
2016-08-29 10:10:00,36.28,36.33,36.2,36.22,131006.0,34.9709,35.0191,34.8938,34.9131,131006.0
2016-08-29 10:20:00,36.22,36.23,36.12,36.22,92601.0,34.9131,34.9227,34.8167,34.9131,92601.0
2016-08-29 10:30:00,36.23,36.24,36.11,36.12,82070.0,34.9227,34.9324,34.8071,34.8167,82070.0
2016-08-29 10:40:00,36.12,36.14,36.07,36.1,112612.0,34.8167,34.836,34.7685,34.7974,112612.0
2016-08-29 10:50:00,36.1,36.13,36.08,36.1,84329.0,34.7974,34.8263,34.7781,34.7974,84329.0
2016-08-29 11:00:00,36.11,36.2,36.1,36.15,114056.0,34.8071,34.8938,34.7974,34.8456,114056.0
2016-08-29 11:10:00,36.15,36.17,36.1,36.1,64065.0,34.8456,34.8649,34.7974,34.7974,64065.0
2016-08-29 11:20:00,36.11,36.17,36.1,36.17,93198.0,34.8071,34.8649,34.7974,34.8649,93198.0
2016-08-29 11:30:00,36.17,36.18,36.07,36.09,87371.0,34.8649,34.8745,34.7685,34.7878,87371.0
2016-08-29 11:40:00,36.09,36.15,36.08,36.14,56956.0,34.7878,34.8456,34.7781,34.836,56956.0
2016-08-29 11:50:00,36.14,36.17,36.12,36.13,99585.0,34.836,34.8649,34.8167,34.8263,99585.0
2016-08-29 12:00:00,36.12,36.12,36.05,36.07,80115.0,34.8167,34.8167,34.7492,34.7685,80115.0
2016-08-29 12:10:00,36.08,36.13,36.07,36.09,55757.0,34.7781,34.8263,34.7685,34.7878,55757.0
2016-08-29 12:20:00,36.1,36.16,36.09,36.14,64263.0,34.7974,34.8552,34.7878,34.836,64263.0
2016-08-29 12:30:00,36.14,36.19,36.12,36.18,54535.0,34.836,34.8842,34.8167,34.8745,54535.0
2016-08-29 12:40:00,36.18,36.21,36.16,36.2,42540.0,34.8745,34.9034,34.8552,34.8938,42540.0
2016-08-29 12:50:00,36.21,36.26,36.2,36.24,57637.0,34.9034,34.9516,34.8938,34.9324,57637.0
2016-08-29 13:00:00,36.25,36.26,36.18,36.19,95419.0,34.942,34.9516,34.8745,34.8842,95419.0
2016-08-29 13:10:00,36.19,36.21,36.18,36.19,43763.0,34.8842,34.9034,34.8745,34.8842,43763.0
2016-08-29 13:20:00,36.18,36.2,36.17,36.18,34394.0,34.8745,34.8938,34.8649,34.8745,34394.0
2016-08-29 13:30:00,36.18,36.22,36.17,36.22,33872.0,34.8745,34.9131,34.8649,34.9131,33872.0
2016-08-29 13:40:00,36.21,36.24,36.2,36.22,44541.0,34.9034,34.9324,34.8938,34.9131,44541.0
2016-08-29 13:50:00,36.22,36.23,36.16,36.18,55475.0,34.9131,34.9227,34.8552,34.8745,55475.0
2016-08-29 14:00:00,36.18,36.19,36.16,36.16,56561.0,34.8745,34.8842,34.8552,34.8552,56561.0
2016-08-29 14:10:00,36.16,36.18,36.14,36.18,42545.0,34.8552,34.8745,34.836,34.8745,42545.0
2016-08-29 14:20:00,36.18,36.19,36.16,36.16,45758.0,34.8745,34.8842,34.8552,34.8552,45758.0
2016-08-29 14:30:00,36.16,36.21,36.16,36.2,64748.0,34.8552,34.9034,34.8552,34.8938,64748.0
2016-08-29 14:40:00,36.2,36.22,36.17,36.21,43986.0,34.8938,34.9131,34.8649,34.9034,43986.0
2016-08-29 14:50:00,36.21,36.28,36.2,36.27,93624.0,34.9034,34.9709,34.8938,34.9613,93624.0
2016-08-29 15:00:00,36.26,36.27,36.21,36.23,68594.0,34.9516,34.9613,34.9034,34.9227,68594.0
2016-08-29 15:10:00,36.23,36.24,36.2,36.2,59819.0,34.9227,34.9324,34.8938,34.8938,59819.0
2016-08-29 15:20:00,36.21,36.23,36.17,36.18,115274.0,34.9034,34.9227,34.8649,34.8745,115274.0
2016-08-29 15:30:00,36.19,36.2,36.17,36.19,135770.0,34.8842,34.8938,34.8649,34.8842,135770.0
2016-08-29 15:40:00,36.19,36.22,36.17,36.19,175625.0,34.8842,34.9131,34.8649,34.8842,175625.0
2016-08-29 15:50:00,36.17,36.2,36.14,36.17,477051.0,34.8649,34.8938,34.836,34.8649,477051.0
2016-08-30 09:30:00,35.45,35.89,35.35,35.85,882143.0,34.1709,34.595,34.0745,34.5564,882143.0
2016-08-30 09:40:00,35.86,36.12,35.8,36.06,562279.0,34.5661,34.8167,34.5082,34.7589,562279.0
2016-08-30 09:50:00,36.06,36.24,35.99,36.16,439726.0,34.7589,34.9324,34.6914,34.8552,439726.0
2016-08-30 10:00:00,36.16,36.27,36.13,36.2,454874.0,34.8552,34.9613,34.8263,34.8938,454874.0
2016-08-30 10:10:00,36.2,36.46,36.15,36.43,372675.0,34.8938,35.1444,34.8456,35.1155,372675.0
2016-08-30 10:20:00,36.43,36.86,36.41,36.81,489912.0,35.1155,35.53,35.0962,35.4818,489912.0
2016-08-30 10:30:00,36.8,36.84,36.7,36.77,417786.0,35.4722,35.5107,35.3758,35.4432,417786.0
2016-08-30 10:40:00,36.77,36.95,36.73,36.83,634551.0,35.4432,35.6167,35.4047,35.5011,634551.0
2016-08-30 10:50:00,36.82,36.9,36.74,36.86,398302.0,35.4914,35.5685,35.4143,35.53,398302.0
2016-08-30 11:00:00,36.86,36.99,36.84,36.92,417707.0,35.53,35.6553,35.5107,35.5878,417707.0
2016-08-30 11:10:00,36.92,36.95,36.83,36.92,256886.0,35.5878,35.6167,35.5011,35.5878,256886.0
2016-08-30 11:20:00,36.91,36.91,36.82,36.88,207608.0,35.5782,35.5782,35.4914,35.5493,207608.0
2016-08-30 11:30:00,36.87,36.93,36.81,36.91,132955.0,35.5396,35.5975,35.4818,35.5782,132955.0
2016-08-30 11:40:00,36.91,36.95,36.84,36.89,190508.0,35.5782,35.6167,35.5107,35.5589,190508.0
2016-08-30 11:50:00,36.9,37.1,36.85,37.06,497732.0,35.5685,35.7613,35.5204,35.7228,497732.0
2016-08-30 12:00:00,37.06,37.29,37.05,37.27,366369.0,35.7228,35.9445,35.7131,35.9252,366369.0
2016-08-30 12:10:00,37.27,37.32,37.23,37.28,272109.0,35.9252,35.9734,35.8866,35.9348,272109.0
2016-08-30 12:20:00,37.27,37.36,37.21,37.29,241887.0,35.9252,36.0119,35.8674,35.9445,241887.0
2016-08-30 12:30:00,37.29,37.33,37.24,37.33,190941.0,35.9445,35.983,35.8963,35.983,190941.0
2016-08-30 12:40:00,37.33,37.33,37.13,37.16,317653.0,35.983,35.983,35.7902,35.8192,317653.0
2016-08-30 12:50:00,37.17,37.21,37.12,37.21,207187.0,35.8288,35.8674,35.7806,35.8674,207187.0
2016-08-30 13:00:00,37.2,37.2,37.13,37.17,138264.0,35.8577,35.8577,35.7902,35.8288,138264.0
2016-08-30 13:10:00,37.17,37.2,37.14,37.16,163009.0,35.8288,35.8577,35.7999,35.8192,163009.0
2016-08-30 13:20:00,37.16,37.18,37.1,37.12,218695.0,35.8192,35.8384,35.7613,35.7806,218695.0
2016-08-30 13:30:00,37.12,37.19,37.1,37.12,113288.0,35.7806,35.8481,35.7613,35.7806,113288.0
2016-08-30 13:40:00,37.12,37.15,37.04,37.11,89936.0,35.7806,35.8095,35.7035,35.771,89936.0
2016-08-30 13:50:00,37.1,37.13,37.01,37.01,199648.0,35.7613,35.7902,35.6746,35.6746,199648.0
2016-08-30 14:00:00,37.01,37.01,36.8,36.8,163290.0,35.6746,35.6746,35.4722,35.4722,163290.0
2016-08-30 14:10:00,36.8,36.91,36.79,36.84,247046.0,35.4722,35.5782,35.4625,35.5107,247046.0
2016-08-30 14:20:00,36.83,36.9,36.8,36.84,175314.0,35.5011,35.5685,35.4722,35.5107,175314.0
2016-08-30 14:30:00,36.83,36.86,36.76,36.81,458736.0,35.5011,35.53,35.4336,35.4818,458736.0
2016-08-30 14:40:00,36.8,36.89,36.78,36.86,535529.0,35.4722,35.5589,35.4529,35.53,535529.0
2016-08-30 14:50:00,36.86,37.08,36.86,37.05,189416.0,35.53,35.7421,35.53,35.7131,189416.0
2016-08-30 15:00:00,37.04,37.13,36.98,37.12,149010.0,35.7035,35.7902,35.6457,35.7806,149010.0
2016-08-30 15:10:00,37.12,37.12,36.99,37.0,138881.0,35.7806,35.7806,35.6553,35.6649,138881.0
2016-08-30 15:20:00,37.01,37.02,36.97,37.0,117214.0,35.6746,35.6842,35.636,35.6649,117214.0
2016-08-30 15:30:00,37.0,37.03,36.91,37.03,203578.0,35.6649,35.6939,35.5782,35.6939,203578.0
2016-08-30 15:40:00,37.03,37.07,36.98,37.0,260319.0,35.6939,35.7324,35.6457,35.6649,260319.0
2016-08-30 15:50:00,36.99,37.08,36.99,37.07,753683.0,35.6553,35.7421,35.6553,35.7324,753683.0
2016-08-31 09:30:00,36.97,36.98,36.2,36.59,545483.0,35.636,35.6457,34.8938,35.2697,545483.0
2016-08-31 09:40:00,36.61,36.71,36.25,36.36,374163.0,35.289,35.3854,34.942,35.048,374163.0
2016-08-31 09:50:00,36.36,36.43,36.3,36.4,401472.0,35.048,35.1155,34.9902,35.0866,401472.0
2016-08-31 10:00:00,36.4,36.51,36.33,36.46,534834.0,35.0866,35.1926,35.0191,35.1444,534834.0
2016-08-31 10:10:00,36.45,36.48,36.28,36.39,318787.0,35.1348,35.1637,34.9709,35.077,318787.0
2016-08-31 10:20:00,36.39,36.54,36.38,36.52,318105.0,35.077,35.2215,35.0673,35.2023,318105.0
2016-08-31 10:30:00,36.52,36.52,36.35,36.38,293894.0,35.2023,35.2023,35.0384,35.0673,293894.0
2016-08-31 10:40:00,36.37,36.41,36.29,36.34,313630.0,35.0577,35.0962,34.9806,35.0288,313630.0
2016-08-31 10:50:00,36.34,36.36,36.17,36.2,459251.0,35.0288,35.048,34.8649,34.8938,459251.0
2016-08-31 11:00:00,36.2,36.2,35.97,36.02,435086.0,34.8938,34.8938,34.6721,34.7203,435086.0
2016-08-31 11:10:00,36.02,36.04,35.83,35.85,325866.0,34.7203,34.7396,34.5372,34.5564,325866.0
2016-08-31 11:20:00,35.84,36.05,35.84,36.05,227868.0,34.5468,34.7492,34.5468,34.7492,227868.0
2016-08-31 11:30:00,36.05,36.12,35.83,35.91,216188.0,34.7492,34.8167,34.5372,34.6143,216188.0
2016-08-31 11:40:00,35.92,35.92,35.76,35.79,196271.0,34.6239,34.6239,34.4697,34.4986,196271.0
2016-08-31 11:50:00,35.78,35.87,35.77,35.79,178329.0,34.489,34.5757,34.4793,34.4986,178329.0
2016-08-31 12:00:00,35.79,35.79,35.63,35.66,187013.0,34.4986,34.4986,34.3444,34.3733,187013.0
2016-08-31 12:10:00,35.66,35.71,35.63,35.68,152471.0,34.3733,34.4215,34.3444,34.3926,152471.0
2016-08-31 12:20:00,35.69,35.79,35.68,35.75,121510.0,34.4022,34.4986,34.3926,34.46,121510.0
2016-08-31 12:30:00,35.75,35.89,35.72,35.89,180153.0,34.46,34.595,34.4311,34.595,180153.0
2016-08-31 12:40:00,35.9,35.92,35.82,35.86,147929.0,34.6046,34.6239,34.5275,34.5661,147929.0
2016-08-31 12:50:00,35.86,35.9,35.83,35.88,88132.0,34.5661,34.6046,34.5372,34.5854,88132.0
2016-08-31 13:00:00,35.88,35.92,35.82,35.84,89629.0,34.5854,34.6239,34.5275,34.5468,89629.0
2016-08-31 13:10:00,35.83,35.85,35.77,35.82,88917.0,34.5372,34.5564,34.4793,34.5275,88917.0
2016-08-31 13:20:00,35.83,35.83,35.79,35.83,72826.0,34.5372,34.5372,34.4986,34.5372,72826.0
2016-08-31 13:30:00,35.84,35.84,35.74,35.76,121512.0,34.5468,34.5468,34.4504,34.4697,121512.0
2016-08-31 13:40:00,35.77,35.86,35.76,35.76,111578.0,34.4793,34.5661,34.4697,34.4697,111578.0
2016-08-31 13:50:00,35.77,35.8,35.7,35.7,109709.0,34.4793,34.5082,34.4118,34.4118,109709.0
2016-08-31 14:00:00,35.7,35.86,35.7,35.83,161469.0,34.4118,34.5661,34.4118,34.5372,161469.0
2016-08-31 14:10:00,35.84,35.9,35.81,35.87,117255.0,34.5468,34.6046,34.5179,34.5757,117255.0
2016-08-31 14:20:00,35.87,35.94,35.85,35.94,137945.0,34.5757,34.6432,34.5564,34.6432,137945.0
2016-08-31 14:30:00,35.93,35.95,35.87,35.93,129410.0,34.6335,34.6528,34.5757,34.6335,129410.0
2016-08-31 14:40:00,35.93,35.94,35.89,35.92,284376.0,34.6335,34.6432,34.595,34.6239,284376.0
2016-08-31 14:50:00,35.93,35.95,35.9,35.91,117646.0,34.6335,34.6528,34.6046,34.6143,117646.0
2016-08-31 15:00:00,35.91,36.02,35.9,36.02,396864.0,34.6143,34.7203,34.6046,34.7203,396864.0
2016-08-31 15:10:00,36.02,36.09,35.99,36.02,262504.0,34.7203,34.7878,34.6914,34.7203,262504.0
2016-08-31 15:20:00,36.02,36.05,35.96,36.04,242408.0,34.7203,34.7492,34.6625,34.7396,242408.0
2016-08-31 15:30:00,36.04,36.18,36.01,36.15,367989.0,34.7396,34.8745,34.7107,34.8456,367989.0
2016-08-31 15:40:00,36.16,36.29,36.15,36.24,371092.0,34.8552,34.9806,34.8456,34.9324,371092.0
2016-08-31 15:50:00,36.24,36.34,36.24,36.28,1149822.0,34.9324,35.0288,34.9324,34.9709,1149822.0
2016-09-01 09:30:00,36.53,36.65,36.28,36.62,299537.0,35.2119,35.3276,34.9709,35.2987,299537.0
2016-09-01 09:40:00,36.6,36.71,36.58,36.68,258513.0,35.2794,35.3854,35.2601,35.3565,258513.0
2016-09-01 09:50:00,36.69,36.69,36.43,36.52,258640.0,35.3661,35.3661,35.1155,35.2023,258640.0
2016-09-01 10:00:00,36.5,36.54,36.35,36.36,146813.0,35.183,35.2215,35.0384,35.048,146813.0
2016-09-01 10:10:00,36.37,36.39,36.28,36.37,139969.0,35.0577,35.077,34.9709,35.0577,139969.0
2016-09-01 10:20:00,36.36,36.4,36.19,36.19,228234.0,35.048,35.0866,34.8842,34.8842,228234.0
2016-09-01 10:30:00,36.18,36.19,35.99,36.05,234701.0,34.8745,34.8842,34.6914,34.7492,234701.0
2016-09-01 10:40:00,36.05,36.13,36.0,36.1,112379.0,34.7492,34.8263,34.701,34.7974,112379.0
2016-09-01 10:50:00,36.09,36.16,36.04,36.04,152395.0,34.7878,34.8552,34.7396,34.7396,152395.0
2016-09-01 11:00:00,36.04,36.11,35.88,36.05,117828.0,34.7396,34.8071,34.5854,34.7492,117828.0
2016-09-01 11:10:00,36.05,36.1,35.99,36.08,108797.0,34.7492,34.7974,34.6914,34.7781,108797.0
2016-09-01 11:20:00,36.08,36.27,36.05,36.25,209494.0,34.7781,34.9613,34.7492,34.942,209494.0
2016-09-01 11:30:00,36.25,36.28,36.19,36.23,123473.0,34.942,34.9709,34.8842,34.9227,123473.0
2016-09-01 11:40:00,36.22,36.23,36.17,36.18,98042.0,34.9131,34.9227,34.8649,34.8745,98042.0
2016-09-01 11:50:00,36.17,36.26,36.15,36.2,85766.0,34.8649,34.9516,34.8456,34.8938,85766.0
2016-09-01 12:00:00,36.21,36.26,36.2,36.2,114768.0,34.9034,34.9516,34.8938,34.8938,114768.0
2016-09-01 12:10:00,36.19,36.28,36.16,36.26,77708.0,34.8842,34.9709,34.8552,34.9516,77708.0
2016-09-01 12:20:00,36.25,36.44,36.24,36.39,99114.0,34.942,35.1251,34.9324,35.077,99114.0
2016-09-01 12:30:00,36.39,36.47,36.37,36.37,68895.0,35.077,35.1541,35.0577,35.0577,68895.0
2016-09-01 12:40:00,36.37,36.39,36.32,36.37,53152.0,35.0577,35.077,35.0095,35.0577,53152.0
2016-09-01 12:50:00,36.37,36.43,36.33,36.34,67121.0,35.0577,35.1155,35.0191,35.0288,67121.0
2016-09-01 13:00:00,36.33,36.34,36.24,36.24,143564.0,35.0191,35.0288,34.9324,34.9324,143564.0
2016-09-01 13:10:00,36.24,36.27,36.2,36.26,150249.0,34.9324,34.9613,34.8938,34.9516,150249.0
2016-09-01 13:20:00,36.27,36.34,36.26,36.29,107359.0,34.9613,35.0288,34.9516,34.9806,107359.0
2016-09-01 13:30:00,36.29,36.35,36.24,36.24,149388.0,34.9806,35.0384,34.9324,34.9324,149388.0
2016-09-01 13:40:00,36.24,36.32,36.23,36.3,203010.0,34.9324,35.0095,34.9227,34.9902,203010.0
2016-09-01 13:50:00,36.3,36.33,36.26,36.26,95092.0,34.9902,35.0191,34.9516,34.9516,95092.0
2016-09-01 14:00:00,36.26,36.31,36.19,36.3,132112.0,34.9516,34.9998,34.8842,34.9902,132112.0
2016-09-01 14:10:00,36.3,36.32,36.24,36.3,157339.0,34.9902,35.0095,34.9324,34.9902,157339.0
2016-09-01 14:20:00,36.29,36.35,36.23,36.33,159115.0,34.9806,35.0384,34.9227,35.0191,159115.0
2016-09-01 14:30:00,36.33,36.35,36.22,36.26,109349.0,35.0191,35.0384,34.9131,34.9516,109349.0
2016-09-01 14:40:00,36.26,36.3,36.24,36.27,85911.0,34.9516,34.9902,34.9324,34.9613,85911.0
2016-09-01 14:50:00,36.27,36.28,36.15,36.15,243284.0,34.9613,34.9709,34.8456,34.8456,243284.0
2016-09-01 15:00:00,36.16,36.2,36.06,36.09,214786.0,34.8552,34.8938,34.7589,34.7878,214786.0
2016-09-01 15:10:00,36.09,36.12,36.06,36.09,121777.0,34.7878,34.8167,34.7589,34.7878,121777.0
2016-09-01 15:20:00,36.08,36.13,36.06,36.08,125183.0,34.7781,34.8263,34.7589,34.7781,125183.0
2016-09-01 15:30:00,36.08,36.12,36.06,36.11,159638.0,34.7781,34.8167,34.7589,34.8071,159638.0
2016-09-01 15:40:00,36.12,36.28,36.12,36.25,192324.0,34.8167,34.9709,34.8167,34.942,192324.0
2016-09-01 15:50:00,36.25,36.27,36.18,36.24,502389.0,34.942,34.9613,34.8745,34.9324,502389.0
2016-09-02 09:30:00,36.04,36.48,36.0,36.37,289857.0,34.7396,35.1637,34.701,35.0577,289857.0
2016-09-02 09:40:00,36.36,36.57,36.33,36.38,247546.0,35.048,35.2505,35.0191,35.0673,247546.0
2016-09-02 09:50:00,36.39,36.67,36.33,36.63,258518.0,35.077,35.3468,35.0191,35.3083,258518.0
2016-09-02 10:00:00,36.63,36.7,36.42,36.66,186328.0,35.3083,35.3758,35.1059,35.3372,186328.0
2016-09-02 10:10:00,36.66,36.7,36.5,36.53,200515.0,35.3372,35.3758,35.183,35.2119,200515.0
2016-09-02 10:20:00,36.53,36.61,36.48,36.61,113191.0,35.2119,35.289,35.1637,35.289,113191.0
2016-09-02 10:30:00,36.61,36.7,36.6,36.69,125703.0,35.289,35.3758,35.2794,35.3661,125703.0
2016-09-02 10:40:00,36.69,36.69,36.49,36.56,159869.0,35.3661,35.3661,35.1733,35.2408,159869.0
2016-09-02 10:50:00,36.55,36.67,36.54,36.58,223436.0,35.2312,35.3468,35.2215,35.2601,223436.0
2016-09-02 11:00:00,36.58,36.64,36.55,36.62,84398.0,35.2601,35.3179,35.2312,35.2987,84398.0
2016-09-02 11:10:00,36.62,36.63,36.5,36.54,48647.0,35.2987,35.3083,35.183,35.2215,48647.0
2016-09-02 11:20:00,36.53,36.6,36.53,36.55,61939.0,35.2119,35.2794,35.2119,35.2312,61939.0
2016-09-02 11:30:00,36.56,36.59,36.41,36.47,178604.0,35.2408,35.2697,35.0962,35.1541,178604.0
2016-09-02 11:40:00,36.48,36.55,36.47,36.51,107007.0,35.1637,35.2312,35.1541,35.1926,107007.0
2016-09-02 11:50:00,36.51,36.61,36.51,36.58,83171.0,35.1926,35.289,35.1926,35.2601,83171.0
2016-09-02 12:00:00,36.58,36.61,36.54,36.56,112585.0,35.2601,35.289,35.2215,35.2408,112585.0
2016-09-02 12:10:00,36.56,36.56,36.4,36.4,237256.0,35.2408,35.2408,35.0866,35.0866,237256.0
2016-09-02 12:20:00,36.4,36.49,36.36,36.47,141727.0,35.0866,35.1733,35.048,35.1541,141727.0
2016-09-02 12:30:00,36.47,36.53,36.44,36.53,128252.0,35.1541,35.2119,35.1251,35.2119,128252.0
2016-09-02 12:40:00,36.53,36.57,36.48,36.5,59170.0,35.2119,35.2505,35.1637,35.183,59170.0
2016-09-02 12:50:00,36.51,36.55,36.5,36.54,62283.0,35.1926,35.2312,35.183,35.2215,62283.0
2016-09-02 13:00:00,36.53,36.55,36.49,36.5,59753.0,35.2119,35.2312,35.1733,35.183,59753.0
2016-09-02 13:10:00,36.51,36.6,36.51,36.58,54521.0,35.1926,35.2794,35.1926,35.2601,54521.0
2016-09-02 13:20:00,36.57,36.62,36.56,36.61,71723.0,35.2505,35.2987,35.2408,35.289,71723.0
2016-09-02 13:30:00,36.6,36.61,36.54,36.55,49323.0,35.2794,35.289,35.2215,35.2312,49323.0
2016-09-02 13:40:00,36.55,36.57,36.53,36.54,41683.0,35.2312,35.2505,35.2119,35.2215,41683.0
2016-09-02 13:50:00,36.54,36.55,36.47,36.47,71911.0,35.2215,35.2312,35.1541,35.1541,71911.0
2016-09-02 14:00:00,36.48,36.52,36.47,36.5,69753.0,35.1637,35.2023,35.1541,35.183,69753.0
2016-09-02 14:10:00,36.49,36.51,36.45,36.46,66857.0,35.1733,35.1926,35.1348,35.1444,66857.0
2016-09-02 14:20:00,36.45,36.5,36.44,36.46,75758.0,35.1348,35.183,35.1251,35.1444,75758.0
2016-09-02 14:30:00,36.47,36.5,36.43,36.5,78405.0,35.1541,35.183,35.1155,35.183,78405.0
2016-09-02 14:40:00,36.5,36.55,36.5,36.54,55192.0,35.183,35.2312,35.183,35.2215,55192.0
2016-09-02 14:50:00,36.54,36.6,36.52,36.55,72638.0,35.2215,35.2794,35.2023,35.2312,72638.0
2016-09-02 15:00:00,36.56,36.58,36.51,36.52,90960.0,35.2408,35.2601,35.1926,35.2023,90960.0
2016-09-02 15:10:00,36.52,36.59,36.52,36.58,48989.0,35.2023,35.2697,35.2023,35.2601,48989.0
2016-09-02 15:20:00,36.58,36.61,36.56,36.57,96536.0,35.2601,35.289,35.2408,35.2505,96536.0
2016-09-02 15:30:00,36.56,36.58,36.53,36.57,84879.0,35.2408,35.2601,35.2119,35.2505,84879.0
2016-09-02 15:40:00,36.57,36.59,36.55,36.58,155933.0,35.2505,35.2697,35.2312,35.2601,155933.0
2016-09-02 15:50:00,36.58,36.59,36.52,36.53,468616.0,35.2601,35.2697,35.2023,35.2119,468616.0
2016-09-06 09:30:00,36.45,36.7,36.36,36.59,138460.0,35.1348,35.3758,35.048,35.2697,138460.0
2016-09-06 09:40:00,36.58,36.73,36.57,36.71,148354.0,35.2601,35.4047,35.2505,35.3854,148354.0
2016-09-06 09:50:00,36.72,36.88,36.71,36.85,183374.0,35.395,35.5493,35.3854,35.5204,183374.0
2016-09-06 10:00:00,36.85,36.95,36.75,36.84,367044.0,35.5204,35.6167,35.424,35.5107,367044.0
2016-09-06 10:10:00,36.86,36.89,36.72,36.75,169038.0,35.53,35.5589,35.395,35.424,169038.0
2016-09-06 10:20:00,36.75,36.75,36.6,36.65,159851.0,35.424,35.424,35.2794,35.3276,159851.0
2016-09-06 10:30:00,36.65,36.72,36.64,36.72,125797.0,35.3276,35.395,35.3179,35.395,125797.0
2016-09-06 10:40:00,36.73,36.73,36.62,36.66,194578.0,35.4047,35.4047,35.2987,35.3372,194578.0
2016-09-06 10:50:00,36.66,36.7,36.64,36.66,146162.0,35.3372,35.3758,35.3179,35.3372,146162.0
2016-09-06 11:00:00,36.67,36.68,36.64,36.65,61480.0,35.3468,35.3565,35.3179,35.3276,61480.0
2016-09-06 11:10:00,36.66,36.76,36.65,36.72,83313.0,35.3372,35.4336,35.3276,35.395,83313.0
2016-09-06 11:20:00,36.72,36.77,36.71,36.73,57391.0,35.395,35.4432,35.3854,35.4047,57391.0
2016-09-06 11:30:00,36.73,36.75,36.71,36.74,43883.0,35.4047,35.424,35.3854,35.4143,43883.0
2016-09-06 11:40:00,36.74,36.84,36.74,36.81,58663.0,35.4143,35.5107,35.4143,35.4818,58663.0
2016-09-06 11:50:00,36.81,36.86,36.78,36.86,39473.0,35.4818,35.53,35.4529,35.53,39473.0
2016-09-06 12:00:00,36.86,36.9,36.85,36.89,51697.0,35.53,35.5685,35.5204,35.5589,51697.0
2016-09-06 12:10:00,36.9,36.9,36.77,36.79,85886.0,35.5685,35.5685,35.4432,35.4625,85886.0
2016-09-06 12:20:00,36.8,36.8,36.74,36.77,84692.0,35.4722,35.4722,35.4143,35.4432,84692.0
2016-09-06 12:30:00,36.76,36.82,36.75,36.8,68291.0,35.4336,35.4914,35.424,35.4722,68291.0
2016-09-06 12:40:00,36.79,36.82,36.76,36.81,42910.0,35.4625,35.4914,35.4336,35.4818,42910.0
2016-09-06 12:50:00,36.81,36.83,36.78,36.82,41937.0,35.4818,35.5011,35.4529,35.4914,41937.0
2016-09-06 13:00:00,36.81,36.83,36.79,36.8,70364.0,35.4818,35.5011,35.4625,35.4722,70364.0
2016-09-06 13:10:00,36.8,36.81,36.77,36.8,59828.0,35.4722,35.4818,35.4432,35.4722,59828.0
2016-09-06 13:20:00,36.8,36.82,36.74,36.75,64456.0,35.4722,35.4914,35.4143,35.424,64456.0
2016-09-06 13:30:00,36.75,36.78,36.72,36.75,212432.0,35.424,35.4529,35.395,35.424,212432.0
2016-09-06 13:40:00,36.75,36.76,36.73,36.74,30570.0,35.424,35.4336,35.4047,35.4143,30570.0
2016-09-06 13:50:00,36.75,36.78,36.74,36.75,51872.0,35.424,35.4529,35.4143,35.424,51872.0
2016-09-06 14:00:00,36.76,36.77,36.75,36.75,25442.0,35.4336,35.4432,35.424,35.424,25442.0
2016-09-06 14:10:00,36.75,36.77,36.73,36.76,58190.0,35.424,35.4432,35.4047,35.4336,58190.0
2016-09-06 14:20:00,36.76,36.83,36.76,36.82,65959.0,35.4336,35.5011,35.4336,35.4914,65959.0
2016-09-06 14:30:00,36.82,36.85,36.81,36.84,33693.0,35.4914,35.5204,35.4818,35.5107,33693.0
2016-09-06 14:40:00,36.84,36.87,36.84,36.85,51997.0,35.5107,35.5396,35.5107,35.5204,51997.0
2016-09-06 14:50:00,36.86,36.87,36.85,36.87,50129.0,35.53,35.5396,35.5204,35.5396,50129.0
2016-09-06 15:00:00,36.86,36.89,36.85,36.88,56426.0,35.53,35.5589,35.5204,35.5493,56426.0
2016-09-06 15:10:00,36.88,36.89,36.85,36.88,62217.0,35.5493,35.5589,35.5204,35.5493,62217.0
2016-09-06 15:20:00,36.87,36.97,36.86,36.96,214858.0,35.5396,35.636,35.53,35.6264,214858.0
2016-09-06 15:30:00,36.96,36.97,36.95,36.97,119775.0,35.6264,35.636,35.6167,35.636,119775.0
2016-09-06 15:40:00,36.96,36.97,36.89,36.9,129655.0,35.6264,35.636,35.5589,35.5685,129655.0
2016-09-06 15:50:00,36.9,36.97,36.9,36.95,726491.0,35.5685,35.636,35.5685,35.6167,726491.0
2016-09-07 09:30:00,37.52,38.59,37.42,38.55,1359245.0,36.1662,37.1976,36.0698,37.159,1359245.0
2016-09-07 09:40:00,38.56,39.0,38.53,38.77,1075640.0,37.1687,37.5928,37.1397,37.3711,1075640.0
2016-09-07 09:50:00,38.77,39.01,38.72,38.96,687087.0,37.3711,37.6024,37.3229,37.5542,687087.0
2016-09-07 10:00:00,38.96,39.0,38.85,38.95,618296.0,37.5542,37.5928,37.4482,37.5446,618296.0
2016-09-07 10:10:00,38.95,39.0,38.89,38.91,242242.0,37.5446,37.5928,37.4867,37.506,242242.0
2016-09-07 10:20:00,38.91,39.17,38.91,39.02,449422.0,37.506,37.7566,37.506,37.6121,449422.0
2016-09-07 10:30:00,39.04,39.04,38.9,38.92,270878.0,37.6313,37.6313,37.4964,37.5157,270878.0
2016-09-07 10:40:00,38.93,38.99,38.85,38.97,385906.0,37.5253,37.5831,37.4482,37.5639,385906.0
2016-09-07 10:50:00,38.97,39.25,38.96,39.21,443397.0,37.5639,37.8338,37.5542,37.7952,443397.0
2016-09-07 11:00:00,39.21,39.41,39.15,39.41,528942.0,37.7952,37.988,37.7374,37.988,528942.0
2016-09-07 11:10:00,39.41,39.52,39.32,39.43,679356.0,37.988,38.094,37.9012,38.0073,679356.0
2016-09-07 11:20:00,39.42,39.44,39.27,39.33,268289.0,37.9976,38.0169,37.853,37.9109,268289.0
2016-09-07 11:30:00,39.32,39.37,39.21,39.31,313291.0,37.9012,37.9494,37.7952,37.8916,313291.0
2016-09-07 11:40:00,39.31,39.34,39.22,39.26,158026.0,37.8916,37.9205,37.8048,37.8434,158026.0
2016-09-07 11:50:00,39.26,39.29,39.21,39.24,124058.0,37.8434,37.8723,37.7952,37.8241,124058.0
2016-09-07 12:00:00,39.24,39.27,39.15,39.19,156324.0,37.8241,37.853,37.7374,37.7759,156324.0
2016-09-07 12:10:00,39.17,39.2,39.09,39.15,138661.0,37.7566,37.7856,37.6795,37.7374,138661.0
2016-09-07 12:20:00,39.15,39.18,39.03,39.1,173007.0,37.7374,37.7663,37.6217,37.6892,173007.0
2016-09-07 12:30:00,39.1,39.1,38.95,39.02,235901.0,37.6892,37.6892,37.5446,37.6121,235901.0
2016-09-07 12:40:00,39.02,39.08,39.01,39.06,196427.0,37.6121,37.6699,37.6024,37.6506,196427.0
2016-09-07 12:50:00,39.06,39.1,39.02,39.05,202411.0,37.6506,37.6892,37.6121,37.641,202411.0
2016-09-07 13:00:00,39.05,39.11,39.0,39.04,275853.0,37.641,37.6988,37.5928,37.6313,275853.0
2016-09-07 13:10:00,39.05,39.06,38.88,38.98,323145.0,37.641,37.6506,37.4771,37.5735,323145.0
2016-09-07 13:20:00,38.99,39.09,38.99,39.05,104366.0,37.5831,37.6795,37.5831,37.641,104366.0
2016-09-07 13:30:00,39.05,39.07,39.01,39.03,102439.0,37.641,37.6602,37.6024,37.6217,102439.0
2016-09-07 13:40:00,39.03,39.07,39.03,39.05,135840.0,37.6217,37.6602,37.6217,37.641,135840.0
2016-09-07 13:50:00,39.05,39.07,39.04,39.05,132740.0,37.641,37.6602,37.6313,37.641,132740.0
2016-09-07 14:00:00,39.05,39.11,39.0,39.01,179303.0,37.641,37.6988,37.5928,37.6024,179303.0
2016-09-07 14:10:00,39.01,39.11,39.0,39.02,181051.0,37.6024,37.6988,37.5928,37.6121,181051.0
2016-09-07 14:20:00,39.03,39.04,38.93,38.98,166020.0,37.6217,37.6313,37.5253,37.5735,166020.0
2016-09-07 14:30:00,38.98,39.01,38.91,38.96,219529.0,37.5735,37.6024,37.506,37.5542,219529.0
2016-09-07 14:40:00,38.96,39.09,38.95,39.09,148431.0,37.5542,37.6795,37.5446,37.6795,148431.0
2016-09-07 14:50:00,39.09,39.09,38.92,38.94,296316.0,37.6795,37.6795,37.5157,37.5349,296316.0
2016-09-07 15:00:00,38.94,38.94,38.85,38.86,190009.0,37.5349,37.5349,37.4482,37.4578,190009.0
2016-09-07 15:10:00,38.86,38.91,38.82,38.87,150829.0,37.4578,37.506,37.4193,37.4675,150829.0
2016-09-07 15:20:00,38.86,38.86,38.71,38.72,194209.0,37.4578,37.4578,37.3132,37.3229,194209.0
2016-09-07 15:30:00,38.72,38.79,38.64,38.65,272102.0,37.3229,37.3904,37.2458,37.2554,272102.0
2016-09-07 15:40:00,38.65,38.78,38.64,38.77,442156.0,37.2554,37.3807,37.2458,37.3711,442156.0
2016-09-07 15:50:00,38.76,38.77,38.71,38.74,618796.0,37.3614,37.3711,37.3132,37.3422,618796.0
2016-09-08 09:30:00,38.68,38.83,38.43,38.79,255827.0,37.2843,37.4289,37.0433,37.3904,255827.0
2016-09-08 09:40:00,38.77,39.16,38.71,39.08,328145.0,37.3711,37.747,37.3132,37.6699,328145.0
2016-09-08 09:50:00,39.09,39.09,38.83,38.91,184457.0,37.6795,37.6795,37.4289,37.506,184457.0
2016-09-08 10:00:00,38.91,38.96,38.78,38.8,102539.0,37.506,37.5542,37.3807,37.4,102539.0
2016-09-08 10:10:00,38.8,38.82,38.69,38.72,98239.0,37.4,37.4193,37.294,37.3229,98239.0
2016-09-08 10:20:00,38.72,38.73,38.6,38.61,144812.0,37.3229,37.3325,37.2072,37.2168,144812.0
2016-09-08 10:30:00,38.61,38.82,38.6,38.7,207188.0,37.2168,37.4193,37.2072,37.3036,207188.0
2016-09-08 10:40:00,38.71,38.73,38.54,38.54,120731.0,37.3132,37.3325,37.1494,37.1494,120731.0
2016-09-08 10:50:00,38.54,38.78,38.53,38.75,115724.0,37.1494,37.3807,37.1397,37.3518,115724.0
2016-09-08 11:00:00,38.75,38.8,38.62,38.66,132984.0,37.3518,37.4,37.2265,37.265,132984.0
2016-09-08 11:10:00,38.66,38.73,38.65,38.67,70298.0,37.265,37.3325,37.2554,37.2747,70298.0
2016-09-08 11:20:00,38.67,38.67,38.57,38.6,208706.0,37.2747,37.2747,37.1783,37.2072,208706.0
2016-09-08 11:30:00,38.6,38.69,38.6,38.64,119367.0,37.2072,37.294,37.2072,37.2458,119367.0
2016-09-08 11:40:00,38.64,38.65,38.62,38.64,98283.0,37.2458,37.2554,37.2265,37.2458,98283.0
2016-09-08 11:50:00,38.64,38.7,38.62,38.68,48953.0,37.2458,37.3036,37.2265,37.2843,48953.0
2016-09-08 12:00:00,38.68,38.75,38.67,38.7,95948.0,37.2843,37.3518,37.2747,37.3036,95948.0
2016-09-08 12:10:00,38.7,38.75,38.67,38.72,76215.0,37.3036,37.3518,37.2747,37.3229,76215.0
2016-09-08 12:20:00,38.71,38.73,38.64,38.66,69578.0,37.3132,37.3325,37.2458,37.265,69578.0
2016-09-08 12:30:00,38.66,38.72,38.63,38.72,38087.0,37.265,37.3229,37.2361,37.3229,38087.0
2016-09-08 12:40:00,38.72,38.72,38.64,38.67,68218.0,37.3229,37.3229,37.2458,37.2747,68218.0
2016-09-08 12:50:00,38.67,38.72,38.63,38.72,76423.0,37.2747,37.3229,37.2361,37.3229,76423.0
2016-09-08 13:00:00,38.71,38.73,38.7,38.72,37944.0,37.3132,37.3325,37.3036,37.3229,37944.0
2016-09-08 13:10:00,38.73,38.81,38.72,38.81,105699.0,37.3325,37.4096,37.3229,37.4096,105699.0
2016-09-08 13:20:00,38.8,38.9,38.8,38.83,89824.0,37.4,37.4964,37.4,37.4289,89824.0
2016-09-08 13:30:00,38.83,38.86,38.82,38.85,51383.0,37.4289,37.4578,37.4193,37.4482,51383.0
2016-09-08 13:40:00,38.84,38.87,38.83,38.85,66589.0,37.4385,37.4675,37.4289,37.4482,66589.0
2016-09-08 13:50:00,38.85,38.87,38.81,38.85,118842.0,37.4482,37.4675,37.4096,37.4482,118842.0
2016-09-08 14:00:00,38.85,38.88,38.84,38.84,49751.0,37.4482,37.4771,37.4385,37.4385,49751.0
2016-09-08 14:10:00,38.84,38.93,38.84,38.91,253311.0,37.4385,37.5253,37.4385,37.506,253311.0
2016-09-08 14:20:00,38.91,39.0,38.91,38.98,172642.0,37.506,37.5928,37.506,37.5735,172642.0
2016-09-08 14:30:00,38.98,39.02,38.97,39.02,149639.0,37.5735,37.6121,37.5639,37.6121,149639.0
2016-09-08 14:40:00,39.01,39.13,39.01,39.1,137306.0,37.6024,37.7181,37.6024,37.6892,137306.0
2016-09-08 14:50:00,39.09,39.14,39.07,39.09,124997.0,37.6795,37.7277,37.6602,37.6795,124997.0
2016-09-08 15:00:00,39.1,39.12,39.07,39.12,144544.0,37.6892,37.7084,37.6602,37.7084,144544.0
2016-09-08 15:10:00,39.12,39.17,39.1,39.15,183346.0,37.7084,37.7566,37.6892,37.7374,183346.0
2016-09-08 15:20:00,39.14,39.2,39.1,39.17,249255.0,37.7277,37.7856,37.6892,37.7566,249255.0
2016-09-08 15:30:00,39.17,39.26,39.14,39.25,347611.0,37.7566,37.8434,37.7277,37.8338,347611.0
2016-09-08 15:40:00,39.26,39.34,39.25,39.27,463332.0,37.8434,37.9205,37.8338,37.853,463332.0
2016-09-08 15:50:00,39.28,39.41,39.27,39.34,889553.0,37.8627,37.988,37.853,37.9205,889553.0
2016-09-09 09:30:00,39.0,39.21,38.94,39.17,365224.0,37.5928,37.7952,37.5349,37.7566,365224.0
2016-09-09 09:40:00,39.16,39.34,39.15,39.2,200286.0,37.747,37.9205,37.7374,37.7856,200286.0
2016-09-09 09:50:00,39.19,39.21,38.98,39.11,266873.0,37.7759,37.7952,37.5735,37.6988,266873.0
2016-09-09 10:00:00,39.12,39.12,38.95,39.02,200912.0,37.7084,37.7084,37.5446,37.6121,200912.0
2016-09-09 10:10:00,39.01,39.11,38.97,39.0,144567.0,37.6024,37.6988,37.5639,37.5928,144567.0
2016-09-09 10:20:00,38.99,39.08,38.95,39.03,161454.0,37.5831,37.6699,37.5446,37.6217,161454.0
2016-09-09 10:30:00,39.03,39.03,38.88,38.93,224354.0,37.6217,37.6217,37.4771,37.5253,224354.0
2016-09-09 10:40:00,38.93,38.94,38.75,38.77,328144.0,37.5253,37.5349,37.3518,37.3711,328144.0
2016-09-09 10:50:00,38.77,38.84,38.77,38.83,200624.0,37.3711,37.4385,37.3711,37.4289,200624.0
2016-09-09 11:00:00,38.82,38.87,38.72,38.86,183148.0,37.4193,37.4675,37.3229,37.4578,183148.0
2016-09-09 11:10:00,38.86,38.92,38.83,38.9,101399.0,37.4578,37.5157,37.4289,37.4964,101399.0
2016-09-09 11:20:00,38.9,38.91,38.81,38.84,86380.0,37.4964,37.506,37.4096,37.4385,86380.0
2016-09-09 11:30:00,38.84,38.86,38.71,38.73,143428.0,37.4385,37.4578,37.3132,37.3325,143428.0
2016-09-09 11:40:00,38.74,38.76,38.6,38.65,85157.0,37.3422,37.3614,37.2072,37.2554,85157.0
2016-09-09 11:50:00,38.65,38.7,38.5,38.54,152040.0,37.2554,37.3036,37.1108,37.1494,152040.0
2016-09-09 12:00:00,38.54,38.64,38.48,38.56,219735.0,37.1494,37.2458,37.0915,37.1687,219735.0
2016-09-09 12:10:00,38.58,38.59,38.41,38.42,118940.0,37.1879,37.1976,37.0241,37.0337,118940.0
2016-09-09 12:20:00,38.41,38.54,38.38,38.51,104684.0,37.0241,37.1494,36.9951,37.1205,104684.0
2016-09-09 12:30:00,38.51,38.55,38.49,38.51,107753.0,37.1205,37.159,37.1012,37.1205,107753.0
2016-09-09 12:40:00,38.5,38.51,38.4,38.41,125241.0,37.1108,37.1205,37.0144,37.0241,125241.0
2016-09-09 12:50:00,38.41,38.43,38.33,38.39,106759.0,37.0241,37.0433,36.9469,37.0048,106759.0
2016-09-09 13:00:00,38.39,38.42,38.35,38.38,66302.0,37.0048,37.0337,36.9662,36.9951,66302.0
2016-09-09 13:10:00,38.38,38.39,38.21,38.28,109920.0,36.9951,37.0048,36.8313,36.8988,109920.0
2016-09-09 13:20:00,38.28,38.31,38.25,38.3,59006.0,36.8988,36.9277,36.8698,36.918,59006.0
2016-09-09 13:30:00,38.3,38.3,38.21,38.24,92512.0,36.918,36.918,36.8313,36.8602,92512.0
2016-09-09 13:40:00,38.23,38.26,38.2,38.2,106654.0,36.8506,36.8795,36.8216,36.8216,106654.0
2016-09-09 13:50:00,38.2,38.31,38.17,38.3,145384.0,36.8216,36.9277,36.7927,36.918,145384.0
2016-09-09 14:00:00,38.3,38.41,38.25,38.28,472502.0,36.918,37.0241,36.8698,36.8988,472502.0
2016-09-09 14:10:00,38.28,38.43,38.23,38.43,92441.0,36.8988,37.0433,36.8506,37.0433,92441.0
2016-09-09 14:20:00,38.42,38.49,38.4,38.45,106392.0,37.0337,37.1012,37.0144,37.0626,106392.0
2016-09-09 14:30:00,38.45,38.59,38.44,38.59,122628.0,37.0626,37.1976,37.053,37.1976,122628.0
2016-09-09 14:40:00,38.59,38.6,38.44,38.48,170632.0,37.1976,37.2072,37.053,37.0915,170632.0
2016-09-09 14:50:00,38.48,38.53,38.45,38.51,107811.0,37.0915,37.1397,37.0626,37.1205,107811.0
2016-09-09 15:00:00,38.51,38.55,38.46,38.52,227602.0,37.1205,37.159,37.0723,37.1301,227602.0
2016-09-09 15:10:00,38.52,38.6,38.48,38.58,198590.0,37.1301,37.2072,37.0915,37.1879,198590.0
2016-09-09 15:20:00,38.58,38.64,38.51,38.62,202726.0,37.1879,37.2458,37.1205,37.2265,202726.0
2016-09-09 15:30:00,38.62,38.66,38.59,38.59,333959.0,37.2265,37.265,37.1976,37.1976,333959.0
2016-09-09 15:40:00,38.59,38.6,38.49,38.5,300839.0,37.1976,37.2072,37.1012,37.1108,300839.0
2016-09-09 15:50:00,38.51,38.6,38.46,38.49,1134608.0,37.1205,37.2072,37.0723,37.1012,1134608.0
2016-09-12 09:30:00,37.52,37.6,36.62,37.53,761496.0,36.1662,36.2433,35.2987,36.1758,761496.0
2016-09-12 09:40:00,37.52,37.53,37.05,37.11,565375.0,36.1662,36.1758,35.7131,35.771,565375.0
2016-09-12 09:50:00,37.1,37.53,37.09,37.37,587580.0,35.7613,36.1758,35.7517,36.0216,587580.0
2016-09-12 10:00:00,37.38,37.71,37.37,37.58,399937.0,36.0312,36.3493,36.0216,36.224,399937.0
2016-09-12 10:10:00,37.58,37.76,37.53,37.72,164501.0,36.224,36.3975,36.1758,36.359,164501.0
2016-09-12 10:20:00,37.72,37.93,37.7,37.82,251039.0,36.359,36.5614,36.3397,36.4554,251039.0
2016-09-12 10:30:00,37.82,37.89,37.69,37.73,206693.0,36.4554,36.5228,36.33,36.3686,206693.0
2016-09-12 10:40:00,37.73,37.75,37.44,37.45,184356.0,36.3686,36.3879,36.0891,36.0987,184356.0
2016-09-12 10:50:00,37.46,37.65,37.37,37.61,230735.0,36.1083,36.2915,36.0216,36.2529,230735.0
2016-09-12 11:00:00,37.61,37.78,37.61,37.69,244445.0,36.2529,36.4168,36.2529,36.33,244445.0
2016-09-12 11:10:00,37.69,37.72,37.5,37.7,202234.0,36.33,36.359,36.1469,36.3397,202234.0
2016-09-12 11:20:00,37.7,37.85,37.56,37.61,177327.0,36.3397,36.4843,36.2047,36.2529,177327.0
2016-09-12 11:30:00,37.62,37.8,37.59,37.71,166777.0,36.2626,36.4361,36.2337,36.3493,166777.0
2016-09-12 11:40:00,37.7,37.74,37.53,37.54,159404.0,36.3397,36.3782,36.1758,36.1855,159404.0
2016-09-12 11:50:00,37.54,37.77,37.54,37.75,153352.0,36.1855,36.4072,36.1855,36.3879,153352.0
2016-09-12 12:00:00,37.76,37.8,37.72,37.76,217140.0,36.3975,36.4361,36.359,36.3975,217140.0
2016-09-12 12:10:00,37.76,37.78,37.61,37.61,258903.0,36.3975,36.4168,36.2529,36.2529,258903.0
2016-09-12 12:20:00,37.62,37.64,37.57,37.64,90916.0,36.2626,36.2818,36.2144,36.2818,90916.0
2016-09-12 12:30:00,37.65,37.81,37.65,37.78,131449.0,36.2915,36.4457,36.2915,36.4168,131449.0
2016-09-12 12:40:00,37.79,37.79,37.7,37.72,209471.0,36.4264,36.4264,36.3397,36.359,209471.0
2016-09-12 12:50:00,37.72,37.81,37.72,37.73,155465.0,36.359,36.4457,36.359,36.3686,155465.0
2016-09-12 13:00:00,37.74,37.77,37.69,37.73,196344.0,36.3782,36.4072,36.33,36.3686,196344.0
2016-09-12 13:10:00,37.73,37.86,37.69,37.74,276876.0,36.3686,36.4939,36.33,36.3782,276876.0
2016-09-12 13:20:00,37.73,37.79,37.64,37.65,179656.0,36.3686,36.4264,36.2818,36.2915,179656.0
2016-09-12 13:30:00,37.66,37.83,37.62,37.81,252757.0,36.3011,36.465,36.2626,36.4457,252757.0
2016-09-12 13:40:00,37.81,37.93,37.75,37.88,218065.0,36.4457,36.5614,36.3879,36.5132,218065.0
2016-09-12 13:50:00,37.87,37.9,37.8,37.88,157748.0,36.5035,36.5325,36.4361,36.5132,157748.0
2016-09-12 14:00:00,37.88,38.13,37.87,38.11,163265.0,36.5132,36.7542,36.5035,36.7349,163265.0
2016-09-12 14:10:00,38.11,38.28,38.06,38.24,227939.0,36.7349,36.8988,36.6867,36.8602,227939.0
2016-09-12 14:20:00,38.25,38.29,38.16,38.16,137421.0,36.8698,36.9084,36.7831,36.7831,137421.0
2016-09-12 14:30:00,38.17,38.34,38.13,38.32,127622.0,36.7927,36.9566,36.7542,36.9373,127622.0
2016-09-12 14:40:00,38.33,38.38,38.22,38.22,188018.0,36.9469,36.9951,36.8409,36.8409,188018.0
2016-09-12 14:50:00,38.22,38.29,38.19,38.25,175898.0,36.8409,36.9084,36.812,36.8698,175898.0
2016-09-12 15:00:00,38.25,38.28,38.15,38.25,215009.0,36.8698,36.8988,36.7734,36.8698,215009.0
2016-09-12 15:10:00,38.25,38.33,38.22,38.23,164961.0,36.8698,36.9469,36.8409,36.8506,164961.0
2016-09-12 15:20:00,38.22,38.29,38.2,38.23,152196.0,36.8409,36.9084,36.8216,36.8506,152196.0
2016-09-12 15:30:00,38.22,38.3,38.21,38.28,245602.0,36.8409,36.918,36.8313,36.8988,245602.0
2016-09-12 15:40:00,38.28,38.38,38.25,38.25,321867.0,36.8988,36.9951,36.8698,36.8698,321867.0
2016-09-12 15:50:00,38.26,38.37,38.25,38.35,920130.0,36.8795,36.9855,36.8698,36.9662,920130.0
2016-09-13 09:30:00,38.12,38.31,37.92,38.17,449270.0,36.7445,36.9277,36.5517,36.7927,449270.0
2016-09-13 09:40:00,38.17,38.26,38.14,38.2,454178.0,36.7927,36.8795,36.7638,36.8216,454178.0
2016-09-13 09:50:00,38.2,38.22,37.93,37.97,404527.0,36.8216,36.8409,36.5614,36.5999,404527.0
2016-09-13 10:00:00,37.98,38.04,37.89,37.99,375424.0,36.6096,36.6674,36.5228,36.6192,375424.0
2016-09-13 10:10:00,38.01,38.07,37.9,38.0,276850.0,36.6385,36.6963,36.5325,36.6289,276850.0
2016-09-13 10:20:00,38.0,38.05,37.95,38.0,242695.0,36.6289,36.6771,36.5807,36.6289,242695.0
2016-09-13 10:30:00,38.01,38.06,37.95,38.01,262394.0,36.6385,36.6867,36.5807,36.6385,262394.0
2016-09-13 10:40:00,38.0,38.06,37.83,37.83,234088.0,36.6289,36.6867,36.465,36.465,234088.0
2016-09-13 10:50:00,37.84,37.87,37.7,37.72,197464.0,36.4746,36.5035,36.3397,36.359,197464.0
2016-09-13 11:00:00,37.73,37.81,37.56,37.56,352362.0,36.3686,36.4457,36.2047,36.2047,352362.0
2016-09-13 11:10:00,37.56,37.6,37.44,37.55,208834.0,36.2047,36.2433,36.0891,36.1951,208834.0
2016-09-13 11:20:00,37.55,37.61,37.52,37.53,225810.0,36.1951,36.2529,36.1662,36.1758,225810.0
2016-09-13 11:30:00,37.52,37.63,37.46,37.59,169390.0,36.1662,36.2722,36.1083,36.2337,169390.0
2016-09-13 11:40:00,37.58,37.61,37.53,37.56,127679.0,36.224,36.2529,36.1758,36.2047,127679.0
2016-09-13 11:50:00,37.56,37.7,37.55,37.66,123111.0,36.2047,36.3397,36.1951,36.3011,123111.0
2016-09-13 12:00:00,37.66,37.77,37.64,37.7,218417.0,36.3011,36.4072,36.2818,36.3397,218417.0
2016-09-13 12:10:00,37.7,37.77,37.64,37.65,154313.0,36.3397,36.4072,36.2818,36.2915,154313.0
2016-09-13 12:20:00,37.63,37.65,37.49,37.54,120984.0,36.2722,36.2915,36.1373,36.1855,120984.0
2016-09-13 12:30:00,37.55,37.55,37.44,37.52,111793.0,36.1951,36.1951,36.0891,36.1662,111793.0
2016-09-13 12:40:00,37.52,37.55,37.49,37.5,131771.0,36.1662,36.1951,36.1373,36.1469,131771.0
2016-09-13 12:50:00,37.5,37.53,37.32,37.39,166608.0,36.1469,36.1758,35.9734,36.0409,166608.0
2016-09-13 13:00:00,37.38,37.39,37.25,37.33,98548.0,36.0312,36.0409,35.9059,35.983,98548.0
2016-09-13 13:10:00,37.33,37.54,37.31,37.54,100239.0,35.983,36.1855,35.9638,36.1855,100239.0
2016-09-13 13:20:00,37.54,37.69,37.53,37.66,174750.0,36.1855,36.33,36.1758,36.3011,174750.0
2016-09-13 13:30:00,37.67,37.75,37.46,37.5,141300.0,36.3108,36.3879,36.1083,36.1469,141300.0
2016-09-13 13:40:00,37.5,37.56,37.38,37.44,65728.0,36.1469,36.2047,36.0312,36.0891,65728.0
2016-09-13 13:50:00,37.45,37.47,37.3,37.37,150467.0,36.0987,36.118,35.9541,36.0216,150467.0
2016-09-13 14:00:00,37.37,37.4,37.31,37.37,98043.0,36.0216,36.0505,35.9638,36.0216,98043.0
2016-09-13 14:10:00,37.37,37.37,37.3,37.33,98172.0,36.0216,36.0216,35.9541,35.983,98172.0
2016-09-13 14:20:00,37.33,37.43,37.31,37.34,79139.0,35.983,36.0794,35.9638,35.9927,79139.0
2016-09-13 14:30:00,37.35,37.42,37.31,37.4,61711.0,36.0023,36.0698,35.9638,36.0505,61711.0
2016-09-13 14:40:00,37.41,37.57,37.4,37.52,106206.0,36.0601,36.2144,36.0505,36.1662,106206.0
2016-09-13 14:50:00,37.53,37.58,37.42,37.42,149605.0,36.1758,36.224,36.0698,36.0698,149605.0
2016-09-13 15:00:00,37.42,37.47,37.37,37.44,139282.0,36.0698,36.118,36.0216,36.0891,139282.0
2016-09-13 15:10:00,37.43,37.49,37.33,37.4,153867.0,36.0794,36.1373,35.983,36.0505,153867.0
2016-09-13 15:20:00,37.41,37.47,37.33,37.38,182526.0,36.0601,36.118,35.983,36.0312,182526.0
2016-09-13 15:30:00,37.38,37.49,37.38,37.48,250571.0,36.0312,36.1373,36.0312,36.1276,250571.0
2016-09-13 15:40:00,37.48,37.48,37.22,37.36,402566.0,36.1276,36.1276,35.877,36.0119,402566.0
2016-09-13 15:50:00,37.37,37.54,37.34,37.36,784886.0,36.0216,36.1855,35.9927,36.0119,784886.0
2016-09-14 09:30:00,36.99,37.2,36.87,37.09,410534.0,35.6553,35.8577,35.5396,35.7517,410534.0
2016-09-14 09:40:00,37.1,37.1,36.59,36.74,478839.0,35.7613,35.7613,35.2697,35.4143,478839.0
2016-09-14 09:50:00,36.73,36.76,36.42,36.59,471823.0,35.4047,35.4336,35.1059,35.2697,471823.0
2016-09-14 10:00:00,36.58,36.66,36.48,36.62,323604.0,35.2601,35.3372,35.1637,35.2987,323604.0
2016-09-14 10:10:00,36.62,36.88,36.6,36.87,307247.0,35.2987,35.5493,35.2794,35.5396,307247.0
2016-09-14 10:20:00,36.87,37.06,36.84,36.92,269605.0,35.5396,35.7228,35.5107,35.5878,269605.0
2016-09-14 10:30:00,36.92,37.02,36.75,36.77,144880.0,35.5878,35.6842,35.424,35.4432,144880.0
2016-09-14 10:40:00,36.77,36.88,36.55,36.55,277922.0,35.4432,35.5493,35.2312,35.2312,277922.0
2016-09-14 10:50:00,36.55,36.6,36.47,36.6,239991.0,35.2312,35.2794,35.1541,35.2794,239991.0
2016-09-14 11:00:00,36.6,36.74,36.56,36.56,129883.0,35.2794,35.4143,35.2408,35.2408,129883.0
2016-09-14 11:10:00,36.56,36.66,36.48,36.59,216106.0,35.2408,35.3372,35.1637,35.2697,216106.0
2016-09-14 11:20:00,36.59,36.76,36.59,36.66,152883.0,35.2697,35.4336,35.2697,35.3372,152883.0
2016-09-14 11:30:00,36.66,36.68,36.58,36.62,87282.0,35.3372,35.3565,35.2601,35.2987,87282.0
2016-09-14 11:40:00,36.63,36.71,36.6,36.67,126274.0,35.3083,35.3854,35.2794,35.3468,126274.0
2016-09-14 11:50:00,36.66,36.77,36.65,36.7,98250.0,35.3372,35.4432,35.3276,35.3758,98250.0
2016-09-14 12:00:00,36.71,36.8,36.69,36.79,84041.0,35.3854,35.4722,35.3661,35.4625,84041.0
2016-09-14 12:10:00,36.79,36.85,36.73,36.82,76292.0,35.4625,35.5204,35.4047,35.4914,76292.0
2016-09-14 12:20:00,36.83,36.86,36.78,36.8,66674.0,35.5011,35.53,35.4529,35.4722,66674.0
2016-09-14 12:30:00,36.8,36.83,36.71,36.72,71862.0,35.4722,35.5011,35.3854,35.395,71862.0
2016-09-14 12:40:00,36.71,36.71,36.57,36.6,133290.0,35.3854,35.3854,35.2505,35.2794,133290.0
2016-09-14 12:50:00,36.6,36.69,36.6,36.68,105095.0,35.2794,35.3661,35.2794,35.3565,105095.0
2016-09-14 13:00:00,36.68,36.73,36.66,36.73,95955.0,35.3565,35.4047,35.3372,35.4047,95955.0
2016-09-14 13:10:00,36.73,36.73,36.63,36.66,72400.0,35.4047,35.4047,35.3083,35.3372,72400.0
2016-09-14 13:20:00,36.66,36.74,36.63,36.68,56647.0,35.3372,35.4143,35.3083,35.3565,56647.0
2016-09-14 13:30:00,36.68,36.71,36.61,36.63,73280.0,35.3565,35.3854,35.289,35.3083,73280.0
2016-09-14 13:40:00,36.63,36.63,36.48,36.48,89535.0,35.3083,35.3083,35.1637,35.1637,89535.0
2016-09-14 13:50:00,36.49,36.56,36.47,36.48,71820.0,35.1733,35.2408,35.1541,35.1637,71820.0
2016-09-14 14:00:00,36.49,36.55,36.43,36.46,119450.0,35.1733,35.2312,35.1155,35.1444,119450.0
2016-09-14 14:10:00,36.46,36.52,36.37,36.48,155054.0,35.1444,35.2023,35.0577,35.1637,155054.0
2016-09-14 14:20:00,36.48,36.55,36.45,36.5,99744.0,35.1637,35.2312,35.1348,35.183,99744.0
2016-09-14 14:30:00,36.5,36.5,36.38,36.38,102911.0,35.183,35.183,35.0673,35.0673,102911.0
2016-09-14 14:40:00,36.39,36.46,36.3,36.32,183141.0,35.077,35.1444,34.9902,35.0095,183141.0
2016-09-14 14:50:00,36.32,36.47,36.31,36.41,127851.0,35.0095,35.1541,34.9998,35.0962,127851.0
2016-09-14 15:00:00,36.41,36.44,36.34,36.4,135030.0,35.0962,35.1251,35.0288,35.0866,135030.0
2016-09-14 15:10:00,36.4,36.43,36.35,36.39,153389.0,35.0866,35.1155,35.0384,35.077,153389.0
2016-09-14 15:20:00,36.39,36.4,36.25,36.27,187750.0,35.077,35.0866,34.942,34.9613,187750.0
2016-09-14 15:30:00,36.27,36.39,36.27,36.33,199836.0,34.9613,35.077,34.9613,35.0191,199836.0
2016-09-14 15:40:00,36.34,36.44,36.25,36.43,395482.0,35.0288,35.1251,34.942,35.1155,395482.0
2016-09-14 15:50:00,36.43,36.46,36.33,36.39,609948.0,35.1155,35.1444,35.0191,35.077,609948.0
2016-09-15 09:30:00,36.31,36.41,36.05,36.15,249597.0,34.9998,35.0962,34.7492,34.8456,249597.0
2016-09-15 09:40:00,36.12,36.28,35.85,36.04,362873.0,34.8167,34.9709,34.5564,34.7396,362873.0
2016-09-15 09:50:00,36.05,36.22,36.04,36.17,385343.0,34.7492,34.9131,34.7396,34.8649,385343.0
2016-09-15 10:00:00,36.17,36.18,36.03,36.08,238586.0,34.8649,34.8745,34.7299,34.7781,238586.0
2016-09-15 10:10:00,36.09,36.27,36.09,36.17,266429.0,34.7878,34.9613,34.7878,34.8649,266429.0
2016-09-15 10:20:00,36.18,36.18,36.05,36.05,190558.0,34.8745,34.8745,34.7492,34.7492,190558.0
2016-09-15 10:30:00,36.05,36.13,36.02,36.1,141460.0,34.7492,34.8263,34.7203,34.7974,141460.0
2016-09-15 10:40:00,36.1,36.15,36.05,36.14,106440.0,34.7974,34.8456,34.7492,34.836,106440.0
2016-09-15 10:50:00,36.14,36.2,36.12,36.16,116178.0,34.836,34.8938,34.8167,34.8552,116178.0
2016-09-15 11:00:00,36.16,36.28,36.14,36.27,212955.0,34.8552,34.9709,34.836,34.9613,212955.0
2016-09-15 11:10:00,36.27,36.41,36.22,36.41,192446.0,34.9613,35.0962,34.9131,35.0962,192446.0
2016-09-15 11:20:00,36.4,36.52,36.37,36.5,139303.0,35.0866,35.2023,35.0577,35.183,139303.0
2016-09-15 11:30:00,36.51,36.61,36.5,36.5,146587.0,35.1926,35.289,35.183,35.183,146587.0
2016-09-15 11:40:00,36.51,36.56,36.39,36.4,123833.0,35.1926,35.2408,35.077,35.0866,123833.0
2016-09-15 11:50:00,36.41,36.43,36.29,36.29,208548.0,35.0962,35.1155,34.9806,34.9806,208548.0
2016-09-15 12:00:00,36.3,36.31,36.13,36.16,218216.0,34.9902,34.9998,34.8263,34.8552,218216.0
2016-09-15 12:10:00,36.16,36.21,36.13,36.16,124754.0,34.8552,34.9034,34.8263,34.8552,124754.0
2016-09-15 12:20:00,36.16,36.33,36.15,36.26,111636.0,34.8552,35.0191,34.8456,34.9516,111636.0
2016-09-15 12:30:00,36.26,36.34,36.24,36.34,100320.0,34.9516,35.0288,34.9324,35.0288,100320.0
2016-09-15 12:40:00,36.34,36.39,36.3,36.37,51169.0,35.0288,35.077,34.9902,35.0577,51169.0
2016-09-15 12:50:00,36.37,36.41,36.34,36.39,124526.0,35.0577,35.0962,35.0288,35.077,124526.0
2016-09-15 13:00:00,36.4,36.51,36.39,36.42,146796.0,35.0866,35.1926,35.077,35.1059,146796.0
2016-09-15 13:10:00,36.42,36.46,36.38,36.44,97643.0,35.1059,35.1444,35.0673,35.1251,97643.0
2016-09-15 13:20:00,36.43,36.55,36.41,36.48,246393.0,35.1155,35.2312,35.0962,35.1637,246393.0
2016-09-15 13:30:00,36.49,36.56,36.46,36.52,135290.0,35.1733,35.2408,35.1444,35.2023,135290.0
2016-09-15 13:40:00,36.51,36.63,36.5,36.55,123792.0,35.1926,35.3083,35.183,35.2312,123792.0
2016-09-15 13:50:00,36.55,36.59,36.54,36.58,57457.0,35.2312,35.2697,35.2215,35.2601,57457.0
2016-09-15 14:00:00,36.57,36.58,36.55,36.57,51897.0,35.2505,35.2601,35.2312,35.2505,51897.0
2016-09-15 14:10:00,36.57,36.59,36.5,36.58,131753.0,35.2505,35.2697,35.183,35.2601,131753.0
2016-09-15 14:20:00,36.59,36.63,36.57,36.57,59926.0,35.2697,35.3083,35.2505,35.2505,59926.0
2016-09-15 14:30:00,36.57,36.58,36.49,36.5,78063.0,35.2505,35.2601,35.1733,35.183,78063.0
2016-09-15 14:40:00,36.51,36.53,36.46,36.48,58352.0,35.1926,35.2119,35.1444,35.1637,58352.0
2016-09-15 14:50:00,36.48,36.51,36.46,36.47,66825.0,35.1637,35.1926,35.1444,35.1541,66825.0
2016-09-15 15:00:00,36.47,36.49,36.4,36.41,81729.0,35.1541,35.1733,35.0866,35.0962,81729.0
2016-09-15 15:10:00,36.41,36.42,36.34,36.37,76393.0,35.0962,35.1059,35.0288,35.0577,76393.0
2016-09-15 15:20:00,36.37,36.4,36.32,36.33,163976.0,35.0577,35.0866,35.0095,35.0191,163976.0
2016-09-15 15:30:00,36.33,36.36,36.3,36.35,193012.0,35.0191,35.048,34.9902,35.0384,193012.0
2016-09-15 15:40:00,36.35,36.41,36.31,36.41,246824.0,35.0384,35.0962,34.9998,35.0962,246824.0
2016-09-15 15:50:00,36.41,36.45,36.38,36.4,531068.0,35.0962,35.1348,35.0673,35.0866,531068.0
2016-09-16 09:30:00,36.26,36.35,36.0,36.0,1042530.0,34.9516,35.0384,34.701,34.701,1042530.0
2016-09-16 09:40:00,36.01,36.33,36.01,36.3,179843.0,34.7107,35.0191,34.7107,34.9902,179843.0
2016-09-16 09:50:00,36.29,36.36,36.1,36.16,284401.0,34.9806,35.048,34.7974,34.8552,284401.0
2016-09-16 10:00:00,36.16,36.18,35.93,36.03,154629.0,34.8552,34.8745,34.6335,34.7299,154629.0
2016-09-16 10:10:00,36.03,36.04,35.92,35.94,148501.0,34.7299,34.7396,34.6239,34.6432,148501.0
2016-09-16 10:20:00,35.95,36.0,35.86,35.91,161160.0,34.6528,34.701,34.5661,34.6143,161160.0
2016-09-16 10:30:00,35.91,35.97,35.82,35.95,109793.0,34.6143,34.6721,34.5275,34.6528,109793.0
2016-09-16 10:40:00,35.94,36.14,35.92,36.06,169408.0,34.6432,34.836,34.6239,34.7589,169408.0
2016-09-16 10:50:00,36.06,36.07,35.96,35.96,72362.0,34.7589,34.7685,34.6625,34.6625,72362.0
2016-09-16 11:00:00,35.95,35.96,35.87,35.89,79534.0,34.6528,34.6625,34.5757,34.595,79534.0
2016-09-16 11:10:00,35.89,35.95,35.86,35.92,74426.0,34.595,34.6528,34.5661,34.6239,74426.0
2016-09-16 11:20:00,35.92,35.99,35.92,35.99,68878.0,34.6239,34.6914,34.6239,34.6914,68878.0
2016-09-16 11:30:00,35.98,36.02,35.93,35.98,79481.0,34.6817,34.7203,34.6335,34.6817,79481.0
2016-09-16 11:40:00,35.98,36.08,35.97,36.06,93321.0,34.6817,34.7781,34.6721,34.7589,93321.0
2016-09-16 11:50:00,36.06,36.09,35.99,36.02,53979.0,34.7589,34.7878,34.6914,34.7203,53979.0
2016-09-16 12:00:00,36.02,36.05,35.99,36.03,46464.0,34.7203,34.7492,34.6914,34.7299,46464.0
2016-09-16 12:10:00,36.03,36.04,35.91,35.93,54077.0,34.7299,34.7396,34.6143,34.6335,54077.0
2016-09-16 12:20:00,35.92,35.95,35.9,35.91,78013.0,34.6239,34.6528,34.6046,34.6143,78013.0
2016-09-16 12:30:00,35.93,35.95,35.91,35.93,52344.0,34.6335,34.6528,34.6143,34.6335,52344.0
2016-09-16 12:40:00,35.93,35.93,35.87,35.91,65934.0,34.6335,34.6335,34.5757,34.6143,65934.0
2016-09-16 12:50:00,35.9,35.93,35.86,35.86,53577.0,34.6046,34.6335,34.5661,34.5661,53577.0
2016-09-16 13:00:00,35.86,35.95,35.86,35.93,64730.0,34.5661,34.6528,34.5661,34.6335,64730.0
2016-09-16 13:10:00,35.93,35.97,35.87,35.87,96879.0,34.6335,34.6721,34.5757,34.5757,96879.0
2016-09-16 13:20:00,35.87,35.9,35.83,35.84,115638.0,34.5757,34.6046,34.5372,34.5468,115638.0
2016-09-16 13:30:00,35.84,35.86,35.77,35.79,82967.0,34.5468,34.5661,34.4793,34.4986,82967.0
2016-09-16 13:40:00,35.8,35.81,35.67,35.69,116029.0,34.5082,34.5179,34.3829,34.4022,116029.0
2016-09-16 13:50:00,35.7,35.79,35.68,35.79,121267.0,34.4118,34.4986,34.3926,34.4986,121267.0
2016-09-16 14:00:00,35.79,35.83,35.71,35.82,61563.0,34.4986,34.5372,34.4215,34.5275,61563.0
2016-09-16 14:10:00,35.83,35.86,35.76,35.77,69607.0,34.5372,34.5661,34.4697,34.4793,69607.0
2016-09-16 14:20:00,35.78,35.81,35.73,35.77,76893.0,34.489,34.5179,34.4408,34.4793,76893.0
2016-09-16 14:30:00,35.77,35.83,35.77,35.82,82694.0,34.4793,34.5372,34.4793,34.5275,82694.0
2016-09-16 14:40:00,35.81,35.84,35.77,35.79,60285.0,34.5179,34.5468,34.4793,34.4986,60285.0
2016-09-16 14:50:00,35.78,35.82,35.69,35.72,92231.0,34.489,34.5275,34.4022,34.4311,92231.0
2016-09-16 15:00:00,35.71,35.78,35.7,35.73,100429.0,34.4215,34.489,34.4118,34.4408,100429.0
2016-09-16 15:10:00,35.73,35.77,35.7,35.74,73050.0,34.4408,34.4793,34.4118,34.4504,73050.0
2016-09-16 15:20:00,35.74,35.8,35.7,35.74,123386.0,34.4504,34.5082,34.4118,34.4504,123386.0
2016-09-16 15:30:00,35.74,35.77,35.68,35.69,205187.0,34.4504,34.4793,34.3926,34.4022,205187.0
2016-09-16 15:40:00,35.69,35.71,35.65,35.71,305040.0,34.4022,34.4215,34.3637,34.4215,305040.0
2016-09-16 15:50:00,35.7,35.71,35.47,35.49,1487062.0,34.4118,34.4215,34.1901,34.2094,1487062.0
2016-09-19 09:30:00,35.66,35.72,35.38,35.66,295004.0,34.3733,34.4311,34.1034,34.3733,295004.0
2016-09-19 09:40:00,35.66,35.7,35.46,35.69,232206.0,34.3733,34.4118,34.1805,34.4022,232206.0
2016-09-19 09:50:00,35.69,35.93,35.69,35.91,391844.0,34.4022,34.6335,34.4022,34.6143,391844.0
2016-09-19 10:00:00,35.91,35.97,35.85,35.97,197113.0,34.6143,34.6721,34.5564,34.6721,197113.0
2016-09-19 10:10:00,35.97,36.11,35.9,36.11,200572.0,34.6721,34.8071,34.6046,34.8071,200572.0
2016-09-19 10:20:00,36.11,36.11,35.88,35.92,134538.0,34.8071,34.8071,34.5854,34.6239,134538.0
2016-09-19 10:30:00,35.91,35.96,35.87,35.9,81840.0,34.6143,34.6625,34.5757,34.6046,81840.0
2016-09-19 10:40:00,35.91,35.93,35.76,35.77,92781.0,34.6143,34.6335,34.4697,34.4793,92781.0
2016-09-19 10:50:00,35.77,35.91,35.77,35.88,107390.0,34.4793,34.6143,34.4793,34.5854,107390.0
2016-09-19 11:00:00,35.88,35.98,35.86,35.95,72648.0,34.5854,34.6817,34.5661,34.6528,72648.0
2016-09-19 11:10:00,35.94,35.95,35.87,35.89,72893.0,34.6432,34.6528,34.5757,34.595,72893.0
2016-09-19 11:20:00,35.89,35.92,35.81,35.91,88750.0,34.595,34.6239,34.5179,34.6143,88750.0
2016-09-19 11:30:00,35.91,35.93,35.83,35.86,64999.0,34.6143,34.6335,34.5372,34.5661,64999.0
2016-09-19 11:40:00,35.86,35.88,35.82,35.83,65736.0,34.5661,34.5854,34.5275,34.5372,65736.0
2016-09-19 11:50:00,35.83,35.89,35.82,35.89,76163.0,34.5372,34.595,34.5275,34.595,76163.0
2016-09-19 12:00:00,35.88,35.94,35.86,35.92,64699.0,34.5854,34.6432,34.5661,34.6239,64699.0
2016-09-19 12:10:00,35.91,35.91,35.72,35.76,96756.0,34.6143,34.6143,34.4311,34.4697,96756.0
2016-09-19 12:20:00,35.76,35.76,35.68,35.69,69789.0,34.4697,34.4697,34.3926,34.4022,69789.0
2016-09-19 12:30:00,35.7,35.73,35.68,35.72,76767.0,34.4118,34.4408,34.3926,34.4311,76767.0
2016-09-19 12:40:00,35.72,35.72,35.63,35.66,79306.0,34.4311,34.4311,34.3444,34.3733,79306.0
2016-09-19 12:50:00,35.66,35.66,35.58,35.59,58636.0,34.3733,34.3733,34.2962,34.3058,58636.0
2016-09-19 13:00:00,35.59,35.6,35.51,35.52,72598.0,34.3058,34.3155,34.2287,34.2383,72598.0
2016-09-19 13:10:00,35.52,35.58,35.52,35.56,50347.0,34.2383,34.2962,34.2383,34.2769,50347.0
2016-09-19 13:20:00,35.56,35.59,35.53,35.58,101436.0,34.2769,34.3058,34.248,34.2962,101436.0
2016-09-19 13:30:00,35.58,35.58,35.35,35.36,152807.0,34.2962,34.2962,34.0745,34.0841,152807.0
2016-09-19 13:40:00,35.37,35.42,35.36,35.41,163048.0,34.0938,34.142,34.0841,34.1323,163048.0
2016-09-19 13:50:00,35.4,35.47,35.35,35.44,107043.0,34.1227,34.1901,34.0745,34.1612,107043.0
2016-09-19 14:00:00,35.44,35.58,35.44,35.58,150395.0,34.1612,34.2962,34.1612,34.2962,150395.0
2016-09-19 14:10:00,35.56,35.61,35.54,35.57,155997.0,34.2769,34.3251,34.2576,34.2865,155997.0
2016-09-19 14:20:00,35.57,35.63,35.56,35.63,49358.0,34.2865,34.3444,34.2769,34.3444,49358.0
2016-09-19 14:30:00,35.63,35.69,35.63,35.67,69513.0,34.3444,34.4022,34.3444,34.3829,69513.0
2016-09-19 14:40:00,35.66,35.69,35.64,35.67,63261.0,34.3733,34.4022,34.354,34.3829,63261.0
2016-09-19 14:50:00,35.67,35.71,35.67,35.7,49072.0,34.3829,34.4215,34.3829,34.4118,49072.0
2016-09-19 15:00:00,35.7,35.7,35.58,35.58,109309.0,34.4118,34.4118,34.2962,34.2962,109309.0
2016-09-19 15:10:00,35.58,35.62,35.52,35.58,95880.0,34.2962,34.3347,34.2383,34.2962,95880.0
2016-09-19 15:20:00,35.57,35.62,35.54,35.54,87097.0,34.2865,34.3347,34.2576,34.2576,87097.0
2016-09-19 15:30:00,35.54,35.55,35.46,35.54,171927.0,34.2576,34.2673,34.1805,34.2576,171927.0
2016-09-19 15:40:00,35.54,35.56,35.48,35.5,164629.0,34.2576,34.2769,34.1998,34.2191,164629.0
2016-09-19 15:50:00,35.48,35.51,35.44,35.44,426882.0,34.1998,34.2287,34.1612,34.1612,426882.0
2016-09-20 09:30:00,35.75,35.75,35.45,35.55,279755.0,34.46,34.46,34.1709,34.2673,279755.0
2016-09-20 09:40:00,35.55,35.67,35.5,35.61,364565.0,34.2673,34.3829,34.2191,34.3251,364565.0
2016-09-20 09:50:00,35.6,35.86,35.6,35.72,422509.0,34.3155,34.5661,34.3155,34.4311,422509.0
2016-09-20 10:00:00,35.75,35.81,35.67,35.7,155335.0,34.46,34.5179,34.3829,34.4118,155335.0
2016-09-20 10:10:00,35.7,35.79,35.67,35.75,96000.0,34.4118,34.4986,34.3829,34.46,96000.0
2016-09-20 10:20:00,35.75,35.8,35.7,35.77,99707.0,34.46,34.5082,34.4118,34.4793,99707.0
2016-09-20 10:30:00,35.77,35.85,35.67,35.68,165529.0,34.4793,34.5564,34.3829,34.3926,165529.0
2016-09-20 10:40:00,35.68,35.77,35.63,35.75,148051.0,34.3926,34.4793,34.3444,34.46,148051.0
2016-09-20 10:50:00,35.75,35.81,35.68,35.7,81336.0,34.46,34.5179,34.3926,34.4118,81336.0
2016-09-20 11:00:00,35.7,35.78,35.69,35.76,82105.0,34.4118,34.489,34.4022,34.4697,82105.0
2016-09-20 11:10:00,35.76,35.81,35.64,35.7,177679.0,34.4697,34.5179,34.354,34.4118,177679.0
2016-09-20 11:20:00,35.7,35.71,35.58,35.59,108063.0,34.4118,34.4215,34.2962,34.3058,108063.0
2016-09-20 11:30:00,35.59,35.64,35.56,35.58,66811.0,34.3058,34.354,34.2769,34.2962,66811.0
2016-09-20 11:40:00,35.59,35.63,35.57,35.57,63606.0,34.3058,34.3444,34.2865,34.2865,63606.0
2016-09-20 11:50:00,35.58,35.59,35.4,35.41,93839.0,34.2962,34.3058,34.1227,34.1323,93839.0
2016-09-20 12:00:00,35.43,35.48,35.42,35.44,78845.0,34.1516,34.1998,34.142,34.1612,78845.0
2016-09-20 12:10:00,35.45,35.46,35.42,35.44,53527.0,34.1709,34.1805,34.142,34.1612,53527.0
2016-09-20 12:20:00,35.44,35.49,35.36,35.37,195397.0,34.1612,34.2094,34.0841,34.0938,195397.0
2016-09-20 12:30:00,35.38,35.39,35.35,35.39,93075.0,34.1034,34.113,34.0745,34.113,93075.0
2016-09-20 12:40:00,35.38,35.39,35.27,35.28,103116.0,34.1034,34.113,33.9974,34.007,103116.0
2016-09-20 12:50:00,35.28,35.33,35.24,35.27,152742.0,34.007,34.0552,33.9684,33.9974,152742.0
2016-09-20 13:00:00,35.26,35.31,35.24,35.27,33204.0,33.9877,34.0359,33.9684,33.9974,33204.0
2016-09-20 13:10:00,35.27,35.32,35.27,35.3,61437.0,33.9974,34.0456,33.9974,34.0263,61437.0
2016-09-20 13:20:00,35.3,35.3,35.2,35.22,84158.0,34.0263,34.0263,33.9299,33.9492,84158.0
2016-09-20 13:30:00,35.22,35.23,35.16,35.2,100968.0,33.9492,33.9588,33.8913,33.9299,100968.0
2016-09-20 13:40:00,35.2,35.22,35.18,35.2,48219.0,33.9299,33.9492,33.9106,33.9299,48219.0
2016-09-20 13:50:00,35.2,35.29,35.17,35.26,75917.0,33.9299,34.0166,33.901,33.9877,75917.0
2016-09-20 14:00:00,35.26,35.29,35.24,35.26,44022.0,33.9877,34.0166,33.9684,33.9877,44022.0
2016-09-20 14:10:00,35.27,35.29,35.26,35.29,51460.0,33.9974,34.0166,33.9877,34.0166,51460.0
2016-09-20 14:20:00,35.28,35.28,35.19,35.22,70567.0,34.007,34.007,33.9202,33.9492,70567.0
2016-09-20 14:30:00,35.21,35.25,35.13,35.14,197326.0,33.9395,33.9781,33.8624,33.8721,197326.0
2016-09-20 14:40:00,35.14,35.18,35.13,35.18,95829.0,33.8721,33.9106,33.8624,33.9106,95829.0
2016-09-20 14:50:00,35.18,35.24,35.16,35.23,97245.0,33.9106,33.9684,33.8913,33.9588,97245.0
2016-09-20 15:00:00,35.23,35.27,35.18,35.25,98780.0,33.9588,33.9974,33.9106,33.9781,98780.0
2016-09-20 15:10:00,35.24,35.31,35.24,35.27,100387.0,33.9684,34.0359,33.9684,33.9974,100387.0
2016-09-20 15:20:00,35.27,35.32,35.25,35.28,113210.0,33.9974,34.0456,33.9781,34.007,113210.0
2016-09-20 15:30:00,35.28,35.3,35.22,35.24,390458.0,34.007,34.0263,33.9492,33.9684,390458.0
2016-09-20 15:40:00,35.24,35.28,35.22,35.27,312961.0,33.9684,34.007,33.9492,33.9974,312961.0
2016-09-20 15:50:00,35.27,35.28,35.14,35.14,398229.0,33.9974,34.007,33.8721,33.8721,398229.0
2016-09-21 09:30:00,35.0,35.15,34.57,34.79,660970.0,33.7371,33.8817,33.3226,33.5347,660970.0
2016-09-21 09:40:00,34.79,34.88,34.61,34.63,362219.0,33.5347,33.6214,33.3612,33.3805,362219.0
2016-09-21 09:50:00,34.63,34.74,34.62,34.73,232172.0,33.3805,33.4865,33.3708,33.4768,232172.0
2016-09-21 10:00:00,34.74,34.77,34.5,34.55,367923.0,33.4865,33.5154,33.2551,33.3033,367923.0
2016-09-21 10:10:00,34.56,34.56,34.35,34.43,332278.0,33.313,33.313,33.1106,33.1877,332278.0
2016-09-21 10:20:00,34.44,34.51,34.4,34.43,199320.0,33.1973,33.2648,33.1588,33.1877,199320.0
2016-09-21 10:30:00,34.44,34.48,34.4,34.46,120799.0,33.1973,33.2359,33.1588,33.2166,120799.0
2016-09-21 10:40:00,34.46,34.53,34.44,34.47,91553.0,33.2166,33.2841,33.1973,33.2262,91553.0
2016-09-21 10:50:00,34.47,34.48,34.37,34.38,114095.0,33.2262,33.2359,33.1298,33.1395,114095.0
2016-09-21 11:00:00,34.38,34.43,34.25,34.25,184675.0,33.1395,33.1877,33.0142,33.0142,184675.0
2016-09-21 11:10:00,34.25,34.29,34.2,34.25,256780.0,33.0142,33.0527,32.966,33.0142,256780.0
2016-09-21 11:20:00,34.26,34.4,34.25,34.4,187889.0,33.0238,33.1588,33.0142,33.1588,187889.0
2016-09-21 11:30:00,34.41,34.44,34.33,34.38,217731.0,33.1684,33.1973,33.0913,33.1395,217731.0
2016-09-21 11:40:00,34.39,34.41,34.33,34.39,77678.0,33.1491,33.1684,33.0913,33.1491,77678.0
2016-09-21 11:50:00,34.38,34.39,34.3,34.35,86590.0,33.1395,33.1491,33.0624,33.1106,86590.0
2016-09-21 12:00:00,34.34,34.45,34.34,34.41,95536.0,33.1009,33.207,33.1009,33.1684,95536.0
2016-09-21 12:10:00,34.41,34.43,34.32,34.34,69181.0,33.1684,33.1877,33.0816,33.1009,69181.0
2016-09-21 12:20:00,34.34,34.36,34.28,34.32,94439.0,33.1009,33.1202,33.0431,33.0816,94439.0
2016-09-21 12:30:00,34.31,34.34,34.24,34.24,81249.0,33.072,33.1009,33.0045,33.0045,81249.0
2016-09-21 12:40:00,34.24,34.28,34.24,34.26,45921.0,33.0045,33.0431,33.0045,33.0238,45921.0
2016-09-21 12:50:00,34.27,34.32,34.26,34.29,77017.0,33.0334,33.0816,33.0238,33.0527,77017.0
2016-09-21 13:00:00,34.3,34.38,34.22,34.22,155520.0,33.0624,33.1395,32.9852,32.9852,155520.0
2016-09-21 13:10:00,34.22,34.23,34.07,34.09,192787.0,32.9852,32.9949,32.8407,32.8599,192787.0
2016-09-21 13:20:00,34.09,34.13,34.08,34.11,89719.0,32.8599,32.8985,32.8503,32.8792,89719.0
2016-09-21 13:30:00,34.1,34.12,34.04,34.05,151070.0,32.8696,32.8889,32.8117,32.8214,151070.0
2016-09-21 13:40:00,34.05,34.06,33.93,33.94,162631.0,32.8214,32.831,32.7057,32.7154,162631.0
2016-09-21 13:50:00,33.94,34.03,33.9,33.97,295025.0,32.7154,32.8021,32.6768,32.7443,295025.0
2016-09-21 14:00:00,33.96,34.18,33.92,34.17,732788.0,32.7346,32.9467,32.6961,32.9371,732788.0
2016-09-21 14:10:00,34.16,34.32,34.03,34.05,307407.0,32.9274,33.0816,32.8021,32.8214,307407.0
2016-09-21 14:20:00,34.04,34.06,33.95,33.98,193489.0,32.8117,32.831,32.725,32.7539,193489.0
2016-09-21 14:30:00,33.99,34.16,33.95,34.15,195807.0,32.7635,32.9274,32.725,32.9178,195807.0
2016-09-21 14:40:00,34.13,34.25,34.11,34.18,250769.0,32.8985,33.0142,32.8792,32.9467,250769.0
2016-09-21 14:50:00,34.18,34.31,34.18,34.29,225271.0,32.9467,33.072,32.9467,33.0527,225271.0
2016-09-21 15:00:00,34.29,34.42,34.25,34.39,272584.0,33.0527,33.178,33.0142,33.1491,272584.0
2016-09-21 15:10:00,34.39,34.5,34.38,34.5,313787.0,33.1491,33.2551,33.1395,33.2551,313787.0
2016-09-21 15:20:00,34.49,34.61,34.49,34.57,389206.0,33.2455,33.3612,33.2455,33.3226,389206.0
2016-09-21 15:30:00,34.57,34.71,34.54,34.7,336831.0,33.3226,33.4576,33.2937,33.4479,336831.0
2016-09-21 15:40:00,34.7,34.76,34.68,34.69,320418.0,33.4479,33.5058,33.4287,33.4383,320418.0
2016-09-21 15:50:00,34.69,34.74,34.65,34.66,785957.0,33.4383,33.4865,33.3997,33.4094,785957.0
2016-09-22 09:30:00,34.9,35.3,34.85,35.25,260585.0,33.6407,34.0263,33.5925,33.9781,260585.0
2016-09-22 09:40:00,35.25,35.42,35.23,35.35,209286.0,33.9781,34.142,33.9588,34.0745,209286.0
2016-09-22 09:50:00,35.35,35.48,35.25,35.45,204406.0,34.0745,34.1998,33.9781,34.1709,204406.0
2016-09-22 10:00:00,35.45,35.48,35.31,35.35,256778.0,34.1709,34.1998,34.0359,34.0745,256778.0
2016-09-22 10:10:00,35.35,35.46,35.3,35.45,246519.0,34.0745,34.1805,34.0263,34.1709,246519.0
2016-09-22 10:20:00,35.46,35.58,35.44,35.53,162278.0,34.1805,34.2962,34.1612,34.248,162278.0
2016-09-22 10:30:00,35.53,35.6,35.52,35.58,119743.0,34.248,34.3155,34.2383,34.2962,119743.0
2016-09-22 10:40:00,35.58,35.62,35.53,35.55,105104.0,34.2962,34.3347,34.248,34.2673,105104.0
2016-09-22 10:50:00,35.55,35.56,35.49,35.51,71512.0,34.2673,34.2769,34.2094,34.2287,71512.0
2016-09-22 11:00:00,35.51,35.59,35.51,35.56,96750.0,34.2287,34.3058,34.2287,34.2769,96750.0
2016-09-22 11:10:00,35.56,35.6,35.5,35.59,97124.0,34.2769,34.3155,34.2191,34.3058,97124.0
2016-09-22 11:20:00,35.58,35.77,35.58,35.72,438389.0,34.2962,34.4793,34.2962,34.4311,438389.0
2016-09-22 11:30:00,35.71,35.84,35.66,35.83,200820.0,34.4215,34.5468,34.3733,34.5372,200820.0
2016-09-22 11:40:00,35.83,35.83,35.75,35.78,195711.0,34.5372,34.5372,34.46,34.489,195711.0
2016-09-22 11:50:00,35.77,35.82,35.69,35.73,245154.0,34.4793,34.5275,34.4022,34.4408,245154.0
2016-09-22 12:00:00,35.73,35.81,35.7,35.8,142359.0,34.4408,34.5179,34.4118,34.5082,142359.0
2016-09-22 12:10:00,35.8,35.81,35.75,35.8,96928.0,34.5082,34.5179,34.46,34.5082,96928.0
2016-09-22 12:20:00,35.79,35.82,35.75,35.82,128674.0,34.4986,34.5275,34.46,34.5275,128674.0
2016-09-22 12:30:00,35.82,35.89,35.81,35.86,117994.0,34.5275,34.595,34.5179,34.5661,117994.0
2016-09-22 12:40:00,35.87,35.89,35.85,35.88,73133.0,34.5757,34.595,34.5564,34.5854,73133.0
2016-09-22 12:50:00,35.88,35.96,35.87,35.94,156131.0,34.5854,34.6625,34.5757,34.6432,156131.0
2016-09-22 13:00:00,35.94,36.01,35.9,35.98,153085.0,34.6432,34.7107,34.6046,34.6817,153085.0
2016-09-22 13:10:00,35.98,36.03,35.94,36.0,122592.0,34.6817,34.7299,34.6432,34.701,122592.0
2016-09-22 13:20:00,36.0,36.0,35.85,35.87,89607.0,34.701,34.701,34.5564,34.5757,89607.0
2016-09-22 13:30:00,35.87,35.87,35.77,35.81,97816.0,34.5757,34.5757,34.4793,34.5179,97816.0
2016-09-22 13:40:00,35.8,35.8,35.62,35.62,137755.0,34.5082,34.5082,34.3347,34.3347,137755.0
2016-09-22 13:50:00,35.62,35.63,35.43,35.46,277683.0,34.3347,34.3444,34.1516,34.1805,277683.0
2016-09-22 14:00:00,35.46,35.48,35.24,35.25,198690.0,34.1805,34.1998,33.9684,33.9781,198690.0
2016-09-22 14:10:00,35.25,35.26,35.04,35.05,477839.0,33.9781,33.9877,33.7757,33.7853,477839.0
2016-09-22 14:20:00,35.04,35.19,35.03,35.12,228961.0,33.7757,33.9202,33.766,33.8528,228961.0
2016-09-22 14:30:00,35.12,35.26,35.08,35.25,131697.0,33.8528,33.9877,33.8142,33.9781,131697.0
2016-09-22 14:40:00,35.25,35.27,35.19,35.23,90139.0,33.9781,33.9974,33.9202,33.9588,90139.0
2016-09-22 14:50:00,35.22,35.37,35.2,35.37,100996.0,33.9492,34.0938,33.9299,34.0938,100996.0
2016-09-22 15:00:00,35.37,35.4,35.32,35.34,90272.0,34.0938,34.1227,34.0456,34.0648,90272.0
2016-09-22 15:10:00,35.33,35.37,35.27,35.29,67298.0,34.0552,34.0938,33.9974,34.0166,67298.0
2016-09-22 15:20:00,35.29,35.34,35.25,35.25,104640.0,34.0166,34.0648,33.9781,33.9781,104640.0
2016-09-22 15:30:00,35.25,35.28,35.23,35.27,186520.0,33.9781,34.007,33.9588,33.9974,186520.0
2016-09-22 15:40:00,35.27,35.35,35.27,35.29,198675.0,33.9974,34.0745,33.9974,34.0166,198675.0
2016-09-22 15:50:00,35.29,35.3,35.2,35.25,381856.0,34.0166,34.0263,33.9299,33.9781,381856.0
2016-09-23 09:30:00,35.33,35.36,35.04,35.26,203985.0,34.0552,34.0841,33.7757,33.9877,203985.0
2016-09-23 09:40:00,35.26,35.32,35.07,35.15,139119.0,33.9877,34.0456,33.8046,33.8817,139119.0
2016-09-23 09:50:00,35.15,35.17,34.96,35.11,151662.0,33.8817,33.901,33.6985,33.8431,151662.0
2016-09-23 10:00:00,35.12,35.4,35.1,35.35,108436.0,33.8528,34.1227,33.8335,34.0745,108436.0
2016-09-23 10:10:00,35.36,35.49,35.28,35.42,128810.0,34.0841,34.2094,34.007,34.142,128810.0
2016-09-23 10:20:00,35.43,35.45,35.32,35.35,138114.0,34.1516,34.1709,34.0456,34.0745,138114.0
2016-09-23 10:30:00,35.36,35.42,35.35,35.39,109198.0,34.0841,34.142,34.0745,34.113,109198.0
2016-09-23 10:40:00,35.38,35.47,35.37,35.44,85504.0,34.1034,34.1901,34.0938,34.1612,85504.0
2016-09-23 10:50:00,35.44,35.44,35.4,35.43,34578.0,34.1612,34.1612,34.1227,34.1516,34578.0
2016-09-23 11:00:00,35.44,35.6,35.43,35.5,74472.0,34.1612,34.3155,34.1516,34.2191,74472.0
2016-09-23 11:10:00,35.49,35.61,35.46,35.6,90963.0,34.2094,34.3251,34.1805,34.3155,90963.0
2016-09-23 11:20:00,35.6,35.67,35.57,35.6,66647.0,34.3155,34.3829,34.2865,34.3155,66647.0
2016-09-23 11:30:00,35.61,35.66,35.53,35.54,99764.0,34.3251,34.3733,34.248,34.2576,99764.0
2016-09-23 11:40:00,35.54,35.56,35.46,35.48,79624.0,34.2576,34.2769,34.1805,34.1998,79624.0
2016-09-23 11:50:00,35.48,35.54,35.45,35.48,92210.0,34.1998,34.2576,34.1709,34.1998,92210.0
2016-09-23 12:00:00,35.47,35.53,35.45,35.46,49908.0,34.1901,34.248,34.1709,34.1805,49908.0
2016-09-23 12:10:00,35.46,35.56,35.46,35.54,52208.0,34.1805,34.2769,34.1805,34.2576,52208.0
2016-09-23 12:20:00,35.53,35.63,35.53,35.58,44072.0,34.248,34.3444,34.248,34.2962,44072.0
2016-09-23 12:30:00,35.58,35.59,35.51,35.54,36727.0,34.2962,34.3058,34.2287,34.2576,36727.0
2016-09-23 12:40:00,35.54,35.61,35.54,35.56,65971.0,34.2576,34.3251,34.2576,34.2769,65971.0
2016-09-23 12:50:00,35.56,35.61,35.56,35.6,55179.0,34.2769,34.3251,34.2769,34.3155,55179.0
2016-09-23 13:00:00,35.6,35.66,35.45,35.45,88320.0,34.3155,34.3733,34.1709,34.1709,88320.0
2016-09-23 13:10:00,35.46,35.47,35.36,35.38,80482.0,34.1805,34.1901,34.0841,34.1034,80482.0
2016-09-23 13:20:00,35.38,35.42,35.36,35.41,90171.0,34.1034,34.142,34.0841,34.1323,90171.0
2016-09-23 13:30:00,35.41,35.46,35.37,35.43,65651.0,34.1323,34.1805,34.0938,34.1516,65651.0
2016-09-23 13:40:00,35.43,35.47,35.43,35.43,45413.0,34.1516,34.1901,34.1516,34.1516,45413.0
2016-09-23 13:50:00,35.44,35.45,35.39,35.4,71577.0,34.1612,34.1709,34.113,34.1227,71577.0
2016-09-23 14:00:00,35.4,35.41,35.3,35.32,79137.0,34.1227,34.1323,34.0263,34.0456,79137.0
2016-09-23 14:10:00,35.33,35.37,35.31,35.34,41453.0,34.0552,34.0938,34.0359,34.0648,41453.0
2016-09-23 14:20:00,35.35,35.36,35.31,35.35,33239.0,34.0745,34.0841,34.0359,34.0745,33239.0
2016-09-23 14:30:00,35.34,35.37,35.3,35.3,34310.0,34.0648,34.0938,34.0263,34.0263,34310.0
2016-09-23 14:40:00,35.3,35.37,35.27,35.35,68675.0,34.0263,34.0938,33.9974,34.0745,68675.0
2016-09-23 14:50:00,35.35,35.43,35.34,35.42,54470.0,34.0745,34.1516,34.0648,34.142,54470.0
2016-09-23 15:00:00,35.42,35.44,35.36,35.36,63147.0,34.142,34.1612,34.0841,34.0841,63147.0
2016-09-23 15:10:00,35.36,35.42,35.36,35.41,105227.0,34.0841,34.142,34.0841,34.1323,105227.0
2016-09-23 15:20:00,35.41,35.45,35.39,35.44,78389.0,34.1323,34.1709,34.113,34.1612,78389.0
2016-09-23 15:30:00,35.45,35.52,35.44,35.5,217033.0,34.1709,34.2383,34.1612,34.2191,217033.0
2016-09-23 15:40:00,35.5,35.51,35.48,35.5,229825.0,34.2191,34.2287,34.1998,34.2191,229825.0
2016-09-23 15:50:00,35.5,35.57,35.47,35.55,552535.0,34.2191,34.2865,34.1901,34.2673,552535.0
2016-09-26 09:30:00,35.19,35.49,35.12,35.18,191129.0,33.9202,34.2094,33.8528,33.9106,191129.0
2016-09-26 09:40:00,35.16,35.33,35.1,35.31,309523.0,33.8913,34.0552,33.8335,34.0359,309523.0
2016-09-26 09:50:00,35.3,35.55,35.3,35.4,185370.0,34.0263,34.2673,34.0263,34.1227,185370.0
2016-09-26 10:00:00,35.39,35.53,35.22,35.48,326256.0,34.113,34.248,33.9492,34.1998,326256.0
2016-09-26 10:10:00,35.48,35.53,35.34,35.36,252367.0,34.1998,34.248,34.0648,34.0841,252367.0
2016-09-26 10:20:00,35.36,35.38,35.24,35.35,174019.0,34.0841,34.1034,33.9684,34.0745,174019.0
2016-09-26 10:30:00,35.34,35.48,35.33,35.41,151561.0,34.0648,34.1998,34.0552,34.1323,151561.0
2016-09-26 10:40:00,35.4,35.47,35.4,35.45,91413.0,34.1227,34.1901,34.1227,34.1709,91413.0
2016-09-26 10:50:00,35.45,35.45,35.22,35.22,106417.0,34.1709,34.1709,33.9492,33.9492,106417.0
2016-09-26 11:00:00,35.23,35.33,35.2,35.3,163622.0,33.9588,34.0552,33.9299,34.0263,163622.0
2016-09-26 11:10:00,35.3,35.42,35.29,35.42,59813.0,34.0263,34.142,34.0166,34.142,59813.0
2016-09-26 11:20:00,35.42,35.43,35.32,35.35,102467.0,34.142,34.1516,34.0456,34.0745,102467.0
2016-09-26 11:30:00,35.35,35.35,35.2,35.23,103442.0,34.0745,34.0745,33.9299,33.9588,103442.0
2016-09-26 11:40:00,35.23,35.25,35.15,35.16,184967.0,33.9588,33.9781,33.8817,33.8913,184967.0
2016-09-26 11:50:00,35.17,35.29,35.16,35.26,129692.0,33.901,34.0166,33.8913,33.9877,129692.0
2016-09-26 12:00:00,35.26,35.32,35.24,35.25,94609.0,33.9877,34.0456,33.9684,33.9781,94609.0
2016-09-26 12:10:00,35.25,35.35,35.19,35.26,218920.0,33.9781,34.0745,33.9202,33.9877,218920.0
2016-09-26 12:20:00,35.26,35.31,35.23,35.25,96825.0,33.9877,34.0359,33.9588,33.9781,96825.0
2016-09-26 12:30:00,35.25,35.27,35.19,35.2,102294.0,33.9781,33.9974,33.9202,33.9299,102294.0
2016-09-26 12:40:00,35.19,35.21,35.14,35.17,163122.0,33.9202,33.9395,33.8721,33.901,163122.0
2016-09-26 12:50:00,35.16,35.16,35.05,35.06,132475.0,33.8913,33.8913,33.7853,33.7949,132475.0
2016-09-26 13:00:00,35.05,35.07,34.99,35.0,169261.0,33.7853,33.8046,33.7275,33.7371,169261.0
2016-09-26 13:10:00,35.01,35.03,34.94,34.95,80243.0,33.7467,33.766,33.6793,33.6889,80243.0
2016-09-26 13:20:00,34.96,35.0,34.89,34.94,89809.0,33.6985,33.7371,33.6311,33.6793,89809.0
2016-09-26 13:30:00,34.94,34.97,34.89,34.9,79836.0,33.6793,33.7082,33.6311,33.6407,79836.0
2016-09-26 13:40:00,34.9,34.97,34.9,34.94,141328.0,33.6407,33.7082,33.6407,33.6793,141328.0
2016-09-26 13:50:00,34.94,34.94,34.88,34.9,98678.0,33.6793,33.6793,33.6214,33.6407,98678.0
2016-09-26 14:00:00,34.9,34.91,34.86,34.89,142701.0,33.6407,33.6504,33.6022,33.6311,142701.0
2016-09-26 14:10:00,34.9,34.96,34.87,34.95,103179.0,33.6407,33.6985,33.6118,33.6889,103179.0
2016-09-26 14:20:00,34.95,34.96,34.92,34.95,66209.0,33.6889,33.6985,33.66,33.6889,66209.0
2016-09-26 14:30:00,34.95,34.98,34.93,34.94,64430.0,33.6889,33.7178,33.6696,33.6793,64430.0
2016-09-26 14:40:00,34.95,34.99,34.9,34.99,112079.0,33.6889,33.7275,33.6407,33.7275,112079.0
2016-09-26 14:50:00,34.99,35.05,34.93,34.99,248300.0,33.7275,33.7853,33.6696,33.7275,248300.0
2016-09-26 15:00:00,34.99,35.07,34.98,35.04,109385.0,33.7275,33.8046,33.7178,33.7757,109385.0
2016-09-26 15:10:00,35.04,35.06,35.0,35.02,65756.0,33.7757,33.7949,33.7371,33.7564,65756.0
2016-09-26 15:20:00,35.02,35.07,34.98,35.04,140695.0,33.7564,33.8046,33.7178,33.7757,140695.0
2016-09-26 15:30:00,35.04,35.08,34.96,34.97,185285.0,33.7757,33.8142,33.6985,33.7082,185285.0
2016-09-26 15:40:00,34.97,34.99,34.93,34.98,196145.0,33.7082,33.7275,33.6696,33.7178,196145.0
2016-09-26 15:50:00,34.97,35.0,34.91,34.93,958407.0,33.7082,33.7371,33.6504,33.6696,958407.0
2016-09-27 09:30:00,34.98,35.55,34.9,35.47,318067.0,33.7178,34.2673,33.6407,34.1901,318067.0
2016-09-27 09:40:00,35.48,35.96,35.34,35.86,370014.0,34.1998,34.6625,34.0648,34.5661,370014.0
2016-09-27 09:50:00,35.85,35.99,35.81,35.92,259130.0,34.5564,34.6914,34.5179,34.6239,259130.0
2016-09-27 10:00:00,35.91,36.04,35.88,35.93,211232.0,34.6143,34.7396,34.5854,34.6335,211232.0
2016-09-27 10:10:00,35.93,35.93,35.84,35.84,147398.0,34.6335,34.6335,34.5468,34.5468,147398.0
2016-09-27 10:20:00,35.85,35.89,35.78,35.8,83685.0,34.5564,34.595,34.489,34.5082,83685.0
2016-09-27 10:30:00,35.8,35.96,35.78,35.88,129000.0,34.5082,34.6625,34.489,34.5854,129000.0
2016-09-27 10:40:00,35.87,35.89,35.78,35.86,135968.0,34.5757,34.595,34.489,34.5661,135968.0
2016-09-27 10:50:00,35.86,35.88,35.73,35.73,93789.0,34.5661,34.5854,34.4408,34.4408,93789.0
2016-09-27 11:00:00,35.74,35.8,35.7,35.72,106724.0,34.4504,34.5082,34.4118,34.4311,106724.0
2016-09-27 11:10:00,35.72,35.75,35.63,35.68,168854.0,34.4311,34.46,34.3444,34.3926,168854.0
2016-09-27 11:20:00,35.68,35.76,35.68,35.76,45858.0,34.3926,34.4697,34.3926,34.4697,45858.0
2016-09-27 11:30:00,35.76,35.85,35.74,35.84,53525.0,34.4697,34.5564,34.4504,34.5468,53525.0
2016-09-27 11:40:00,35.85,35.87,35.8,35.81,55869.0,34.5564,34.5757,34.5082,34.5179,55869.0
2016-09-27 11:50:00,35.82,35.88,35.79,35.86,45052.0,34.5275,34.5854,34.4986,34.5661,45052.0
2016-09-27 12:00:00,35.85,35.88,35.82,35.85,36974.0,34.5564,34.5854,34.5275,34.5564,36974.0
2016-09-27 12:10:00,35.84,35.91,35.83,35.91,42294.0,34.5468,34.6143,34.5372,34.6143,42294.0
2016-09-27 12:20:00,35.91,36.01,35.9,35.94,122176.0,34.6143,34.7107,34.6046,34.6432,122176.0
2016-09-27 12:30:00,35.94,35.95,35.85,35.91,57921.0,34.6432,34.6528,34.5564,34.6143,57921.0
2016-09-27 12:40:00,35.91,35.95,35.89,35.9,57582.0,34.6143,34.6528,34.595,34.6046,57582.0
2016-09-27 12:50:00,35.9,35.96,35.9,35.92,57260.0,34.6046,34.6625,34.6046,34.6239,57260.0
2016-09-27 13:00:00,35.91,35.94,35.88,35.92,54025.0,34.6143,34.6432,34.5854,34.6239,54025.0
2016-09-27 13:10:00,35.92,35.96,35.92,35.94,26477.0,34.6239,34.6625,34.6239,34.6432,26477.0
2016-09-27 13:20:00,35.94,36.0,35.93,35.96,74637.0,34.6432,34.701,34.6335,34.6625,74637.0
2016-09-27 13:30:00,35.96,36.02,35.94,35.98,66791.0,34.6625,34.7203,34.6432,34.6817,66791.0
2016-09-27 13:40:00,35.97,36.02,35.96,36.01,64889.0,34.6721,34.7203,34.6625,34.7107,64889.0
2016-09-27 13:50:00,36.0,36.06,35.99,35.99,131225.0,34.701,34.7589,34.6914,34.6914,131225.0
2016-09-27 14:00:00,36.0,36.04,35.99,36.01,53469.0,34.701,34.7396,34.6914,34.7107,53469.0
2016-09-27 14:10:00,36.01,36.1,36.0,36.09,60119.0,34.7107,34.7974,34.701,34.7878,60119.0
2016-09-27 14:20:00,36.09,36.12,36.08,36.09,106812.0,34.7878,34.8167,34.7781,34.7878,106812.0
2016-09-27 14:30:00,36.08,36.13,36.06,36.08,51754.0,34.7781,34.8263,34.7589,34.7781,51754.0
2016-09-27 14:40:00,36.08,36.09,36.03,36.05,59765.0,34.7781,34.7878,34.7299,34.7492,59765.0
2016-09-27 14:50:00,36.05,36.07,36.01,36.07,56614.0,34.7492,34.7685,34.7107,34.7685,56614.0
2016-09-27 15:00:00,36.06,36.09,36.05,36.07,54279.0,34.7589,34.7878,34.7492,34.7685,54279.0
2016-09-27 15:10:00,36.07,36.08,36.03,36.07,55523.0,34.7685,34.7781,34.7299,34.7685,55523.0
2016-09-27 15:20:00,36.06,36.07,36.0,36.02,69622.0,34.7589,34.7685,34.701,34.7203,69622.0
2016-09-27 15:30:00,36.02,36.02,35.96,36.02,134291.0,34.7203,34.7203,34.6625,34.7203,134291.0
2016-09-27 15:40:00,36.02,36.07,35.99,36.02,222804.0,34.7203,34.7685,34.6914,34.7203,222804.0
2016-09-27 15:50:00,36.01,36.04,35.99,36.01,445652.0,34.7107,34.7396,34.6914,34.7107,445652.0
2016-09-28 09:30:00,36.1,36.62,36.1,36.61,350927.0,34.7974,35.2987,34.7974,35.289,350927.0
2016-09-28 09:40:00,36.61,36.86,36.57,36.73,244599.0,35.289,35.53,35.2505,35.4047,244599.0
2016-09-28 09:50:00,36.73,36.75,36.54,36.72,210308.0,35.4047,35.424,35.2215,35.395,210308.0
2016-09-28 10:00:00,36.72,36.81,36.58,36.65,225918.0,35.395,35.4818,35.2601,35.3276,225918.0
2016-09-28 10:10:00,36.65,36.71,36.56,36.62,211272.0,35.3276,35.3854,35.2408,35.2987,211272.0
2016-09-28 10:20:00,36.62,36.62,36.35,36.36,224693.0,35.2987,35.2987,35.0384,35.048,224693.0
2016-09-28 10:30:00,36.37,36.37,36.01,36.09,200022.0,35.0577,35.0577,34.7107,34.7878,200022.0
2016-09-28 10:40:00,36.1,36.27,36.1,36.24,193272.0,34.7974,34.9613,34.7974,34.9324,193272.0
2016-09-28 10:50:00,36.23,36.4,36.21,36.34,124170.0,34.9227,35.0866,34.9034,35.0288,124170.0
2016-09-28 11:00:00,36.34,36.34,36.12,36.17,106947.0,35.0288,35.0288,34.8167,34.8649,106947.0
2016-09-28 11:10:00,36.17,36.26,36.13,36.24,61018.0,34.8649,34.9516,34.8263,34.9324,61018.0
2016-09-28 11:20:00,36.25,36.33,36.2,36.26,67430.0,34.942,35.0191,34.8938,34.9516,67430.0
2016-09-28 11:30:00,36.26,36.3,36.18,36.22,73264.0,34.9516,34.9902,34.8745,34.9131,73264.0
2016-09-28 11:40:00,36.23,36.34,36.22,36.28,62470.0,34.9227,35.0288,34.9131,34.9709,62470.0
2016-09-28 11:50:00,36.29,36.37,36.25,36.34,48174.0,34.9806,35.0577,34.942,35.0288,48174.0
2016-09-28 12:00:00,36.34,36.34,36.24,36.24,46693.0,35.0288,35.0288,34.9324,34.9324,46693.0
2016-09-28 12:10:00,36.24,36.4,36.24,36.32,45188.0,34.9324,35.0866,34.9324,35.0095,45188.0
2016-09-28 12:20:00,36.32,36.36,36.27,36.33,49962.0,35.0095,35.048,34.9613,35.0191,49962.0
2016-09-28 12:30:00,36.33,36.33,36.25,36.32,30944.0,35.0191,35.0191,34.942,35.0095,30944.0
2016-09-28 12:40:00,36.32,36.38,36.26,36.35,36855.0,35.0095,35.0673,34.9516,35.0384,36855.0
2016-09-28 12:50:00,36.35,36.35,36.22,36.24,54436.0,35.0384,35.0384,34.9131,34.9324,54436.0
2016-09-28 13:00:00,36.25,36.25,36.08,36.09,135136.0,34.942,34.942,34.7781,34.7878,135136.0
2016-09-28 13:10:00,36.15,36.15,36.0,36.05,105653.0,34.8456,34.8456,34.701,34.7492,105653.0
2016-09-28 13:20:00,36.05,36.15,36.04,36.12,59715.0,34.7492,34.8456,34.7396,34.8167,59715.0
2016-09-28 13:30:00,36.14,36.23,36.11,36.23,89820.0,34.836,34.9227,34.8071,34.9227,89820.0
2016-09-28 13:40:00,36.22,36.26,36.15,36.24,83763.0,34.9131,34.9516,34.8456,34.9324,83763.0
2016-09-28 13:50:00,36.24,36.26,36.2,36.22,44910.0,34.9324,34.9516,34.8938,34.9131,44910.0
2016-09-28 14:00:00,36.21,36.3,36.19,36.3,62528.0,34.9034,34.9902,34.8842,34.9902,62528.0
2016-09-28 14:10:00,36.3,36.32,36.16,36.21,136378.0,34.9902,35.0095,34.8552,34.9034,136378.0
2016-09-28 14:20:00,36.22,36.22,36.08,36.13,213689.0,34.9131,34.9131,34.7781,34.8263,213689.0
2016-09-28 14:30:00,36.13,36.14,36.0,36.02,279654.0,34.8263,34.836,34.701,34.7203,279654.0
2016-09-28 14:40:00,36.02,36.03,35.92,35.98,153889.0,34.7203,34.7299,34.6239,34.6817,153889.0
2016-09-28 14:50:00,35.98,35.99,35.8,35.89,173486.0,34.6817,34.6914,34.5082,34.595,173486.0
2016-09-28 15:00:00,35.89,35.99,35.82,35.89,202677.0,34.595,34.6914,34.5275,34.595,202677.0
2016-09-28 15:10:00,35.89,35.95,35.86,35.89,111729.0,34.595,34.6528,34.5661,34.595,111729.0
2016-09-28 15:20:00,35.9,35.95,35.89,35.91,117626.0,34.6046,34.6528,34.595,34.6143,117626.0
2016-09-28 15:30:00,35.91,35.92,35.79,35.8,210901.0,34.6143,34.6239,34.4986,34.5082,210901.0
2016-09-28 15:40:00,35.8,35.88,35.77,35.83,232807.0,34.5082,34.5854,34.4793,34.5372,232807.0
2016-09-28 15:50:00,35.83,35.86,35.81,35.85,406841.0,34.5372,34.5661,34.5179,34.5564,406841.0
2016-09-29 09:30:00,35.65,36.07,35.6,35.91,430993.0,34.3637,34.7685,34.3155,34.6143,430993.0
2016-09-29 09:40:00,35.91,36.15,35.86,36.08,125786.0,34.6143,34.8456,34.5661,34.7781,125786.0
2016-09-29 09:50:00,36.08,36.34,36.04,36.34,145211.0,34.7781,35.0288,34.7396,35.0288,145211.0
2016-09-29 10:00:00,36.35,36.35,36.17,36.25,219291.0,35.0384,35.0384,34.8649,34.942,219291.0
2016-09-29 10:10:00,36.25,36.37,36.18,36.35,151692.0,34.942,35.0577,34.8745,35.0384,151692.0
2016-09-29 10:20:00,36.35,36.48,36.3,36.41,202526.0,35.0384,35.1637,34.9902,35.0962,202526.0
2016-09-29 10:30:00,36.42,36.44,36.32,36.37,180316.0,35.1059,35.1251,35.0095,35.0577,180316.0
2016-09-29 10:40:00,36.37,36.6,36.3,36.6,200205.0,35.0577,35.2794,34.9902,35.2794,200205.0
2016-09-29 10:50:00,36.59,36.6,36.46,36.48,80311.0,35.2697,35.2794,35.1444,35.1637,80311.0
2016-09-29 11:00:00,36.49,36.51,36.4,36.41,80643.0,35.1733,35.1926,35.0866,35.0962,80643.0
2016-09-29 11:10:00,36.41,36.42,36.26,36.29,97825.0,35.0962,35.1059,34.9516,34.9806,97825.0
2016-09-29 11:20:00,36.29,36.35,36.26,36.33,79242.0,34.9806,35.0384,34.9516,35.0191,79242.0
2016-09-29 11:30:00,36.33,36.44,36.28,36.35,156671.0,35.0191,35.1251,34.9709,35.0384,156671.0
2016-09-29 11:40:00,36.35,36.36,36.27,36.3,97017.0,35.0384,35.048,34.9613,34.9902,97017.0
2016-09-29 11:50:00,36.3,36.38,36.29,36.35,107534.0,34.9902,35.0673,34.9806,35.0384,107534.0
2016-09-29 12:00:00,36.35,36.35,36.28,36.3,74251.0,35.0384,35.0384,34.9709,34.9902,74251.0
2016-09-29 12:10:00,36.3,36.36,36.28,36.33,167419.0,34.9902,35.048,34.9709,35.0191,167419.0
2016-09-29 12:20:00,36.34,36.48,36.32,36.43,341049.0,35.0288,35.1637,35.0095,35.1155,341049.0
2016-09-29 12:30:00,36.43,36.43,36.29,36.32,57603.0,35.1155,35.1155,34.9806,35.0095,57603.0
2016-09-29 12:40:00,36.32,36.36,36.16,36.17,224258.0,35.0095,35.048,34.8552,34.8649,224258.0
2016-09-29 12:50:00,36.17,36.18,35.99,36.0,144452.0,34.8649,34.8745,34.6914,34.701,144452.0
2016-09-29 13:00:00,36.0,36.02,35.86,35.92,94289.0,34.701,34.7203,34.5661,34.6239,94289.0
2016-09-29 13:10:00,35.92,36.02,35.87,35.94,276637.0,34.6239,34.7203,34.5757,34.6432,276637.0
2016-09-29 13:20:00,35.93,36.02,35.92,36.02,90291.0,34.6335,34.7203,34.6239,34.7203,90291.0
2016-09-29 13:30:00,36.01,36.07,35.99,35.99,59153.0,34.7107,34.7685,34.6914,34.6914,59153.0
2016-09-29 13:40:00,35.99,36.05,35.95,35.99,100783.0,34.6914,34.7492,34.6528,34.6914,100783.0
2016-09-29 13:50:00,36.0,36.0,35.81,35.85,75908.0,34.701,34.701,34.5179,34.5564,75908.0
2016-09-29 14:00:00,35.83,35.93,35.78,35.82,88876.0,34.5372,34.6335,34.489,34.5275,88876.0
2016-09-29 14:10:00,35.81,35.89,35.8,35.89,91260.0,34.5179,34.595,34.5082,34.595,91260.0
2016-09-29 14:20:00,35.88,35.98,35.84,35.97,91853.0,34.5854,34.6817,34.5468,34.6721,91853.0
2016-09-29 14:30:00,35.97,36.03,35.91,36.03,217472.0,34.6721,34.7299,34.6143,34.7299,217472.0
2016-09-29 14:40:00,36.02,36.06,35.96,36.03,76266.0,34.7203,34.7589,34.6625,34.7299,76266.0
2016-09-29 14:50:00,36.03,36.06,35.93,35.98,39171.0,34.7299,34.7589,34.6335,34.6817,39171.0
2016-09-29 15:00:00,35.98,36.01,35.92,35.99,35850.0,34.6817,34.7107,34.6239,34.6914,35850.0
2016-09-29 15:10:00,35.99,36.04,35.94,35.99,114850.0,34.6914,34.7396,34.6432,34.6914,114850.0
2016-09-29 15:20:00,36.0,36.0,35.83,35.9,104059.0,34.701,34.701,34.5372,34.6046,104059.0
2016-09-29 15:30:00,35.9,35.95,35.86,35.93,132175.0,34.6046,34.6528,34.5661,34.6335,132175.0
2016-09-29 15:40:00,35.94,35.96,35.82,35.91,204671.0,34.6432,34.6625,34.5275,34.6143,204671.0
2016-09-29 15:50:00,35.91,35.93,35.8,35.82,427565.0,34.6143,34.6335,34.5082,34.5275,427565.0
2016-09-30 09:30:00,35.94,36.33,35.86,36.13,261131.0,34.6432,35.0191,34.5661,34.8263,261131.0
2016-09-30 09:40:00,36.12,36.13,35.89,36.09,473485.0,34.8167,34.8263,34.595,34.7878,473485.0
2016-09-30 09:50:00,36.09,36.19,36.05,36.19,213857.0,34.7878,34.8842,34.7492,34.8842,213857.0
2016-09-30 10:00:00,36.2,36.38,36.14,36.37,119034.0,34.8938,35.0673,34.836,35.0577,119034.0
2016-09-30 10:10:00,36.37,36.39,36.18,36.23,176252.0,35.0577,35.077,34.8745,34.9227,176252.0
2016-09-30 10:20:00,36.24,36.45,36.2,36.42,180181.0,34.9324,35.1348,34.8938,35.1059,180181.0
2016-09-30 10:30:00,36.42,36.55,36.39,36.52,114240.0,35.1059,35.2312,35.077,35.2023,114240.0
2016-09-30 10:40:00,36.52,36.65,36.45,36.46,135607.0,35.2023,35.3276,35.1348,35.1444,135607.0
2016-09-30 10:50:00,36.46,36.57,36.46,36.56,134227.0,35.1444,35.2505,35.1444,35.2408,134227.0
2016-09-30 11:00:00,36.56,36.74,36.51,36.73,203677.0,35.2408,35.4143,35.1926,35.4047,203677.0
2016-09-30 11:10:00,36.74,36.82,36.69,36.73,186439.0,35.4143,35.4914,35.3661,35.4047,186439.0
2016-09-30 11:20:00,36.73,36.85,36.71,36.81,91987.0,35.4047,35.5204,35.3854,35.4818,91987.0
2016-09-30 11:30:00,36.82,36.85,36.74,36.74,63643.0,35.4914,35.5204,35.4143,35.4143,63643.0
2016-09-30 11:40:00,36.74,36.77,36.66,36.76,78865.0,35.4143,35.4432,35.3372,35.4336,78865.0
2016-09-30 11:50:00,36.76,36.88,36.72,36.84,136408.0,35.4336,35.5493,35.395,35.5107,136408.0
2016-09-30 12:00:00,36.83,36.84,36.75,36.79,70888.0,35.5011,35.5107,35.424,35.4625,70888.0
2016-09-30 12:10:00,36.79,36.82,36.71,36.74,68045.0,35.4625,35.4914,35.3854,35.4143,68045.0
2016-09-30 12:20:00,36.74,36.75,36.7,36.71,79305.0,35.4143,35.424,35.3758,35.3854,79305.0
2016-09-30 12:30:00,36.72,36.73,36.65,36.73,61764.0,35.395,35.4047,35.3276,35.4047,61764.0
2016-09-30 12:40:00,36.73,36.74,36.66,36.69,38505.0,35.4047,35.4143,35.3372,35.3661,38505.0
2016-09-30 12:50:00,36.69,36.71,36.64,36.64,39638.0,35.3661,35.3854,35.3179,35.3179,39638.0
2016-09-30 13:00:00,36.64,36.66,36.62,36.63,46739.0,35.3179,35.3372,35.2987,35.3083,46739.0
2016-09-30 13:10:00,36.63,36.68,36.62,36.66,50980.0,35.3083,35.3565,35.2987,35.3372,50980.0
2016-09-30 13:20:00,36.66,36.71,36.66,36.68,44488.0,35.3372,35.3854,35.3372,35.3565,44488.0
2016-09-30 13:30:00,36.68,36.69,36.61,36.64,81851.0,35.3565,35.3661,35.289,35.3179,81851.0
2016-09-30 13:40:00,36.65,36.73,36.65,36.73,99154.0,35.3276,35.4047,35.3276,35.4047,99154.0
2016-09-30 13:50:00,36.73,36.75,36.67,36.71,117839.0,35.4047,35.424,35.3468,35.3854,117839.0
2016-09-30 14:00:00,36.7,36.88,36.69,36.81,237097.0,35.3758,35.5493,35.3661,35.4818,237097.0
2016-09-30 14:10:00,36.8,36.88,36.8,36.88,178909.0,35.4722,35.5493,35.4722,35.5493,178909.0
2016-09-30 14:20:00,36.88,36.9,36.82,36.9,161756.0,35.5493,35.5685,35.4914,35.5685,161756.0
2016-09-30 14:30:00,36.9,36.91,36.83,36.87,90531.0,35.5685,35.5782,35.5011,35.5396,90531.0
2016-09-30 14:40:00,36.87,36.89,36.85,36.87,36340.0,35.5396,35.5589,35.5204,35.5396,36340.0
2016-09-30 14:50:00,36.87,36.92,36.83,36.89,164858.0,35.5396,35.5878,35.5011,35.5589,164858.0
2016-09-30 15:00:00,36.9,36.99,36.89,36.97,184444.0,35.5685,35.6553,35.5589,35.636,184444.0
2016-09-30 15:10:00,36.96,36.97,36.88,36.89,122941.0,35.6264,35.636,35.5493,35.5589,122941.0
2016-09-30 15:20:00,36.89,36.93,36.82,36.83,124207.0,35.5589,35.5975,35.4914,35.5011,124207.0
2016-09-30 15:30:00,36.82,36.85,36.73,36.73,179561.0,35.4914,35.5204,35.4047,35.4047,179561.0
2016-09-30 15:40:00,36.73,36.83,36.69,36.72,316508.0,35.4047,35.5011,35.3661,35.395,316508.0
2016-09-30 15:50:00,36.72,36.75,36.6,36.6,622294.0,35.395,35.424,35.2794,35.2794,622294.0
2016-10-03 09:30:00,36.46,37.16,36.33,37.14,371230.0,35.1444,35.8192,35.0191,35.7999,371230.0
2016-10-03 09:40:00,37.16,37.29,36.92,36.92,188877.0,35.8192,35.9445,35.5878,35.5878,188877.0
2016-10-03 09:50:00,36.94,37.14,36.87,37.08,187127.0,35.6071,35.7999,35.5396,35.7421,187127.0
2016-10-03 10:00:00,37.08,37.15,36.84,36.84,101861.0,35.7421,35.8095,35.5107,35.5107,101861.0
2016-10-03 10:10:00,36.81,36.87,36.72,36.76,95568.0,35.4818,35.5396,35.395,35.4336,95568.0
2016-10-03 10:20:00,36.77,36.79,36.66,36.74,224962.0,35.4432,35.4625,35.3372,35.4143,224962.0
2016-10-03 10:30:00,36.74,36.82,36.6,36.7,134607.0,35.4143,35.4914,35.2794,35.3758,134607.0
2016-10-03 10:40:00,36.7,36.77,36.65,36.69,123633.0,35.3758,35.4432,35.3276,35.3661,123633.0
2016-10-03 10:50:00,36.7,36.78,36.69,36.77,144086.0,35.3758,35.4529,35.3661,35.4432,144086.0
2016-10-03 11:00:00,36.78,36.79,36.75,36.78,84954.0,35.4529,35.4625,35.424,35.4529,84954.0
2016-10-03 11:10:00,36.77,36.79,36.73,36.74,113519.0,35.4432,35.4625,35.4047,35.4143,113519.0
2016-10-03 11:20:00,36.75,36.75,36.67,36.69,68504.0,35.424,35.424,35.3468,35.3661,68504.0
2016-10-03 11:30:00,36.69,36.71,36.59,36.62,115368.0,35.3661,35.3854,35.2697,35.2987,115368.0
2016-10-03 11:40:00,36.62,36.7,36.52,36.52,119036.0,35.2987,35.3758,35.2023,35.2023,119036.0
2016-10-03 11:50:00,36.52,36.7,36.5,36.66,117482.0,35.2023,35.3758,35.183,35.3372,117482.0
2016-10-03 12:00:00,36.66,36.71,36.6,36.64,87503.0,35.3372,35.3854,35.2794,35.3179,87503.0
2016-10-03 12:10:00,36.65,36.7,36.59,36.6,62564.0,35.3276,35.3758,35.2697,35.2794,62564.0
2016-10-03 12:20:00,36.6,36.65,36.58,36.62,73814.0,35.2794,35.3276,35.2601,35.2987,73814.0
2016-10-03 12:30:00,36.63,36.64,36.56,36.61,107522.0,35.3083,35.3179,35.2408,35.289,107522.0
2016-10-03 12:40:00,36.62,36.68,36.6,36.66,48900.0,35.2987,35.3565,35.2794,35.3372,48900.0
2016-10-03 12:50:00,36.65,36.72,36.61,36.7,54867.0,35.3276,35.395,35.289,35.3758,54867.0
2016-10-03 13:00:00,36.72,36.78,36.69,36.72,48835.0,35.395,35.4529,35.3661,35.395,48835.0
2016-10-03 13:10:00,36.71,36.82,36.68,36.76,49590.0,35.3854,35.4914,35.3565,35.4336,49590.0
2016-10-03 13:20:00,36.76,36.83,36.75,36.82,39727.0,35.4336,35.5011,35.424,35.4914,39727.0
2016-10-03 13:30:00,36.82,36.88,36.8,36.84,90988.0,35.4914,35.5493,35.4722,35.5107,90988.0
2016-10-03 13:40:00,36.85,36.95,36.84,36.95,73238.0,35.5204,35.6167,35.5107,35.6167,73238.0
2016-10-03 13:50:00,36.94,36.98,36.9,36.96,74465.0,35.6071,35.6457,35.5685,35.6264,74465.0
2016-10-03 14:00:00,36.96,37.12,36.92,37.1,296198.0,35.6264,35.7806,35.5878,35.7613,296198.0
2016-10-03 14:10:00,37.1,37.12,37.04,37.04,229200.0,35.7613,35.7806,35.7035,35.7035,229200.0
2016-10-03 14:20:00,37.04,37.12,37.03,37.1,128061.0,35.7035,35.7806,35.6939,35.7613,128061.0
2016-10-03 14:30:00,37.1,37.17,37.1,37.13,124786.0,35.7613,35.8288,35.7613,35.7902,124786.0
2016-10-03 14:40:00,37.13,37.24,37.13,37.23,125489.0,35.7902,35.8963,35.7902,35.8866,125489.0
2016-10-03 14:50:00,37.22,37.32,37.2,37.32,190078.0,35.877,35.9734,35.8577,35.9734,190078.0
2016-10-03 15:00:00,37.32,37.36,37.27,37.34,312356.0,35.9734,36.0119,35.9252,35.9927,312356.0
2016-10-03 15:10:00,37.34,37.43,37.31,37.41,240377.0,35.9927,36.0794,35.9638,36.0601,240377.0
2016-10-03 15:20:00,37.4,37.49,37.4,37.47,330413.0,36.0505,36.1373,36.0505,36.118,330413.0
2016-10-03 15:30:00,37.48,37.58,37.47,37.55,925307.0,36.1276,36.224,36.118,36.1951,925307.0
2016-10-03 15:40:00,37.55,37.67,37.55,37.66,518340.0,36.1951,36.3108,36.1951,36.3011,518340.0
2016-10-03 15:50:00,37.65,37.75,37.65,37.7,1029731.0,36.2915,36.3879,36.2915,36.3397,1029731.0
2016-10-04 09:30:00,38.43,38.78,38.23,38.65,1411169.0,37.0433,37.3807,36.8506,37.2554,1411169.0
2016-10-04 09:40:00,38.64,38.65,38.17,38.23,518119.0,37.2458,37.2554,36.7927,36.8506,518119.0
2016-10-04 09:50:00,38.24,38.43,38.15,38.37,448605.0,36.8602,37.0433,36.7734,36.9855,448605.0
2016-10-04 10:00:00,38.37,38.4,38.13,38.39,245047.0,36.9855,37.0144,36.7542,37.0048,245047.0
2016-10-04 10:10:00,38.39,38.39,38.13,38.27,229512.0,37.0048,37.0048,36.7542,36.8891,229512.0
2016-10-04 10:20:00,38.27,38.37,38.18,38.23,157133.0,36.8891,36.9855,36.8024,36.8506,157133.0
2016-10-04 10:30:00,38.24,38.51,38.24,38.5,231547.0,36.8602,37.1205,36.8602,37.1108,231547.0
2016-10-04 10:40:00,38.5,38.59,38.43,38.45,183098.0,37.1108,37.1976,37.0433,37.0626,183098.0
2016-10-04 10:50:00,38.45,38.49,38.39,38.43,72379.0,37.0626,37.1012,37.0048,37.0433,72379.0
2016-10-04 11:00:00,38.43,38.43,38.12,38.2,178061.0,37.0433,37.0433,36.7445,36.8216,178061.0
2016-10-04 11:10:00,38.21,38.35,38.19,38.26,238842.0,36.8313,36.9662,36.812,36.8795,238842.0
2016-10-04 11:20:00,38.26,38.37,38.24,38.35,124374.0,36.8795,36.9855,36.8602,36.9662,124374.0
2016-10-04 11:30:00,38.37,38.48,38.26,38.29,142465.0,36.9855,37.0915,36.8795,36.9084,142465.0
2016-10-04 11:40:00,38.3,38.47,38.3,38.4,161487.0,36.918,37.0819,36.918,37.0144,161487.0
2016-10-04 11:50:00,38.39,38.45,38.25,38.27,81321.0,37.0048,37.0626,36.8698,36.8891,81321.0
2016-10-04 12:00:00,38.27,38.35,38.26,38.32,137099.0,36.8891,36.9662,36.8795,36.9373,137099.0
2016-10-04 12:10:00,38.33,38.37,38.22,38.3,93417.0,36.9469,36.9855,36.8409,36.918,93417.0
2016-10-04 12:20:00,38.29,38.31,38.21,38.22,63651.0,36.9084,36.9277,36.8313,36.8409,63651.0
2016-10-04 12:30:00,38.23,38.27,38.19,38.24,107699.0,36.8506,36.8891,36.812,36.8602,107699.0
2016-10-04 12:40:00,38.24,38.27,38.18,38.19,103142.0,36.8602,36.8891,36.8024,36.812,103142.0
2016-10-04 12:50:00,38.2,38.25,38.04,38.08,315624.0,36.8216,36.8698,36.6674,36.706,315624.0
2016-10-04 13:00:00,38.1,38.12,37.82,37.85,211092.0,36.7252,36.7445,36.4554,36.4843,211092.0
2016-10-04 13:10:00,37.84,37.87,37.74,37.77,239869.0,36.4746,36.5035,36.3782,36.4072,239869.0
2016-10-04 13:20:00,37.78,37.79,37.58,37.61,184976.0,36.4168,36.4264,36.224,36.2529,184976.0
2016-10-04 13:30:00,37.62,37.76,37.57,37.68,171045.0,36.2626,36.3975,36.2144,36.3204,171045.0
2016-10-04 13:40:00,37.69,37.81,37.65,37.81,76465.0,36.33,36.4457,36.2915,36.4457,76465.0
2016-10-04 13:50:00,37.82,37.86,37.74,37.76,126731.0,36.4554,36.4939,36.3782,36.3975,126731.0
2016-10-04 14:00:00,37.77,37.8,37.69,37.76,98601.0,36.4072,36.4361,36.33,36.3975,98601.0
2016-10-04 14:10:00,37.75,37.76,37.65,37.68,85857.0,36.3879,36.3975,36.2915,36.3204,85857.0
2016-10-04 14:20:00,37.68,37.69,37.56,37.61,95054.0,36.3204,36.33,36.2047,36.2529,95054.0
2016-10-04 14:30:00,37.61,37.66,37.56,37.65,139978.0,36.2529,36.3011,36.2047,36.2915,139978.0
2016-10-04 14:40:00,37.66,37.78,37.66,37.72,118485.0,36.3011,36.4168,36.3011,36.359,118485.0
2016-10-04 14:50:00,37.72,37.75,37.58,37.59,113039.0,36.359,36.3879,36.224,36.2337,113039.0
2016-10-04 15:00:00,37.59,37.66,37.57,37.63,87800.0,36.2337,36.3011,36.2144,36.2722,87800.0
2016-10-04 15:10:00,37.63,37.73,37.61,37.72,156600.0,36.2722,36.3686,36.2529,36.359,156600.0
2016-10-04 15:20:00,37.72,37.77,37.69,37.72,124867.0,36.359,36.4072,36.33,36.359,124867.0
2016-10-04 15:30:00,37.73,37.76,37.68,37.73,195597.0,36.3686,36.3975,36.3204,36.3686,195597.0
2016-10-04 15:40:00,37.73,37.74,37.63,37.66,221575.0,36.3686,36.3782,36.2722,36.3011,221575.0
2016-10-04 15:50:00,37.66,37.68,37.55,37.62,479213.0,36.3011,36.3204,36.1951,36.2626,479213.0
2016-10-05 09:30:00,37.82,37.82,37.45,37.59,285741.0,36.4554,36.4554,36.0987,36.2337,285741.0
2016-10-05 09:40:00,37.6,37.63,37.31,37.32,341563.0,36.2433,36.2722,35.9638,35.9734,341563.0
2016-10-05 09:50:00,37.33,37.61,37.33,37.56,235859.0,35.983,36.2529,35.983,36.2047,235859.0
2016-10-05 10:00:00,37.57,37.81,37.56,37.75,227213.0,36.2144,36.4457,36.2047,36.3879,227213.0
2016-10-05 10:10:00,37.76,37.85,37.71,37.77,104817.0,36.3975,36.4843,36.3493,36.4072,104817.0
2016-10-05 10:20:00,37.77,37.99,37.74,37.96,113332.0,36.4072,36.6192,36.3782,36.5903,113332.0
2016-10-05 10:30:00,37.96,37.99,37.89,37.89,122466.0,36.5903,36.6192,36.5228,36.5228,122466.0
2016-10-05 10:40:00,37.89,37.95,37.85,37.86,71956.0,36.5228,36.5807,36.4843,36.4939,71956.0
2016-10-05 10:50:00,37.87,37.95,37.86,37.92,70348.0,36.5035,36.5807,36.4939,36.5517,70348.0
2016-10-05 11:00:00,37.91,37.95,37.84,37.95,50323.0,36.5421,36.5807,36.4746,36.5807,50323.0
2016-10-05 11:10:00,37.95,37.96,37.89,37.9,44303.0,36.5807,36.5903,36.5228,36.5325,44303.0
2016-10-05 11:20:00,37.91,38.05,37.9,38.04,125837.0,36.5421,36.6771,36.5325,36.6674,125837.0
2016-10-05 11:30:00,38.04,38.07,37.93,38.0,79082.0,36.6674,36.6963,36.5614,36.6289,79082.0
2016-10-05 11:40:00,38.0,38.05,37.94,38.05,48774.0,36.6289,36.6771,36.571,36.6771,48774.0
2016-10-05 11:50:00,38.06,38.09,38.01,38.09,61192.0,36.6867,36.7156,36.6385,36.7156,61192.0
2016-10-05 12:00:00,38.09,38.12,38.05,38.1,92170.0,36.7156,36.7445,36.6771,36.7252,92170.0
2016-10-05 12:10:00,38.1,38.11,38.01,38.03,75575.0,36.7252,36.7349,36.6385,36.6578,75575.0
2016-10-05 12:20:00,38.03,38.04,38.0,38.02,33784.0,36.6578,36.6674,36.6289,36.6481,33784.0
2016-10-05 12:30:00,38.02,38.04,37.95,37.99,28819.0,36.6481,36.6674,36.5807,36.6192,28819.0
2016-10-05 12:40:00,37.99,38.01,37.95,37.95,52043.0,36.6192,36.6385,36.5807,36.5807,52043.0
2016-10-05 12:50:00,37.96,38.01,37.85,37.86,128976.0,36.5903,36.6385,36.4843,36.4939,128976.0
2016-10-05 13:00:00,37.86,37.97,37.86,37.95,37886.0,36.4939,36.5999,36.4939,36.5807,37886.0
2016-10-05 13:10:00,37.95,37.95,37.89,37.93,43396.0,36.5807,36.5807,36.5228,36.5614,43396.0
2016-10-05 13:20:00,37.92,37.97,37.9,37.94,141793.0,36.5517,36.5999,36.5325,36.571,141793.0
2016-10-05 13:30:00,37.95,37.98,37.92,37.97,35632.0,36.5807,36.6096,36.5517,36.5999,35632.0
2016-10-05 13:40:00,37.97,38.01,37.97,38.0,44110.0,36.5999,36.6385,36.5999,36.6289,44110.0
2016-10-05 13:50:00,38.0,38.01,37.96,37.96,59820.0,36.6289,36.6385,36.5903,36.5903,59820.0
2016-10-05 14:00:00,37.96,37.97,37.92,37.93,26789.0,36.5903,36.5999,36.5517,36.5614,26789.0
2016-10-05 14:10:00,37.94,38.0,37.93,37.99,45653.0,36.571,36.6289,36.5614,36.6192,45653.0
2016-10-05 14:20:00,38.0,38.01,37.95,37.98,47904.0,36.6289,36.6385,36.5807,36.6096,47904.0
2016-10-05 14:30:00,37.97,38.01,37.94,37.99,84871.0,36.5999,36.6385,36.571,36.6192,84871.0
2016-10-05 14:40:00,37.99,38.08,37.98,38.05,236025.0,36.6192,36.706,36.6096,36.6771,236025.0
2016-10-05 14:50:00,38.06,38.06,38.02,38.03,54028.0,36.6867,36.6867,36.6481,36.6578,54028.0
2016-10-05 15:00:00,38.03,38.06,38.02,38.04,46698.0,36.6578,36.6867,36.6481,36.6674,46698.0
2016-10-05 15:10:00,38.04,38.04,37.9,37.91,101480.0,36.6674,36.6674,36.5325,36.5421,101480.0
2016-10-05 15:20:00,37.91,37.91,37.79,37.8,127950.0,36.5421,36.5421,36.4264,36.4361,127950.0
2016-10-05 15:30:00,37.8,37.89,37.77,37.88,146622.0,36.4361,36.5228,36.4072,36.5132,146622.0
2016-10-05 15:40:00,37.88,37.91,37.86,37.89,130967.0,36.5132,36.5421,36.4939,36.5228,130967.0
2016-10-05 15:50:00,37.88,37.92,37.84,37.87,401537.0,36.5132,36.5517,36.4746,36.5035,401537.0
2016-10-06 09:30:00,37.83,37.86,37.57,37.82,322310.0,36.465,36.4939,36.2144,36.4554,322310.0
2016-10-06 09:40:00,37.82,37.82,37.65,37.66,125109.0,36.4554,36.4554,36.2915,36.3011,125109.0
2016-10-06 09:50:00,37.65,37.78,37.58,37.75,189903.0,36.2915,36.4168,36.224,36.3879,189903.0
2016-10-06 10:00:00,37.75,37.8,37.69,37.76,263964.0,36.3879,36.4361,36.33,36.3975,263964.0
2016-10-06 10:10:00,37.76,37.79,37.7,37.79,86496.0,36.3975,36.4264,36.3397,36.4264,86496.0
2016-10-06 10:20:00,37.8,38.03,37.8,38.0,112465.0,36.4361,36.6578,36.4361,36.6289,112465.0
2016-10-06 10:30:00,38.0,38.11,37.91,38.09,230078.0,36.6289,36.7349,36.5421,36.7156,230078.0
2016-10-06 10:40:00,38.09,38.17,38.08,38.12,122674.0,36.7156,36.7927,36.706,36.7445,122674.0
2016-10-06 10:50:00,38.12,38.16,38.09,38.15,110324.0,36.7445,36.7831,36.7156,36.7734,110324.0
2016-10-06 11:00:00,38.15,38.18,38.0,38.0,102539.0,36.7734,36.8024,36.6289,36.6289,102539.0
2016-10-06 11:10:00,38.0,38.0,37.87,37.94,167393.0,36.6289,36.6289,36.5035,36.571,167393.0
2016-10-06 11:20:00,37.95,38.03,37.95,38.0,76698.0,36.5807,36.6578,36.5807,36.6289,76698.0
2016-10-06 11:30:00,38.0,38.09,37.99,38.09,67844.0,36.6289,36.7156,36.6192,36.7156,67844.0
2016-10-06 11:40:00,38.09,38.18,38.03,38.12,103651.0,36.7156,36.8024,36.6578,36.7445,103651.0
2016-10-06 11:50:00,38.12,38.18,38.05,38.06,120528.0,36.7445,36.8024,36.6771,36.6867,120528.0
2016-10-06 12:00:00,38.07,38.11,37.93,37.93,104605.0,36.6963,36.7349,36.5614,36.5614,104605.0
2016-10-06 12:10:00,37.94,38.0,37.93,38.0,62788.0,36.571,36.6289,36.5614,36.6289,62788.0
2016-10-06 12:20:00,37.99,38.0,37.93,37.94,84288.0,36.6192,36.6289,36.5614,36.571,84288.0
2016-10-06 12:30:00,37.94,37.99,37.94,37.97,48589.0,36.571,36.6192,36.571,36.5999,48589.0
2016-10-06 12:40:00,37.97,37.99,37.95,37.98,42793.0,36.5999,36.6192,36.5807,36.6096,42793.0
2016-10-06 12:50:00,37.98,38.0,37.96,37.97,50714.0,36.6096,36.6289,36.5903,36.5999,50714.0
2016-10-06 13:00:00,37.98,37.99,37.94,37.94,63091.0,36.6096,36.6192,36.571,36.571,63091.0
2016-10-06 13:10:00,37.94,37.96,37.91,37.91,46491.0,36.571,36.5903,36.5421,36.5421,46491.0
2016-10-06 13:20:00,37.91,37.95,37.91,37.93,38918.0,36.5421,36.5807,36.5421,36.5614,38918.0
2016-10-06 13:30:00,37.94,38.03,37.94,38.03,239736.0,36.571,36.6578,36.571,36.6578,239736.0
2016-10-06 13:40:00,38.03,38.03,37.97,37.97,72669.0,36.6578,36.6578,36.5999,36.5999,72669.0
2016-10-06 13:50:00,37.97,38.0,37.94,37.99,35579.0,36.5999,36.6289,36.571,36.6192,35579.0
2016-10-06 14:00:00,37.99,38.13,37.99,38.13,62106.0,36.6192,36.7542,36.6192,36.7542,62106.0
2016-10-06 14:10:00,38.14,38.15,38.1,38.12,55114.0,36.7638,36.7734,36.7252,36.7445,55114.0
2016-10-06 14:20:00,38.12,38.16,38.12,38.12,44845.0,36.7445,36.7831,36.7445,36.7445,44845.0
2016-10-06 14:30:00,38.11,38.13,38.07,38.1,56706.0,36.7349,36.7542,36.6963,36.7252,56706.0
2016-10-06 14:40:00,38.1,38.12,38.05,38.05,49211.0,36.7252,36.7445,36.6771,36.6771,49211.0
2016-10-06 14:50:00,38.05,38.1,38.05,38.06,48739.0,36.6771,36.7252,36.6771,36.6867,48739.0
2016-10-06 15:00:00,38.06,38.07,38.05,38.06,31795.0,36.6867,36.6963,36.6771,36.6867,31795.0
2016-10-06 15:10:00,38.06,38.07,37.99,38.0,130260.0,36.6867,36.6963,36.6192,36.6289,130260.0
2016-10-06 15:20:00,38.0,38.04,38.0,38.02,120997.0,36.6289,36.6674,36.6289,36.6481,120997.0
2016-10-06 15:30:00,38.02,38.06,38.01,38.04,153904.0,36.6481,36.6867,36.6385,36.6674,153904.0
2016-10-06 15:40:00,38.04,38.17,38.03,38.17,309421.0,36.6674,36.7927,36.6578,36.7927,309421.0
2016-10-06 15:50:00,38.16,38.22,38.15,38.17,515010.0,36.7831,36.8409,36.7734,36.7927,515010.0
2016-10-07 09:30:00,38.22,38.49,38.14,38.39,372862.0,36.8409,37.1012,36.7638,37.0048,372862.0
2016-10-07 09:40:00,38.37,38.42,37.99,38.03,173455.0,36.9855,37.0337,36.6192,36.6578,173455.0
2016-10-07 09:50:00,38.03,38.09,37.79,37.81,178349.0,36.6578,36.7156,36.4264,36.4457,178349.0
2016-10-07 10:00:00,37.82,37.93,37.73,37.77,130313.0,36.4554,36.5614,36.3686,36.4072,130313.0
2016-10-07 10:10:00,37.77,38.03,37.77,37.9,111634.0,36.4072,36.6578,36.4072,36.5325,111634.0
2016-10-07 10:20:00,37.89,38.03,37.87,38.0,136583.0,36.5228,36.6578,36.5035,36.6289,136583.0
2016-10-07 10:30:00,38.0,38.01,37.8,37.85,92787.0,36.6289,36.6385,36.4361,36.4843,92787.0
2016-10-07 10:40:00,37.85,37.89,37.75,37.81,94758.0,36.4843,36.5228,36.3879,36.4457,94758.0
2016-10-07 10:50:00,37.8,37.85,37.77,37.8,71540.0,36.4361,36.4843,36.4072,36.4361,71540.0
2016-10-07 11:00:00,37.8,37.83,37.77,37.79,68949.0,36.4361,36.465,36.4072,36.4264,68949.0
2016-10-07 11:10:00,37.79,37.8,37.72,37.78,101846.0,36.4264,36.4361,36.359,36.4168,101846.0
2016-10-07 11:20:00,37.79,37.79,37.65,37.65,76417.0,36.4264,36.4264,36.2915,36.2915,76417.0
2016-10-07 11:30:00,37.65,37.71,37.56,37.59,109149.0,36.2915,36.3493,36.2047,36.2337,109149.0
2016-10-07 11:40:00,37.59,37.6,37.46,37.55,96718.0,36.2337,36.2433,36.1083,36.1951,96718.0
2016-10-07 11:50:00,37.55,37.59,37.5,37.5,108963.0,36.1951,36.2337,36.1469,36.1469,108963.0
2016-10-07 12:00:00,37.5,37.61,37.5,37.56,74543.0,36.1469,36.2529,36.1469,36.2047,74543.0
2016-10-07 12:10:00,37.57,37.59,37.48,37.5,56651.0,36.2144,36.2337,36.1276,36.1469,56651.0
2016-10-07 12:20:00,37.51,37.51,37.43,37.46,54193.0,36.1565,36.1565,36.0794,36.1083,54193.0
2016-10-07 12:30:00,37.46,37.5,37.4,37.48,170934.0,36.1083,36.1469,36.0505,36.1276,170934.0
2016-10-07 12:40:00,37.48,37.62,37.46,37.61,100461.0,36.1276,36.2626,36.1083,36.2529,100461.0
2016-10-07 12:50:00,37.61,37.63,37.58,37.61,66915.0,36.2529,36.2722,36.224,36.2529,66915.0
2016-10-07 13:00:00,37.61,37.62,37.53,37.53,80339.0,36.2529,36.2626,36.1758,36.1758,80339.0
2016-10-07 13:10:00,37.52,37.53,37.45,37.48,67490.0,36.1662,36.1758,36.0987,36.1276,67490.0
2016-10-07 13:20:00,37.49,37.55,37.48,37.54,62953.0,36.1373,36.1951,36.1276,36.1855,62953.0
2016-10-07 13:30:00,37.55,37.75,37.54,37.75,110421.0,36.1951,36.3879,36.1855,36.3879,110421.0
2016-10-07 13:40:00,37.76,37.86,37.75,37.85,110104.0,36.3975,36.4939,36.3879,36.4843,110104.0
2016-10-07 13:50:00,37.85,37.92,37.84,37.92,130819.0,36.4843,36.5517,36.4746,36.5517,130819.0
2016-10-07 14:00:00,37.91,37.92,37.83,37.84,95780.0,36.5421,36.5517,36.465,36.4746,95780.0
2016-10-07 14:10:00,37.84,37.92,37.79,37.81,74969.0,36.4746,36.5517,36.4264,36.4457,74969.0
2016-10-07 14:20:00,37.82,37.85,37.79,37.79,53037.0,36.4554,36.4843,36.4264,36.4264,53037.0
2016-10-07 14:30:00,37.79,37.83,37.77,37.77,44008.0,36.4264,36.465,36.4072,36.4072,44008.0
2016-10-07 14:40:00,37.77,37.84,37.76,37.8,71602.0,36.4072,36.4746,36.3975,36.4361,71602.0
2016-10-07 14:50:00,37.8,37.84,37.78,37.78,51634.0,36.4361,36.4746,36.4168,36.4168,51634.0
2016-10-07 15:00:00,37.79,37.82,37.77,37.79,84966.0,36.4264,36.4554,36.4072,36.4264,84966.0
2016-10-07 15:10:00,37.79,37.81,37.78,37.79,71020.0,36.4264,36.4457,36.4168,36.4264,71020.0
2016-10-07 15:20:00,37.8,37.84,37.78,37.82,87986.0,36.4361,36.4746,36.4168,36.4554,87986.0
2016-10-07 15:30:00,37.83,37.88,37.8,37.84,121070.0,36.465,36.5132,36.4361,36.4746,121070.0
2016-10-07 15:40:00,37.84,37.85,37.77,37.79,170218.0,36.4746,36.4843,36.4072,36.4264,170218.0
2016-10-07 15:50:00,37.8,37.82,37.71,37.71,513859.0,36.4361,36.4554,36.3493,36.3493,513859.0
2016-10-10 09:30:00,37.95,38.25,37.77,38.23,194291.0,36.5807,36.8698,36.4072,36.8506,194291.0
2016-10-10 09:40:00,38.21,38.39,38.19,38.34,123845.0,36.8313,37.0048,36.812,36.9566,123845.0
2016-10-10 09:50:00,38.35,38.47,38.26,38.44,201765.0,36.9662,37.0819,36.8795,37.053,201765.0
2016-10-10 10:00:00,38.45,38.57,38.39,38.55,283327.0,37.0626,37.1783,37.0048,37.159,283327.0
2016-10-10 10:10:00,38.55,38.58,38.44,38.55,215414.0,37.159,37.1879,37.053,37.159,215414.0
2016-10-10 10:20:00,38.55,38.63,38.46,38.47,104499.0,37.159,37.2361,37.0723,37.0819,104499.0
2016-10-10 10:30:00,38.47,38.55,38.44,38.47,142754.0,37.0819,37.159,37.053,37.0819,142754.0
2016-10-10 10:40:00,38.47,38.58,38.45,38.55,95346.0,37.0819,37.1879,37.0626,37.159,95346.0
2016-10-10 10:50:00,38.55,38.58,38.48,38.48,200513.0,37.159,37.1879,37.0915,37.0915,200513.0
2016-10-10 11:00:00,38.49,38.52,38.42,38.5,150435.0,37.1012,37.1301,37.0337,37.1108,150435.0
2016-10-10 11:10:00,38.49,38.56,38.47,38.55,110728.0,37.1012,37.1687,37.0819,37.159,110728.0
2016-10-10 11:20:00,38.56,38.57,38.47,38.57,160231.0,37.1687,37.1783,37.0819,37.1783,160231.0
2016-10-10 11:30:00,38.57,38.59,38.54,38.58,66111.0,37.1783,37.1976,37.1494,37.1879,66111.0
2016-10-10 11:40:00,38.57,38.58,38.43,38.48,113290.0,37.1783,37.1879,37.0433,37.0915,113290.0
2016-10-10 11:50:00,38.47,38.5,38.42,38.47,44856.0,37.0819,37.1108,37.0337,37.0819,44856.0
2016-10-10 12:00:00,38.47,38.5,38.42,38.45,35185.0,37.0819,37.1108,37.0337,37.0626,35185.0
2016-10-10 12:10:00,38.45,38.54,38.42,38.53,91572.0,37.0626,37.1494,37.0337,37.1397,91572.0
2016-10-10 12:20:00,38.53,38.58,38.53,38.55,64696.0,37.1397,37.1879,37.1397,37.159,64696.0
2016-10-10 12:30:00,38.55,38.66,38.55,38.65,121738.0,37.159,37.265,37.159,37.2554,121738.0
2016-10-10 12:40:00,38.66,38.73,38.58,38.72,144663.0,37.265,37.3325,37.1879,37.3229,144663.0
2016-10-10 12:50:00,38.72,38.76,38.71,38.73,63987.0,37.3229,37.3614,37.3132,37.3325,63987.0
2016-10-10 13:00:00,38.72,38.84,38.71,38.81,174007.0,37.3229,37.4385,37.3132,37.4096,174007.0
2016-10-10 13:10:00,38.81,38.85,38.8,38.82,67082.0,37.4096,37.4482,37.4,37.4193,67082.0
2016-10-10 13:20:00,38.82,38.85,38.8,38.8,54343.0,37.4193,37.4482,37.4,37.4,54343.0
2016-10-10 13:30:00,38.8,38.84,37.47,38.7,187743.0,37.4,37.4385,36.118,37.3036,187743.0
2016-10-10 13:40:00,38.69,38.7,38.63,38.68,111365.0,37.294,37.3036,37.2361,37.2843,111365.0
2016-10-10 13:50:00,38.67,38.88,38.67,38.88,245588.0,37.2747,37.4771,37.2747,37.4771,245588.0
2016-10-10 14:00:00,38.87,38.87,38.74,38.75,210669.0,37.4675,37.4675,37.3422,37.3518,210669.0
2016-10-10 14:10:00,38.75,38.83,38.74,38.81,149273.0,37.3518,37.4289,37.3422,37.4096,149273.0
2016-10-10 14:20:00,38.82,38.82,38.7,38.71,68457.0,37.4193,37.4193,37.3036,37.3132,68457.0
2016-10-10 14:30:00,38.72,38.79,38.71,38.76,74837.0,37.3229,37.3904,37.3132,37.3614,74837.0
2016-10-10 14:40:00,38.76,38.8,38.73,38.79,116159.0,37.3614,37.4,37.3325,37.3904,116159.0
2016-10-10 14:50:00,38.79,38.85,38.77,38.85,161649.0,37.3904,37.4482,37.3711,37.4482,161649.0
2016-10-10 15:00:00,38.85,38.95,38.82,38.93,163405.0,37.4482,37.5446,37.4193,37.5253,163405.0
2016-10-10 15:10:00,38.93,38.95,38.89,38.9,151516.0,37.5253,37.5446,37.4867,37.4964,151516.0
2016-10-10 15:20:00,38.9,38.94,38.85,38.88,196962.0,37.4964,37.5349,37.4482,37.4771,196962.0
2016-10-10 15:30:00,38.88,38.88,38.81,38.85,132228.0,37.4771,37.4771,37.4096,37.4482,132228.0
2016-10-10 15:40:00,38.84,38.91,38.83,38.87,338068.0,37.4385,37.506,37.4289,37.4675,338068.0
2016-10-10 15:50:00,38.86,38.93,38.84,38.9,733701.0,37.4578,37.5253,37.4385,37.4964,733701.0
2016-10-11 09:30:00,39.54,39.99,39.31,39.55,1081822.0,38.1133,38.5471,37.8916,38.1229,1081822.0
2016-10-11 09:40:00,39.54,39.59,39.43,39.58,749808.0,38.1133,38.1615,38.0073,38.1518,749808.0
2016-10-11 09:50:00,39.58,39.59,39.46,39.51,360400.0,38.1518,38.1615,38.0362,38.0844,360400.0
2016-10-11 10:00:00,39.51,39.56,39.11,39.18,524351.0,38.0844,38.1326,37.6988,37.7663,524351.0
2016-10-11 10:10:00,39.18,39.3,38.85,39.05,419487.0,37.7663,37.8819,37.4482,37.641,419487.0
2016-10-11 10:20:00,39.05,39.19,39.01,39.19,235961.0,37.641,37.7759,37.6024,37.7759,235961.0
2016-10-11 10:30:00,39.2,39.35,39.12,39.23,286755.0,37.7856,37.9301,37.7084,37.8145,286755.0
2016-10-11 10:40:00,39.22,39.32,39.21,39.28,121943.0,37.8048,37.9012,37.7952,37.8627,121943.0
2016-10-11 10:50:00,39.27,39.29,39.17,39.22,120528.0,37.853,37.8723,37.7566,37.8048,120528.0
2016-10-11 11:00:00,39.21,39.25,39.06,39.11,266386.0,37.7952,37.8338,37.6506,37.6988,266386.0
2016-10-11 11:10:00,39.1,39.12,39.03,39.12,109220.0,37.6892,37.7084,37.6217,37.7084,109220.0
2016-10-11 11:20:00,39.11,39.28,39.1,39.24,199646.0,37.6988,37.8627,37.6892,37.8241,199646.0
2016-10-11 11:30:00,39.23,39.27,39.02,39.04,252453.0,37.8145,37.853,37.6121,37.6313,252453.0
2016-10-11 11:40:00,39.04,39.06,38.92,38.97,355425.0,37.6313,37.6506,37.5157,37.5639,355425.0
2016-10-11 11:50:00,38.98,39.02,38.81,38.94,170460.0,37.5735,37.6121,37.4096,37.5349,170460.0
2016-10-11 12:00:00,38.94,38.98,38.82,38.82,161130.0,37.5349,37.5735,37.4193,37.4193,161130.0
2016-10-11 12:10:00,38.81,38.82,38.72,38.78,104246.0,37.4096,37.4193,37.3229,37.3807,104246.0
2016-10-11 12:20:00,38.79,38.79,38.63,38.68,103214.0,37.3904,37.3904,37.2361,37.2843,103214.0
2016-10-11 12:30:00,38.67,38.69,38.57,38.67,85240.0,37.2747,37.294,37.1783,37.2747,85240.0
2016-10-11 12:40:00,38.68,38.79,38.67,38.76,83388.0,37.2843,37.3904,37.2747,37.3614,83388.0
2016-10-11 12:50:00,38.75,38.75,38.62,38.64,61321.0,37.3518,37.3518,37.2265,37.2458,61321.0
2016-10-11 13:00:00,38.63,38.63,38.45,38.46,128540.0,37.2361,37.2361,37.0626,37.0723,128540.0
2016-10-11 13:10:00,38.47,38.48,38.28,38.28,149201.0,37.0819,37.0915,36.8988,36.8988,149201.0
2016-10-11 13:20:00,38.28,38.49,38.28,38.43,141750.0,36.8988,37.1012,36.8988,37.0433,141750.0
2016-10-11 13:30:00,38.43,38.5,38.37,38.39,87616.0,37.0433,37.1108,36.9855,37.0048,87616.0
2016-10-11 13:40:00,38.39,38.47,38.39,38.43,104538.0,37.0048,37.0819,37.0048,37.0433,104538.0
2016-10-11 13:50:00,38.43,38.51,38.41,38.45,134718.0,37.0433,37.1205,37.0241,37.0626,134718.0
2016-10-11 14:00:00,38.44,38.47,38.38,38.4,110701.0,37.053,37.0819,36.9951,37.0144,110701.0
2016-10-11 14:10:00,38.4,38.49,38.34,38.36,130031.0,37.0144,37.1012,36.9566,36.9759,130031.0
2016-10-11 14:20:00,38.36,38.37,38.3,38.37,98766.0,36.9759,36.9855,36.918,36.9855,98766.0
2016-10-11 14:30:00,38.36,38.37,38.32,38.35,113724.0,36.9759,36.9855,36.9373,36.9662,113724.0
2016-10-11 14:40:00,38.35,38.36,38.27,38.27,91220.0,36.9662,36.9759,36.8891,36.8891,91220.0
2016-10-11 14:50:00,38.26,38.3,38.19,38.19,211019.0,36.8795,36.918,36.812,36.812,211019.0
2016-10-11 15:00:00,38.19,38.22,38.12,38.16,119727.0,36.812,36.8409,36.7445,36.7831,119727.0
2016-10-11 15:10:00,38.15,38.18,38.06,38.13,148121.0,36.7734,36.8024,36.6867,36.7542,148121.0
2016-10-11 15:20:00,38.14,38.25,38.12,38.23,180223.0,36.7638,36.8698,36.7445,36.8506,180223.0
2016-10-11 15:30:00,38.24,38.3,38.22,38.27,163947.0,36.8602,36.918,36.8409,36.8891,163947.0
2016-10-11 15:40:00,38.27,38.31,38.24,38.27,241072.0,36.8891,36.9277,36.8602,36.8891,241072.0
2016-10-11 15:50:00,38.27,38.27,38.12,38.2,665194.0,36.8891,36.8891,36.7445,36.8216,665194.0
2016-10-12 09:30:00,38.18,38.39,37.78,37.8,304784.0,36.8024,37.0048,36.4168,36.4361,304784.0
2016-10-12 09:40:00,37.8,37.87,37.43,37.6,256829.0,36.4361,36.5035,36.0794,36.2433,256829.0
2016-10-12 09:50:00,37.59,37.76,37.54,37.63,234289.0,36.2337,36.3975,36.1855,36.2722,234289.0
2016-10-12 10:00:00,37.62,37.7,37.51,37.56,213107.0,36.2626,36.3397,36.1565,36.2047,213107.0
2016-10-12 10:10:00,37.55,37.88,37.54,37.86,203960.0,36.1951,36.5132,36.1855,36.4939,203960.0
2016-10-12 10:20:00,37.86,38.0,37.84,37.93,129469.0,36.4939,36.6289,36.4746,36.5614,129469.0
2016-10-12 10:30:00,37.94,38.07,37.9,37.98,267118.0,36.571,36.6963,36.5325,36.6096,267118.0
2016-10-12 10:40:00,37.98,37.98,37.78,37.8,87994.0,36.6096,36.6096,36.4168,36.4361,87994.0
2016-10-12 10:50:00,37.8,37.85,37.74,37.83,92285.0,36.4361,36.4843,36.3782,36.465,92285.0
2016-10-12 11:00:00,37.83,37.84,37.79,37.8,75202.0,36.465,36.4746,36.4264,36.4361,75202.0
2016-10-12 11:10:00,37.8,37.89,37.77,37.77,86505.0,36.4361,36.5228,36.4072,36.4072,86505.0
2016-10-12 11:20:00,37.76,37.81,37.72,37.8,87734.0,36.3975,36.4457,36.359,36.4361,87734.0
2016-10-12 11:30:00,37.79,37.87,37.78,37.8,72931.0,36.4264,36.5035,36.4168,36.4361,72931.0
2016-10-12 11:40:00,37.8,37.82,37.72,37.73,62780.0,36.4361,36.4554,36.359,36.3686,62780.0
2016-10-12 11:50:00,37.74,37.75,37.61,37.62,152699.0,36.3782,36.3879,36.2529,36.2626,152699.0
2016-10-12 12:00:00,37.63,37.66,37.6,37.63,402384.0,36.2722,36.3011,36.2433,36.2722,402384.0
2016-10-12 12:10:00,37.63,37.7,37.59,37.6,169802.0,36.2722,36.3397,36.2337,36.2433,169802.0
2016-10-12 12:20:00,37.61,37.67,37.6,37.61,102378.0,36.2529,36.3108,36.2433,36.2529,102378.0
2016-10-12 12:30:00,37.62,37.72,37.62,37.7,112197.0,36.2626,36.359,36.2626,36.3397,112197.0
2016-10-12 12:40:00,37.71,37.79,37.71,37.72,97268.0,36.3493,36.4264,36.3493,36.359,97268.0
2016-10-12 12:50:00,37.73,37.76,37.65,37.66,68876.0,36.3686,36.3975,36.2915,36.3011,68876.0
2016-10-12 13:00:00,37.66,37.66,37.58,37.62,96981.0,36.3011,36.3011,36.224,36.2626,96981.0
2016-10-12 13:10:00,37.62,37.69,37.57,37.67,110657.0,36.2626,36.33,36.2144,36.3108,110657.0
2016-10-12 13:20:00,37.67,37.68,37.57,37.58,66771.0,36.3108,36.3204,36.2144,36.224,66771.0
2016-10-12 13:30:00,37.58,37.59,37.5,37.53,103150.0,36.224,36.2337,36.1469,36.1758,103150.0
2016-10-12 13:40:00,37.52,37.54,37.5,37.51,46211.0,36.1662,36.1855,36.1469,36.1565,46211.0
2016-10-12 13:50:00,37.51,37.57,37.5,37.56,74758.0,36.1565,36.2144,36.1469,36.2047,74758.0
2016-10-12 14:00:00,37.56,37.57,37.43,37.53,150089.0,36.2047,36.2144,36.0794,36.1758,150089.0
2016-10-12 14:10:00,37.54,37.66,37.48,37.59,142849.0,36.1855,36.3011,36.1276,36.2337,142849.0
2016-10-12 14:20:00,37.59,37.62,37.47,37.48,107202.0,36.2337,36.2626,36.118,36.1276,107202.0
2016-10-12 14:30:00,37.47,37.56,37.45,37.5,121161.0,36.118,36.2047,36.0987,36.1469,121161.0
2016-10-12 14:40:00,37.49,37.6,37.43,37.6,143710.0,36.1373,36.2433,36.0794,36.2433,143710.0
2016-10-12 14:50:00,37.6,37.63,37.45,37.46,167116.0,36.2433,36.2722,36.0987,36.1083,167116.0
2016-10-12 15:00:00,37.45,37.49,37.43,37.47,169053.0,36.0987,36.1373,36.0794,36.118,169053.0
2016-10-12 15:10:00,37.47,37.49,37.44,37.45,199277.0,36.118,36.1373,36.0891,36.0987,199277.0
2016-10-12 15:20:00,37.45,37.52,37.44,37.48,155950.0,36.0987,36.1662,36.0891,36.1276,155950.0
2016-10-12 15:30:00,37.48,37.49,37.42,37.49,243806.0,36.1276,36.1373,36.0698,36.1373,243806.0
2016-10-12 15:40:00,37.49,37.5,37.46,37.47,459992.0,36.1373,36.1469,36.1083,36.118,459992.0
2016-10-12 15:50:00,37.47,37.48,37.36,37.39,1040772.0,36.118,36.1276,36.0119,36.0409,1040772.0
2016-10-13 09:30:00,37.03,37.25,36.8,36.88,426514.0,35.6939,35.9059,35.4722,35.5493,426514.0
2016-10-13 09:40:00,36.89,37.17,36.83,37.15,374646.0,35.5589,35.8288,35.5011,35.8095,374646.0
2016-10-13 09:50:00,37.13,37.17,36.97,37.09,166606.0,35.7902,35.8288,35.636,35.7517,166606.0
2016-10-13 10:00:00,37.09,37.16,36.95,37.16,247329.0,35.7517,35.8192,35.6167,35.8192,247329.0
2016-10-13 10:10:00,37.17,38.27,37.11,38.18,942772.0,35.8288,36.8891,35.771,36.8024,942772.0
2016-10-13 10:20:00,38.18,38.6,38.09,38.33,1116331.0,36.8024,37.2072,36.7156,36.9469,1116331.0
2016-10-13 10:30:00,38.34,38.9,38.23,38.8,754751.0,36.9566,37.4964,36.8506,37.4,754751.0
2016-10-13 10:40:00,38.8,38.95,38.5,38.57,442465.0,37.4,37.5446,37.1108,37.1783,442465.0
2016-10-13 10:50:00,38.57,38.89,38.56,38.89,392278.0,37.1783,37.4867,37.1687,37.4867,392278.0
2016-10-13 11:00:00,38.88,38.9,38.67,38.81,314938.0,37.4771,37.4964,37.2747,37.4096,314938.0
2016-10-13 11:10:00,38.83,38.99,38.79,38.97,410014.0,37.4289,37.5831,37.3904,37.5639,410014.0
2016-10-13 11:20:00,38.98,39.17,38.9,39.08,494824.0,37.5735,37.7566,37.4964,37.6699,494824.0
2016-10-13 11:30:00,39.09,39.13,38.91,38.94,317433.0,37.6795,37.7181,37.506,37.5349,317433.0
2016-10-13 11:40:00,38.94,39.03,38.82,38.83,409313.0,37.5349,37.6217,37.4193,37.4289,409313.0
2016-10-13 11:50:00,38.82,39.05,38.81,39.04,215578.0,37.4193,37.641,37.4096,37.6313,215578.0
2016-10-13 12:00:00,39.04,39.05,38.89,38.99,259151.0,37.6313,37.641,37.4867,37.5831,259151.0
2016-10-13 12:10:00,39.0,39.03,38.92,38.97,291274.0,37.5928,37.6217,37.5157,37.5639,291274.0
2016-10-13 12:20:00,38.98,39.01,38.94,39.0,108974.0,37.5735,37.6024,37.5349,37.5928,108974.0
2016-10-13 12:30:00,39.01,39.14,38.97,39.1,198880.0,37.6024,37.7277,37.5639,37.6892,198880.0
2016-10-13 12:40:00,39.11,39.18,38.99,39.01,243903.0,37.6988,37.7663,37.5831,37.6024,243903.0
2016-10-13 12:50:00,39.01,39.11,38.98,39.1,120330.0,37.6024,37.6988,37.5735,37.6892,120330.0
2016-10-13 13:00:00,39.1,39.15,39.04,39.15,92168.0,37.6892,37.7374,37.6313,37.7374,92168.0
2016-10-13 13:10:00,39.15,39.18,39.07,39.15,176977.0,37.7374,37.7663,37.6602,37.7374,176977.0
2016-10-13 13:20:00,39.15,39.32,39.13,39.3,268897.0,37.7374,37.9012,37.7181,37.8819,268897.0
2016-10-13 13:30:00,39.31,39.39,39.27,39.34,227790.0,37.8916,37.9687,37.853,37.9205,227790.0
2016-10-13 13:40:00,39.34,39.41,39.29,39.31,152553.0,37.9205,37.988,37.8723,37.8916,152553.0
2016-10-13 13:50:00,39.31,39.44,39.26,39.41,229792.0,37.8916,38.0169,37.8434,37.988,229792.0
2016-10-13 14:00:00,39.41,39.45,39.32,39.33,180861.0,37.988,38.0265,37.9012,37.9109,180861.0
2016-10-13 14:10:00,39.32,39.5,39.25,39.49,281620.0,37.9012,38.0747,37.8338,38.0651,281620.0
2016-10-13 14:20:00,39.48,39.49,39.25,39.3,226436.0,38.0555,38.0651,37.8338,37.8819,226436.0
2016-10-13 14:30:00,39.29,39.46,39.28,39.39,226382.0,37.8723,38.0362,37.8627,37.9687,226382.0
2016-10-13 14:40:00,39.4,39.5,39.39,39.46,192137.0,37.9783,38.0747,37.9687,38.0362,192137.0
2016-10-13 14:50:00,39.46,39.49,39.35,39.44,243796.0,38.0362,38.0651,37.9301,38.0169,243796.0
2016-10-13 15:00:00,39.44,39.5,39.41,39.5,211522.0,38.0169,38.0747,37.988,38.0747,211522.0
2016-10-13 15:10:00,39.5,39.5,39.4,39.42,209651.0,38.0747,38.0747,37.9783,37.9976,209651.0
2016-10-13 15:20:00,39.42,39.42,39.29,39.29,279686.0,37.9976,37.9976,37.8723,37.8723,279686.0
2016-10-13 15:30:00,39.29,39.3,39.19,39.22,491206.0,37.8723,37.8819,37.7759,37.8048,491206.0
2016-10-13 15:40:00,39.22,39.31,39.19,39.3,460956.0,37.8048,37.8916,37.7759,37.8819,460956.0
2016-10-13 15:50:00,39.28,39.31,39.2,39.24,1224074.0,37.8627,37.8916,37.7856,37.8241,1224074.0
2016-10-14 09:30:00,39.45,39.85,39.15,39.71,509771.0,38.0265,38.4121,37.7374,38.2772,509771.0
2016-10-14 09:40:00,39.71,39.92,39.69,39.84,534149.0,38.2772,38.4796,38.2579,38.4025,534149.0
2016-10-14 09:50:00,39.85,39.85,39.51,39.51,421549.0,38.4121,38.4121,38.0844,38.0844,421549.0
2016-10-14 10:00:00,39.51,39.51,39.1,39.28,525053.0,38.0844,38.0844,37.6892,37.8627,525053.0
2016-10-14 10:10:00,39.29,39.53,39.27,39.46,228408.0,37.8723,38.1037,37.853,38.0362,228408.0
2016-10-14 10:20:00,39.45,39.5,39.31,39.41,180661.0,38.0265,38.0747,37.8916,37.988,180661.0
2016-10-14 10:30:00,39.41,39.47,39.21,39.4,188730.0,37.988,38.0458,37.7952,37.9783,188730.0
2016-10-14 10:40:00,39.4,39.42,39.27,39.3,129432.0,37.9783,37.9976,37.853,37.8819,129432.0
2016-10-14 10:50:00,39.29,39.33,39.16,39.18,176408.0,37.8723,37.9109,37.747,37.7663,176408.0
2016-10-14 11:00:00,39.18,39.22,39.06,39.21,198697.0,37.7663,37.8048,37.6506,37.7952,198697.0
2016-10-14 11:10:00,39.21,39.34,39.06,39.08,231825.0,37.7952,37.9205,37.6506,37.6699,231825.0
2016-10-14 11:20:00,39.07,39.07,38.84,38.85,190670.0,37.6602,37.6602,37.4385,37.4482,190670.0
2016-10-14 11:30:00,38.84,38.95,38.79,38.84,363506.0,37.4385,37.5446,37.3904,37.4385,363506.0
2016-10-14 11:40:00,38.84,38.86,38.63,38.69,237286.0,37.4385,37.4578,37.2361,37.294,237286.0
2016-10-14 11:50:00,38.69,38.88,38.69,38.81,250570.0,37.294,37.4771,37.294,37.4096,250570.0
2016-10-14 12:00:00,38.8,38.92,38.79,38.85,246041.0,37.4,37.5157,37.3904,37.4482,246041.0
2016-10-14 12:10:00,38.86,38.86,38.71,38.76,117307.0,37.4578,37.4578,37.3132,37.3614,117307.0
2016-10-14 12:20:00,38.77,38.95,38.76,38.95,95013.0,37.3711,37.5446,37.3614,37.5446,95013.0
2016-10-14 12:30:00,38.94,38.99,38.92,38.93,96089.0,37.5349,37.5831,37.5157,37.5253,96089.0
2016-10-14 12:40:00,38.93,38.95,38.72,38.8,98431.0,37.5253,37.5446,37.3229,37.4,98431.0
2016-10-14 12:50:00,38.81,38.84,38.74,38.77,102256.0,37.4096,37.4385,37.3422,37.3711,102256.0
2016-10-14 13:00:00,38.77,38.86,38.7,38.84,87091.0,37.3711,37.4578,37.3036,37.4385,87091.0
2016-10-14 13:10:00,38.84,38.85,38.78,38.83,81477.0,37.4385,37.4482,37.3807,37.4289,81477.0
2016-10-14 13:20:00,38.83,38.93,38.8,38.82,127349.0,37.4289,37.5253,37.4,37.4193,127349.0
2016-10-14 13:30:00,38.83,38.89,38.77,38.84,198966.0,37.4289,37.4867,37.3711,37.4385,198966.0
2016-10-14 13:40:00,38.83,38.85,38.75,38.75,106423.0,37.4289,37.4482,37.3518,37.3518,106423.0
2016-10-14 13:50:00,38.75,38.78,38.68,38.69,133638.0,37.3518,37.3807,37.2843,37.294,133638.0
2016-10-14 14:00:00,38.69,38.72,38.58,38.6,198636.0,37.294,37.3229,37.1879,37.2072,198636.0
2016-10-14 14:10:00,38.61,38.71,38.59,38.71,92002.0,37.2168,37.3132,37.1976,37.3132,92002.0
2016-10-14 14:20:00,38.71,38.87,38.71,38.83,178839.0,37.3132,37.4675,37.3132,37.4289,178839.0
2016-10-14 14:30:00,38.84,38.86,38.77,38.81,112246.0,37.4385,37.4578,37.3711,37.4096,112246.0
2016-10-14 14:40:00,38.81,38.85,38.78,38.81,85395.0,37.4096,37.4482,37.3807,37.4096,85395.0
2016-10-14 14:50:00,38.81,38.82,38.72,38.74,100375.0,37.4096,37.4193,37.3229,37.3422,100375.0
2016-10-14 15:00:00,38.74,38.77,38.65,38.66,99171.0,37.3422,37.3711,37.2554,37.265,99171.0
2016-10-14 15:10:00,38.66,38.73,38.62,38.72,119744.0,37.265,37.3325,37.2265,37.3229,119744.0
2016-10-14 15:20:00,38.72,38.76,38.69,38.71,103971.0,37.3229,37.3614,37.294,37.3132,103971.0
2016-10-14 15:30:00,38.71,38.74,38.66,38.69,157479.0,37.3132,37.3422,37.265,37.294,157479.0
2016-10-14 15:40:00,38.7,38.71,38.61,38.65,281946.0,37.3036,37.3132,37.2168,37.2554,281946.0
2016-10-14 15:50:00,38.66,38.71,38.62,38.65,660941.0,37.265,37.3132,37.2265,37.2554,660941.0
2016-10-17 09:30:00,38.66,39.73,38.55,39.19,363115.0,37.265,38.2964,37.159,37.7759,363115.0
2016-10-17 09:40:00,39.18,39.4,39.15,39.35,260024.0,37.7663,37.9783,37.7374,37.9301,260024.0
2016-10-17 09:50:00,39.34,39.41,38.86,38.92,261239.0,37.9205,37.988,37.4578,37.5157,261239.0
2016-10-17 10:00:00,38.93,38.97,38.83,38.9,370935.0,37.5253,37.5639,37.4289,37.4964,370935.0
2016-10-17 10:10:00,38.91,39.06,38.9,39.05,112057.0,37.506,37.6506,37.4964,37.641,112057.0
2016-10-17 10:20:00,39.05,39.05,38.85,38.96,113552.0,37.641,37.641,37.4482,37.5542,113552.0
2016-10-17 10:30:00,38.95,38.96,38.77,38.83,193645.0,37.5446,37.5542,37.3711,37.4289,193645.0
2016-10-17 10:40:00,38.84,38.91,38.66,38.66,91686.0,37.4385,37.506,37.265,37.265,91686.0
2016-10-17 10:50:00,38.65,38.73,38.57,38.67,72814.0,37.2554,37.3325,37.1783,37.2747,72814.0
2016-10-17 11:00:00,38.67,38.69,38.56,38.62,157392.0,37.2747,37.294,37.1687,37.2265,157392.0
2016-10-17 11:10:00,38.62,38.79,38.6,38.78,176274.0,37.2265,37.3904,37.2072,37.3807,176274.0
2016-10-17 11:20:00,38.78,38.8,38.66,38.72,92339.0,37.3807,37.4,37.265,37.3229,92339.0
2016-10-17 11:30:00,38.73,38.75,38.69,38.7,49859.0,37.3325,37.3518,37.294,37.3036,49859.0
2016-10-17 11:40:00,38.71,38.72,38.6,38.64,74868.0,37.3132,37.3229,37.2072,37.2458,74868.0
2016-10-17 11:50:00,38.64,38.68,38.58,38.62,58297.0,37.2458,37.2843,37.1879,37.2265,58297.0
2016-10-17 12:00:00,38.62,38.71,38.62,38.68,59281.0,37.2265,37.3132,37.2265,37.2843,59281.0
2016-10-17 12:10:00,38.67,38.74,38.63,38.71,36882.0,37.2747,37.3422,37.2361,37.3132,36882.0
2016-10-17 12:20:00,38.72,38.81,38.72,38.75,183918.0,37.3229,37.4096,37.3229,37.3518,183918.0
2016-10-17 12:30:00,38.76,38.8,38.75,38.8,37100.0,37.3614,37.4,37.3518,37.4,37100.0
2016-10-17 12:40:00,38.79,38.83,38.77,38.8,97841.0,37.3904,37.4289,37.3711,37.4,97841.0
2016-10-17 12:50:00,38.8,38.81,38.77,38.79,37151.0,37.4,37.4096,37.3711,37.3904,37151.0
2016-10-17 13:00:00,38.79,38.8,38.63,38.64,44787.0,37.3904,37.4,37.2361,37.2458,44787.0
2016-10-17 13:10:00,38.64,38.67,38.57,38.59,49297.0,37.2458,37.2747,37.1783,37.1976,49297.0
2016-10-17 13:20:00,38.59,38.61,38.5,38.5,82295.0,37.1976,37.2168,37.1108,37.1108,82295.0
2016-10-17 13:30:00,38.51,38.62,38.5,38.59,47795.0,37.1205,37.2265,37.1108,37.1976,47795.0
2016-10-17 13:40:00,38.59,38.62,38.58,38.61,66378.0,37.1976,37.2265,37.1879,37.2168,66378.0
2016-10-17 13:50:00,38.61,38.62,38.54,38.55,110350.0,37.2168,37.2265,37.1494,37.159,110350.0
2016-10-17 14:00:00,38.54,38.61,38.52,38.52,66580.0,37.1494,37.2168,37.1301,37.1301,66580.0
2016-10-17 14:10:00,38.52,38.56,38.5,38.53,55326.0,37.1301,37.1687,37.1108,37.1397,55326.0
2016-10-17 14:20:00,38.53,38.57,38.52,38.57,119499.0,37.1397,37.1783,37.1301,37.1783,119499.0
2016-10-17 14:30:00,38.57,38.58,38.5,38.51,103464.0,37.1783,37.1879,37.1108,37.1205,103464.0
2016-10-17 14:40:00,38.51,38.52,38.38,38.38,92900.0,37.1205,37.1301,36.9951,36.9951,92900.0
2016-10-17 14:50:00,38.38,38.48,38.37,38.47,93119.0,36.9951,37.0915,36.9855,37.0819,93119.0
2016-10-17 15:00:00,38.47,38.51,38.45,38.5,73838.0,37.0819,37.1205,37.0626,37.1108,73838.0
2016-10-17 15:10:00,38.5,38.52,38.42,38.46,93149.0,37.1108,37.1301,37.0337,37.0723,93149.0
2016-10-17 15:20:00,38.46,38.5,38.41,38.49,131277.0,37.0723,37.1108,37.0241,37.1012,131277.0
2016-10-17 15:30:00,38.48,38.53,38.4,38.51,138131.0,37.0915,37.1397,37.0144,37.1205,138131.0
2016-10-17 15:40:00,38.5,38.56,38.49,38.51,162893.0,37.1108,37.1687,37.1012,37.1205,162893.0
2016-10-17 15:50:00,38.52,38.61,38.51,38.57,523752.0,37.1301,37.2168,37.1205,37.1783,523752.0
2016-10-18 09:30:00,38.84,39.46,38.84,39.34,633928.0,37.4385,38.0362,37.4385,37.9205,633928.0
2016-10-18 09:40:00,39.35,39.89,39.27,39.71,708000.0,37.9301,38.4507,37.853,38.2772,708000.0
2016-10-18 09:50:00,39.7,39.72,39.38,39.54,354588.0,38.2675,38.2868,37.9591,38.1133,354588.0
2016-10-18 10:00:00,39.55,39.59,39.33,39.35,182496.0,38.1229,38.1615,37.9109,37.9301,182496.0
2016-10-18 10:10:00,39.35,39.48,39.32,39.45,243412.0,37.9301,38.0555,37.9012,38.0265,243412.0
2016-10-18 10:20:00,39.45,39.49,39.36,39.46,250966.0,38.0265,38.0651,37.9398,38.0362,250966.0
2016-10-18 10:30:00,39.46,39.6,39.42,39.48,305501.0,38.0362,38.1711,37.9976,38.0555,305501.0
2016-10-18 10:40:00,39.48,39.6,39.46,39.51,139719.0,38.0555,38.1711,38.0362,38.0844,139719.0
2016-10-18 10:50:00,39.51,39.72,39.41,39.72,259736.0,38.0844,38.2868,37.988,38.2868,259736.0
2016-10-18 11:00:00,39.73,39.84,39.69,39.76,346924.0,38.2964,38.4025,38.2579,38.3254,346924.0
2016-10-18 11:10:00,39.75,39.79,39.61,39.72,362166.0,38.3157,38.3543,38.1808,38.2868,362166.0
2016-10-18 11:20:00,39.72,39.76,39.68,39.75,118355.0,38.2868,38.3254,38.2482,38.3157,118355.0
2016-10-18 11:30:00,39.75,39.76,39.57,39.62,143030.0,38.3157,38.3254,38.1422,38.1904,143030.0
2016-10-18 11:40:00,39.62,39.67,39.6,39.63,157723.0,38.1904,38.2386,38.1711,38.2,157723.0
2016-10-18 11:50:00,39.62,39.8,39.61,39.77,123995.0,38.1904,38.3639,38.1808,38.335,123995.0
2016-10-18 12:00:00,39.77,39.77,39.68,39.69,87883.0,38.335,38.335,38.2482,38.2579,87883.0
2016-10-18 12:10:00,39.69,39.73,39.67,39.69,89742.0,38.2579,38.2964,38.2386,38.2579,89742.0
2016-10-18 12:20:00,39.7,39.7,39.65,39.7,104139.0,38.2675,38.2675,38.2193,38.2675,104139.0
2016-10-18 12:30:00,39.7,39.7,39.65,39.67,165134.0,38.2675,38.2675,38.2193,38.2386,165134.0
2016-10-18 12:40:00,39.67,39.68,39.6,39.64,128294.0,38.2386,38.2482,38.1711,38.2097,128294.0
2016-10-18 12:50:00,39.63,39.68,39.52,39.59,199926.0,38.2,38.2482,38.094,38.1615,199926.0
2016-10-18 13:00:00,39.6,39.66,39.54,39.63,195305.0,38.1711,38.229,38.1133,38.2,195305.0
2016-10-18 13:10:00,39.64,39.68,39.57,39.58,53623.0,38.2097,38.2482,38.1422,38.1518,53623.0
2016-10-18 13:20:00,39.58,39.58,39.52,39.55,51100.0,38.1518,38.1518,38.094,38.1229,51100.0
2016-10-18 13:30:00,39.56,39.56,39.32,39.34,207038.0,38.1326,38.1326,37.9012,37.9205,207038.0
2016-10-18 13:40:00,39.34,39.48,39.32,39.42,335372.0,37.9205,38.0555,37.9012,37.9976,335372.0
2016-10-18 13:50:00,39.43,39.45,39.22,39.24,253549.0,38.0073,38.0265,37.8048,37.8241,253549.0
2016-10-18 14:00:00,39.23,39.25,38.84,39.16,734930.0,37.8145,37.8338,37.4385,37.747,734930.0
2016-10-18 14:10:00,39.15,39.24,39.13,39.15,254866.0,37.7374,37.8241,37.7181,37.7374,254866.0
2016-10-18 14:20:00,39.16,39.4,39.12,39.34,238627.0,37.747,37.9783,37.7084,37.9205,238627.0
2016-10-18 14:30:00,39.34,39.35,39.16,39.21,82138.0,37.9205,37.9301,37.747,37.7952,82138.0
2016-10-18 14:40:00,39.21,39.32,39.19,39.28,168534.0,37.7952,37.9012,37.7759,37.8627,168534.0
2016-10-18 14:50:00,39.29,39.57,39.28,39.52,348520.0,37.8723,38.1422,37.8627,38.094,348520.0
2016-10-18 15:00:00,39.52,39.53,39.35,39.47,251114.0,38.094,38.1037,37.9301,38.0458,251114.0
2016-10-18 15:10:00,39.47,39.57,39.46,39.51,255173.0,38.0458,38.1422,38.0362,38.0844,255173.0
2016-10-18 15:20:00,39.51,39.51,39.35,39.4,184405.0,38.0844,38.0844,37.9301,37.9783,184405.0
2016-10-18 15:30:00,39.4,39.4,39.3,39.3,228258.0,37.9783,37.9783,37.8819,37.8819,228258.0
2016-10-18 15:40:00,39.31,39.37,39.3,39.34,189819.0,37.8916,37.9494,37.8819,37.9205,189819.0
2016-10-18 15:50:00,39.33,39.38,39.3,39.35,508658.0,37.9109,37.9591,37.8819,37.9301,508658.0
2016-10-19 09:30:00,39.48,39.97,39.4,39.81,693140.0,38.0555,38.5278,37.9783,38.3735,693140.0
2016-10-19 09:40:00,39.82,39.84,39.69,39.8,268669.0,38.3832,38.4025,38.2579,38.3639,268669.0
2016-10-19 09:50:00,39.8,40.1,39.79,40.09,1123058.0,38.3639,38.6531,38.3543,38.6434,1123058.0
2016-10-19 10:00:00,40.08,40.08,39.75,39.83,377433.0,38.6338,38.6338,38.3157,38.3928,377433.0
2016-10-19 10:10:00,39.84,39.94,39.83,39.87,256395.0,38.4025,38.4989,38.3928,38.4314,256395.0
2016-10-19 10:20:00,39.88,40.07,39.88,39.96,255585.0,38.441,38.6242,38.441,38.5181,255585.0
2016-10-19 10:30:00,39.96,40.01,39.77,39.82,294754.0,38.5181,38.5663,38.335,38.3832,294754.0
2016-10-19 10:40:00,39.82,39.96,39.78,39.88,197794.0,38.3832,38.5181,38.3446,38.441,197794.0
2016-10-19 10:50:00,39.88,39.94,39.77,39.82,181093.0,38.441,38.4989,38.335,38.3832,181093.0
2016-10-19 11:00:00,39.81,39.81,39.76,39.78,156409.0,38.3735,38.3735,38.3254,38.3446,156409.0
2016-10-19 11:10:00,39.78,39.93,39.74,39.9,155176.0,38.3446,38.4892,38.3061,38.4603,155176.0
2016-10-19 11:20:00,39.89,39.91,39.82,39.9,61551.0,38.4507,38.4699,38.3832,38.4603,61551.0
2016-10-19 11:30:00,39.9,39.91,39.79,39.86,105924.0,38.4603,38.4699,38.3543,38.4217,105924.0
2016-10-19 11:40:00,39.85,39.9,39.83,39.88,113169.0,38.4121,38.4603,38.3928,38.441,113169.0
2016-10-19 11:50:00,39.88,40.05,39.88,40.05,300062.0,38.441,38.6049,38.441,38.6049,300062.0
2016-10-19 12:00:00,40.05,40.07,39.94,40.06,225424.0,38.6049,38.6242,38.4989,38.6145,225424.0
2016-10-19 12:10:00,40.05,40.08,40.01,40.04,235765.0,38.6049,38.6338,38.5663,38.5952,235765.0
2016-10-19 12:20:00,40.05,40.14,40.04,40.1,112347.0,38.6049,38.6916,38.5952,38.6531,112347.0
2016-10-19 12:30:00,40.1,40.12,40.0,40.11,229456.0,38.6531,38.6724,38.5567,38.6627,229456.0
2016-10-19 12:40:00,40.11,40.12,39.97,39.98,200856.0,38.6627,38.6724,38.5278,38.5374,200856.0
2016-10-19 12:50:00,39.97,40.0,39.92,39.94,102459.0,38.5278,38.5567,38.4796,38.4989,102459.0
2016-10-19 13:00:00,39.95,39.97,39.83,39.91,180151.0,38.5085,38.5278,38.3928,38.4699,180151.0
2016-10-19 13:10:00,39.9,40.04,39.87,40.03,187978.0,38.4603,38.5952,38.4314,38.5856,187978.0
2016-10-19 13:20:00,40.04,40.1,39.97,39.98,312006.0,38.5952,38.6531,38.5278,38.5374,312006.0
2016-10-19 13:30:00,39.98,40.09,39.97,40.07,230534.0,38.5374,38.6434,38.5278,38.6242,230534.0
2016-10-19 13:40:00,40.07,40.25,40.07,40.23,220304.0,38.6242,38.7977,38.6242,38.7784,220304.0
2016-10-19 13:50:00,40.23,40.32,40.21,40.31,165936.0,38.7784,38.8651,38.7591,38.8555,165936.0
2016-10-19 14:00:00,40.3,40.45,40.3,40.43,202975.0,38.8459,38.9905,38.8459,38.9712,202975.0
2016-10-19 14:10:00,40.44,40.47,40.34,40.45,257968.0,38.9808,39.0097,38.8844,38.9905,257968.0
2016-10-19 14:20:00,40.45,40.45,40.32,40.35,170242.0,38.9905,38.9905,38.8651,38.8941,170242.0
2016-10-19 14:30:00,40.34,40.35,40.22,40.32,161808.0,38.8844,38.8941,38.7688,38.8651,161808.0
2016-10-19 14:40:00,40.32,40.44,40.29,40.4,262507.0,38.8651,38.9808,38.8362,38.9423,262507.0
2016-10-19 14:50:00,40.41,40.41,40.31,40.32,254774.0,38.9519,38.9519,38.8555,38.8651,254774.0
2016-10-19 15:00:00,40.32,40.39,40.31,40.38,286677.0,38.8651,38.9326,38.8555,38.923,286677.0
2016-10-19 15:10:00,40.38,40.43,40.35,40.43,453089.0,38.923,38.9712,38.8941,38.9712,453089.0
2016-10-19 15:20:00,40.42,40.44,40.38,40.43,306537.0,38.9615,38.9808,38.923,38.9712,306537.0
2016-10-19 15:30:00,40.43,40.45,40.32,40.41,500677.0,38.9712,38.9905,38.8651,38.9519,500677.0
2016-10-19 15:40:00,40.41,40.57,40.39,40.57,663055.0,38.9519,39.1061,38.9326,39.1061,663055.0
2016-10-19 15:50:00,40.57,40.81,40.49,40.64,1233763.0,39.1061,39.3375,39.029,39.1736,1233763.0
2016-10-20 09:30:00,40.93,40.93,39.41,39.49,1784124.0,39.4531,39.4531,37.988,38.0651,1784124.0
2016-10-20 09:40:00,39.48,40.43,39.46,40.18,1377320.0,38.0555,38.9712,38.0362,38.7302,1377320.0
2016-10-20 09:50:00,40.18,40.25,39.81,39.84,493505.0,38.7302,38.7977,38.3735,38.4025,493505.0
2016-10-20 10:00:00,39.84,40.11,39.82,39.92,455739.0,38.4025,38.6627,38.3832,38.4796,455739.0
2016-10-20 10:10:00,39.92,40.01,39.84,39.86,228020.0,38.4796,38.5663,38.4025,38.4217,228020.0
2016-10-20 10:20:00,39.87,40.02,39.76,39.96,358532.0,38.4314,38.576,38.3254,38.5181,358532.0
2016-10-20 10:30:00,39.95,40.02,39.8,39.98,264066.0,38.5085,38.576,38.3639,38.5374,264066.0
2016-10-20 10:40:00,39.99,40.2,39.89,40.17,254016.0,38.5471,38.7495,38.4507,38.7206,254016.0
2016-10-20 10:50:00,40.18,40.2,39.93,39.99,273738.0,38.7302,38.7495,38.4892,38.5471,273738.0
2016-10-20 11:00:00,39.97,40.0,39.69,39.75,386692.0,38.5278,38.5567,38.2579,38.3157,386692.0
2016-10-20 11:10:00,39.75,40.02,39.74,39.97,239501.0,38.3157,38.576,38.3061,38.5278,239501.0
2016-10-20 11:20:00,39.97,39.99,39.84,39.98,181975.0,38.5278,38.5471,38.4025,38.5374,181975.0
2016-10-20 11:30:00,39.98,40.13,39.97,40.04,211709.0,38.5374,38.682,38.5278,38.5952,211709.0
2016-10-20 11:40:00,40.05,40.17,40.03,40.16,149316.0,38.6049,38.7206,38.5856,38.7109,149316.0
2016-10-20 11:50:00,40.17,40.24,40.06,40.2,115420.0,38.7206,38.788,38.6145,38.7495,115420.0
2016-10-20 12:00:00,40.22,40.27,40.15,40.24,238303.0,38.7688,38.8169,38.7013,38.788,238303.0
2016-10-20 12:10:00,40.25,40.31,40.21,40.28,196332.0,38.7977,38.8555,38.7591,38.8266,196332.0
2016-10-20 12:20:00,40.27,40.38,40.27,40.32,151147.0,38.8169,38.923,38.8169,38.8651,151147.0
2016-10-20 12:30:00,40.31,40.46,40.23,40.45,166350.0,38.8555,39.0001,38.7784,38.9905,166350.0
2016-10-20 12:40:00,40.46,40.56,40.4,40.44,230756.0,39.0001,39.0965,38.9423,38.9808,230756.0
2016-10-20 12:50:00,40.45,40.54,40.32,40.33,198320.0,38.9905,39.0772,38.8651,38.8748,198320.0
2016-10-20 13:00:00,40.34,40.45,40.22,40.44,180959.0,38.8844,38.9905,38.7688,38.9808,180959.0
2016-10-20 13:10:00,40.44,40.45,40.27,40.31,150714.0,38.9808,38.9905,38.8169,38.8555,150714.0
2016-10-20 13:20:00,40.3,40.36,40.26,40.33,117557.0,38.8459,38.9037,38.8073,38.8748,117557.0
2016-10-20 13:30:00,40.34,40.46,40.33,40.37,158417.0,38.8844,39.0001,38.8748,38.9133,158417.0
2016-10-20 13:40:00,40.37,40.44,40.3,40.32,170256.0,38.9133,38.9808,38.8459,38.8651,170256.0
2016-10-20 13:50:00,40.32,40.34,40.25,40.28,637937.0,38.8651,38.8844,38.7977,38.8266,637937.0
2016-10-20 14:00:00,40.28,40.49,40.25,40.43,339027.0,38.8266,39.029,38.7977,38.9712,339027.0
2016-10-20 14:10:00,40.43,40.43,40.3,40.39,168938.0,38.9712,38.9712,38.8459,38.9326,168938.0
2016-10-20 14:20:00,40.38,40.4,40.33,40.34,105395.0,38.923,38.9423,38.8748,38.8844,105395.0
2016-10-20 14:30:00,40.35,40.48,40.35,40.4,156584.0,38.8941,39.0194,38.8941,38.9423,156584.0
2016-10-20 14:40:00,40.4,40.48,40.36,40.48,580092.0,38.9423,39.0194,38.9037,39.0194,580092.0
2016-10-20 14:50:00,40.48,40.5,40.44,40.47,126255.0,39.0194,39.0387,38.9808,39.0097,126255.0
2016-10-20 15:00:00,40.47,40.51,40.42,40.5,221045.0,39.0097,39.0483,38.9615,39.0387,221045.0
2016-10-20 15:10:00,40.51,40.6,40.5,40.52,256462.0,39.0483,39.135,39.0387,39.0579,256462.0
2016-10-20 15:20:00,40.51,40.61,40.49,40.52,299272.0,39.0483,39.1447,39.029,39.0579,299272.0
2016-10-20 15:30:00,40.52,40.63,40.47,40.63,321346.0,39.0579,39.164,39.0097,39.164,321346.0
2016-10-20 15:40:00,40.63,40.7,40.58,40.69,446019.0,39.164,39.2314,39.1158,39.2218,446019.0
2016-10-20 15:50:00,40.68,40.69,40.59,40.59,798874.0,39.2122,39.2218,39.1254,39.1254,798874.0
2016-10-21 09:30:00,39.97,40.07,39.75,40.07,856069.0,38.5278,38.6242,38.3157,38.6242,856069.0
2016-10-21 09:40:00,40.06,40.15,39.97,40.02,238699.0,38.6145,38.7013,38.5278,38.576,238699.0
2016-10-21 09:50:00,40.01,40.25,39.97,40.1,273561.0,38.5663,38.7977,38.5278,38.6531,273561.0
2016-10-21 10:00:00,40.1,40.11,39.97,40.04,214452.0,38.6531,38.6627,38.5278,38.5952,214452.0
2016-10-21 10:10:00,40.04,40.05,39.9,39.94,205769.0,38.5952,38.6049,38.4603,38.4989,205769.0
2016-10-21 10:20:00,39.95,39.95,39.87,39.9,188295.0,38.5085,38.5085,38.4314,38.4603,188295.0
2016-10-21 10:30:00,39.9,39.94,39.81,39.84,396202.0,38.4603,38.4989,38.3735,38.4025,396202.0
2016-10-21 10:40:00,39.85,40.0,39.83,39.98,208348.0,38.4121,38.5567,38.3928,38.5374,208348.0
2016-10-21 10:50:00,39.98,39.99,39.91,39.95,96560.0,38.5374,38.5471,38.4699,38.5085,96560.0
2016-10-21 11:00:00,39.95,40.15,39.94,40.14,139022.0,38.5085,38.7013,38.4989,38.6916,139022.0
2016-10-21 11:10:00,40.14,40.17,40.05,40.06,115947.0,38.6916,38.7206,38.6049,38.6145,115947.0
2016-10-21 11:20:00,40.07,40.07,39.97,40.03,213377.0,38.6242,38.6242,38.5278,38.5856,213377.0
2016-10-21 11:30:00,40.02,40.04,39.99,40.01,125500.0,38.576,38.5952,38.5471,38.5663,125500.0
2016-10-21 11:40:00,40.02,40.04,39.94,40.04,149200.0,38.576,38.5952,38.4989,38.5952,149200.0
2016-10-21 11:50:00,40.03,40.14,39.99,40.04,586870.0,38.5856,38.6916,38.5471,38.5952,586870.0
2016-10-21 12:00:00,40.04,40.06,39.99,40.05,115332.0,38.5952,38.6145,38.5471,38.6049,115332.0
2016-10-21 12:10:00,40.05,40.08,40.03,40.07,85619.0,38.6049,38.6338,38.5856,38.6242,85619.0
2016-10-21 12:20:00,40.07,40.07,39.99,40.02,128517.0,38.6242,38.6242,38.5471,38.576,128517.0
2016-10-21 12:30:00,40.02,40.03,39.99,40.01,66613.0,38.576,38.5856,38.5471,38.5663,66613.0
2016-10-21 12:40:00,40.01,40.02,39.99,40.02,101312.0,38.5663,38.576,38.5471,38.576,101312.0
2016-10-21 12:50:00,40.02,40.02,39.91,39.92,105526.0,38.576,38.576,38.4699,38.4796,105526.0
2016-10-21 13:00:00,39.93,39.93,39.77,39.82,564481.0,38.4892,38.4892,38.335,38.3832,564481.0
2016-10-21 13:10:00,39.82,39.83,39.73,39.8,218070.0,38.3832,38.3928,38.2964,38.3639,218070.0
2016-10-21 13:20:00,39.8,39.82,39.76,39.76,102756.0,38.3639,38.3832,38.3254,38.3254,102756.0
2016-10-21 13:30:00,39.76,39.77,39.7,39.77,158382.0,38.3254,38.335,38.2675,38.335,158382.0
2016-10-21 13:40:00,39.77,39.84,39.72,39.82,124274.0,38.335,38.4025,38.2868,38.3832,124274.0
2016-10-21 13:50:00,39.82,39.83,39.67,39.69,295599.0,38.3832,38.3928,38.2386,38.2579,295599.0
2016-10-21 14:00:00,39.69,39.82,39.65,39.8,131284.0,38.2579,38.3832,38.2193,38.3639,131284.0
2016-10-21 14:10:00,39.8,39.89,39.78,39.88,87968.0,38.3639,38.4507,38.3446,38.441,87968.0
2016-10-21 14:20:00,39.89,39.89,39.79,39.85,109587.0,38.4507,38.4507,38.3543,38.4121,109587.0
2016-10-21 14:30:00,39.85,39.87,39.76,39.79,110423.0,38.4121,38.4314,38.3254,38.3543,110423.0
2016-10-21 14:40:00,39.79,39.8,39.7,39.72,127282.0,38.3543,38.3639,38.2675,38.2868,127282.0
2016-10-21 14:50:00,39.72,39.8,39.71,39.8,149697.0,38.2868,38.3639,38.2772,38.3639,149697.0
2016-10-21 15:00:00,39.8,39.84,39.75,39.76,141371.0,38.3639,38.4025,38.3157,38.3254,141371.0
2016-10-21 15:10:00,39.75,39.79,39.75,39.77,126093.0,38.3157,38.3543,38.3157,38.335,126093.0
2016-10-21 15:20:00,39.76,39.82,39.75,39.81,220332.0,38.3254,38.3832,38.3157,38.3735,220332.0
2016-10-21 15:30:00,39.81,39.86,39.79,39.84,289684.0,38.3735,38.4217,38.3543,38.4025,289684.0
2016-10-21 15:40:00,39.84,39.85,39.77,39.84,394595.0,38.4025,38.4121,38.335,38.4025,394595.0
2016-10-21 15:50:00,39.83,39.97,39.82,39.9,882769.0,38.3928,38.5278,38.3832,38.4603,882769.0
2016-10-24 09:30:00,40.25,40.55,40.19,40.35,421000.0,38.7977,39.0868,38.7398,38.8941,421000.0
2016-10-24 09:40:00,40.36,40.51,40.26,40.49,193900.0,38.9037,39.0483,38.8073,39.029,193900.0
2016-10-24 09:50:00,40.48,40.5,40.23,40.3,170500.0,39.0194,39.0387,38.7784,38.8459,170500.0
2016-10-24 10:00:00,40.3,40.32,40.03,40.03,146400.0,38.8459,38.8651,38.5856,38.5856,146400.0
2016-10-24 10:10:00,40.02,40.19,40.02,40.15,183900.0,38.576,38.7398,38.576,38.7013,183900.0
2016-10-24 10:20:00,40.16,40.19,40.13,40.16,166200.0,38.7109,38.7398,38.682,38.7109,166200.0
2016-10-24 10:30:00,40.16,40.29,40.14,40.25,161000.0,38.7109,38.8362,38.6916,38.7977,161000.0
2016-10-24 10:40:00,40.26,40.26,40.0,40.12,281100.0,38.8073,38.8073,38.5567,38.6724,281100.0
2016-10-24 10:50:00,40.13,40.25,40.1,40.1,118900.0,38.682,38.7977,38.6531,38.6531,118900.0
2016-10-24 11:00:00,40.11,40.25,40.11,40.24,73100.0,38.6627,38.7977,38.6627,38.788,73100.0
2016-10-24 11:10:00,40.24,40.26,40.2,40.24,48600.0,38.788,38.8073,38.7495,38.788,48600.0
2016-10-24 11:20:00,40.25,40.26,40.08,40.11,85600.0,38.7977,38.8073,38.6338,38.6627,85600.0
2016-10-24 11:30:00,40.11,40.21,40.09,40.18,93800.0,38.6627,38.7591,38.6434,38.7302,93800.0
2016-10-24 11:40:00,40.18,40.18,40.01,40.03,74800.0,38.7302,38.7302,38.5663,38.5856,74800.0
2016-10-24 11:50:00,40.04,40.09,40.01,40.01,54600.0,38.5952,38.6434,38.5663,38.5663,54600.0
2016-10-24 12:00:00,40.0,40.07,39.98,40.06,171100.0,38.5567,38.6242,38.5374,38.6145,171100.0
2016-10-24 12:10:00,40.07,40.08,40.03,40.05,56300.0,38.6242,38.6338,38.5856,38.6049,56300.0
2016-10-24 12:20:00,40.04,40.06,39.99,40.01,108900.0,38.5952,38.6145,38.5471,38.5663,108900.0
2016-10-24 12:30:00,40.01,40.01,39.92,39.97,137100.0,38.5663,38.5663,38.4796,38.5278,137100.0
2016-10-24 12:40:00,39.97,40.05,39.86,40.04,316200.0,38.5278,38.6049,38.4217,38.5952,316200.0
2016-10-24 12:50:00,40.03,40.05,40.0,40.05,57400.0,38.5856,38.6049,38.5567,38.6049,57400.0
2016-10-24 13:00:00,40.04,40.06,40.0,40.01,63300.0,38.5952,38.6145,38.5567,38.5663,63300.0
2016-10-24 13:10:00,40.01,40.07,39.99,40.0,98400.0,38.5663,38.6242,38.5471,38.5567,98400.0
2016-10-24 13:20:00,40.0,40.07,39.99,40.04,52000.0,38.5567,38.6242,38.5471,38.5952,52000.0
2016-10-24 13:30:00,40.05,40.1,40.04,40.1,51100.0,38.6049,38.6531,38.5952,38.6531,51100.0
2016-10-24 13:40:00,40.09,40.09,40.04,40.05,36700.0,38.6434,38.6434,38.5952,38.6049,36700.0
2016-10-24 13:50:00,40.05,40.06,40.0,40.01,60500.0,38.6049,38.6145,38.5567,38.5663,60500.0
2016-10-24 14:00:00,40.01,40.03,40.0,40.01,68600.0,38.5663,38.5856,38.5567,38.5663,68600.0
2016-10-24 14:10:00,40.0,40.02,39.97,40.01,101900.0,38.5567,38.576,38.5278,38.5663,101900.0
2016-10-24 14:20:00,40.01,40.02,39.97,39.98,132600.0,38.5663,38.576,38.5278,38.5374,132600.0
2016-10-24 14:30:00,39.99,40.0,39.94,39.94,106400.0,38.5471,38.5567,38.4989,38.4989,106400.0
2016-10-24 14:40:00,39.94,39.98,39.92,39.98,105400.0,38.4989,38.5374,38.4796,38.5374,105400.0
2016-10-24 14:50:00,39.98,39.99,39.84,39.87,484400.0,38.5374,38.5471,38.4025,38.4314,484400.0
2016-10-24 15:00:00,39.86,39.91,39.82,39.9,125300.0,38.4217,38.4699,38.3832,38.4603,125300.0
2016-10-24 15:10:00,39.9,39.9,39.79,39.79,117700.0,38.4603,38.4603,38.3543,38.3543,117700.0
2016-10-24 15:20:00,39.79,39.86,39.77,39.81,144200.0,38.3543,38.4217,38.335,38.3735,144200.0
2016-10-24 15:30:00,39.82,39.89,39.8,39.88,123400.0,38.3832,38.4507,38.3639,38.441,123400.0
2016-10-24 15:40:00,39.88,39.88,39.84,39.88,145200.0,38.441,38.441,38.4025,38.441,145200.0
2016-10-24 15:50:00,39.88,39.88,39.82,39.83,621900.0,38.441,38.441,38.3832,38.3928,621900.0
2016-10-25 09:30:00,39.66,39.97,39.36,39.91,224573.0,38.229,38.5278,37.9398,38.4699,224573.0
2016-10-25 09:40:00,39.89,39.93,39.77,39.9,78100.0,38.4507,38.4892,38.335,38.4603,78100.0
2016-10-25 09:50:00,39.89,39.91,39.69,39.88,85300.0,38.4507,38.4699,38.2579,38.441,85300.0
2016-10-25 10:00:00,39.89,40.01,39.78,39.93,144000.0,38.4507,38.5663,38.3446,38.4892,144000.0
2016-10-25 10:10:00,39.94,40.42,39.92,40.32,537100.0,38.4989,38.9615,38.4796,38.8651,537100.0
2016-10-25 10:20:00,40.32,40.43,39.99,40.03,400700.0,38.8651,38.9712,38.5471,38.5856,400700.0
2016-10-25 10:30:00,40.04,40.08,39.89,39.89,189100.0,38.5952,38.6338,38.4507,38.4507,189100.0
2016-10-25 10:40:00,39.9,39.92,39.72,39.77,300400.0,38.4603,38.4796,38.2868,38.335,300400.0
2016-10-25 10:50:00,39.77,40.0,39.66,39.77,286100.0,38.335,38.5567,38.229,38.335,286100.0
2016-10-25 11:00:00,39.77,39.95,39.77,39.88,90500.0,38.335,38.5085,38.335,38.441,90500.0
2016-10-25 11:10:00,39.88,39.96,39.85,39.85,72200.0,38.441,38.5181,38.4121,38.4121,72200.0
2016-10-25 11:20:00,39.86,39.86,39.69,39.72,60300.0,38.4217,38.4217,38.2579,38.2868,60300.0
2016-10-25 11:30:00,39.73,39.84,39.73,39.83,39500.0,38.2964,38.4025,38.2964,38.3928,39500.0
2016-10-25 11:40:00,39.84,39.87,39.81,39.85,59300.0,38.4025,38.4314,38.3735,38.4121,59300.0
2016-10-25 11:50:00,39.85,39.9,39.82,39.9,59000.0,38.4121,38.4603,38.3832,38.4603,59000.0
2016-10-25 12:00:00,39.89,40.02,39.86,39.95,107100.0,38.4507,38.576,38.4217,38.5085,107100.0
2016-10-25 12:10:00,39.95,39.97,39.8,39.87,113500.0,38.5085,38.5278,38.3639,38.4314,113500.0
2016-10-25 12:20:00,39.87,39.93,39.85,39.91,62300.0,38.4314,38.4892,38.4121,38.4699,62300.0
2016-10-25 12:30:00,39.9,39.96,39.89,39.93,399500.0,38.4603,38.5181,38.4507,38.4892,399500.0
2016-10-25 12:40:00,39.92,39.93,39.86,39.91,42200.0,38.4796,38.4892,38.4217,38.4699,42200.0
2016-10-25 12:50:00,39.9,39.9,39.82,39.88,45300.0,38.4603,38.4603,38.3832,38.441,45300.0
2016-10-25 13:00:00,39.88,39.88,39.82,39.83,29200.0,38.441,38.441,38.3832,38.3928,29200.0
2016-10-25 13:10:00,39.83,39.85,39.82,39.82,36400.0,38.3928,38.4121,38.3832,38.3832,36400.0
2016-10-25 13:20:00,39.83,39.88,39.82,39.87,40900.0,38.3928,38.441,38.3832,38.4314,40900.0
2016-10-25 13:30:00,39.87,39.9,39.84,39.84,30500.0,38.4314,38.4603,38.4025,38.4025,30500.0
2016-10-25 13:40:00,39.84,39.87,39.8,39.85,88000.0,38.4025,38.4314,38.3639,38.4121,88000.0
2016-10-25 13:50:00,39.86,39.88,39.8,39.8,39000.0,38.4217,38.441,38.3639,38.3639,39000.0
2016-10-25 14:00:00,39.8,39.81,39.71,39.76,55800.0,38.3639,38.3735,38.2772,38.3254,55800.0
2016-10-25 14:10:00,39.75,39.81,39.73,39.74,59600.0,38.3157,38.3735,38.2964,38.3061,59600.0
2016-10-25 14:20:00,39.74,39.78,39.72,39.78,57100.0,38.3061,38.3446,38.2868,38.3446,57100.0
2016-10-25 14:30:00,39.78,39.8,39.75,39.79,58300.0,38.3446,38.3639,38.3157,38.3543,58300.0
2016-10-25 14:40:00,39.78,39.8,39.76,39.76,73400.0,38.3446,38.3639,38.3254,38.3254,73400.0
2016-10-25 14:50:00,39.76,39.77,39.72,39.74,63900.0,38.3254,38.335,38.2868,38.3061,63900.0
2016-10-25 15:00:00,39.74,39.75,39.69,39.72,125700.0,38.3061,38.3157,38.2579,38.2868,125700.0
2016-10-25 15:10:00,39.72,39.75,39.71,39.74,82900.0,38.2868,38.3157,38.2772,38.3061,82900.0
2016-10-25 15:20:00,39.74,39.83,39.73,39.8,145100.0,38.3061,38.3928,38.2964,38.3639,145100.0
2016-10-25 15:30:00,39.8,39.81,39.7,39.71,272200.0,38.3639,38.3735,38.2675,38.2772,272200.0
2016-10-25 15:40:00,39.71,39.74,39.67,39.72,221300.0,38.2772,38.3061,38.2386,38.2868,221300.0
2016-10-25 15:50:00,39.71,39.73,39.63,39.7,536700.0,38.2772,38.2964,38.2,38.2675,536700.0
2016-10-26 09:30:00,38.57,38.8,38.21,38.46,1005834.0,37.1783,37.4,36.8313,37.0723,1005834.0
2016-10-26 09:40:00,38.45,38.72,38.37,38.69,641850.0,37.0626,37.3229,36.9855,37.294,641850.0
2016-10-26 09:50:00,38.67,38.93,38.65,38.8,346287.0,37.2747,37.5253,37.2554,37.4,346287.0
2016-10-26 10:00:00,38.8,38.81,38.57,38.75,252145.0,37.4,37.4096,37.1783,37.3518,252145.0
2016-10-26 10:10:00,38.74,38.75,38.61,38.68,444152.0,37.3422,37.3518,37.2168,37.2843,444152.0
2016-10-26 10:20:00,38.68,38.9,38.66,38.89,431554.0,37.2843,37.4964,37.265,37.4867,431554.0
2016-10-26 10:30:00,38.88,39.21,38.83,39.13,324402.0,37.4771,37.7952,37.4289,37.7181,324402.0
2016-10-26 10:40:00,39.13,39.18,38.96,38.99,253163.0,37.7181,37.7663,37.5542,37.5831,253163.0
2016-10-26 10:50:00,38.99,39.01,38.78,38.99,285029.0,37.5831,37.6024,37.3807,37.5831,285029.0
2016-10-26 11:00:00,38.98,39.0,38.89,38.94,253074.0,37.5735,37.5928,37.4867,37.5349,253074.0
2016-10-26 11:10:00,38.94,39.1,38.91,38.96,249767.0,37.5349,37.6892,37.506,37.5542,249767.0
2016-10-26 11:20:00,38.96,39.08,38.95,39.06,130033.0,37.5542,37.6699,37.5446,37.6506,130033.0
2016-10-26 11:30:00,39.05,39.1,39.02,39.06,108838.0,37.641,37.6892,37.6121,37.6506,108838.0
2016-10-26 11:40:00,39.05,39.17,39.05,39.12,93497.0,37.641,37.7566,37.641,37.7084,93497.0
2016-10-26 11:50:00,39.13,39.27,39.11,39.2,102688.0,37.7181,37.853,37.6988,37.7856,102688.0
2016-10-26 12:00:00,39.2,39.32,39.2,39.32,127300.0,37.7856,37.9012,37.7856,37.9012,127300.0
2016-10-26 12:10:00,39.32,39.38,39.31,39.34,114936.0,37.9012,37.9591,37.8916,37.9205,114936.0
2016-10-26 12:20:00,39.35,39.4,39.34,39.36,93979.0,37.9301,37.9783,37.9205,37.9398,93979.0
2016-10-26 12:30:00,39.36,39.54,39.35,39.54,69191.0,37.9398,38.1133,37.9301,38.1133,69191.0
2016-10-26 12:40:00,39.55,40.07,39.49,40.05,410544.0,38.1229,38.6242,38.0651,38.6049,410544.0
2016-10-26 12:50:00,40.05,40.26,39.95,40.05,687585.0,38.6049,38.8073,38.5085,38.6049,687585.0
2016-10-26 13:00:00,40.05,40.19,39.87,39.92,249511.0,38.6049,38.7398,38.4314,38.4796,249511.0
2016-10-26 13:10:00,39.91,39.95,39.75,39.87,172545.0,38.4699,38.5085,38.3157,38.4314,172545.0
2016-10-26 13:20:00,39.88,39.88,39.6,39.66,179891.0,38.441,38.441,38.1711,38.229,179891.0
2016-10-26 13:30:00,39.66,39.77,39.66,39.67,124272.0,38.229,38.335,38.229,38.2386,124272.0
2016-10-26 13:40:00,39.66,39.68,39.51,39.61,91041.0,38.229,38.2482,38.0844,38.1808,91041.0
2016-10-26 13:50:00,39.62,39.65,39.48,39.56,122599.0,38.1904,38.2193,38.0555,38.1326,122599.0
2016-10-26 14:00:00,39.57,39.59,39.44,39.5,119477.0,38.1422,38.1615,38.0169,38.0747,119477.0
2016-10-26 14:10:00,39.5,39.55,39.46,39.5,106499.0,38.0747,38.1229,38.0362,38.0747,106499.0
2016-10-26 14:20:00,39.5,39.56,39.48,39.52,123310.0,38.0747,38.1326,38.0555,38.094,123310.0
2016-10-26 14:30:00,39.51,39.59,39.51,39.59,65972.0,38.0844,38.1615,38.0844,38.1615,65972.0
2016-10-26 14:40:00,39.59,39.59,39.45,39.45,80220.0,38.1615,38.1615,38.0265,38.0265,80220.0
2016-10-26 14:50:00,39.46,39.53,39.45,39.51,71135.0,38.0362,38.1037,38.0265,38.0844,71135.0
2016-10-26 15:00:00,39.51,39.51,39.37,39.4,91327.0,38.0844,38.0844,37.9494,37.9783,91327.0
2016-10-26 15:10:00,39.41,39.48,39.39,39.43,95568.0,37.988,38.0555,37.9687,38.0073,95568.0
2016-10-26 15:20:00,39.43,39.46,39.34,39.34,93084.0,38.0073,38.0362,37.9205,37.9205,93084.0
2016-10-26 15:30:00,39.35,39.36,39.27,39.28,162827.0,37.9301,37.9398,37.853,37.8627,162827.0
2016-10-26 15:40:00,39.29,39.38,39.24,39.34,296375.0,37.8723,37.9591,37.8241,37.9205,296375.0
2016-10-26 15:50:00,39.34,39.34,39.27,39.32,499731.0,37.9205,37.9205,37.853,37.9012,499731.0
2016-10-27 09:30:00,39.45,39.98,39.33,39.37,279291.0,38.0265,38.5374,37.9109,37.9494,279291.0
2016-10-27 09:40:00,39.34,39.55,39.26,39.49,145571.0,37.9205,38.1229,37.8434,38.0651,145571.0
2016-10-27 09:50:00,39.5,39.69,39.48,39.67,189724.0,38.0747,38.2579,38.0555,38.2386,189724.0
2016-10-27 10:00:00,39.68,39.69,39.48,39.56,141147.0,38.2482,38.2579,38.0555,38.1326,141147.0
2016-10-27 10:10:00,39.57,39.61,39.45,39.47,110560.0,38.1422,38.1808,38.0265,38.0458,110560.0
2016-10-27 10:20:00,39.48,39.66,39.39,39.64,86922.0,38.0555,38.229,37.9687,38.2097,86922.0
2016-10-27 10:30:00,39.64,39.66,39.46,39.59,66367.0,38.2097,38.229,38.0362,38.1615,66367.0
2016-10-27 10:40:00,39.61,39.85,39.6,39.82,93105.0,38.1808,38.4121,38.1711,38.3832,93105.0
2016-10-27 10:50:00,39.82,39.84,39.7,39.71,85613.0,38.3832,38.4025,38.2675,38.2772,85613.0
2016-10-27 11:00:00,39.71,39.75,39.51,39.64,123862.0,38.2772,38.3157,38.0844,38.2097,123862.0
2016-10-27 11:10:00,39.64,39.65,39.45,39.5,242184.0,38.2097,38.2193,38.0265,38.0747,242184.0
2016-10-27 11:20:00,39.5,39.53,39.44,39.45,151189.0,38.0747,38.1037,38.0169,38.0265,151189.0
2016-10-27 11:30:00,39.45,39.54,39.44,39.53,90124.0,38.0265,38.1133,38.0169,38.1037,90124.0
2016-10-27 11:40:00,39.53,39.67,39.53,39.59,116657.0,38.1037,38.2386,38.1037,38.1615,116657.0
2016-10-27 11:50:00,39.59,39.61,39.45,39.56,306051.0,38.1615,38.1808,38.0265,38.1326,306051.0
2016-10-27 12:00:00,39.55,39.98,39.51,39.93,390483.0,38.1229,38.5374,38.0844,38.4892,390483.0
2016-10-27 12:10:00,39.92,39.99,39.85,39.91,290180.0,38.4796,38.5471,38.4121,38.4699,290180.0
2016-10-27 12:20:00,39.91,39.97,39.86,39.92,131773.0,38.4699,38.5278,38.4217,38.4796,131773.0
2016-10-27 12:30:00,39.93,39.93,39.7,39.71,157602.0,38.4892,38.4892,38.2675,38.2772,157602.0
2016-10-27 12:40:00,39.73,39.81,39.67,39.8,92551.0,38.2964,38.3735,38.2386,38.3639,92551.0
2016-10-27 12:50:00,39.79,39.86,39.74,39.85,63923.0,38.3543,38.4217,38.3061,38.4121,63923.0
2016-10-27 13:00:00,39.85,39.99,39.85,39.98,108392.0,38.4121,38.5471,38.4121,38.5374,108392.0
2016-10-27 13:10:00,39.98,40.16,39.95,40.08,412626.0,38.5374,38.7109,38.5085,38.6338,412626.0
2016-10-27 13:20:00,40.07,40.1,39.98,40.0,88040.0,38.6242,38.6531,38.5374,38.5567,88040.0
2016-10-27 13:30:00,39.99,39.99,39.82,39.89,115317.0,38.5471,38.5471,38.3832,38.4507,115317.0
2016-10-27 13:40:00,39.89,40.01,39.87,39.97,86871.0,38.4507,38.5663,38.4314,38.5278,86871.0
2016-10-27 13:50:00,39.96,40.07,39.95,40.05,79874.0,38.5181,38.6242,38.5085,38.6049,79874.0
2016-10-27 14:00:00,40.04,40.1,40.01,40.07,108118.0,38.5952,38.6531,38.5663,38.6242,108118.0
2016-10-27 14:10:00,40.06,40.14,40.0,40.03,161045.0,38.6145,38.6916,38.5567,38.5856,161045.0
2016-10-27 14:20:00,40.02,40.18,40.02,40.09,106490.0,38.576,38.7302,38.576,38.6434,106490.0
2016-10-27 14:30:00,40.09,40.1,40.01,40.04,64680.0,38.6434,38.6531,38.5663,38.5952,64680.0
2016-10-27 14:40:00,40.03,40.09,40.01,40.03,61603.0,38.5856,38.6434,38.5663,38.5856,61603.0
2016-10-27 14:50:00,40.03,40.05,39.97,40.05,87653.0,38.5856,38.6049,38.5278,38.6049,87653.0
2016-10-27 15:00:00,40.04,40.06,39.91,39.94,101445.0,38.5952,38.6145,38.4699,38.4989,101445.0
2016-10-27 15:10:00,39.93,39.94,39.8,39.82,116428.0,38.4892,38.4989,38.3639,38.3832,116428.0
2016-10-27 15:20:00,39.81,39.91,39.81,39.86,105977.0,38.3735,38.4699,38.3735,38.4217,105977.0
2016-10-27 15:30:00,39.86,39.92,39.84,39.88,141031.0,38.4217,38.4796,38.4025,38.441,141031.0
2016-10-27 15:40:00,39.88,39.88,39.83,39.84,157591.0,38.441,38.441,38.3928,38.4025,157591.0
2016-10-27 15:50:00,39.83,39.94,39.81,39.91,435156.0,38.3928,38.4989,38.3735,38.4699,435156.0
2016-10-28 09:30:00,39.85,40.27,39.8,40.2,361284.0,38.4121,38.8169,38.3639,38.7495,361284.0
2016-10-28 09:40:00,40.2,40.2,39.93,40.02,136476.0,38.7495,38.7495,38.4892,38.576,136476.0
2016-10-28 09:50:00,39.99,40.3,39.92,40.29,106377.0,38.5471,38.8459,38.4796,38.8362,106377.0
2016-10-28 10:00:00,40.28,40.31,39.9,39.96,255151.0,38.8266,38.8555,38.4603,38.5181,255151.0
2016-10-28 10:10:00,39.96,40.29,39.91,40.26,165283.0,38.5181,38.8362,38.4699,38.8073,165283.0
2016-10-28 10:20:00,40.27,40.43,40.19,40.32,229670.0,38.8169,38.9712,38.7398,38.8651,229670.0
2016-10-28 10:30:00,40.31,40.44,40.24,40.26,213285.0,38.8555,38.9808,38.788,38.8073,213285.0
2016-10-28 10:40:00,40.25,40.26,40.2,40.2,148592.0,38.7977,38.8073,38.7495,38.7495,148592.0
2016-10-28 10:50:00,40.21,40.37,40.19,40.22,127064.0,38.7591,38.9133,38.7398,38.7688,127064.0
2016-10-28 11:00:00,40.23,40.35,40.22,40.31,76834.0,38.7784,38.8941,38.7688,38.8555,76834.0
2016-10-28 11:10:00,40.31,40.47,40.3,40.43,155495.0,38.8555,39.0097,38.8459,38.9712,155495.0
2016-10-28 11:20:00,40.43,40.45,40.33,40.35,66119.0,38.9712,38.9905,38.8748,38.8941,66119.0
2016-10-28 11:30:00,40.35,40.45,40.34,40.44,51954.0,38.8941,38.9905,38.8844,38.9808,51954.0
2016-10-28 11:40:00,40.43,40.46,40.37,40.43,70401.0,38.9712,39.0001,38.9133,38.9712,70401.0
2016-10-28 11:50:00,40.44,40.45,40.4,40.42,71526.0,38.9808,38.9905,38.9423,38.9615,71526.0
2016-10-28 12:00:00,40.42,40.47,40.37,40.46,110232.0,38.9615,39.0097,38.9133,39.0001,110232.0
2016-10-28 12:10:00,40.46,40.46,40.38,40.44,98853.0,39.0001,39.0001,38.923,38.9808,98853.0
2016-10-28 12:20:00,40.44,40.54,40.4,40.48,196892.0,38.9808,39.0772,38.9423,39.0194,196892.0
2016-10-28 12:30:00,40.48,40.51,40.42,40.45,58612.0,39.0194,39.0483,38.9615,38.9905,58612.0
2016-10-28 12:40:00,40.45,40.51,40.41,40.47,118771.0,38.9905,39.0483,38.9519,39.0097,118771.0
2016-10-28 12:50:00,40.46,40.57,40.46,40.49,66498.0,39.0001,39.1061,39.0001,39.029,66498.0
2016-10-28 13:00:00,40.49,40.53,40.19,40.21,127019.0,39.029,39.0676,38.7398,38.7591,127019.0
2016-10-28 13:10:00,40.21,40.35,40.18,40.31,105895.0,38.7591,38.8941,38.7302,38.8555,105895.0
2016-10-28 13:20:00,40.32,40.37,40.21,40.22,96393.0,38.8651,38.9133,38.7591,38.7688,96393.0
2016-10-28 13:30:00,40.21,40.21,39.86,39.99,378927.0,38.7591,38.7591,38.4217,38.5471,378927.0
2016-10-28 13:40:00,40.0,40.12,39.88,40.09,178993.0,38.5567,38.6724,38.441,38.6434,178993.0
2016-10-28 13:50:00,40.07,40.24,40.05,40.09,147425.0,38.6242,38.788,38.6049,38.6434,147425.0
2016-10-28 14:00:00,40.08,40.14,39.83,39.91,180781.0,38.6338,38.6916,38.3928,38.4699,180781.0
2016-10-28 14:10:00,39.92,40.1,39.83,40.06,209051.0,38.4796,38.6531,38.3928,38.6145,209051.0
2016-10-28 14:20:00,40.04,40.17,40.02,40.09,91517.0,38.5952,38.7206,38.576,38.6434,91517.0
2016-10-28 14:30:00,40.1,40.3,40.09,40.16,123040.0,38.6531,38.8459,38.6434,38.7109,123040.0
2016-10-28 14:40:00,40.17,40.19,40.03,40.13,97418.0,38.7206,38.7398,38.5856,38.682,97418.0
2016-10-28 14:50:00,40.13,40.27,40.09,40.25,148114.0,38.682,38.8169,38.6434,38.7977,148114.0
2016-10-28 15:00:00,40.24,40.25,40.14,40.19,109354.0,38.788,38.7977,38.6916,38.7398,109354.0
2016-10-28 15:10:00,40.18,40.19,40.07,40.09,107088.0,38.7302,38.7398,38.6242,38.6434,107088.0
2016-10-28 15:20:00,40.09,40.27,40.08,40.23,148748.0,38.6434,38.8169,38.6338,38.7784,148748.0
2016-10-28 15:30:00,40.23,40.24,40.14,40.16,157093.0,38.7784,38.788,38.6916,38.7109,157093.0
2016-10-28 15:40:00,40.15,40.17,39.97,40.05,330271.0,38.7013,38.7206,38.5278,38.6049,330271.0
2016-10-28 15:50:00,40.04,40.1,40.01,40.06,516897.0,38.5952,38.6531,38.5663,38.6145,516897.0
2016-10-31 09:30:00,40.31,40.59,40.08,40.46,250746.0,38.8555,39.1254,38.6338,39.0001,250746.0
2016-10-31 09:40:00,40.45,40.55,40.27,40.43,146563.0,38.9905,39.0868,38.8169,38.9712,146563.0
2016-10-31 09:50:00,40.43,40.49,40.33,40.33,127593.0,38.9712,39.029,38.8748,38.8748,127593.0
2016-10-31 10:00:00,40.33,40.5,40.31,40.49,136348.0,38.8748,39.0387,38.8555,39.029,136348.0
2016-10-31 10:10:00,40.5,40.57,40.4,40.41,162219.0,39.0387,39.1061,38.9423,38.9519,162219.0
2016-10-31 10:20:00,40.42,40.52,40.38,40.41,72420.0,38.9615,39.0579,38.923,38.9519,72420.0
2016-10-31 10:30:00,40.42,40.44,40.3,40.35,109451.0,38.9615,38.9808,38.8459,38.8941,109451.0
2016-10-31 10:40:00,40.35,40.43,40.35,40.39,113298.0,38.8941,38.9712,38.8941,38.9326,113298.0
2016-10-31 10:50:00,40.39,40.4,40.2,40.2,133962.0,38.9326,38.9423,38.7495,38.7495,133962.0
2016-10-31 11:00:00,40.2,40.37,40.17,40.36,72658.0,38.7495,38.9133,38.7206,38.9037,72658.0
2016-10-31 11:10:00,40.37,40.41,40.29,40.39,50728.0,38.9133,38.9519,38.8362,38.9326,50728.0
2016-10-31 11:20:00,40.39,40.46,40.38,40.45,54055.0,38.9326,39.0001,38.923,38.9905,54055.0
2016-10-31 11:30:00,40.46,40.53,40.42,40.48,101317.0,39.0001,39.0676,38.9615,39.0194,101317.0
2016-10-31 11:40:00,40.49,40.49,40.44,40.47,66855.0,39.029,39.029,38.9808,39.0097,66855.0
2016-10-31 11:50:00,40.48,40.55,40.45,40.54,82792.0,39.0194,39.0868,38.9905,39.0772,82792.0
2016-10-31 12:00:00,40.54,40.67,40.53,40.63,124299.0,39.0772,39.2025,39.0676,39.164,124299.0
2016-10-31 12:10:00,40.64,40.64,40.57,40.61,56023.0,39.1736,39.1736,39.1061,39.1447,56023.0
2016-10-31 12:20:00,40.6,40.63,40.58,40.6,40790.0,39.135,39.164,39.1158,39.135,40790.0
2016-10-31 12:30:00,40.6,40.65,40.56,40.64,46012.0,39.135,39.1832,39.0965,39.1736,46012.0
2016-10-31 12:40:00,40.63,40.67,40.61,40.66,35665.0,39.164,39.2025,39.1447,39.1929,35665.0
2016-10-31 12:50:00,40.67,40.68,40.61,40.66,36770.0,39.2025,39.2122,39.1447,39.1929,36770.0
2016-10-31 13:00:00,40.66,40.71,40.64,40.69,96914.0,39.1929,39.2411,39.1736,39.2218,96914.0
2016-10-31 13:10:00,40.7,40.7,40.65,40.69,51892.0,39.2314,39.2314,39.1832,39.2218,51892.0
2016-10-31 13:20:00,40.7,40.79,40.67,40.79,107319.0,39.2314,39.3182,39.2025,39.3182,107319.0
2016-10-31 13:30:00,40.79,40.79,40.72,40.73,149751.0,39.3182,39.3182,39.2507,39.2604,149751.0
2016-10-31 13:40:00,40.73,40.78,40.65,40.78,306031.0,39.2604,39.3085,39.1832,39.3085,306031.0
2016-10-31 13:50:00,40.78,40.81,40.69,40.69,173252.0,39.3085,39.3375,39.2218,39.2218,173252.0
2016-10-31 14:00:00,40.69,40.71,40.65,40.7,83813.0,39.2218,39.2411,39.1832,39.2314,83813.0
2016-10-31 14:10:00,40.69,40.73,40.67,40.68,205815.0,39.2218,39.2604,39.2025,39.2122,205815.0
2016-10-31 14:20:00,40.67,40.7,40.65,40.7,91252.0,39.2025,39.2314,39.1832,39.2314,91252.0
2016-10-31 14:30:00,40.69,40.75,40.67,40.74,127827.0,39.2218,39.2796,39.2025,39.27,127827.0
2016-10-31 14:40:00,40.74,40.75,40.64,40.64,81773.0,39.27,39.2796,39.1736,39.1736,81773.0
2016-10-31 14:50:00,40.64,40.66,40.61,40.63,60984.0,39.1736,39.1929,39.1447,39.164,60984.0
2016-10-31 15:00:00,40.63,40.65,40.57,40.59,96580.0,39.164,39.1832,39.1061,39.1254,96580.0
2016-10-31 15:10:00,40.59,40.7,40.59,40.69,98044.0,39.1254,39.2314,39.1254,39.2218,98044.0
2016-10-31 15:20:00,40.69,40.7,40.66,40.69,124752.0,39.2218,39.2314,39.1929,39.2218,124752.0
2016-10-31 15:30:00,40.69,40.7,40.61,40.62,194915.0,39.2218,39.2314,39.1447,39.1543,194915.0
2016-10-31 15:40:00,40.62,40.63,40.58,40.59,175190.0,39.1543,39.164,39.1158,39.1254,175190.0
2016-10-31 15:50:00,40.59,40.65,40.55,40.61,604831.0,39.1254,39.1832,39.0868,39.1447,604831.0
2016-11-01 09:30:00,40.51,40.82,40.5,40.64,207867.0,39.0483,39.3471,39.0387,39.1736,207867.0
2016-11-01 09:40:00,40.63,40.78,40.58,40.61,330134.0,39.164,39.3085,39.1158,39.1447,330134.0
2016-11-01 09:50:00,40.62,40.73,40.54,40.72,152667.0,39.1543,39.2604,39.0772,39.2507,152667.0
2016-11-01 10:00:00,40.73,40.85,40.68,40.69,166143.0,39.2604,39.376,39.2122,39.2218,166143.0
2016-11-01 10:10:00,40.69,40.74,40.56,40.72,151949.0,39.2218,39.27,39.0965,39.2507,151949.0
2016-11-01 10:20:00,40.72,40.81,40.56,40.57,162333.0,39.2507,39.3375,39.0965,39.1061,162333.0
2016-11-01 10:30:00,40.56,40.66,40.45,40.45,187803.0,39.0965,39.1929,38.9905,38.9905,187803.0
2016-11-01 10:40:00,40.46,40.46,40.25,40.28,238513.0,39.0001,39.0001,38.7977,38.8266,238513.0
2016-11-01 10:50:00,40.27,40.41,40.26,40.4,282627.0,38.8169,38.9519,38.8073,38.9423,282627.0
2016-11-01 11:00:00,40.41,40.43,40.31,40.41,178706.0,38.9519,38.9712,38.8555,38.9519,178706.0
2016-11-01 11:10:00,40.41,40.42,40.32,40.34,338940.0,38.9519,38.9615,38.8651,38.8844,338940.0
2016-11-01 11:20:00,40.33,40.34,40.27,40.29,101826.0,38.8748,38.8844,38.8169,38.8362,101826.0
2016-11-01 11:30:00,40.29,40.36,40.26,40.35,101085.0,38.8362,38.9037,38.8073,38.8941,101085.0
2016-11-01 11:40:00,40.34,40.38,40.28,40.35,83871.0,38.8844,38.923,38.8266,38.8941,83871.0
2016-11-01 11:50:00,40.35,40.37,40.13,40.14,210584.0,38.8941,38.9133,38.682,38.6916,210584.0
2016-11-01 12:00:00,40.14,40.25,39.96,39.99,231330.0,38.6916,38.7977,38.5181,38.5471,231330.0
2016-11-01 12:10:00,39.98,40.1,39.93,39.95,180725.0,38.5374,38.6531,38.4892,38.5085,180725.0
2016-11-01 12:20:00,39.96,40.07,39.93,39.94,105495.0,38.5181,38.6242,38.4892,38.4989,105495.0
2016-11-01 12:30:00,39.94,40.03,39.94,39.94,133280.0,38.4989,38.5856,38.4989,38.4989,133280.0
2016-11-01 12:40:00,39.95,39.96,39.75,39.77,206045.0,38.5085,38.5181,38.3157,38.335,206045.0
2016-11-01 12:50:00,39.77,39.87,39.75,39.78,311107.0,38.335,38.4314,38.3157,38.3446,311107.0
2016-11-01 13:00:00,39.78,39.88,39.77,39.84,93676.0,38.3446,38.441,38.335,38.4025,93676.0
2016-11-01 13:10:00,39.83,39.86,39.74,39.75,190087.0,38.3928,38.4217,38.3061,38.3157,190087.0
2016-11-01 13:20:00,39.74,39.82,39.62,39.78,106551.0,38.3061,38.3832,38.1904,38.3446,106551.0
2016-11-01 13:30:00,39.79,39.79,39.62,39.63,118171.0,38.3543,38.3543,38.1904,38.2,118171.0
2016-11-01 13:40:00,39.62,39.69,39.58,39.65,144470.0,38.1904,38.2579,38.1518,38.2193,144470.0
2016-11-01 13:50:00,39.66,39.76,39.65,39.7,126598.0,38.229,38.3254,38.2193,38.2675,126598.0
2016-11-01 14:00:00,39.69,39.73,39.62,39.64,131648.0,38.2579,38.2964,38.1904,38.2097,131648.0
2016-11-01 14:10:00,39.66,39.71,39.56,39.63,111766.0,38.229,38.2772,38.1326,38.2,111766.0
2016-11-01 14:20:00,39.64,39.85,39.6,39.81,129252.0,38.2097,38.4121,38.1711,38.3735,129252.0
2016-11-01 14:30:00,39.82,39.96,39.75,39.91,137508.0,38.3832,38.5181,38.3157,38.4699,137508.0
2016-11-01 14:40:00,39.91,39.96,39.77,39.79,159588.0,38.4699,38.5181,38.335,38.3543,159588.0
2016-11-01 14:50:00,39.8,39.97,39.76,39.86,124658.0,38.3639,38.5278,38.3254,38.4217,124658.0
2016-11-01 15:00:00,39.86,39.89,39.75,39.82,103616.0,38.4217,38.4507,38.3157,38.3832,103616.0
2016-11-01 15:10:00,39.81,39.94,39.73,39.9,130347.0,38.3735,38.4989,38.2964,38.4603,130347.0
2016-11-01 15:20:00,39.9,39.9,39.82,39.86,98784.0,38.4603,38.4603,38.3832,38.4217,98784.0
2016-11-01 15:30:00,39.87,39.93,39.83,39.93,233611.0,38.4314,38.4892,38.3928,38.4892,233611.0
2016-11-01 15:40:00,39.92,39.93,39.8,39.87,407984.0,38.4796,38.4892,38.3639,38.4314,407984.0
2016-11-01 15:50:00,39.87,39.89,39.76,39.81,1391371.0,38.4314,38.4507,38.3254,38.3735,1391371.0
2016-11-02 09:30:00,39.72,39.87,39.62,39.76,296657.0,38.2868,38.4314,38.1904,38.3254,296657.0
2016-11-02 09:40:00,39.76,40.21,39.74,40.14,242689.0,38.3254,38.7591,38.3061,38.6916,242689.0
2016-11-02 09:50:00,40.14,40.17,39.99,40.07,118478.0,38.6916,38.7206,38.5471,38.6242,118478.0
2016-11-02 10:00:00,40.08,40.25,40.0,40.08,103903.0,38.6338,38.7977,38.5567,38.6338,103903.0
2016-11-02 10:10:00,40.08,40.14,39.97,39.97,136164.0,38.6338,38.6916,38.5278,38.5278,136164.0
2016-11-02 10:20:00,39.97,40.04,39.88,39.98,99677.0,38.5278,38.5952,38.441,38.5374,99677.0
2016-11-02 10:30:00,39.98,39.98,39.82,39.94,172531.0,38.5374,38.5374,38.3832,38.4989,172531.0
2016-11-02 10:40:00,39.95,40.08,39.92,40.04,122433.0,38.5085,38.6338,38.4796,38.5952,122433.0
2016-11-02 10:50:00,40.03,40.05,39.89,39.93,84954.0,38.5856,38.6049,38.4507,38.4892,84954.0
2016-11-02 11:00:00,39.93,40.08,39.86,40.01,113140.0,38.4892,38.6338,38.4217,38.5663,113140.0
2016-11-02 11:10:00,40.01,40.11,39.93,39.98,95251.0,38.5663,38.6627,38.4892,38.5374,95251.0
2016-11-02 11:20:00,40.0,40.04,39.93,39.98,57417.0,38.5567,38.5952,38.4892,38.5374,57417.0
2016-11-02 11:30:00,39.97,40.01,39.9,39.94,68464.0,38.5278,38.5663,38.4603,38.4989,68464.0
2016-11-02 11:40:00,39.94,40.09,39.94,40.08,82926.0,38.4989,38.6434,38.4989,38.6338,82926.0
2016-11-02 11:50:00,40.08,40.1,39.97,39.98,59135.0,38.6338,38.6531,38.5278,38.5374,59135.0
2016-11-02 12:00:00,39.97,40.1,39.96,40.09,73520.0,38.5278,38.6531,38.5181,38.6434,73520.0
2016-11-02 12:10:00,40.1,40.11,40.06,40.07,50825.0,38.6531,38.6627,38.6145,38.6242,50825.0
2016-11-02 12:20:00,40.07,40.1,40.02,40.09,92589.0,38.6242,38.6531,38.576,38.6434,92589.0
2016-11-02 12:30:00,40.09,40.1,40.04,40.06,42687.0,38.6434,38.6531,38.5952,38.6145,42687.0
2016-11-02 12:40:00,40.06,40.11,40.06,40.09,43359.0,38.6145,38.6627,38.6145,38.6434,43359.0
2016-11-02 12:50:00,40.09,40.11,40.03,40.1,78234.0,38.6434,38.6627,38.5856,38.6531,78234.0
2016-11-02 13:00:00,40.09,40.13,40.01,40.02,46216.0,38.6434,38.682,38.5663,38.576,46216.0
2016-11-02 13:10:00,40.02,40.03,39.84,39.86,62645.0,38.576,38.5856,38.4025,38.4217,62645.0
2016-11-02 13:20:00,39.85,39.91,39.78,39.81,63759.0,38.4121,38.4699,38.3446,38.3735,63759.0
2016-11-02 13:30:00,39.8,39.82,39.75,39.76,60027.0,38.3639,38.3832,38.3157,38.3254,60027.0
2016-11-02 13:40:00,39.76,39.78,39.73,39.75,73467.0,38.3254,38.3446,38.2964,38.3157,73467.0
2016-11-02 13:50:00,39.76,39.96,39.73,39.85,96007.0,38.3254,38.5181,38.2964,38.4121,96007.0
2016-11-02 14:00:00,39.84,39.95,39.67,39.75,151823.0,38.4025,38.5085,38.2386,38.3157,151823.0
2016-11-02 14:10:00,39.74,40.01,39.73,39.98,124800.0,38.3061,38.5663,38.2964,38.5374,124800.0
2016-11-02 14:20:00,39.99,40.08,39.86,39.96,107392.0,38.5471,38.6338,38.4217,38.5181,107392.0
2016-11-02 14:30:00,39.95,40.11,39.95,40.07,114008.0,38.5085,38.6627,38.5085,38.6242,114008.0
2016-11-02 14:40:00,40.06,40.11,39.98,40.0,156251.0,38.6145,38.6627,38.5374,38.5567,156251.0
2016-11-02 14:50:00,40.0,40.06,39.93,39.98,224435.0,38.5567,38.6145,38.4892,38.5374,224435.0
2016-11-02 15:00:00,39.98,40.03,39.94,39.97,120451.0,38.5374,38.5856,38.4989,38.5278,120451.0
2016-11-02 15:10:00,39.97,40.0,39.82,39.84,235816.0,38.5278,38.5567,38.3832,38.4025,235816.0
2016-11-02 15:20:00,39.84,39.91,39.84,39.85,128936.0,38.4025,38.4699,38.4025,38.4121,128936.0
2016-11-02 15:30:00,39.86,39.86,39.74,39.75,135611.0,38.4217,38.4217,38.3061,38.3157,135611.0
2016-11-02 15:40:00,39.75,39.78,39.71,39.73,226922.0,38.3157,38.3446,38.2772,38.2964,226922.0
2016-11-02 15:50:00,39.74,39.77,39.62,39.7,395922.0,38.3061,38.335,38.1904,38.2675,395922.0
2016-11-03 09:30:00,39.78,40.04,39.62,39.97,255628.0,38.442,38.6933,38.2874,38.6256,255628.0
2016-11-03 09:40:00,39.95,40.03,39.82,39.94,303071.0,38.6063,38.6836,38.4807,38.5966,303071.0
2016-11-03 09:50:00,39.94,40.16,39.93,40.11,265365.0,38.5966,38.8092,38.587,38.7609,265365.0
2016-11-03 10:00:00,40.11,40.23,39.98,40.11,209947.0,38.7609,38.8769,38.6353,38.7609,209947.0
2016-11-03 10:10:00,40.11,40.24,40.0,40.12,221459.0,38.7609,38.8865,38.6546,38.7706,221459.0
2016-11-03 10:20:00,40.12,40.2,40.12,40.12,80554.0,38.7706,38.8479,38.7706,38.7706,80554.0
2016-11-03 10:30:00,40.12,40.14,39.98,40.04,219848.0,38.7706,38.7899,38.6353,38.6933,219848.0
2016-11-03 10:40:00,40.04,40.13,40.0,40.03,99992.0,38.6933,38.7802,38.6546,38.6836,99992.0
2016-11-03 10:50:00,40.03,40.05,39.85,39.89,71302.0,38.6836,38.7029,38.5096,38.5483,71302.0
2016-11-03 11:00:00,39.89,39.98,39.79,39.97,68813.0,38.5483,38.6353,38.4517,38.6256,68813.0
2016-11-03 11:10:00,39.97,39.99,39.91,39.98,40610.0,38.6256,38.6449,38.5676,38.6353,40610.0
2016-11-03 11:20:00,39.98,40.06,39.93,39.96,83754.0,38.6353,38.7126,38.587,38.6159,83754.0
2016-11-03 11:30:00,39.97,40.07,39.94,40.02,104308.0,38.6256,38.7222,38.5966,38.6739,104308.0
2016-11-03 11:40:00,40.02,40.04,39.96,39.97,71544.0,38.6739,38.6933,38.6159,38.6256,71544.0
2016-11-03 11:50:00,39.97,40.0,39.92,39.97,78875.0,38.6256,38.6546,38.5773,38.6256,78875.0
2016-11-03 12:00:00,39.97,40.0,39.92,39.99,79509.0,38.6256,38.6546,38.5773,38.6449,79509.0
2016-11-03 12:10:00,39.99,40.11,39.98,40.1,98553.0,38.6449,38.7609,38.6353,38.7512,98553.0
2016-11-03 12:20:00,40.11,40.11,40.03,40.05,68314.0,38.7609,38.7609,38.6836,38.7029,68314.0
2016-11-03 12:30:00,40.05,40.1,40.01,40.03,41263.0,38.7029,38.7512,38.6643,38.6836,41263.0
2016-11-03 12:40:00,40.04,40.08,39.97,40.0,60350.0,38.6933,38.7319,38.6256,38.6546,60350.0
2016-11-03 12:50:00,40.0,40.07,39.98,40.01,50284.0,38.6546,38.7222,38.6353,38.6643,50284.0
2016-11-03 13:00:00,40.02,40.02,39.92,39.98,66468.0,38.6739,38.6739,38.5773,38.6353,66468.0
2016-11-03 13:10:00,39.97,39.99,39.87,39.9,53371.0,38.6256,38.6449,38.529,38.558,53371.0
2016-11-03 13:20:00,39.9,39.9,39.82,39.83,84550.0,38.558,38.558,38.4807,38.4903,84550.0
2016-11-03 13:30:00,39.83,39.84,39.72,39.72,129512.0,38.4903,38.5,38.384,38.384,129512.0
2016-11-03 13:40:00,39.73,39.79,39.72,39.78,82570.0,38.3937,38.4517,38.384,38.442,82570.0
2016-11-03 13:50:00,39.78,39.81,39.71,39.8,116723.0,38.442,38.471,38.3744,38.4613,116723.0
2016-11-03 14:00:00,39.8,39.83,39.77,39.77,82586.0,38.4613,38.4903,38.4323,38.4323,82586.0
2016-11-03 14:10:00,39.77,39.84,39.68,39.69,102747.0,38.4323,38.5,38.3454,38.355,102747.0
2016-11-03 14:20:00,39.69,39.78,39.68,39.71,90688.0,38.355,38.442,38.3454,38.3744,90688.0
2016-11-03 14:30:00,39.71,39.73,39.64,39.67,86699.0,38.3744,38.3937,38.3067,38.3357,86699.0
2016-11-03 14:40:00,39.68,39.69,39.62,39.68,83695.0,38.3454,38.355,38.2874,38.3454,83695.0
2016-11-03 14:50:00,39.68,39.75,39.65,39.7,120784.0,38.3454,38.413,38.3164,38.3647,120784.0
2016-11-03 15:00:00,39.7,39.7,39.61,39.62,109111.0,38.3647,38.3647,38.2777,38.2874,109111.0
2016-11-03 15:10:00,39.62,39.65,39.55,39.59,105242.0,38.2874,38.3164,38.2197,38.2584,105242.0
2016-11-03 15:20:00,39.59,39.6,39.48,39.49,172352.0,38.2584,38.2681,38.1521,38.1618,172352.0
2016-11-03 15:30:00,39.49,39.51,39.34,39.37,305685.0,38.1618,38.1811,38.0168,38.0458,305685.0
2016-11-03 15:40:00,39.36,39.44,39.3,39.35,387202.0,38.0361,38.1134,37.9781,38.0265,387202.0
2016-11-03 15:50:00,39.34,39.42,39.33,39.39,488926.0,38.0168,38.0941,38.0071,38.0651,488926.0
2016-11-04 09:30:00,39.27,39.76,39.24,39.62,360959.0,37.9492,38.4227,37.9202,38.2874,360959.0
2016-11-04 09:40:00,39.61,39.61,39.31,39.39,180127.0,38.2777,38.2777,37.9878,38.0651,180127.0
2016-11-04 09:50:00,39.37,39.5,39.31,39.43,136828.0,38.0458,38.1714,37.9878,38.1038,136828.0
2016-11-04 10:00:00,39.44,39.73,39.42,39.7,308648.0,38.1134,38.3937,38.0941,38.3647,308648.0
2016-11-04 10:10:00,39.72,39.98,39.72,39.85,238122.0,38.384,38.6353,38.384,38.5096,238122.0
2016-11-04 10:20:00,39.86,39.98,39.77,39.84,169867.0,38.5193,38.6353,38.4323,38.5,169867.0
2016-11-04 10:30:00,39.84,39.94,39.7,39.94,128582.0,38.5,38.5966,38.3647,38.5966,128582.0
2016-11-04 10:40:00,39.93,39.98,39.72,39.75,104065.0,38.587,38.6353,38.384,38.413,104065.0
2016-11-04 10:50:00,39.77,39.79,39.66,39.77,144342.0,38.4323,38.4517,38.326,38.4323,144342.0
2016-11-04 11:00:00,39.76,39.94,39.74,39.89,229074.0,38.4227,38.5966,38.4033,38.5483,229074.0
2016-11-04 11:10:00,39.9,39.99,39.86,39.95,156399.0,38.558,38.6449,38.5193,38.6063,156399.0
2016-11-04 11:20:00,39.96,39.96,39.88,39.91,78340.0,38.6159,38.6159,38.5386,38.5676,78340.0
2016-11-04 11:30:00,39.91,39.91,39.73,39.78,177604.0,38.5676,38.5676,38.3937,38.442,177604.0
2016-11-04 11:40:00,39.77,39.81,39.65,39.68,77259.0,38.4323,38.471,38.3164,38.3454,77259.0
2016-11-04 11:50:00,39.69,39.7,39.66,39.68,81783.0,38.355,38.3647,38.326,38.3454,81783.0
2016-11-04 12:00:00,39.68,39.77,39.67,39.72,91984.0,38.3454,38.4323,38.3357,38.384,91984.0
2016-11-04 12:10:00,39.73,40.0,39.73,39.92,263876.0,38.3937,38.6546,38.3937,38.5773,263876.0
2016-11-04 12:20:00,39.93,39.96,39.84,39.89,92660.0,38.587,38.6159,38.5,38.5483,92660.0
2016-11-04 12:30:00,39.9,39.92,39.85,39.87,94842.0,38.558,38.5773,38.5096,38.529,94842.0
2016-11-04 12:40:00,39.86,39.88,39.79,39.86,63541.0,38.5193,38.5386,38.4517,38.5193,63541.0
2016-11-04 12:50:00,39.86,39.89,39.82,39.88,37291.0,38.5193,38.5483,38.4807,38.5386,37291.0
2016-11-04 13:00:00,39.89,39.99,39.84,39.97,146834.0,38.5483,38.6449,38.5,38.6256,146834.0
2016-11-04 13:10:00,39.97,40.14,39.95,40.13,227956.0,38.6256,38.7899,38.6063,38.7802,227956.0
2016-11-04 13:20:00,40.13,40.13,40.06,40.11,116738.0,38.7802,38.7802,38.7126,38.7609,116738.0
2016-11-04 13:30:00,40.11,40.2,40.07,40.19,114552.0,38.7609,38.8479,38.7222,38.8382,114552.0
2016-11-04 13:40:00,40.19,40.22,40.1,40.14,82586.0,38.8382,38.8672,38.7512,38.7899,82586.0
2016-11-04 13:50:00,40.14,40.19,40.1,40.11,82740.0,38.7899,38.8382,38.7512,38.7609,82740.0
2016-11-04 14:00:00,40.11,40.14,40.04,40.05,107719.0,38.7609,38.7899,38.6933,38.7029,107719.0
2016-11-04 14:10:00,40.05,40.14,40.04,40.11,59029.0,38.7029,38.7899,38.6933,38.7609,59029.0
2016-11-04 14:20:00,40.11,40.14,39.99,40.02,103351.0,38.7609,38.7899,38.6449,38.6739,103351.0
2016-11-04 14:30:00,40.01,40.02,39.95,39.98,125954.0,38.6643,38.6739,38.6063,38.6353,125954.0
2016-11-04 14:40:00,39.97,40.0,39.93,39.96,80813.0,38.6256,38.6546,38.587,38.6159,80813.0
2016-11-04 14:50:00,39.96,40.1,39.96,40.08,125985.0,38.6159,38.7512,38.6159,38.7319,125985.0
2016-11-04 15:00:00,40.08,40.08,39.94,39.96,159026.0,38.7319,38.7319,38.5966,38.6159,159026.0
2016-11-04 15:10:00,39.96,40.0,39.89,39.89,249249.0,38.6159,38.6546,38.5483,38.5483,249249.0
2016-11-04 15:20:00,39.9,39.93,39.82,39.84,115574.0,38.558,38.587,38.4807,38.5,115574.0
2016-11-04 15:30:00,39.84,39.84,39.69,39.71,254636.0,38.5,38.5,38.355,38.3744,254636.0
2016-11-04 15:40:00,39.71,39.75,39.66,39.71,227782.0,38.3744,38.413,38.326,38.3744,227782.0
2016-11-04 15:50:00,39.69,39.76,39.66,39.74,482607.0,38.355,38.4227,38.326,38.4033,482607.0
2016-11-07 09:30:00,40.4,40.72,40.31,40.66,394159.0,39.0411,39.3504,38.9542,39.2924,394159.0
2016-11-07 09:40:00,40.69,41.11,40.69,41.04,680324.0,39.3214,39.7273,39.3214,39.6596,680324.0
2016-11-07 09:50:00,41.03,41.07,40.88,40.97,300290.0,39.65,39.6886,39.505,39.592,300290.0
2016-11-07 10:00:00,40.97,41.12,40.96,41.08,398271.0,39.592,39.7369,39.5823,39.6983,398271.0
2016-11-07 10:10:00,41.08,41.15,41.03,41.09,269810.0,39.6983,39.7659,39.65,39.7079,269810.0
2016-11-07 10:20:00,41.08,41.18,41.03,41.18,216742.0,39.6983,39.7949,39.65,39.7949,216742.0
2016-11-07 10:30:00,41.19,41.34,41.17,41.31,328328.0,39.8046,39.9495,39.7852,39.9205,328328.0
2016-11-07 10:40:00,41.31,41.35,41.25,41.33,200411.0,39.9205,39.9592,39.8626,39.9399,200411.0
2016-11-07 10:50:00,41.33,41.44,41.32,41.41,212325.0,39.9399,40.0462,39.9302,40.0172,212325.0
2016-11-07 11:00:00,41.41,41.45,41.36,41.4,134187.0,40.0172,40.0558,39.9689,40.0075,134187.0
2016-11-07 11:10:00,41.4,41.45,41.31,41.39,128202.0,40.0075,40.0558,39.9205,39.9978,128202.0
2016-11-07 11:20:00,41.4,41.58,41.37,41.57,196544.0,40.0075,40.1815,39.9785,40.1718,196544.0
2016-11-07 11:30:00,41.56,41.57,41.43,41.46,146874.0,40.1621,40.1718,40.0365,40.0655,146874.0
2016-11-07 11:40:00,41.46,41.55,41.44,41.48,171529.0,40.0655,40.1525,40.0462,40.0848,171529.0
2016-11-07 11:50:00,41.48,41.61,41.47,41.61,151828.0,40.0848,40.2104,40.0752,40.2104,151828.0
2016-11-07 12:00:00,41.61,41.65,41.53,41.53,112180.0,40.2104,40.2491,40.1331,40.1331,112180.0
2016-11-07 12:10:00,41.53,41.6,41.36,41.38,219794.0,40.1331,40.2008,39.9689,39.9882,219794.0
2016-11-07 12:20:00,41.36,41.41,41.31,41.41,99032.0,39.9689,40.0172,39.9205,40.0172,99032.0
2016-11-07 12:30:00,41.4,41.4,41.27,41.28,149772.0,40.0075,40.0075,39.8819,39.8915,149772.0
2016-11-07 12:40:00,41.29,41.29,41.22,41.23,87361.0,39.9012,39.9012,39.8336,39.8432,87361.0
2016-11-07 12:50:00,41.23,41.26,41.19,41.26,117543.0,39.8432,39.8722,39.8046,39.8722,117543.0
2016-11-07 13:00:00,41.26,41.31,41.16,41.21,113540.0,39.8722,39.9205,39.7756,39.8239,113540.0
2016-11-07 13:10:00,41.21,41.27,41.19,41.23,90347.0,39.8239,39.8819,39.8046,39.8432,90347.0
2016-11-07 13:20:00,41.25,41.29,41.19,41.25,67527.0,39.8626,39.9012,39.8046,39.8626,67527.0
2016-11-07 13:30:00,41.24,41.29,41.22,41.25,91184.0,39.8529,39.9012,39.8336,39.8626,91184.0
2016-11-07 13:40:00,41.26,41.32,41.25,41.31,108964.0,39.8722,39.9302,39.8626,39.9205,108964.0
2016-11-07 13:50:00,41.31,41.46,41.31,41.36,105836.0,39.9205,40.0655,39.9205,39.9689,105836.0
2016-11-07 14:00:00,41.36,41.38,41.28,41.33,92532.0,39.9689,39.9882,39.8915,39.9399,92532.0
2016-11-07 14:10:00,41.33,41.35,41.28,41.33,82349.0,39.9399,39.9592,39.8915,39.9399,82349.0
2016-11-07 14:20:00,41.32,41.35,41.26,41.28,85529.0,39.9302,39.9592,39.8722,39.8915,85529.0
2016-11-07 14:30:00,41.29,41.37,41.27,41.37,93020.0,39.9012,39.9785,39.8819,39.9785,93020.0
2016-11-07 14:40:00,41.37,41.38,41.18,41.19,197186.0,39.9785,39.9882,39.7949,39.8046,197186.0
2016-11-07 14:50:00,41.2,41.25,41.17,41.2,105152.0,39.8142,39.8626,39.7852,39.8142,105152.0
2016-11-07 15:00:00,41.2,41.25,41.18,41.24,108369.0,39.8142,39.8626,39.7949,39.8529,108369.0
2016-11-07 15:10:00,41.25,41.28,41.23,41.25,173321.0,39.8626,39.8915,39.8432,39.8626,173321.0
2016-11-07 15:20:00,41.25,41.3,41.21,41.27,182687.0,39.8626,39.9109,39.8239,39.8819,182687.0
2016-11-07 15:30:00,41.28,41.3,41.25,41.3,205713.0,39.8915,39.9109,39.8626,39.9109,205713.0
2016-11-07 15:40:00,41.3,41.42,41.29,41.41,235993.0,39.9109,40.0268,39.9012,40.0172,235993.0
2016-11-07 15:50:00,41.42,41.5,41.41,41.48,636192.0,40.0268,40.1041,40.0172,40.0848,636192.0
2016-11-08 09:30:00,41.37,41.52,41.04,41.17,180787.0,39.9785,40.1235,39.6596,39.7852,180787.0
2016-11-08 09:40:00,41.19,41.34,41.18,41.25,137692.0,39.8046,39.9495,39.7949,39.8626,137692.0
2016-11-08 09:50:00,41.24,41.29,41.18,41.28,147325.0,39.8529,39.9012,39.7949,39.8915,147325.0
2016-11-08 10:00:00,41.27,41.33,41.05,41.16,123807.0,39.8819,39.9399,39.6693,39.7756,123807.0
2016-11-08 10:10:00,41.17,41.19,41.06,41.08,96666.0,39.7852,39.8046,39.6789,39.6983,96666.0
2016-11-08 10:20:00,41.08,41.24,41.06,41.18,58757.0,39.6983,39.8529,39.6789,39.7949,58757.0
2016-11-08 10:30:00,41.17,41.18,41.1,41.11,99008.0,39.7852,39.7949,39.7176,39.7273,99008.0
2016-11-08 10:40:00,41.11,41.13,41.02,41.12,173020.0,39.7273,39.7466,39.6403,39.7369,173020.0
2016-11-08 10:50:00,41.09,41.13,41.07,41.13,64583.0,39.7079,39.7466,39.6886,39.7466,64583.0
2016-11-08 11:00:00,41.12,41.37,41.1,41.36,117776.0,39.7369,39.9785,39.7176,39.9689,117776.0
2016-11-08 11:10:00,41.35,41.41,41.34,41.39,130147.0,39.9592,40.0172,39.9495,39.9978,130147.0
2016-11-08 11:20:00,41.39,41.41,41.28,41.3,136958.0,39.9978,40.0172,39.8915,39.9109,136958.0
2016-11-08 11:30:00,41.31,41.57,41.31,41.53,618763.0,39.9205,40.1718,39.9205,40.1331,618763.0
2016-11-08 11:40:00,41.52,41.63,41.49,41.51,185758.0,40.1235,40.2298,40.0945,40.1138,185758.0
2016-11-08 11:50:00,41.5,41.66,41.5,41.65,86718.0,40.1041,40.2588,40.1041,40.2491,86718.0
2016-11-08 12:00:00,41.66,41.68,41.58,41.61,119139.0,40.2588,40.2781,40.1815,40.2104,119139.0
2016-11-08 12:10:00,41.62,41.68,41.59,41.65,74317.0,40.2201,40.2781,40.1911,40.2491,74317.0
2016-11-08 12:20:00,41.64,41.65,41.59,41.63,35799.0,40.2394,40.2491,40.1911,40.2298,35799.0
2016-11-08 12:30:00,41.63,41.64,41.56,41.6,61085.0,40.2298,40.2394,40.1621,40.2008,61085.0
2016-11-08 12:40:00,41.6,41.62,41.54,41.61,69675.0,40.2008,40.2201,40.1428,40.2104,69675.0
2016-11-08 12:50:00,41.62,41.67,41.6,41.65,57689.0,40.2201,40.2684,40.2008,40.2491,57689.0
2016-11-08 13:00:00,41.65,41.67,41.54,41.56,62758.0,40.2491,40.2684,40.1428,40.1621,62758.0
2016-11-08 13:10:00,41.56,41.6,41.5,41.56,63701.0,40.1621,40.2008,40.1041,40.1621,63701.0
2016-11-08 13:20:00,41.55,41.57,41.52,41.54,62366.0,40.1525,40.1718,40.1235,40.1428,62366.0
2016-11-08 13:30:00,41.53,41.58,41.51,41.57,74547.0,40.1331,40.1815,40.1138,40.1718,74547.0
2016-11-08 13:40:00,41.57,41.58,41.46,41.48,44210.0,40.1718,40.1815,40.0655,40.0848,44210.0
2016-11-08 13:50:00,41.48,41.52,41.46,41.5,38893.0,40.0848,40.1235,40.0655,40.1041,38893.0
2016-11-08 14:00:00,41.5,41.59,41.47,41.57,65095.0,40.1041,40.1911,40.0752,40.1718,65095.0
2016-11-08 14:10:00,41.58,41.63,41.53,41.59,96220.0,40.1815,40.2298,40.1331,40.1911,96220.0
2016-11-08 14:20:00,41.59,41.64,41.59,41.64,71838.0,40.1911,40.2394,40.1911,40.2394,71838.0
2016-11-08 14:30:00,41.64,41.67,41.57,41.63,115022.0,40.2394,40.2684,40.1718,40.2298,115022.0
2016-11-08 14:40:00,41.63,41.66,41.57,41.64,100463.0,40.2298,40.2588,40.1718,40.2394,100463.0
2016-11-08 14:50:00,41.63,41.65,41.6,41.64,63810.0,40.2298,40.2491,40.2008,40.2394,63810.0
2016-11-08 15:00:00,41.63,41.74,41.6,41.73,144016.0,40.2298,40.3361,40.2008,40.3264,144016.0
2016-11-08 15:10:00,41.74,41.78,41.68,41.68,128307.0,40.3361,40.3747,40.2781,40.2781,128307.0
2016-11-08 15:20:00,41.69,41.83,41.68,41.77,260073.0,40.2878,40.423,40.2781,40.3651,260073.0
2016-11-08 15:30:00,41.77,41.85,41.76,41.8,215754.0,40.3651,40.4424,40.3554,40.3941,215754.0
2016-11-08 15:40:00,41.79,41.82,41.74,41.75,262990.0,40.3844,40.4134,40.3361,40.3457,262990.0
2016-11-08 15:50:00,41.76,41.79,41.67,41.7,592736.0,40.3554,40.3844,40.2684,40.2974,592736.0
2016-11-09 09:30:00,40.76,41.7,40.44,41.44,591574.0,39.389,40.2974,39.0798,40.0462,591574.0
2016-11-09 09:40:00,41.43,41.87,41.24,41.86,264697.0,40.0365,40.4617,39.8529,40.452,264697.0
2016-11-09 09:50:00,41.86,42.28,41.78,41.9,480889.0,40.452,40.8579,40.3747,40.4907,480889.0
2016-11-09 10:00:00,41.9,41.98,41.68,41.68,248993.0,40.4907,40.568,40.2781,40.2781,248993.0
2016-11-09 10:10:00,41.69,41.8,41.48,41.54,195979.0,40.2878,40.3941,40.0848,40.1428,195979.0
2016-11-09 10:20:00,41.55,41.8,41.52,41.79,126670.0,40.1525,40.3941,40.1235,40.3844,126670.0
2016-11-09 10:30:00,41.79,41.81,41.48,41.56,170965.0,40.3844,40.4037,40.0848,40.1621,170965.0
2016-11-09 10:40:00,41.57,41.73,41.54,41.55,134108.0,40.1718,40.3264,40.1428,40.1525,134108.0
2016-11-09 10:50:00,41.56,41.65,41.47,41.56,162896.0,40.1621,40.2491,40.0752,40.1621,162896.0
2016-11-09 11:00:00,41.55,41.96,41.55,41.95,318258.0,40.1525,40.5487,40.1525,40.539,318258.0
2016-11-09 11:10:00,41.95,42.08,41.5,42.02,205981.0,40.539,40.6646,40.1041,40.6067,205981.0
2016-11-09 11:20:00,42.01,42.13,41.98,42.06,168481.0,40.597,40.713,40.568,40.6453,168481.0
2016-11-09 11:30:00,42.07,42.27,42.05,42.23,168362.0,40.655,40.8482,40.6356,40.8096,168362.0
2016-11-09 11:40:00,42.23,42.26,42.14,42.25,158978.0,40.8096,40.8386,40.7226,40.8289,158978.0
2016-11-09 11:50:00,42.25,42.32,42.15,42.16,207038.0,40.8289,40.8966,40.7323,40.7419,207038.0
2016-11-09 12:00:00,42.17,42.18,41.88,41.89,116085.0,40.7516,40.7613,40.4714,40.481,116085.0
2016-11-09 12:10:00,41.9,42.08,41.84,42.05,87130.0,40.4907,40.6646,40.4327,40.6356,87130.0
2016-11-09 12:20:00,42.05,42.11,41.96,42.04,73543.0,40.6356,40.6936,40.5487,40.626,73543.0
2016-11-09 12:30:00,42.02,42.05,41.9,41.91,96838.0,40.6067,40.6356,40.4907,40.5004,96838.0
2016-11-09 12:40:00,41.92,42.1,41.92,42.03,99074.0,40.51,40.684,40.51,40.6163,99074.0
2016-11-09 12:50:00,42.05,42.39,42.04,42.36,248094.0,40.6356,40.9642,40.626,40.9352,248094.0
2016-11-09 13:00:00,42.35,42.36,42.16,42.22,149834.0,40.9256,40.9352,40.7419,40.7999,149834.0
2016-11-09 13:10:00,42.23,42.29,42.17,42.22,81833.0,40.8096,40.8676,40.7516,40.7999,81833.0
2016-11-09 13:20:00,42.21,42.24,42.09,42.21,187796.0,40.7903,40.8193,40.6743,40.7903,187796.0
2016-11-09 13:30:00,42.21,42.32,42.16,42.24,97032.0,40.7903,40.8966,40.7419,40.8193,97032.0
2016-11-09 13:40:00,42.25,42.35,42.22,42.32,81806.0,40.8289,40.9256,40.7999,40.8966,81806.0
2016-11-09 13:50:00,42.33,42.39,42.24,42.26,155100.0,40.9062,40.9642,40.8193,40.8386,155100.0
2016-11-09 14:00:00,42.27,42.37,42.24,42.36,99848.0,40.8482,40.9449,40.8193,40.9352,99848.0
2016-11-09 14:10:00,42.35,42.44,42.34,42.42,151019.0,40.9256,41.0125,40.9159,40.9932,151019.0
2016-11-09 14:20:00,42.42,42.45,42.38,42.43,103896.0,40.9932,41.0222,40.9545,41.0029,103896.0
2016-11-09 14:30:00,42.44,42.56,42.42,42.56,302315.0,41.0125,41.1285,40.9932,41.1285,302315.0
2016-11-09 14:40:00,42.57,42.74,42.56,42.7,342111.0,41.1382,41.3024,41.1285,41.2638,342111.0
2016-11-09 14:50:00,42.7,42.7,42.58,42.65,107882.0,41.2638,41.2638,41.1478,41.2155,107882.0
2016-11-09 15:00:00,42.65,42.69,42.64,42.66,104320.0,41.2155,41.2541,41.2058,41.2251,104320.0
2016-11-09 15:10:00,42.65,42.75,42.64,42.73,222921.0,41.2155,41.3121,41.2058,41.2928,222921.0
2016-11-09 15:20:00,42.73,42.75,42.53,42.55,160091.0,41.2928,41.3121,41.0995,41.1188,160091.0
2016-11-09 15:30:00,42.55,42.56,42.38,42.41,205133.0,41.1188,41.1285,40.9545,40.9835,205133.0
2016-11-09 15:40:00,42.41,42.5,42.33,42.4,247286.0,40.9835,41.0705,40.9062,40.9739,247286.0
2016-11-09 15:50:00,42.41,42.46,42.38,42.41,405800.0,40.9835,41.0319,40.9545,40.9835,405800.0
2016-11-10 09:30:00,42.71,43.14,42.55,43.07,375676.0,41.2734,41.689,41.1188,41.6213,375676.0
2016-11-10 09:40:00,43.07,43.29,43.07,43.18,261246.0,41.6213,41.8339,41.6213,41.7276,261246.0
2016-11-10 09:50:00,43.19,43.39,43.06,43.19,247379.0,41.7373,41.9306,41.6117,41.7373,247379.0
2016-11-10 10:00:00,43.19,43.23,43.03,43.12,191936.0,41.7373,41.776,41.5827,41.6697,191936.0
2016-11-10 10:10:00,43.13,43.22,43.03,43.12,271203.0,41.6793,41.7663,41.5827,41.6697,271203.0
2016-11-10 10:20:00,43.13,43.22,43.01,43.06,252525.0,41.6793,41.7663,41.5634,41.6117,252525.0
2016-11-10 10:30:00,43.08,43.18,42.75,42.83,274674.0,41.631,41.7276,41.3121,41.3894,274674.0
2016-11-10 10:40:00,42.83,42.97,42.78,42.81,305592.0,41.3894,41.5247,41.3411,41.3701,305592.0
2016-11-10 10:50:00,42.83,42.89,42.54,42.57,205837.0,41.3894,41.4474,41.1092,41.1382,205837.0
2016-11-10 11:00:00,42.56,42.77,42.52,42.62,150269.0,41.1285,41.3314,41.0898,41.1865,150269.0
2016-11-10 11:10:00,42.6,42.74,42.41,42.61,264202.0,41.1671,41.3024,40.9835,41.1768,264202.0
2016-11-10 11:20:00,42.61,42.69,42.45,42.52,202342.0,41.1768,41.2541,41.0222,41.0898,202342.0
2016-11-10 11:30:00,42.52,42.56,42.38,42.54,144788.0,41.0898,41.1285,40.9545,41.1092,144788.0
2016-11-10 11:40:00,42.54,42.69,42.47,42.51,263135.0,41.1092,41.2541,41.0415,41.0802,263135.0
2016-11-10 11:50:00,42.51,42.55,42.15,42.26,231587.0,41.0802,41.1188,40.7323,40.8386,231587.0
2016-11-10 12:00:00,42.26,42.5,42.25,42.35,107701.0,40.8386,41.0705,40.8289,40.9256,107701.0
2016-11-10 12:10:00,42.34,42.42,42.25,42.26,104719.0,40.9159,40.9932,40.8289,40.8386,104719.0
2016-11-10 12:20:00,42.25,42.37,42.18,42.31,176373.0,40.8289,40.9449,40.7613,40.8869,176373.0
2016-11-10 12:30:00,42.31,42.44,42.26,42.37,366242.0,40.8869,41.0125,40.8386,40.9449,366242.0
2016-11-10 12:40:00,42.36,42.54,42.29,42.49,156693.0,40.9352,41.1092,40.8676,41.0608,156693.0
2016-11-10 12:50:00,42.49,42.63,42.48,42.58,169084.0,41.0608,41.1961,41.0512,41.1478,169084.0
2016-11-10 13:00:00,42.58,42.62,42.5,42.6,106864.0,41.1478,41.1865,41.0705,41.1671,106864.0
2016-11-10 13:10:00,42.6,42.64,42.46,42.49,155791.0,41.1671,41.2058,41.0319,41.0608,155791.0
2016-11-10 13:20:00,42.47,42.58,42.46,42.58,149642.0,41.0415,41.1478,41.0319,41.1478,149642.0
2016-11-10 13:30:00,42.58,42.59,42.53,42.54,156941.0,41.1478,41.1575,41.0995,41.1092,156941.0
2016-11-10 13:40:00,42.53,42.62,42.48,42.61,106453.0,41.0995,41.1865,41.0512,41.1768,106453.0
2016-11-10 13:50:00,42.6,42.68,42.56,42.63,90609.0,41.1671,41.2445,41.1285,41.1961,90609.0
2016-11-10 14:00:00,42.61,42.68,42.57,42.61,122847.0,41.1768,41.2445,41.1382,41.1768,122847.0
2016-11-10 14:10:00,42.61,42.67,42.53,42.59,91610.0,41.1768,41.2348,41.0995,41.1575,91610.0
2016-11-10 14:20:00,42.58,42.64,42.51,42.59,89246.0,41.1478,41.2058,41.0802,41.1575,89246.0
2016-11-10 14:30:00,42.59,42.64,42.48,42.5,242186.0,41.1575,41.2058,41.0512,41.0705,242186.0
2016-11-10 14:40:00,42.51,42.57,42.47,42.55,74347.0,41.0802,41.1382,41.0415,41.1188,74347.0
2016-11-10 14:50:00,42.55,42.6,42.47,42.59,73958.0,41.1188,41.1671,41.0415,41.1575,73958.0
2016-11-10 15:00:00,42.6,42.6,42.43,42.46,120719.0,41.1671,41.1671,41.0029,41.0319,120719.0
2016-11-10 15:10:00,42.45,42.48,42.32,42.34,92585.0,41.0222,41.0512,40.8966,40.9159,92585.0
2016-11-10 15:20:00,42.34,42.35,42.27,42.3,215181.0,40.9159,40.9256,40.8482,40.8772,215181.0
2016-11-10 15:30:00,42.3,42.31,42.18,42.21,247988.0,40.8772,40.8869,40.7613,40.7903,247988.0
2016-11-10 15:40:00,42.22,42.3,42.2,42.29,222973.0,40.7999,40.8772,40.7806,40.8676,222973.0
2016-11-10 15:50:00,42.29,42.32,42.16,42.3,475338.0,40.8676,40.8966,40.7419,40.8772,475338.0
2016-11-11 09:30:00,42.07,42.73,42.07,42.67,302667.0,40.655,41.2928,40.655,41.2348,302667.0
2016-11-11 09:40:00,42.67,42.68,42.39,42.44,264817.0,41.2348,41.2445,40.9642,41.0125,264817.0
2016-11-11 09:50:00,42.44,42.54,42.08,42.27,254391.0,41.0125,41.1092,40.6646,40.8482,254391.0
2016-11-11 10:00:00,42.26,42.41,42.15,42.23,122941.0,40.8386,40.9835,40.7323,40.8096,122941.0
2016-11-11 10:10:00,42.22,42.48,42.19,42.21,116312.0,40.7999,41.0512,40.7709,40.7903,116312.0
2016-11-11 10:20:00,42.21,42.28,42.02,42.03,168294.0,40.7903,40.8579,40.6067,40.6163,168294.0
2016-11-11 10:30:00,42.03,42.17,41.96,42.11,218686.0,40.6163,40.7516,40.5487,40.6936,218686.0
2016-11-11 10:40:00,42.11,42.37,42.05,42.26,108521.0,40.6936,40.9449,40.6356,40.8386,108521.0
2016-11-11 10:50:00,42.26,42.44,42.18,42.42,120155.0,40.8386,41.0125,40.7613,40.9932,120155.0
2016-11-11 11:00:00,42.41,42.41,42.21,42.36,101646.0,40.9835,40.9835,40.7903,40.9352,101646.0
2016-11-11 11:10:00,42.36,42.38,42.03,42.04,130226.0,40.9352,40.9545,40.6163,40.626,130226.0
2016-11-11 11:20:00,42.03,42.09,41.96,42.02,90193.0,40.6163,40.6743,40.5487,40.6067,90193.0
2016-11-11 11:30:00,42.02,42.15,41.91,42.0,275977.0,40.6067,40.7323,40.5004,40.5873,275977.0
2016-11-11 11:40:00,42.0,42.06,41.79,41.79,192459.0,40.5873,40.6453,40.3844,40.3844,192459.0
2016-11-11 11:50:00,41.79,42.05,41.68,42.01,210643.0,40.3844,40.6356,40.2781,40.597,210643.0
2016-11-11 12:00:00,42.01,42.15,42.0,42.09,133040.0,40.597,40.7323,40.5873,40.6743,133040.0
2016-11-11 12:10:00,42.1,42.24,42.05,42.23,128640.0,40.684,40.8193,40.6356,40.8096,128640.0
2016-11-11 12:20:00,42.23,42.3,42.2,42.24,87425.0,40.8096,40.8772,40.7806,40.8193,87425.0
2016-11-11 12:30:00,42.24,42.34,42.24,42.33,104487.0,40.8193,40.9159,40.8193,40.9062,104487.0
2016-11-11 12:40:00,42.33,42.38,42.24,42.24,100307.0,40.9062,40.9545,40.8193,40.8193,100307.0
2016-11-11 12:50:00,42.24,42.49,42.14,42.48,157072.0,40.8193,41.0608,40.7226,41.0512,157072.0
2016-11-11 13:00:00,42.48,42.56,42.43,42.48,127515.0,41.0512,41.1285,41.0029,41.0512,127515.0
2016-11-11 13:10:00,42.48,42.54,42.43,42.47,63141.0,41.0512,41.1092,41.0029,41.0415,63141.0
2016-11-11 13:20:00,42.47,42.67,42.47,42.62,99889.0,41.0415,41.2348,41.0415,41.1865,99889.0
2016-11-11 13:30:00,42.62,42.7,42.6,42.61,107713.0,41.1865,41.2638,41.1671,41.1768,107713.0
2016-11-11 13:40:00,42.6,42.66,42.55,42.57,65836.0,41.1671,41.2251,41.1188,41.1382,65836.0
2016-11-11 13:50:00,42.57,42.57,42.48,42.51,85378.0,41.1382,41.1382,41.0512,41.0802,85378.0
2016-11-11 14:00:00,42.5,42.52,42.45,42.52,63930.0,41.0705,41.0898,41.0222,41.0898,63930.0
2016-11-11 14:10:00,42.51,42.56,42.47,42.56,86419.0,41.0802,41.1285,41.0415,41.1285,86419.0
2016-11-11 14:20:00,42.56,42.57,42.46,42.47,80919.0,41.1285,41.1382,41.0319,41.0415,80919.0
2016-11-11 14:30:00,42.48,42.52,42.41,42.45,72656.0,41.0512,41.0898,40.9835,41.0222,72656.0
2016-11-11 14:40:00,42.45,42.51,42.45,42.47,58822.0,41.0222,41.0802,41.0222,41.0415,58822.0
2016-11-11 14:50:00,42.46,42.48,42.41,42.43,73676.0,41.0319,41.0512,40.9835,41.0029,73676.0
2016-11-11 15:00:00,42.42,42.52,42.4,42.52,93533.0,40.9932,41.0898,40.9739,41.0898,93533.0
2016-11-11 15:10:00,42.52,42.66,42.5,42.66,158838.0,41.0898,41.2251,41.0705,41.2251,158838.0
2016-11-11 15:20:00,42.66,42.69,42.64,42.66,102817.0,41.2251,41.2541,41.2058,41.2251,102817.0
2016-11-11 15:30:00,42.66,42.73,42.65,42.73,259804.0,41.2251,41.2928,41.2155,41.2928,259804.0
2016-11-11 15:40:00,42.73,42.89,42.72,42.85,302550.0,41.2928,41.4474,41.2831,41.4087,302550.0
2016-11-11 15:50:00,42.86,42.95,42.85,42.92,549786.0,41.4184,41.5054,41.4087,41.4764,549786.0
2016-11-14 09:30:00,43.05,43.47,43.01,43.25,193726.0,41.602,42.0079,41.5634,41.7953,193726.0
2016-11-14 09:40:00,43.28,43.59,43.21,43.44,198428.0,41.8243,42.1239,41.7566,41.9789,198428.0
2016-11-14 09:50:00,43.45,43.55,43.39,43.43,144859.0,41.9886,42.0852,41.9306,41.9692,144859.0
2016-11-14 10:00:00,43.44,43.47,43.35,43.4,236478.0,41.9789,42.0079,41.8919,41.9402,236478.0
2016-11-14 10:10:00,43.39,43.61,43.38,43.52,196189.0,41.9306,42.1432,41.9209,42.0562,196189.0
2016-11-14 10:20:00,43.52,43.52,43.33,43.43,130826.0,42.0562,42.0562,41.8726,41.9692,130826.0
2016-11-14 10:30:00,43.4,43.48,43.33,43.42,135401.0,41.9402,42.0176,41.8726,41.9596,135401.0
2016-11-14 10:40:00,43.43,43.45,43.32,43.34,129007.0,41.9692,41.9886,41.8629,41.8823,129007.0
2016-11-14 10:50:00,43.34,43.39,43.27,43.32,105822.0,41.8823,41.9306,41.8146,41.8629,105822.0
2016-11-14 11:00:00,43.32,43.33,43.2,43.26,148040.0,41.8629,41.8726,41.747,41.805,148040.0
2016-11-14 11:10:00,43.25,43.29,43.17,43.17,67506.0,41.7953,41.8339,41.718,41.718,67506.0
2016-11-14 11:20:00,43.16,43.2,43.06,43.19,159630.0,41.7083,41.747,41.6117,41.7373,159630.0
2016-11-14 11:30:00,43.19,43.31,43.18,43.24,186025.0,41.7373,41.8533,41.7276,41.7856,186025.0
2016-11-14 11:40:00,43.23,43.34,43.22,43.26,199125.0,41.776,41.8823,41.7663,41.805,199125.0
2016-11-14 11:50:00,43.26,43.26,43.03,43.05,156011.0,41.805,41.805,41.5827,41.602,156011.0
2016-11-14 12:00:00,43.05,43.09,43.01,43.06,48731.0,41.602,41.6407,41.5634,41.6117,48731.0
2016-11-14 12:10:00,43.07,43.14,43.03,43.05,99118.0,41.6213,41.689,41.5827,41.602,99118.0
2016-11-14 12:20:00,43.04,43.11,42.98,43.07,118507.0,41.5924,41.66,41.5344,41.6213,118507.0
2016-11-14 12:30:00,43.08,43.12,43.07,43.11,109705.0,41.631,41.6697,41.6213,41.66,109705.0
2016-11-14 12:40:00,43.11,43.21,43.1,43.17,136639.0,41.66,41.7566,41.6503,41.718,136639.0
2016-11-14 12:50:00,43.17,43.23,43.15,43.22,142664.0,41.718,41.776,41.6987,41.7663,142664.0
2016-11-14 13:00:00,43.21,43.3,43.19,43.28,159197.0,41.7566,41.8436,41.7373,41.8243,159197.0
2016-11-14 13:10:00,43.28,43.34,43.28,43.3,109335.0,41.8243,41.8823,41.8243,41.8436,109335.0
2016-11-14 13:20:00,43.3,43.31,43.19,43.24,88448.0,41.8436,41.8533,41.7373,41.7856,88448.0
2016-11-14 13:30:00,43.24,43.32,43.22,43.24,91985.0,41.7856,41.8629,41.7663,41.7856,91985.0
2016-11-14 13:40:00,43.24,43.25,43.15,43.16,62976.0,41.7856,41.7953,41.6987,41.7083,62976.0
2016-11-14 13:50:00,43.16,43.17,43.02,43.05,102578.0,41.7083,41.718,41.573,41.602,102578.0
2016-11-14 14:00:00,43.05,43.26,43.05,43.18,236381.0,41.602,41.805,41.602,41.7276,236381.0
2016-11-14 14:10:00,43.18,43.2,43.06,43.15,123887.0,41.7276,41.747,41.6117,41.6987,123887.0
2016-11-14 14:20:00,43.15,43.24,43.12,43.22,91825.0,41.6987,41.7856,41.6697,41.7663,91825.0
2016-11-14 14:30:00,43.21,43.25,43.17,43.2,146542.0,41.7566,41.7953,41.718,41.747,146542.0
2016-11-14 14:40:00,43.2,43.23,43.15,43.18,147338.0,41.747,41.776,41.6987,41.7276,147338.0
2016-11-14 14:50:00,43.17,43.38,43.15,43.38,168079.0,41.718,41.9209,41.6987,41.9209,168079.0
2016-11-14 15:00:00,43.38,43.4,43.29,43.29,201761.0,41.9209,41.9402,41.8339,41.8339,201761.0
2016-11-14 15:10:00,43.3,43.45,43.29,43.41,133215.0,41.8436,41.9886,41.8339,41.9499,133215.0
2016-11-14 15:20:00,43.42,43.45,43.37,43.44,174189.0,41.9596,41.9886,41.9113,41.9789,174189.0
2016-11-14 15:30:00,43.45,43.46,43.41,43.45,320506.0,41.9886,41.9982,41.9499,41.9886,320506.0
2016-11-14 15:40:00,43.45,43.46,43.36,43.4,490652.0,41.9886,41.9982,41.9016,41.9402,490652.0
2016-11-14 15:50:00,43.4,43.48,43.37,43.4,849804.0,41.9402,42.0176,41.9113,41.9402,849804.0
2016-11-15 09:30:00,45.0,45.28,44.26,44.45,1982313.0,43.4864,43.757,42.7713,42.9549,1982313.0
2016-11-15 09:40:00,44.42,44.42,43.89,44.0,894041.0,42.9259,42.9259,42.4138,42.5201,894041.0
2016-11-15 09:50:00,43.97,44.07,43.59,43.7,894419.0,42.4911,42.5877,42.1239,42.2302,894419.0
2016-11-15 10:00:00,43.7,44.06,43.69,43.9,609755.0,42.2302,42.578,42.2205,42.4234,609755.0
2016-11-15 10:10:00,43.91,44.06,43.81,43.97,370596.0,42.4331,42.578,42.3365,42.4911,370596.0
2016-11-15 10:20:00,43.97,44.14,43.91,44.1,329437.0,42.4911,42.6554,42.4331,42.6167,329437.0
2016-11-15 10:30:00,44.1,44.18,43.94,44.05,270020.0,42.6167,42.694,42.4621,42.5684,270020.0
2016-11-15 10:40:00,44.05,44.41,44.04,44.3,486145.0,42.5684,42.9163,42.5587,42.81,486145.0
2016-11-15 10:50:00,44.3,44.75,44.3,44.7,462500.0,42.81,43.2448,42.81,43.1965,462500.0
2016-11-15 11:00:00,44.71,44.72,44.57,44.69,276222.0,43.2062,43.2158,43.0709,43.1869,276222.0
2016-11-15 11:10:00,44.69,44.71,44.51,44.53,148596.0,43.1869,43.2062,43.0129,43.0322,148596.0
2016-11-15 11:20:00,44.53,44.67,44.49,44.6,141067.0,43.0322,43.1675,42.9936,43.0999,141067.0
2016-11-15 11:30:00,44.6,44.73,44.59,44.62,245112.0,43.0999,43.2255,43.0902,43.1192,245112.0
2016-11-15 11:40:00,44.62,44.69,44.58,44.61,139068.0,43.1192,43.1869,43.0806,43.1095,139068.0
2016-11-15 11:50:00,44.62,44.67,44.53,44.67,126878.0,43.1192,43.1675,43.0322,43.1675,126878.0
2016-11-15 12:00:00,44.66,44.74,44.64,44.71,173248.0,43.1579,43.2352,43.1385,43.2062,173248.0
2016-11-15 12:10:00,44.71,44.88,44.64,44.85,285196.0,43.2062,43.3705,43.1385,43.3415,285196.0
2016-11-15 12:20:00,44.85,44.97,44.85,44.92,148345.0,43.3415,43.4574,43.3415,43.4091,148345.0
2016-11-15 12:30:00,44.91,44.93,44.79,44.8,145576.0,43.3995,43.4188,43.2835,43.2932,145576.0
2016-11-15 12:40:00,44.8,44.8,44.64,44.65,147669.0,43.2932,43.2932,43.1385,43.1482,147669.0
2016-11-15 12:50:00,44.65,44.72,44.62,44.68,163044.0,43.1482,43.2158,43.1192,43.1772,163044.0
2016-11-15 13:00:00,44.68,44.7,44.59,44.59,133743.0,43.1772,43.1965,43.0902,43.0902,133743.0
2016-11-15 13:10:00,44.59,44.68,44.57,44.58,118873.0,43.0902,43.1772,43.0709,43.0806,118873.0
2016-11-15 13:20:00,44.58,44.61,44.43,44.43,158393.0,43.0806,43.1095,42.9356,42.9356,158393.0
2016-11-15 13:30:00,44.43,44.52,44.42,44.49,219371.0,42.9356,43.0226,42.9259,42.9936,219371.0
2016-11-15 13:40:00,44.5,44.55,44.4,44.55,164944.0,43.0032,43.0516,42.9066,43.0516,164944.0
2016-11-15 13:50:00,44.55,44.65,44.54,44.6,115323.0,43.0516,43.1482,43.0419,43.0999,115323.0
2016-11-15 14:00:00,44.6,44.64,44.45,44.54,117893.0,43.0999,43.1385,42.9549,43.0419,117893.0
2016-11-15 14:10:00,44.53,44.7,44.52,44.63,157958.0,43.0322,43.1965,43.0226,43.1289,157958.0
2016-11-15 14:20:00,44.62,44.73,44.6,44.73,113886.0,43.1192,43.2255,43.0999,43.2255,113886.0
2016-11-15 14:30:00,44.73,44.8,44.69,44.72,182228.0,43.2255,43.2932,43.1869,43.2158,182228.0
2016-11-15 14:40:00,44.72,44.8,44.7,44.75,129895.0,43.2158,43.2932,43.1965,43.2448,129895.0
2016-11-15 14:50:00,44.76,44.81,44.72,44.78,131217.0,43.2545,43.3028,43.2158,43.2738,131217.0
2016-11-15 15:00:00,44.78,44.84,44.76,44.81,147732.0,43.2738,43.3318,43.2545,43.3028,147732.0
2016-11-15 15:10:00,44.81,44.83,44.77,44.79,213886.0,43.3028,43.3221,43.2642,43.2835,213886.0
2016-11-15 15:20:00,44.79,44.84,44.77,44.8,184329.0,43.2835,43.3318,43.2642,43.2932,184329.0
2016-11-15 15:30:00,44.8,44.8,44.66,44.71,233397.0,43.2932,43.2932,43.1579,43.2062,233397.0
2016-11-15 15:40:00,44.71,44.83,44.7,44.71,315735.0,43.2062,43.3221,43.1965,43.2062,315735.0
2016-11-15 15:50:00,44.71,44.77,44.69,44.77,679988.0,43.2062,43.2642,43.1869,43.2642,679988.0
2016-11-16 09:30:00,44.66,44.8,44.45,44.65,315598.0,43.1579,43.2932,42.9549,43.1482,315598.0
2016-11-16 09:40:00,44.66,44.67,44.19,44.22,179774.0,43.1579,43.1675,42.7037,42.7327,179774.0
2016-11-16 09:50:00,44.23,44.41,44.14,44.16,176896.0,42.7423,42.9163,42.6554,42.6747,176896.0
2016-11-16 10:00:00,44.15,44.21,44.05,44.13,211496.0,42.665,42.723,42.5684,42.6457,211496.0
2016-11-16 10:10:00,44.15,44.19,44.05,44.08,178965.0,42.665,42.7037,42.5684,42.5974,178965.0
2016-11-16 10:20:00,44.07,44.11,44.02,44.07,160338.0,42.5877,42.6264,42.5394,42.5877,160338.0
2016-11-16 10:30:00,44.07,44.17,43.93,44.15,214502.0,42.5877,42.6843,42.4524,42.665,214502.0
2016-11-16 10:40:00,44.16,44.25,44.13,44.21,76903.0,42.6747,42.7617,42.6457,42.723,76903.0
2016-11-16 10:50:00,44.21,44.23,44.11,44.19,138909.0,42.723,42.7423,42.6264,42.7037,138909.0
2016-11-16 11:00:00,44.2,44.2,44.13,44.16,122222.0,42.7133,42.7133,42.6457,42.6747,122222.0
2016-11-16 11:10:00,44.16,44.17,44.09,44.1,158110.0,42.6747,42.6843,42.607,42.6167,158110.0
2016-11-16 11:20:00,44.11,44.15,44.1,44.13,98884.0,42.6264,42.665,42.6167,42.6457,98884.0
2016-11-16 11:30:00,44.14,44.2,44.12,44.18,207028.0,42.6554,42.7133,42.636,42.694,207028.0
2016-11-16 11:40:00,44.2,44.31,44.18,44.2,128882.0,42.7133,42.8196,42.694,42.7133,128882.0
2016-11-16 11:50:00,44.2,44.21,44.1,44.17,54335.0,42.7133,42.723,42.6167,42.6843,54335.0
2016-11-16 12:00:00,44.17,44.2,44.12,44.18,71542.0,42.6843,42.7133,42.636,42.694,71542.0
2016-11-16 12:10:00,44.18,44.3,44.17,44.17,84549.0,42.694,42.81,42.6843,42.6843,84549.0
2016-11-16 12:20:00,44.18,44.25,44.14,44.23,70198.0,42.694,42.7617,42.6554,42.7423,70198.0
2016-11-16 12:30:00,44.24,44.33,44.23,44.27,115616.0,42.752,42.839,42.7423,42.781,115616.0
2016-11-16 12:40:00,44.27,44.27,44.15,44.21,63525.0,42.781,42.781,42.665,42.723,63525.0
2016-11-16 12:50:00,44.22,44.22,44.15,44.2,55376.0,42.7327,42.7327,42.665,42.7133,55376.0
2016-11-16 13:00:00,44.2,44.22,44.15,44.21,95187.0,42.7133,42.7327,42.665,42.723,95187.0
2016-11-16 13:10:00,44.21,44.28,44.17,44.19,76727.0,42.723,42.7906,42.6843,42.7037,76727.0
2016-11-16 13:20:00,44.19,44.22,44.17,44.18,105365.0,42.7037,42.7327,42.6843,42.694,105365.0
2016-11-16 13:30:00,44.18,44.21,44.13,44.2,81341.0,42.694,42.723,42.6457,42.7133,81341.0
2016-11-16 13:40:00,44.19,44.23,44.17,44.2,174724.0,42.7037,42.7423,42.6843,42.7133,174724.0
2016-11-16 13:50:00,44.21,44.29,44.21,44.22,172177.0,42.723,42.8003,42.723,42.7327,172177.0
2016-11-16 14:00:00,44.22,44.3,44.2,44.27,162245.0,42.7327,42.81,42.7133,42.781,162245.0
2016-11-16 14:10:00,44.26,44.36,44.25,44.33,399665.0,42.7713,42.868,42.7617,42.839,399665.0
2016-11-16 14:20:00,44.33,44.39,44.33,44.37,124013.0,42.839,42.8969,42.839,42.8776,124013.0
2016-11-16 14:30:00,44.36,44.43,44.35,44.36,93170.0,42.868,42.9356,42.8583,42.868,93170.0
2016-11-16 14:40:00,44.36,44.42,44.33,44.41,102447.0,42.868,42.9259,42.839,42.9163,102447.0
2016-11-16 14:50:00,44.41,44.49,44.39,44.44,180955.0,42.9163,42.9936,42.8969,42.9453,180955.0
2016-11-16 15:00:00,44.44,44.47,44.41,44.44,109823.0,42.9453,42.9743,42.9163,42.9453,109823.0
2016-11-16 15:10:00,44.44,44.47,44.42,44.47,166641.0,42.9453,42.9743,42.9259,42.9743,166641.0
2016-11-16 15:20:00,44.47,44.49,44.36,44.37,157240.0,42.9743,42.9936,42.868,42.8776,157240.0
2016-11-16 15:30:00,44.37,44.37,44.31,44.34,122916.0,42.8776,42.8776,42.8196,42.8486,122916.0
2016-11-16 15:40:00,44.34,44.44,44.33,44.38,139319.0,42.8486,42.9453,42.839,42.8873,139319.0
2016-11-16 15:50:00,44.37,44.46,44.34,44.45,303355.0,42.8776,42.9646,42.8486,42.9549,303355.0
2016-11-17 09:30:00,44.39,44.49,44.05,44.36,204857.0,42.8969,42.9936,42.5684,42.868,204857.0
2016-11-17 09:40:00,44.37,44.68,44.37,44.61,236794.0,42.8776,43.1772,42.8776,43.1095,236794.0
2016-11-17 09:50:00,44.62,44.92,44.62,44.83,261108.0,43.1192,43.4091,43.1192,43.3221,261108.0
2016-11-17 10:00:00,44.83,44.86,44.72,44.72,219804.0,43.3221,43.3511,43.2158,43.2158,219804.0
2016-11-17 10:10:00,44.75,44.87,44.75,44.86,231036.0,43.2448,43.3608,43.2448,43.3511,231036.0
2016-11-17 10:20:00,44.86,44.89,44.73,44.79,177606.0,43.3511,43.3801,43.2255,43.2835,177606.0
2016-11-17 10:30:00,44.79,44.82,44.67,44.8,142557.0,43.2835,43.3125,43.1675,43.2932,142557.0
2016-11-17 10:40:00,44.8,44.81,44.67,44.67,134047.0,43.2932,43.3028,43.1675,43.1675,134047.0
2016-11-17 10:50:00,44.67,44.78,44.64,44.73,174949.0,43.1675,43.2738,43.1385,43.2255,174949.0
2016-11-17 11:00:00,44.71,44.78,44.69,44.75,128864.0,43.2062,43.2738,43.1869,43.2448,128864.0
2016-11-17 11:10:00,44.76,44.86,44.75,44.81,106731.0,43.2545,43.3511,43.2448,43.3028,106731.0
2016-11-17 11:20:00,44.8,44.83,44.72,44.73,101114.0,43.2932,43.3221,43.2158,43.2255,101114.0
2016-11-17 11:30:00,44.73,44.89,44.73,44.87,95072.0,43.2255,43.3801,43.2255,43.3608,95072.0
2016-11-17 11:40:00,44.87,45.09,44.86,45.09,250948.0,43.3608,43.5734,43.3511,43.5734,250948.0
2016-11-17 11:50:00,45.09,45.23,45.07,45.22,182548.0,43.5734,43.7087,43.5541,43.699,182548.0
2016-11-17 12:00:00,45.22,45.24,45.15,45.17,184481.0,43.699,43.7184,43.6314,43.6507,184481.0
2016-11-17 12:10:00,45.16,45.23,45.14,45.22,126272.0,43.641,43.7087,43.6217,43.699,126272.0
2016-11-17 12:20:00,45.22,45.3,45.21,45.28,187349.0,43.699,43.7763,43.6894,43.757,187349.0
2016-11-17 12:30:00,45.28,45.4,45.27,45.4,182168.0,43.757,43.873,43.7473,43.873,182168.0
2016-11-17 12:40:00,45.4,45.51,45.3,45.4,350921.0,43.873,43.9793,43.7763,43.873,350921.0
2016-11-17 12:50:00,45.4,45.51,45.4,45.49,157301.0,43.873,43.9793,43.873,43.9599,157301.0
2016-11-17 13:00:00,45.5,45.57,45.48,45.51,239714.0,43.9696,44.0373,43.9503,43.9793,239714.0
2016-11-17 13:10:00,45.5,45.75,45.5,45.66,187573.0,43.9696,44.2112,43.9696,44.1242,187573.0
2016-11-17 13:20:00,45.67,45.85,45.62,45.66,231657.0,44.1339,44.3078,44.0856,44.1242,231657.0
2016-11-17 13:30:00,45.67,45.72,45.57,45.59,163180.0,44.1339,44.1822,44.0373,44.0566,163180.0
2016-11-17 13:40:00,45.59,45.71,45.55,45.68,132208.0,44.0566,44.1725,44.0179,44.1436,132208.0
2016-11-17 13:50:00,45.68,45.69,45.43,45.44,235390.0,44.1436,44.1532,43.902,43.9116,235390.0
2016-11-17 14:00:00,45.44,45.55,45.43,45.48,160023.0,43.9116,44.0179,43.902,43.9503,160023.0
2016-11-17 14:10:00,45.48,45.52,45.46,45.49,173447.0,43.9503,43.9889,43.931,43.9599,173447.0
2016-11-17 14:20:00,45.5,45.51,45.44,45.47,122864.0,43.9696,43.9793,43.9116,43.9406,122864.0
2016-11-17 14:30:00,45.47,45.49,45.41,45.47,100900.0,43.9406,43.9599,43.8826,43.9406,100900.0
2016-11-17 14:40:00,45.47,45.49,45.42,45.44,117484.0,43.9406,43.9599,43.8923,43.9116,117484.0
2016-11-17 14:50:00,45.44,45.48,45.44,45.48,94542.0,43.9116,43.9503,43.9116,43.9503,94542.0
2016-11-17 15:00:00,45.48,45.51,45.46,45.51,144360.0,43.9503,43.9793,43.931,43.9793,144360.0
2016-11-17 15:10:00,45.51,45.56,45.48,45.55,206930.0,43.9793,44.0276,43.9503,44.0179,206930.0
2016-11-17 15:20:00,45.55,45.67,45.54,45.66,199784.0,44.0179,44.1339,44.0083,44.1242,199784.0
2016-11-17 15:30:00,45.66,45.69,45.57,45.59,271075.0,44.1242,44.1532,44.0373,44.0566,271075.0
2016-11-17 15:40:00,45.6,45.76,45.54,45.76,352328.0,44.0662,44.2209,44.0083,44.2209,352328.0
2016-11-17 15:50:00,45.77,45.85,45.71,45.82,640813.0,44.2305,44.3078,44.1725,44.2788,640813.0
2016-11-18 09:30:00,46.15,46.34,45.62,45.71,784574.0,44.5977,44.7814,44.0856,44.1725,784574.0
2016-11-18 09:40:00,45.73,46.14,45.66,46.14,268580.0,44.1919,44.5881,44.1242,44.5881,268580.0
2016-11-18 09:50:00,46.13,46.21,46.03,46.18,228346.0,44.5784,44.6557,44.4818,44.6267,228346.0
2016-11-18 10:00:00,46.19,46.26,46.04,46.13,256680.0,44.6364,44.704,44.4914,44.5784,256680.0
2016-11-18 10:10:00,46.14,46.14,45.78,45.81,252015.0,44.5881,44.5881,44.2402,44.2692,252015.0
2016-11-18 10:20:00,45.81,45.99,45.72,45.97,331212.0,44.2692,44.4431,44.1822,44.4238,331212.0
2016-11-18 10:30:00,45.98,46.1,45.92,46.04,187375.0,44.4335,44.5494,44.3755,44.4914,187375.0
2016-11-18 10:40:00,46.04,46.2,45.97,46.19,180796.0,44.4914,44.6461,44.4238,44.6364,180796.0
2016-11-18 10:50:00,46.2,46.3,46.15,46.26,201288.0,44.6461,44.7427,44.5977,44.704,201288.0
2016-11-18 11:00:00,46.25,46.35,46.18,46.34,179531.0,44.6944,44.791,44.6267,44.7814,179531.0
2016-11-18 11:10:00,46.35,46.49,46.33,46.47,193925.0,44.791,44.9263,44.7717,44.907,193925.0
2016-11-18 11:20:00,46.47,46.49,46.24,46.33,142947.0,44.907,44.9263,44.6847,44.7717,142947.0
2016-11-18 11:30:00,46.33,46.33,46.19,46.27,147091.0,44.7717,44.7717,44.6364,44.7137,147091.0
2016-11-18 11:40:00,46.26,46.35,46.24,46.25,131299.0,44.704,44.791,44.6847,44.6944,131299.0
2016-11-18 11:50:00,46.24,46.27,46.08,46.11,114959.0,44.6847,44.7137,44.5301,44.5591,114959.0
2016-11-18 12:00:00,46.1,46.15,45.98,46.0,134497.0,44.5494,44.5977,44.4335,44.4528,134497.0
2016-11-18 12:10:00,46.0,46.01,45.88,45.91,179669.0,44.4528,44.4625,44.3368,44.3658,179669.0
2016-11-18 12:20:00,45.91,46.0,45.89,45.9,110799.0,44.3658,44.4528,44.3465,44.3562,110799.0
2016-11-18 12:30:00,45.9,45.91,45.83,45.9,118850.0,44.3562,44.3658,44.2885,44.3562,118850.0
2016-11-18 12:40:00,45.89,45.91,45.88,45.89,113261.0,44.3465,44.3658,44.3368,44.3465,113261.0
2016-11-18 12:50:00,45.89,46.05,45.88,46.05,125991.0,44.3465,44.5011,44.3368,44.5011,125991.0
2016-11-18 13:00:00,46.05,46.1,46.02,46.09,90289.0,44.5011,44.5494,44.4721,44.5398,90289.0
2016-11-18 13:10:00,46.08,46.1,46.01,46.05,207934.0,44.5301,44.5494,44.4625,44.5011,207934.0
2016-11-18 13:20:00,46.06,46.17,46.05,46.11,101126.0,44.5108,44.6171,44.5011,44.5591,101126.0
2016-11-18 13:30:00,46.11,46.24,46.08,46.15,119962.0,44.5591,44.6847,44.5301,44.5977,119962.0
2016-11-18 13:40:00,46.15,46.15,46.04,46.05,115435.0,44.5977,44.5977,44.4914,44.5011,115435.0
2016-11-18 13:50:00,46.05,46.06,46.0,46.03,130825.0,44.5011,44.5108,44.4528,44.4818,130825.0
2016-11-18 14:00:00,46.03,46.05,45.99,46.04,111882.0,44.4818,44.5011,44.4431,44.4914,111882.0
2016-11-18 14:10:00,46.03,46.05,46.03,46.05,66201.0,44.4818,44.5011,44.4818,44.5011,66201.0
2016-11-18 14:20:00,46.05,46.05,45.97,46.0,109881.0,44.5011,44.5011,44.4238,44.4528,109881.0
2016-11-18 14:30:00,46.0,46.05,45.97,46.05,89840.0,44.4528,44.5011,44.4238,44.5011,89840.0
2016-11-18 14:40:00,46.05,46.06,46.0,46.03,137179.0,44.5011,44.5108,44.4528,44.4818,137179.0
2016-11-18 14:50:00,46.03,46.06,46.03,46.05,84541.0,44.4818,44.5108,44.4818,44.5011,84541.0
2016-11-18 15:00:00,46.05,46.06,46.01,46.04,111247.0,44.5011,44.5108,44.4625,44.4914,111247.0
2016-11-18 15:10:00,46.04,46.15,46.03,46.15,145246.0,44.4914,44.5977,44.4818,44.5977,145246.0
2016-11-18 15:20:00,46.15,46.24,46.15,46.21,134888.0,44.5977,44.6847,44.5977,44.6557,134888.0
2016-11-18 15:30:00,46.2,46.23,46.14,46.23,134712.0,44.6461,44.6751,44.5881,44.6751,134712.0
2016-11-18 15:40:00,46.23,46.3,46.22,46.25,247599.0,44.6751,44.7427,44.6654,44.6944,247599.0
2016-11-18 15:50:00,46.25,46.27,46.17,46.26,491760.0,44.6944,44.7137,44.6171,44.704,491760.0
2016-11-21 09:30:00,46.46,46.55,46.35,46.49,301834.0,44.8973,44.9843,44.791,44.9263,301834.0
2016-11-21 09:40:00,46.5,46.56,46.34,46.54,162180.0,44.936,44.994,44.7814,44.9746,162180.0
2016-11-21 09:50:00,46.55,46.55,46.41,46.45,321526.0,44.9843,44.9843,44.849,44.8877,321526.0
2016-11-21 10:00:00,46.44,46.73,46.36,46.71,202693.0,44.878,45.1582,44.8007,45.1389,202693.0
2016-11-21 10:10:00,46.72,46.75,46.61,46.63,158785.0,45.1486,45.1776,45.0423,45.0616,158785.0
2016-11-21 10:20:00,46.63,46.64,46.26,46.26,202930.0,45.0616,45.0713,44.704,44.704,202930.0
2016-11-21 10:30:00,46.25,46.27,46.11,46.18,218383.0,44.6944,44.7137,44.5591,44.6267,218383.0
2016-11-21 10:40:00,46.18,46.31,46.14,46.28,130200.0,44.6267,44.7524,44.5881,44.7234,130200.0
2016-11-21 10:50:00,46.28,46.29,46.13,46.16,183571.0,44.7234,44.733,44.5784,44.6074,183571.0
2016-11-21 11:00:00,46.16,46.29,46.14,46.29,113358.0,44.6074,44.733,44.5881,44.733,113358.0
2016-11-21 11:10:00,46.29,46.37,46.27,46.33,122383.0,44.733,44.8103,44.7137,44.7717,122383.0
2016-11-21 11:20:00,46.34,46.43,46.31,46.31,109420.0,44.7814,44.8683,44.7524,44.7524,109420.0
2016-11-21 11:30:00,46.31,46.43,46.28,46.41,101787.0,44.7524,44.8683,44.7234,44.849,101787.0
2016-11-21 11:40:00,46.41,46.42,46.33,46.37,101667.0,44.849,44.8587,44.7717,44.8103,101667.0
2016-11-21 11:50:00,46.37,46.38,46.29,46.32,107380.0,44.8103,44.82,44.733,44.762,107380.0
2016-11-21 12:00:00,46.32,46.32,46.24,46.27,100609.0,44.762,44.762,44.6847,44.7137,100609.0
2016-11-21 12:10:00,46.27,46.28,46.16,46.19,96897.0,44.7137,44.7234,44.6074,44.6364,96897.0
2016-11-21 12:20:00,46.19,46.19,46.07,46.08,107639.0,44.6364,44.6364,44.5204,44.5301,107639.0
2016-11-21 12:30:00,46.08,46.1,45.95,46.08,237614.0,44.5301,44.5494,44.4045,44.5301,237614.0
2016-11-21 12:40:00,46.09,46.15,46.07,46.09,111160.0,44.5398,44.5977,44.5204,44.5398,111160.0
2016-11-21 12:50:00,46.09,46.19,46.09,46.17,89641.0,44.5398,44.6364,44.5398,44.6171,89641.0
2016-11-21 13:00:00,46.17,46.25,46.16,46.2,74075.0,44.6171,44.6944,44.6074,44.6461,74075.0
2016-11-21 13:10:00,46.2,46.26,46.18,46.23,72893.0,44.6461,44.704,44.6267,44.6751,72893.0
2016-11-21 13:20:00,46.23,46.29,46.16,46.29,118102.0,44.6751,44.733,44.6074,44.733,118102.0
2016-11-21 13:30:00,46.29,46.34,46.28,46.33,120881.0,44.733,44.7814,44.7234,44.7717,120881.0
2016-11-21 13:40:00,46.32,46.38,46.32,46.34,77918.0,44.762,44.82,44.762,44.7814,77918.0
2016-11-21 13:50:00,46.34,46.37,46.3,46.31,86730.0,44.7814,44.8103,44.7427,44.7524,86730.0
2016-11-21 14:00:00,46.32,46.35,46.28,46.29,72073.0,44.762,44.791,44.7234,44.733,72073.0
2016-11-21 14:10:00,46.28,46.29,46.21,46.23,88183.0,44.7234,44.733,44.6557,44.6751,88183.0
2016-11-21 14:20:00,46.23,46.24,46.18,46.22,90908.0,44.6751,44.6847,44.6267,44.6654,90908.0
2016-11-21 14:30:00,46.23,46.25,46.18,46.2,85073.0,44.6751,44.6944,44.6267,44.6461,85073.0
2016-11-21 14:40:00,46.21,46.32,46.2,46.32,79016.0,44.6557,44.762,44.6461,44.762,79016.0
2016-11-21 14:50:00,46.32,46.37,46.28,46.33,97359.0,44.762,44.8103,44.7234,44.7717,97359.0
2016-11-21 15:00:00,46.32,46.36,46.3,46.32,73167.0,44.762,44.8007,44.7427,44.762,73167.0
2016-11-21 15:10:00,46.32,46.34,46.31,46.33,84328.0,44.762,44.7814,44.7524,44.7717,84328.0
2016-11-21 15:20:00,46.32,46.34,46.27,46.3,135316.0,44.762,44.7814,44.7137,44.7427,135316.0
2016-11-21 15:30:00,46.31,46.31,46.24,46.24,172669.0,44.7524,44.7524,44.6847,44.6847,172669.0
2016-11-21 15:40:00,46.24,46.25,46.16,46.16,239901.0,44.6847,44.6944,44.6074,44.6074,239901.0
2016-11-21 15:50:00,46.16,46.17,46.07,46.09,775319.0,44.6074,44.6171,44.5204,44.5398,775319.0
2016-11-22 09:30:00,46.45,46.95,46.03,46.69,422122.0,44.8877,45.3708,44.4818,45.1196,422122.0
2016-11-22 09:40:00,46.67,46.73,46.49,46.53,158922.0,45.1003,45.1582,44.9263,44.965,158922.0
2016-11-22 09:50:00,46.53,46.66,46.45,46.58,117903.0,44.965,45.0906,44.8877,45.0133,117903.0
2016-11-22 10:00:00,46.58,46.68,46.53,46.65,80754.0,45.0133,45.1099,44.965,45.0809,80754.0
2016-11-22 10:10:00,46.65,46.71,46.55,46.62,117107.0,45.0809,45.1389,44.9843,45.0519,117107.0
2016-11-22 10:20:00,46.62,46.7,46.58,46.62,198645.0,45.0519,45.1292,45.0133,45.0519,198645.0
2016-11-22 10:30:00,46.62,46.65,46.56,46.56,104991.0,45.0519,45.0809,44.994,44.994,104991.0
2016-11-22 10:40:00,46.57,46.62,46.44,46.46,111631.0,45.0036,45.0519,44.878,44.8973,111631.0
2016-11-22 10:50:00,46.47,46.58,46.4,46.46,177279.0,44.907,45.0133,44.8393,44.8973,177279.0
2016-11-22 11:00:00,46.47,46.57,46.46,46.49,145396.0,44.907,45.0036,44.8973,44.9263,145396.0
2016-11-22 11:10:00,46.49,46.52,46.45,46.45,96188.0,44.9263,44.9553,44.8877,44.8877,96188.0
2016-11-22 11:20:00,46.46,46.46,46.27,46.29,179464.0,44.8973,44.8973,44.7137,44.733,179464.0
2016-11-22 11:30:00,46.3,46.34,46.16,46.2,127716.0,44.7427,44.7814,44.6074,44.6461,127716.0
2016-11-22 11:40:00,46.2,46.25,46.18,46.2,74162.0,44.6461,44.6944,44.6267,44.6461,74162.0
2016-11-22 11:50:00,46.2,46.26,46.2,46.23,102110.0,44.6461,44.704,44.6461,44.6751,102110.0
2016-11-22 12:00:00,46.23,46.24,46.17,46.19,112786.0,44.6751,44.6847,44.6171,44.6364,112786.0
2016-11-22 12:10:00,46.19,46.2,46.08,46.09,111454.0,44.6364,44.6461,44.5301,44.5398,111454.0
2016-11-22 12:20:00,46.09,46.18,46.06,46.16,85788.0,44.5398,44.6267,44.5108,44.6074,85788.0
2016-11-22 12:30:00,46.16,46.23,46.15,46.19,126691.0,44.6074,44.6751,44.5977,44.6364,126691.0
2016-11-22 12:40:00,46.19,46.29,46.16,46.24,96763.0,44.6364,44.733,44.6074,44.6847,96763.0
2016-11-22 12:50:00,46.24,46.25,46.16,46.18,73935.0,44.6847,44.6944,44.6074,44.6267,73935.0
2016-11-22 13:00:00,46.18,46.19,46.07,46.1,97698.0,44.6267,44.6364,44.5204,44.5494,97698.0
2016-11-22 13:10:00,46.1,46.17,46.09,46.11,86731.0,44.5494,44.6171,44.5398,44.5591,86731.0
2016-11-22 13:20:00,46.12,46.17,46.1,46.15,83193.0,44.5688,44.6171,44.5494,44.5977,83193.0
2016-11-22 13:30:00,46.15,46.17,46.12,46.13,61668.0,44.5977,44.6171,44.5688,44.5784,61668.0
2016-11-22 13:40:00,46.12,46.23,46.12,46.21,113085.0,44.5688,44.6751,44.5688,44.6557,113085.0
2016-11-22 13:50:00,46.21,46.22,46.11,46.12,98629.0,44.6557,44.6654,44.5591,44.5688,98629.0
2016-11-22 14:00:00,46.11,46.17,46.07,46.16,121268.0,44.5591,44.6171,44.5204,44.6074,121268.0
2016-11-22 14:10:00,46.16,46.17,46.14,46.16,84750.0,44.6074,44.6171,44.5881,44.6074,84750.0
2016-11-22 14:20:00,46.15,46.22,46.15,46.2,93290.0,44.5977,44.6654,44.5977,44.6461,93290.0
2016-11-22 14:30:00,46.2,46.21,46.08,46.09,100999.0,44.6461,44.6557,44.5301,44.5398,100999.0
2016-11-22 14:40:00,46.09,46.12,46.07,46.08,109718.0,44.5398,44.5688,44.5204,44.5301,109718.0
2016-11-22 14:50:00,46.08,46.14,46.07,46.1,78905.0,44.5301,44.5881,44.5204,44.5494,78905.0
2016-11-22 15:00:00,46.1,46.13,46.1,46.13,114582.0,44.5494,44.5784,44.5494,44.5784,114582.0
2016-11-22 15:10:00,46.13,46.16,46.12,46.15,90578.0,44.5784,44.6074,44.5688,44.5977,90578.0
2016-11-22 15:20:00,46.15,46.15,46.03,46.05,177715.0,44.5977,44.5977,44.4818,44.5011,177715.0
2016-11-22 15:30:00,46.05,46.06,45.99,46.0,175961.0,44.5011,44.5108,44.4431,44.4528,175961.0
2016-11-22 15:40:00,45.99,46.01,45.95,46.0,258274.0,44.4431,44.4625,44.4045,44.4528,258274.0
2016-11-22 15:50:00,46.0,46.13,45.99,46.08,382855.0,44.4528,44.5784,44.4431,44.5301,382855.0
2016-11-23 09:30:00,46.05,46.31,45.7,45.79,296782.0,44.5011,44.7524,44.1629,44.2499,296782.0
2016-11-23 09:40:00,45.8,46.01,45.8,45.99,243209.0,44.2595,44.4625,44.2595,44.4431,243209.0
2016-11-23 09:50:00,45.99,46.03,45.79,45.89,190438.0,44.4431,44.4818,44.2499,44.3465,190438.0
2016-11-23 10:00:00,45.9,46.3,45.89,46.27,185335.0,44.3562,44.7427,44.3465,44.7137,185335.0
2016-11-23 10:10:00,46.27,46.3,46.2,46.25,120286.0,44.7137,44.7427,44.6461,44.6944,120286.0
2016-11-23 10:20:00,46.25,46.25,46.12,46.13,108127.0,44.6944,44.6944,44.5688,44.5784,108127.0
2016-11-23 10:30:00,46.14,46.17,46.06,46.09,125980.0,44.5881,44.6171,44.5108,44.5398,125980.0
2016-11-23 10:40:00,46.09,46.14,45.99,46.06,137706.0,44.5398,44.5881,44.4431,44.5108,137706.0
2016-11-23 10:50:00,46.06,46.12,46.04,46.06,79515.0,44.5108,44.5688,44.4914,44.5108,79515.0
2016-11-23 11:00:00,46.06,46.18,46.04,46.14,105003.0,44.5108,44.6267,44.4914,44.5881,105003.0
2016-11-23 11:10:00,46.14,46.15,46.0,46.02,79970.0,44.5881,44.5977,44.4528,44.4721,79970.0
2016-11-23 11:20:00,46.02,46.09,46.0,46.07,75209.0,44.4721,44.5398,44.4528,44.5204,75209.0
2016-11-23 11:30:00,46.08,46.11,46.0,46.03,97260.0,44.5301,44.5591,44.4528,44.4818,97260.0
2016-11-23 11:40:00,46.03,46.1,46.03,46.07,73987.0,44.4818,44.5494,44.4818,44.5204,73987.0
2016-11-23 11:50:00,46.07,46.14,46.05,46.14,82825.0,44.5204,44.5881,44.5011,44.5881,82825.0
2016-11-23 12:00:00,46.14,46.19,46.06,46.12,107771.0,44.5881,44.6364,44.5108,44.5688,107771.0
2016-11-23 12:10:00,46.13,46.16,46.05,46.09,83969.0,44.5784,44.6074,44.5011,44.5398,83969.0
2016-11-23 12:20:00,46.1,46.2,46.09,46.19,92602.0,44.5494,44.6461,44.5398,44.6364,92602.0
2016-11-23 12:30:00,46.19,46.2,46.14,46.2,108673.0,44.6364,44.6461,44.5881,44.6461,108673.0
2016-11-23 12:40:00,46.2,46.28,46.18,46.21,125216.0,44.6461,44.7234,44.6267,44.6557,125216.0
2016-11-23 12:50:00,46.21,46.26,46.18,46.22,95163.0,44.6557,44.704,44.6267,44.6654,95163.0
2016-11-23 13:00:00,46.23,46.23,46.17,46.19,122680.0,44.6751,44.6751,44.6171,44.6364,122680.0
2016-11-23 13:10:00,46.19,46.22,46.17,46.21,92772.0,44.6364,44.6654,44.6171,44.6557,92772.0
2016-11-23 13:20:00,46.21,46.22,46.1,46.12,86962.0,44.6557,44.6654,44.5494,44.5688,86962.0
2016-11-23 13:30:00,46.13,46.15,46.07,46.11,73250.0,44.5784,44.5977,44.5204,44.5591,73250.0
2016-11-23 13:40:00,46.12,46.2,46.12,46.2,72744.0,44.5688,44.6461,44.5688,44.6461,72744.0
2016-11-23 13:50:00,46.19,46.22,46.13,46.15,66071.0,44.6364,44.6654,44.5784,44.5977,66071.0
2016-11-23 14:00:00,46.15,46.23,46.14,46.17,86497.0,44.5977,44.6751,44.5881,44.6171,86497.0
2016-11-23 14:10:00,46.17,46.2,46.13,46.18,86501.0,44.6171,44.6461,44.5784,44.6267,86501.0
2016-11-23 14:20:00,46.19,46.19,46.07,46.16,104604.0,44.6364,44.6364,44.5204,44.6074,104604.0
2016-11-23 14:30:00,46.15,46.22,46.14,46.22,65460.0,44.5977,44.6654,44.5881,44.6654,65460.0
2016-11-23 14:40:00,46.23,46.24,46.18,46.22,91093.0,44.6751,44.6847,44.6267,44.6654,91093.0
2016-11-23 14:50:00,46.22,46.24,46.16,46.18,80626.0,44.6654,44.6847,44.6074,44.6267,80626.0
2016-11-23 15:00:00,46.18,46.25,46.13,46.24,86143.0,44.6267,44.6944,44.5784,44.6847,86143.0
2016-11-23 15:10:00,46.24,46.28,46.22,46.23,89986.0,44.6847,44.7234,44.6654,44.6751,89986.0
2016-11-23 15:20:00,46.24,46.26,46.22,46.24,69149.0,44.6847,44.704,44.6654,44.6847,69149.0
2016-11-23 15:30:00,46.25,46.25,46.18,46.22,109648.0,44.6944,44.6944,44.6267,44.6654,109648.0
2016-11-23 15:40:00,46.23,46.39,46.22,46.37,162976.0,44.6751,44.8297,44.6654,44.8103,162976.0
2016-11-23 15:50:00,46.37,46.38,46.32,46.34,263851.0,44.8103,44.82,44.762,44.7814,263851.0
2016-11-25 09:30:00,46.34,46.49,46.3,46.38,119500.0,44.7814,44.9263,44.7427,44.82,119500.0
2016-11-25 09:40:00,46.38,46.49,46.33,46.47,96471.0,44.82,44.9263,44.7717,44.907,96471.0
2016-11-25 09:50:00,46.47,46.71,46.47,46.62,161273.0,44.907,45.1389,44.907,45.0519,161273.0
2016-11-25 10:00:00,46.61,46.64,46.52,46.63,95357.0,45.0423,45.0713,44.9553,45.0616,95357.0
2016-11-25 10:10:00,46.63,46.68,46.6,46.61,46774.0,45.0616,45.1099,45.0326,45.0423,46774.0
2016-11-25 10:20:00,46.61,46.62,46.56,46.57,131614.0,45.0423,45.0519,44.994,45.0036,131614.0
2016-11-25 10:30:00,46.57,46.61,46.53,46.56,82863.0,45.0036,45.0423,44.965,44.994,82863.0
2016-11-25 10:40:00,46.56,46.67,46.55,46.66,74577.0,44.994,45.1003,44.9843,45.0906,74577.0
2016-11-25 10:50:00,46.67,46.72,46.66,46.68,53705.0,45.1003,45.1486,45.0906,45.1099,53705.0
2016-11-25 11:00:00,46.68,46.71,46.6,46.61,65774.0,45.1099,45.1389,45.0326,45.0423,65774.0
2016-11-25 11:10:00,46.62,46.7,46.61,46.69,66189.0,45.0519,45.1292,45.0423,45.1196,66189.0
2016-11-25 11:20:00,46.68,46.75,46.67,46.73,73226.0,45.1099,45.1776,45.1003,45.1582,73226.0
2016-11-25 11:30:00,46.73,46.73,46.67,46.7,67511.0,45.1582,45.1582,45.1003,45.1292,67511.0
2016-11-25 11:40:00,46.69,46.76,46.68,46.75,62622.0,45.1196,45.1872,45.1099,45.1776,62622.0
2016-11-25 11:50:00,46.74,46.75,46.7,46.75,58043.0,45.1679,45.1776,45.1292,45.1776,58043.0
2016-11-25 12:00:00,46.75,46.76,46.67,46.75,80720.0,45.1776,45.1872,45.1003,45.1776,80720.0
2016-11-25 12:10:00,46.75,46.76,46.72,46.72,63023.0,45.1776,45.1872,45.1486,45.1486,63023.0
2016-11-25 12:20:00,46.73,46.8,46.69,46.8,150921.0,45.1582,45.2259,45.1196,45.2259,150921.0
2016-11-25 12:30:00,46.8,46.85,46.78,46.82,102109.0,45.2259,45.2742,45.2066,45.2452,102109.0
2016-11-25 12:40:00,46.81,46.85,46.81,46.85,114391.0,45.2355,45.2742,45.2355,45.2742,114391.0
2016-11-25 12:50:00,46.84,46.86,46.78,46.82,310194.0,45.2645,45.2839,45.2066,45.2452,310194.0
2016-11-28 09:30:00,46.64,46.89,46.55,46.85,222419.0,45.0713,45.3129,44.9843,45.2742,222419.0
2016-11-28 09:40:00,46.85,46.88,46.72,46.76,188221.0,45.2742,45.3032,45.1486,45.1872,188221.0
2016-11-28 09:50:00,46.77,46.81,46.47,46.52,253799.0,45.1969,45.2355,44.907,44.9553,253799.0
2016-11-28 10:00:00,46.51,46.59,46.46,46.57,101144.0,44.9456,45.0229,44.8973,45.0036,101144.0
2016-11-28 10:10:00,46.57,46.57,46.2,46.26,170070.0,45.0036,45.0036,44.6461,44.704,170070.0
2016-11-28 10:20:00,46.27,46.35,46.24,46.3,164387.0,44.7137,44.791,44.6847,44.7427,164387.0
2016-11-28 10:30:00,46.31,46.44,46.29,46.31,112507.0,44.7524,44.878,44.733,44.7524,112507.0
2016-11-28 10:40:00,46.32,46.32,46.2,46.22,148636.0,44.762,44.762,44.6461,44.6654,148636.0
2016-11-28 10:50:00,46.22,46.23,45.86,45.89,229619.0,44.6654,44.6751,44.3175,44.3465,229619.0
2016-11-28 11:00:00,45.86,46.04,45.81,45.86,150798.0,44.3175,44.4914,44.2692,44.3175,150798.0
2016-11-28 11:10:00,45.86,45.88,45.66,45.88,165409.0,44.3175,44.3368,44.1242,44.3368,165409.0
2016-11-28 11:20:00,45.88,46.08,45.88,45.97,109849.0,44.3368,44.5301,44.3368,44.4238,109849.0
2016-11-28 11:30:00,45.97,46.16,45.95,46.08,86647.0,44.4238,44.6074,44.4045,44.5301,86647.0
2016-11-28 11:40:00,46.08,46.08,45.95,45.95,107021.0,44.5301,44.5301,44.4045,44.4045,107021.0
2016-11-28 11:50:00,45.95,45.97,45.89,45.92,96738.0,44.4045,44.4238,44.3465,44.3755,96738.0
2016-11-28 12:00:00,45.92,45.99,45.92,45.95,62157.0,44.3755,44.4431,44.3755,44.4045,62157.0
2016-11-28 12:10:00,45.96,46.04,45.96,46.03,73065.0,44.4141,44.4914,44.4141,44.4818,73065.0
2016-11-28 12:20:00,46.02,46.03,45.89,45.94,89218.0,44.4721,44.4818,44.3465,44.3948,89218.0
2016-11-28 12:30:00,45.94,46.06,45.94,46.04,82505.0,44.3948,44.5108,44.3948,44.4914,82505.0
2016-11-28 12:40:00,46.05,46.11,46.03,46.09,61113.0,44.5011,44.5591,44.4818,44.5398,61113.0
2016-11-28 12:50:00,46.08,46.12,46.05,46.07,69868.0,44.5301,44.5688,44.5011,44.5204,69868.0
2016-11-28 13:00:00,46.08,46.09,46.0,46.01,79334.0,44.5301,44.5398,44.4528,44.4625,79334.0
2016-11-28 13:10:00,46.02,46.04,45.95,45.96,123752.0,44.4721,44.4914,44.4045,44.4141,123752.0
2016-11-28 13:20:00,45.96,46.12,45.96,46.12,97819.0,44.4141,44.5688,44.4141,44.5688,97819.0
2016-11-28 13:30:00,46.12,46.21,46.12,46.2,132007.0,44.5688,44.6557,44.5688,44.6461,132007.0
2016-11-28 13:40:00,46.21,46.23,46.15,46.23,137241.0,44.6557,44.6751,44.5977,44.6751,137241.0
2016-11-28 13:50:00,46.23,46.26,46.2,46.2,163921.0,44.6751,44.704,44.6461,44.6461,163921.0
2016-11-28 14:00:00,46.21,46.3,46.21,46.26,128791.0,44.6557,44.7427,44.6557,44.704,128791.0
2016-11-28 14:10:00,46.26,46.37,46.25,46.35,247323.0,44.704,44.8103,44.6944,44.791,247323.0
2016-11-28 14:20:00,46.35,46.36,46.3,46.3,147728.0,44.791,44.8007,44.7427,44.7427,147728.0
2016-11-28 14:30:00,46.29,46.42,46.29,46.41,181041.0,44.733,44.8587,44.733,44.849,181041.0
2016-11-28 14:40:00,46.42,46.43,46.4,46.41,123548.0,44.8587,44.8683,44.8393,44.849,123548.0
2016-11-28 14:50:00,46.41,46.51,46.41,46.5,141776.0,44.849,44.9456,44.849,44.936,141776.0
2016-11-28 15:00:00,46.5,46.55,46.47,46.52,133512.0,44.936,44.9843,44.907,44.9553,133512.0
2016-11-28 15:10:00,46.53,46.57,46.48,46.56,114758.0,44.965,45.0036,44.9166,44.994,114758.0
2016-11-28 15:20:00,46.56,46.57,46.52,46.55,115306.0,44.994,45.0036,44.9553,44.9843,115306.0
2016-11-28 15:30:00,46.56,46.64,46.54,46.62,155520.0,44.994,45.0713,44.9746,45.0519,155520.0
2016-11-28 15:40:00,46.62,46.62,46.54,46.56,258098.0,45.0519,45.0519,44.9746,44.994,258098.0
2016-11-28 15:50:00,46.56,46.57,46.48,46.5,971311.0,44.994,45.0036,44.9166,44.936,971311.0
2016-11-29 09:30:00,46.59,46.73,46.33,46.61,162899.0,45.0229,45.1582,44.7717,45.0423,162899.0
2016-11-29 09:40:00,46.6,46.62,46.29,46.29,163253.0,45.0326,45.0519,44.733,44.733,163253.0
2016-11-29 09:50:00,46.28,46.54,46.17,46.53,115086.0,44.7234,44.9746,44.6171,44.965,115086.0
2016-11-29 10:00:00,46.52,46.8,46.52,46.76,111001.0,44.9553,45.2259,44.9553,45.1872,111001.0
2016-11-29 10:10:00,46.75,46.94,46.75,46.87,121048.0,45.1776,45.3612,45.1776,45.2935,121048.0
2016-11-29 10:20:00,46.86,46.95,46.83,46.88,69549.0,45.2839,45.3708,45.2549,45.3032,69549.0
2016-11-29 10:30:00,46.89,46.98,46.81,46.85,72844.0,45.3129,45.3998,45.2355,45.2742,72844.0
2016-11-29 10:40:00,46.85,47.14,46.85,47.09,298800.0,45.2742,45.5544,45.2742,45.5061,298800.0
2016-11-29 10:50:00,47.1,47.1,46.95,47.07,75682.0,45.5158,45.5158,45.3708,45.4868,75682.0
2016-11-29 11:00:00,47.07,47.09,46.97,47.08,80848.0,45.4868,45.5061,45.3902,45.4965,80848.0
2016-11-29 11:10:00,47.07,47.07,46.92,47.02,89436.0,45.4868,45.4868,45.3418,45.4385,89436.0
2016-11-29 11:20:00,47.02,47.04,46.95,46.96,310637.0,45.4385,45.4578,45.3708,45.3805,310637.0
2016-11-29 11:30:00,46.95,47.03,46.88,46.97,113825.0,45.3708,45.4481,45.3032,45.3902,113825.0
2016-11-29 11:40:00,46.97,47.04,46.95,47.01,135708.0,45.3902,45.4578,45.3708,45.4288,135708.0
2016-11-29 11:50:00,47.01,47.05,46.94,46.97,77700.0,45.4288,45.4675,45.3612,45.3902,77700.0
2016-11-29 12:00:00,46.96,46.96,46.85,46.91,99241.0,45.3805,45.3805,45.2742,45.3322,99241.0
2016-11-29 12:10:00,46.91,46.96,46.87,46.9,74702.0,45.3322,45.3805,45.2935,45.3225,74702.0
2016-11-29 12:20:00,46.9,46.91,46.82,46.9,79801.0,45.3225,45.3322,45.2452,45.3225,79801.0
2016-11-29 12:30:00,46.9,46.97,46.87,46.95,100641.0,45.3225,45.3902,45.2935,45.3708,100641.0
2016-11-29 12:40:00,46.94,47.03,46.94,47.02,56126.0,45.3612,45.4481,45.3612,45.4385,56126.0
2016-11-29 12:50:00,47.03,47.03,46.98,46.98,122279.0,45.4481,45.4481,45.3998,45.3998,122279.0
2016-11-29 13:00:00,46.98,46.99,46.91,46.95,106885.0,45.3998,45.4095,45.3322,45.3708,106885.0
2016-11-29 13:10:00,46.95,47.0,46.94,46.97,54221.0,45.3708,45.4192,45.3612,45.3902,54221.0
2016-11-29 13:20:00,46.97,46.99,46.94,46.99,68162.0,45.3902,45.4095,45.3612,45.4095,68162.0
2016-11-29 13:30:00,47.0,47.0,46.91,46.91,37406.0,45.4192,45.4192,45.3322,45.3322,37406.0
2016-11-29 13:40:00,46.91,46.94,46.86,46.93,33545.0,45.3322,45.3612,45.2839,45.3515,33545.0
2016-11-29 13:50:00,46.93,47.0,46.93,46.99,32617.0,45.3515,45.4192,45.3515,45.4095,32617.0
2016-11-29 14:00:00,46.99,47.02,46.96,47.01,39412.0,45.4095,45.4385,45.3805,45.4288,39412.0
2016-11-29 14:10:00,47.0,47.0,46.94,46.97,45021.0,45.4192,45.4192,45.3612,45.3902,45021.0
2016-11-29 14:20:00,46.97,46.99,46.94,46.96,26555.0,45.3902,45.4095,45.3612,45.3805,26555.0
2016-11-29 14:30:00,46.95,47.0,46.94,46.99,50387.0,45.3708,45.4192,45.3612,45.4095,50387.0
2016-11-29 14:40:00,46.99,47.02,46.96,46.98,42993.0,45.4095,45.4385,45.3805,45.3998,42993.0
2016-11-29 14:50:00,46.98,47.0,46.95,46.95,48428.0,45.3998,45.4192,45.3708,45.3708,48428.0
2016-11-29 15:00:00,46.96,46.98,46.95,46.95,102913.0,45.3805,45.3998,45.3708,45.3708,102913.0
2016-11-29 15:10:00,46.96,46.99,46.94,46.97,144180.0,45.3805,45.4095,45.3612,45.3902,144180.0
2016-11-29 15:20:00,46.98,46.98,46.94,46.96,81907.0,45.3998,45.3998,45.3612,45.3805,81907.0
2016-11-29 15:30:00,46.95,46.96,46.85,46.85,144453.0,45.3708,45.3805,45.2742,45.2742,144453.0
2016-11-29 15:40:00,46.86,46.92,46.83,46.86,147560.0,45.2839,45.3418,45.2549,45.2839,147560.0
2016-11-29 15:50:00,46.87,46.91,46.85,46.89,298088.0,45.2935,45.3322,45.2742,45.3129,298088.0
2016-11-30 09:30:00,46.14,46.14,45.42,45.94,811405.0,44.5881,44.5881,43.8923,44.3948,811405.0
2016-11-30 09:40:00,45.96,46.54,45.94,46.26,349354.0,44.4141,44.9746,44.3948,44.704,349354.0
2016-11-30 09:50:00,46.27,46.31,46.15,46.18,172317.0,44.7137,44.7524,44.5977,44.6267,172317.0
2016-11-30 10:00:00,46.18,46.3,46.04,46.28,228238.0,44.6267,44.7427,44.4914,44.7234,228238.0
2016-11-30 10:10:00,46.28,46.43,46.25,46.31,131202.0,44.7234,44.8683,44.6944,44.7524,131202.0
2016-11-30 10:20:00,46.3,46.37,46.21,46.35,123129.0,44.7427,44.8103,44.6557,44.791,123129.0
2016-11-30 10:30:00,46.35,46.36,46.25,46.34,78145.0,44.791,44.8007,44.6944,44.7814,78145.0
2016-11-30 10:40:00,46.34,46.51,46.33,46.5,133085.0,44.7814,44.9456,44.7717,44.936,133085.0
2016-11-30 10:50:00,46.5,46.56,46.45,46.46,133605.0,44.936,44.994,44.8877,44.8973,133605.0
2016-11-30 11:00:00,46.47,46.58,46.47,46.56,112596.0,44.907,45.0133,44.907,44.994,112596.0
2016-11-30 11:10:00,46.55,46.85,46.54,46.83,166083.0,44.9843,45.2742,44.9746,45.2549,166083.0
2016-11-30 11:20:00,46.82,46.83,46.57,46.58,130182.0,45.2452,45.2549,45.0036,45.0133,130182.0
2016-11-30 11:30:00,46.59,46.69,46.47,46.65,131264.0,45.0229,45.1196,44.907,45.0809,131264.0
2016-11-30 11:40:00,46.65,46.66,46.48,46.51,137846.0,45.0809,45.0906,44.9166,44.9456,137846.0
2016-11-30 11:50:00,46.51,46.63,46.48,46.58,132077.0,44.9456,45.0616,44.9166,45.0133,132077.0
2016-11-30 12:00:00,46.58,46.68,46.56,46.64,108198.0,45.0133,45.1099,44.994,45.0713,108198.0
2016-11-30 12:10:00,46.65,46.73,46.6,46.72,67065.0,45.0809,45.1582,45.0326,45.1486,67065.0
2016-11-30 12:20:00,46.73,46.76,46.65,46.7,69726.0,45.1582,45.1872,45.0809,45.1292,69726.0
2016-11-30 12:30:00,46.7,46.72,46.61,46.65,80412.0,45.1292,45.1486,45.0423,45.0809,80412.0
2016-11-30 12:40:00,46.66,46.68,46.52,46.57,74299.0,45.0906,45.1099,44.9553,45.0036,74299.0
2016-11-30 12:50:00,46.57,46.65,46.57,46.63,49210.0,45.0036,45.0809,45.0036,45.0616,49210.0
2016-11-30 13:00:00,46.63,46.85,46.62,46.82,387946.0,45.0616,45.2742,45.0519,45.2452,387946.0
2016-11-30 13:10:00,46.82,46.83,46.73,46.77,120911.0,45.2452,45.2549,45.1582,45.1969,120911.0
2016-11-30 13:20:00,46.77,46.86,46.75,46.79,214000.0,45.1969,45.2839,45.1776,45.2162,214000.0
2016-11-30 13:30:00,46.8,46.83,46.77,46.79,83205.0,45.2259,45.2549,45.1969,45.2162,83205.0
2016-11-30 13:40:00,46.79,46.84,46.78,46.81,65668.0,45.2162,45.2645,45.2066,45.2355,65668.0
2016-11-30 13:50:00,46.82,46.84,46.79,46.82,44195.0,45.2452,45.2645,45.2162,45.2452,44195.0
2016-11-30 14:00:00,46.82,46.82,46.64,46.7,129031.0,45.2452,45.2452,45.0713,45.1292,129031.0
2016-11-30 14:10:00,46.7,46.73,46.66,46.7,192728.0,45.1292,45.1582,45.0906,45.1292,192728.0
2016-11-30 14:20:00,46.7,46.79,46.7,46.77,66295.0,45.1292,45.2162,45.1292,45.1969,66295.0
2016-11-30 14:30:00,46.77,46.78,46.66,46.73,86198.0,45.1969,45.2066,45.0906,45.1582,86198.0
2016-11-30 14:40:00,46.73,46.74,46.6,46.61,82188.0,45.1582,45.1679,45.0326,45.0423,82188.0
2016-11-30 14:50:00,46.62,46.63,46.51,46.54,78511.0,45.0519,45.0616,44.9456,44.9746,78511.0
2016-11-30 15:00:00,46.54,46.58,46.5,46.51,87428.0,44.9746,45.0133,44.936,44.9456,87428.0
2016-11-30 15:10:00,46.51,46.63,46.51,46.63,106219.0,44.9456,45.0616,44.9456,45.0616,106219.0
2016-11-30 15:20:00,46.63,46.68,46.59,46.65,48319.0,45.0616,45.1099,45.0229,45.0809,48319.0
2016-11-30 15:30:00,46.65,46.67,46.61,46.65,87635.0,45.0809,45.1003,45.0423,45.0809,87635.0
2016-11-30 15:40:00,46.65,46.68,46.55,46.59,152224.0,45.0809,45.1099,44.9843,45.0229,152224.0
2016-11-30 15:50:00,46.59,46.59,46.43,46.44,530833.0,45.0229,45.0229,44.8683,44.878,530833.0
2016-12-01 09:30:00,46.2,46.69,46.15,46.58,215892.0,44.6461,45.1196,44.5977,45.0133,215892.0
2016-12-01 09:40:00,46.58,46.82,46.53,46.78,139771.0,45.0133,45.2452,44.965,45.2066,139771.0
2016-12-01 09:50:00,46.78,46.79,46.39,46.54,103675.0,45.2066,45.2162,44.8297,44.9746,103675.0
2016-12-01 10:00:00,46.53,46.98,46.52,46.98,174504.0,44.965,45.3998,44.9553,45.3998,174504.0
2016-12-01 10:10:00,46.96,46.98,46.78,46.94,153937.0,45.3805,45.3998,45.2066,45.3612,153937.0
2016-12-01 10:20:00,46.95,47.09,46.85,46.99,132389.0,45.3708,45.5061,45.2742,45.4095,132389.0
2016-12-01 10:30:00,46.99,47.01,46.81,46.91,124119.0,45.4095,45.4288,45.2355,45.3322,124119.0
2016-12-01 10:40:00,46.92,47.02,46.75,46.76,423087.0,45.3418,45.4385,45.1776,45.1872,423087.0
2016-12-01 10:50:00,46.75,46.84,46.57,46.57,152356.0,45.1776,45.2645,45.0036,45.0036,152356.0
2016-12-01 11:00:00,46.58,46.65,46.54,46.58,136370.0,45.0133,45.0809,44.9746,45.0133,136370.0
2016-12-01 11:10:00,46.58,46.59,46.35,46.37,169450.0,45.0133,45.0229,44.791,44.8103,169450.0
2016-12-01 11:20:00,46.37,46.51,46.23,46.5,166063.0,44.8103,44.9456,44.6751,44.936,166063.0
2016-12-01 11:30:00,46.5,46.51,46.41,46.45,101948.0,44.936,44.9456,44.849,44.8877,101948.0
2016-12-01 11:40:00,46.45,46.46,46.36,46.37,142098.0,44.8877,44.8973,44.8007,44.8103,142098.0
2016-12-01 11:50:00,46.37,46.42,46.17,46.22,148482.0,44.8103,44.8587,44.6171,44.6654,148482.0
2016-12-01 12:00:00,46.22,46.25,45.95,45.96,210534.0,44.6654,44.6944,44.4045,44.4141,210534.0
2016-12-01 12:10:00,45.95,46.08,45.92,45.98,423571.0,44.4045,44.5301,44.3755,44.4335,423571.0
2016-12-01 12:20:00,45.99,46.11,45.97,46.08,149953.0,44.4431,44.5591,44.4238,44.5301,149953.0
2016-12-01 12:30:00,46.07,46.11,45.97,46.0,208501.0,44.5204,44.5591,44.4238,44.4528,208501.0
2016-12-01 12:40:00,46.0,46.08,45.93,46.0,169980.0,44.4528,44.5301,44.3851,44.4528,169980.0
2016-12-01 12:50:00,46.0,46.06,45.94,46.05,117709.0,44.4528,44.5108,44.3948,44.5011,117709.0
2016-12-01 13:00:00,46.05,46.05,45.79,45.93,202798.0,44.5011,44.5011,44.2499,44.3851,202798.0
2016-12-01 13:10:00,45.94,46.08,45.93,46.07,70828.0,44.3948,44.5301,44.3851,44.5204,70828.0
2016-12-01 13:20:00,46.06,46.1,45.99,46.06,96822.0,44.5108,44.5494,44.4431,44.5108,96822.0
2016-12-01 13:30:00,46.07,46.12,46.02,46.05,112730.0,44.5204,44.5688,44.4721,44.5011,112730.0
2016-12-01 13:40:00,46.05,46.11,45.89,45.9,98181.0,44.5011,44.5591,44.3465,44.3562,98181.0
2016-12-01 13:50:00,45.9,45.98,45.81,45.9,146137.0,44.3562,44.4335,44.2692,44.3562,146137.0
2016-12-01 14:00:00,45.91,45.97,45.79,45.8,233385.0,44.3658,44.4238,44.2499,44.2595,233385.0
2016-12-01 14:10:00,45.81,46.0,45.8,45.97,105225.0,44.2692,44.4528,44.2595,44.4238,105225.0
2016-12-01 14:20:00,45.97,46.02,45.91,45.95,120306.0,44.4238,44.4721,44.3658,44.4045,120306.0
2016-12-01 14:30:00,45.96,45.99,45.9,45.93,86747.0,44.4141,44.4431,44.3562,44.3851,86747.0
2016-12-01 14:40:00,45.92,45.98,45.9,45.95,65379.0,44.3755,44.4335,44.3562,44.4045,65379.0
2016-12-01 14:50:00,45.95,46.02,45.93,45.99,77610.0,44.4045,44.4721,44.3851,44.4431,77610.0
2016-12-01 15:00:00,45.99,46.05,45.86,45.87,127424.0,44.4431,44.5011,44.3175,44.3272,127424.0
2016-12-01 15:10:00,45.87,45.89,45.82,45.83,115905.0,44.3272,44.3465,44.2788,44.2885,115905.0
2016-12-01 15:20:00,45.83,45.84,45.76,45.82,137383.0,44.2885,44.2982,44.2209,44.2788,137383.0
2016-12-01 15:30:00,45.82,45.82,45.7,45.7,171749.0,44.2788,44.2788,44.1629,44.1629,171749.0
2016-12-01 15:40:00,45.71,45.79,45.66,45.69,262170.0,44.1725,44.2499,44.1242,44.1532,262170.0
2016-12-01 15:50:00,45.7,45.78,45.68,45.75,526592.0,44.1629,44.2402,44.1436,44.2112,526592.0
2016-12-02 09:30:00,46.09,46.63,45.91,46.61,444128.0,44.5398,45.0616,44.3658,45.0423,444128.0
2016-12-02 09:40:00,46.62,46.81,46.53,46.62,288352.0,45.0519,45.2355,44.965,45.0519,288352.0
2016-12-02 09:50:00,46.62,46.75,46.58,46.73,162980.0,45.0519,45.1776,45.0133,45.1582,162980.0
2016-12-02 10:00:00,46.73,46.86,46.57,46.6,130643.0,45.1582,45.2839,45.0036,45.0326,130643.0
2016-12-02 10:10:00,46.59,46.59,46.3,46.41,119244.0,45.0229,45.0229,44.7427,44.849,119244.0
2016-12-02 10:20:00,46.41,46.43,46.26,46.37,96508.0,44.849,44.8683,44.704,44.8103,96508.0
2016-12-02 10:30:00,46.37,46.45,46.26,46.4,140718.0,44.8103,44.8877,44.704,44.8393,140718.0
2016-12-02 10:40:00,46.4,46.47,46.36,46.43,157522.0,44.8393,44.907,44.8007,44.8683,157522.0
2016-12-02 10:50:00,46.43,46.6,46.43,46.53,179694.0,44.8683,45.0326,44.8683,44.965,179694.0
2016-12-02 11:00:00,46.53,46.57,46.48,46.51,60710.0,44.965,45.0036,44.9166,44.9456,60710.0
2016-12-02 11:10:00,46.52,46.69,46.51,46.68,94033.0,44.9553,45.1196,44.9456,45.1099,94033.0
2016-12-02 11:20:00,46.68,46.7,46.61,46.68,201363.0,45.1099,45.1292,45.0423,45.1099,201363.0
2016-12-02 11:30:00,46.68,46.74,46.63,46.71,102746.0,45.1099,45.1679,45.0616,45.1389,102746.0
2016-12-02 11:40:00,46.71,46.72,46.64,46.71,103431.0,45.1389,45.1486,45.0713,45.1389,103431.0
2016-12-02 11:50:00,46.71,46.76,46.65,46.71,66878.0,45.1389,45.1872,45.0809,45.1389,66878.0
2016-12-02 12:00:00,46.71,46.72,46.44,46.46,337044.0,45.1389,45.1486,44.878,44.8973,337044.0
2016-12-02 12:10:00,46.47,46.54,46.38,46.54,243764.0,44.907,44.9746,44.82,44.9746,243764.0
2016-12-02 12:20:00,46.56,46.56,46.39,46.39,99193.0,44.994,44.994,44.8297,44.8297,99193.0
2016-12-02 12:30:00,46.4,46.41,46.26,46.26,191020.0,44.8393,44.849,44.704,44.704,191020.0
2016-12-02 12:40:00,46.27,46.3,46.19,46.25,265275.0,44.7137,44.7427,44.6364,44.6944,265275.0
2016-12-02 12:50:00,46.25,46.5,46.24,46.39,251424.0,44.6944,44.936,44.6847,44.8297,251424.0
2016-12-02 13:00:00,46.39,46.43,46.25,46.28,70791.0,44.8297,44.8683,44.6944,44.7234,70791.0
2016-12-02 13:10:00,46.28,46.33,46.25,46.32,74992.0,44.7234,44.7717,44.6944,44.762,74992.0
2016-12-02 13:20:00,46.32,46.35,46.27,46.3,96508.0,44.762,44.791,44.7137,44.7427,96508.0
2016-12-02 13:30:00,46.29,46.33,46.25,46.27,73410.0,44.733,44.7717,44.6944,44.7137,73410.0
2016-12-02 13:40:00,46.27,46.33,46.18,46.21,114840.0,44.7137,44.7717,44.6267,44.6557,114840.0
2016-12-02 13:50:00,46.21,46.27,46.12,46.19,88389.0,44.6557,44.7137,44.5688,44.6364,88389.0
2016-12-02 14:00:00,46.2,46.21,46.15,46.17,55494.0,44.6461,44.6557,44.5977,44.6171,55494.0
2016-12-02 14:10:00,46.17,46.29,46.17,46.21,99352.0,44.6171,44.733,44.6171,44.6557,99352.0
2016-12-02 14:20:00,46.22,46.22,46.14,46.19,65614.0,44.6654,44.6654,44.5881,44.6364,65614.0
2016-12-02 14:30:00,46.18,46.2,46.13,46.17,67525.0,44.6267,44.6461,44.5784,44.6171,67525.0
2016-12-02 14:40:00,46.18,46.18,46.09,46.13,100684.0,44.6267,44.6267,44.5398,44.5784,100684.0
2016-12-02 14:50:00,46.12,46.13,46.09,46.12,76616.0,44.5688,44.5784,44.5398,44.5688,76616.0
2016-12-02 15:00:00,46.12,46.14,46.04,46.11,129069.0,44.5688,44.5881,44.4914,44.5591,129069.0
2016-12-02 15:10:00,46.11,46.14,46.06,46.12,78129.0,44.5591,44.5881,44.5108,44.5688,78129.0
2016-12-02 15:20:00,46.12,46.13,46.07,46.12,72181.0,44.5688,44.5784,44.5204,44.5688,72181.0
2016-12-02 15:30:00,46.11,46.18,46.09,46.12,128812.0,44.5591,44.6267,44.5398,44.5688,128812.0
2016-12-02 15:40:00,46.11,46.13,46.04,46.05,148748.0,44.5591,44.5784,44.4914,44.5011,148748.0
2016-12-02 15:50:00,46.05,46.12,46.02,46.11,299751.0,44.5011,44.5688,44.4721,44.5591,299751.0
2016-12-05 09:30:00,46.45,46.54,46.03,46.33,258887.0,44.8877,44.9746,44.4818,44.7717,258887.0
2016-12-05 09:40:00,46.31,46.39,46.11,46.35,127318.0,44.7524,44.8297,44.5591,44.791,127318.0
2016-12-05 09:50:00,46.36,46.45,46.33,46.37,83020.0,44.8007,44.8877,44.7717,44.8103,83020.0
2016-12-05 10:00:00,46.4,46.55,46.34,46.41,204280.0,44.8393,44.9843,44.7814,44.849,204280.0
2016-12-05 10:10:00,46.4,46.42,46.11,46.14,197998.0,44.8393,44.8587,44.5591,44.5881,197998.0
2016-12-05 10:20:00,46.15,46.21,46.01,46.12,104501.0,44.5977,44.6557,44.4625,44.5688,104501.0
2016-12-05 10:30:00,46.11,46.19,46.03,46.06,182225.0,44.5591,44.6364,44.4818,44.5108,182225.0
2016-12-05 10:40:00,46.06,46.08,46.0,46.02,77168.0,44.5108,44.5301,44.4528,44.4721,77168.0
2016-12-05 10:50:00,46.03,46.07,45.83,45.87,151482.0,44.4818,44.5204,44.2885,44.3272,151482.0
2016-12-05 11:00:00,45.87,45.94,45.86,45.93,69662.0,44.3272,44.3948,44.3175,44.3851,69662.0
2016-12-05 11:10:00,45.92,46.01,45.91,45.98,119861.0,44.3755,44.4625,44.3658,44.4335,119861.0
2016-12-05 11:20:00,45.98,46.03,45.88,45.91,69345.0,44.4335,44.4818,44.3368,44.3658,69345.0
2016-12-05 11:30:00,45.91,45.92,45.72,45.78,88865.0,44.3658,44.3755,44.1822,44.2402,88865.0
2016-12-05 11:40:00,45.77,45.81,45.64,45.68,132084.0,44.2305,44.2692,44.1049,44.1436,132084.0
2016-12-05 11:50:00,45.67,45.73,45.59,45.65,87320.0,44.1339,44.1919,44.0566,44.1146,87320.0
2016-12-05 12:00:00,45.66,45.76,45.62,45.65,47639.0,44.1242,44.2209,44.0856,44.1146,47639.0
2016-12-05 12:10:00,45.66,45.78,45.66,45.77,48589.0,44.1242,44.2402,44.1242,44.2305,48589.0
2016-12-05 12:20:00,45.77,45.79,45.63,45.71,55667.0,44.2305,44.2499,44.0952,44.1725,55667.0
2016-12-05 12:30:00,45.7,45.7,45.61,45.67,48803.0,44.1629,44.1629,44.0759,44.1339,48803.0
2016-12-05 12:40:00,45.67,45.76,45.67,45.71,57860.0,44.1339,44.2209,44.1339,44.1725,57860.0
2016-12-05 12:50:00,45.71,45.76,45.64,45.67,71245.0,44.1725,44.2209,44.1049,44.1339,71245.0
2016-12-05 13:00:00,45.68,45.76,45.67,45.75,43352.0,44.1436,44.2209,44.1339,44.2112,43352.0
2016-12-05 13:10:00,45.75,45.79,45.73,45.77,50222.0,44.2112,44.2499,44.1919,44.2305,50222.0
2016-12-05 13:20:00,45.77,45.82,45.74,45.77,65384.0,44.2305,44.2788,44.2015,44.2305,65384.0
2016-12-05 13:30:00,45.77,45.78,45.74,45.78,55688.0,44.2305,44.2402,44.2015,44.2402,55688.0
2016-12-05 13:40:00,45.77,45.78,45.67,45.7,63704.0,44.2305,44.2402,44.1339,44.1629,63704.0
2016-12-05 13:50:00,45.69,45.74,45.65,45.7,66220.0,44.1532,44.2015,44.1146,44.1629,66220.0
2016-12-05 14:00:00,45.71,45.71,45.58,45.69,77928.0,44.1725,44.1725,44.0469,44.1532,77928.0
2016-12-05 14:10:00,45.67,45.7,45.59,45.61,90237.0,44.1339,44.1629,44.0566,44.0759,90237.0
2016-12-05 14:20:00,45.61,45.64,45.59,45.63,54808.0,44.0759,44.1049,44.0566,44.0952,54808.0
2016-12-05 14:30:00,45.63,45.71,45.59,45.7,68272.0,44.0952,44.1725,44.0566,44.1629,68272.0
2016-12-05 14:40:00,45.71,45.84,45.67,45.83,98476.0,44.1725,44.2982,44.1339,44.2885,98476.0
2016-12-05 14:50:00,45.83,45.83,45.79,45.81,76049.0,44.2885,44.2885,44.2499,44.2692,76049.0
2016-12-05 15:00:00,45.82,45.88,45.8,45.88,64314.0,44.2788,44.3368,44.2595,44.3368,64314.0
2016-12-05 15:10:00,45.88,45.91,45.86,45.9,82111.0,44.3368,44.3658,44.3175,44.3562,82111.0
2016-12-05 15:20:00,45.9,45.9,45.8,45.84,91840.0,44.3562,44.3562,44.2595,44.2982,91840.0
2016-12-05 15:30:00,45.84,45.85,45.78,45.79,116596.0,44.2982,44.3078,44.2402,44.2499,116596.0
2016-12-05 15:40:00,45.8,45.81,45.76,45.77,85066.0,44.2595,44.2692,44.2209,44.2305,85066.0
2016-12-05 15:50:00,45.76,45.77,45.69,45.72,438703.0,44.2209,44.2305,44.1532,44.1822,438703.0
2016-12-06 09:30:00,46.16,46.4,45.94,45.96,229021.0,44.6074,44.8393,44.3948,44.4141,229021.0
2016-12-06 09:40:00,45.96,46.25,45.96,46.09,199294.0,44.4141,44.6944,44.4141,44.5398,199294.0
2016-12-06 09:50:00,46.1,46.16,45.92,45.96,84455.0,44.5494,44.6074,44.3755,44.4141,84455.0
2016-12-06 10:00:00,45.97,46.11,45.95,46.05,163370.0,44.4238,44.5591,44.4045,44.5011,163370.0
2016-12-06 10:10:00,46.07,46.18,46.02,46.16,141193.0,44.5204,44.6267,44.4721,44.6074,141193.0
2016-12-06 10:20:00,46.16,46.29,46.16,46.24,100601.0,44.6074,44.733,44.6074,44.6847,100601.0
2016-12-06 10:30:00,46.24,46.35,46.24,46.26,178262.0,44.6847,44.791,44.6847,44.704,178262.0
2016-12-06 10:40:00,46.27,46.34,46.25,46.29,117000.0,44.7137,44.7814,44.6944,44.733,117000.0
2016-12-06 10:50:00,46.28,46.28,46.19,46.24,77653.0,44.7234,44.7234,44.6364,44.6847,77653.0
2016-12-06 11:00:00,46.23,46.26,46.13,46.14,93197.0,44.6751,44.704,44.5784,44.5881,93197.0
2016-12-06 11:10:00,46.14,46.16,46.04,46.09,85693.0,44.5881,44.6074,44.4914,44.5398,85693.0
2016-12-06 11:20:00,46.09,46.18,46.05,46.06,90375.0,44.5398,44.6267,44.5011,44.5108,90375.0
2016-12-06 11:30:00,46.06,46.11,46.0,46.04,67291.0,44.5108,44.5591,44.4528,44.4914,67291.0
2016-12-06 11:40:00,46.04,46.13,46.02,46.06,50935.0,44.4914,44.5784,44.4721,44.5108,50935.0
2016-12-06 11:50:00,46.05,46.09,46.01,46.01,53174.0,44.5011,44.5398,44.4625,44.4625,53174.0
2016-12-06 12:00:00,46.01,46.08,46.01,46.04,63344.0,44.4625,44.5301,44.4625,44.4914,63344.0
2016-12-06 12:10:00,46.04,46.09,46.02,46.08,37328.0,44.4914,44.5398,44.4721,44.5301,37328.0
2016-12-06 12:20:00,46.08,46.15,46.08,46.13,57804.0,44.5301,44.5977,44.5301,44.5784,57804.0
2016-12-06 12:30:00,46.13,46.19,46.13,46.18,46834.0,44.5784,44.6364,44.5784,44.6267,46834.0
2016-12-06 12:40:00,46.18,46.18,46.11,46.17,46014.0,44.6267,44.6267,44.5591,44.6171,46014.0
2016-12-06 12:50:00,46.17,46.27,46.17,46.23,61804.0,44.6171,44.7137,44.6171,44.6751,61804.0
2016-12-06 13:00:00,46.23,46.27,46.19,46.23,49737.0,44.6751,44.7137,44.6364,44.6751,49737.0
2016-12-06 13:10:00,46.23,46.27,46.18,46.22,122665.0,44.6751,44.7137,44.6267,44.6654,122665.0
2016-12-06 13:20:00,46.22,46.28,46.2,46.27,54142.0,44.6654,44.7234,44.6461,44.7137,54142.0
2016-12-06 13:30:00,46.27,46.34,46.22,46.31,117881.0,44.7137,44.7814,44.6654,44.7524,117881.0
2016-12-06 13:40:00,46.31,46.43,46.31,46.38,58203.0,44.7524,44.8683,44.7524,44.82,58203.0
2016-12-06 13:50:00,46.38,46.55,46.38,46.52,110239.0,44.82,44.9843,44.82,44.9553,110239.0
2016-12-06 14:00:00,46.52,46.52,46.34,46.35,72924.0,44.9553,44.9553,44.7814,44.791,72924.0
2016-12-06 14:10:00,46.35,46.38,46.32,46.34,40739.0,44.791,44.82,44.762,44.7814,40739.0
2016-12-06 14:20:00,46.34,46.44,46.34,46.38,67627.0,44.7814,44.878,44.7814,44.82,67627.0
2016-12-06 14:30:00,46.39,46.42,46.35,46.38,47570.0,44.8297,44.8587,44.791,44.82,47570.0
2016-12-06 14:40:00,46.39,46.44,46.36,46.41,84611.0,44.8297,44.878,44.8007,44.849,84611.0
2016-12-06 14:50:00,46.4,46.42,46.36,46.37,87948.0,44.8393,44.8587,44.8007,44.8103,87948.0
2016-12-06 15:00:00,46.37,46.38,46.25,46.26,141989.0,44.8103,44.82,44.6944,44.704,141989.0
2016-12-06 15:10:00,46.27,46.37,46.27,46.37,61298.0,44.7137,44.8103,44.7137,44.8103,61298.0
2016-12-06 15:20:00,46.37,46.4,46.33,46.35,66854.0,44.8103,44.8393,44.7717,44.791,66854.0
2016-12-06 15:30:00,46.35,46.38,46.33,46.34,199349.0,44.791,44.82,44.7717,44.7814,199349.0
2016-12-06 15:40:00,46.34,46.49,46.3,46.48,354753.0,44.7814,44.9263,44.7427,44.9166,354753.0
2016-12-06 15:50:00,46.47,46.47,46.4,46.45,522498.0,44.907,44.907,44.8393,44.8877,522498.0
2016-12-07 09:30:00,46.61,46.93,46.52,46.92,239809.0,45.0423,45.3515,44.9553,45.3418,239809.0
2016-12-07 09:40:00,46.91,46.91,46.69,46.79,114851.0,45.3322,45.3322,45.1196,45.2162,114851.0
2016-12-07 09:50:00,46.79,46.89,46.78,46.89,276510.0,45.2162,45.3129,45.2066,45.3129,276510.0
2016-12-07 10:00:00,46.9,46.99,46.9,46.94,141062.0,45.3225,45.4095,45.3225,45.3612,141062.0
2016-12-07 10:10:00,46.94,47.19,46.9,47.16,256709.0,45.3612,45.6028,45.3225,45.5738,256709.0
2016-12-07 10:20:00,47.16,47.21,47.06,47.14,171252.0,45.5738,45.6221,45.4771,45.5544,171252.0
2016-12-07 10:30:00,47.14,47.16,47.06,47.07,197301.0,45.5544,45.5738,45.4771,45.4868,197301.0
2016-12-07 10:40:00,47.07,47.09,46.89,47.03,159856.0,45.4868,45.5061,45.3129,45.4481,159856.0
2016-12-07 10:50:00,47.03,47.09,46.87,46.89,140208.0,45.4481,45.5061,45.2935,45.3129,140208.0
2016-12-07 11:00:00,46.89,46.92,46.81,46.88,93849.0,45.3129,45.3418,45.2355,45.3032,93849.0
2016-12-07 11:10:00,46.87,47.01,46.82,47.0,375667.0,45.2935,45.4288,45.2452,45.4192,375667.0
2016-12-07 11:20:00,46.99,47.18,46.95,47.18,289756.0,45.4095,45.5931,45.3708,45.5931,289756.0
2016-12-07 11:30:00,47.18,47.47,47.17,47.46,397909.0,45.5931,45.8733,45.5834,45.8637,397909.0
2016-12-07 11:40:00,47.47,47.66,47.45,47.47,439982.0,45.8733,46.057,45.854,45.8733,439982.0
2016-12-07 11:50:00,47.47,47.55,47.44,47.55,190744.0,45.8733,45.9507,45.8444,45.9507,190744.0
2016-12-07 12:00:00,47.54,47.62,47.47,47.54,258758.0,45.941,46.0183,45.8733,45.941,258758.0
2016-12-07 12:10:00,47.54,47.84,47.53,47.81,210577.0,45.941,46.2309,45.9313,46.2019,210577.0
2016-12-07 12:20:00,47.8,47.81,47.72,47.78,145392.0,46.1922,46.2019,46.1149,46.1729,145392.0
2016-12-07 12:30:00,47.78,47.85,47.64,47.78,194702.0,46.1729,46.2406,46.0376,46.1729,194702.0
2016-12-07 12:40:00,47.78,47.81,47.75,47.79,93636.0,46.1729,46.2019,46.1439,46.1826,93636.0
2016-12-07 12:50:00,47.79,47.85,47.77,47.85,98295.0,46.1826,46.2406,46.1633,46.2406,98295.0
2016-12-07 13:00:00,47.85,47.9,47.81,47.89,173715.0,46.2406,46.2889,46.2019,46.2792,173715.0
2016-12-07 13:10:00,47.89,47.93,47.83,47.93,110518.0,46.2792,46.3179,46.2212,46.3179,110518.0
2016-12-07 13:20:00,47.93,48.0,47.91,47.95,214087.0,46.3179,46.3855,46.2985,46.3372,214087.0
2016-12-07 13:30:00,47.95,47.99,47.93,47.93,65739.0,46.3372,46.3759,46.3179,46.3179,65739.0
2016-12-07 13:40:00,47.93,47.95,47.87,47.91,87767.0,46.3179,46.3372,46.2599,46.2985,87767.0
2016-12-07 13:50:00,47.9,48.08,47.88,48.05,326689.0,46.2889,46.4628,46.2696,46.4338,326689.0
2016-12-07 14:00:00,48.05,48.14,47.98,48.02,128373.0,46.4338,46.5208,46.3662,46.4048,128373.0
2016-12-07 14:10:00,48.03,48.19,48.02,48.16,113288.0,46.4145,46.5691,46.4048,46.5401,113288.0
2016-12-07 14:20:00,48.17,48.22,48.15,48.22,136517.0,46.5498,46.5981,46.5305,46.5981,136517.0
2016-12-07 14:30:00,48.22,48.25,48.2,48.23,122473.0,46.5981,46.6271,46.5788,46.6078,122473.0
2016-12-07 14:40:00,48.23,48.24,48.19,48.23,203478.0,46.6078,46.6174,46.5691,46.6078,203478.0
2016-12-07 14:50:00,48.23,48.35,48.22,48.34,187412.0,46.6078,46.7237,46.5981,46.7141,187412.0
2016-12-07 15:00:00,48.34,48.45,48.29,48.43,191892.0,46.7141,46.8204,46.6658,46.8011,191892.0
2016-12-07 15:10:00,48.44,48.53,48.42,48.51,227636.0,46.8107,46.8977,46.7914,46.8784,227636.0
2016-12-07 15:20:00,48.51,48.83,48.5,48.8,364001.0,46.8784,47.1876,46.8687,47.1586,364001.0
2016-12-07 15:30:00,48.81,48.94,48.79,48.84,531073.0,47.1683,47.2939,47.1489,47.1973,531073.0
2016-12-07 15:40:00,48.84,48.86,48.66,48.66,322396.0,47.1973,47.2166,47.0233,47.0233,322396.0
2016-12-07 15:50:00,48.67,48.69,48.57,48.65,626511.0,47.033,47.0523,46.9363,47.0137,626511.0
2016-12-08 09:30:00,48.6,48.6,47.84,47.96,352971.0,46.9653,46.9653,46.2309,46.3469,352971.0
2016-12-08 09:40:00,47.99,48.18,47.82,47.83,288957.0,46.3759,46.5595,46.2116,46.2212,288957.0
2016-12-08 09:50:00,47.84,48.02,47.84,47.91,141405.0,46.2309,46.4048,46.2309,46.2985,141405.0
2016-12-08 10:00:00,47.9,47.93,47.74,47.83,141242.0,46.2889,46.3179,46.1343,46.2212,141242.0
2016-12-08 10:10:00,47.83,47.89,47.7,47.89,92014.0,46.2212,46.2792,46.0956,46.2792,92014.0
2016-12-08 10:20:00,47.88,47.97,47.81,47.87,141804.0,46.2696,46.3565,46.2019,46.2599,141804.0
2016-12-08 10:30:00,47.87,47.94,47.83,47.94,115885.0,46.2599,46.3275,46.2212,46.3275,115885.0
2016-12-08 10:40:00,47.94,48.0,47.93,47.97,81359.0,46.3275,46.3855,46.3179,46.3565,81359.0
2016-12-08 10:50:00,47.97,48.17,47.97,48.15,166379.0,46.3565,46.5498,46.3565,46.5305,166379.0
2016-12-08 11:00:00,48.16,48.32,48.15,48.28,148575.0,46.5401,46.6948,46.5305,46.6561,148575.0
2016-12-08 11:10:00,48.29,48.36,48.22,48.23,126444.0,46.6658,46.7334,46.5981,46.6078,126444.0
2016-12-08 11:20:00,48.23,48.24,47.95,48.03,186927.0,46.6078,46.6174,46.3372,46.4145,186927.0
2016-12-08 11:30:00,48.04,48.08,47.95,47.98,153161.0,46.4242,46.4628,46.3372,46.3662,153161.0
2016-12-08 11:40:00,47.98,48.19,47.96,48.16,165475.0,46.3662,46.5691,46.3469,46.5401,165475.0
2016-12-08 11:50:00,48.15,48.19,47.95,48.07,190027.0,46.5305,46.5691,46.3372,46.4532,190027.0
2016-12-08 12:00:00,48.07,48.19,48.05,48.14,121847.0,46.4532,46.5691,46.4338,46.5208,121847.0
2016-12-08 12:10:00,48.14,48.17,48.01,48.05,96904.0,46.5208,46.5498,46.3952,46.4338,96904.0
2016-12-08 12:20:00,48.06,48.31,48.05,48.23,158475.0,46.4435,46.6851,46.4338,46.6078,158475.0
2016-12-08 12:30:00,48.23,48.3,48.15,48.15,113785.0,46.6078,46.6754,46.5305,46.5305,113785.0
2016-12-08 12:40:00,48.14,48.34,48.13,48.33,75466.0,46.5208,46.7141,46.5111,46.7044,75466.0
2016-12-08 12:50:00,48.33,48.33,48.19,48.24,50677.0,46.7044,46.7044,46.5691,46.6174,50677.0
2016-12-08 13:00:00,48.24,48.3,48.21,48.28,95655.0,46.6174,46.6754,46.5885,46.6561,95655.0
2016-12-08 13:10:00,48.27,48.42,48.27,48.37,107037.0,46.6464,46.7914,46.6464,46.7431,107037.0
2016-12-08 13:20:00,48.37,48.4,48.32,48.38,63466.0,46.7431,46.7721,46.6948,46.7527,63466.0
2016-12-08 13:30:00,48.36,48.4,48.33,48.37,91594.0,46.7334,46.7721,46.7044,46.7431,91594.0
2016-12-08 13:40:00,48.37,48.37,48.28,48.32,54052.0,46.7431,46.7431,46.6561,46.6948,54052.0
2016-12-08 13:50:00,48.31,48.37,48.27,48.33,62574.0,46.6851,46.7431,46.6464,46.7044,62574.0
2016-12-08 14:00:00,48.33,48.36,48.24,48.25,101890.0,46.7044,46.7334,46.6174,46.6271,101890.0
2016-12-08 14:10:00,48.24,48.29,48.14,48.14,79303.0,46.6174,46.6658,46.5208,46.5208,79303.0
2016-12-08 14:20:00,48.15,48.16,48.04,48.13,70009.0,46.5305,46.5401,46.4242,46.5111,70009.0
2016-12-08 14:30:00,48.13,48.17,48.04,48.06,189068.0,46.5111,46.5498,46.4242,46.4435,189068.0
2016-12-08 14:40:00,48.06,48.06,47.97,48.02,77366.0,46.4435,46.4435,46.3565,46.4048,77366.0
2016-12-08 14:50:00,48.02,48.19,48.01,48.19,112184.0,46.4048,46.5691,46.3952,46.5691,112184.0
2016-12-08 15:00:00,48.19,48.24,48.16,48.23,131996.0,46.5691,46.6174,46.5401,46.6078,131996.0
2016-12-08 15:10:00,48.23,48.28,48.11,48.11,124573.0,46.6078,46.6561,46.4918,46.4918,124573.0
2016-12-08 15:20:00,48.11,48.11,48.01,48.01,105471.0,46.4918,46.4918,46.3952,46.3952,105471.0
2016-12-08 15:30:00,48.01,48.16,48.01,48.15,139418.0,46.3952,46.5401,46.3952,46.5305,139418.0
2016-12-08 15:40:00,48.15,48.2,48.11,48.13,199246.0,46.5305,46.5788,46.4918,46.5111,199246.0
2016-12-08 15:50:00,48.13,48.15,47.98,48.05,536480.0,46.5111,46.5305,46.3662,46.4338,536480.0
2016-12-09 09:30:00,49.25,50.28,49.07,50.03,1217010.0,47.5935,48.5888,47.4195,48.3472,1217010.0
2016-12-09 09:40:00,50.06,50.38,49.95,50.34,580401.0,48.3762,48.6855,48.2699,48.6468,580401.0
2016-12-09 09:50:00,50.32,50.64,50.09,50.3,486901.0,48.6275,48.9367,48.4052,48.6082,486901.0
2016-12-09 10:00:00,50.32,50.46,50.18,50.42,224320.0,48.6275,48.7628,48.4922,48.7241,224320.0
2016-12-09 10:10:00,50.42,50.45,49.79,50.02,370164.0,48.7241,48.7531,48.1153,48.3376,370164.0
2016-12-09 10:20:00,50.01,50.07,49.9,49.96,186974.0,48.3279,48.3859,48.2216,48.2796,186974.0
2016-12-09 10:30:00,49.96,50.03,49.64,49.85,348239.0,48.2796,48.3472,47.9704,48.1733,348239.0
2016-12-09 10:40:00,49.84,49.95,49.8,49.81,200351.0,48.1636,48.2699,48.125,48.1346,200351.0
2016-12-09 10:50:00,49.82,49.83,49.64,49.66,159828.0,48.1443,48.154,47.9704,47.9897,159828.0
2016-12-09 11:00:00,49.66,49.87,49.66,49.76,163763.0,47.9897,48.1926,47.9897,48.0863,163763.0
2016-12-09 11:10:00,49.77,49.81,49.69,49.8,217490.0,48.096,48.1346,48.0187,48.125,217490.0
2016-12-09 11:20:00,49.81,49.98,49.81,49.83,148151.0,48.1346,48.2989,48.1346,48.154,148151.0
2016-12-09 11:30:00,49.83,49.83,49.43,49.49,233624.0,48.154,48.154,47.7674,47.8254,233624.0
2016-12-09 11:40:00,49.48,49.52,49.31,49.45,146765.0,47.8157,47.8544,47.6515,47.7868,146765.0
2016-12-09 11:50:00,49.45,49.52,49.31,49.32,104028.0,47.7868,47.8544,47.6515,47.6611,104028.0
2016-12-09 12:00:00,49.33,49.35,49.23,49.23,128426.0,47.6708,47.6901,47.5741,47.5741,128426.0
2016-12-09 12:10:00,49.23,49.31,49.12,49.13,137024.0,47.5741,47.6515,47.4678,47.4775,137024.0
2016-12-09 12:20:00,49.12,49.22,49.11,49.13,89238.0,47.4678,47.5645,47.4582,47.4775,89238.0
2016-12-09 12:30:00,49.12,49.15,49.05,49.15,103951.0,47.4678,47.4968,47.4002,47.4968,103951.0
2016-12-09 12:40:00,49.15,49.15,49.04,49.11,87849.0,47.4968,47.4968,47.3905,47.4582,87849.0
2016-12-09 12:50:00,49.11,49.22,48.95,48.96,151851.0,47.4582,47.5645,47.3036,47.3132,151851.0
2016-12-09 13:00:00,48.97,48.98,48.82,48.91,153530.0,47.3229,47.3326,47.1779,47.2649,153530.0
2016-12-09 13:10:00,48.91,48.91,48.74,48.75,156954.0,47.2649,47.2649,47.1006,47.1103,156954.0
2016-12-09 13:20:00,48.76,49.06,48.76,49.03,154656.0,47.12,47.4099,47.12,47.3809,154656.0
2016-12-09 13:30:00,49.03,49.11,49.02,49.11,96186.0,47.3809,47.4582,47.3712,47.4582,96186.0
2016-12-09 13:40:00,49.1,49.44,49.1,49.44,164520.0,47.4485,47.7771,47.4485,47.7771,164520.0
2016-12-09 13:50:00,49.43,49.5,49.33,49.42,157512.0,47.7674,47.8351,47.6708,47.7578,157512.0
2016-12-09 14:00:00,49.41,49.48,49.36,49.42,92469.0,47.7481,47.8157,47.6998,47.7578,92469.0
2016-12-09 14:10:00,49.43,49.59,49.37,49.54,129565.0,47.7674,47.922,47.7094,47.8737,129565.0
2016-12-09 14:20:00,49.53,49.66,49.49,49.57,219866.0,47.8641,47.9897,47.8254,47.9027,219866.0
2016-12-09 14:30:00,49.57,49.6,49.38,49.41,152539.0,47.9027,47.9317,47.7191,47.7481,152539.0
2016-12-09 14:40:00,49.42,49.46,49.22,49.43,160528.0,47.7578,47.7964,47.5645,47.7674,160528.0
2016-12-09 14:50:00,49.43,49.43,49.32,49.34,118135.0,47.7674,47.7674,47.6611,47.6805,118135.0
2016-12-09 15:00:00,49.34,49.41,49.28,49.34,90541.0,47.6805,47.7481,47.6225,47.6805,90541.0
2016-12-09 15:10:00,49.35,49.44,49.35,49.42,136035.0,47.6901,47.7771,47.6901,47.7578,136035.0
2016-12-09 15:20:00,49.43,49.49,49.38,49.39,134006.0,47.7674,47.8254,47.7191,47.7288,134006.0
2016-12-09 15:30:00,49.39,49.43,49.35,49.43,192917.0,47.7288,47.7674,47.6901,47.7674,192917.0
2016-12-09 15:40:00,49.43,49.46,49.38,49.42,199488.0,47.7674,47.7964,47.7191,47.7578,199488.0
2016-12-09 15:50:00,49.42,49.64,49.41,49.64,697892.0,47.7578,47.9704,47.7481,47.9704,697892.0
2016-12-12 09:30:00,49.16,49.27,48.54,49.19,614752.0,47.5065,47.6128,46.9074,47.5355,614752.0
2016-12-12 09:40:00,49.19,49.34,48.9,49.15,362343.0,47.5355,47.6805,47.2552,47.4968,362343.0
2016-12-12 09:50:00,49.16,49.25,49.14,49.18,162876.0,47.5065,47.5935,47.4872,47.5258,162876.0
2016-12-12 10:00:00,49.16,49.21,49.07,49.19,251221.0,47.5065,47.5548,47.4195,47.5355,251221.0
2016-12-12 10:10:00,49.2,49.2,48.97,49.0,122786.0,47.5452,47.5452,47.3229,47.3519,122786.0
2016-12-12 10:20:00,49.01,49.02,48.54,48.54,175902.0,47.3615,47.3712,46.9074,46.9074,175902.0
2016-12-12 10:30:00,48.55,48.88,48.42,48.77,174237.0,46.917,47.2359,46.7914,47.1296,174237.0
2016-12-12 10:40:00,48.76,48.76,48.44,48.45,126942.0,47.12,47.12,46.8107,46.8204,126942.0
2016-12-12 10:50:00,48.45,48.45,48.18,48.21,200666.0,46.8204,46.8204,46.5595,46.5885,200666.0
2016-12-12 11:00:00,48.21,48.21,47.92,47.98,274536.0,46.5885,46.5885,46.3082,46.3662,274536.0
2016-12-12 11:10:00,47.98,48.12,47.96,47.99,222865.0,46.3662,46.5015,46.3469,46.3759,222865.0
2016-12-12 11:20:00,47.98,48.02,47.82,47.88,156377.0,46.3662,46.4048,46.2116,46.2696,156377.0
2016-12-12 11:30:00,47.9,47.96,47.81,47.82,143136.0,46.2889,46.3469,46.2019,46.2116,143136.0
2016-12-12 11:40:00,47.81,47.86,47.64,47.64,230598.0,46.2019,46.2502,46.0376,46.0376,230598.0
2016-12-12 11:50:00,47.65,47.65,47.47,47.52,265745.0,46.0473,46.0473,45.8733,45.9217,265745.0
2016-12-12 12:00:00,47.52,47.58,47.44,47.49,174188.0,45.9217,45.9796,45.8444,45.8927,174188.0
2016-12-12 12:10:00,47.49,47.61,47.47,47.55,124269.0,45.8927,46.0086,45.8733,45.9507,124269.0
2016-12-12 12:20:00,47.56,47.7,47.5,47.66,105950.0,45.9603,46.0956,45.9023,46.057,105950.0
2016-12-12 12:30:00,47.66,47.74,47.63,47.73,72929.0,46.057,46.1343,46.028,46.1246,72929.0
2016-12-12 12:40:00,47.73,47.82,47.71,47.74,113148.0,46.1246,46.2116,46.1053,46.1343,113148.0
2016-12-12 12:50:00,47.73,47.73,47.61,47.64,84728.0,46.1246,46.1246,46.0086,46.0376,84728.0
2016-12-12 13:00:00,47.65,47.73,47.59,47.71,91569.0,46.0473,46.1246,45.9893,46.1053,91569.0
2016-12-12 13:10:00,47.72,47.8,47.61,47.79,139676.0,46.1149,46.1922,46.0086,46.1826,139676.0
2016-12-12 13:20:00,47.79,47.84,47.76,47.79,90363.0,46.1826,46.2309,46.1536,46.1826,90363.0
2016-12-12 13:30:00,47.79,47.95,47.77,47.87,88105.0,46.1826,46.3372,46.1633,46.2599,88105.0
2016-12-12 13:40:00,47.88,47.92,47.8,47.86,113765.0,46.2696,46.3082,46.1922,46.2502,113765.0
2016-12-12 13:50:00,47.87,47.89,47.7,47.73,84236.0,46.2599,46.2792,46.0956,46.1246,84236.0
2016-12-12 14:00:00,47.72,47.77,47.61,47.62,89361.0,46.1149,46.1633,46.0086,46.0183,89361.0
2016-12-12 14:10:00,47.62,47.8,47.61,47.79,81311.0,46.0183,46.1922,46.0086,46.1826,81311.0
2016-12-12 14:20:00,47.78,47.84,47.75,47.82,88194.0,46.1729,46.2309,46.1439,46.2116,88194.0
2016-12-12 14:30:00,47.82,47.88,47.77,47.77,73993.0,46.2116,46.2696,46.1633,46.1633,73993.0
2016-12-12 14:40:00,47.77,47.78,47.66,47.74,97957.0,46.1633,46.1729,46.057,46.1343,97957.0
2016-12-12 14:50:00,47.74,47.75,47.68,47.7,134740.0,46.1343,46.1439,46.0763,46.0956,134740.0
2016-12-12 15:00:00,47.7,47.75,47.67,47.72,342075.0,46.0956,46.1439,46.0666,46.1149,342075.0
2016-12-12 15:10:00,47.73,47.75,47.63,47.64,265880.0,46.1246,46.1439,46.028,46.0376,265880.0
2016-12-12 15:20:00,47.63,47.7,47.61,47.65,137399.0,46.028,46.0956,46.0086,46.0473,137399.0
2016-12-12 15:30:00,47.65,47.74,47.6,47.73,291121.0,46.0473,46.1343,45.999,46.1246,291121.0
2016-12-12 15:40:00,47.73,47.75,47.68,47.7,338453.0,46.1246,46.1439,46.0763,46.0956,338453.0
2016-12-12 15:50:00,47.7,47.71,47.52,47.6,903768.0,46.0956,46.1053,45.9217,45.999,903768.0
2016-12-13 09:30:00,47.95,48.42,47.72,48.37,487998.0,46.3372,46.7914,46.1149,46.7431,487998.0
2016-12-13 09:40:00,48.37,48.39,48.04,48.26,271389.0,46.7431,46.7624,46.4242,46.6368,271389.0
2016-12-13 09:50:00,48.28,48.49,48.27,48.45,183527.0,46.6561,46.859,46.6464,46.8204,183527.0
2016-12-13 10:00:00,48.46,48.49,48.2,48.26,183808.0,46.83,46.859,46.5788,46.6368,183808.0
2016-12-13 10:10:00,48.27,48.31,48.01,48.18,169885.0,46.6464,46.6851,46.3952,46.5595,169885.0
2016-12-13 10:20:00,48.17,48.25,48.16,48.2,121555.0,46.5498,46.6271,46.5401,46.5788,121555.0
2016-12-13 10:30:00,48.2,48.25,48.11,48.24,174660.0,46.5788,46.6271,46.4918,46.6174,174660.0
2016-12-13 10:40:00,48.23,48.29,47.84,47.93,211152.0,46.6078,46.6658,46.2309,46.3179,211152.0
2016-12-13 10:50:00,47.94,48.01,47.92,47.97,95597.0,46.3275,46.3952,46.3082,46.3565,95597.0
2016-12-13 11:00:00,47.97,48.1,47.97,48.1,78908.0,46.3565,46.4822,46.3565,46.4822,78908.0
2016-12-13 11:10:00,48.1,48.14,47.95,47.96,121142.0,46.4822,46.5208,46.3372,46.3469,121142.0
2016-12-13 11:20:00,47.96,48.11,47.95,47.98,97995.0,46.3469,46.4918,46.3372,46.3662,97995.0
2016-12-13 11:30:00,47.97,47.98,47.81,47.95,141565.0,46.3565,46.3662,46.2019,46.3372,141565.0
2016-12-13 11:40:00,47.96,48.06,47.88,47.94,118577.0,46.3469,46.4435,46.2696,46.3275,118577.0
2016-12-13 11:50:00,47.94,48.05,47.85,47.98,111538.0,46.3275,46.4338,46.2406,46.3662,111538.0
2016-12-13 12:00:00,47.98,48.1,47.93,47.99,118735.0,46.3662,46.4822,46.3179,46.3759,118735.0
2016-12-13 12:10:00,47.99,47.99,47.87,47.96,97976.0,46.3759,46.3759,46.2599,46.3469,97976.0
2016-12-13 12:20:00,47.96,47.97,47.77,47.78,68088.0,46.3469,46.3565,46.1633,46.1729,68088.0
2016-12-13 12:30:00,47.78,47.98,47.77,47.95,65377.0,46.1729,46.3662,46.1633,46.3372,65377.0
2016-12-13 12:40:00,47.95,48.03,47.93,48.0,72197.0,46.3372,46.4145,46.3179,46.3855,72197.0
2016-12-13 12:50:00,48.0,48.04,47.99,48.01,53173.0,46.3855,46.4242,46.3759,46.3952,53173.0
2016-12-13 13:00:00,48.01,48.13,47.98,48.12,58104.0,46.3952,46.5111,46.3662,46.5015,58104.0
2016-12-13 13:10:00,48.13,48.19,48.1,48.17,84074.0,46.5111,46.5691,46.4822,46.5498,84074.0
2016-12-13 13:20:00,48.17,48.18,48.04,48.07,67157.0,46.5498,46.5595,46.4242,46.4532,67157.0
2016-12-13 13:30:00,48.08,48.11,48.0,48.03,56201.0,46.4628,46.4918,46.3855,46.4145,56201.0
2016-12-13 13:40:00,48.04,48.1,48.03,48.04,135077.0,46.4242,46.4822,46.4145,46.4242,135077.0
2016-12-13 13:50:00,48.05,48.09,47.99,48.02,68775.0,46.4338,46.4725,46.3759,46.4048,68775.0
2016-12-13 14:00:00,48.01,48.03,47.92,47.93,100521.0,46.3952,46.4145,46.3082,46.3179,100521.0
2016-12-13 14:10:00,47.93,47.95,47.85,47.95,100608.0,46.3179,46.3372,46.2406,46.3372,100608.0
2016-12-13 14:20:00,47.95,47.99,47.85,47.86,72549.0,46.3372,46.3759,46.2406,46.2502,72549.0
2016-12-13 14:30:00,47.86,47.93,47.82,47.92,50072.0,46.2502,46.3179,46.2116,46.3082,50072.0
2016-12-13 14:40:00,47.91,47.99,47.88,47.94,73655.0,46.2985,46.3759,46.2696,46.3275,73655.0
2016-12-13 14:50:00,47.94,47.97,47.87,47.89,87673.0,46.3275,46.3565,46.2599,46.2792,87673.0
2016-12-13 15:00:00,47.89,47.89,47.81,47.81,98842.0,46.2792,46.2792,46.2019,46.2019,98842.0
2016-12-13 15:10:00,47.81,47.86,47.71,47.86,178471.0,46.2019,46.2502,46.1053,46.2502,178471.0
2016-12-13 15:20:00,47.86,47.87,47.79,47.8,108666.0,46.2502,46.2599,46.1826,46.1922,108666.0
2016-12-13 15:30:00,47.8,47.83,47.77,47.78,203260.0,46.1922,46.2212,46.1633,46.1729,203260.0
2016-12-13 15:40:00,47.79,47.88,47.78,47.8,210436.0,46.1826,46.2696,46.1729,46.1922,210436.0
2016-12-13 15:50:00,47.81,47.85,47.79,47.84,440278.0,46.2019,46.2406,46.1826,46.2309,440278.0
2016-12-14 09:30:00,47.84,48.01,47.81,47.87,126759.0,46.2309,46.3952,46.2019,46.2599,126759.0
2016-12-14 09:40:00,47.85,48.18,47.85,48.11,123365.0,46.2406,46.5595,46.2406,46.4918,123365.0
2016-12-14 09:50:00,48.1,48.17,47.94,48.06,108793.0,46.4822,46.5498,46.3275,46.4435,108793.0
2016-12-14 10:00:00,48.04,48.37,48.01,48.24,173427.0,46.4242,46.7431,46.3952,46.6174,173427.0
2016-12-14 10:10:00,48.22,48.49,48.22,48.39,176864.0,46.5981,46.859,46.5981,46.7624,176864.0
2016-12-14 10:20:00,48.37,48.64,48.33,48.52,182411.0,46.7431,47.004,46.7044,46.888,182411.0
2016-12-14 10:30:00,48.54,48.57,48.15,48.23,130083.0,46.9074,46.9363,46.5305,46.6078,130083.0
2016-12-14 10:40:00,48.22,48.34,48.14,48.17,82675.0,46.5981,46.7141,46.5208,46.5498,82675.0
2016-12-14 10:50:00,48.16,48.23,48.1,48.2,78840.0,46.5401,46.6078,46.4822,46.5788,78840.0
2016-12-14 11:00:00,48.2,48.2,48.05,48.1,73427.0,46.5788,46.5788,46.4338,46.4822,73427.0
2016-12-14 11:10:00,48.09,48.18,48.02,48.16,55922.0,46.4725,46.5595,46.4048,46.5401,55922.0
2016-12-14 11:20:00,48.16,48.23,48.11,48.2,53510.0,46.5401,46.6078,46.4918,46.5788,53510.0
2016-12-14 11:30:00,48.2,48.2,48.08,48.12,99580.0,46.5788,46.5788,46.4628,46.5015,99580.0
2016-12-14 11:40:00,48.12,48.12,47.96,48.06,149431.0,46.5015,46.5015,46.3469,46.4435,149431.0
2016-12-14 11:50:00,48.05,48.2,48.05,48.17,88636.0,46.4338,46.5788,46.4338,46.5498,88636.0
2016-12-14 12:00:00,48.18,48.21,48.12,48.14,56334.0,46.5595,46.5885,46.5015,46.5208,56334.0
2016-12-14 12:10:00,48.14,48.28,48.14,48.27,46942.0,46.5208,46.6561,46.5208,46.6464,46942.0
2016-12-14 12:20:00,48.26,48.42,48.25,48.35,79465.0,46.6368,46.7914,46.6271,46.7237,79465.0
2016-12-14 12:30:00,48.35,48.37,48.29,48.35,40798.0,46.7237,46.7431,46.6658,46.7237,40798.0
2016-12-14 12:40:00,48.35,48.38,48.28,48.38,33609.0,46.7237,46.7527,46.6561,46.7527,33609.0
2016-12-14 12:50:00,48.37,48.53,48.37,48.45,69489.0,46.7431,46.8977,46.7431,46.8204,69489.0
2016-12-14 13:00:00,48.44,48.58,48.39,48.53,105763.0,46.8107,46.946,46.7624,46.8977,105763.0
2016-12-14 13:10:00,48.53,48.61,48.5,48.59,76059.0,46.8977,46.975,46.8687,46.9557,76059.0
2016-12-14 13:20:00,48.6,48.63,48.53,48.58,67428.0,46.9653,46.9943,46.8977,46.946,67428.0
2016-12-14 13:30:00,48.57,48.66,48.54,48.59,91307.0,46.9363,47.0233,46.9074,46.9557,91307.0
2016-12-14 13:40:00,48.59,48.63,48.54,48.63,68763.0,46.9557,46.9943,46.9074,46.9943,68763.0
2016-12-14 13:50:00,48.63,48.68,48.59,48.65,58685.0,46.9943,47.0426,46.9557,47.0137,58685.0
2016-12-14 14:00:00,48.64,48.75,48.52,48.69,101795.0,47.004,47.1103,46.888,47.0523,101795.0
2016-12-14 14:10:00,48.69,48.72,48.31,48.42,103876.0,47.0523,47.0813,46.6851,46.7914,103876.0
2016-12-14 14:20:00,48.42,48.43,48.05,48.05,98590.0,46.7914,46.8011,46.4338,46.4338,98590.0
2016-12-14 14:30:00,48.06,48.28,48.06,48.28,78097.0,46.4435,46.6561,46.4435,46.6561,78097.0
2016-12-14 14:40:00,48.29,48.39,48.23,48.27,93521.0,46.6658,46.7624,46.6078,46.6464,93521.0
2016-12-14 14:50:00,48.28,48.33,48.15,48.15,95439.0,46.6561,46.7044,46.5305,46.5305,95439.0
2016-12-14 15:00:00,48.15,48.33,48.07,48.08,155894.0,46.5305,46.7044,46.4532,46.4628,155894.0
2016-12-14 15:10:00,48.08,48.16,47.93,48.02,151082.0,46.4628,46.5401,46.3179,46.4048,151082.0
2016-12-14 15:20:00,48.01,48.07,47.95,48.02,125173.0,46.3952,46.4532,46.3372,46.4048,125173.0
2016-12-14 15:30:00,48.03,48.3,48.01,48.21,249668.0,46.4145,46.6754,46.3952,46.5885,249668.0
2016-12-14 15:40:00,48.22,48.23,47.9,47.92,206493.0,46.5981,46.6078,46.2889,46.3082,206493.0
2016-12-14 15:50:00,47.93,47.96,47.8,47.91,429194.0,46.3179,46.3469,46.1922,46.2985,429194.0
2016-12-15 09:30:00,48.1,49.1,48.1,48.73,463832.0,46.4822,47.4485,46.4822,47.091,463832.0
2016-12-15 09:40:00,48.73,48.95,48.6,48.95,175838.0,47.091,47.3036,46.9653,47.3036,175838.0
2016-12-15 09:50:00,48.94,49.59,48.94,49.59,436448.0,47.2939,47.922,47.2939,47.922,436448.0
2016-12-15 10:00:00,49.57,49.86,49.33,49.86,308081.0,47.9027,48.183,47.6708,48.183,308081.0
2016-12-15 10:10:00,49.86,49.95,49.72,49.82,229774.0,48.183,48.2699,48.0477,48.1443,229774.0
2016-12-15 10:20:00,49.81,49.89,49.6,49.76,138299.0,48.1346,48.212,47.9317,48.0863,138299.0
2016-12-15 10:30:00,49.78,49.8,49.44,49.47,127637.0,48.1057,48.125,47.7771,47.8061,127637.0
2016-12-15 10:40:00,49.47,49.93,49.47,49.79,203052.0,47.8061,48.2506,47.8061,48.1153,203052.0
2016-12-15 10:50:00,49.79,49.79,49.42,49.46,175845.0,48.1153,48.1153,47.7578,47.7964,175845.0
2016-12-15 11:00:00,49.47,49.6,49.45,49.53,147179.0,47.8061,47.9317,47.7868,47.8641,147179.0
2016-12-15 11:10:00,49.52,49.66,49.51,49.54,83186.0,47.8544,47.9897,47.8447,47.8737,83186.0
2016-12-15 11:20:00,49.54,49.61,49.42,49.43,80492.0,47.8737,47.9414,47.7578,47.7674,80492.0
2016-12-15 11:30:00,49.42,49.52,49.42,49.44,101918.0,47.7578,47.8544,47.7578,47.7771,101918.0
2016-12-15 11:40:00,49.45,49.5,49.42,49.44,83687.0,47.7868,47.8351,47.7578,47.7771,83687.0
2016-12-15 11:50:00,49.45,49.5,49.35,49.48,103491.0,47.7868,47.8351,47.6901,47.8157,103491.0
2016-12-15 12:00:00,49.49,49.49,49.35,49.4,82107.0,47.8254,47.8254,47.6901,47.7384,82107.0
2016-12-15 12:10:00,49.4,49.45,49.38,49.4,78111.0,47.7384,47.7868,47.7191,47.7384,78111.0
2016-12-15 12:20:00,49.4,49.4,49.27,49.27,54696.0,47.7384,47.7384,47.6128,47.6128,54696.0
2016-12-15 12:30:00,49.26,49.28,49.2,49.2,79560.0,47.6031,47.6225,47.5452,47.5452,79560.0
2016-12-15 12:40:00,49.19,49.23,49.09,49.1,83662.0,47.5355,47.5741,47.4389,47.4485,83662.0
2016-12-15 12:50:00,49.1,49.11,49.0,49.03,158341.0,47.4485,47.4582,47.3519,47.3809,158341.0
2016-12-15 13:00:00,49.03,49.29,49.02,49.27,189821.0,47.3809,47.6321,47.3712,47.6128,189821.0
2016-12-15 13:10:00,49.27,49.27,49.17,49.2,78104.0,47.6128,47.6128,47.5162,47.5452,78104.0
2016-12-15 13:20:00,49.2,49.22,49.02,49.06,88429.0,47.5452,47.5645,47.3712,47.4099,88429.0
2016-12-15 13:30:00,49.04,49.07,48.94,48.98,100811.0,47.3905,47.4195,47.2939,47.3326,100811.0
2016-12-15 13:40:00,48.98,49.02,48.84,48.84,76687.0,47.3326,47.3712,47.1973,47.1973,76687.0
2016-12-15 13:50:00,48.86,48.94,48.72,48.77,125246.0,47.2166,47.2939,47.0813,47.1296,125246.0
2016-12-15 14:00:00,48.76,48.85,48.69,48.8,114321.0,47.12,47.2069,47.0523,47.1586,114321.0
2016-12-15 14:10:00,48.8,48.86,48.78,48.79,84771.0,47.1586,47.2166,47.1393,47.1489,84771.0
2016-12-15 14:20:00,48.79,48.8,48.67,48.77,81217.0,47.1489,47.1586,47.033,47.1296,81217.0
2016-12-15 14:30:00,48.77,48.87,48.76,48.82,71352.0,47.1296,47.2263,47.12,47.1779,71352.0
2016-12-15 14:40:00,48.82,48.85,48.75,48.76,175043.0,47.1779,47.2069,47.1103,47.12,175043.0
2016-12-15 14:50:00,48.77,48.79,48.69,48.71,101558.0,47.1296,47.1489,47.0523,47.0716,101558.0
2016-12-15 15:00:00,48.71,48.73,48.65,48.65,138400.0,47.0716,47.091,47.0137,47.0137,138400.0
2016-12-15 15:10:00,48.65,48.69,48.58,48.6,142379.0,47.0137,47.0523,46.946,46.9653,142379.0
2016-12-15 15:20:00,48.6,48.62,48.47,48.49,172948.0,46.9653,46.9847,46.8397,46.859,172948.0
2016-12-15 15:30:00,48.49,48.55,48.37,48.41,256058.0,46.859,46.917,46.7431,46.7817,256058.0
2016-12-15 15:40:00,48.41,48.48,48.31,48.33,307542.0,46.7817,46.8494,46.6851,46.7044,307542.0
2016-12-15 15:50:00,48.33,48.36,48.27,48.3,565531.0,46.7044,46.7334,46.6464,46.6754,565531.0
2016-12-16 09:30:00,48.61,48.89,48.39,48.78,1147946.0,46.975,47.2456,46.7624,47.1393,1147946.0
2016-12-16 09:40:00,48.77,48.81,48.6,48.68,209378.0,47.1296,47.1683,46.9653,47.0426,209378.0
2016-12-16 09:50:00,48.68,48.8,48.43,48.65,205492.0,47.0426,47.1586,46.8011,47.0137,205492.0
2016-12-16 10:00:00,48.68,48.8,48.57,48.66,223666.0,47.0426,47.1586,46.9363,47.0233,223666.0
2016-12-16 10:10:00,48.66,49.07,48.62,49.05,214116.0,47.0233,47.4195,46.9847,47.4002,214116.0
2016-12-16 10:20:00,49.04,49.04,48.7,48.72,111779.0,47.3905,47.3905,47.062,47.0813,111779.0
2016-12-16 10:30:00,48.72,48.73,48.54,48.64,200410.0,47.0813,47.091,46.9074,47.004,200410.0
2016-12-16 10:40:00,48.65,48.74,48.62,48.65,89632.0,47.0137,47.1006,46.9847,47.0137,89632.0
2016-12-16 10:50:00,48.66,48.67,48.57,48.62,122581.0,47.0233,47.033,46.9363,46.9847,122581.0
2016-12-16 11:00:00,48.61,48.63,48.24,48.31,165429.0,46.975,46.9943,46.6174,46.6851,165429.0
2016-12-16 11:10:00,48.31,48.37,48.25,48.3,131266.0,46.6851,46.7431,46.6271,46.6754,131266.0
2016-12-16 11:20:00,48.29,48.31,47.9,47.91,182464.0,46.6658,46.6851,46.2889,46.2985,182464.0
2016-12-16 11:30:00,47.91,48.19,47.86,48.14,119091.0,46.2985,46.5691,46.2502,46.5208,119091.0
2016-12-16 11:40:00,48.15,48.25,48.09,48.23,130980.0,46.5305,46.6271,46.4725,46.6078,130980.0
2016-12-16 11:50:00,48.23,48.31,48.23,48.27,114307.0,46.6078,46.6851,46.6078,46.6464,114307.0
2016-12-16 12:00:00,48.27,48.3,48.19,48.25,122762.0,46.6464,46.6754,46.5691,46.6271,122762.0
2016-12-16 12:10:00,48.25,48.25,48.17,48.2,86142.0,46.6271,46.6271,46.5498,46.5788,86142.0
2016-12-16 12:20:00,48.2,48.27,48.15,48.22,86285.0,46.5788,46.6464,46.5305,46.5981,86285.0
2016-12-16 12:30:00,48.22,48.31,48.21,48.26,83200.0,46.5981,46.6851,46.5885,46.6368,83200.0
2016-12-16 12:40:00,48.27,48.3,48.08,48.12,96255.0,46.6464,46.6754,46.4628,46.5015,96255.0
2016-12-16 12:50:00,48.12,48.13,48.0,48.13,84858.0,46.5015,46.5111,46.3855,46.5111,84858.0
2016-12-16 13:00:00,48.14,48.14,48.05,48.08,47805.0,46.5208,46.5208,46.4338,46.4628,47805.0
2016-12-16 13:10:00,48.08,48.1,48.0,48.1,61136.0,46.4628,46.4822,46.3855,46.4822,61136.0
2016-12-16 13:20:00,48.1,48.16,48.1,48.11,78640.0,46.4822,46.5401,46.4822,46.4918,78640.0
2016-12-16 13:30:00,48.1,48.11,48.05,48.09,37278.0,46.4822,46.4918,46.4338,46.4725,37278.0
2016-12-16 13:40:00,48.09,48.11,48.06,48.07,62690.0,46.4725,46.4918,46.4435,46.4532,62690.0
2016-12-16 13:50:00,48.07,48.09,48.01,48.03,57604.0,46.4532,46.4725,46.3952,46.4145,57604.0
2016-12-16 14:00:00,48.03,48.08,47.92,48.07,99870.0,46.4145,46.4628,46.3082,46.4532,99870.0
2016-12-16 14:10:00,48.08,48.1,48.01,48.05,75751.0,46.4628,46.4822,46.3952,46.4338,75751.0
2016-12-16 14:20:00,48.05,48.05,47.96,48.0,49139.0,46.4338,46.4338,46.3469,46.3855,49139.0
2016-12-16 14:30:00,47.99,48.01,47.92,47.94,58071.0,46.3759,46.3952,46.3082,46.3275,58071.0
2016-12-16 14:40:00,47.94,48.01,47.93,47.95,59672.0,46.3275,46.3952,46.3179,46.3372,59672.0
2016-12-16 14:50:00,47.96,48.0,47.9,47.97,97734.0,46.3469,46.3855,46.2889,46.3565,97734.0
2016-12-16 15:00:00,47.98,47.98,47.82,47.83,114967.0,46.3662,46.3662,46.2116,46.2212,114967.0
2016-12-16 15:10:00,47.83,47.84,47.75,47.76,115607.0,46.2212,46.2309,46.1439,46.1536,115607.0
2016-12-16 15:20:00,47.76,47.78,47.68,47.74,135948.0,46.1536,46.1729,46.0763,46.1343,135948.0
2016-12-16 15:30:00,47.74,47.76,47.65,47.67,184589.0,46.1343,46.1536,46.0473,46.0666,184589.0
2016-12-16 15:40:00,47.67,47.73,47.65,47.65,210520.0,46.0666,46.1246,46.0473,46.0473,210520.0
2016-12-16 15:50:00,47.65,47.69,47.56,47.62,515041.0,46.0473,46.0859,45.9603,46.0183,515041.0
2016-12-19 09:30:00,47.89,48.29,47.82,48.06,204632.0,46.2792,46.6658,46.2116,46.4435,204632.0
2016-12-19 09:40:00,48.07,48.24,47.87,47.98,103585.0,46.4532,46.6174,46.2599,46.3662,103585.0
2016-12-19 09:50:00,47.96,47.96,47.88,47.92,84068.0,46.3469,46.3469,46.2696,46.3082,84068.0
2016-12-19 10:00:00,47.91,47.98,47.74,47.96,85894.0,46.2985,46.3662,46.1343,46.3469,85894.0
2016-12-19 10:10:00,47.95,48.08,47.87,48.03,62667.0,46.3372,46.4628,46.2599,46.4145,62667.0
2016-12-19 10:20:00,48.07,48.13,48.04,48.05,69512.0,46.4532,46.5111,46.4242,46.4338,69512.0
2016-12-19 10:30:00,48.07,48.15,48.05,48.07,87528.0,46.4532,46.5305,46.4338,46.4532,87528.0
2016-12-19 10:40:00,48.07,48.29,48.05,48.28,124403.0,46.4532,46.6658,46.4338,46.6561,124403.0
2016-12-19 10:50:00,48.29,48.36,48.27,48.35,120903.0,46.6658,46.7334,46.6464,46.7237,120903.0
2016-12-19 11:00:00,48.34,48.52,48.33,48.52,170626.0,46.7141,46.888,46.7044,46.888,170626.0
2016-12-19 11:10:00,48.53,48.55,48.39,48.4,84016.0,46.8977,46.917,46.7624,46.7721,84016.0
2016-12-19 11:20:00,48.39,48.4,48.19,48.25,88344.0,46.7624,46.7721,46.5691,46.6271,88344.0
2016-12-19 11:30:00,48.25,48.37,48.24,48.33,70988.0,46.6271,46.7431,46.6174,46.7044,70988.0
2016-12-19 11:40:00,48.32,48.33,48.24,48.27,75759.0,46.6948,46.7044,46.6174,46.6464,75759.0
2016-12-19 11:50:00,48.27,48.41,48.27,48.35,64965.0,46.6464,46.7817,46.6464,46.7237,64965.0
2016-12-19 12:00:00,48.34,48.38,48.3,48.37,46055.0,46.7141,46.7527,46.6754,46.7431,46055.0
2016-12-19 12:10:00,48.36,48.53,48.31,48.52,102031.0,46.7334,46.8977,46.6851,46.888,102031.0
2016-12-19 12:20:00,48.52,48.57,48.44,48.52,50033.0,46.888,46.9363,46.8107,46.888,50033.0
2016-12-19 12:30:00,48.53,48.53,48.42,48.45,65994.0,46.8977,46.8977,46.7914,46.8204,65994.0
2016-12-19 12:40:00,48.45,48.54,48.43,48.51,63961.0,46.8204,46.9074,46.8011,46.8784,63961.0
2016-12-19 12:50:00,48.51,48.51,48.43,48.45,54998.0,46.8784,46.8784,46.8011,46.8204,54998.0
2016-12-19 13:00:00,48.46,48.49,48.42,48.45,57034.0,46.83,46.859,46.7914,46.8204,57034.0
2016-12-19 13:10:00,48.45,48.47,48.36,48.37,52899.0,46.8204,46.8397,46.7334,46.7431,52899.0
2016-12-19 13:20:00,48.38,48.46,48.37,48.45,42402.0,46.7527,46.83,46.7431,46.8204,42402.0
2016-12-19 13:30:00,48.46,48.46,48.36,48.4,64512.0,46.83,46.83,46.7334,46.7721,64512.0
2016-12-19 13:40:00,48.4,48.4,48.33,48.36,70627.0,46.7721,46.7721,46.7044,46.7334,70627.0
2016-12-19 13:50:00,48.37,48.44,48.36,48.39,60983.0,46.7431,46.8107,46.7334,46.7624,60983.0
2016-12-19 14:00:00,48.39,48.49,48.36,48.48,173817.0,46.7624,46.859,46.7334,46.8494,173817.0
2016-12-19 14:10:00,48.48,48.5,48.43,48.47,105052.0,46.8494,46.8687,46.8011,46.8397,105052.0
2016-12-19 14:20:00,48.47,48.48,48.42,48.45,57564.0,46.8397,46.8494,46.7914,46.8204,57564.0
2016-12-19 14:30:00,48.45,48.47,48.43,48.44,54314.0,46.8204,46.8397,46.8011,46.8107,54314.0
2016-12-19 14:40:00,48.44,48.44,48.36,48.43,97684.0,46.8107,46.8107,46.7334,46.8011,97684.0
2016-12-19 14:50:00,48.43,48.46,48.42,48.44,82660.0,46.8011,46.83,46.7914,46.8107,82660.0
2016-12-19 15:00:00,48.44,48.48,48.43,48.48,101615.0,46.8107,46.8494,46.8011,46.8494,101615.0
2016-12-19 15:10:00,48.48,48.48,48.42,48.46,132696.0,46.8494,46.8494,46.7914,46.83,132696.0
2016-12-19 15:20:00,48.46,48.55,48.41,48.54,126219.0,46.83,46.917,46.7817,46.9074,126219.0
2016-12-19 15:30:00,48.55,48.55,48.43,48.44,162444.0,46.917,46.917,46.8011,46.8107,162444.0
2016-12-19 15:40:00,48.44,48.46,48.4,48.43,146391.0,46.8107,46.83,46.7721,46.8011,146391.0
2016-12-19 15:50:00,48.44,48.6,48.43,48.59,648450.0,46.8107,46.9653,46.8011,46.9557,648450.0
2016-12-20 09:30:00,48.5,49.11,48.5,49.01,311254.0,46.8687,47.4582,46.8687,47.3615,311254.0
2016-12-20 09:40:00,49.02,49.42,49.01,49.36,182935.0,47.3712,47.7578,47.3615,47.6998,182935.0
2016-12-20 09:50:00,49.36,49.42,49.27,49.29,122874.0,47.6998,47.7578,47.6128,47.6321,122874.0
2016-12-20 10:00:00,49.3,49.33,49.21,49.3,205477.0,47.6418,47.6708,47.5548,47.6418,205477.0
2016-12-20 10:10:00,49.31,49.49,49.3,49.36,149121.0,47.6515,47.8254,47.6418,47.6998,149121.0
2016-12-20 10:20:00,49.35,49.36,49.27,49.28,135857.0,47.6901,47.6998,47.6128,47.6225,135857.0
2016-12-20 10:30:00,49.28,49.36,49.2,49.35,133394.0,47.6225,47.6998,47.5452,47.6901,133394.0
2016-12-20 10:40:00,49.35,49.41,49.3,49.4,119152.0,47.6901,47.7481,47.6418,47.7384,119152.0
2016-12-20 10:50:00,49.4,49.5,49.4,49.45,152270.0,47.7384,47.8351,47.7384,47.7868,152270.0
2016-12-20 11:00:00,49.46,49.48,49.36,49.41,84841.0,47.7964,47.8157,47.6998,47.7481,84841.0
2016-12-20 11:10:00,49.41,49.41,49.26,49.32,90829.0,47.7481,47.7481,47.6031,47.6611,90829.0
2016-12-20 11:20:00,49.32,49.33,49.26,49.31,57697.0,47.6611,47.6708,47.6031,47.6515,57697.0
2016-12-20 11:30:00,49.31,49.31,49.17,49.18,72163.0,47.6515,47.6515,47.5162,47.5258,72163.0
2016-12-20 11:40:00,49.17,49.25,49.13,49.19,144842.0,47.5162,47.5935,47.4775,47.5355,144842.0
2016-12-20 11:50:00,49.19,49.22,49.08,49.18,59944.0,47.5355,47.5645,47.4292,47.5258,59944.0
2016-12-20 12:00:00,49.19,49.25,49.13,49.25,19528.0,47.5355,47.5935,47.4775,47.5935,19528.0
2016-12-20 12:10:00,49.23,49.25,49.17,49.2,55416.0,47.5741,47.5935,47.5162,47.5452,55416.0
2016-12-20 12:20:00,49.21,49.24,49.05,49.19,114191.0,47.5548,47.5838,47.4002,47.5355,114191.0
2016-12-20 12:30:00,49.18,49.22,49.12,49.16,36722.0,47.5258,47.5645,47.4678,47.5065,36722.0
2016-12-20 12:40:00,49.17,49.17,49.06,49.13,61938.0,47.5162,47.5162,47.4099,47.4775,61938.0
2016-12-20 12:50:00,49.14,49.16,49.08,49.12,30860.0,47.4872,47.5065,47.4292,47.4678,30860.0
2016-12-20 13:00:00,49.12,49.15,49.11,49.13,40015.0,47.4678,47.4968,47.4582,47.4775,40015.0
2016-12-20 13:10:00,49.14,49.17,49.06,49.09,39658.0,47.4872,47.5162,47.4099,47.4389,39658.0
2016-12-20 13:20:00,49.09,49.19,49.09,49.17,27594.0,47.4389,47.5355,47.4389,47.5162,27594.0
2016-12-20 13:30:00,49.18,49.19,49.15,49.16,39234.0,47.5258,47.5355,47.4968,47.5065,39234.0
2016-12-20 13:40:00,49.16,49.21,49.04,49.21,63923.0,47.5065,47.5548,47.3905,47.5548,63923.0
2016-12-20 13:50:00,49.2,49.25,49.16,49.23,48505.0,47.5452,47.5935,47.5065,47.5741,48505.0
2016-12-20 14:00:00,49.22,49.24,49.18,49.19,44488.0,47.5645,47.5838,47.5258,47.5355,44488.0
2016-12-20 14:10:00,49.2,49.23,49.17,49.19,42433.0,47.5452,47.5741,47.5162,47.5355,42433.0
2016-12-20 14:20:00,49.19,49.19,49.13,49.15,57400.0,47.5355,47.5355,47.4775,47.4968,57400.0
2016-12-20 14:30:00,49.16,49.18,49.05,49.09,96857.0,47.5065,47.5258,47.4002,47.4389,96857.0
2016-12-20 14:40:00,49.1,49.14,49.06,49.13,95224.0,47.4485,47.4872,47.4099,47.4775,95224.0
2016-12-20 14:50:00,49.12,49.19,49.09,49.15,64369.0,47.4678,47.5355,47.4389,47.4968,64369.0
2016-12-20 15:00:00,49.16,49.18,49.14,49.15,73305.0,47.5065,47.5258,47.4872,47.4968,73305.0
2016-12-20 15:10:00,49.14,49.19,49.1,49.19,69394.0,47.4872,47.5355,47.4485,47.5355,69394.0
2016-12-20 15:20:00,49.19,49.22,49.15,49.2,220467.0,47.5355,47.5645,47.4968,47.5452,220467.0
2016-12-20 15:30:00,49.2,49.31,49.19,49.27,227436.0,47.5452,47.6515,47.5355,47.6128,227436.0
2016-12-20 15:40:00,49.26,49.27,49.18,49.21,129228.0,47.6031,47.6128,47.5258,47.5548,129228.0
2016-12-20 15:50:00,49.21,49.24,49.17,49.22,440065.0,47.5548,47.5838,47.5162,47.5645,440065.0
2016-12-21 09:30:00,49.34,49.65,49.23,49.63,222508.0,47.6805,47.98,47.5741,47.9607,222508.0
2016-12-21 09:40:00,49.62,49.63,49.26,49.33,139261.0,47.951,47.9607,47.6031,47.6708,139261.0
2016-12-21 09:50:00,49.33,49.37,49.26,49.32,116160.0,47.6708,47.7094,47.6031,47.6611,116160.0
2016-12-21 10:00:00,49.31,49.45,49.25,49.35,107142.0,47.6515,47.7868,47.5935,47.6901,107142.0
2016-12-21 10:10:00,49.36,49.54,49.35,49.52,140780.0,47.6998,47.8737,47.6901,47.8544,140780.0
2016-12-21 10:20:00,49.52,49.55,49.44,49.54,75651.0,47.8544,47.8834,47.7771,47.8737,75651.0
2016-12-21 10:30:00,49.53,49.54,49.35,49.4,93757.0,47.8641,47.8737,47.6901,47.7384,93757.0
2016-12-21 10:40:00,49.4,49.47,49.38,49.46,54146.0,47.7384,47.8061,47.7191,47.7964,54146.0
2016-12-21 10:50:00,49.46,49.46,49.36,49.4,74122.0,47.7964,47.7964,47.6998,47.7384,74122.0
2016-12-21 11:00:00,49.4,49.44,49.38,49.39,73591.0,47.7384,47.7771,47.7191,47.7288,73591.0
2016-12-21 11:10:00,49.39,49.4,49.32,49.34,87625.0,47.7288,47.7384,47.6611,47.6805,87625.0
2016-12-21 11:20:00,49.35,49.44,49.35,49.43,72735.0,47.6901,47.7771,47.6901,47.7674,72735.0
2016-12-21 11:30:00,49.43,49.5,49.38,49.49,46116.0,47.7674,47.8351,47.7191,47.8254,46116.0
2016-12-21 11:40:00,49.48,49.53,49.43,49.51,65729.0,47.8157,47.8641,47.7674,47.8447,65729.0
2016-12-21 11:50:00,49.51,49.52,49.47,49.51,37672.0,47.8447,47.8544,47.8061,47.8447,37672.0
2016-12-21 12:00:00,49.51,49.52,49.46,49.48,49583.0,47.8447,47.8544,47.7964,47.8157,49583.0
2016-12-21 12:10:00,49.49,49.56,49.47,49.55,86161.0,47.8254,47.8931,47.8061,47.8834,86161.0
2016-12-21 12:20:00,49.54,49.7,49.54,49.7,64356.0,47.8737,48.0283,47.8737,48.0283,64356.0
2016-12-21 12:30:00,49.7,49.78,49.69,49.76,83769.0,48.0283,48.1057,48.0187,48.0863,83769.0
2016-12-21 12:40:00,49.76,49.79,49.71,49.72,62333.0,48.0863,48.1153,48.038,48.0477,62333.0
2016-12-21 12:50:00,49.71,49.79,49.67,49.77,49308.0,48.038,48.1153,47.9994,48.096,49308.0
2016-12-21 13:00:00,49.75,49.9,49.75,49.89,83697.0,48.0767,48.2216,48.0767,48.212,83697.0
2016-12-21 13:10:00,49.89,49.9,49.83,49.86,41285.0,48.212,48.2216,48.154,48.183,41285.0
2016-12-21 13:20:00,49.86,49.9,49.84,49.88,46781.0,48.183,48.2216,48.1636,48.2023,46781.0
2016-12-21 13:30:00,49.88,49.89,49.76,49.8,62026.0,48.2023,48.212,48.0863,48.125,62026.0
2016-12-21 13:40:00,49.8,49.8,49.73,49.76,47593.0,48.125,48.125,48.0573,48.0863,47593.0
2016-12-21 13:50:00,49.75,49.76,49.61,49.63,48559.0,48.0767,48.0863,47.9414,47.9607,48559.0
2016-12-21 14:00:00,49.64,49.68,49.58,49.64,142846.0,47.9704,48.009,47.9124,47.9704,142846.0
2016-12-21 14:10:00,49.65,49.65,49.53,49.57,45074.0,47.98,47.98,47.8641,47.9027,45074.0
2016-12-21 14:20:00,49.58,49.64,49.55,49.59,42366.0,47.9124,47.9704,47.8834,47.922,42366.0
2016-12-21 14:30:00,49.59,49.61,49.54,49.55,73070.0,47.922,47.9414,47.8737,47.8834,73070.0
2016-12-21 14:40:00,49.55,49.55,49.48,49.5,51646.0,47.8834,47.8834,47.8157,47.8351,51646.0
2016-12-21 14:50:00,49.51,49.54,49.49,49.53,59610.0,47.8447,47.8737,47.8254,47.8641,59610.0
2016-12-21 15:00:00,49.54,49.55,49.5,49.53,95151.0,47.8737,47.8834,47.8351,47.8641,95151.0
2016-12-21 15:10:00,49.52,49.55,49.51,49.54,39039.0,47.8544,47.8834,47.8447,47.8737,39039.0
2016-12-21 15:20:00,49.54,49.55,49.46,49.47,108951.0,47.8737,47.8834,47.7964,47.8061,108951.0
2016-12-21 15:30:00,49.47,49.55,49.44,49.55,186884.0,47.8061,47.8834,47.7771,47.8834,186884.0
2016-12-21 15:40:00,49.54,49.56,49.47,49.47,128564.0,47.8737,47.8931,47.8061,47.8061,128564.0
2016-12-21 15:50:00,49.48,49.5,49.42,49.47,243840.0,47.8157,47.8351,47.7578,47.8061,243840.0
2016-12-22 09:30:00,49.35,49.45,48.96,48.99,208622.0,47.6901,47.7868,47.3132,47.3422,208622.0
2016-12-22 09:40:00,49.0,49.11,48.98,49.02,123524.0,47.3519,47.4582,47.3326,47.3712,123524.0
2016-12-22 09:50:00,49.02,49.24,49.02,49.22,101744.0,47.3712,47.5838,47.3712,47.5645,101744.0
2016-12-22 10:00:00,49.2,49.3,49.13,49.3,76866.0,47.5452,47.6418,47.4775,47.6418,76866.0
2016-12-22 10:10:00,49.3,49.41,49.19,49.19,103184.0,47.6418,47.7481,47.5355,47.5355,103184.0
2016-12-22 10:20:00,49.19,49.21,49.09,49.1,80872.0,47.5355,47.5548,47.4389,47.4485,80872.0
2016-12-22 10:30:00,49.1,49.34,49.09,49.21,65965.0,47.4485,47.6805,47.4389,47.5548,65965.0
2016-12-22 10:40:00,49.21,49.22,49.09,49.11,51631.0,47.5548,47.5645,47.4389,47.4582,51631.0
2016-12-22 10:50:00,49.11,49.15,48.98,49.02,51676.0,47.4582,47.4968,47.3326,47.3712,51676.0
2016-12-22 11:00:00,49.01,49.1,48.99,49.07,66750.0,47.3615,47.4485,47.3422,47.4195,66750.0
2016-12-22 11:10:00,49.07,49.09,49.01,49.02,49089.0,47.4195,47.4389,47.3615,47.3712,49089.0
2016-12-22 11:20:00,49.01,49.02,48.75,48.76,103011.0,47.3615,47.3712,47.1103,47.12,103011.0
2016-12-22 11:30:00,48.76,48.86,48.68,48.78,107687.0,47.12,47.2166,47.0426,47.1393,107687.0
2016-12-22 11:40:00,48.78,48.79,48.65,48.66,92155.0,47.1393,47.1489,47.0137,47.0233,92155.0
2016-12-22 11:50:00,48.66,48.7,48.54,48.6,101351.0,47.0233,47.062,46.9074,46.9653,101351.0
2016-12-22 12:00:00,48.6,48.64,48.55,48.62,42880.0,46.9653,47.004,46.917,46.9847,42880.0
2016-12-22 12:10:00,48.62,48.66,48.55,48.57,57899.0,46.9847,47.0233,46.917,46.9363,57899.0
2016-12-22 12:20:00,48.58,48.61,48.46,48.59,77807.0,46.946,46.975,46.83,46.9557,77807.0
2016-12-22 12:30:00,48.6,48.67,48.59,48.63,57453.0,46.9653,47.033,46.9557,46.9943,57453.0
2016-12-22 12:40:00,48.64,48.69,48.64,48.67,28132.0,47.004,47.0523,47.004,47.033,28132.0
2016-12-22 12:50:00,48.67,48.73,48.63,48.68,58550.0,47.033,47.091,46.9943,47.0426,58550.0
2016-12-22 13:00:00,48.69,48.76,48.62,48.76,66744.0,47.0523,47.12,46.9847,47.12,66744.0
2016-12-22 13:10:00,48.76,48.76,48.67,48.69,31953.0,47.12,47.12,47.033,47.0523,31953.0
2016-12-22 13:20:00,48.7,48.76,48.7,48.74,32870.0,47.062,47.12,47.062,47.1006,32870.0
2016-12-22 13:30:00,48.74,48.77,48.73,48.76,41635.0,47.1006,47.1296,47.091,47.12,41635.0
2016-12-22 13:40:00,48.77,48.84,48.76,48.82,62407.0,47.1296,47.1973,47.12,47.1779,62407.0
2016-12-22 13:50:00,48.83,48.83,48.76,48.77,41793.0,47.1876,47.1876,47.12,47.1296,41793.0
2016-12-22 14:00:00,48.77,48.86,48.76,48.84,60894.0,47.1296,47.2166,47.12,47.1973,60894.0
2016-12-22 14:10:00,48.84,48.86,48.8,48.85,38164.0,47.1973,47.2166,47.1586,47.2069,38164.0
2016-12-22 14:20:00,48.85,48.89,48.85,48.86,38480.0,47.2069,47.2456,47.2069,47.2166,38480.0
2016-12-22 14:30:00,48.85,48.85,48.75,48.76,42836.0,47.2069,47.2069,47.1103,47.12,42836.0
2016-12-22 14:40:00,48.76,48.78,48.74,48.74,34870.0,47.12,47.1393,47.1006,47.1006,34870.0
2016-12-22 14:50:00,48.74,48.75,48.64,48.64,43785.0,47.1006,47.1103,47.004,47.004,43785.0
2016-12-22 15:00:00,48.65,48.69,48.58,48.6,62392.0,47.0137,47.0523,46.946,46.9653,62392.0
2016-12-22 15:10:00,48.6,48.61,48.5,48.51,69488.0,46.9653,46.975,46.8687,46.8784,69488.0
2016-12-22 15:20:00,48.51,48.57,48.5,48.51,88854.0,46.8784,46.9363,46.8687,46.8784,88854.0
2016-12-22 15:30:00,48.51,48.62,48.48,48.61,104446.0,46.8784,46.9847,46.8494,46.975,104446.0
2016-12-22 15:40:00,48.62,48.69,48.6,48.66,115845.0,46.9847,47.0523,46.9653,47.0233,115845.0
2016-12-22 15:50:00,48.66,48.72,48.63,48.7,185853.0,47.0233,47.0813,46.9943,47.062,185853.0
2016-12-23 09:30:00,48.61,48.69,48.56,48.6,130322.0,46.975,47.0523,46.9267,46.9653,130322.0
2016-12-23 09:40:00,48.61,48.69,48.54,48.65,68472.0,46.975,47.0523,46.9074,47.0137,68472.0
2016-12-23 09:50:00,48.65,48.84,48.58,48.79,62687.0,47.0137,47.1973,46.946,47.1489,62687.0
2016-12-23 10:00:00,48.78,48.81,48.74,48.79,48759.0,47.1393,47.1683,47.1006,47.1489,48759.0
2016-12-23 10:10:00,48.79,48.81,48.66,48.66,39516.0,47.1489,47.1683,47.0233,47.0233,39516.0
2016-12-23 10:20:00,48.66,48.71,48.59,48.69,27818.0,47.0233,47.0716,46.9557,47.0523,27818.0
2016-12-23 10:30:00,48.71,48.73,48.56,48.61,64139.0,47.0716,47.091,46.9267,46.975,64139.0
2016-12-23 10:40:00,48.61,48.66,48.51,48.66,68611.0,46.975,47.0233,46.8784,47.0233,68611.0
2016-12-23 10:50:00,48.66,48.68,48.5,48.51,72902.0,47.0233,47.0426,46.8687,46.8784,72902.0
2016-12-23 11:00:00,48.52,48.58,48.46,48.52,66177.0,46.888,46.946,46.83,46.888,66177.0
2016-12-23 11:10:00,48.52,48.53,48.47,48.47,56444.0,46.888,46.8977,46.8397,46.8397,56444.0
2016-12-23 11:20:00,48.47,48.51,48.43,48.45,49618.0,46.8397,46.8784,46.8011,46.8204,49618.0
2016-12-23 11:30:00,48.46,48.46,48.36,48.41,74946.0,46.83,46.83,46.7334,46.7817,74946.0
2016-12-23 11:40:00,48.4,48.47,48.39,48.46,31820.0,46.7721,46.8397,46.7624,46.83,31820.0
2016-12-23 11:50:00,48.45,48.5,48.42,48.44,36522.0,46.8204,46.8687,46.7914,46.8107,36522.0
2016-12-23 12:00:00,48.43,48.43,48.34,48.37,56499.0,46.8011,46.8011,46.7141,46.7431,56499.0
2016-12-23 12:10:00,48.37,48.38,48.31,48.33,73234.0,46.7431,46.7527,46.6851,46.7044,73234.0
2016-12-23 12:20:00,48.33,48.36,48.28,48.3,99675.0,46.7044,46.7334,46.6561,46.6754,99675.0
2016-12-23 12:30:00,48.3,48.4,48.3,48.34,46871.0,46.6754,46.7721,46.6754,46.7141,46871.0
2016-12-23 12:40:00,48.33,48.37,48.33,48.36,23144.0,46.7044,46.7431,46.7044,46.7334,23144.0
2016-12-23 12:50:00,48.36,48.4,48.35,48.38,30039.0,46.7334,46.7721,46.7237,46.7527,30039.0
2016-12-23 13:00:00,48.39,48.44,48.38,48.4,29675.0,46.7624,46.8107,46.7527,46.7721,29675.0
2016-12-23 13:10:00,48.38,48.49,48.35,48.48,68608.0,46.7527,46.859,46.7237,46.8494,68608.0
2016-12-23 13:20:00,48.48,48.5,48.44,48.45,22016.0,46.8494,46.8687,46.8107,46.8204,22016.0
2016-12-23 13:30:00,48.45,48.46,48.37,48.46,47556.0,46.8204,46.83,46.7431,46.83,47556.0
2016-12-23 13:40:00,48.46,48.48,48.44,48.45,33730.0,46.83,46.8494,46.8107,46.8204,33730.0
2016-12-23 13:50:00,48.45,48.5,48.42,48.47,36032.0,46.8204,46.8687,46.7914,46.8397,36032.0
2016-12-23 14:00:00,48.47,48.52,48.47,48.52,43847.0,46.8397,46.888,46.8397,46.888,43847.0
2016-12-23 14:10:00,48.52,48.59,48.51,48.56,74169.0,46.888,46.9557,46.8784,46.9267,74169.0
2016-12-23 14:20:00,48.56,48.57,48.5,48.53,42920.0,46.9267,46.9363,46.8687,46.8977,42920.0
2016-12-23 14:30:00,48.53,48.54,48.5,48.51,57913.0,46.8977,46.9074,46.8687,46.8784,57913.0
2016-12-23 14:40:00,48.51,48.51,48.45,48.47,43743.0,46.8784,46.8784,46.8204,46.8397,43743.0
2016-12-23 14:50:00,48.47,48.47,48.4,48.46,44725.0,46.8397,46.8397,46.7721,46.83,44725.0
2016-12-23 15:00:00,48.47,48.51,48.43,48.48,47821.0,46.8397,46.8784,46.8011,46.8494,47821.0
2016-12-23 15:10:00,48.48,48.51,48.45,48.48,37333.0,46.8494,46.8784,46.8204,46.8494,37333.0
2016-12-23 15:20:00,48.48,48.51,48.45,48.46,55147.0,46.8494,46.8784,46.8204,46.83,55147.0
2016-12-23 15:30:00,48.46,48.51,48.43,48.51,83052.0,46.83,46.8784,46.8011,46.8784,83052.0
2016-12-23 15:40:00,48.5,48.53,48.49,48.5,110441.0,46.8687,46.8977,46.859,46.8687,110441.0
2016-12-23 15:50:00,48.5,48.52,48.42,48.48,413157.0,46.8687,46.888,46.7914,46.8494,413157.0
2016-12-27 09:30:00,48.36,48.67,48.27,48.63,232497.0,46.7334,47.033,46.6464,46.9943,232497.0
2016-12-27 09:40:00,48.66,48.76,48.62,48.74,126351.0,47.0233,47.12,46.9847,47.1006,126351.0
2016-12-27 09:50:00,48.74,48.92,48.74,48.85,115941.0,47.1006,47.2746,47.1006,47.2069,115941.0
2016-12-27 10:00:00,48.85,48.87,48.68,48.84,126469.0,47.2069,47.2263,47.0426,47.1973,126469.0
2016-12-27 10:10:00,48.85,48.85,48.78,48.79,48038.0,47.2069,47.2069,47.1393,47.1489,48038.0
2016-12-27 10:20:00,48.78,48.79,48.71,48.72,24289.0,47.1393,47.1489,47.0716,47.0813,24289.0
2016-12-27 10:30:00,48.72,48.73,48.6,48.6,53298.0,47.0813,47.091,46.9653,46.9653,53298.0
2016-12-27 10:40:00,48.6,48.6,48.43,48.48,91203.0,46.9653,46.9653,46.8011,46.8494,91203.0
2016-12-27 10:50:00,48.48,48.48,48.37,48.38,67805.0,46.8494,46.8494,46.7431,46.7527,67805.0
2016-12-27 11:00:00,48.39,48.39,48.32,48.33,69278.0,46.7624,46.7624,46.6948,46.7044,69278.0
2016-12-27 11:10:00,48.34,48.41,48.17,48.23,259020.0,46.7141,46.7817,46.5498,46.6078,259020.0
2016-12-27 11:20:00,48.23,48.35,48.14,48.2,120470.0,46.6078,46.7237,46.5208,46.5788,120470.0
2016-12-27 11:30:00,48.21,48.43,48.21,48.42,80627.0,46.5885,46.8011,46.5885,46.7914,80627.0
2016-12-27 11:40:00,48.42,48.66,48.4,48.64,44195.0,46.7914,47.0233,46.7721,47.004,44195.0
2016-12-27 11:50:00,48.65,48.68,48.52,48.59,52181.0,47.0137,47.0426,46.888,46.9557,52181.0
2016-12-27 12:00:00,48.6,48.6,48.5,48.52,44166.0,46.9653,46.9653,46.8687,46.888,44166.0
2016-12-27 12:10:00,48.53,48.58,48.49,48.54,50232.0,46.8977,46.946,46.859,46.9074,50232.0
2016-12-27 12:20:00,48.55,48.61,48.54,48.6,24399.0,46.917,46.975,46.9074,46.9653,24399.0
2016-12-27 12:30:00,48.61,48.64,48.61,48.63,26339.0,46.975,47.004,46.975,46.9943,26339.0
2016-12-27 12:40:00,48.64,48.72,48.63,48.72,31933.0,47.004,47.0813,46.9943,47.0813,31933.0
2016-12-27 12:50:00,48.72,48.79,48.72,48.76,50005.0,47.0813,47.1489,47.0813,47.12,50005.0
2016-12-27 13:00:00,48.77,48.78,48.72,48.74,24012.0,47.1296,47.1393,47.0813,47.1006,24012.0
2016-12-27 13:10:00,48.74,48.87,48.74,48.86,43666.0,47.1006,47.2263,47.1006,47.2166,43666.0
2016-12-27 13:20:00,48.86,48.89,48.84,48.86,23331.0,47.2166,47.2456,47.1973,47.2166,23331.0
2016-12-27 13:30:00,48.86,48.89,48.85,48.89,20144.0,47.2166,47.2456,47.2069,47.2456,20144.0
2016-12-27 13:40:00,48.88,48.89,48.82,48.84,27078.0,47.2359,47.2456,47.1779,47.1973,27078.0
2016-12-27 13:50:00,48.84,48.86,48.83,48.83,16485.0,47.1973,47.2166,47.1876,47.1876,16485.0
2016-12-27 14:00:00,48.83,48.83,48.73,48.79,32161.0,47.1876,47.1876,47.091,47.1489,32161.0
2016-12-27 14:10:00,48.8,48.8,48.73,48.74,18462.0,47.1586,47.1586,47.091,47.1006,18462.0
2016-12-27 14:20:00,48.73,48.76,48.72,48.72,22515.0,47.091,47.12,47.0813,47.0813,22515.0
2016-12-27 14:30:00,48.72,48.75,48.7,48.74,20456.0,47.0813,47.1103,47.062,47.1006,20456.0
2016-12-27 14:40:00,48.74,48.75,48.68,48.69,24889.0,47.1006,47.1103,47.0426,47.0523,24889.0
2016-12-27 14:50:00,48.68,48.69,48.63,48.65,39481.0,47.0426,47.0523,46.9943,47.0137,39481.0
2016-12-27 15:00:00,48.66,48.68,48.61,48.63,27405.0,47.0233,47.0426,46.975,46.9943,27405.0
2016-12-27 15:10:00,48.63,48.64,48.59,48.6,32025.0,46.9943,47.004,46.9557,46.9653,32025.0
2016-12-27 15:20:00,48.6,48.62,48.6,48.61,55505.0,46.9653,46.9847,46.9653,46.975,55505.0
2016-12-27 15:30:00,48.61,48.61,48.58,48.59,47289.0,46.975,46.975,46.946,46.9557,47289.0
2016-12-27 15:40:00,48.59,48.68,48.59,48.63,87472.0,46.9557,47.0426,46.9557,46.9943,87472.0
2016-12-27 15:50:00,48.63,48.65,48.58,48.6,102300.0,46.9943,47.0137,46.946,46.9653,102300.0
2016-12-28 09:30:00,48.73,48.83,48.37,48.46,197668.0,47.091,47.1876,46.7431,46.83,197668.0
2016-12-28 09:40:00,48.45,48.46,48.26,48.29,164931.0,46.8204,46.83,46.6368,46.6658,164931.0
2016-12-28 09:50:00,48.28,48.3,48.01,48.03,118100.0,46.6561,46.6754,46.3952,46.4145,118100.0
2016-12-28 10:00:00,48.03,48.03,47.79,47.89,201745.0,46.4145,46.4145,46.1826,46.2792,201745.0
2016-12-28 10:10:00,47.89,48.0,47.85,47.86,96101.0,46.2792,46.3855,46.2406,46.2502,96101.0
2016-12-28 10:20:00,47.86,47.89,47.71,47.87,132982.0,46.2502,46.2792,46.1053,46.2599,132982.0
2016-12-28 10:30:00,47.86,47.96,47.83,47.93,49215.0,46.2502,46.3469,46.2212,46.3179,49215.0
2016-12-28 10:40:00,47.94,47.96,47.79,47.82,114557.0,46.3275,46.3469,46.1826,46.2116,114557.0
2016-12-28 10:50:00,47.83,47.92,47.76,47.76,85031.0,46.2212,46.3082,46.1536,46.1536,85031.0
2016-12-28 11:00:00,47.77,47.82,47.75,47.8,69543.0,46.1633,46.2116,46.1439,46.1922,69543.0
2016-12-28 11:10:00,47.79,47.81,47.76,47.78,67491.0,46.1826,46.2019,46.1536,46.1729,67491.0
2016-12-28 11:20:00,47.78,47.98,47.77,47.95,120795.0,46.1729,46.3662,46.1633,46.3372,120795.0
2016-12-28 11:30:00,47.95,48.05,47.92,48.01,149658.0,46.3372,46.4338,46.3082,46.3952,149658.0
2016-12-28 11:40:00,48.01,48.05,47.85,47.9,208922.0,46.3952,46.4338,46.2406,46.2889,208922.0
2016-12-28 11:50:00,47.9,47.92,47.86,47.89,108809.0,46.2889,46.3082,46.2502,46.2792,108809.0
2016-12-28 12:00:00,47.88,47.89,47.78,47.82,66322.0,46.2696,46.2792,46.1729,46.2116,66322.0
2016-12-28 12:10:00,47.82,47.83,47.71,47.77,73385.0,46.2116,46.2212,46.1053,46.1633,73385.0
2016-12-28 12:20:00,47.76,47.77,47.71,47.73,45483.0,46.1536,46.1633,46.1053,46.1246,45483.0
2016-12-28 12:30:00,47.73,47.75,47.65,47.7,61564.0,46.1246,46.1439,46.0473,46.0956,61564.0
2016-12-28 12:40:00,47.7,47.7,47.61,47.63,60238.0,46.0956,46.0956,46.0086,46.028,60238.0
2016-12-28 12:50:00,47.63,47.76,47.62,47.76,54490.0,46.028,46.1536,46.0183,46.1536,54490.0
2016-12-28 13:00:00,47.76,47.78,47.71,47.77,28227.0,46.1536,46.1729,46.1053,46.1633,28227.0
2016-12-28 13:10:00,47.76,47.77,47.72,47.73,38540.0,46.1536,46.1633,46.1149,46.1246,38540.0
2016-12-28 13:20:00,47.73,47.82,47.72,47.8,38857.0,46.1246,46.2116,46.1149,46.1922,38857.0
2016-12-28 13:30:00,47.81,47.88,47.8,47.84,37421.0,46.2019,46.2696,46.1922,46.2309,37421.0
2016-12-28 13:40:00,47.83,47.84,47.8,47.82,21168.0,46.2212,46.2309,46.1922,46.2116,21168.0
2016-12-28 13:50:00,47.82,47.83,47.77,47.78,38998.0,46.2116,46.2212,46.1633,46.1729,38998.0
2016-12-28 14:00:00,47.77,47.8,47.75,47.78,51074.0,46.1633,46.1922,46.1439,46.1729,51074.0
2016-12-28 14:10:00,47.78,47.79,47.63,47.67,63471.0,46.1729,46.1826,46.028,46.0666,63471.0
2016-12-28 14:20:00,47.66,47.79,47.66,47.79,38701.0,46.057,46.1826,46.057,46.1826,38701.0
2016-12-28 14:30:00,47.78,47.82,47.75,47.76,43604.0,46.1729,46.2116,46.1439,46.1536,43604.0
2016-12-28 14:40:00,47.76,47.77,47.72,47.73,68975.0,46.1536,46.1633,46.1149,46.1246,68975.0
2016-12-28 14:50:00,47.73,47.82,47.73,47.82,37471.0,46.1246,46.2116,46.1246,46.2116,37471.0
2016-12-28 15:00:00,47.83,47.88,47.81,47.82,67472.0,46.2212,46.2696,46.2019,46.2116,67472.0
2016-12-28 15:10:00,47.81,47.83,47.75,47.76,54608.0,46.2019,46.2212,46.1439,46.1536,54608.0
2016-12-28 15:20:00,47.77,47.8,47.75,47.77,66856.0,46.1633,46.1922,46.1439,46.1633,66856.0
2016-12-28 15:30:00,47.78,47.84,47.77,47.8,128974.0,46.1729,46.2309,46.1633,46.1922,128974.0
2016-12-28 15:40:00,47.79,47.8,47.64,47.65,241595.0,46.1826,46.1922,46.0376,46.0473,241595.0
2016-12-28 15:50:00,47.66,47.74,47.65,47.67,323146.0,46.057,46.1343,46.0473,46.0666,323146.0
2016-12-29 09:30:00,47.8,48.0,47.61,47.77,186373.0,46.1922,46.3855,46.0086,46.1633,186373.0
2016-12-29 09:40:00,47.75,47.87,47.36,47.39,125880.0,46.1439,46.2599,45.767,45.796,125880.0
2016-12-29 09:50:00,47.38,47.56,47.28,47.55,141886.0,45.7864,45.9603,45.6897,45.9507,141886.0
2016-12-29 10:00:00,47.59,47.59,47.34,47.45,117550.0,45.9893,45.9893,45.7477,45.854,117550.0
2016-12-29 10:10:00,47.45,47.6,47.43,47.58,104929.0,45.854,45.999,45.8347,45.9796,104929.0
2016-12-29 10:20:00,47.58,47.62,47.51,47.58,42666.0,45.9796,46.0183,45.912,45.9796,42666.0
2016-12-29 10:30:00,47.59,47.6,47.38,47.39,52614.0,45.9893,45.999,45.7864,45.796,52614.0
2016-12-29 10:40:00,47.41,47.41,47.04,47.04,186926.0,45.8154,45.8154,45.4578,45.4578,186926.0
2016-12-29 10:50:00,47.03,47.15,46.96,47.08,151078.0,45.4481,45.5641,45.3805,45.4965,151078.0
2016-12-29 11:00:00,47.08,47.25,47.0,47.24,85281.0,45.4965,45.6607,45.4192,45.6511,85281.0
2016-12-29 11:10:00,47.24,47.38,47.23,47.31,60807.0,45.6511,45.7864,45.6414,45.7187,60807.0
2016-12-29 11:20:00,47.31,47.4,47.3,47.39,63194.0,45.7187,45.8057,45.7091,45.796,63194.0
2016-12-29 11:30:00,47.39,47.55,47.34,47.43,110587.0,45.796,45.9507,45.7477,45.8347,110587.0
2016-12-29 11:40:00,47.44,47.47,47.41,47.45,58878.0,45.8444,45.8733,45.8154,45.854,58878.0
2016-12-29 11:50:00,47.45,47.47,47.36,47.42,83391.0,45.854,45.8733,45.767,45.825,83391.0
2016-12-29 12:00:00,47.42,47.42,47.36,47.37,66997.0,45.825,45.825,45.767,45.7767,66997.0
2016-12-29 12:10:00,47.37,47.43,47.33,47.41,54044.0,45.7767,45.8347,45.7381,45.8154,54044.0
2016-12-29 12:20:00,47.4,47.5,47.38,47.49,47335.0,45.8057,45.9023,45.7864,45.8927,47335.0
2016-12-29 12:30:00,47.5,47.5,47.45,47.46,27644.0,45.9023,45.9023,45.854,45.8637,27644.0
2016-12-29 12:40:00,47.46,47.57,47.46,47.57,55584.0,45.8637,45.97,45.8637,45.97,55584.0
2016-12-29 12:50:00,47.57,47.64,47.52,47.53,46099.0,45.97,46.0376,45.9217,45.9313,46099.0
2016-12-29 13:00:00,47.55,47.59,47.51,47.52,40624.0,45.9507,45.9893,45.912,45.9217,40624.0
2016-12-29 13:10:00,47.52,47.52,47.44,47.48,46187.0,45.9217,45.9217,45.8444,45.883,46187.0
2016-12-29 13:20:00,47.49,47.5,47.43,47.48,22706.0,45.8927,45.9023,45.8347,45.883,22706.0
2016-12-29 13:30:00,47.48,47.48,47.4,47.44,27023.0,45.883,45.883,45.8057,45.8444,27023.0
2016-12-29 13:40:00,47.42,47.44,47.37,47.39,32148.0,45.825,45.8444,45.7767,45.796,32148.0
2016-12-29 13:50:00,47.4,47.41,47.37,47.4,33973.0,45.8057,45.8154,45.7767,45.8057,33973.0
2016-12-29 14:00:00,47.4,47.5,47.4,47.49,49931.0,45.8057,45.9023,45.8057,45.8927,49931.0
2016-12-29 14:10:00,47.49,47.49,47.43,47.44,28898.0,45.8927,45.8927,45.8347,45.8444,28898.0
2016-12-29 14:20:00,47.44,47.47,47.38,47.45,66706.0,45.8444,45.8733,45.7864,45.854,66706.0
2016-12-29 14:30:00,47.43,47.45,47.38,47.4,32751.0,45.8347,45.854,45.7864,45.8057,32751.0
2016-12-29 14:40:00,47.4,47.41,47.29,47.29,57540.0,45.8057,45.8154,45.6994,45.6994,57540.0
2016-12-29 14:50:00,47.3,47.39,47.26,47.32,50521.0,45.7091,45.796,45.6704,45.7284,50521.0
2016-12-29 15:00:00,47.32,47.4,47.31,47.33,55648.0,45.7284,45.8057,45.7187,45.7381,55648.0
2016-12-29 15:10:00,47.33,47.4,47.31,47.34,73663.0,45.7381,45.8057,45.7187,45.7477,73663.0
2016-12-29 15:20:00,47.33,47.41,47.33,47.38,58268.0,45.7381,45.8154,45.7381,45.7864,58268.0
2016-12-29 15:30:00,47.37,47.39,47.29,47.32,117970.0,45.7767,45.796,45.6994,45.7284,117970.0
2016-12-29 15:40:00,47.32,47.33,47.23,47.23,143632.0,45.7284,45.7381,45.6414,45.6414,143632.0
2016-12-29 15:50:00,47.23,47.29,47.2,47.24,447933.0,45.6414,45.6994,45.6124,45.6511,447933.0
2016-12-30 09:30:00,47.42,47.66,47.21,47.22,132812.0,45.825,46.057,45.6221,45.6318,132812.0
2016-12-30 09:40:00,47.22,47.42,47.18,47.32,69302.0,45.6318,45.825,45.5931,45.7284,69302.0
2016-12-30 09:50:00,47.33,47.34,47.02,47.04,65456.0,45.7381,45.7477,45.4385,45.4578,65456.0
2016-12-30 10:00:00,47.03,47.03,46.9,46.98,95622.0,45.4481,45.4481,45.3225,45.3998,95622.0
2016-12-30 10:10:00,46.99,47.11,46.92,46.93,59761.0,45.4095,45.5255,45.3418,45.3515,59761.0
2016-12-30 10:20:00,46.91,46.99,46.72,46.76,123622.0,45.3322,45.4095,45.1486,45.1872,123622.0
2016-12-30 10:30:00,46.76,47.05,46.75,47.03,62305.0,45.1872,45.4675,45.1776,45.4481,62305.0
2016-12-30 10:40:00,47.03,47.22,47.0,47.19,80293.0,45.4481,45.6318,45.4192,45.6028,80293.0
2016-12-30 10:50:00,47.18,47.23,47.1,47.19,22891.0,45.5931,45.6414,45.5158,45.6028,22891.0
2016-12-30 11:00:00,47.2,47.23,46.98,47.03,45828.0,45.6124,45.6414,45.3998,45.4481,45828.0
2016-12-30 11:10:00,47.04,47.04,46.87,46.96,65152.0,45.4578,45.4578,45.2935,45.3805,65152.0
2016-12-30 11:20:00,46.95,47.07,46.95,47.05,79109.0,45.3708,45.4868,45.3708,45.4675,79109.0
2016-12-30 11:30:00,47.05,47.11,46.94,46.98,75740.0,45.4675,45.5255,45.3612,45.3998,75740.0
2016-12-30 11:40:00,46.97,47.04,46.95,46.99,50654.0,45.3902,45.4578,45.3708,45.4095,50654.0
2016-12-30 11:50:00,47.0,47.06,46.9,46.9,38281.0,45.4192,45.4771,45.3225,45.3225,38281.0
2016-12-30 12:00:00,46.91,46.95,46.85,46.95,45493.0,45.3322,45.3708,45.2742,45.3708,45493.0
2016-12-30 12:10:00,46.96,47.04,46.94,46.98,38158.0,45.3805,45.4578,45.3612,45.3998,38158.0
2016-12-30 12:20:00,46.99,47.06,46.98,46.98,44457.0,45.4095,45.4771,45.3998,45.3998,44457.0
2016-12-30 12:30:00,46.97,46.98,46.88,46.9,37811.0,45.3902,45.3998,45.3032,45.3225,37811.0
2016-12-30 12:40:00,46.89,46.94,46.86,46.89,39427.0,45.3129,45.3612,45.2839,45.3129,39427.0
2016-12-30 12:50:00,46.88,46.88,46.8,46.81,68578.0,45.3032,45.3032,45.2259,45.2355,68578.0
2016-12-30 13:00:00,46.82,46.85,46.77,46.79,53951.0,45.2452,45.2742,45.1969,45.2162,53951.0
2016-12-30 13:10:00,46.8,46.88,46.75,46.86,77637.0,45.2259,45.3032,45.1776,45.2839,77637.0
2016-12-30 13:20:00,46.86,46.87,46.78,46.81,46608.0,45.2839,45.2935,45.2066,45.2355,46608.0
2016-12-30 13:30:00,46.82,46.84,46.7,46.71,59662.0,45.2452,45.2645,45.1292,45.1389,59662.0
2016-12-30 13:40:00,46.71,46.78,46.66,46.69,66916.0,45.1389,45.2066,45.0906,45.1196,66916.0
2016-12-30 13:50:00,46.69,46.7,46.63,46.64,56073.0,45.1196,45.1292,45.0616,45.0713,56073.0
2016-12-30 14:00:00,46.64,46.77,46.63,46.74,69573.0,45.0713,45.1969,45.0616,45.1679,69573.0
2016-12-30 14:10:00,46.73,46.82,46.67,46.81,65566.0,45.1582,45.2452,45.1003,45.2355,65566.0
2016-12-30 14:20:00,46.79,46.81,46.65,46.65,61035.0,45.2162,45.2355,45.0809,45.0809,61035.0
2016-12-30 14:30:00,46.65,46.74,46.62,46.74,57857.0,45.0809,45.1679,45.0519,45.1679,57857.0
2016-12-30 14:40:00,46.74,46.75,46.6,46.61,73003.0,45.1679,45.1776,45.0326,45.0423,73003.0
2016-12-30 14:50:00,46.61,46.63,46.52,46.61,74017.0,45.0423,45.0616,44.9553,45.0423,74017.0
2016-12-30 15:00:00,46.61,46.61,46.54,46.59,51419.0,45.0423,45.0423,44.9746,45.0229,51419.0
2016-12-30 15:10:00,46.59,46.68,46.56,46.65,116353.0,45.0229,45.1099,44.994,45.0809,116353.0
2016-12-30 15:20:00,46.65,46.74,46.64,46.71,141082.0,45.0809,45.1679,45.0713,45.1389,141082.0
2016-12-30 15:30:00,46.71,46.73,46.6,46.6,170741.0,45.1389,45.1582,45.0326,45.0326,170741.0
2016-12-30 15:40:00,46.6,46.61,46.51,46.56,204374.0,45.0326,45.0423,44.9456,44.994,204374.0
2016-12-30 15:50:00,46.56,46.73,46.47,46.69,646722.0,44.994,45.1582,44.907,45.1196,646722.0
2017-01-03 09:30:00,47.28,47.34,46.63,46.78,298984.0,45.6897,45.7477,45.0616,45.2066,298984.0
2017-01-03 09:40:00,46.77,47.02,46.73,46.84,146369.0,45.1969,45.4385,45.1582,45.2645,146369.0
2017-01-03 09:50:00,46.88,47.02,46.73,46.97,157972.0,45.3032,45.4385,45.1582,45.3902,157972.0
2017-01-03 10:00:00,46.96,47.29,46.88,47.21,183443.0,45.3805,45.6994,45.3032,45.6221,183443.0
2017-01-03 10:10:00,47.21,47.34,47.12,47.19,141053.0,45.6221,45.7477,45.5351,45.6028,141053.0
2017-01-03 10:20:00,47.19,47.25,47.07,47.12,145663.0,45.6028,45.6607,45.4868,45.5351,145663.0
2017-01-03 10:30:00,47.12,47.2,46.88,46.9,103759.0,45.5351,45.6124,45.3032,45.3225,103759.0
2017-01-03 10:40:00,46.88,46.97,46.66,46.66,171709.0,45.3032,45.3902,45.0906,45.0906,171709.0
2017-01-03 10:50:00,46.65,46.67,46.47,46.6,166422.0,45.0809,45.1003,44.907,45.0326,166422.0
2017-01-03 11:00:00,46.61,46.7,46.51,46.69,137944.0,45.0423,45.1292,44.9456,45.1196,137944.0
2017-01-03 11:10:00,46.69,46.77,46.64,46.65,79058.0,45.1196,45.1969,45.0713,45.0809,79058.0
2017-01-03 11:20:00,46.65,46.82,46.64,46.65,94131.0,45.0809,45.2452,45.0713,45.0809,94131.0
2017-01-03 11:30:00,46.65,46.78,46.63,46.63,145032.0,45.0809,45.2066,45.0616,45.0616,145032.0
2017-01-03 11:40:00,46.64,46.65,46.53,46.54,192925.0,45.0713,45.0809,44.965,44.9746,192925.0
2017-01-03 11:50:00,46.55,46.56,46.47,46.56,126050.0,44.9843,44.994,44.907,44.994,126050.0
2017-01-03 12:00:00,46.57,46.64,46.53,46.62,127725.0,45.0036,45.0713,44.965,45.0519,127725.0
2017-01-03 12:10:00,46.62,46.7,46.54,46.55,117592.0,45.0519,45.1292,44.9746,44.9843,117592.0
2017-01-03 12:20:00,46.56,46.66,46.55,46.62,101838.0,44.994,45.0906,44.9843,45.0519,101838.0
2017-01-03 12:30:00,46.61,46.62,46.5,46.51,73253.0,45.0423,45.0519,44.936,44.9456,73253.0
2017-01-03 12:40:00,46.51,46.52,46.34,46.48,99283.0,44.9456,44.9553,44.7814,44.9166,99283.0
2017-01-03 12:50:00,46.48,46.54,46.46,46.54,52974.0,44.9166,44.9746,44.8973,44.9746,52974.0
2017-01-03 13:00:00,46.55,46.6,46.46,46.46,75476.0,44.9843,45.0326,44.8973,44.8973,75476.0
2017-01-03 13:10:00,46.46,46.48,46.42,46.44,59875.0,44.8973,44.9166,44.8587,44.878,59875.0
2017-01-03 13:20:00,46.43,46.53,46.42,46.51,77566.0,44.8683,44.965,44.8587,44.9456,77566.0
2017-01-03 13:30:00,46.52,46.56,46.51,46.54,56427.0,44.9553,44.994,44.9456,44.9746,56427.0
2017-01-03 13:40:00,46.53,46.57,46.45,46.48,111848.0,44.965,45.0036,44.8877,44.9166,111848.0
2017-01-03 13:50:00,46.47,46.56,46.47,46.49,77994.0,44.907,44.994,44.907,44.9263,77994.0
2017-01-03 14:00:00,46.49,46.55,46.37,46.41,125198.0,44.9263,44.9843,44.8103,44.849,125198.0
2017-01-03 14:10:00,46.42,46.48,46.36,46.36,105880.0,44.8587,44.9166,44.8007,44.8007,105880.0
2017-01-03 14:20:00,46.36,46.52,46.35,46.42,121706.0,44.8007,44.9553,44.791,44.8587,121706.0
2017-01-03 14:30:00,46.42,46.49,46.39,46.42,78745.0,44.8587,44.9263,44.8297,44.8587,78745.0
2017-01-03 14:40:00,46.42,46.45,46.32,46.32,80256.0,44.8587,44.8877,44.762,44.762,80256.0
2017-01-03 14:50:00,46.32,46.37,46.28,46.28,192956.0,44.762,44.8103,44.7234,44.7234,192956.0
2017-01-03 15:00:00,46.28,46.36,46.27,46.34,197975.0,44.7234,44.8007,44.7137,44.7814,197975.0
2017-01-03 15:10:00,46.35,46.35,46.26,46.26,147335.0,44.791,44.791,44.704,44.704,147335.0
2017-01-03 15:20:00,46.26,46.27,46.15,46.16,173699.0,44.704,44.7137,44.5977,44.6074,173699.0
2017-01-03 15:30:00,46.16,46.23,46.13,46.21,337012.0,44.6074,44.6751,44.5784,44.6557,337012.0
2017-01-03 15:40:00,46.22,46.36,46.22,46.3,382716.0,44.6654,44.8007,44.6654,44.7427,382716.0
2017-01-03 15:50:00,46.3,46.35,46.22,46.3,672784.0,44.7427,44.791,44.6654,44.7427,672784.0
2017-01-04 09:30:00,46.63,47.21,46.35,47.19,629143.0,45.0616,45.6221,44.791,45.6028,629143.0
2017-01-04 09:40:00,47.21,47.44,46.75,46.76,267868.0,45.6221,45.8444,45.1776,45.1872,267868.0
2017-01-04 09:50:00,46.77,46.84,46.43,46.75,182470.0,45.1969,45.2645,44.8683,45.1776,182470.0
2017-01-04 10:00:00,46.76,46.84,46.59,46.6,130299.0,45.1872,45.2645,45.0229,45.0326,130299.0
2017-01-04 10:10:00,46.6,46.67,46.55,46.65,82324.0,45.0326,45.1003,44.9843,45.0809,82324.0
2017-01-04 10:20:00,46.67,46.85,46.61,46.67,85325.0,45.1003,45.2742,45.0423,45.1003,85325.0
2017-01-04 10:30:00,46.66,46.88,46.64,46.84,98278.0,45.0906,45.3032,45.0713,45.2645,98278.0
2017-01-04 10:40:00,46.83,46.98,46.81,46.93,70030.0,45.2549,45.3998,45.2355,45.3515,70030.0
2017-01-04 10:50:00,46.93,46.95,46.82,46.85,67939.0,45.3515,45.3708,45.2452,45.2742,67939.0
2017-01-04 11:00:00,46.86,46.99,46.86,46.89,54967.0,45.2839,45.4095,45.2839,45.3129,54967.0
2017-01-04 11:10:00,46.9,46.95,46.85,46.87,51602.0,45.3225,45.3708,45.2742,45.2935,51602.0
2017-01-04 11:20:00,46.89,46.89,46.79,46.83,48609.0,45.3129,45.3129,45.2162,45.2549,48609.0
2017-01-04 11:30:00,46.83,46.89,46.77,46.79,64407.0,45.2549,45.3129,45.1969,45.2162,64407.0
2017-01-04 11:40:00,46.8,46.88,46.75,46.81,91579.0,45.2259,45.3032,45.1776,45.2355,91579.0
2017-01-04 11:50:00,46.8,46.92,46.76,46.9,45402.0,45.2259,45.3418,45.1872,45.3225,45402.0
2017-01-04 12:00:00,46.9,46.95,46.85,46.91,64427.0,45.3225,45.3708,45.2742,45.3322,64427.0
2017-01-04 12:10:00,46.92,46.94,46.82,46.84,53658.0,45.3418,45.3612,45.2452,45.2645,53658.0
2017-01-04 12:20:00,46.83,46.85,46.75,46.81,56507.0,45.2549,45.2742,45.1776,45.2355,56507.0
2017-01-04 12:30:00,46.81,46.87,46.78,46.87,51433.0,45.2355,45.2935,45.2066,45.2935,51433.0
2017-01-04 12:40:00,46.88,46.93,46.82,46.9,43488.0,45.3032,45.3515,45.2452,45.3225,43488.0
2017-01-04 12:50:00,46.89,47.0,46.89,46.94,234518.0,45.3129,45.4192,45.3129,45.3612,234518.0
2017-01-04 13:00:00,46.94,46.96,46.76,46.8,76066.0,45.3612,45.3805,45.1872,45.2259,76066.0
2017-01-04 13:10:00,46.81,46.82,46.76,46.78,39101.0,45.2355,45.2452,45.1872,45.2066,39101.0
2017-01-04 13:20:00,46.77,46.78,46.7,46.75,59194.0,45.1969,45.2066,45.1292,45.1776,59194.0
2017-01-04 13:30:00,46.75,46.8,46.73,46.79,54756.0,45.1776,45.2259,45.1582,45.2162,54756.0
2017-01-04 13:40:00,46.8,46.87,46.76,46.84,188130.0,45.2259,45.2935,45.1872,45.2645,188130.0
2017-01-04 13:50:00,46.85,46.9,46.83,46.84,48377.0,45.2742,45.3225,45.2549,45.2645,48377.0
2017-01-04 14:00:00,46.84,46.9,46.76,46.84,74096.0,45.2645,45.3225,45.1872,45.2645,74096.0
2017-01-04 14:10:00,46.84,46.96,46.8,46.94,122113.0,45.2645,45.3805,45.2259,45.3612,122113.0
2017-01-04 14:20:00,46.95,46.99,46.88,46.97,123235.0,45.3708,45.4095,45.3032,45.3902,123235.0
2017-01-04 14:30:00,46.98,46.99,46.87,46.92,100876.0,45.3998,45.4095,45.2935,45.3418,100876.0
2017-01-04 14:40:00,46.93,46.97,46.9,46.94,91167.0,45.3515,45.3902,45.3225,45.3612,91167.0
2017-01-04 14:50:00,46.94,46.94,46.81,46.87,55822.0,45.3612,45.3612,45.2355,45.2935,55822.0
2017-01-04 15:00:00,46.87,46.96,46.84,46.95,80550.0,45.2935,45.3805,45.2645,45.3708,80550.0
2017-01-04 15:10:00,46.95,46.97,46.92,46.94,129779.0,45.3708,45.3902,45.3418,45.3612,129779.0
2017-01-04 15:20:00,46.94,46.96,46.9,46.9,102961.0,45.3612,45.3805,45.3225,45.3225,102961.0
2017-01-04 15:30:00,46.91,46.91,46.8,46.82,125772.0,45.3322,45.3322,45.2259,45.2452,125772.0
2017-01-04 15:40:00,46.83,46.84,46.7,46.73,176175.0,45.2549,45.2645,45.1292,45.1582,176175.0
2017-01-04 15:50:00,46.73,46.78,46.68,46.7,736897.0,45.1582,45.2066,45.1099,45.1292,736897.0
2017-01-05 09:30:00,46.52,46.89,46.31,46.67,311582.0,44.9553,45.3129,44.7524,45.1003,311582.0
2017-01-05 09:40:00,46.67,46.85,46.63,46.66,327063.0,45.1003,45.2742,45.0616,45.0906,327063.0
2017-01-05 09:50:00,46.65,46.68,46.52,46.62,287454.0,45.0809,45.1099,44.9553,45.0519,287454.0
2017-01-05 10:00:00,46.63,46.82,46.53,46.78,292737.0,45.0616,45.2452,44.965,45.2066,292737.0
2017-01-05 10:10:00,46.78,46.93,46.61,46.61,204613.0,45.2066,45.3515,45.0423,45.0423,204613.0
2017-01-05 10:20:00,46.63,46.64,46.45,46.55,198954.0,45.0616,45.0713,44.8877,44.9843,198954.0
2017-01-05 10:30:00,46.56,46.69,46.48,46.68,159620.0,44.994,45.1196,44.9166,45.1099,159620.0
2017-01-05 10:40:00,46.68,46.68,46.44,46.48,277051.0,45.1099,45.1099,44.878,44.9166,277051.0
2017-01-05 10:50:00,46.48,46.5,46.35,46.44,65076.0,44.9166,44.936,44.791,44.878,65076.0
2017-01-05 11:00:00,46.43,46.48,46.08,46.14,135845.0,44.8683,44.9166,44.5301,44.5881,135845.0
2017-01-05 11:10:00,46.13,46.13,45.84,46.02,188475.0,44.5784,44.5784,44.2982,44.4721,188475.0
2017-01-05 11:20:00,46.03,46.12,45.93,46.11,116536.0,44.4818,44.5688,44.3851,44.5591,116536.0
2017-01-05 11:30:00,46.1,46.1,45.92,45.97,81639.0,44.5494,44.5494,44.3755,44.4238,81639.0
2017-01-05 11:40:00,45.97,45.97,45.61,45.75,209058.0,44.4238,44.4238,44.0759,44.2112,209058.0
2017-01-05 11:50:00,45.76,45.81,45.68,45.77,111493.0,44.2209,44.2692,44.1436,44.2305,111493.0
2017-01-05 12:00:00,45.78,45.86,45.72,45.84,77820.0,44.2402,44.3175,44.1822,44.2982,77820.0
2017-01-05 12:10:00,45.83,46.04,45.78,46.04,98968.0,44.2885,44.4914,44.2402,44.4914,98968.0
2017-01-05 12:20:00,46.05,46.1,45.99,46.06,70837.0,44.5011,44.5494,44.4431,44.5108,70837.0
2017-01-05 12:30:00,46.07,46.09,45.82,45.84,72450.0,44.5204,44.5398,44.2788,44.2982,72450.0
2017-01-05 12:40:00,45.84,45.93,45.8,45.92,87180.0,44.2982,44.3851,44.2595,44.3755,87180.0
2017-01-05 12:50:00,45.91,45.99,45.91,45.92,57049.0,44.3658,44.4431,44.3658,44.3755,57049.0
2017-01-05 13:00:00,45.92,46.0,45.85,46.0,102895.0,44.3755,44.4528,44.3078,44.4528,102895.0
2017-01-05 13:10:00,46.0,46.01,45.92,45.93,42467.0,44.4528,44.4625,44.3755,44.3851,42467.0
2017-01-05 13:20:00,45.93,46.01,45.88,45.97,103794.0,44.3851,44.4625,44.3368,44.4238,103794.0
2017-01-05 13:30:00,45.98,45.99,45.9,45.9,57027.0,44.4335,44.4431,44.3562,44.3562,57027.0
2017-01-05 13:40:00,45.91,45.93,45.85,45.91,52159.0,44.3658,44.3851,44.3078,44.3658,52159.0
2017-01-05 13:50:00,45.91,45.91,45.85,45.85,54305.0,44.3658,44.3658,44.3078,44.3078,54305.0
2017-01-05 14:00:00,45.85,45.97,45.85,45.9,89432.0,44.3078,44.4238,44.3078,44.3562,89432.0
2017-01-05 14:10:00,45.89,45.97,45.89,45.93,59308.0,44.3465,44.4238,44.3465,44.3851,59308.0
2017-01-05 14:20:00,45.93,45.98,45.85,45.85,77444.0,44.3851,44.4335,44.3078,44.3078,77444.0
2017-01-05 14:30:00,45.85,45.87,45.8,45.85,63923.0,44.3078,44.3272,44.2595,44.3078,63923.0
2017-01-05 14:40:00,45.84,45.87,45.8,45.83,121751.0,44.2982,44.3272,44.2595,44.2885,121751.0
2017-01-05 14:50:00,45.84,45.86,45.77,45.81,119337.0,44.2982,44.3175,44.2305,44.2692,119337.0
2017-01-05 15:00:00,45.82,45.94,45.8,45.94,103391.0,44.2788,44.3948,44.2595,44.3948,103391.0
2017-01-05 15:10:00,45.94,45.98,45.89,45.95,139377.0,44.3948,44.4335,44.3465,44.4045,139377.0
2017-01-05 15:20:00,45.95,46.06,45.95,46.01,123356.0,44.4045,44.5108,44.4045,44.4625,123356.0
2017-01-05 15:30:00,46.01,46.05,45.98,46.05,228335.0,44.4625,44.5011,44.4335,44.5011,228335.0
2017-01-05 15:40:00,46.05,46.1,45.99,46.0,272245.0,44.5011,44.5494,44.4431,44.4528,272245.0
2017-01-05 15:50:00,45.99,46.01,45.88,45.9,610603.0,44.4431,44.4625,44.3368,44.3562,610603.0
2017-01-06 09:30:00,45.85,45.96,45.57,45.81,227835.0,44.3078,44.4141,44.0373,44.2692,227835.0
2017-01-06 09:40:00,45.8,46.09,45.8,45.85,138662.0,44.2595,44.5398,44.2595,44.3078,138662.0
2017-01-06 09:50:00,45.85,46.1,45.81,46.07,98156.0,44.3078,44.5494,44.2692,44.5204,98156.0
2017-01-06 10:00:00,46.06,46.36,46.02,46.26,369395.0,44.5108,44.8007,44.4721,44.704,369395.0
2017-01-06 10:10:00,46.29,46.41,46.23,46.41,249702.0,44.733,44.849,44.6751,44.849,249702.0
2017-01-06 10:20:00,46.4,46.47,46.33,46.44,128698.0,44.8393,44.907,44.7717,44.878,128698.0
2017-01-06 10:30:00,46.44,46.44,46.11,46.13,97749.0,44.878,44.878,44.5591,44.5784,97749.0
2017-01-06 10:40:00,46.13,46.24,46.13,46.21,110157.0,44.5784,44.6847,44.5784,44.6557,110157.0
2017-01-06 10:50:00,46.21,46.32,46.02,46.32,200712.0,44.6557,44.762,44.4721,44.762,200712.0
2017-01-06 11:00:00,46.34,46.5,46.3,46.47,199393.0,44.7814,44.936,44.7427,44.907,199393.0
2017-01-06 11:10:00,46.47,46.64,46.47,46.6,265821.0,44.907,45.0713,44.907,45.0326,265821.0
2017-01-06 11:20:00,46.6,46.64,46.55,46.6,135157.0,45.0326,45.0713,44.9843,45.0326,135157.0
2017-01-06 11:30:00,46.61,46.65,46.46,46.49,141984.0,45.0423,45.0809,44.8973,44.9263,141984.0
2017-01-06 11:40:00,46.48,46.52,46.45,46.52,73767.0,44.9166,44.9553,44.8877,44.9553,73767.0
2017-01-06 11:50:00,46.52,46.56,46.42,46.51,53932.0,44.9553,44.994,44.8587,44.9456,53932.0
2017-01-06 12:00:00,46.51,46.51,46.29,46.32,123449.0,44.9456,44.9456,44.733,44.762,123449.0
2017-01-06 12:10:00,46.33,46.42,46.29,46.4,64908.0,44.7717,44.8587,44.733,44.8393,64908.0
2017-01-06 12:20:00,46.4,46.46,46.28,46.4,102132.0,44.8393,44.8973,44.7234,44.8393,102132.0
2017-01-06 12:30:00,46.42,46.57,46.41,46.57,30521.0,44.8587,45.0036,44.849,45.0036,30521.0
2017-01-06 12:40:00,46.58,46.63,46.54,46.55,39150.0,45.0133,45.0616,44.9746,44.9843,39150.0
2017-01-06 12:50:00,46.55,46.63,46.52,46.63,26564.0,44.9843,45.0616,44.9553,45.0616,26564.0
2017-01-06 13:00:00,46.62,46.72,46.56,46.57,72943.0,45.0519,45.1486,44.994,45.0036,72943.0
2017-01-06 13:10:00,46.57,46.61,46.55,46.6,43530.0,45.0036,45.0423,44.9843,45.0326,43530.0
2017-01-06 13:20:00,46.59,46.61,46.29,46.33,110700.0,45.0229,45.0423,44.733,44.7717,110700.0
2017-01-06 13:30:00,46.33,46.38,46.31,46.34,43412.0,44.7717,44.82,44.7524,44.7814,43412.0
2017-01-06 13:40:00,46.34,46.47,46.34,46.46,32239.0,44.7814,44.907,44.7814,44.8973,32239.0
2017-01-06 13:50:00,46.47,46.5,46.43,46.44,32966.0,44.907,44.936,44.8683,44.878,32966.0
2017-01-06 14:00:00,46.44,46.51,46.39,46.45,24591.0,44.878,44.9456,44.8297,44.8877,24591.0
2017-01-06 14:10:00,46.45,46.53,46.42,46.53,396007.0,44.8877,44.965,44.8587,44.965,396007.0
2017-01-06 14:20:00,46.52,46.53,45.92,45.95,334065.0,44.9553,44.965,44.3755,44.4045,334065.0
2017-01-06 14:30:00,45.95,46.02,45.81,45.95,157571.0,44.4045,44.4721,44.2692,44.4045,157571.0
2017-01-06 14:40:00,45.95,46.01,45.57,45.58,253152.0,44.4045,44.4625,44.0373,44.0469,253152.0
2017-01-06 14:50:00,45.57,45.77,45.47,45.76,390018.0,44.0373,44.2305,43.9406,44.2209,390018.0
2017-01-06 15:00:00,45.76,46.08,45.74,46.08,206658.0,44.2209,44.5301,44.2015,44.5301,206658.0
2017-01-06 15:10:00,46.08,46.15,46.02,46.07,93170.0,44.5301,44.5977,44.4721,44.5204,93170.0
2017-01-06 15:20:00,46.06,46.06,45.9,45.94,84392.0,44.5108,44.5108,44.3562,44.3948,84392.0
2017-01-06 15:30:00,45.94,46.34,45.93,46.3,263831.0,44.3948,44.7814,44.3851,44.7427,263831.0
2017-01-06 15:40:00,46.3,46.34,46.07,46.08,398193.0,44.7427,44.7814,44.5204,44.5301,398193.0
2017-01-06 15:50:00,46.1,46.24,46.06,46.21,657305.0,44.5494,44.6847,44.5108,44.6557,657305.0
2017-01-09 09:30:00,46.01,46.05,45.78,46.05,191799.0,44.4625,44.5011,44.2402,44.5011,191799.0
2017-01-09 09:40:00,46.01,46.04,45.81,46.03,72604.0,44.4625,44.4914,44.2692,44.4818,72604.0
2017-01-09 09:50:00,46.02,46.17,45.98,46.16,51093.0,44.4721,44.6171,44.4335,44.6074,51093.0
2017-01-09 10:00:00,46.15,46.24,46.07,46.19,65618.0,44.5977,44.6847,44.5204,44.6364,65618.0
2017-01-09 10:10:00,46.19,46.43,46.17,46.43,119803.0,44.6364,44.8683,44.6171,44.8683,119803.0
2017-01-09 10:20:00,46.44,46.78,46.42,46.74,216969.0,44.878,45.2066,44.8587,45.1679,216969.0
2017-01-09 10:30:00,46.73,46.92,46.65,46.91,143120.0,45.1582,45.3418,45.0809,45.3322,143120.0
2017-01-09 10:40:00,46.91,47.04,46.9,47.04,227760.0,45.3322,45.4578,45.3225,45.4578,227760.0
2017-01-09 10:50:00,47.05,47.18,46.99,47.18,277924.0,45.4675,45.5931,45.4095,45.5931,277924.0
2017-01-09 11:00:00,47.18,47.18,46.97,47.03,101305.0,45.5931,45.5931,45.3902,45.4481,101305.0
2017-01-09 11:10:00,47.03,47.09,46.97,47.04,70597.0,45.4481,45.5061,45.3902,45.4578,70597.0
2017-01-09 11:20:00,47.04,47.1,46.94,46.98,146334.0,45.4578,45.5158,45.3612,45.3998,146334.0
2017-01-09 11:30:00,46.99,47.1,46.94,47.03,119488.0,45.4095,45.5158,45.3612,45.4481,119488.0
2017-01-09 11:40:00,47.04,47.09,47.04,47.07,43340.0,45.4578,45.5061,45.4578,45.4868,43340.0
2017-01-09 11:50:00,47.08,47.09,46.95,46.98,53235.0,45.4965,45.5061,45.3708,45.3998,53235.0
2017-01-09 12:00:00,46.98,47.1,46.98,47.09,51332.0,45.3998,45.5158,45.3998,45.5061,51332.0
2017-01-09 12:10:00,47.08,47.08,46.98,46.98,47096.0,45.4965,45.4965,45.3998,45.3998,47096.0
2017-01-09 12:20:00,46.99,47.08,46.93,47.06,81229.0,45.4095,45.4965,45.3515,45.4771,81229.0
2017-01-09 12:30:00,47.06,47.09,47.01,47.06,33634.0,45.4771,45.5061,45.4288,45.4771,33634.0
2017-01-09 12:40:00,47.06,47.25,47.06,47.23,118608.0,45.4771,45.6607,45.4771,45.6414,118608.0
2017-01-09 12:50:00,47.23,47.34,47.22,47.34,75631.0,45.6414,45.7477,45.6318,45.7477,75631.0
2017-01-09 13:00:00,47.33,47.33,47.21,47.28,68060.0,45.7381,45.7381,45.6221,45.6897,68060.0
2017-01-09 13:10:00,47.28,47.28,47.15,47.16,42213.0,45.6897,45.6897,45.5641,45.5738,42213.0
2017-01-09 13:20:00,47.16,47.18,47.03,47.04,32099.0,45.5738,45.5931,45.4481,45.4578,32099.0
2017-01-09 13:30:00,47.04,47.05,46.98,47.01,40359.0,45.4578,45.4675,45.3998,45.4288,40359.0
2017-01-09 13:40:00,47.02,47.12,47.01,47.11,31633.0,45.4385,45.5351,45.4288,45.5255,31633.0
2017-01-09 13:50:00,47.11,47.11,47.03,47.05,22423.0,45.5255,45.5255,45.4481,45.4675,22423.0
2017-01-09 14:00:00,47.06,47.1,47.04,47.05,28339.0,45.4771,45.5158,45.4578,45.4675,28339.0
2017-01-09 14:10:00,47.05,47.05,46.94,46.94,34772.0,45.4675,45.4675,45.3612,45.3612,34772.0
2017-01-09 14:20:00,46.94,46.96,46.85,46.96,45276.0,45.3612,45.3805,45.2742,45.3805,45276.0
2017-01-09 14:30:00,46.95,46.97,46.86,46.88,30922.0,45.3708,45.3902,45.2839,45.3032,30922.0
2017-01-09 14:40:00,46.87,46.92,46.84,46.86,45231.0,45.2935,45.3418,45.2645,45.2839,45231.0
2017-01-09 14:50:00,46.86,46.91,46.84,46.89,40646.0,45.2839,45.3322,45.2645,45.3129,40646.0
2017-01-09 15:00:00,46.88,46.94,46.85,46.93,52430.0,45.3032,45.3612,45.2742,45.3515,52430.0
2017-01-09 15:10:00,46.92,46.99,46.92,46.98,46473.0,45.3418,45.4095,45.3418,45.3998,46473.0
2017-01-09 15:20:00,46.98,47.06,46.95,47.05,67131.0,45.3998,45.4771,45.3708,45.4675,67131.0
2017-01-09 15:30:00,47.05,47.08,47.01,47.05,140922.0,45.4675,45.4965,45.4288,45.4675,140922.0
2017-01-09 15:40:00,47.05,47.08,47.04,47.06,213371.0,45.4675,45.4965,45.4578,45.4771,213371.0
2017-01-09 15:50:00,47.06,47.1,47.05,47.08,450414.0,45.4771,45.5158,45.4675,45.4965,450414.0
2017-01-10 09:30:00,47.0,47.89,46.97,47.55,216664.0,45.4192,46.2792,45.3902,45.9507,216664.0
2017-01-10 09:40:00,47.55,48.03,47.54,47.93,253804.0,45.9507,46.4145,45.941,46.3179,253804.0
2017-01-10 09:50:00,47.92,47.96,47.7,47.81,125820.0,46.3082,46.3469,46.0956,46.2019,125820.0
2017-01-10 10:00:00,47.8,48.0,47.78,47.88,148256.0,46.1922,46.3855,46.1729,46.2696,148256.0
2017-01-10 10:10:00,47.9,48.0,47.85,47.98,145951.0,46.2889,46.3855,46.2406,46.3662,145951.0
2017-01-10 10:20:00,47.98,48.15,47.94,48.13,248404.0,46.3662,46.5305,46.3275,46.5111,248404.0
2017-01-10 10:30:00,48.12,48.2,47.85,47.94,164411.0,46.5015,46.5788,46.2406,46.3275,164411.0
2017-01-10 10:40:00,47.95,47.97,47.77,47.83,107599.0,46.3372,46.3565,46.1633,46.2212,107599.0
2017-01-10 10:50:00,47.81,47.96,47.81,47.94,234985.0,46.2019,46.3469,46.2019,46.3275,234985.0
2017-01-10 11:00:00,47.96,48.16,47.94,48.12,160107.0,46.3469,46.5401,46.3275,46.5015,160107.0
2017-01-10 11:10:00,48.12,48.12,47.88,47.88,132552.0,46.5015,46.5015,46.2696,46.2696,132552.0
2017-01-10 11:20:00,47.86,47.95,47.76,47.9,90145.0,46.2502,46.3372,46.1536,46.2889,90145.0
2017-01-10 11:30:00,47.9,48.07,47.89,47.99,76449.0,46.2889,46.4532,46.2792,46.3759,76449.0
2017-01-10 11:40:00,47.99,48.06,47.98,48.03,47954.0,46.3759,46.4435,46.3662,46.4145,47954.0
2017-01-10 11:50:00,48.02,48.09,47.97,48.01,92931.0,46.4048,46.4725,46.3565,46.3952,92931.0
2017-01-10 12:00:00,48.01,48.15,48.0,48.13,65406.0,46.3952,46.5305,46.3855,46.5111,65406.0
2017-01-10 12:10:00,48.13,48.14,48.01,48.02,77344.0,46.5111,46.5208,46.3952,46.4048,77344.0
2017-01-10 12:20:00,48.03,48.07,48.0,48.05,68952.0,46.4145,46.4532,46.3855,46.4338,68952.0
2017-01-10 12:30:00,48.05,48.09,48.03,48.09,68649.0,46.4338,46.4725,46.4145,46.4725,68649.0
2017-01-10 12:40:00,48.08,48.1,47.99,48.03,90060.0,46.4628,46.4822,46.3759,46.4145,90060.0
2017-01-10 12:50:00,48.04,48.08,48.01,48.04,65786.0,46.4242,46.4628,46.3952,46.4242,65786.0
2017-01-10 13:00:00,48.03,48.07,47.96,48.0,51795.0,46.4145,46.4532,46.3469,46.3855,51795.0
2017-01-10 13:10:00,48.0,48.06,47.99,48.02,58109.0,46.3855,46.4435,46.3759,46.4048,58109.0
2017-01-10 13:20:00,48.02,48.06,47.99,48.06,83630.0,46.4048,46.4435,46.3759,46.4435,83630.0
2017-01-10 13:30:00,48.05,48.08,48.0,48.05,65199.0,46.4338,46.4628,46.3855,46.4338,65199.0
2017-01-10 13:40:00,48.05,48.06,47.97,48.02,61333.0,46.4338,46.4435,46.3565,46.4048,61333.0
2017-01-10 13:50:00,48.01,48.09,47.99,48.01,62559.0,46.3952,46.4725,46.3759,46.3952,62559.0
2017-01-10 14:00:00,48.0,48.0,47.91,47.92,90035.0,46.3855,46.3855,46.2985,46.3082,90035.0
2017-01-10 14:10:00,47.93,48.02,47.88,48.02,108446.0,46.3179,46.4048,46.2696,46.4048,108446.0
2017-01-10 14:20:00,48.03,48.08,47.99,48.04,159839.0,46.4145,46.4628,46.3759,46.4242,159839.0
2017-01-10 14:30:00,48.04,48.14,48.0,48.07,103722.0,46.4242,46.5208,46.3855,46.4532,103722.0
2017-01-10 14:40:00,48.08,48.19,48.04,48.19,87066.0,46.4628,46.5691,46.4242,46.5691,87066.0
2017-01-10 14:50:00,48.18,48.19,48.09,48.12,74569.0,46.5595,46.5691,46.4725,46.5015,74569.0
2017-01-10 15:00:00,48.12,48.16,48.08,48.16,74703.0,46.5015,46.5401,46.4628,46.5401,74703.0
2017-01-10 15:10:00,48.16,48.2,48.15,48.19,141655.0,46.5401,46.5788,46.5305,46.5691,141655.0
2017-01-10 15:20:00,48.19,48.2,48.1,48.14,122842.0,46.5691,46.5788,46.4822,46.5208,122842.0
2017-01-10 15:30:00,48.14,48.24,48.12,48.22,384799.0,46.5208,46.6174,46.5015,46.5981,384799.0
2017-01-10 15:40:00,48.22,48.27,48.2,48.25,473180.0,46.5981,46.6464,46.5788,46.6271,473180.0
2017-01-10 15:50:00,48.25,48.51,48.24,48.47,1314229.0,46.6271,46.8784,46.6174,46.8397,1314229.0
2017-01-11 09:30:00,49.29,49.9,48.84,49.2,810990.0,47.6321,48.2216,47.1973,47.5452,810990.0
2017-01-11 09:40:00,49.2,49.27,48.98,49.2,287822.0,47.5452,47.6128,47.3326,47.5452,287822.0
2017-01-11 09:50:00,49.2,49.41,49.1,49.29,363671.0,47.5452,47.7481,47.4485,47.6321,363671.0
2017-01-11 10:00:00,49.3,49.31,48.89,48.96,275901.0,47.6418,47.6515,47.2456,47.3132,275901.0
2017-01-11 10:10:00,48.95,48.95,48.58,48.78,245608.0,47.3036,47.3036,46.946,47.1393,245608.0
2017-01-11 10:20:00,48.79,48.8,48.45,48.57,248692.0,47.1489,47.1586,46.8204,46.9363,248692.0
2017-01-11 10:30:00,48.56,48.71,48.45,48.71,197212.0,46.9267,47.0716,46.8204,47.0716,197212.0
2017-01-11 10:40:00,48.72,48.74,48.51,48.52,103176.0,47.0813,47.1006,46.8784,46.888,103176.0
2017-01-11 10:50:00,48.52,48.54,48.25,48.43,142942.0,46.888,46.9074,46.6271,46.8011,142942.0
2017-01-11 11:00:00,48.44,48.53,48.31,48.39,156810.0,46.8107,46.8977,46.6851,46.7624,156810.0
2017-01-11 11:10:00,48.4,48.42,48.21,48.31,112551.0,46.7721,46.7914,46.5885,46.6851,112551.0
2017-01-11 11:20:00,48.32,48.4,48.18,48.23,97124.0,46.6948,46.7721,46.5595,46.6078,97124.0
2017-01-11 11:30:00,48.21,48.35,48.1,48.33,128754.0,46.5885,46.7237,46.4822,46.7044,128754.0
2017-01-11 11:40:00,48.33,48.49,48.27,48.42,54584.0,46.7044,46.859,46.6464,46.7914,54584.0
2017-01-11 11:50:00,48.4,48.6,48.38,48.59,85972.0,46.7721,46.9653,46.7527,46.9557,85972.0
2017-01-11 12:00:00,48.6,48.64,48.55,48.6,84146.0,46.9653,47.004,46.917,46.9653,84146.0
2017-01-11 12:10:00,48.6,48.67,48.59,48.59,111832.0,46.9653,47.033,46.9557,46.9557,111832.0
2017-01-11 12:20:00,48.59,48.67,48.5,48.65,108263.0,46.9557,47.033,46.8687,47.0137,108263.0
2017-01-11 12:30:00,48.66,48.7,48.59,48.66,75358.0,47.0233,47.062,46.9557,47.0233,75358.0
2017-01-11 12:40:00,48.66,48.73,48.6,48.72,60012.0,47.0233,47.091,46.9653,47.0813,60012.0
2017-01-11 12:50:00,48.71,48.74,48.62,48.72,37225.0,47.0716,47.1006,46.9847,47.0813,37225.0
2017-01-11 13:00:00,48.73,48.75,48.67,48.69,45600.0,47.091,47.1103,47.033,47.0523,45600.0
2017-01-11 13:10:00,48.69,48.71,48.6,48.65,51149.0,47.0523,47.0716,46.9653,47.0137,51149.0
2017-01-11 13:20:00,48.64,48.72,48.51,48.54,59647.0,47.004,47.0813,46.8784,46.9074,59647.0
2017-01-11 13:30:00,48.52,48.67,48.46,48.65,44622.0,46.888,47.033,46.83,47.0137,44622.0
2017-01-11 13:40:00,48.65,48.68,48.55,48.57,40894.0,47.0137,47.0426,46.917,46.9363,40894.0
2017-01-11 13:50:00,48.56,48.64,48.54,48.6,47040.0,46.9267,47.004,46.9074,46.9653,47040.0
2017-01-11 14:00:00,48.61,48.61,48.48,48.54,54813.0,46.975,46.975,46.8494,46.9074,54813.0
2017-01-11 14:10:00,48.53,48.65,48.47,48.65,51305.0,46.8977,47.0137,46.8397,47.0137,51305.0
2017-01-11 14:20:00,48.66,48.66,48.58,48.61,50923.0,47.0233,47.0233,46.946,46.975,50923.0
2017-01-11 14:30:00,48.61,48.68,48.6,48.67,39079.0,46.975,47.0426,46.9653,47.033,39079.0
2017-01-11 14:40:00,48.67,48.7,48.64,48.68,53505.0,47.033,47.062,47.004,47.0426,53505.0
2017-01-11 14:50:00,48.68,48.69,48.55,48.6,48148.0,47.0426,47.0523,46.917,46.9653,48148.0
2017-01-11 15:00:00,48.59,48.74,48.58,48.66,78735.0,46.9557,47.1006,46.946,47.0233,78735.0
2017-01-11 15:10:00,48.66,48.7,48.63,48.68,96163.0,47.0233,47.062,46.9943,47.0426,96163.0
2017-01-11 15:20:00,48.67,48.69,48.56,48.59,123419.0,47.033,47.0523,46.9267,46.9557,123419.0
2017-01-11 15:30:00,48.58,48.64,48.57,48.61,171293.0,46.946,47.004,46.9363,46.975,171293.0
2017-01-11 15:40:00,48.6,48.8,48.59,48.65,341662.0,46.9653,47.1586,46.9557,47.0137,341662.0
2017-01-11 15:50:00,48.65,48.69,48.57,48.63,366513.0,47.0137,47.0523,46.9363,46.9943,366513.0
2017-01-12 09:30:00,48.67,49.0,48.3,48.48,282198.0,47.033,47.3519,46.6754,46.8494,282198.0
2017-01-12 09:40:00,48.44,48.67,48.35,48.54,114499.0,46.8107,47.033,46.7237,46.9074,114499.0
2017-01-12 09:50:00,48.54,48.64,48.25,48.54,67171.0,46.9074,47.004,46.6271,46.9074,67171.0
2017-01-12 10:00:00,48.57,48.6,48.2,48.28,88618.0,46.9363,46.9653,46.5788,46.6561,88618.0
2017-01-12 10:10:00,48.26,48.52,48.26,48.4,94960.0,46.6368,46.888,46.6368,46.7721,94960.0
2017-01-12 10:20:00,48.36,48.41,47.75,48.17,359341.0,46.7334,46.7817,46.1439,46.5498,359341.0
2017-01-12 10:30:00,48.17,48.18,47.36,47.41,178154.0,46.5498,46.5595,45.767,45.8154,178154.0
2017-01-12 10:40:00,47.42,47.54,47.09,47.1,223914.0,45.825,45.941,45.5061,45.5158,223914.0
2017-01-12 10:50:00,47.09,47.22,46.92,46.93,184705.0,45.5061,45.6318,45.3418,45.3515,184705.0
2017-01-12 11:00:00,46.9,47.18,46.84,47.12,183294.0,45.3225,45.5931,45.2645,45.5351,183294.0
2017-01-12 11:10:00,47.1,47.28,47.06,47.25,111838.0,45.5158,45.6897,45.4771,45.6607,111838.0
2017-01-12 11:20:00,47.26,47.56,47.25,47.48,115786.0,45.6704,45.9603,45.6607,45.883,115786.0
2017-01-12 11:30:00,47.51,47.53,47.3,47.42,110773.0,45.912,45.9313,45.7091,45.825,110773.0
2017-01-12 11:40:00,47.42,47.43,47.22,47.27,75927.0,45.825,45.8347,45.6318,45.6801,75927.0
2017-01-12 11:50:00,47.28,47.31,47.06,47.06,36187.0,45.6897,45.7187,45.4771,45.4771,36187.0
2017-01-12 12:00:00,47.09,47.75,47.08,47.45,236724.0,45.5061,46.1439,45.4965,45.854,236724.0
2017-01-12 12:10:00,47.45,47.99,47.41,47.92,202987.0,45.854,46.3759,45.8154,46.3082,202987.0
2017-01-12 12:20:00,47.89,47.98,47.75,47.81,92639.0,46.2792,46.3662,46.1439,46.2019,92639.0
2017-01-12 12:30:00,47.81,47.95,47.77,47.94,101924.0,46.2019,46.3372,46.1633,46.3275,101924.0
2017-01-12 12:40:00,47.94,47.98,47.86,47.94,130007.0,46.3275,46.3662,46.2502,46.3275,130007.0
2017-01-12 12:50:00,47.94,48.08,47.93,48.05,109346.0,46.3275,46.4628,46.3179,46.4338,109346.0
2017-01-12 13:00:00,48.05,48.19,48.03,48.16,87177.0,46.4338,46.5691,46.4145,46.5401,87177.0
2017-01-12 13:10:00,48.15,48.18,47.98,48.02,69824.0,46.5305,46.5595,46.3662,46.4048,69824.0
2017-01-12 13:20:00,48.02,48.05,47.97,48.0,36809.0,46.4048,46.4338,46.3565,46.3855,36809.0
2017-01-12 13:30:00,48.0,48.25,47.98,48.13,117983.0,46.3855,46.6271,46.3662,46.5111,117983.0
2017-01-12 13:40:00,48.14,48.3,48.13,48.26,80534.0,46.5208,46.6754,46.5111,46.6368,80534.0
2017-01-12 13:50:00,48.27,48.31,48.13,48.24,60808.0,46.6464,46.6851,46.5111,46.6174,60808.0
2017-01-12 14:00:00,48.25,48.33,48.2,48.28,60018.0,46.6271,46.7044,46.5788,46.6561,60018.0
2017-01-12 14:10:00,48.27,48.33,48.21,48.29,58355.0,46.6464,46.7044,46.5885,46.6658,58355.0
2017-01-12 14:20:00,48.3,48.41,48.28,48.35,101795.0,46.6754,46.7817,46.6561,46.7237,101795.0
2017-01-12 14:30:00,48.34,48.45,48.33,48.45,88719.0,46.7141,46.8204,46.7044,46.8204,88719.0
2017-01-12 14:40:00,48.45,48.45,48.33,48.35,60023.0,46.8204,46.8204,46.7044,46.7237,60023.0
2017-01-12 14:50:00,48.36,48.43,48.35,48.42,28588.0,46.7334,46.8011,46.7237,46.7914,28588.0
2017-01-12 15:00:00,48.43,48.44,48.3,48.3,54739.0,46.8011,46.8107,46.6754,46.6754,54739.0
2017-01-12 15:10:00,48.31,48.32,48.26,48.28,49885.0,46.6851,46.6948,46.6368,46.6561,49885.0
2017-01-12 15:20:00,48.28,48.35,48.26,48.26,54170.0,46.6561,46.7237,46.6368,46.6368,54170.0
2017-01-12 15:30:00,48.27,48.32,48.21,48.26,150355.0,46.6464,46.6948,46.5885,46.6368,150355.0
2017-01-12 15:40:00,48.27,48.27,48.08,48.17,126851.0,46.6464,46.6464,46.4628,46.5498,126851.0
2017-01-12 15:50:00,48.18,48.19,48.08,48.1,276926.0,46.5595,46.5691,46.4628,46.4822,276926.0
2017-01-13 09:30:00,48.16,48.38,47.97,48.28,137678.0,46.5401,46.7527,46.3565,46.6561,137678.0
2017-01-13 09:40:00,48.28,48.35,48.19,48.21,68024.0,46.6561,46.7237,46.5691,46.5885,68024.0
2017-01-13 09:50:00,48.19,48.34,48.12,48.2,142697.0,46.5691,46.7141,46.5015,46.5788,142697.0
2017-01-13 10:00:00,48.18,48.43,48.15,48.21,105470.0,46.5595,46.8011,46.5305,46.5885,105470.0
2017-01-13 10:10:00,48.23,48.32,48.01,48.09,111334.0,46.6078,46.6948,46.3952,46.4725,111334.0
2017-01-13 10:20:00,48.09,48.11,47.76,47.77,97841.0,46.4725,46.4918,46.1536,46.1633,97841.0
2017-01-13 10:30:00,47.77,47.97,47.76,47.84,102394.0,46.1633,46.3565,46.1536,46.2309,102394.0
2017-01-13 10:40:00,47.84,47.95,47.78,47.81,66035.0,46.2309,46.3372,46.1729,46.2019,66035.0
2017-01-13 10:50:00,47.82,47.86,47.7,47.71,62672.0,46.2116,46.2502,46.0956,46.1053,62672.0
2017-01-13 11:00:00,47.71,47.72,47.57,47.7,87486.0,46.1053,46.1149,45.97,46.0956,87486.0
2017-01-13 11:10:00,47.7,47.89,47.62,47.87,67897.0,46.0956,46.2792,46.0183,46.2599,67897.0
2017-01-13 11:20:00,47.88,47.94,47.84,47.89,53762.0,46.2696,46.3275,46.2309,46.2792,53762.0
2017-01-13 11:30:00,47.88,47.94,47.76,47.78,50365.0,46.2696,46.3275,46.1536,46.1729,50365.0
2017-01-13 11:40:00,47.77,47.77,47.69,47.75,38781.0,46.1633,46.1633,46.0859,46.1439,38781.0
2017-01-13 11:50:00,47.76,47.8,47.69,47.7,33680.0,46.1536,46.1922,46.0859,46.0956,33680.0
2017-01-13 12:00:00,47.7,47.76,47.7,47.73,58233.0,46.0956,46.1536,46.0956,46.1246,58233.0
2017-01-13 12:10:00,47.74,47.77,47.63,47.69,51123.0,46.1343,46.1633,46.028,46.0859,51123.0
2017-01-13 12:20:00,47.69,47.71,47.61,47.7,33805.0,46.0859,46.1053,46.0086,46.0956,33805.0
2017-01-13 12:30:00,47.7,47.72,47.64,47.7,32849.0,46.0956,46.1149,46.0376,46.0956,32849.0
2017-01-13 12:40:00,47.7,47.74,47.69,47.7,25180.0,46.0956,46.1343,46.0859,46.0956,25180.0
2017-01-13 12:50:00,47.7,47.72,47.65,47.67,76618.0,46.0956,46.1149,46.0473,46.0666,76618.0
2017-01-13 13:00:00,47.67,47.68,47.6,47.64,29522.0,46.0666,46.0763,45.999,46.0376,29522.0
2017-01-13 13:10:00,47.64,47.68,47.6,47.65,58387.0,46.0376,46.0763,45.999,46.0473,58387.0
2017-01-13 13:20:00,47.64,47.65,47.6,47.61,90913.0,46.0376,46.0473,45.999,46.0086,90913.0
2017-01-13 13:30:00,47.62,47.65,47.6,47.63,24687.0,46.0183,46.0473,45.999,46.028,24687.0
2017-01-13 13:40:00,47.63,47.72,47.62,47.69,22265.0,46.028,46.1149,46.0183,46.0859,22265.0
2017-01-13 13:50:00,47.68,47.72,47.68,47.72,20226.0,46.0763,46.1149,46.0763,46.1149,20226.0
2017-01-13 14:00:00,47.71,47.76,47.69,47.72,33272.0,46.1053,46.1536,46.0859,46.1149,33272.0
2017-01-13 14:10:00,47.72,47.72,47.64,47.66,45539.0,46.1149,46.1149,46.0376,46.057,45539.0
2017-01-13 14:20:00,47.66,47.68,47.62,47.62,45315.0,46.057,46.0763,46.0183,46.0183,45315.0
2017-01-13 14:30:00,47.62,47.66,47.61,47.62,52335.0,46.0183,46.057,46.0086,46.0183,52335.0
2017-01-13 14:40:00,47.62,47.63,47.6,47.61,84425.0,46.0183,46.028,45.999,46.0086,84425.0
2017-01-13 14:50:00,47.61,47.61,47.54,47.57,115901.0,46.0086,46.0086,45.941,45.97,115901.0
2017-01-13 15:00:00,47.57,47.61,47.55,47.6,29757.0,45.97,46.0086,45.9507,45.999,29757.0
2017-01-13 15:10:00,47.6,47.67,47.59,47.64,81935.0,45.999,46.0666,45.9893,46.0376,81935.0
2017-01-13 15:20:00,47.64,47.67,47.61,47.62,66675.0,46.0376,46.0666,46.0086,46.0183,66675.0
2017-01-13 15:30:00,47.62,47.73,47.61,47.72,114219.0,46.0183,46.1246,46.0086,46.1149,114219.0
2017-01-13 15:40:00,47.72,47.85,47.72,47.76,158622.0,46.1149,46.2406,46.1149,46.1536,158622.0
2017-01-13 15:50:00,47.76,47.77,47.62,47.66,313580.0,46.1536,46.1633,46.0183,46.057,313580.0
2017-01-17 09:30:00,47.56,47.65,47.31,47.43,208729.0,45.9603,46.0473,45.7187,45.8347,208729.0
2017-01-17 09:40:00,47.4,47.46,47.08,47.19,145428.0,45.8057,45.8637,45.4965,45.6028,145428.0
2017-01-17 09:50:00,47.19,47.5,47.07,47.09,199538.0,45.6028,45.9023,45.4868,45.5061,199538.0
2017-01-17 10:00:00,47.11,47.4,47.1,47.38,113483.0,45.5255,45.8057,45.5158,45.7864,113483.0
2017-01-17 10:10:00,47.38,47.66,47.35,47.63,204182.0,45.7864,46.057,45.7574,46.028,204182.0
2017-01-17 10:20:00,47.63,47.75,47.52,47.54,115447.0,46.028,46.1439,45.9217,45.941,115447.0
2017-01-17 10:30:00,47.54,47.54,47.44,47.48,70921.0,45.941,45.941,45.8444,45.883,70921.0
2017-01-17 10:40:00,47.48,47.55,47.47,47.47,90771.0,45.883,45.9507,45.8733,45.8733,90771.0
2017-01-17 10:50:00,47.46,47.5,47.39,47.47,63065.0,45.8637,45.9023,45.796,45.8733,63065.0
2017-01-17 11:00:00,47.48,47.49,47.38,47.44,54109.0,45.883,45.8927,45.7864,45.8444,54109.0
2017-01-17 11:10:00,47.44,47.46,47.34,47.36,74665.0,45.8444,45.8637,45.7477,45.767,74665.0
2017-01-17 11:20:00,47.36,47.45,47.28,47.34,66673.0,45.767,45.854,45.6897,45.7477,66673.0
2017-01-17 11:30:00,47.32,47.33,47.23,47.29,60342.0,45.7284,45.7381,45.6414,45.6994,60342.0
2017-01-17 11:40:00,47.29,47.32,47.25,47.28,56454.0,45.6994,45.7284,45.6607,45.6897,56454.0
2017-01-17 11:50:00,47.28,47.32,47.14,47.14,65252.0,45.6897,45.7284,45.5544,45.5544,65252.0
2017-01-17 12:00:00,47.14,47.19,47.07,47.13,59473.0,45.5544,45.6028,45.4868,45.5448,59473.0
2017-01-17 12:10:00,47.14,47.15,46.97,47.03,120963.0,45.5544,45.5641,45.3902,45.4481,120963.0
2017-01-17 12:20:00,47.03,47.2,47.02,47.19,73933.0,45.4481,45.6124,45.4385,45.6028,73933.0
2017-01-17 12:30:00,47.19,47.24,47.17,47.21,74072.0,45.6028,45.6511,45.5834,45.6221,74072.0
2017-01-17 12:40:00,47.21,47.37,47.2,47.36,76266.0,45.6221,45.7767,45.6124,45.767,76266.0
2017-01-17 12:50:00,47.36,47.39,47.29,47.3,70245.0,45.767,45.796,45.6994,45.7091,70245.0
2017-01-17 13:00:00,47.3,47.31,47.1,47.12,32751.0,45.7091,45.7187,45.5158,45.5351,32751.0
2017-01-17 13:10:00,47.11,47.16,47.11,47.13,41764.0,45.5255,45.5738,45.5255,45.5448,41764.0
2017-01-17 13:20:00,47.14,47.17,47.05,47.11,64985.0,45.5544,45.5834,45.4675,45.5255,64985.0
2017-01-17 13:30:00,47.11,47.14,47.08,47.09,55941.0,45.5255,45.5544,45.4965,45.5061,55941.0
2017-01-17 13:40:00,47.1,47.11,46.92,46.92,61870.0,45.5158,45.5255,45.3418,45.3418,61870.0
2017-01-17 13:50:00,46.93,47.01,46.86,47.0,110016.0,45.3515,45.4288,45.2839,45.4192,110016.0
2017-01-17 14:00:00,47.01,47.1,46.98,47.03,103538.0,45.4288,45.5158,45.3998,45.4481,103538.0
2017-01-17 14:10:00,47.02,47.03,46.67,46.84,198283.0,45.4385,45.4481,45.1003,45.2645,198283.0
2017-01-17 14:20:00,46.84,46.97,46.8,46.94,64625.0,45.2645,45.3902,45.2259,45.3612,64625.0
2017-01-17 14:30:00,46.92,46.95,46.82,46.84,108629.0,45.3418,45.3708,45.2452,45.2645,108629.0
2017-01-17 14:40:00,46.84,46.95,46.81,46.9,90390.0,45.2645,45.3708,45.2355,45.3225,90390.0
2017-01-17 14:50:00,46.91,46.93,46.81,46.86,88135.0,45.3322,45.3515,45.2355,45.2839,88135.0
2017-01-17 15:00:00,46.87,46.89,46.82,46.83,79622.0,45.2935,45.3129,45.2452,45.2549,79622.0
2017-01-17 15:10:00,46.83,46.88,46.81,46.84,93835.0,45.2549,45.3032,45.2355,45.2645,93835.0
2017-01-17 15:20:00,46.83,46.9,46.81,46.84,91544.0,45.2549,45.3225,45.2355,45.2645,91544.0
2017-01-17 15:30:00,46.84,46.96,46.76,46.94,182295.0,45.2645,45.3805,45.1872,45.3612,182295.0
2017-01-17 15:40:00,46.94,46.94,46.84,46.9,160461.0,45.3612,45.3612,45.2645,45.3225,160461.0
2017-01-17 15:50:00,46.9,46.91,46.72,46.75,468747.0,45.3225,45.3322,45.1486,45.1776,468747.0
2017-01-18 09:30:00,46.72,47.23,46.65,47.12,302297.0,45.1486,45.6414,45.0809,45.5351,302297.0
2017-01-18 09:40:00,47.14,47.8,47.09,47.4,421812.0,45.5544,46.1922,45.5061,45.8057,421812.0
2017-01-18 09:50:00,47.41,47.56,47.29,47.31,153216.0,45.8154,45.9603,45.6994,45.7187,153216.0
2017-01-18 10:00:00,47.35,47.61,47.35,47.4,148219.0,45.7574,46.0086,45.7574,45.8057,148219.0
2017-01-18 10:10:00,47.4,47.48,47.2,47.2,148903.0,45.8057,45.883,45.6124,45.6124,148903.0
2017-01-18 10:20:00,47.2,47.21,47.01,47.12,200902.0,45.6124,45.6221,45.4288,45.5351,200902.0
2017-01-18 10:30:00,47.13,47.35,47.11,47.25,123467.0,45.5448,45.7574,45.5255,45.6607,123467.0
2017-01-18 10:40:00,47.26,47.37,47.25,47.36,79778.0,45.6704,45.7767,45.6607,45.767,79778.0
2017-01-18 10:50:00,47.37,47.5,47.37,47.45,109877.0,45.7767,45.9023,45.7767,45.854,109877.0
2017-01-18 11:00:00,47.45,47.49,47.42,47.48,74859.0,45.854,45.8927,45.825,45.883,74859.0
2017-01-18 11:10:00,47.48,47.56,47.45,47.51,87377.0,45.883,45.9603,45.854,45.912,87377.0
2017-01-18 11:20:00,47.51,47.63,47.49,47.63,81464.0,45.912,46.028,45.8927,46.028,81464.0
2017-01-18 11:30:00,47.63,47.73,47.6,47.66,165995.0,46.028,46.1246,45.999,46.057,165995.0
2017-01-18 11:40:00,47.67,47.7,47.6,47.61,67587.0,46.0666,46.0956,45.999,46.0086,67587.0
2017-01-18 11:50:00,47.62,47.64,47.44,47.51,65992.0,46.0183,46.0376,45.8444,45.912,65992.0
2017-01-18 12:00:00,47.5,47.64,47.49,47.63,57046.0,45.9023,46.0376,45.8927,46.028,57046.0
2017-01-18 12:10:00,47.64,47.67,47.57,47.58,44654.0,46.0376,46.0666,45.97,45.9796,44654.0
2017-01-18 12:20:00,47.58,47.58,47.45,47.49,44377.0,45.9796,45.9796,45.854,45.8927,44377.0
2017-01-18 12:30:00,47.48,47.56,47.48,47.54,40079.0,45.883,45.9603,45.883,45.941,40079.0
2017-01-18 12:40:00,47.54,47.55,47.49,47.5,56306.0,45.941,45.9507,45.8927,45.9023,56306.0
2017-01-18 12:50:00,47.51,47.55,47.49,47.53,44145.0,45.912,45.9507,45.8927,45.9313,44145.0
2017-01-18 13:00:00,47.53,47.6,47.5,47.53,42883.0,45.9313,45.999,45.9023,45.9313,42883.0
2017-01-18 13:10:00,47.53,47.55,47.29,47.34,82137.0,45.9313,45.9507,45.6994,45.7477,82137.0
2017-01-18 13:20:00,47.33,47.4,47.29,47.32,46740.0,45.7381,45.8057,45.6994,45.7284,46740.0
2017-01-18 13:30:00,47.32,47.4,47.32,47.38,39672.0,45.7284,45.8057,45.7284,45.7864,39672.0
2017-01-18 13:40:00,47.39,47.42,47.32,47.32,35004.0,45.796,45.825,45.7284,45.7284,35004.0
2017-01-18 13:50:00,47.33,47.4,47.31,47.37,24936.0,45.7381,45.8057,45.7187,45.7767,24936.0
2017-01-18 14:00:00,47.36,47.46,47.34,47.46,46672.0,45.767,45.8637,45.7477,45.8637,46672.0
2017-01-18 14:10:00,47.45,47.55,47.43,47.52,51397.0,45.854,45.9507,45.8347,45.9217,51397.0
2017-01-18 14:20:00,47.52,47.52,47.47,47.48,41055.0,45.9217,45.9217,45.8733,45.883,41055.0
2017-01-18 14:30:00,47.48,47.49,47.43,47.49,35917.0,45.883,45.8927,45.8347,45.8927,35917.0
2017-01-18 14:40:00,47.49,47.5,47.38,47.39,41617.0,45.8927,45.9023,45.7864,45.796,41617.0
2017-01-18 14:50:00,47.39,47.6,47.39,47.57,71053.0,45.796,45.999,45.796,45.97,71053.0
2017-01-18 15:00:00,47.57,47.6,47.49,47.53,82932.0,45.97,45.999,45.8927,45.9313,82932.0
2017-01-18 15:10:00,47.54,47.61,47.51,47.61,66821.0,45.941,46.0086,45.912,46.0086,66821.0
2017-01-18 15:20:00,47.62,47.64,47.52,47.57,93454.0,46.0183,46.0376,45.9217,45.97,93454.0
2017-01-18 15:30:00,47.57,47.59,47.46,47.57,164517.0,45.97,45.9893,45.8637,45.97,164517.0
2017-01-18 15:40:00,47.57,47.61,47.53,47.58,216706.0,45.97,46.0086,45.9313,45.9796,216706.0
2017-01-18 15:50:00,47.58,47.66,47.58,47.64,438421.0,45.9796,46.057,45.9796,46.0376,438421.0
2017-01-19 09:30:00,47.64,48.09,47.52,47.99,148611.0,46.0376,46.4725,45.9217,46.3759,148611.0
2017-01-19 09:40:00,47.99,47.99,47.78,47.8,129988.0,46.3759,46.3759,46.1729,46.1922,129988.0
2017-01-19 09:50:00,47.8,47.86,47.62,47.65,68337.0,46.1922,46.2502,46.0183,46.0473,68337.0
2017-01-19 10:00:00,47.68,47.71,47.3,47.36,67530.0,46.0763,46.1053,45.7091,45.767,67530.0
2017-01-19 10:10:00,47.35,47.5,47.33,47.49,84144.0,45.7574,45.9023,45.7381,45.8927,84144.0
2017-01-19 10:20:00,47.5,47.75,47.48,47.75,52200.0,45.9023,46.1439,45.883,46.1439,52200.0
2017-01-19 10:30:00,47.75,47.86,47.72,47.79,57602.0,46.1439,46.2502,46.1149,46.1826,57602.0
2017-01-19 10:40:00,47.8,47.9,47.79,47.84,39225.0,46.1922,46.2889,46.1826,46.2309,39225.0
2017-01-19 10:50:00,47.83,47.83,47.58,47.63,36528.0,46.2212,46.2212,45.9796,46.028,36528.0
2017-01-19 11:00:00,47.62,47.64,47.45,47.45,63825.0,46.0183,46.0376,45.854,45.854,63825.0
2017-01-19 11:10:00,47.45,47.65,47.44,47.65,71837.0,45.854,46.0473,45.8444,46.0473,71837.0
2017-01-19 11:20:00,47.64,47.67,47.57,47.57,43626.0,46.0376,46.0666,45.97,45.97,43626.0
2017-01-19 11:30:00,47.57,47.65,47.56,47.58,72387.0,45.97,46.0473,45.9603,45.9796,72387.0
2017-01-19 11:40:00,47.58,47.65,47.55,47.65,28770.0,45.9796,46.0473,45.9507,46.0473,28770.0
2017-01-19 11:50:00,47.63,47.66,47.58,47.62,24421.0,46.028,46.057,45.9796,46.0183,24421.0
2017-01-19 12:00:00,47.62,47.65,47.58,47.62,33140.0,46.0183,46.0473,45.9796,46.0183,33140.0
2017-01-19 12:10:00,47.63,47.71,47.61,47.71,19700.0,46.028,46.1053,46.0086,46.1053,19700.0
2017-01-19 12:20:00,47.7,47.71,47.63,47.67,29748.0,46.0956,46.1053,46.028,46.0666,29748.0
2017-01-19 12:30:00,47.67,47.7,47.59,47.59,32884.0,46.0666,46.0956,45.9893,45.9893,32884.0
2017-01-19 12:40:00,47.59,47.69,47.59,47.69,19645.0,45.9893,46.0859,45.9893,46.0859,19645.0
2017-01-19 12:50:00,47.68,47.7,47.54,47.55,35622.0,46.0763,46.0956,45.941,45.9507,35622.0
2017-01-19 13:00:00,47.55,47.55,47.43,47.46,143737.0,45.9507,45.9507,45.8347,45.8637,143737.0
2017-01-19 13:10:00,47.46,47.51,47.43,47.46,55657.0,45.8637,45.912,45.8347,45.8637,55657.0
2017-01-19 13:20:00,47.46,47.48,47.25,47.26,111501.0,45.8637,45.883,45.6607,45.6704,111501.0
2017-01-19 13:30:00,47.26,47.33,47.16,47.17,84674.0,45.6704,45.7381,45.5738,45.5834,84674.0
2017-01-19 13:40:00,47.17,47.18,47.04,47.05,146347.0,45.5834,45.5931,45.4578,45.4675,146347.0
2017-01-19 13:50:00,47.05,47.06,46.94,46.98,98605.0,45.4675,45.4771,45.3612,45.3998,98605.0
2017-01-19 14:00:00,46.98,47.0,46.88,46.9,148604.0,45.3998,45.4192,45.3032,45.3225,148604.0
2017-01-19 14:10:00,46.91,46.99,46.9,46.91,83617.0,45.3322,45.4095,45.3225,45.3322,83617.0
2017-01-19 14:20:00,46.92,47.09,46.9,47.06,60194.0,45.3418,45.5061,45.3225,45.4771,60194.0
2017-01-19 14:30:00,47.05,47.07,47.0,47.04,39337.0,45.4675,45.4868,45.4192,45.4578,39337.0
2017-01-19 14:40:00,47.04,47.15,47.01,47.12,52001.0,45.4578,45.5641,45.4288,45.5351,52001.0
2017-01-19 14:50:00,47.12,47.14,47.06,47.08,41059.0,45.5351,45.5544,45.4771,45.4965,41059.0
2017-01-19 15:00:00,47.08,47.14,47.07,47.14,61217.0,45.4965,45.5544,45.4868,45.5544,61217.0
2017-01-19 15:10:00,47.14,47.24,47.06,47.23,125093.0,45.5544,45.6511,45.4771,45.6414,125093.0
2017-01-19 15:20:00,47.23,47.34,47.22,47.27,114268.0,45.6414,45.7477,45.6318,45.6801,114268.0
2017-01-19 15:30:00,47.27,47.29,47.2,47.27,112755.0,45.6801,45.6994,45.6124,45.6801,112755.0
2017-01-19 15:40:00,47.27,47.27,47.18,47.19,113086.0,45.6801,45.6801,45.5931,45.6028,113086.0
2017-01-19 15:50:00,47.2,47.32,47.19,47.25,307091.0,45.6124,45.7284,45.6028,45.6607,307091.0
2017-01-20 09:30:00,47.51,47.67,47.24,47.6,294768.0,45.912,46.0666,45.6511,45.999,294768.0
2017-01-20 09:40:00,47.6,47.66,47.52,47.65,133830.0,45.999,46.057,45.9217,46.0473,133830.0
2017-01-20 09:50:00,47.65,47.85,47.64,47.82,160767.0,46.0473,46.2406,46.0376,46.2116,160767.0
2017-01-20 10:00:00,47.82,47.84,47.5,47.5,72847.0,46.2116,46.2309,45.9023,45.9023,72847.0
2017-01-20 10:10:00,47.51,47.58,47.46,47.52,157945.0,45.912,45.9796,45.8637,45.9217,157945.0
2017-01-20 10:20:00,47.54,47.62,47.52,47.59,47276.0,45.941,46.0183,45.9217,45.9893,47276.0
2017-01-20 10:30:00,47.61,47.78,47.61,47.74,92902.0,46.0086,46.1729,46.0086,46.1343,92902.0
2017-01-20 10:40:00,47.75,47.75,47.65,47.68,89907.0,46.1439,46.1439,46.0473,46.0763,89907.0
2017-01-20 10:50:00,47.69,47.71,47.62,47.68,69521.0,46.0859,46.1053,46.0183,46.0763,69521.0
2017-01-20 11:00:00,47.68,47.71,47.64,47.7,83487.0,46.0763,46.1053,46.0376,46.0956,83487.0
2017-01-20 11:10:00,47.69,47.8,47.67,47.8,147127.0,46.0859,46.1922,46.0666,46.1922,147127.0
2017-01-20 11:20:00,47.8,47.85,47.72,47.76,80615.0,46.1922,46.2406,46.1149,46.1536,80615.0
2017-01-20 11:30:00,47.76,47.82,47.75,47.77,65272.0,46.1536,46.2116,46.1439,46.1633,65272.0
2017-01-20 11:40:00,47.78,48.0,47.77,47.97,227799.0,46.1729,46.3855,46.1633,46.3565,227799.0
2017-01-20 11:50:00,47.97,48.11,47.97,48.08,295281.0,46.3565,46.4918,46.3565,46.4628,295281.0
2017-01-20 12:00:00,48.09,48.16,47.87,48.06,219854.0,46.4725,46.5401,46.2599,46.4435,219854.0
2017-01-20 12:10:00,48.04,48.09,47.91,47.99,271115.0,46.4242,46.4725,46.2985,46.3759,271115.0
2017-01-20 12:20:00,47.96,47.98,47.7,47.76,115541.0,46.3469,46.3662,46.0956,46.1536,115541.0
2017-01-20 12:30:00,47.75,47.76,47.58,47.61,176261.0,46.1439,46.1536,45.9796,46.0086,176261.0
2017-01-20 12:40:00,47.6,47.71,47.53,47.54,62680.0,45.999,46.1053,45.9313,45.941,62680.0
2017-01-20 12:50:00,47.54,47.62,47.38,47.48,94953.0,45.941,46.0183,45.7864,45.883,94953.0
2017-01-20 13:00:00,47.49,47.58,47.49,47.57,59746.0,45.8927,45.9796,45.8927,45.97,59746.0
2017-01-20 13:10:00,47.58,47.73,47.55,47.72,97012.0,45.9796,46.1246,45.9507,46.1149,97012.0
2017-01-20 13:20:00,47.73,47.93,47.73,47.93,136504.0,46.1246,46.3179,46.1246,46.3179,136504.0
2017-01-20 13:30:00,47.94,48.04,47.9,48.01,122588.0,46.3275,46.4242,46.2889,46.3952,122588.0
2017-01-20 13:40:00,48.02,48.04,47.93,47.93,78653.0,46.4048,46.4242,46.3179,46.3179,78653.0
2017-01-20 13:50:00,47.94,47.95,47.88,47.95,38102.0,46.3275,46.3372,46.2696,46.3372,38102.0
2017-01-20 14:00:00,47.95,47.99,47.93,47.96,67755.0,46.3372,46.3759,46.3179,46.3469,67755.0
2017-01-20 14:10:00,47.97,47.97,47.88,47.89,43489.0,46.3565,46.3565,46.2696,46.2792,43489.0
2017-01-20 14:20:00,47.89,47.91,47.79,47.85,111194.0,46.2792,46.2985,46.1826,46.2406,111194.0
2017-01-20 14:30:00,47.85,47.89,47.73,47.82,56788.0,46.2406,46.2792,46.1246,46.2116,56788.0
2017-01-20 14:40:00,47.81,47.9,47.8,47.86,56327.0,46.2019,46.2889,46.1922,46.2502,56327.0
2017-01-20 14:50:00,47.87,47.96,47.86,47.92,62134.0,46.2599,46.3469,46.2502,46.3082,62134.0
2017-01-20 15:00:00,47.92,48.05,47.9,48.04,107439.0,46.3082,46.4338,46.2889,46.4242,107439.0
2017-01-20 15:10:00,48.04,48.07,47.93,47.98,110108.0,46.4242,46.4532,46.3179,46.3662,110108.0
2017-01-20 15:20:00,47.98,47.99,47.87,47.87,86339.0,46.3662,46.3759,46.2599,46.2599,86339.0
2017-01-20 15:30:00,47.87,47.92,47.85,47.92,122248.0,46.2599,46.3082,46.2406,46.3082,122248.0
2017-01-20 15:40:00,47.92,47.95,47.88,47.88,175317.0,46.3082,46.3372,46.2696,46.2696,175317.0
2017-01-20 15:50:00,47.89,48.0,47.88,48.0,418774.0,46.2792,46.3855,46.2696,46.3855,418774.0
2017-01-23 09:30:00,47.9,48.09,47.7,47.97,134693.0,46.2889,46.4725,46.0956,46.3565,134693.0
2017-01-23 09:40:00,47.98,48.07,47.67,47.71,93417.0,46.3662,46.4532,46.0666,46.1053,93417.0
2017-01-23 09:50:00,47.71,47.74,47.55,47.59,89936.0,46.1053,46.1343,45.9507,45.9893,89936.0
2017-01-23 10:00:00,47.6,47.87,47.57,47.87,159392.0,45.999,46.2599,45.97,46.2599,159392.0
2017-01-23 10:10:00,47.87,47.91,47.59,47.67,73191.0,46.2599,46.2985,45.9893,46.0666,73191.0
2017-01-23 10:20:00,47.64,47.79,47.62,47.7,55705.0,46.0376,46.1826,46.0183,46.0956,55705.0
2017-01-23 10:30:00,47.69,47.69,47.48,47.59,76753.0,46.0859,46.0859,45.883,45.9893,76753.0
2017-01-23 10:40:00,47.59,47.63,47.52,47.54,56635.0,45.9893,46.028,45.9217,45.941,56635.0
2017-01-23 10:50:00,47.54,47.58,47.41,47.48,54447.0,45.941,45.9796,45.8154,45.883,54447.0
2017-01-23 11:00:00,47.48,47.7,47.48,47.67,80522.0,45.883,46.0956,45.883,46.0666,80522.0
2017-01-23 11:10:00,47.67,47.67,47.32,47.34,72492.0,46.0666,46.0666,45.7284,45.7477,72492.0
2017-01-23 11:20:00,47.33,47.34,47.13,47.16,131828.0,45.7381,45.7477,45.5448,45.5738,131828.0
2017-01-23 11:30:00,47.15,47.24,47.05,47.06,155688.0,45.5641,45.6511,45.4675,45.4771,155688.0
2017-01-23 11:40:00,47.05,47.07,46.79,46.84,166594.0,45.4675,45.4868,45.2162,45.2645,166594.0
2017-01-23 11:50:00,46.84,46.92,46.76,46.91,88139.0,45.2645,45.3418,45.1872,45.3322,88139.0
2017-01-23 12:00:00,46.92,47.08,46.91,47.02,124347.0,45.3418,45.4965,45.3322,45.4385,124347.0
2017-01-23 12:10:00,47.02,47.04,46.94,46.96,148789.0,45.4385,45.4578,45.3612,45.3805,148789.0
2017-01-23 12:20:00,46.97,47.08,46.96,47.04,60025.0,45.3902,45.4965,45.3805,45.4578,60025.0
2017-01-23 12:30:00,47.04,47.11,47.0,47.01,56726.0,45.4578,45.5255,45.4192,45.4288,56726.0
2017-01-23 12:40:00,47.01,47.09,46.99,47.02,39239.0,45.4288,45.5061,45.4095,45.4385,39239.0
2017-01-23 12:50:00,47.02,47.04,46.99,47.0,38326.0,45.4385,45.4578,45.4095,45.4192,38326.0
2017-01-23 13:00:00,47.01,47.04,46.99,47.0,47861.0,45.4288,45.4578,45.4095,45.4192,47861.0
2017-01-23 13:10:00,47.01,47.03,46.99,47.02,36455.0,45.4288,45.4481,45.4095,45.4385,36455.0
2017-01-23 13:20:00,47.02,47.04,46.98,47.01,56249.0,45.4385,45.4578,45.3998,45.4288,56249.0
2017-01-23 13:30:00,47.02,47.2,47.01,47.18,81316.0,45.4385,45.6124,45.4288,45.5931,81316.0
2017-01-23 13:40:00,47.18,47.2,47.08,47.08,46998.0,45.5931,45.6124,45.4965,45.4965,46998.0
2017-01-23 13:50:00,47.09,47.11,46.97,47.0,72304.0,45.5061,45.5255,45.3902,45.4192,72304.0
2017-01-23 14:00:00,47.0,47.04,46.97,46.97,51063.0,45.4192,45.4578,45.3902,45.3902,51063.0
2017-01-23 14:10:00,46.98,46.98,46.75,46.75,89708.0,45.3998,45.3998,45.1776,45.1776,89708.0
2017-01-23 14:20:00,46.76,46.93,46.75,46.92,41016.0,45.1872,45.3515,45.1776,45.3418,41016.0
2017-01-23 14:30:00,46.91,47.08,46.91,47.07,89516.0,45.3322,45.4965,45.3322,45.4868,89516.0
2017-01-23 14:40:00,47.07,47.08,46.99,47.0,50513.0,45.4868,45.4965,45.4095,45.4192,50513.0
2017-01-23 14:50:00,47.0,47.03,46.99,47.0,57163.0,45.4192,45.4481,45.4095,45.4192,57163.0
2017-01-23 15:00:00,47.0,47.02,46.97,47.0,74619.0,45.4192,45.4385,45.3902,45.4192,74619.0
2017-01-23 15:10:00,47.0,47.06,46.98,47.06,64905.0,45.4192,45.4771,45.3998,45.4771,64905.0
2017-01-23 15:20:00,47.05,47.09,47.02,47.05,71893.0,45.4675,45.5061,45.4385,45.4675,71893.0
2017-01-23 15:30:00,47.05,47.08,47.03,47.04,122521.0,45.4675,45.4965,45.4481,45.4578,122521.0
2017-01-23 15:40:00,47.04,47.05,46.95,46.96,185017.0,45.4578,45.4675,45.3708,45.3805,185017.0
2017-01-23 15:50:00,46.96,47.01,46.91,46.93,472009.0,45.3805,45.4288,45.3322,45.3515,472009.0
2017-01-24 09:30:00,47.05,47.27,46.8,47.14,113172.0,45.4675,45.6801,45.2259,45.5544,113172.0
2017-01-24 09:40:00,47.16,47.41,47.13,47.34,165058.0,45.5738,45.8154,45.5448,45.7477,165058.0
2017-01-24 09:50:00,47.34,47.34,47.1,47.25,109185.0,45.7477,45.7477,45.5158,45.6607,109185.0
2017-01-24 10:00:00,47.25,47.27,47.16,47.16,53961.0,45.6607,45.6801,45.5738,45.5738,53961.0
2017-01-24 10:10:00,47.16,47.25,46.94,46.97,67956.0,45.5738,45.6607,45.3612,45.3902,67956.0
2017-01-24 10:20:00,46.96,47.1,46.94,47.0,77711.0,45.3805,45.5158,45.3612,45.4192,77711.0
2017-01-24 10:30:00,46.98,47.03,46.89,46.98,87408.0,45.3998,45.4481,45.3129,45.3998,87408.0
2017-01-24 10:40:00,46.98,47.03,46.94,46.97,358028.0,45.3998,45.4481,45.3612,45.3902,358028.0
2017-01-24 10:50:00,46.97,47.23,46.97,47.14,165889.0,45.3902,45.6414,45.3902,45.5544,165889.0
2017-01-24 11:00:00,47.15,47.49,47.15,47.47,175210.0,45.5641,45.8927,45.5641,45.8733,175210.0
2017-01-24 11:10:00,47.47,47.49,47.3,47.37,106035.0,45.8733,45.8927,45.7091,45.7767,106035.0
2017-01-24 11:20:00,47.39,47.42,47.35,47.41,145256.0,45.796,45.825,45.7574,45.8154,145256.0
2017-01-24 11:30:00,47.42,47.49,47.39,47.49,66445.0,45.825,45.8927,45.796,45.8927,66445.0
2017-01-24 11:40:00,47.5,47.52,47.47,47.48,75475.0,45.9023,45.9217,45.8733,45.883,75475.0
2017-01-24 11:50:00,47.48,47.5,47.44,47.45,173800.0,45.883,45.9023,45.8444,45.854,173800.0
2017-01-24 12:00:00,47.46,47.51,47.42,47.45,94321.0,45.8637,45.912,45.825,45.854,94321.0
2017-01-24 12:10:00,47.45,47.49,47.38,47.4,59504.0,45.854,45.8927,45.7864,45.8057,59504.0
2017-01-24 12:20:00,47.41,47.44,47.36,47.38,41409.0,45.8154,45.8444,45.767,45.7864,41409.0
2017-01-24 12:30:00,47.39,47.41,47.35,47.37,31772.0,45.796,45.8154,45.7574,45.7767,31772.0
2017-01-24 12:40:00,47.36,47.38,47.31,47.33,72374.0,45.767,45.7864,45.7187,45.7381,72374.0
2017-01-24 12:50:00,47.33,47.36,47.28,47.34,43620.0,45.7381,45.767,45.6897,45.7477,43620.0
2017-01-24 13:00:00,47.35,47.41,47.32,47.41,68162.0,45.7574,45.8154,45.7284,45.8154,68162.0
2017-01-24 13:10:00,47.41,47.43,47.35,47.38,60550.0,45.8154,45.8347,45.7574,45.7864,60550.0
2017-01-24 13:20:00,47.38,47.48,47.35,47.44,65075.0,45.7864,45.883,45.7574,45.8444,65075.0
2017-01-24 13:30:00,47.44,47.47,47.39,47.41,47917.0,45.8444,45.8733,45.796,45.8154,47917.0
2017-01-24 13:40:00,47.41,47.46,47.39,47.41,90922.0,45.8154,45.8637,45.796,45.8154,90922.0
2017-01-24 13:50:00,47.42,47.49,47.4,47.41,167724.0,45.825,45.8927,45.8057,45.8154,167724.0
2017-01-24 14:00:00,47.41,47.68,47.37,47.67,132021.0,45.8154,46.0763,45.7767,46.0666,132021.0
2017-01-24 14:10:00,47.67,47.69,47.64,47.68,61333.0,46.0666,46.0859,46.0376,46.0763,61333.0
2017-01-24 14:20:00,47.68,47.7,47.65,47.68,96521.0,46.0763,46.0956,46.0473,46.0763,96521.0
2017-01-24 14:30:00,47.67,47.72,47.65,47.69,51647.0,46.0666,46.1149,46.0473,46.0859,51647.0
2017-01-24 14:40:00,47.69,47.74,47.68,47.71,59997.0,46.0859,46.1343,46.0763,46.1053,59997.0
2017-01-24 14:50:00,47.71,47.75,47.7,47.72,80036.0,46.1053,46.1439,46.0956,46.1149,80036.0
2017-01-24 15:00:00,47.72,47.79,47.71,47.79,103468.0,46.1149,46.1826,46.1053,46.1826,103468.0
2017-01-24 15:10:00,47.78,47.8,47.73,47.78,105519.0,46.1729,46.1922,46.1246,46.1729,105519.0
2017-01-24 15:20:00,47.77,47.79,47.7,47.74,162001.0,46.1633,46.1826,46.0956,46.1343,162001.0
2017-01-24 15:30:00,47.74,47.75,47.58,47.59,181411.0,46.1343,46.1439,45.9796,45.9893,181411.0
2017-01-24 15:40:00,47.59,47.61,47.55,47.61,163391.0,45.9893,46.0086,45.9507,46.0086,163391.0
2017-01-24 15:50:00,47.61,47.63,47.52,47.53,338783.0,46.0086,46.028,45.9217,45.9313,338783.0
2017-01-25 09:30:00,47.9,47.95,47.61,47.89,223354.0,46.2889,46.3372,46.0086,46.2792,223354.0
2017-01-25 09:40:00,47.9,48.1,47.81,48.07,223929.0,46.2889,46.4822,46.2019,46.4532,223929.0
2017-01-25 09:50:00,48.07,48.11,47.91,47.96,123692.0,46.4532,46.4918,46.2985,46.3469,123692.0
2017-01-25 10:00:00,47.97,48.06,47.93,48.04,108060.0,46.3565,46.4435,46.3179,46.4242,108060.0
2017-01-25 10:10:00,48.05,48.21,48.01,48.14,158871.0,46.4338,46.5885,46.3952,46.5208,158871.0
2017-01-25 10:20:00,48.14,48.14,47.91,47.91,95299.0,46.5208,46.5208,46.2985,46.2985,95299.0
2017-01-25 10:30:00,47.92,47.95,47.8,47.9,123496.0,46.3082,46.3372,46.1922,46.2889,123496.0
2017-01-25 10:40:00,47.91,47.94,47.76,47.87,100844.0,46.2985,46.3275,46.1536,46.2599,100844.0
2017-01-25 10:50:00,47.87,48.05,47.83,48.02,116264.0,46.2599,46.4338,46.2212,46.4048,116264.0
2017-01-25 11:00:00,48.02,48.16,47.99,48.06,171917.0,46.4048,46.5401,46.3759,46.4435,171917.0
2017-01-25 11:10:00,48.06,48.1,47.92,47.96,84241.0,46.4435,46.4822,46.3082,46.3469,84241.0
2017-01-25 11:20:00,47.96,48.05,47.85,47.87,173228.0,46.3469,46.4338,46.2406,46.2599,173228.0
2017-01-25 11:30:00,47.87,47.93,47.76,47.79,86028.0,46.2599,46.3179,46.1536,46.1826,86028.0
2017-01-25 11:40:00,47.78,47.92,47.78,47.86,103492.0,46.1729,46.3082,46.1729,46.2502,103492.0
2017-01-25 11:50:00,47.87,47.89,47.79,47.82,50098.0,46.2599,46.2792,46.1826,46.2116,50098.0
2017-01-25 12:00:00,47.82,47.84,47.76,47.82,70856.0,46.2116,46.2309,46.1536,46.2116,70856.0
2017-01-25 12:10:00,47.82,47.91,47.82,47.9,63134.0,46.2116,46.2985,46.2116,46.2889,63134.0
2017-01-25 12:20:00,47.89,47.94,47.85,47.93,39850.0,46.2792,46.3275,46.2406,46.3179,39850.0
2017-01-25 12:30:00,47.92,47.97,47.9,47.91,63973.0,46.3082,46.3565,46.2889,46.2985,63973.0
2017-01-25 12:40:00,47.92,47.95,47.84,47.84,47750.0,46.3082,46.3372,46.2309,46.2309,47750.0
2017-01-25 12:50:00,47.84,47.9,47.81,47.84,39132.0,46.2309,46.2889,46.2019,46.2309,39132.0
2017-01-25 13:00:00,47.84,47.9,47.83,47.87,76694.0,46.2309,46.2889,46.2212,46.2599,76694.0
2017-01-25 13:10:00,47.87,47.89,47.85,47.85,54022.0,46.2599,46.2792,46.2406,46.2406,54022.0
2017-01-25 13:20:00,47.86,47.86,47.77,47.78,48938.0,46.2502,46.2502,46.1633,46.1729,48938.0
2017-01-25 13:30:00,47.79,47.84,47.75,47.82,50220.0,46.1826,46.2309,46.1439,46.2116,50220.0
2017-01-25 13:40:00,47.82,47.88,47.82,47.86,76892.0,46.2116,46.2696,46.2116,46.2502,76892.0
2017-01-25 13:50:00,47.86,47.87,47.82,47.86,50173.0,46.2502,46.2599,46.2116,46.2502,50173.0
2017-01-25 14:00:00,47.86,47.87,47.81,47.83,107146.0,46.2502,46.2599,46.2019,46.2212,107146.0
2017-01-25 14:10:00,47.83,47.85,47.8,47.84,57454.0,46.2212,46.2406,46.1922,46.2309,57454.0
2017-01-25 14:20:00,47.84,47.85,47.82,47.84,50198.0,46.2309,46.2406,46.2116,46.2309,50198.0
2017-01-25 14:30:00,47.85,47.87,47.81,47.84,52644.0,46.2406,46.2599,46.2019,46.2309,52644.0
2017-01-25 14:40:00,47.85,47.86,47.81,47.85,60355.0,46.2406,46.2502,46.2019,46.2406,60355.0
2017-01-25 14:50:00,47.85,47.85,47.82,47.83,47178.0,46.2406,46.2406,46.2116,46.2212,47178.0
2017-01-25 15:00:00,47.84,47.86,47.82,47.84,74966.0,46.2309,46.2502,46.2116,46.2309,74966.0
2017-01-25 15:10:00,47.84,47.89,47.84,47.89,69671.0,46.2309,46.2792,46.2309,46.2792,69671.0
2017-01-25 15:20:00,47.89,47.99,47.88,47.97,93365.0,46.2792,46.3759,46.2696,46.3565,93365.0
2017-01-25 15:30:00,47.98,48.0,47.93,47.98,123119.0,46.3662,46.3855,46.3179,46.3662,123119.0
2017-01-25 15:40:00,47.98,48.04,47.96,47.98,195920.0,46.3662,46.4242,46.3469,46.3662,195920.0
2017-01-25 15:50:00,47.98,48.02,47.88,47.9,445888.0,46.3662,46.4048,46.2696,46.2889,445888.0
2017-01-26 09:30:00,48.43,49.57,48.4,49.5,722860.0,46.8011,47.9027,46.7721,47.8351,722860.0
2017-01-26 09:40:00,49.5,49.71,49.22,49.5,644167.0,47.8351,48.038,47.5645,47.8351,644167.0
2017-01-26 09:50:00,49.5,49.51,49.09,49.42,422429.0,47.8351,47.8447,47.4389,47.7578,422429.0
2017-01-26 10:00:00,49.42,49.59,49.26,49.59,227063.0,47.7578,47.922,47.6031,47.922,227063.0
2017-01-26 10:10:00,49.59,49.66,48.9,49.46,535339.0,47.922,47.9897,47.2552,47.7964,535339.0
2017-01-26 10:20:00,49.47,49.47,49.01,49.12,189850.0,47.8061,47.8061,47.3615,47.4678,189850.0
2017-01-26 10:30:00,49.15,49.26,49.1,49.2,133442.0,47.4968,47.6031,47.4485,47.5452,133442.0
2017-01-26 10:40:00,49.2,49.2,49.03,49.08,150281.0,47.5452,47.5452,47.3809,47.4292,150281.0
2017-01-26 10:50:00,49.08,49.32,48.94,49.3,192860.0,47.4292,47.6611,47.2939,47.6418,192860.0
2017-01-26 11:00:00,49.3,49.34,49.18,49.2,104107.0,47.6418,47.6805,47.5258,47.5452,104107.0
2017-01-26 11:10:00,49.2,49.23,48.97,49.02,153484.0,47.5452,47.5741,47.3229,47.3712,153484.0
2017-01-26 11:20:00,49.03,49.15,48.96,49.11,79514.0,47.3809,47.4968,47.3132,47.4582,79514.0
2017-01-26 11:30:00,49.11,49.13,48.99,49.05,102907.0,47.4582,47.4775,47.3422,47.4002,102907.0
2017-01-26 11:40:00,49.05,49.14,49.01,49.12,87276.0,47.4002,47.4872,47.3615,47.4678,87276.0
2017-01-26 11:50:00,49.12,49.23,49.06,49.12,116182.0,47.4678,47.5741,47.4099,47.4678,116182.0
2017-01-26 12:00:00,49.13,49.13,48.92,48.99,110189.0,47.4775,47.4775,47.2746,47.3422,110189.0
2017-01-26 12:10:00,49.0,49.18,48.99,49.17,73304.0,47.3519,47.5258,47.3422,47.5162,73304.0
2017-01-26 12:20:00,49.19,49.28,49.17,49.26,114362.0,47.5355,47.6225,47.5162,47.6031,114362.0
2017-01-26 12:30:00,49.26,49.28,49.17,49.23,113276.0,47.6031,47.6225,47.5162,47.5741,113276.0
2017-01-26 12:40:00,49.22,49.29,49.21,49.28,87665.0,47.5645,47.6321,47.5548,47.6225,87665.0
2017-01-26 12:50:00,49.28,49.44,49.21,49.44,111362.0,47.6225,47.7771,47.5548,47.7771,111362.0
2017-01-26 13:00:00,49.43,49.56,49.33,49.55,220851.0,47.7674,47.8931,47.6708,47.8834,220851.0
2017-01-26 13:10:00,49.55,49.58,49.48,49.5,131238.0,47.8834,47.9124,47.8157,47.8351,131238.0
2017-01-26 13:20:00,49.5,49.55,49.49,49.54,86104.0,47.8351,47.8834,47.8254,47.8737,86104.0
2017-01-26 13:30:00,49.53,49.62,49.52,49.61,135633.0,47.8641,47.951,47.8544,47.9414,135633.0
2017-01-26 13:40:00,49.61,49.67,49.59,49.59,214221.0,47.9414,47.9994,47.922,47.922,214221.0
2017-01-26 13:50:00,49.59,49.6,49.53,49.57,89190.0,47.922,47.9317,47.8641,47.9027,89190.0
2017-01-26 14:00:00,49.58,49.61,49.52,49.52,133740.0,47.9124,47.9414,47.8544,47.8544,133740.0
2017-01-26 14:10:00,49.52,49.55,49.49,49.53,107941.0,47.8544,47.8834,47.8254,47.8641,107941.0
2017-01-26 14:20:00,49.53,49.61,49.52,49.59,147867.0,47.8641,47.9414,47.8544,47.922,147867.0
2017-01-26 14:30:00,49.58,49.59,49.48,49.52,177718.0,47.9124,47.922,47.8157,47.8544,177718.0
2017-01-26 14:40:00,49.52,49.6,49.5,49.53,130475.0,47.8544,47.9317,47.8351,47.8641,130475.0
2017-01-26 14:50:00,49.53,49.6,49.51,49.54,231307.0,47.8641,47.9317,47.8447,47.8737,231307.0
2017-01-26 15:00:00,49.55,49.55,49.42,49.47,262129.0,47.8834,47.8834,47.7578,47.8061,262129.0
2017-01-26 15:10:00,49.47,49.51,49.36,49.38,334932.0,47.8061,47.8447,47.6998,47.7191,334932.0
2017-01-26 15:20:00,49.39,49.5,49.38,49.47,161464.0,47.7288,47.8351,47.7191,47.8061,161464.0
2017-01-26 15:30:00,49.47,49.47,49.36,49.39,457153.0,47.8061,47.8061,47.6998,47.7288,457153.0
2017-01-26 15:40:00,49.38,49.5,49.37,49.46,625854.0,47.7191,47.8351,47.7094,47.7964,625854.0
2017-01-26 15:50:00,49.46,49.65,49.4,49.59,1111836.0,47.7964,47.98,47.7384,47.922,1111836.0
2017-01-27 09:30:00,50.01,50.01,47.7,48.57,2167653.0,48.3279,48.3279,46.0956,46.9363,2167653.0
2017-01-27 09:40:00,48.55,48.77,48.13,48.13,904263.0,46.917,47.1296,46.5111,46.5111,904263.0
2017-01-27 09:50:00,48.14,48.65,47.96,48.49,772027.0,46.5208,47.0137,46.3469,46.859,772027.0
2017-01-27 10:00:00,48.5,49.11,48.39,48.95,631474.0,46.8687,47.4582,46.7624,47.3036,631474.0
2017-01-27 10:10:00,48.94,48.97,48.13,48.33,347433.0,47.2939,47.3229,46.5111,46.7044,347433.0
2017-01-27 10:20:00,48.35,48.35,48.0,48.0,453250.0,46.7237,46.7237,46.3855,46.3855,453250.0
2017-01-27 10:30:00,48.01,48.09,47.7,47.88,597933.0,46.3952,46.4725,46.0956,46.2696,597933.0
2017-01-27 10:40:00,47.85,47.88,47.51,47.55,448563.0,46.2406,46.2696,45.912,45.9507,448563.0
2017-01-27 10:50:00,47.55,47.68,47.25,47.29,506576.0,45.9507,46.0763,45.6607,45.6994,506576.0
2017-01-27 11:00:00,47.29,47.57,47.23,47.46,438166.0,45.6994,45.97,45.6414,45.8637,438166.0
2017-01-27 11:10:00,47.45,47.87,47.45,47.68,462972.0,45.854,46.2599,45.854,46.0763,462972.0
2017-01-27 11:20:00,47.69,47.69,47.34,47.46,412359.0,46.0859,46.0859,45.7477,45.8637,412359.0
2017-01-27 11:30:00,47.46,47.52,47.2,47.22,512334.0,45.8637,45.9217,45.6124,45.6318,512334.0
2017-01-27 11:40:00,47.23,47.43,47.19,47.29,386969.0,45.6414,45.8347,45.6028,45.6994,386969.0
2017-01-27 11:50:00,47.29,47.36,47.17,47.24,225660.0,45.6994,45.767,45.5834,45.6511,225660.0
2017-01-27 12:00:00,47.25,47.45,47.19,47.23,221258.0,45.6607,45.854,45.6028,45.6414,221258.0
2017-01-27 12:10:00,47.23,47.28,47.15,47.17,198887.0,45.6414,45.6897,45.5641,45.5834,198887.0
2017-01-27 12:20:00,47.16,47.39,47.09,47.12,291797.0,45.5738,45.796,45.5061,45.5351,291797.0
2017-01-27 12:30:00,47.12,47.12,46.9,46.93,352876.0,45.5351,45.5351,45.3225,45.3515,352876.0
2017-01-27 12:40:00,46.93,47.16,46.89,47.11,264726.0,45.3515,45.5738,45.3129,45.5255,264726.0
2017-01-27 12:50:00,47.11,47.16,46.95,46.97,371225.0,45.5255,45.5738,45.3708,45.3902,371225.0
2017-01-27 13:00:00,46.96,47.08,46.95,46.97,139721.0,45.3805,45.4965,45.3708,45.3902,139721.0
2017-01-27 13:10:00,46.97,47.01,46.85,46.86,259070.0,45.3902,45.4288,45.2742,45.2839,259070.0
2017-01-27 13:20:00,46.86,46.97,46.78,46.79,206824.0,45.2839,45.3902,45.2066,45.2162,206824.0
2017-01-27 13:30:00,46.8,47.08,46.76,47.02,262285.0,45.2259,45.4965,45.1872,45.4385,262285.0
2017-01-27 13:40:00,47.02,47.25,47.02,47.1,319646.0,45.4385,45.6607,45.4385,45.5158,319646.0
2017-01-27 13:50:00,47.1,47.17,46.95,47.01,239982.0,45.5158,45.5834,45.3708,45.4288,239982.0
2017-01-27 14:00:00,47.01,47.06,46.86,47.05,225309.0,45.4288,45.4771,45.2839,45.4675,225309.0
2017-01-27 14:10:00,47.04,47.13,46.97,47.01,215436.0,45.4578,45.5448,45.3902,45.4288,215436.0
2017-01-27 14:20:00,47.01,47.23,46.99,47.12,259164.0,45.4288,45.6414,45.4095,45.5351,259164.0
2017-01-27 14:30:00,47.1,47.11,46.89,46.93,220441.0,45.5158,45.5255,45.3129,45.3515,220441.0
2017-01-27 14:40:00,46.93,46.94,46.78,46.78,249108.0,45.3515,45.3612,45.2066,45.2066,249108.0
2017-01-27 14:50:00,46.78,46.81,46.75,46.76,217236.0,45.2066,45.2355,45.1776,45.1872,217236.0
2017-01-27 15:00:00,46.76,46.84,46.72,46.77,313687.0,45.1872,45.2645,45.1486,45.1969,313687.0
2017-01-27 15:10:00,46.77,46.91,46.75,46.9,326405.0,45.1969,45.3322,45.1776,45.3225,326405.0
2017-01-27 15:20:00,46.9,46.95,46.82,46.87,471312.0,45.3225,45.3708,45.2452,45.2935,471312.0
2017-01-27 15:30:00,46.87,47.01,46.85,46.94,578388.0,45.2935,45.4288,45.2742,45.3612,578388.0
2017-01-27 15:40:00,46.93,47.04,46.9,46.98,652565.0,45.3515,45.4578,45.3225,45.3998,652565.0
2017-01-27 15:50:00,46.99,47.13,46.93,46.95,1403760.0,45.4095,45.5448,45.3515,45.3708,1403760.0
2017-01-30 09:30:00,45.62,45.92,45.01,45.02,1190224.0,44.0856,44.3755,43.4961,43.5058,1190224.0
2017-01-30 09:40:00,45.01,45.08,44.77,44.91,853023.0,43.4961,43.5637,43.2642,43.3995,853023.0
2017-01-30 09:50:00,44.91,44.92,44.28,44.57,839881.0,43.3995,43.4091,42.7906,43.0709,839881.0
2017-01-30 10:00:00,44.54,44.79,44.44,44.47,527662.0,43.0419,43.2835,42.9453,42.9743,527662.0
2017-01-30 10:10:00,44.47,44.49,44.19,44.2,545247.0,42.9743,42.9936,42.7037,42.7133,545247.0
2017-01-30 10:20:00,44.21,44.36,44.19,44.27,398087.0,42.723,42.868,42.7037,42.781,398087.0
2017-01-30 10:30:00,44.26,44.49,44.24,44.25,486369.0,42.7713,42.9936,42.752,42.7617,486369.0
2017-01-30 10:40:00,44.25,44.29,43.86,43.91,652451.0,42.7617,42.8003,42.3848,42.4331,652451.0
2017-01-30 10:50:00,43.92,44.08,43.88,44.03,388723.0,42.4428,42.5974,42.4041,42.5491,388723.0
2017-01-30 11:00:00,44.04,44.21,44.0,44.2,311394.0,42.5587,42.723,42.5201,42.7133,311394.0
2017-01-30 11:10:00,44.21,44.38,44.19,44.27,405675.0,42.723,42.8873,42.7037,42.781,405675.0
2017-01-30 11:20:00,44.29,44.29,44.04,44.04,262332.0,42.8003,42.8003,42.5587,42.5587,262332.0
2017-01-30 11:30:00,44.04,44.08,43.91,44.03,295032.0,42.5587,42.5974,42.4331,42.5491,295032.0
2017-01-30 11:40:00,44.02,44.09,43.94,44.08,229944.0,42.5394,42.607,42.4621,42.5974,229944.0
2017-01-30 11:50:00,44.08,44.24,44.04,44.23,266485.0,42.5974,42.752,42.5587,42.7423,266485.0
2017-01-30 12:00:00,44.24,44.31,44.08,44.3,216911.0,42.752,42.8196,42.5974,42.81,216911.0
2017-01-30 12:10:00,44.3,44.34,44.23,44.3,194391.0,42.81,42.8486,42.7423,42.81,194391.0
2017-01-30 12:20:00,44.31,44.34,44.26,44.34,263652.0,42.8196,42.8486,42.7713,42.8486,263652.0
2017-01-30 12:30:00,44.33,44.37,44.25,44.32,323581.0,42.839,42.8776,42.7617,42.8293,323581.0
2017-01-30 12:40:00,44.3,44.36,44.25,44.36,247657.0,42.81,42.868,42.7617,42.868,247657.0
2017-01-30 12:50:00,44.36,44.39,44.29,44.3,208248.0,42.868,42.8969,42.8003,42.81,208248.0
2017-01-30 13:00:00,44.3,44.35,44.29,44.32,216675.0,42.81,42.8583,42.8003,42.8293,216675.0
2017-01-30 13:10:00,44.33,44.34,44.27,44.3,283269.0,42.839,42.8486,42.781,42.81,283269.0
2017-01-30 13:20:00,44.3,44.33,44.28,44.3,216651.0,42.81,42.839,42.7906,42.81,216651.0
2017-01-30 13:30:00,44.3,44.33,44.26,44.32,222652.0,42.81,42.839,42.7713,42.8293,222652.0
2017-01-30 13:40:00,44.32,44.32,44.29,44.31,264864.0,42.8293,42.8293,42.8003,42.8196,264864.0
2017-01-30 13:50:00,44.31,44.33,44.29,44.3,367209.0,42.8196,42.839,42.8003,42.81,367209.0
2017-01-30 14:00:00,44.31,44.5,44.3,44.45,280304.0,42.8196,43.0032,42.81,42.9549,280304.0
2017-01-30 14:10:00,44.45,44.56,44.39,44.56,212873.0,42.9549,43.0612,42.8969,43.0612,212873.0
2017-01-30 14:20:00,44.56,44.61,44.52,44.55,171842.0,43.0612,43.1095,43.0226,43.0516,171842.0
2017-01-30 14:30:00,44.53,44.58,44.48,44.53,332149.0,43.0322,43.0806,42.9839,43.0322,332149.0
2017-01-30 14:40:00,44.53,44.75,44.5,44.74,266976.0,43.0322,43.2448,43.0032,43.2352,266976.0
2017-01-30 14:50:00,44.73,44.82,44.6,44.78,363137.0,43.2255,43.3125,43.0999,43.2738,363137.0
2017-01-30 15:00:00,44.78,44.8,44.63,44.71,290119.0,43.2738,43.2932,43.1289,43.2062,290119.0
2017-01-30 15:10:00,44.71,44.72,44.61,44.63,195553.0,43.2062,43.2158,43.1095,43.1289,195553.0
2017-01-30 15:20:00,44.64,44.69,44.63,44.68,234125.0,43.1385,43.1869,43.1289,43.1772,234125.0
2017-01-30 15:30:00,44.68,44.85,44.68,44.82,473215.0,43.1772,43.3415,43.1772,43.3125,473215.0
2017-01-30 15:40:00,44.83,44.88,44.75,44.85,497113.0,43.3221,43.3705,43.2448,43.3415,497113.0
2017-01-30 15:50:00,44.86,44.97,44.85,44.89,1274333.0,43.3511,43.4574,43.3415,43.3801,1274333.0
2017-01-31 09:30:00,44.79,44.85,44.33,44.41,432325.0,43.2835,43.3415,42.839,42.9163,432325.0
2017-01-31 09:40:00,44.41,44.48,43.91,44.0,517327.0,42.9163,42.9839,42.4331,42.5201,517327.0
2017-01-31 09:50:00,44.02,44.19,44.01,44.07,304106.0,42.5394,42.7037,42.5297,42.5877,304106.0
2017-01-31 10:00:00,44.06,44.36,44.01,44.32,463565.0,42.578,42.868,42.5297,42.8293,463565.0
2017-01-31 10:10:00,44.3,44.36,44.12,44.21,299045.0,42.81,42.868,42.636,42.723,299045.0
2017-01-31 10:20:00,44.19,44.28,44.05,44.08,213748.0,42.7037,42.7906,42.5684,42.5974,213748.0
2017-01-31 10:30:00,44.08,44.23,44.06,44.1,271441.0,42.5974,42.7423,42.578,42.6167,271441.0
2017-01-31 10:40:00,44.1,44.17,44.02,44.08,288618.0,42.6167,42.6843,42.5394,42.5974,288618.0
2017-01-31 10:50:00,44.08,44.08,43.97,44.0,344716.0,42.5974,42.5974,42.4911,42.5201,344716.0
2017-01-31 11:00:00,44.01,44.03,43.95,43.96,282947.0,42.5297,42.5491,42.4717,42.4814,282947.0
2017-01-31 11:10:00,43.95,43.98,43.89,43.95,273509.0,42.4717,42.5007,42.4138,42.4717,273509.0
2017-01-31 11:20:00,43.95,44.06,43.9,43.91,246301.0,42.4717,42.578,42.4234,42.4331,246301.0
2017-01-31 11:30:00,43.92,44.01,43.83,44.01,217274.0,42.4428,42.5297,42.3558,42.5297,217274.0
2017-01-31 11:40:00,44.0,44.23,43.99,44.16,139653.0,42.5201,42.7423,42.5104,42.6747,139653.0
2017-01-31 11:50:00,44.16,44.17,43.99,44.0,92741.0,42.6747,42.6843,42.5104,42.5201,92741.0
2017-01-31 12:00:00,43.99,44.03,43.89,43.91,170790.0,42.5104,42.5491,42.4138,42.4331,170790.0
2017-01-31 12:10:00,43.9,44.04,43.87,43.97,123765.0,42.4234,42.5587,42.3944,42.4911,123765.0
2017-01-31 12:20:00,43.97,44.0,43.84,43.89,105958.0,42.4911,42.5201,42.3654,42.4138,105958.0
2017-01-31 12:30:00,43.89,43.95,43.75,43.83,235857.0,42.4138,42.4717,42.2785,42.3558,235857.0
2017-01-31 12:40:00,43.82,43.92,43.79,43.89,168109.0,42.3461,42.4428,42.3171,42.4138,168109.0
2017-01-31 12:50:00,43.89,44.02,43.88,43.93,179521.0,42.4138,42.5394,42.4041,42.4524,179521.0
2017-01-31 13:00:00,43.92,43.97,43.86,43.96,64997.0,42.4428,42.4911,42.3848,42.4814,64997.0
2017-01-31 13:10:00,43.96,43.97,43.89,43.91,162496.0,42.4814,42.4911,42.4138,42.4331,162496.0
2017-01-31 13:20:00,43.92,44.08,43.91,44.07,94836.0,42.4428,42.5974,42.4331,42.5877,94836.0
2017-01-31 13:30:00,44.07,44.13,44.04,44.07,178967.0,42.5877,42.6457,42.5587,42.5877,178967.0
2017-01-31 13:40:00,44.08,44.08,43.84,43.86,129477.0,42.5974,42.5974,42.3654,42.3848,129477.0
2017-01-31 13:50:00,43.86,43.88,43.74,43.79,128784.0,42.3848,42.4041,42.2688,42.3171,128784.0
2017-01-31 14:00:00,43.79,43.92,43.79,43.92,129664.0,42.3171,42.4428,42.3171,42.4428,129664.0
2017-01-31 14:10:00,43.92,44.03,43.87,43.96,211152.0,42.4428,42.5491,42.3944,42.4814,211152.0
2017-01-31 14:20:00,43.96,44.06,43.93,44.0,199681.0,42.4814,42.578,42.4524,42.5201,199681.0
2017-01-31 14:30:00,44.01,44.01,43.86,43.88,228728.0,42.5297,42.5297,42.3848,42.4041,228728.0
2017-01-31 14:40:00,43.88,43.9,43.81,43.88,209769.0,42.4041,42.4234,42.3365,42.4041,209769.0
2017-01-31 14:50:00,43.89,43.93,43.8,43.84,199160.0,42.4138,42.4524,42.3268,42.3654,199160.0
2017-01-31 15:00:00,43.84,44.03,43.83,43.98,654226.0,42.3654,42.5491,42.3558,42.5007,654226.0
2017-01-31 15:10:00,43.98,44.01,43.94,43.98,250109.0,42.5007,42.5297,42.4621,42.5007,250109.0
2017-01-31 15:20:00,43.98,44.06,43.98,44.02,154218.0,42.5007,42.578,42.5007,42.5394,154218.0
2017-01-31 15:30:00,44.02,44.18,44.01,44.16,310641.0,42.5394,42.694,42.5297,42.6747,310641.0
2017-01-31 15:40:00,44.16,44.23,44.14,44.18,412389.0,42.6747,42.7423,42.6554,42.694,412389.0
2017-01-31 15:50:00,44.2,44.28,44.18,44.25,952695.0,42.7133,42.7906,42.694,42.7617,952695.0
2017-02-01 09:30:00,44.75,45.0,44.68,44.99,489405.0,43.2448,43.4864,43.1772,43.4768,489405.0
2017-02-01 09:40:00,44.99,45.0,44.63,44.63,349982.0,43.4768,43.4864,43.1289,43.1289,349982.0
2017-02-01 09:50:00,44.63,44.94,44.63,44.77,210067.0,43.1289,43.4284,43.1289,43.2642,210067.0
2017-02-01 10:00:00,44.78,45.0,44.73,44.83,272906.0,43.2738,43.4864,43.2255,43.3221,272906.0
2017-02-01 10:10:00,44.83,44.88,44.71,44.84,168836.0,43.3221,43.3705,43.2062,43.3318,168836.0
2017-02-01 10:20:00,44.84,44.94,44.8,44.8,108486.0,43.3318,43.4284,43.2932,43.2932,108486.0
2017-02-01 10:30:00,44.79,44.9,44.61,44.63,138432.0,43.2835,43.3898,43.1095,43.1289,138432.0
2017-02-01 10:40:00,44.62,44.64,44.55,44.61,136812.0,43.1192,43.1385,43.0516,43.1095,136812.0
2017-02-01 10:50:00,44.62,44.7,44.54,44.63,153733.0,43.1192,43.1965,43.0419,43.1289,153733.0
2017-02-01 11:00:00,44.62,44.81,44.61,44.78,103638.0,43.1192,43.3028,43.1095,43.2738,103638.0
2017-02-01 11:10:00,44.78,44.79,44.67,44.73,156535.0,43.2738,43.2835,43.1675,43.2255,156535.0
2017-02-01 11:20:00,44.73,44.79,44.69,44.75,187879.0,43.2255,43.2835,43.1869,43.2448,187879.0
2017-02-01 11:30:00,44.74,44.76,44.62,44.73,92348.0,43.2352,43.2545,43.1192,43.2255,92348.0
2017-02-01 11:40:00,44.74,44.83,44.6,44.63,131605.0,43.2352,43.3221,43.0999,43.1289,131605.0
2017-02-01 11:50:00,44.63,44.69,44.55,44.67,73416.0,43.1289,43.1869,43.0516,43.1675,73416.0
2017-02-01 12:00:00,44.66,44.72,44.63,44.66,68781.0,43.1579,43.2158,43.1289,43.1579,68781.0
2017-02-01 12:10:00,44.67,44.71,44.59,44.59,55524.0,43.1675,43.2062,43.0902,43.0902,55524.0
2017-02-01 12:20:00,44.59,44.64,44.57,44.61,51513.0,43.0902,43.1385,43.0709,43.1095,51513.0
2017-02-01 12:30:00,44.62,44.63,44.55,44.55,65344.0,43.1192,43.1289,43.0516,43.0516,65344.0
2017-02-01 12:40:00,44.55,44.57,44.45,44.46,80732.0,43.0516,43.0709,42.9549,42.9646,80732.0
2017-02-01 12:50:00,44.47,44.54,44.39,44.46,87322.0,42.9743,43.0419,42.8969,42.9646,87322.0
2017-02-01 13:00:00,44.45,44.55,44.42,44.42,95874.0,42.9549,43.0516,42.9259,42.9259,95874.0
2017-02-01 13:10:00,44.41,44.45,44.34,44.41,184865.0,42.9163,42.9549,42.8486,42.9163,184865.0
2017-02-01 13:20:00,44.4,44.4,44.26,44.27,95023.0,42.9066,42.9066,42.7713,42.781,95023.0
2017-02-01 13:30:00,44.27,44.32,44.26,44.27,78668.0,42.781,42.8293,42.7713,42.781,78668.0
2017-02-01 13:40:00,44.27,44.29,44.17,44.24,167682.0,42.781,42.8003,42.6843,42.752,167682.0
2017-02-01 13:50:00,44.24,44.28,44.07,44.12,143449.0,42.752,42.7906,42.5877,42.636,143449.0
2017-02-01 14:00:00,44.11,44.23,44.05,44.09,215371.0,42.6264,42.7423,42.5684,42.607,215371.0
2017-02-01 14:10:00,44.09,44.26,44.09,44.19,333345.0,42.607,42.7713,42.607,42.7037,333345.0
2017-02-01 14:20:00,44.19,44.26,44.11,44.19,212347.0,42.7037,42.7713,42.6264,42.7037,212347.0
2017-02-01 14:30:00,44.19,44.23,44.01,44.02,277468.0,42.7037,42.7423,42.5297,42.5394,277468.0
2017-02-01 14:40:00,44.02,44.1,43.94,43.98,209004.0,42.5394,42.6167,42.4621,42.5007,209004.0
2017-02-01 14:50:00,43.98,44.04,43.91,44.02,132665.0,42.5007,42.5587,42.4331,42.5394,132665.0
2017-02-01 15:00:00,44.02,44.09,43.99,44.04,173341.0,42.5394,42.607,42.5104,42.5587,173341.0
2017-02-01 15:10:00,44.03,44.2,44.02,44.14,133551.0,42.5491,42.7133,42.5394,42.6554,133551.0
2017-02-01 15:20:00,44.14,44.17,44.08,44.16,384473.0,42.6554,42.6843,42.5974,42.6747,384473.0
2017-02-01 15:30:00,44.17,44.24,44.14,44.2,255717.0,42.6843,42.752,42.6554,42.7133,255717.0
2017-02-01 15:40:00,44.2,44.26,44.1,44.12,271096.0,42.7133,42.7713,42.6167,42.636,271096.0
2017-02-01 15:50:00,44.12,44.15,44.0,44.04,636420.0,42.636,42.665,42.5201,42.5587,636420.0
2017-02-02 09:30:00,43.63,44.01,43.57,43.7,375303.0,42.1625,42.5297,42.1045,42.2302,375303.0
2017-02-02 09:40:00,43.7,44.07,43.68,43.86,269291.0,42.2302,42.5877,42.2108,42.3848,269291.0
2017-02-02 09:50:00,43.86,43.99,43.83,43.91,114085.0,42.3848,42.5104,42.3558,42.4331,114085.0
2017-02-02 10:00:00,43.92,43.98,43.73,43.91,198019.0,42.4428,42.5007,42.2591,42.4331,198019.0
2017-02-02 10:10:00,43.91,43.98,43.78,43.95,169529.0,42.4331,42.5007,42.3075,42.4717,169529.0
2017-02-02 10:20:00,43.95,44.08,43.87,44.04,145847.0,42.4717,42.5974,42.3944,42.5587,145847.0
2017-02-02 10:30:00,44.03,44.22,44.03,44.16,185859.0,42.5491,42.7327,42.5491,42.6747,185859.0
2017-02-02 10:40:00,44.17,44.3,44.14,44.23,258925.0,42.6843,42.81,42.6554,42.7423,258925.0
2017-02-02 10:50:00,44.22,44.52,44.22,44.49,392940.0,42.7327,43.0226,42.7327,42.9936,392940.0
2017-02-02 11:00:00,44.48,44.51,44.36,44.45,334587.0,42.9839,43.0129,42.868,42.9549,334587.0
2017-02-02 11:10:00,44.45,44.5,44.33,44.34,127264.0,42.9549,43.0032,42.839,42.8486,127264.0
2017-02-02 11:20:00,44.34,44.38,44.25,44.26,84611.0,42.8486,42.8873,42.7617,42.7713,84611.0
2017-02-02 11:30:00,44.26,44.27,44.14,44.22,135049.0,42.7713,42.781,42.6554,42.7327,135049.0
2017-02-02 11:40:00,44.22,44.31,44.2,44.21,193802.0,42.7327,42.8196,42.7133,42.723,193802.0
2017-02-02 11:50:00,44.21,44.23,43.97,43.97,137709.0,42.723,42.7423,42.4911,42.4911,137709.0
2017-02-02 12:00:00,43.96,43.98,43.84,43.9,141719.0,42.4814,42.5007,42.3654,42.4234,141719.0
2017-02-02 12:10:00,43.9,43.94,43.87,43.93,146609.0,42.4234,42.4621,42.3944,42.4524,146609.0
2017-02-02 12:20:00,43.93,43.97,43.84,43.94,115956.0,42.4524,42.4911,42.3654,42.4621,115956.0
2017-02-02 12:30:00,43.94,44.08,43.93,44.08,65216.0,42.4621,42.5974,42.4524,42.5974,65216.0
2017-02-02 12:40:00,44.08,44.09,43.98,44.01,95076.0,42.5974,42.607,42.5007,42.5297,95076.0
2017-02-02 12:50:00,44.0,44.02,43.97,43.98,77961.0,42.5201,42.5394,42.4911,42.5007,77961.0
2017-02-02 13:00:00,43.98,44.01,43.97,43.98,72900.0,42.5007,42.5297,42.4911,42.5007,72900.0
2017-02-02 13:10:00,43.99,44.0,43.95,43.95,64505.0,42.5104,42.5201,42.4717,42.4717,64505.0
2017-02-02 13:20:00,43.95,43.96,43.83,43.84,93180.0,42.4717,42.4814,42.3558,42.3654,93180.0
2017-02-02 13:30:00,43.84,43.9,43.8,43.86,79448.0,42.3654,42.4234,42.3268,42.3848,79448.0
2017-02-02 13:40:00,43.86,44.0,43.85,43.93,93219.0,42.3848,42.5201,42.3751,42.4524,93219.0
2017-02-02 13:50:00,43.93,43.98,43.91,43.94,84773.0,42.4524,42.5007,42.4331,42.4621,84773.0
2017-02-02 14:00:00,43.94,44.0,43.92,44.0,101763.0,42.4621,42.5201,42.4428,42.5201,101763.0
2017-02-02 14:10:00,43.99,44.0,43.85,43.86,95272.0,42.5104,42.5201,42.3751,42.3848,95272.0
2017-02-02 14:20:00,43.85,43.9,43.81,43.89,128836.0,42.3751,42.4234,42.3365,42.4138,128836.0
2017-02-02 14:30:00,43.89,43.92,43.81,43.9,140374.0,42.4138,42.4428,42.3365,42.4234,140374.0
2017-02-02 14:40:00,43.9,43.9,43.8,43.82,141412.0,42.4234,42.4234,42.3268,42.3461,141412.0
2017-02-02 14:50:00,43.81,43.87,43.77,43.8,150341.0,42.3365,42.3944,42.2978,42.3268,150341.0
2017-02-02 15:00:00,43.8,43.81,43.7,43.71,249906.0,42.3268,42.3365,42.2302,42.2398,249906.0
2017-02-02 15:10:00,43.71,43.8,43.7,43.8,233501.0,42.2398,42.3268,42.2302,42.3268,233501.0
2017-02-02 15:20:00,43.8,43.87,43.79,43.83,160353.0,42.3268,42.3944,42.3171,42.3558,160353.0
2017-02-02 15:30:00,43.83,43.93,43.82,43.93,220500.0,42.3558,42.4524,42.3461,42.4524,220500.0
2017-02-02 15:40:00,43.93,44.0,43.92,43.99,237529.0,42.4524,42.5201,42.4428,42.5104,237529.0
2017-02-02 15:50:00,43.99,44.06,43.97,44.0,694504.0,42.5104,42.578,42.4911,42.5201,694504.0
2017-02-03 09:30:00,44.31,44.55,44.1,44.18,196038.0,42.8196,43.0516,42.6167,42.694,196038.0
2017-02-03 09:40:00,44.2,44.2,43.83,43.85,256438.0,42.7133,42.7133,42.3558,42.3751,256438.0
2017-02-03 09:50:00,43.85,43.93,43.76,43.88,179780.0,42.3751,42.4524,42.2881,42.4041,179780.0
2017-02-03 10:00:00,43.88,44.05,43.86,43.92,290353.0,42.4041,42.5684,42.3848,42.4428,290353.0
2017-02-03 10:10:00,43.93,44.1,43.84,44.09,157629.0,42.4524,42.6167,42.3654,42.607,157629.0
2017-02-03 10:20:00,44.09,44.19,44.04,44.06,117729.0,42.607,42.7037,42.5587,42.578,117729.0
2017-02-03 10:30:00,44.07,44.18,44.06,44.17,120170.0,42.5877,42.694,42.578,42.6843,120170.0
2017-02-03 10:40:00,44.17,44.3,44.12,44.29,171034.0,42.6843,42.81,42.636,42.8003,171034.0
2017-02-03 10:50:00,44.3,44.36,44.27,44.31,202833.0,42.81,42.868,42.781,42.8196,202833.0
2017-02-03 11:00:00,44.31,44.31,44.19,44.19,108880.0,42.8196,42.8196,42.7037,42.7037,108880.0
2017-02-03 11:10:00,44.19,44.24,44.12,44.21,106088.0,42.7037,42.752,42.636,42.723,106088.0
2017-02-03 11:20:00,44.21,44.26,44.12,44.25,78840.0,42.723,42.7713,42.636,42.7617,78840.0
2017-02-03 11:30:00,44.24,44.27,44.2,44.24,110492.0,42.752,42.781,42.7133,42.752,110492.0
2017-02-03 11:40:00,44.24,44.27,44.15,44.22,89361.0,42.752,42.781,42.665,42.7327,89361.0
2017-02-03 11:50:00,44.21,44.27,44.16,44.25,95655.0,42.723,42.781,42.6747,42.7617,95655.0
2017-02-03 12:00:00,44.26,44.27,44.18,44.23,68744.0,42.7713,42.781,42.694,42.7423,68744.0
2017-02-03 12:10:00,44.24,44.25,44.15,44.15,71907.0,42.752,42.7617,42.665,42.665,71907.0
2017-02-03 12:20:00,44.16,44.16,44.07,44.1,72051.0,42.6747,42.6747,42.5877,42.6167,72051.0
2017-02-03 12:30:00,44.1,44.13,44.07,44.1,113183.0,42.6167,42.6457,42.5877,42.6167,113183.0
2017-02-03 12:40:00,44.1,44.16,44.09,44.14,112790.0,42.6167,42.6747,42.607,42.6554,112790.0
2017-02-03 12:50:00,44.15,44.21,44.14,44.18,73801.0,42.665,42.723,42.6554,42.694,73801.0
2017-02-03 13:00:00,44.19,44.24,44.18,44.19,62415.0,42.7037,42.752,42.694,42.7037,62415.0
2017-02-03 13:10:00,44.2,44.21,44.15,44.18,85349.0,42.7133,42.723,42.665,42.694,85349.0
2017-02-03 13:20:00,44.17,44.2,44.12,44.13,88704.0,42.6843,42.7133,42.636,42.6457,88704.0
2017-02-03 13:30:00,44.13,44.15,44.09,44.15,113601.0,42.6457,42.665,42.607,42.665,113601.0
2017-02-03 13:40:00,44.16,44.16,44.09,44.11,77640.0,42.6747,42.6747,42.607,42.6264,77640.0
2017-02-03 13:50:00,44.11,44.12,44.09,44.11,66870.0,42.6264,42.636,42.607,42.6264,66870.0
2017-02-03 14:00:00,44.1,44.2,44.1,44.19,143621.0,42.6167,42.7133,42.6167,42.7037,143621.0
2017-02-03 14:10:00,44.19,44.23,44.18,44.21,134712.0,42.7037,42.7423,42.694,42.723,134712.0
2017-02-03 14:20:00,44.21,44.23,44.16,44.18,93232.0,42.723,42.7423,42.6747,42.694,93232.0
2017-02-03 14:30:00,44.17,44.21,44.16,44.21,105582.0,42.6843,42.723,42.6747,42.723,105582.0
2017-02-03 14:40:00,44.21,44.28,44.2,44.27,171592.0,42.723,42.7906,42.7133,42.781,171592.0
2017-02-03 14:50:00,44.27,44.27,44.18,44.19,109675.0,42.781,42.781,42.694,42.7037,109675.0
2017-02-03 15:00:00,44.19,44.19,44.13,44.16,114876.0,42.7037,42.7037,42.6457,42.6747,114876.0
2017-02-03 15:10:00,44.17,44.27,44.15,44.23,155615.0,42.6843,42.781,42.665,42.7423,155615.0
2017-02-03 15:20:00,44.24,44.26,44.16,44.16,139988.0,42.752,42.7713,42.6747,42.6747,139988.0
2017-02-03 15:30:00,44.16,44.18,44.13,44.14,200985.0,42.6747,42.694,42.6457,42.6554,200985.0
2017-02-03 15:40:00,44.14,44.19,44.13,44.18,223361.0,42.6554,42.7037,42.6457,42.694,223361.0
2017-02-03 15:50:00,44.19,44.22,44.15,44.2,859618.0,42.7037,42.7327,42.665,42.7133,859618.0
2017-02-06 09:30:00,44.8,45.26,44.74,45.14,593320.0,43.2932,43.7377,43.2352,43.6217,593320.0
2017-02-06 09:40:00,45.15,45.6,45.15,45.41,506566.0,43.6314,44.0662,43.6314,43.8826,506566.0
2017-02-06 09:50:00,45.42,45.42,45.18,45.27,141577.0,43.8923,43.8923,43.6604,43.7473,141577.0
2017-02-06 10:00:00,45.27,45.36,45.16,45.3,178808.0,43.7473,43.8343,43.641,43.7763,178808.0
2017-02-06 10:10:00,45.31,45.47,45.26,45.47,148031.0,43.786,43.9406,43.7377,43.9406,148031.0
2017-02-06 10:20:00,45.47,45.54,45.41,45.48,140546.0,43.9406,44.0083,43.8826,43.9503,140546.0
2017-02-06 10:30:00,45.47,45.47,45.31,45.38,136778.0,43.9406,43.9406,43.786,43.8536,136778.0
2017-02-06 10:40:00,45.37,45.43,45.25,45.27,87354.0,43.844,43.902,43.728,43.7473,87354.0
2017-02-06 10:50:00,45.28,45.33,45.11,45.14,91230.0,43.757,43.8053,43.5927,43.6217,91230.0
2017-02-06 11:00:00,45.13,45.15,45.02,45.04,84939.0,43.6121,43.6314,43.5058,43.5251,84939.0
2017-02-06 11:10:00,45.03,45.07,44.97,44.99,136217.0,43.5154,43.5541,43.4574,43.4768,136217.0
2017-02-06 11:20:00,45.0,45.14,44.97,45.06,157719.0,43.4864,43.6217,43.4574,43.5444,157719.0
2017-02-06 11:30:00,45.05,45.13,45.05,45.07,48402.0,43.5347,43.6121,43.5347,43.5541,48402.0
2017-02-06 11:40:00,45.07,45.1,45.02,45.03,43649.0,43.5541,43.5831,43.5058,43.5154,43649.0
2017-02-06 11:50:00,45.02,45.07,44.93,45.02,93891.0,43.5058,43.5541,43.4188,43.5058,93891.0
2017-02-06 12:00:00,45.0,45.07,45.0,45.02,34892.0,43.4864,43.5541,43.4864,43.5058,34892.0
2017-02-06 12:10:00,45.01,45.02,44.94,45.02,100236.0,43.4961,43.5058,43.4284,43.5058,100236.0
2017-02-06 12:20:00,45.01,45.07,45.0,45.05,84398.0,43.4961,43.5541,43.4864,43.5347,84398.0
2017-02-06 12:30:00,45.04,45.05,44.94,45.0,101367.0,43.5251,43.5347,43.4284,43.4864,101367.0
2017-02-06 12:40:00,45.0,45.01,44.98,45.0,229742.0,43.4864,43.4961,43.4671,43.4864,229742.0
2017-02-06 12:50:00,44.99,45.03,44.99,45.03,155319.0,43.4768,43.5154,43.4768,43.5154,155319.0
2017-02-06 13:00:00,45.03,45.06,44.96,44.99,65376.0,43.5154,43.5444,43.4478,43.4768,65376.0
2017-02-06 13:10:00,44.98,45.0,44.91,44.92,68358.0,43.4671,43.4864,43.3995,43.4091,68358.0
2017-02-06 13:20:00,44.92,45.0,44.91,44.96,60942.0,43.4091,43.4864,43.3995,43.4478,60942.0
2017-02-06 13:30:00,44.96,44.99,44.94,44.95,40751.0,43.4478,43.4768,43.4284,43.4381,40751.0
2017-02-06 13:40:00,44.95,44.99,44.93,44.97,52365.0,43.4381,43.4768,43.4188,43.4574,52365.0
2017-02-06 13:50:00,44.98,45.0,44.97,44.98,67654.0,43.4671,43.4864,43.4574,43.4671,67654.0
2017-02-06 14:00:00,44.98,45.0,44.94,44.94,31670.0,43.4671,43.4864,43.4284,43.4284,31670.0
2017-02-06 14:10:00,44.94,44.94,44.9,44.9,39894.0,43.4284,43.4284,43.3898,43.3898,39894.0
2017-02-06 14:20:00,44.9,44.92,44.9,44.91,45365.0,43.3898,43.4091,43.3898,43.3995,45365.0
2017-02-06 14:30:00,44.91,44.91,44.83,44.84,65490.0,43.3995,43.3995,43.3221,43.3318,65490.0
2017-02-06 14:40:00,44.85,44.88,44.8,44.81,60330.0,43.3415,43.3705,43.2932,43.3028,60330.0
2017-02-06 14:50:00,44.82,44.85,44.8,44.82,52893.0,43.3125,43.3415,43.2932,43.3125,52893.0
2017-02-06 15:00:00,44.82,44.93,44.82,44.9,56954.0,43.3125,43.4188,43.3125,43.3898,56954.0
2017-02-06 15:10:00,44.91,44.92,44.85,44.87,72543.0,43.3995,43.4091,43.3415,43.3608,72543.0
2017-02-06 15:20:00,44.87,44.9,44.85,44.89,51369.0,43.3608,43.3898,43.3415,43.3801,51369.0
2017-02-06 15:30:00,44.89,44.97,44.88,44.97,118589.0,43.3801,43.4574,43.3705,43.4574,118589.0
2017-02-06 15:40:00,44.97,44.99,44.96,44.97,216292.0,43.4574,43.4768,43.4478,43.4574,216292.0
2017-02-06 15:50:00,44.97,45.3,44.96,45.29,921744.0,43.4574,43.7763,43.4478,43.7667,921744.0
2017-02-07 09:30:00,45.75,45.75,45.01,45.2,348339.0,44.2112,44.2112,43.4961,43.6797,348339.0
2017-02-07 09:40:00,45.18,45.57,45.16,45.56,180213.0,43.6604,44.0373,43.641,44.0276,180213.0
2017-02-07 09:50:00,45.55,45.6,45.34,45.41,176856.0,44.0179,44.0662,43.815,43.8826,176856.0
2017-02-07 10:00:00,45.41,45.5,45.39,45.46,130884.0,43.8826,43.9696,43.8633,43.931,130884.0
2017-02-07 10:10:00,45.47,45.49,45.4,45.4,129870.0,43.9406,43.9599,43.873,43.873,129870.0
2017-02-07 10:20:00,45.4,45.41,45.3,45.4,104292.0,43.873,43.8826,43.7763,43.873,104292.0
2017-02-07 10:30:00,45.4,45.41,45.35,45.41,100165.0,43.873,43.8826,43.8247,43.8826,100165.0
2017-02-07 10:40:00,45.41,45.54,45.41,45.53,128347.0,43.8826,44.0083,43.8826,43.9986,128347.0
2017-02-07 10:50:00,45.53,45.65,45.53,45.63,156094.0,43.9986,44.1146,43.9986,44.0952,156094.0
2017-02-07 11:00:00,45.63,45.74,45.62,45.73,131484.0,44.0952,44.2015,44.0856,44.1919,131484.0
2017-02-07 11:10:00,45.73,45.82,45.64,45.77,347751.0,44.1919,44.2788,44.1049,44.2305,347751.0
2017-02-07 11:20:00,45.78,45.82,45.74,45.8,100700.0,44.2402,44.2788,44.2015,44.2595,100700.0
2017-02-07 11:30:00,45.79,45.85,45.79,45.84,87653.0,44.2499,44.3078,44.2499,44.2982,87653.0
2017-02-07 11:40:00,45.84,46.13,45.84,46.07,237146.0,44.2982,44.5784,44.2982,44.5204,237146.0
2017-02-07 11:50:00,46.08,46.12,45.94,45.98,181117.0,44.5301,44.5688,44.3948,44.4335,181117.0
2017-02-07 12:00:00,45.97,46.07,45.94,46.02,100807.0,44.4238,44.5204,44.3948,44.4721,100807.0
2017-02-07 12:10:00,46.02,46.03,45.89,45.9,89056.0,44.4721,44.4818,44.3465,44.3562,89056.0
2017-02-07 12:20:00,45.9,45.91,45.65,45.67,128672.0,44.3562,44.3658,44.1146,44.1339,128672.0
2017-02-07 12:30:00,45.66,45.81,45.64,45.81,76292.0,44.1242,44.2692,44.1049,44.2692,76292.0
2017-02-07 12:40:00,45.81,45.85,45.76,45.79,152236.0,44.2692,44.3078,44.2209,44.2499,152236.0
2017-02-07 12:50:00,45.78,45.82,45.66,45.69,72108.0,44.2402,44.2788,44.1242,44.1532,72108.0
2017-02-07 13:00:00,45.69,45.69,45.54,45.55,75801.0,44.1532,44.1532,44.0083,44.0179,75801.0
2017-02-07 13:10:00,45.55,45.56,45.45,45.46,99017.0,44.0179,44.0276,43.9213,43.931,99017.0
2017-02-07 13:20:00,45.46,45.48,45.37,45.46,88424.0,43.931,43.9503,43.844,43.931,88424.0
2017-02-07 13:30:00,45.46,45.47,45.33,45.33,68647.0,43.931,43.9406,43.8053,43.8053,68647.0
2017-02-07 13:40:00,45.33,45.37,45.3,45.31,72719.0,43.8053,43.844,43.7763,43.786,72719.0
2017-02-07 13:50:00,45.31,45.36,45.25,45.34,106637.0,43.786,43.8343,43.728,43.815,106637.0
2017-02-07 14:00:00,45.34,45.44,45.34,45.4,70915.0,43.815,43.9116,43.815,43.873,70915.0
2017-02-07 14:10:00,45.39,45.39,45.22,45.36,99326.0,43.8633,43.8633,43.699,43.8343,99326.0
2017-02-07 14:20:00,45.35,45.41,45.28,45.41,74476.0,43.8247,43.8826,43.757,43.8826,74476.0
2017-02-07 14:30:00,45.4,45.45,45.37,45.4,50838.0,43.873,43.9213,43.844,43.873,50838.0
2017-02-07 14:40:00,45.4,45.45,45.39,45.41,56515.0,43.873,43.9213,43.8633,43.8826,56515.0
2017-02-07 14:50:00,45.42,45.43,45.36,45.36,71663.0,43.8923,43.902,43.8343,43.8343,71663.0
2017-02-07 15:00:00,45.36,45.43,45.35,45.35,65070.0,43.8343,43.902,43.8247,43.8247,65070.0
2017-02-07 15:10:00,45.36,45.37,45.26,45.28,77167.0,43.8343,43.844,43.7377,43.757,77167.0
2017-02-07 15:20:00,45.27,45.28,45.16,45.22,73842.0,43.7473,43.757,43.641,43.699,73842.0
2017-02-07 15:30:00,45.23,45.25,45.16,45.17,151323.0,43.7087,43.728,43.641,43.6507,151323.0
2017-02-07 15:40:00,45.17,45.18,45.1,45.15,140515.0,43.6507,43.6604,43.5831,43.6314,140515.0
2017-02-07 15:50:00,45.16,45.18,45.08,45.18,385677.0,43.641,43.6604,43.5637,43.6604,385677.0
2017-02-08 09:30:00,45.26,45.26,44.57,44.92,226506.0,43.7377,43.7377,43.0709,43.4091,226506.0
2017-02-08 09:40:00,44.92,45.17,44.91,44.95,80066.0,43.4091,43.6507,43.3995,43.4381,80066.0
2017-02-08 09:50:00,44.95,45.13,44.75,44.81,110018.0,43.4381,43.6121,43.2448,43.3028,110018.0
2017-02-08 10:00:00,44.8,44.87,44.53,44.53,257377.0,43.2932,43.3608,43.0322,43.0322,257377.0
2017-02-08 10:10:00,44.51,44.78,44.51,44.76,243556.0,43.0129,43.2738,43.0129,43.2545,243556.0
2017-02-08 10:20:00,44.76,44.8,44.66,44.7,149419.0,43.2545,43.2932,43.1579,43.1965,149419.0
2017-02-08 10:30:00,44.71,44.96,44.71,44.94,110033.0,43.2062,43.4478,43.2062,43.4284,110033.0
2017-02-08 10:40:00,44.94,45.1,44.89,45.04,104687.0,43.4284,43.5831,43.3801,43.5251,104687.0
2017-02-08 10:50:00,45.04,45.07,44.83,44.86,121760.0,43.5251,43.5541,43.3221,43.3511,121760.0
2017-02-08 11:00:00,44.87,45.14,44.87,45.08,120565.0,43.3608,43.6217,43.3608,43.5637,120565.0
2017-02-08 11:10:00,45.09,45.15,44.94,44.97,75786.0,43.5734,43.6314,43.4284,43.4574,75786.0
2017-02-08 11:20:00,44.97,44.98,44.88,44.93,82114.0,43.4574,43.4671,43.3705,43.4188,82114.0
2017-02-08 11:30:00,44.92,45.01,44.9,44.93,83729.0,43.4091,43.4961,43.3898,43.4188,83729.0
2017-02-08 11:40:00,44.93,45.03,44.92,44.93,52996.0,43.4188,43.5154,43.4091,43.4188,52996.0
2017-02-08 11:50:00,44.92,44.98,44.86,44.96,77658.0,43.4091,43.4671,43.3511,43.4478,77658.0
2017-02-08 12:00:00,44.97,45.11,44.97,45.09,96126.0,43.4574,43.5927,43.4574,43.5734,96126.0
2017-02-08 12:10:00,45.09,45.12,45.04,45.07,57831.0,43.5734,43.6024,43.5251,43.5541,57831.0
2017-02-08 12:20:00,45.06,45.08,45.02,45.02,56780.0,43.5444,43.5637,43.5058,43.5058,56780.0
2017-02-08 12:30:00,45.02,45.06,44.89,44.93,89382.0,43.5058,43.5444,43.3801,43.4188,89382.0
2017-02-08 12:40:00,44.91,44.95,44.83,44.86,62906.0,43.3995,43.4381,43.3221,43.3511,62906.0
2017-02-08 12:50:00,44.85,44.85,44.77,44.81,73901.0,43.3415,43.3415,43.2642,43.3028,73901.0
2017-02-08 13:00:00,44.82,44.98,44.81,44.94,54399.0,43.3125,43.4671,43.3028,43.4284,54399.0
2017-02-08 13:10:00,44.93,44.94,44.85,44.93,65457.0,43.4188,43.4284,43.3415,43.4188,65457.0
2017-02-08 13:20:00,44.92,44.98,44.91,44.96,36152.0,43.4091,43.4671,43.3995,43.4478,36152.0
2017-02-08 13:30:00,44.96,44.99,44.93,44.98,28004.0,43.4478,43.4768,43.4188,43.4671,28004.0
2017-02-08 13:40:00,44.98,45.1,44.95,45.06,89899.0,43.4671,43.5831,43.4381,43.5444,89899.0
2017-02-08 13:50:00,45.07,45.11,45.05,45.08,60854.0,43.5541,43.5927,43.5347,43.5637,60854.0
2017-02-08 14:00:00,45.08,45.12,45.03,45.06,39563.0,43.5637,43.6024,43.5154,43.5444,39563.0
2017-02-08 14:10:00,45.05,45.07,44.99,45.07,40939.0,43.5347,43.5541,43.4768,43.5541,40939.0
2017-02-08 14:20:00,45.06,45.08,44.97,44.99,42116.0,43.5444,43.5637,43.4574,43.4768,42116.0
2017-02-08 14:30:00,45.0,45.07,45.0,45.05,40779.0,43.4864,43.5541,43.4864,43.5347,40779.0
2017-02-08 14:40:00,45.05,45.07,45.02,45.06,39370.0,43.5347,43.5541,43.5058,43.5444,39370.0
2017-02-08 14:50:00,45.05,45.08,45.04,45.04,37274.0,43.5347,43.5637,43.5251,43.5251,37274.0
2017-02-08 15:00:00,45.04,45.05,44.91,44.98,61875.0,43.5251,43.5347,43.3995,43.4671,61875.0
2017-02-08 15:10:00,44.98,45.01,44.95,45.01,32840.0,43.4671,43.4961,43.4381,43.4961,32840.0
2017-02-08 15:20:00,45.01,45.09,44.98,45.08,79727.0,43.4961,43.5734,43.4671,43.5637,79727.0
2017-02-08 15:30:00,45.09,45.13,45.06,45.13,76888.0,43.5734,43.6121,43.5444,43.6121,76888.0
2017-02-08 15:40:00,45.13,45.13,45.04,45.05,72996.0,43.6121,43.6121,43.5251,43.5347,72996.0
2017-02-08 15:50:00,45.06,45.09,45.03,45.05,344791.0,43.5444,43.5734,43.5154,43.5347,344791.0
2017-02-09 09:30:00,45.07,45.25,44.94,45.0,202192.0,43.6481,43.8225,43.5222,43.5803,202192.0
2017-02-09 09:40:00,45.01,45.15,45.0,45.11,98623.0,43.59,43.7256,43.5803,43.6869,98623.0
2017-02-09 09:50:00,45.12,45.27,45.01,45.14,95907.0,43.6966,43.8418,43.59,43.7159,95907.0
2017-02-09 10:00:00,45.17,45.4,45.14,45.39,121501.0,43.745,43.9677,43.7159,43.958,121501.0
2017-02-09 10:10:00,45.4,46.3,45.39,46.29,724316.0,43.9677,44.8393,43.958,44.8297,724316.0
2017-02-09 10:20:00,46.3,46.38,45.85,46.35,597229.0,44.8393,44.9168,44.4035,44.8878,597229.0
2017-02-09 10:30:00,46.33,46.45,46.12,46.31,287847.0,44.8684,44.9846,44.665,44.849,287847.0
2017-02-09 10:40:00,46.32,46.51,46.27,46.46,236046.0,44.8587,45.0427,44.8103,44.9943,236046.0
2017-02-09 10:50:00,46.48,46.57,46.43,46.56,244012.0,45.0137,45.1008,44.9652,45.0911,244012.0
2017-02-09 11:00:00,46.56,46.6,46.3,46.41,192539.0,45.0911,45.1299,44.8393,44.9459,192539.0
2017-02-09 11:10:00,46.41,46.56,46.32,46.43,211012.0,44.9459,45.0911,44.8587,44.9652,211012.0
2017-02-09 11:20:00,46.43,46.53,46.39,46.45,116514.0,44.9652,45.0621,44.9265,44.9846,116514.0
2017-02-09 11:30:00,46.46,46.48,46.25,46.29,77167.0,44.9943,45.0137,44.7909,44.8297,77167.0
2017-02-09 11:40:00,46.28,46.45,46.28,46.4,85483.0,44.82,44.9846,44.82,44.9362,85483.0
2017-02-09 11:50:00,46.41,46.44,46.32,46.34,44773.0,44.9459,44.9749,44.8587,44.8781,44773.0
2017-02-09 12:00:00,46.34,46.41,46.32,46.32,55197.0,44.8781,44.9459,44.8587,44.8587,55197.0
2017-02-09 12:10:00,46.34,46.47,46.33,46.42,26971.0,44.8781,45.004,44.8684,44.9556,26971.0
2017-02-09 12:20:00,46.42,46.43,46.34,46.39,50629.0,44.9556,44.9652,44.8781,44.9265,50629.0
2017-02-09 12:30:00,46.39,46.39,46.32,46.34,82572.0,44.9265,44.9265,44.8587,44.8781,82572.0
2017-02-09 12:40:00,46.34,46.41,46.25,46.25,49691.0,44.8781,44.9459,44.7909,44.7909,49691.0
2017-02-09 12:50:00,46.25,46.33,46.25,46.27,29019.0,44.7909,44.8684,44.7909,44.8103,29019.0
2017-02-09 13:00:00,46.27,46.34,46.24,46.25,58251.0,44.8103,44.8781,44.7812,44.7909,58251.0
2017-02-09 13:10:00,46.26,46.27,46.18,46.22,87363.0,44.8006,44.8103,44.7231,44.7619,87363.0
2017-02-09 13:20:00,46.22,46.32,46.21,46.32,51242.0,44.7619,44.8587,44.7522,44.8587,51242.0
2017-02-09 13:30:00,46.32,46.32,46.24,46.3,30756.0,44.8587,44.8587,44.7812,44.8393,30756.0
2017-02-09 13:40:00,46.3,46.36,46.27,46.35,42497.0,44.8393,44.8974,44.8103,44.8878,42497.0
2017-02-09 13:50:00,46.35,46.43,46.34,46.38,84258.0,44.8878,44.9652,44.8781,44.9168,84258.0
2017-02-09 14:00:00,46.39,46.41,46.36,46.4,59949.0,44.9265,44.9459,44.8974,44.9362,59949.0
2017-02-09 14:10:00,46.4,46.41,46.25,46.25,65616.0,44.9362,44.9459,44.7909,44.7909,65616.0
2017-02-09 14:20:00,46.26,46.3,46.24,46.26,66149.0,44.8006,44.8393,44.7812,44.8006,66149.0
2017-02-09 14:30:00,46.25,46.31,46.23,46.26,94533.0,44.7909,44.849,44.7715,44.8006,94533.0
2017-02-09 14:40:00,46.26,46.36,46.23,46.35,83632.0,44.8006,44.8974,44.7715,44.8878,83632.0
2017-02-09 14:50:00,46.35,46.45,46.29,46.45,124694.0,44.8878,44.9846,44.8297,44.9846,124694.0
2017-02-09 15:00:00,46.45,46.45,46.38,46.45,92881.0,44.9846,44.9846,44.9168,44.9846,92881.0
2017-02-09 15:10:00,46.45,46.55,46.44,46.49,175889.0,44.9846,45.0814,44.9749,45.0233,175889.0
2017-02-09 15:20:00,46.49,46.54,46.44,46.45,116989.0,45.0233,45.0718,44.9749,44.9846,116989.0
2017-02-09 15:30:00,46.45,46.46,46.32,46.36,146668.0,44.9846,44.9943,44.8587,44.8974,146668.0
2017-02-09 15:40:00,46.36,46.44,46.31,46.34,260064.0,44.8974,44.9749,44.849,44.8781,260064.0
2017-02-09 15:50:00,46.34,46.38,46.28,46.31,467878.0,44.8781,44.9168,44.82,44.849,467878.0
2017-02-10 09:30:00,46.6,46.7,46.51,46.65,200738.0,45.1299,45.2267,45.0427,45.1783,200738.0
2017-02-10 09:40:00,46.65,46.68,46.41,46.45,185656.0,45.1783,45.2073,44.9459,44.9846,185656.0
2017-02-10 09:50:00,46.44,46.53,46.3,46.48,129250.0,44.9749,45.0621,44.8393,45.0137,129250.0
2017-02-10 10:00:00,46.48,46.5,46.26,46.29,209770.0,45.0137,45.033,44.8006,44.8297,209770.0
2017-02-10 10:10:00,46.29,46.34,46.26,46.27,85437.0,44.8297,44.8781,44.8006,44.8103,85437.0
2017-02-10 10:20:00,46.27,46.36,46.27,46.33,180262.0,44.8103,44.8974,44.8103,44.8684,180262.0
2017-02-10 10:30:00,46.34,46.45,46.32,46.42,82342.0,44.8781,44.9846,44.8587,44.9556,82342.0
2017-02-10 10:40:00,46.42,46.44,46.25,46.25,83845.0,44.9556,44.9749,44.7909,44.7909,83845.0
2017-02-10 10:50:00,46.25,46.33,46.2,46.3,103831.0,44.7909,44.8684,44.7425,44.8393,103831.0
2017-02-10 11:00:00,46.3,46.32,46.2,46.21,53453.0,44.8393,44.8587,44.7425,44.7522,53453.0
2017-02-10 11:10:00,46.2,46.27,46.19,46.27,48859.0,44.7425,44.8103,44.7328,44.8103,48859.0
2017-02-10 11:20:00,46.27,46.28,46.17,46.23,87005.0,44.8103,44.82,44.7134,44.7715,87005.0
2017-02-10 11:30:00,46.23,46.26,46.19,46.21,64856.0,44.7715,44.8006,44.7328,44.7522,64856.0
2017-02-10 11:40:00,46.22,46.31,46.22,46.28,53490.0,44.7619,44.849,44.7619,44.82,53490.0
2017-02-10 11:50:00,46.28,46.3,46.25,46.27,20599.0,44.82,44.8393,44.7909,44.8103,20599.0
2017-02-10 12:00:00,46.28,46.42,46.28,46.39,56990.0,44.82,44.9556,44.82,44.9265,56990.0
2017-02-10 12:10:00,46.39,46.39,46.27,46.29,55883.0,44.9265,44.9265,44.8103,44.8297,55883.0
2017-02-10 12:20:00,46.28,46.34,46.26,46.32,46147.0,44.82,44.8781,44.8006,44.8587,46147.0
2017-02-10 12:30:00,46.32,46.38,46.28,46.28,35120.0,44.8587,44.9168,44.82,44.82,35120.0
2017-02-10 12:40:00,46.28,46.31,46.28,46.31,20605.0,44.82,44.849,44.82,44.849,20605.0
2017-02-10 12:50:00,46.31,46.31,46.23,46.24,34039.0,44.849,44.849,44.7715,44.7812,34039.0
2017-02-10 13:00:00,46.23,46.28,46.22,46.27,29637.0,44.7715,44.82,44.7619,44.8103,29637.0
2017-02-10 13:10:00,46.27,46.38,46.26,46.37,71936.0,44.8103,44.9168,44.8006,44.9071,71936.0
2017-02-10 13:20:00,46.37,46.41,46.35,46.39,57189.0,44.9071,44.9459,44.8878,44.9265,57189.0
2017-02-10 13:30:00,46.38,46.44,46.37,46.44,29089.0,44.9168,44.9749,44.9071,44.9749,29089.0
2017-02-10 13:40:00,46.44,46.45,46.41,46.44,51906.0,44.9749,44.9846,44.9459,44.9749,51906.0
2017-02-10 13:50:00,46.45,46.45,46.34,46.34,46378.0,44.9846,44.9846,44.8781,44.8781,46378.0
2017-02-10 14:00:00,46.35,46.38,46.33,46.34,28773.0,44.8878,44.9168,44.8684,44.8781,28773.0
2017-02-10 14:10:00,46.34,46.37,46.29,46.29,59303.0,44.8781,44.9071,44.8297,44.8297,59303.0
2017-02-10 14:20:00,46.3,46.33,46.29,46.31,33787.0,44.8393,44.8684,44.8297,44.849,33787.0
2017-02-10 14:30:00,46.32,46.33,46.26,46.27,36032.0,44.8587,44.8684,44.8006,44.8103,36032.0
2017-02-10 14:40:00,46.26,46.28,46.21,46.24,76749.0,44.8006,44.82,44.7522,44.7812,76749.0
2017-02-10 14:50:00,46.24,46.24,46.19,46.2,44853.0,44.7812,44.7812,44.7328,44.7425,44853.0
2017-02-10 15:00:00,46.21,46.25,46.19,46.22,45993.0,44.7522,44.7909,44.7328,44.7619,45993.0
2017-02-10 15:10:00,46.22,46.28,46.21,46.27,58308.0,44.7619,44.82,44.7522,44.8103,58308.0
2017-02-10 15:20:00,46.27,46.28,46.21,46.21,73628.0,44.8103,44.82,44.7522,44.7522,73628.0
2017-02-10 15:30:00,46.21,46.29,46.21,46.26,79262.0,44.7522,44.8297,44.7522,44.8006,79262.0
2017-02-10 15:40:00,46.27,46.28,46.21,46.25,60317.0,44.8103,44.82,44.7522,44.7909,60317.0
2017-02-10 15:50:00,46.25,46.54,46.2,46.45,856287.0,44.7909,45.0718,44.7425,44.9846,856287.0
2017-02-13 09:30:00,46.56,46.91,46.5,46.88,168416.0,45.0911,45.4301,45.033,45.401,168416.0
2017-02-13 09:40:00,46.86,47.19,46.86,47.0,191531.0,45.3817,45.7013,45.3817,45.5173,191531.0
2017-02-13 09:50:00,47.0,47.15,46.88,47.15,149619.0,45.5173,45.6625,45.401,45.6625,149619.0
2017-02-13 10:00:00,47.15,47.25,47.13,47.21,160954.0,45.6625,45.7594,45.6432,45.7206,160954.0
2017-02-13 10:10:00,47.21,47.22,47.15,47.2,76873.0,45.7206,45.7303,45.6625,45.7109,76873.0
2017-02-13 10:20:00,47.21,47.23,47.16,47.21,179681.0,45.7206,45.74,45.6722,45.7206,179681.0
2017-02-13 10:30:00,47.21,47.37,47.19,47.22,210436.0,45.7206,45.8756,45.7013,45.7303,210436.0
2017-02-13 10:40:00,47.23,47.3,47.19,47.24,165622.0,45.74,45.8078,45.7013,45.7497,165622.0
2017-02-13 10:50:00,47.24,47.27,47.18,47.24,176445.0,45.7497,45.7787,45.6916,45.7497,176445.0
2017-02-13 11:00:00,47.25,47.28,47.21,47.27,105784.0,45.7594,45.7884,45.7206,45.7787,105784.0
2017-02-13 11:10:00,47.28,47.32,47.24,47.31,83723.0,45.7884,45.8272,45.7497,45.8175,83723.0
2017-02-13 11:20:00,47.31,47.39,47.3,47.35,68879.0,45.8175,45.8949,45.8078,45.8562,68879.0
2017-02-13 11:30:00,47.35,47.35,47.28,47.3,73586.0,45.8562,45.8562,45.7884,45.8078,73586.0
2017-02-13 11:40:00,47.31,47.34,47.28,47.33,90142.0,45.8175,45.8465,45.7884,45.8368,90142.0
2017-02-13 11:50:00,47.33,47.33,47.31,47.32,50358.0,45.8368,45.8368,45.8175,45.8272,50358.0
2017-02-13 12:00:00,47.33,47.34,47.3,47.32,52475.0,45.8368,45.8465,45.8078,45.8272,52475.0
2017-02-13 12:10:00,47.31,47.34,47.23,47.23,80688.0,45.8175,45.8465,45.74,45.74,80688.0
2017-02-13 12:20:00,47.23,47.33,47.23,47.32,120894.0,45.74,45.8368,45.74,45.8272,120894.0
2017-02-13 12:30:00,47.32,47.4,47.31,47.38,73487.0,45.8272,45.9046,45.8175,45.8853,73487.0
2017-02-13 12:40:00,47.38,47.38,47.32,47.33,42820.0,45.8853,45.8853,45.8272,45.8368,42820.0
2017-02-13 12:50:00,47.34,47.47,47.34,47.47,157184.0,45.8465,45.9724,45.8465,45.9724,157184.0
2017-02-13 13:00:00,47.47,47.57,47.44,47.54,135614.0,45.9724,46.0693,45.9434,46.0402,135614.0
2017-02-13 13:10:00,47.54,47.55,47.48,47.53,99330.0,46.0402,46.0499,45.9821,46.0305,99330.0
2017-02-13 13:20:00,47.53,47.63,47.53,47.61,58271.0,46.0305,46.1274,46.0305,46.108,58271.0
2017-02-13 13:30:00,47.62,47.68,47.6,47.63,79786.0,46.1177,46.1758,46.0983,46.1274,79786.0
2017-02-13 13:40:00,47.63,47.78,47.58,47.76,135272.0,46.1274,46.2726,46.079,46.2533,135272.0
2017-02-13 13:50:00,47.75,47.76,47.69,47.72,54431.0,46.2436,46.2533,46.1855,46.2145,54431.0
2017-02-13 14:00:00,47.71,47.72,47.66,47.68,46107.0,46.2049,46.2145,46.1564,46.1758,46107.0
2017-02-13 14:10:00,47.67,47.67,47.57,47.61,188875.0,46.1661,46.1661,46.0693,46.108,188875.0
2017-02-13 14:20:00,47.62,47.63,47.58,47.62,53695.0,46.1177,46.1274,46.079,46.1177,53695.0
2017-02-13 14:30:00,47.62,47.63,47.57,47.6,67422.0,46.1177,46.1274,46.0693,46.0983,67422.0
2017-02-13 14:40:00,47.61,47.66,47.54,47.61,585893.0,46.108,46.1564,46.0402,46.108,585893.0
2017-02-13 14:50:00,47.61,47.62,47.54,47.56,91800.0,46.108,46.1177,46.0402,46.0596,91800.0
2017-02-13 15:00:00,47.55,47.6,47.55,47.58,152046.0,46.0499,46.0983,46.0499,46.079,152046.0
2017-02-13 15:10:00,47.58,47.61,47.46,47.5,231806.0,46.079,46.108,45.9627,46.0015,231806.0
2017-02-13 15:20:00,47.5,47.52,47.45,47.48,81499.0,46.0015,46.0208,45.9531,45.9821,81499.0
2017-02-13 15:30:00,47.48,47.5,47.4,47.49,120577.0,45.9821,46.0015,45.9046,45.9918,120577.0
2017-02-13 15:40:00,47.49,47.56,47.49,47.55,166210.0,45.9918,46.0596,45.9918,46.0499,166210.0
2017-02-13 15:50:00,47.54,47.55,47.36,47.41,501739.0,46.0402,46.0499,45.8659,45.9143,501739.0
2017-02-14 09:30:00,47.26,47.28,46.83,46.83,170308.0,45.7691,45.7884,45.3526,45.3526,170308.0
2017-02-14 09:40:00,46.85,46.86,46.62,46.65,165719.0,45.372,45.3817,45.1492,45.1783,165719.0
2017-02-14 09:50:00,46.64,46.84,46.52,46.78,204445.0,45.1686,45.3623,45.0524,45.3042,204445.0
2017-02-14 10:00:00,46.77,46.93,46.72,46.89,174210.0,45.2945,45.4495,45.2461,45.4107,174210.0
2017-02-14 10:10:00,46.89,47.03,46.87,47.01,97406.0,45.4107,45.5463,45.3914,45.5269,97406.0
2017-02-14 10:20:00,47.0,47.06,46.91,47.02,100648.0,45.5173,45.5754,45.4301,45.5366,100648.0
2017-02-14 10:30:00,47.02,47.03,46.87,46.96,67320.0,45.5366,45.5463,45.3914,45.4785,67320.0
2017-02-14 10:40:00,46.98,47.04,46.93,46.98,151599.0,45.4979,45.556,45.4495,45.4979,151599.0
2017-02-14 10:50:00,46.98,47.01,46.94,47.0,83646.0,45.4979,45.5269,45.4591,45.5173,83646.0
2017-02-14 11:00:00,46.99,46.99,46.85,46.91,116397.0,45.5076,45.5076,45.372,45.4301,116397.0
2017-02-14 11:10:00,46.91,46.97,46.83,46.92,106811.0,45.4301,45.4882,45.3526,45.4398,106811.0
2017-02-14 11:20:00,46.93,46.98,46.9,46.91,44669.0,45.4495,45.4979,45.4204,45.4301,44669.0
2017-02-14 11:30:00,46.92,46.97,46.91,46.94,44660.0,45.4398,45.4882,45.4301,45.4591,44660.0
2017-02-14 11:40:00,46.94,46.96,46.86,46.87,64417.0,45.4591,45.4785,45.3817,45.3914,64417.0
2017-02-14 11:50:00,46.87,46.96,46.86,46.9,71287.0,45.3914,45.4785,45.3817,45.4204,71287.0
2017-02-14 12:00:00,46.89,46.92,46.69,46.69,113684.0,45.4107,45.4398,45.217,45.217,113684.0
2017-02-14 12:10:00,46.68,46.7,46.6,46.7,109321.0,45.2073,45.2267,45.1299,45.2267,109321.0
2017-02-14 12:20:00,46.7,46.7,46.62,46.63,50247.0,45.2267,45.2267,45.1492,45.1589,50247.0
2017-02-14 12:30:00,46.62,46.71,46.62,46.64,61515.0,45.1492,45.2364,45.1492,45.1686,61515.0
2017-02-14 12:40:00,46.64,46.7,46.63,46.64,45477.0,45.1686,45.2267,45.1589,45.1686,45477.0
2017-02-14 12:50:00,46.64,46.72,46.63,46.7,67862.0,45.1686,45.2461,45.1589,45.2267,67862.0
2017-02-14 13:00:00,46.7,46.72,46.66,46.72,64934.0,45.2267,45.2461,45.188,45.2461,64934.0
2017-02-14 13:10:00,46.72,46.73,46.64,46.7,94523.0,45.2461,45.2558,45.1686,45.2267,94523.0
2017-02-14 13:20:00,46.7,46.72,46.64,46.66,81963.0,45.2267,45.2461,45.1686,45.188,81963.0
2017-02-14 13:30:00,46.66,46.67,46.48,46.48,163393.0,45.188,45.1977,45.0137,45.0137,163393.0
2017-02-14 13:40:00,46.48,46.58,46.47,46.55,107696.0,45.0137,45.1105,45.004,45.0814,107696.0
2017-02-14 13:50:00,46.55,46.57,46.5,46.55,55002.0,45.0814,45.1008,45.033,45.0814,55002.0
2017-02-14 14:00:00,46.54,46.66,46.54,46.6,81167.0,45.0718,45.188,45.0718,45.1299,81167.0
2017-02-14 14:10:00,46.6,46.74,46.6,46.68,90339.0,45.1299,45.2655,45.1299,45.2073,90339.0
2017-02-14 14:20:00,46.67,46.7,46.57,46.62,87113.0,45.1977,45.2267,45.1008,45.1492,87113.0
2017-02-14 14:30:00,46.62,46.62,46.48,46.49,95310.0,45.1492,45.1492,45.0137,45.0233,95310.0
2017-02-14 14:40:00,46.48,46.56,46.45,46.53,236164.0,45.0137,45.0911,44.9846,45.0621,236164.0
2017-02-14 14:50:00,46.52,46.53,46.46,46.47,89325.0,45.0524,45.0621,44.9943,45.004,89325.0
2017-02-14 15:00:00,46.46,46.52,46.46,46.49,81101.0,44.9943,45.0524,44.9943,45.0233,81101.0
2017-02-14 15:10:00,46.49,46.51,46.45,46.48,130101.0,45.0233,45.0427,44.9846,45.0137,130101.0
2017-02-14 15:20:00,46.48,46.49,46.45,46.48,91133.0,45.0137,45.0233,44.9846,45.0137,91133.0
2017-02-14 15:30:00,46.48,46.56,46.47,46.53,264718.0,45.0137,45.0911,45.004,45.0621,264718.0
2017-02-14 15:40:00,46.53,46.6,46.53,46.6,154246.0,45.0621,45.1299,45.0621,45.1299,154246.0
2017-02-14 15:50:00,46.59,46.6,46.48,46.58,660086.0,45.1202,45.1299,45.0137,45.1105,660086.0
2017-02-15 09:30:00,47.6,47.62,46.93,47.35,636372.0,46.0983,46.1177,45.4495,45.8562,636372.0
2017-02-15 09:40:00,47.36,47.54,47.34,47.39,407820.0,45.8659,46.0402,45.8465,45.8949,407820.0
2017-02-15 09:50:00,47.38,47.4,47.2,47.26,362484.0,45.8853,45.9046,45.7109,45.7691,362484.0
2017-02-15 10:00:00,47.25,47.33,47.12,47.26,272569.0,45.7594,45.8368,45.6335,45.7691,272569.0
2017-02-15 10:10:00,47.26,47.52,47.22,47.42,254953.0,45.7691,46.0208,45.7303,45.924,254953.0
2017-02-15 10:20:00,47.42,47.52,47.33,47.42,192748.0,45.924,46.0208,45.8368,45.924,192748.0
2017-02-15 10:30:00,47.42,47.56,47.37,47.45,246318.0,45.924,46.0596,45.8756,45.9531,246318.0
2017-02-15 10:40:00,47.46,47.64,47.46,47.62,244928.0,45.9627,46.1371,45.9627,46.1177,244928.0
2017-02-15 10:50:00,47.62,47.76,47.55,47.74,258558.0,46.1177,46.2533,46.0499,46.2339,258558.0
2017-02-15 11:00:00,47.74,47.94,47.72,47.93,360130.0,46.2339,46.4276,46.2145,46.4179,360130.0
2017-02-15 11:10:00,47.93,48.0,47.89,47.98,193885.0,46.4179,46.4857,46.3792,46.4663,193885.0
2017-02-15 11:20:00,47.97,48.05,47.95,47.98,245267.0,46.4567,46.5341,46.4373,46.4663,245267.0
2017-02-15 11:30:00,47.97,47.98,47.81,47.81,113760.0,46.4567,46.4663,46.3017,46.3017,113760.0
2017-02-15 11:40:00,47.82,47.91,47.75,47.85,129907.0,46.3114,46.3985,46.2436,46.3404,129907.0
2017-02-15 11:50:00,47.85,47.86,47.71,47.72,97444.0,46.3404,46.3501,46.2049,46.2145,97444.0
2017-02-15 12:00:00,47.71,47.71,47.61,47.63,102302.0,46.2049,46.2049,46.108,46.1274,102302.0
2017-02-15 12:10:00,47.63,47.68,47.49,47.5,91781.0,46.1274,46.1758,45.9918,46.0015,91781.0
2017-02-15 12:20:00,47.52,47.65,47.46,47.62,77925.0,46.0208,46.1467,45.9627,46.1177,77925.0
2017-02-15 12:30:00,47.62,47.63,47.56,47.58,41772.0,46.1177,46.1274,46.0596,46.079,41772.0
2017-02-15 12:40:00,47.58,47.6,47.54,47.55,39132.0,46.079,46.0983,46.0402,46.0499,39132.0
2017-02-15 12:50:00,47.55,47.55,47.39,47.39,76334.0,46.0499,46.0499,45.8949,45.8949,76334.0
2017-02-15 13:00:00,47.4,47.41,47.38,47.39,81991.0,45.9046,45.9143,45.8853,45.8949,81991.0
2017-02-15 13:10:00,47.39,47.4,47.24,47.25,95003.0,45.8949,45.9046,45.7497,45.7594,95003.0
2017-02-15 13:20:00,47.25,47.33,47.25,47.3,79364.0,45.7594,45.8368,45.7594,45.8078,79364.0
2017-02-15 13:30:00,47.31,47.33,47.29,47.32,65730.0,45.8175,45.8368,45.7981,45.8272,65730.0
2017-02-15 13:40:00,47.32,47.39,47.29,47.35,116871.0,45.8272,45.8949,45.7981,45.8562,116871.0
2017-02-15 13:50:00,47.36,47.45,47.32,47.36,110981.0,45.8659,45.9531,45.8272,45.8659,110981.0
2017-02-15 14:00:00,47.37,47.51,47.37,47.51,93681.0,45.8756,46.0112,45.8756,46.0112,93681.0
2017-02-15 14:10:00,47.5,47.51,47.38,47.39,183570.0,46.0015,46.0112,45.8853,45.8949,183570.0
2017-02-15 14:20:00,47.39,47.46,47.39,47.44,159300.0,45.8949,45.9627,45.8949,45.9434,159300.0
2017-02-15 14:30:00,47.43,47.49,47.4,47.47,183228.0,45.9337,45.9918,45.9046,45.9724,183228.0
2017-02-15 14:40:00,47.46,47.49,47.42,47.44,66798.0,45.9627,45.9918,45.924,45.9434,66798.0
2017-02-15 14:50:00,47.44,47.48,47.41,47.45,58431.0,45.9434,45.9821,45.9143,45.9531,58431.0
2017-02-15 15:00:00,47.45,47.52,47.45,47.51,88995.0,45.9531,46.0208,45.9531,46.0112,88995.0
2017-02-15 15:10:00,47.51,47.63,47.5,47.55,175101.0,46.0112,46.1274,46.0015,46.0499,175101.0
2017-02-15 15:20:00,47.56,47.56,47.45,47.46,150403.0,46.0596,46.0596,45.9531,45.9627,150403.0
2017-02-15 15:30:00,47.46,47.5,47.44,47.49,126342.0,45.9627,46.0015,45.9434,45.9918,126342.0
2017-02-15 15:40:00,47.48,47.54,47.48,47.5,191644.0,45.9821,46.0402,45.9821,46.0015,191644.0
2017-02-15 15:50:00,47.51,47.54,47.47,47.54,535868.0,46.0112,46.0402,45.9724,46.0402,535868.0
2017-02-16 09:30:00,47.5,47.65,47.35,47.59,155264.0,46.0015,46.1467,45.8562,46.0886,155264.0
2017-02-16 09:40:00,47.56,47.65,47.5,47.59,95693.0,46.0596,46.1467,46.0015,46.0886,95693.0
2017-02-16 09:50:00,47.59,47.6,47.32,47.32,104440.0,46.0886,46.0983,45.8272,45.8272,104440.0
2017-02-16 10:00:00,47.32,47.33,47.2,47.28,158194.0,45.8272,45.8368,45.7109,45.7884,158194.0
2017-02-16 10:10:00,47.28,47.37,47.24,47.25,93800.0,45.7884,45.8756,45.7497,45.7594,93800.0
2017-02-16 10:20:00,47.23,47.31,47.23,47.28,42769.0,45.74,45.8175,45.74,45.7884,42769.0
2017-02-16 10:30:00,47.28,47.38,47.24,47.32,86777.0,45.7884,45.8853,45.7497,45.8272,86777.0
2017-02-16 10:40:00,47.32,47.33,47.17,47.17,129148.0,45.8272,45.8368,45.6819,45.6819,129148.0
2017-02-16 10:50:00,47.18,47.21,47.05,47.07,115247.0,45.6916,45.7206,45.5657,45.585,115247.0
2017-02-16 11:00:00,47.08,47.18,46.96,47.0,149245.0,45.5947,45.6916,45.4785,45.5173,149245.0
2017-02-16 11:10:00,47.0,47.05,46.87,47.05,70201.0,45.5173,45.5657,45.3914,45.5657,70201.0
2017-02-16 11:20:00,47.05,47.16,47.02,47.16,137173.0,45.5657,45.6722,45.5366,45.6722,137173.0
2017-02-16 11:30:00,47.16,47.21,47.08,47.12,81264.0,45.6722,45.7206,45.5947,45.6335,81264.0
2017-02-16 11:40:00,47.13,47.17,47.05,47.08,45766.0,45.6432,45.6819,45.5657,45.5947,45766.0
2017-02-16 11:50:00,47.09,47.14,47.07,47.11,33061.0,45.6044,45.6528,45.585,45.6238,33061.0
2017-02-16 12:00:00,47.12,47.14,46.94,46.95,55030.0,45.6335,45.6528,45.4591,45.4688,55030.0
2017-02-16 12:10:00,46.96,47.03,46.95,47.0,137965.0,45.4785,45.5463,45.4688,45.5173,137965.0
2017-02-16 12:20:00,47.0,47.01,46.93,46.95,76751.0,45.5173,45.5269,45.4495,45.4688,76751.0
2017-02-16 12:30:00,46.96,46.99,46.92,46.97,47876.0,45.4785,45.5076,45.4398,45.4882,47876.0
2017-02-16 12:40:00,46.97,46.97,46.94,46.95,60039.0,45.4882,45.4882,45.4591,45.4688,60039.0
2017-02-16 12:50:00,46.96,46.98,46.88,46.88,53433.0,45.4785,45.4979,45.401,45.401,53433.0
2017-02-16 13:00:00,46.89,46.96,46.84,46.95,95368.0,45.4107,45.4785,45.3623,45.4688,95368.0
2017-02-16 13:10:00,46.95,46.96,46.88,46.91,31676.0,45.4688,45.4785,45.401,45.4301,31676.0
2017-02-16 13:20:00,46.9,46.95,46.88,46.93,42907.0,45.4204,45.4688,45.401,45.4495,42907.0
2017-02-16 13:30:00,46.93,46.94,46.88,46.93,46416.0,45.4495,45.4591,45.401,45.4495,46416.0
2017-02-16 13:40:00,46.93,46.94,46.84,46.85,51404.0,45.4495,45.4591,45.3623,45.372,51404.0
2017-02-16 13:50:00,46.86,46.93,46.85,46.91,56515.0,45.3817,45.4495,45.372,45.4301,56515.0
2017-02-16 14:00:00,46.91,46.94,46.9,46.9,32288.0,45.4301,45.4591,45.4204,45.4204,32288.0
2017-02-16 14:10:00,46.9,46.9,46.8,46.81,91873.0,45.4204,45.4204,45.3236,45.3332,91873.0
2017-02-16 14:20:00,46.81,46.83,46.74,46.79,61933.0,45.3332,45.3526,45.2655,45.3139,61933.0
2017-02-16 14:30:00,46.78,46.83,46.75,46.78,61465.0,45.3042,45.3526,45.2751,45.3042,61465.0
2017-02-16 14:40:00,46.78,46.83,46.72,46.73,97768.0,45.3042,45.3526,45.2461,45.2558,97768.0
2017-02-16 14:50:00,46.73,46.78,46.71,46.76,111773.0,45.2558,45.3042,45.2364,45.2848,111773.0
2017-02-16 15:00:00,46.76,46.8,46.73,46.76,256762.0,45.2848,45.3236,45.2558,45.2848,256762.0
2017-02-16 15:10:00,46.75,46.76,46.66,46.67,211968.0,45.2751,45.2848,45.188,45.1977,211968.0
2017-02-16 15:20:00,46.67,46.71,46.66,46.66,121258.0,45.1977,45.2364,45.188,45.188,121258.0
2017-02-16 15:30:00,46.67,46.9,46.66,46.87,324999.0,45.1977,45.4204,45.188,45.3914,324999.0
2017-02-16 15:40:00,46.86,46.95,46.85,46.9,283923.0,45.3817,45.4688,45.372,45.4204,283923.0
2017-02-16 15:50:00,46.9,46.98,46.89,46.96,1074323.0,45.4204,45.4979,45.4107,45.4785,1074323.0
2017-02-17 09:30:00,46.83,46.87,46.52,46.69,258591.0,45.3526,45.3914,45.0524,45.217,258591.0
2017-02-17 09:40:00,46.67,46.76,46.6,46.76,117829.0,45.1977,45.2848,45.1299,45.2848,117829.0
2017-02-17 09:50:00,46.77,46.82,46.71,46.81,80085.0,45.2945,45.3429,45.2364,45.3332,80085.0
2017-02-17 10:00:00,46.8,46.93,46.75,46.78,67263.0,45.3236,45.4495,45.2751,45.3042,67263.0
2017-02-17 10:10:00,46.77,47.08,46.76,47.07,147052.0,45.2945,45.5947,45.2848,45.585,147052.0
2017-02-17 10:20:00,47.06,47.1,47.0,47.07,97098.0,45.5754,45.6141,45.5173,45.585,97098.0
2017-02-17 10:30:00,47.07,47.09,46.84,46.9,110354.0,45.585,45.6044,45.3623,45.4204,110354.0
2017-02-17 10:40:00,46.9,46.98,46.89,46.96,47839.0,45.4204,45.4979,45.4107,45.4785,47839.0
2017-02-17 10:50:00,46.96,46.96,46.85,46.85,85451.0,45.4785,45.4785,45.372,45.372,85451.0
2017-02-17 11:00:00,46.84,46.89,46.73,46.73,157664.0,45.3623,45.4107,45.2558,45.2558,157664.0
2017-02-17 11:10:00,46.73,46.77,46.66,46.67,89789.0,45.2558,45.2945,45.188,45.1977,89789.0
2017-02-17 11:20:00,46.67,46.76,46.63,46.63,128665.0,45.1977,45.2848,45.1589,45.1589,128665.0
2017-02-17 11:30:00,46.63,46.63,46.56,46.59,123166.0,45.1589,45.1589,45.0911,45.1202,123166.0
2017-02-17 11:40:00,46.6,46.65,46.58,46.64,66664.0,45.1299,45.1783,45.1105,45.1686,66664.0
2017-02-17 11:50:00,46.64,46.67,46.59,46.6,80525.0,45.1686,45.1977,45.1202,45.1299,80525.0
2017-02-17 12:00:00,46.6,46.71,46.55,46.67,93373.0,45.1299,45.2364,45.0814,45.1977,93373.0
2017-02-17 12:10:00,46.66,46.67,46.61,46.67,34213.0,45.188,45.1977,45.1396,45.1977,34213.0
2017-02-17 12:20:00,46.67,46.69,46.65,46.65,36396.0,45.1977,45.217,45.1783,45.1783,36396.0
2017-02-17 12:30:00,46.65,46.66,46.53,46.55,93173.0,45.1783,45.188,45.0621,45.0814,93173.0
2017-02-17 12:40:00,46.55,46.58,46.54,46.55,63111.0,45.0814,45.1105,45.0718,45.0814,63111.0
2017-02-17 12:50:00,46.55,46.56,46.48,46.55,80994.0,45.0814,45.0911,45.0137,45.0814,80994.0
2017-02-17 13:00:00,46.55,46.57,46.52,46.54,53666.0,45.0814,45.1008,45.0524,45.0718,53666.0
2017-02-17 13:10:00,46.53,46.54,46.43,46.46,71907.0,45.0621,45.0718,44.9652,44.9943,71907.0
2017-02-17 13:20:00,46.46,46.48,46.44,46.46,50754.0,44.9943,45.0137,44.9749,44.9943,50754.0
2017-02-17 13:30:00,46.46,46.59,46.46,46.57,42619.0,44.9943,45.1202,44.9943,45.1008,42619.0
2017-02-17 13:40:00,46.56,46.59,46.52,46.55,51197.0,45.0911,45.1202,45.0524,45.0814,51197.0
2017-02-17 13:50:00,46.54,46.55,46.51,46.54,36526.0,45.0718,45.0814,45.0427,45.0718,36526.0
2017-02-17 14:00:00,46.54,46.56,46.51,46.52,44535.0,45.0718,45.0911,45.0427,45.0524,44535.0
2017-02-17 14:10:00,46.52,46.53,46.45,46.51,57938.0,45.0524,45.0621,44.9846,45.0427,57938.0
2017-02-17 14:20:00,46.51,46.56,46.51,46.54,55459.0,45.0427,45.0911,45.0427,45.0718,55459.0
2017-02-17 14:30:00,46.54,46.65,46.53,46.64,82140.0,45.0718,45.1783,45.0621,45.1686,82140.0
2017-02-17 14:40:00,46.65,46.67,46.61,46.66,96724.0,45.1783,45.1977,45.1396,45.188,96724.0
2017-02-17 14:50:00,46.66,46.66,46.61,46.62,91243.0,45.188,45.188,45.1396,45.1492,91243.0
2017-02-17 15:00:00,46.63,46.68,46.62,46.66,65684.0,45.1589,45.2073,45.1492,45.188,65684.0
2017-02-17 15:10:00,46.66,46.71,46.65,46.7,105836.0,45.188,45.2364,45.1783,45.2267,105836.0
2017-02-17 15:20:00,46.7,46.71,46.67,46.69,95245.0,45.2267,45.2364,45.1977,45.217,95245.0
2017-02-17 15:30:00,46.7,46.74,46.69,46.73,140018.0,45.2267,45.2655,45.217,45.2558,140018.0
2017-02-17 15:40:00,46.73,46.81,46.71,46.74,177620.0,45.2558,45.3332,45.2364,45.2655,177620.0
2017-02-17 15:50:00,46.73,46.92,46.73,46.91,471130.0,45.2558,45.4398,45.2558,45.4301,471130.0
2017-02-21 09:30:00,47.01,47.27,47.01,47.17,157156.0,45.5269,45.7787,45.5269,45.6819,157156.0
2017-02-21 09:40:00,47.17,47.27,46.94,47.0,167639.0,45.6819,45.7787,45.4591,45.5173,167639.0
2017-02-21 09:50:00,47.01,47.07,46.84,46.9,77916.0,45.5269,45.585,45.3623,45.4204,77916.0
2017-02-21 10:00:00,46.91,46.93,46.81,46.92,72782.0,45.4301,45.4495,45.3332,45.4398,72782.0
2017-02-21 10:10:00,46.93,47.02,46.88,46.94,99885.0,45.4495,45.5366,45.401,45.4591,99885.0
2017-02-21 10:20:00,46.94,46.97,46.84,46.91,85989.0,45.4591,45.4882,45.3623,45.4301,85989.0
2017-02-21 10:30:00,46.91,47.05,46.85,47.03,107161.0,45.4301,45.5657,45.372,45.5463,107161.0
2017-02-21 10:40:00,47.01,47.19,47.01,47.07,138007.0,45.5269,45.7013,45.5269,45.585,138007.0
2017-02-21 10:50:00,47.08,47.09,46.94,46.94,82683.0,45.5947,45.6044,45.4591,45.4591,82683.0
2017-02-21 11:00:00,46.94,46.98,46.87,46.88,125697.0,45.4591,45.4979,45.3914,45.401,125697.0
2017-02-21 11:10:00,46.87,47.02,46.82,47.0,81385.0,45.3914,45.5366,45.3429,45.5173,81385.0
2017-02-21 11:20:00,47.01,47.01,46.73,46.75,115838.0,45.5269,45.5269,45.2558,45.2751,115838.0
2017-02-21 11:30:00,46.75,46.76,46.65,46.71,178850.0,45.2751,45.2848,45.1783,45.2364,178850.0
2017-02-21 11:40:00,46.72,46.73,46.59,46.61,129609.0,45.2461,45.2558,45.1202,45.1396,129609.0
2017-02-21 11:50:00,46.62,46.66,46.58,46.65,99465.0,45.1492,45.188,45.1105,45.1783,99465.0
2017-02-21 12:00:00,46.66,46.77,46.65,46.69,59456.0,45.188,45.2945,45.1783,45.217,59456.0
2017-02-21 12:10:00,46.69,46.69,46.61,46.63,39148.0,45.217,45.217,45.1396,45.1589,39148.0
2017-02-21 12:20:00,46.63,46.76,46.62,46.73,49407.0,45.1589,45.2848,45.1492,45.2558,49407.0
2017-02-21 12:30:00,46.73,46.76,46.72,46.74,30462.0,45.2558,45.2848,45.2461,45.2655,30462.0
2017-02-21 12:40:00,46.75,46.76,46.7,46.74,21024.0,45.2751,45.2848,45.2267,45.2655,21024.0
2017-02-21 12:50:00,46.74,46.76,46.72,46.72,26722.0,45.2655,45.2848,45.2461,45.2461,26722.0
2017-02-21 13:00:00,46.72,46.75,46.69,46.72,29615.0,45.2461,45.2751,45.217,45.2461,29615.0
2017-02-21 13:10:00,46.72,46.77,46.71,46.77,35422.0,45.2461,45.2945,45.2364,45.2945,35422.0
2017-02-21 13:20:00,46.77,46.83,46.76,46.81,47911.0,45.2945,45.3526,45.2848,45.3332,47911.0
2017-02-21 13:30:00,46.81,46.81,46.73,46.73,58726.0,45.3332,45.3332,45.2558,45.2558,58726.0
2017-02-21 13:40:00,46.73,46.75,46.69,46.7,39947.0,45.2558,45.2751,45.217,45.2267,39947.0
2017-02-21 13:50:00,46.7,46.7,46.62,46.7,68019.0,45.2267,45.2267,45.1492,45.2267,68019.0
2017-02-21 14:00:00,46.7,46.73,46.65,46.72,94453.0,45.2267,45.2558,45.1783,45.2461,94453.0
2017-02-21 14:10:00,46.73,46.78,46.72,46.75,39119.0,45.2558,45.3042,45.2461,45.2751,39119.0
2017-02-21 14:20:00,46.75,46.8,46.74,46.77,61906.0,45.2751,45.3236,45.2655,45.2945,61906.0
2017-02-21 14:30:00,46.77,46.77,46.71,46.75,122656.0,45.2945,45.2945,45.2364,45.2751,122656.0
2017-02-21 14:40:00,46.75,46.76,46.72,46.73,89840.0,45.2751,45.2848,45.2461,45.2558,89840.0
2017-02-21 14:50:00,46.73,46.77,46.71,46.72,58143.0,45.2558,45.2945,45.2364,45.2461,58143.0
2017-02-21 15:00:00,46.72,46.82,46.7,46.81,91957.0,45.2461,45.3429,45.2267,45.3332,91957.0
2017-02-21 15:10:00,46.81,46.85,46.79,46.82,78602.0,45.3332,45.372,45.3139,45.3429,78602.0
2017-02-21 15:20:00,46.82,46.9,46.82,46.89,98668.0,45.3429,45.4204,45.3429,45.4107,98668.0
2017-02-21 15:30:00,46.89,46.89,46.85,46.86,111791.0,45.4107,45.4107,45.372,45.3817,111791.0
2017-02-21 15:40:00,46.86,46.92,46.85,46.89,141869.0,45.3817,45.4398,45.372,45.4107,141869.0
2017-02-21 15:50:00,46.89,46.91,46.79,46.81,423164.0,45.4107,45.4301,45.3139,45.3332,423164.0
2017-02-22 09:30:00,46.5,46.7,46.23,46.35,212197.0,45.033,45.2267,44.7715,44.8878,212197.0
2017-02-22 09:40:00,46.4,46.4,46.06,46.29,186063.0,44.9362,44.9362,44.6069,44.8297,186063.0
2017-02-22 09:50:00,46.29,46.31,46.14,46.19,110371.0,44.8297,44.849,44.6844,44.7328,110371.0
2017-02-22 10:00:00,46.19,46.27,46.12,46.22,110324.0,44.7328,44.8103,44.665,44.7619,110324.0
2017-02-22 10:10:00,46.22,46.3,46.18,46.22,143822.0,44.7619,44.8393,44.7231,44.7619,143822.0
2017-02-22 10:20:00,46.23,46.29,46.21,46.26,85845.0,44.7715,44.8297,44.7522,44.8006,85845.0
2017-02-22 10:30:00,46.27,46.35,46.26,46.35,96033.0,44.8103,44.8878,44.8006,44.8878,96033.0
2017-02-22 10:40:00,46.35,46.39,46.2,46.21,168574.0,44.8878,44.9265,44.7425,44.7522,168574.0
2017-02-22 10:50:00,46.22,46.26,46.17,46.19,227508.0,44.7619,44.8006,44.7134,44.7328,227508.0
2017-02-22 11:00:00,46.2,46.21,46.11,46.11,135003.0,44.7425,44.7522,44.6553,44.6553,135003.0
2017-02-22 11:10:00,46.11,46.18,46.09,46.17,96495.0,44.6553,44.7231,44.636,44.7134,96495.0
2017-02-22 11:20:00,46.17,46.2,46.09,46.09,83050.0,44.7134,44.7425,44.636,44.636,83050.0
2017-02-22 11:30:00,46.1,46.17,46.08,46.15,97909.0,44.6456,44.7134,44.6263,44.6941,97909.0
2017-02-22 11:40:00,46.16,46.17,46.11,46.12,60091.0,44.7038,44.7134,44.6553,44.665,60091.0
2017-02-22 11:50:00,46.12,46.15,46.09,46.09,82426.0,44.665,44.6941,44.636,44.636,82426.0
2017-02-22 12:00:00,46.08,46.12,45.95,45.97,154262.0,44.6263,44.665,44.5004,44.5197,154262.0
2017-02-22 12:10:00,45.97,46.14,45.97,46.14,103375.0,44.5197,44.6844,44.5197,44.6844,103375.0
2017-02-22 12:20:00,46.14,46.2,46.12,46.19,96107.0,44.6844,44.7425,44.665,44.7328,96107.0
2017-02-22 12:30:00,46.19,46.2,46.11,46.16,50245.0,44.7328,44.7425,44.6553,44.7038,50245.0
2017-02-22 12:40:00,46.16,46.2,46.12,46.13,60638.0,44.7038,44.7425,44.665,44.6747,60638.0
2017-02-22 12:50:00,46.13,46.21,46.13,46.15,88966.0,44.6747,44.7522,44.6747,44.6941,88966.0
2017-02-22 13:00:00,46.16,46.21,46.15,46.2,79834.0,44.7038,44.7522,44.6941,44.7425,79834.0
2017-02-22 13:10:00,46.2,46.2,46.12,46.12,98288.0,44.7425,44.7425,44.665,44.665,98288.0
2017-02-22 13:20:00,46.12,46.17,46.12,46.16,49791.0,44.665,44.7134,44.665,44.7038,49791.0
2017-02-22 13:30:00,46.17,46.2,46.16,46.18,64648.0,44.7134,44.7425,44.7038,44.7231,64648.0
2017-02-22 13:40:00,46.18,46.19,46.12,46.13,154271.0,44.7231,44.7328,44.665,44.6747,154271.0
2017-02-22 13:50:00,46.12,46.13,46.05,46.05,127843.0,44.665,44.6747,44.5972,44.5972,127843.0
2017-02-22 14:00:00,46.05,46.09,45.95,45.96,115146.0,44.5972,44.636,44.5004,44.5101,115146.0
2017-02-22 14:10:00,45.96,45.96,45.87,45.94,130334.0,44.5101,44.5101,44.4229,44.4907,130334.0
2017-02-22 14:20:00,45.94,46.09,45.93,46.06,162301.0,44.4907,44.636,44.481,44.6069,162301.0
2017-02-22 14:30:00,46.06,46.09,45.99,46.0,65949.0,44.6069,44.636,44.5391,44.5488,65949.0
2017-02-22 14:40:00,46.0,46.05,45.99,46.01,96667.0,44.5488,44.5972,44.5391,44.5585,96667.0
2017-02-22 14:50:00,46.01,46.14,46.0,46.1,67495.0,44.5585,44.6844,44.5488,44.6456,67495.0
2017-02-22 15:00:00,46.1,46.14,46.09,46.14,70741.0,44.6456,44.6844,44.636,44.6844,70741.0
2017-02-22 15:10:00,46.14,46.21,46.12,46.2,76135.0,44.6844,44.7522,44.665,44.7425,76135.0
2017-02-22 15:20:00,46.2,46.3,46.19,46.25,207644.0,44.7425,44.8393,44.7328,44.7909,207644.0
2017-02-22 15:30:00,46.25,46.26,46.24,46.24,144457.0,44.7909,44.8006,44.7812,44.7812,144457.0
2017-02-22 15:40:00,46.25,46.33,46.24,46.32,222142.0,44.7909,44.8684,44.7812,44.8587,222142.0
2017-02-22 15:50:00,46.33,46.38,46.3,46.32,483429.0,44.8684,44.9168,44.8393,44.8587,483429.0
2017-02-23 09:30:00,46.42,47.0,46.37,46.99,394104.0,44.9556,45.5173,44.9071,45.5076,394104.0
2017-02-23 09:40:00,46.98,47.05,46.88,47.04,177164.0,45.4979,45.5657,45.401,45.556,177164.0
2017-02-23 09:50:00,47.04,47.21,46.93,47.12,256985.0,45.556,45.7206,45.4495,45.6335,256985.0
2017-02-23 10:00:00,47.12,47.32,47.09,47.15,248467.0,45.6335,45.8272,45.6044,45.6625,248467.0
2017-02-23 10:10:00,47.14,47.2,47.0,47.13,221446.0,45.6528,45.7109,45.5173,45.6432,221446.0
2017-02-23 10:20:00,47.13,47.13,46.78,46.79,132333.0,45.6432,45.6432,45.3042,45.3139,132333.0
2017-02-23 10:30:00,46.8,46.91,46.65,46.72,149201.0,45.3236,45.4301,45.1783,45.2461,149201.0
2017-02-23 10:40:00,46.73,46.77,46.68,46.73,85060.0,45.2558,45.2945,45.2073,45.2558,85060.0
2017-02-23 10:50:00,46.73,46.74,46.35,46.36,131060.0,45.2558,45.2655,44.8878,44.8974,131060.0
2017-02-23 11:00:00,46.37,46.44,46.1,46.13,208007.0,44.9071,44.9749,44.6456,44.6747,208007.0
2017-02-23 11:10:00,46.14,46.17,46.04,46.11,142197.0,44.6844,44.7134,44.5875,44.6553,142197.0
2017-02-23 11:20:00,46.11,46.14,45.99,46.05,127914.0,44.6553,44.6844,44.5391,44.5972,127914.0
2017-02-23 11:30:00,46.06,46.22,46.06,46.14,89110.0,44.6069,44.7619,44.6069,44.6844,89110.0
2017-02-23 11:40:00,46.14,46.14,45.89,45.89,116777.0,44.6844,44.6844,44.4423,44.4423,116777.0
2017-02-23 11:50:00,45.9,46.02,45.89,45.95,77449.0,44.452,44.5682,44.4423,44.5004,77449.0
2017-02-23 12:00:00,45.96,46.04,45.92,46.0,48689.0,44.5101,44.5875,44.4713,44.5488,48689.0
2017-02-23 12:10:00,45.99,46.0,45.9,45.98,85484.0,44.5391,44.5488,44.452,44.5294,85484.0
2017-02-23 12:20:00,45.97,46.08,45.97,46.02,53973.0,44.5197,44.6263,44.5197,44.5682,53973.0
2017-02-23 12:30:00,46.02,46.12,46.01,46.09,70550.0,44.5682,44.665,44.5585,44.636,70550.0
2017-02-23 12:40:00,46.1,46.11,46.05,46.05,47445.0,44.6456,44.6553,44.5972,44.5972,47445.0
2017-02-23 12:50:00,46.05,46.07,46.03,46.05,48051.0,44.5972,44.6166,44.5779,44.5972,48051.0
2017-02-23 13:00:00,46.05,46.1,46.02,46.05,60036.0,44.5972,44.6456,44.5682,44.5972,60036.0
2017-02-23 13:10:00,46.04,46.05,45.96,45.97,75659.0,44.5875,44.5972,44.5101,44.5197,75659.0
2017-02-23 13:20:00,45.98,46.02,45.95,45.95,50549.0,44.5294,44.5682,44.5004,44.5004,50549.0
2017-02-23 13:30:00,45.96,46.03,45.95,45.99,55706.0,44.5101,44.5779,44.5004,44.5391,55706.0
2017-02-23 13:40:00,45.99,46.05,45.99,46.01,42521.0,44.5391,44.5972,44.5391,44.5585,42521.0
2017-02-23 13:50:00,46.01,46.05,45.95,46.05,82408.0,44.5585,44.5972,44.5004,44.5972,82408.0
2017-02-23 14:00:00,46.05,46.1,46.05,46.08,61638.0,44.5972,44.6456,44.5972,44.6263,61638.0
2017-02-23 14:10:00,46.08,46.09,46.01,46.02,83139.0,44.6263,44.636,44.5585,44.5682,83139.0
2017-02-23 14:20:00,46.02,46.06,46.01,46.01,53342.0,44.5682,44.6069,44.5585,44.5585,53342.0
2017-02-23 14:30:00,46.02,46.1,46.0,46.08,65243.0,44.5682,44.6456,44.5488,44.6263,65243.0
2017-02-23 14:40:00,46.09,46.1,46.05,46.05,60429.0,44.636,44.6456,44.5972,44.5972,60429.0
2017-02-23 14:50:00,46.05,46.16,46.03,46.11,102547.0,44.5972,44.7038,44.5779,44.6553,102547.0
2017-02-23 15:00:00,46.12,46.14,46.07,46.08,80702.0,44.665,44.6844,44.6166,44.6263,80702.0
2017-02-23 15:10:00,46.07,46.12,46.07,46.1,82692.0,44.6166,44.665,44.6166,44.6456,82692.0
2017-02-23 15:20:00,46.11,46.21,46.09,46.13,90741.0,44.6553,44.7522,44.636,44.6747,90741.0
2017-02-23 15:30:00,46.13,46.19,46.13,46.19,129798.0,44.6747,44.7328,44.6747,44.7328,129798.0
2017-02-23 15:40:00,46.19,46.19,46.07,46.08,139440.0,44.7328,44.7328,44.6166,44.6263,139440.0
2017-02-23 15:50:00,46.08,46.11,46.03,46.1,419747.0,44.6263,44.6553,44.5779,44.6456,419747.0
2017-02-24 09:30:00,46.0,46.03,45.58,45.94,270653.0,44.5488,44.5779,44.1421,44.4907,270653.0
2017-02-24 09:40:00,45.94,46.21,45.89,45.91,155197.0,44.4907,44.7522,44.4423,44.4616,155197.0
2017-02-24 09:50:00,45.88,46.03,45.83,45.97,162766.0,44.4326,44.5779,44.3842,44.5197,162766.0
2017-02-24 10:00:00,46.0,46.09,45.75,45.83,91511.0,44.5488,44.636,44.3067,44.3842,91511.0
2017-02-24 10:10:00,45.81,45.86,45.67,45.74,128468.0,44.3648,44.4132,44.2292,44.297,128468.0
2017-02-24 10:20:00,45.75,45.93,45.7,45.86,80682.0,44.3067,44.481,44.2583,44.4132,80682.0
2017-02-24 10:30:00,45.83,46.05,45.82,46.05,111471.0,44.3842,44.5972,44.3745,44.5972,111471.0
2017-02-24 10:40:00,46.04,46.1,45.9,45.92,99591.0,44.5875,44.6456,44.452,44.4713,99591.0
2017-02-24 10:50:00,45.91,46.01,45.9,45.97,99735.0,44.4616,44.5585,44.452,44.5197,99735.0
2017-02-24 11:00:00,45.96,46.13,45.93,46.02,160632.0,44.5101,44.6747,44.481,44.5682,160632.0
2017-02-24 11:10:00,46.03,46.25,46.02,46.16,110959.0,44.5779,44.7909,44.5682,44.7038,110959.0
2017-02-24 11:20:00,46.15,46.2,46.05,46.09,70706.0,44.6941,44.7425,44.5972,44.636,70706.0
2017-02-24 11:30:00,46.08,46.08,45.93,45.97,82619.0,44.6263,44.6263,44.481,44.5197,82619.0
2017-02-24 11:40:00,45.96,46.0,45.89,45.99,65138.0,44.5101,44.5488,44.4423,44.5391,65138.0
2017-02-24 11:50:00,45.98,45.98,45.84,45.84,56233.0,44.5294,44.5294,44.3938,44.3938,56233.0
2017-02-24 12:00:00,45.84,46.03,45.84,46.02,58196.0,44.3938,44.5779,44.3938,44.5682,58196.0
2017-02-24 12:10:00,46.01,46.02,45.93,45.96,42387.0,44.5585,44.5682,44.481,44.5101,42387.0
2017-02-24 12:20:00,45.95,46.02,45.93,46.0,36368.0,44.5004,44.5682,44.481,44.5488,36368.0
2017-02-24 12:30:00,46.0,46.04,45.91,45.96,47345.0,44.5488,44.5875,44.4616,44.5101,47345.0
2017-02-24 12:40:00,45.97,46.01,45.95,45.99,31349.0,44.5197,44.5585,44.5004,44.5391,31349.0
2017-02-24 12:50:00,45.98,46.05,45.96,46.03,43786.0,44.5294,44.5972,44.5101,44.5779,43786.0
2017-02-24 13:00:00,46.04,46.04,45.93,45.93,42381.0,44.5875,44.5875,44.481,44.481,42381.0
2017-02-24 13:10:00,45.93,45.98,45.89,45.96,44228.0,44.481,44.5294,44.4423,44.5101,44228.0
2017-02-24 13:20:00,45.97,46.01,45.95,45.98,36140.0,44.5197,44.5585,44.5004,44.5294,36140.0
2017-02-24 13:30:00,45.98,46.08,45.98,46.0,79957.0,44.5294,44.6263,44.5294,44.5488,79957.0
2017-02-24 13:40:00,46.0,46.09,45.98,46.07,57288.0,44.5488,44.636,44.5294,44.6166,57288.0
2017-02-24 13:50:00,46.06,46.07,46.02,46.07,52874.0,44.6069,44.6166,44.5682,44.6166,52874.0
2017-02-24 14:00:00,46.07,46.08,45.95,45.96,55006.0,44.6166,44.6263,44.5004,44.5101,55006.0
2017-02-24 14:10:00,45.96,46.0,45.91,46.0,42943.0,44.5101,44.5488,44.4616,44.5488,42943.0
2017-02-24 14:20:00,46.0,46.03,45.94,46.03,38825.0,44.5488,44.5779,44.4907,44.5779,38825.0
2017-02-24 14:30:00,46.03,46.1,46.0,46.07,91466.0,44.5779,44.6456,44.5488,44.6166,91466.0
2017-02-24 14:40:00,46.07,46.1,46.04,46.04,80619.0,44.6166,44.6456,44.5875,44.5875,80619.0
2017-02-24 14:50:00,46.04,46.07,45.99,46.0,54326.0,44.5875,44.6166,44.5391,44.5488,54326.0
2017-02-24 15:00:00,46.0,46.04,45.93,45.94,101297.0,44.5488,44.5875,44.481,44.4907,101297.0
2017-02-24 15:10:00,45.95,45.98,45.9,45.96,110874.0,44.5004,44.5294,44.452,44.5101,110874.0
2017-02-24 15:20:00,45.95,46.08,45.95,46.07,95476.0,44.5004,44.6263,44.5004,44.6166,95476.0
2017-02-24 15:30:00,46.07,46.18,46.02,46.15,182899.0,44.6166,44.7231,44.5682,44.6941,182899.0
2017-02-24 15:40:00,46.14,46.27,46.12,46.23,281949.0,44.6844,44.8103,44.665,44.7715,281949.0
2017-02-24 15:50:00,46.24,46.3,46.21,46.27,404432.0,44.7812,44.8393,44.7522,44.8103,404432.0
2017-02-27 09:30:00,46.18,46.24,45.68,45.8,273333.0,44.7231,44.7812,44.2389,44.3551,273333.0
2017-02-27 09:40:00,45.77,45.82,45.69,45.73,115378.0,44.3261,44.3745,44.2486,44.2873,115378.0
2017-02-27 09:50:00,45.72,45.92,45.68,45.85,131549.0,44.2776,44.4713,44.2389,44.4035,131549.0
2017-02-27 10:00:00,45.88,45.98,45.77,45.95,121688.0,44.4326,44.5294,44.3261,44.5004,121688.0
2017-02-27 10:10:00,45.93,45.94,45.73,45.79,84741.0,44.481,44.4907,44.2873,44.3454,84741.0
2017-02-27 10:20:00,45.8,46.01,45.79,46.0,90123.0,44.3551,44.5585,44.3454,44.5488,90123.0
2017-02-27 10:30:00,46.01,46.09,45.95,46.02,125112.0,44.5585,44.636,44.5004,44.5682,125112.0
2017-02-27 10:40:00,46.01,46.12,45.98,46.05,100998.0,44.5585,44.665,44.5294,44.5972,100998.0
2017-02-27 10:50:00,46.06,46.12,46.02,46.05,62961.0,44.6069,44.665,44.5682,44.5972,62961.0
2017-02-27 11:00:00,46.04,46.14,46.03,46.11,73095.0,44.5875,44.6844,44.5779,44.6553,73095.0
2017-02-27 11:10:00,46.11,46.15,46.03,46.15,53510.0,44.6553,44.6941,44.5779,44.6941,53510.0
2017-02-27 11:20:00,46.14,46.15,46.03,46.08,57701.0,44.6844,44.6941,44.5779,44.6263,57701.0
2017-02-27 11:30:00,46.07,46.1,45.91,45.92,67554.0,44.6166,44.6456,44.4616,44.4713,67554.0
2017-02-27 11:40:00,45.93,46.0,45.92,45.97,53868.0,44.481,44.5488,44.4713,44.5197,53868.0
2017-02-27 11:50:00,45.98,46.03,45.96,45.99,39124.0,44.5294,44.5779,44.5101,44.5391,39124.0
2017-02-27 12:00:00,46.0,46.15,45.99,46.14,44467.0,44.5488,44.6941,44.5391,44.6844,44467.0
2017-02-27 12:10:00,46.13,46.16,46.08,46.15,43056.0,44.6747,44.7038,44.6263,44.6941,43056.0
2017-02-27 12:20:00,46.15,46.24,46.13,46.16,98220.0,44.6941,44.7812,44.6747,44.7038,98220.0
2017-02-27 12:30:00,46.16,46.18,46.09,46.1,66362.0,44.7038,44.7231,44.636,44.6456,66362.0
2017-02-27 12:40:00,46.11,46.14,46.04,46.1,70588.0,44.6553,44.6844,44.5875,44.6456,70588.0
2017-02-27 12:50:00,46.1,46.1,46.04,46.05,32672.0,44.6456,44.6456,44.5875,44.5972,32672.0
2017-02-27 13:00:00,46.06,46.09,46.02,46.07,34542.0,44.6069,44.636,44.5682,44.6166,34542.0
2017-02-27 13:10:00,46.07,46.09,46.02,46.04,57048.0,44.6166,44.636,44.5682,44.5875,57048.0
2017-02-27 13:20:00,46.05,46.08,46.03,46.07,56821.0,44.5972,44.6263,44.5779,44.6166,56821.0
2017-02-27 13:30:00,46.07,46.13,46.03,46.1,104246.0,44.6166,44.6747,44.5779,44.6456,104246.0
2017-02-27 13:40:00,46.09,46.15,46.07,46.15,52478.0,44.636,44.6941,44.6166,44.6941,52478.0
2017-02-27 13:50:00,46.15,46.16,46.11,46.15,62892.0,44.6941,44.7038,44.6553,44.6941,62892.0
2017-02-27 14:00:00,46.15,46.19,46.11,46.16,54737.0,44.6941,44.7328,44.6553,44.7038,54737.0
2017-02-27 14:10:00,46.16,46.2,46.13,46.19,90276.0,44.7038,44.7425,44.6747,44.7328,90276.0
2017-02-27 14:20:00,46.19,46.29,46.16,46.25,57225.0,44.7328,44.8297,44.7038,44.7909,57225.0
2017-02-27 14:30:00,46.26,46.26,46.2,46.21,54768.0,44.8006,44.8006,44.7425,44.7522,54768.0
2017-02-27 14:40:00,46.21,46.22,46.07,46.14,71467.0,44.7522,44.7619,44.6166,44.6844,71467.0
2017-02-27 14:50:00,46.14,46.23,46.08,46.2,74718.0,44.6844,44.7715,44.6263,44.7425,74718.0
2017-02-27 15:00:00,46.2,46.25,46.17,46.25,85145.0,44.7425,44.7909,44.7134,44.7909,85145.0
2017-02-27 15:10:00,46.25,46.27,46.2,46.21,70723.0,44.7909,44.8103,44.7425,44.7522,70723.0
2017-02-27 15:20:00,46.22,46.29,46.21,46.28,64202.0,44.7619,44.8297,44.7522,44.82,64202.0
2017-02-27 15:30:00,46.29,46.36,46.28,46.34,88924.0,44.8297,44.8974,44.82,44.8781,88924.0
2017-02-27 15:40:00,46.34,46.35,46.26,46.28,107343.0,44.8781,44.8878,44.8006,44.82,107343.0
2017-02-27 15:50:00,46.29,46.34,46.28,46.32,294219.0,44.8297,44.8781,44.82,44.8587,294219.0
2017-02-28 09:30:00,46.32,46.47,46.13,46.3,144876.0,44.8587,45.004,44.6747,44.8393,144876.0
2017-02-28 09:40:00,46.27,46.44,46.18,46.35,142404.0,44.8103,44.9749,44.7231,44.8878,142404.0
2017-02-28 09:50:00,46.34,46.36,46.21,46.28,159520.0,44.8781,44.8974,44.7522,44.82,159520.0
2017-02-28 10:00:00,46.3,46.39,46.24,46.28,69014.0,44.8393,44.9265,44.7812,44.82,69014.0
2017-02-28 10:10:00,46.28,46.4,46.26,46.39,105241.0,44.82,44.9362,44.8006,44.9265,105241.0
2017-02-28 10:20:00,46.38,46.39,46.23,46.26,69216.0,44.9168,44.9265,44.7715,44.8006,69216.0
2017-02-28 10:30:00,46.27,46.4,46.27,46.38,116059.0,44.8103,44.9362,44.8103,44.9168,116059.0
2017-02-28 10:40:00,46.39,46.66,46.37,46.66,278515.0,44.9265,45.188,44.9071,45.188,278515.0
2017-02-28 10:50:00,46.65,46.72,46.63,46.68,94802.0,45.1783,45.2461,45.1589,45.2073,94802.0
2017-02-28 11:00:00,46.69,46.7,46.55,46.58,72588.0,45.217,45.2267,45.0814,45.1105,72588.0
2017-02-28 11:10:00,46.57,46.59,46.42,46.43,84338.0,45.1008,45.1202,44.9556,44.9652,84338.0
2017-02-28 11:20:00,46.44,46.47,46.35,46.37,68173.0,44.9749,45.004,44.8878,44.9071,68173.0
2017-02-28 11:30:00,46.36,46.41,46.3,46.33,115684.0,44.8974,44.9459,44.8393,44.8684,115684.0
2017-02-28 11:40:00,46.33,46.37,46.26,46.35,121665.0,44.8684,44.9071,44.8006,44.8878,121665.0
2017-02-28 11:50:00,46.36,46.46,46.33,46.4,34468.0,44.8974,44.9943,44.8684,44.9362,34468.0
2017-02-28 12:00:00,46.41,46.52,46.34,46.36,63117.0,44.9459,45.0524,44.8781,44.8974,63117.0
2017-02-28 12:10:00,46.35,46.37,46.3,46.34,51508.0,44.8878,44.9071,44.8393,44.8781,51508.0
2017-02-28 12:20:00,46.33,46.35,46.17,46.2,120214.0,44.8684,44.8878,44.7134,44.7425,120214.0
2017-02-28 12:30:00,46.21,46.21,46.03,46.04,62559.0,44.7522,44.7522,44.5779,44.5875,62559.0
2017-02-28 12:40:00,46.05,46.28,46.05,46.25,78238.0,44.5972,44.82,44.5972,44.7909,78238.0
2017-02-28 12:50:00,46.25,46.27,46.18,46.19,80865.0,44.7909,44.8103,44.7231,44.7328,80865.0
2017-02-28 13:00:00,46.19,46.4,46.19,46.39,76577.0,44.7328,44.9362,44.7328,44.9265,76577.0
2017-02-28 13:10:00,46.39,46.43,46.34,46.42,69122.0,44.9265,44.9652,44.8781,44.9556,69122.0
2017-02-28 13:20:00,46.42,46.48,46.39,46.47,55691.0,44.9556,45.0137,44.9265,45.004,55691.0
2017-02-28 13:30:00,46.48,46.55,46.45,46.52,52520.0,45.0137,45.0814,44.9846,45.0524,52520.0
2017-02-28 13:40:00,46.52,46.52,46.46,46.48,64612.0,45.0524,45.0524,44.9943,45.0137,64612.0
2017-02-28 13:50:00,46.47,46.47,46.43,46.45,27996.0,45.004,45.004,44.9652,44.9846,27996.0
2017-02-28 14:00:00,46.45,46.46,46.31,46.32,76292.0,44.9846,44.9943,44.849,44.8587,76292.0
2017-02-28 14:10:00,46.32,46.33,46.25,46.27,38987.0,44.8587,44.8684,44.7909,44.8103,38987.0
2017-02-28 14:20:00,46.27,46.35,46.26,46.35,36548.0,44.8103,44.8878,44.8006,44.8878,36548.0
2017-02-28 14:30:00,46.35,46.35,46.26,46.26,32750.0,44.8878,44.8878,44.8006,44.8006,32750.0
2017-02-28 14:40:00,46.26,46.3,46.21,46.29,42003.0,44.8006,44.8393,44.7522,44.8297,42003.0
2017-02-28 14:50:00,46.3,46.32,46.28,46.29,47311.0,44.8393,44.8587,44.82,44.8297,47311.0
2017-02-28 15:00:00,46.3,46.3,46.23,46.26,50848.0,44.8393,44.8393,44.7715,44.8006,50848.0
2017-02-28 15:10:00,46.26,46.39,46.26,46.37,66296.0,44.8006,44.9265,44.8006,44.9071,66296.0
2017-02-28 15:20:00,46.38,46.48,46.36,46.45,90548.0,44.9168,45.0137,44.8974,44.9846,90548.0
2017-02-28 15:30:00,46.46,46.49,46.35,46.38,141274.0,44.9943,45.0233,44.8878,44.9168,141274.0
2017-02-28 15:40:00,46.37,46.43,46.34,46.39,161189.0,44.9071,44.9652,44.8781,44.9265,161189.0
2017-02-28 15:50:00,46.4,46.43,46.34,46.36,356461.0,44.9362,44.9652,44.8781,44.8974,356461.0
2017-03-01 09:30:00,46.79,47.54,46.7,47.51,511747.0,45.3139,46.0402,45.2267,46.0112,511747.0
2017-03-01 09:40:00,47.54,47.64,47.16,47.24,327418.0,46.0402,46.1371,45.6722,45.7497,327418.0
2017-03-01 09:50:00,47.25,47.63,47.24,47.62,424288.0,45.7594,46.1274,45.7497,46.1177,424288.0
2017-03-01 10:00:00,47.62,47.66,47.55,47.65,320024.0,46.1177,46.1564,46.0499,46.1467,320024.0
2017-03-01 10:10:00,47.65,47.85,47.64,47.78,254613.0,46.1467,46.3404,46.1371,46.2726,254613.0
2017-03-01 10:20:00,47.77,48.1,47.76,48.1,471830.0,46.263,46.5826,46.2533,46.5826,471830.0
2017-03-01 10:30:00,48.1,48.14,47.58,47.6,293333.0,46.5826,46.6213,46.079,46.0983,293333.0
2017-03-01 10:40:00,47.6,47.66,47.42,47.53,333779.0,46.0983,46.1564,45.924,46.0305,333779.0
2017-03-01 10:50:00,47.54,47.55,47.38,47.48,169956.0,46.0402,46.0499,45.8853,45.9821,169956.0
2017-03-01 11:00:00,47.47,47.47,47.2,47.3,247311.0,45.9724,45.9724,45.7109,45.8078,247311.0
2017-03-01 11:10:00,47.3,47.32,47.18,47.3,193141.0,45.8078,45.8272,45.6916,45.8078,193141.0
2017-03-01 11:20:00,47.3,47.51,47.3,47.5,161750.0,45.8078,46.0112,45.8078,46.0015,161750.0
2017-03-01 11:30:00,47.51,47.51,47.44,47.48,122587.0,46.0112,46.0112,45.9434,45.9821,122587.0
2017-03-01 11:40:00,47.47,47.49,47.34,47.39,138464.0,45.9724,45.9918,45.8465,45.8949,138464.0
2017-03-01 11:50:00,47.38,47.43,47.31,47.32,94514.0,45.8853,45.9337,45.8175,45.8272,94514.0
2017-03-01 12:00:00,47.33,47.63,47.32,47.63,184435.0,45.8368,46.1274,45.8272,46.1274,184435.0
2017-03-01 12:10:00,47.63,47.65,47.45,47.52,124138.0,46.1274,46.1467,45.9531,46.0208,124138.0
2017-03-01 12:20:00,47.52,47.66,47.49,47.61,87515.0,46.0208,46.1564,45.9918,46.108,87515.0
2017-03-01 12:30:00,47.62,47.65,47.58,47.59,87618.0,46.1177,46.1467,46.079,46.0886,87618.0
2017-03-01 12:40:00,47.58,47.63,47.57,47.62,105441.0,46.079,46.1274,46.0693,46.1177,105441.0
2017-03-01 12:50:00,47.63,47.64,47.55,47.61,67313.0,46.1274,46.1371,46.0499,46.108,67313.0
2017-03-01 13:00:00,47.61,47.65,47.57,47.59,78261.0,46.108,46.1467,46.0693,46.0886,78261.0
2017-03-01 13:10:00,47.6,47.6,47.41,47.43,80299.0,46.0983,46.0983,45.9143,45.9337,80299.0
2017-03-01 13:20:00,47.43,47.47,47.41,47.44,93559.0,45.9337,45.9724,45.9143,45.9434,93559.0
2017-03-01 13:30:00,47.44,47.51,47.38,47.48,86457.0,45.9434,46.0112,45.8853,45.9821,86457.0
2017-03-01 13:40:00,47.48,47.51,47.46,47.48,64538.0,45.9821,46.0112,45.9627,45.9821,64538.0
2017-03-01 13:50:00,47.47,47.57,47.45,47.56,49476.0,45.9724,46.0693,45.9531,46.0596,49476.0
2017-03-01 14:00:00,47.55,47.6,47.52,47.55,70572.0,46.0499,46.0983,46.0208,46.0499,70572.0
2017-03-01 14:10:00,47.54,47.67,47.54,47.63,113994.0,46.0402,46.1661,46.0402,46.1274,113994.0
2017-03-01 14:20:00,47.62,47.65,47.53,47.54,88765.0,46.1177,46.1467,46.0305,46.0402,88765.0
2017-03-01 14:30:00,47.53,47.56,47.43,47.47,136444.0,46.0305,46.0596,45.9337,45.9724,136444.0
2017-03-01 14:40:00,47.48,47.48,47.43,47.48,122617.0,45.9821,45.9821,45.9337,45.9821,122617.0
2017-03-01 14:50:00,47.47,47.55,47.46,47.53,132749.0,45.9724,46.0499,45.9627,46.0305,132749.0
2017-03-01 15:00:00,47.53,47.53,47.4,47.41,148024.0,46.0305,46.0305,45.9046,45.9143,148024.0
2017-03-01 15:10:00,47.41,47.43,47.31,47.33,110907.0,45.9143,45.9337,45.8175,45.8368,110907.0
2017-03-01 15:20:00,47.34,47.35,47.23,47.26,137440.0,45.8465,45.8562,45.74,45.7691,137440.0
2017-03-01 15:30:00,47.27,47.27,47.12,47.22,227809.0,45.7787,45.7787,45.6335,45.7303,227809.0
2017-03-01 15:40:00,47.22,47.35,47.22,47.28,203313.0,45.7303,45.8562,45.7303,45.7884,203313.0
2017-03-01 15:50:00,47.28,47.29,47.05,47.1,485835.0,45.7884,45.7981,45.5657,45.6141,485835.0
2017-03-02 09:30:00,46.7,46.74,46.16,46.39,385591.0,45.2267,45.2655,44.7038,44.9265,385591.0
2017-03-02 09:40:00,46.39,46.46,46.22,46.31,271442.0,44.9265,44.9943,44.7619,44.849,271442.0
2017-03-02 09:50:00,46.31,46.44,46.26,46.41,225096.0,44.849,44.9749,44.8006,44.9459,225096.0
2017-03-02 10:00:00,46.4,46.6,46.27,46.27,188103.0,44.9362,45.1299,44.8103,44.8103,188103.0
2017-03-02 10:10:00,46.28,46.38,46.2,46.35,186857.0,44.82,44.9168,44.7425,44.8878,186857.0
2017-03-02 10:20:00,46.36,46.45,46.33,46.35,138081.0,44.8974,44.9846,44.8684,44.8878,138081.0
2017-03-02 10:30:00,46.35,46.4,46.17,46.18,147964.0,44.8878,44.9362,44.7134,44.7231,147964.0
2017-03-02 10:40:00,46.18,46.28,46.12,46.13,235715.0,44.7231,44.82,44.665,44.6747,235715.0
2017-03-02 10:50:00,46.13,46.15,46.08,46.14,176981.0,44.6747,44.6941,44.6263,44.6844,176981.0
2017-03-02 11:00:00,46.13,46.14,46.06,46.08,182870.0,44.6747,44.6844,44.6069,44.6263,182870.0
2017-03-02 11:10:00,46.08,46.09,45.97,45.99,197378.0,44.6263,44.636,44.5197,44.5391,197378.0
2017-03-02 11:20:00,45.99,46.19,45.99,46.18,138740.0,44.5391,44.7328,44.5391,44.7231,138740.0
2017-03-02 11:30:00,46.18,46.21,46.02,46.03,165994.0,44.7231,44.7522,44.5682,44.5779,165994.0
2017-03-02 11:40:00,46.03,46.17,46.03,46.13,66593.0,44.5779,44.7134,44.5779,44.6747,66593.0
2017-03-02 11:50:00,46.12,46.19,46.09,46.16,90851.0,44.665,44.7328,44.636,44.7038,90851.0
2017-03-02 12:00:00,46.16,46.19,46.09,46.17,94237.0,44.7038,44.7328,44.636,44.7134,94237.0
2017-03-02 12:10:00,46.17,46.2,46.1,46.12,112783.0,44.7134,44.7425,44.6456,44.665,112783.0
2017-03-02 12:20:00,46.12,46.17,46.08,46.09,115125.0,44.665,44.7134,44.6263,44.636,115125.0
2017-03-02 12:30:00,46.09,46.12,46.03,46.12,403765.0,44.636,44.665,44.5779,44.665,403765.0
2017-03-02 12:40:00,46.12,46.14,46.06,46.08,422278.0,44.665,44.6844,44.6069,44.6263,422278.0
2017-03-02 12:50:00,46.08,46.14,46.02,46.07,135335.0,44.6263,44.6844,44.5682,44.6166,135335.0
2017-03-02 13:00:00,46.07,46.1,46.05,46.09,97800.0,44.6166,44.6456,44.5972,44.636,97800.0
2017-03-02 13:10:00,46.09,46.13,46.06,46.11,46162.0,44.636,44.6747,44.6069,44.6553,46162.0
2017-03-02 13:20:00,46.1,46.14,46.08,46.13,56614.0,44.6456,44.6844,44.6263,44.6747,56614.0
2017-03-02 13:30:00,46.13,46.17,46.08,46.08,51760.0,44.6747,44.7134,44.6263,44.6263,51760.0
2017-03-02 13:40:00,46.08,46.11,46.05,46.08,31887.0,44.6263,44.6553,44.5972,44.6263,31887.0
2017-03-02 13:50:00,46.07,46.1,46.03,46.08,71412.0,44.6166,44.6456,44.5779,44.6263,71412.0
2017-03-02 14:00:00,46.09,46.18,46.08,46.14,78610.0,44.636,44.7231,44.6263,44.6844,78610.0
2017-03-02 14:10:00,46.14,46.15,46.06,46.06,65774.0,44.6844,44.6941,44.6069,44.6069,65774.0
2017-03-02 14:20:00,46.06,46.18,46.05,46.13,155711.0,44.6069,44.7231,44.5972,44.6747,155711.0
2017-03-02 14:30:00,46.13,46.13,46.06,46.11,48505.0,44.6747,44.6747,44.6069,44.6553,48505.0
2017-03-02 14:40:00,46.12,46.12,46.02,46.04,90657.0,44.665,44.665,44.5682,44.5875,90657.0
2017-03-02 14:50:00,46.03,46.03,45.88,45.91,142139.0,44.5779,44.5779,44.4326,44.4616,142139.0
2017-03-02 15:00:00,45.9,45.92,45.77,45.78,297128.0,44.452,44.4713,44.3261,44.3357,297128.0
2017-03-02 15:10:00,45.78,45.8,45.64,45.71,261605.0,44.3357,44.3551,44.2002,44.268,261605.0
2017-03-02 15:20:00,45.71,45.8,45.7,45.79,115968.0,44.268,44.3551,44.2583,44.3454,115968.0
2017-03-02 15:30:00,45.79,45.84,45.76,45.82,165209.0,44.3454,44.3938,44.3164,44.3745,165209.0
2017-03-02 15:40:00,45.83,45.84,45.7,45.75,194849.0,44.3842,44.3938,44.2583,44.3067,194849.0
2017-03-02 15:50:00,45.76,45.79,45.66,45.72,659369.0,44.3164,44.3454,44.2195,44.2776,659369.0
2017-03-03 09:30:00,45.85,46.29,45.77,46.29,315440.0,44.4035,44.8297,44.3261,44.8297,315440.0
2017-03-03 09:40:00,46.27,46.41,46.11,46.11,245311.0,44.8103,44.9459,44.6553,44.6553,245311.0
2017-03-03 09:50:00,46.13,46.21,46.02,46.09,191312.0,44.6747,44.7522,44.5682,44.636,191312.0
2017-03-03 10:00:00,46.09,46.22,46.08,46.2,114705.0,44.636,44.7619,44.6263,44.7425,114705.0
2017-03-03 10:10:00,46.2,46.22,46.04,46.05,148698.0,44.7425,44.7619,44.5875,44.5972,148698.0
2017-03-03 10:20:00,46.03,46.05,45.9,46.01,176674.0,44.5779,44.5972,44.452,44.5585,176674.0
2017-03-03 10:30:00,46.03,46.04,45.95,46.03,66185.0,44.5779,44.5875,44.5004,44.5779,66185.0
2017-03-03 10:40:00,46.03,46.19,46.02,46.19,65003.0,44.5779,44.7328,44.5682,44.7328,65003.0
2017-03-03 10:50:00,46.18,46.21,46.03,46.03,46624.0,44.7231,44.7522,44.5779,44.5779,46624.0
2017-03-03 11:00:00,46.03,46.75,46.01,46.66,767741.0,44.5779,45.2751,44.5585,45.188,767741.0
2017-03-03 11:10:00,46.67,46.95,46.67,46.89,297274.0,45.1977,45.4688,45.1977,45.4107,297274.0
2017-03-03 11:20:00,46.88,46.98,46.69,46.83,302858.0,45.401,45.4979,45.217,45.3526,302858.0
2017-03-03 11:30:00,46.84,46.89,46.76,46.83,107084.0,45.3623,45.4107,45.2848,45.3526,107084.0
2017-03-03 11:40:00,46.83,46.86,46.7,46.77,89260.0,45.3526,45.3817,45.2267,45.2945,89260.0
2017-03-03 11:50:00,46.76,46.81,46.71,46.77,88591.0,45.2848,45.3332,45.2364,45.2945,88591.0
2017-03-03 12:00:00,46.76,46.83,46.74,46.77,86571.0,45.2848,45.3526,45.2655,45.2945,86571.0
2017-03-03 12:10:00,46.78,46.91,46.77,46.91,79568.0,45.3042,45.4301,45.2945,45.4301,79568.0
2017-03-03 12:20:00,46.92,47.1,46.92,47.09,239531.0,45.4398,45.6141,45.4398,45.6044,239531.0
2017-03-03 12:30:00,47.09,47.16,47.03,47.07,121121.0,45.6044,45.6722,45.5463,45.585,121121.0
2017-03-03 12:40:00,47.07,47.14,46.97,46.98,136638.0,45.585,45.6528,45.4882,45.4979,136638.0
2017-03-03 12:50:00,46.98,47.02,46.91,47.0,131075.0,45.4979,45.5366,45.4301,45.5173,131075.0
2017-03-03 13:00:00,46.99,47.15,46.98,47.13,157541.0,45.5076,45.6625,45.4979,45.6432,157541.0
2017-03-03 13:10:00,47.14,47.26,47.11,47.11,238248.0,45.6528,45.7691,45.6238,45.6238,238248.0
2017-03-03 13:20:00,47.11,47.25,47.09,47.23,85706.0,45.6238,45.7594,45.6044,45.74,85706.0
2017-03-03 13:30:00,47.23,47.26,47.19,47.2,121363.0,45.74,45.7691,45.7013,45.7109,121363.0
2017-03-03 13:40:00,47.2,47.23,47.18,47.21,114240.0,45.7109,45.74,45.6916,45.7206,114240.0
2017-03-03 13:50:00,47.21,47.22,47.06,47.06,143974.0,45.7206,45.7303,45.5754,45.5754,143974.0
2017-03-03 14:00:00,47.07,47.18,47.06,47.11,102792.0,45.585,45.6916,45.5754,45.6238,102792.0
2017-03-03 14:10:00,47.11,47.12,46.89,46.9,134111.0,45.6238,45.6335,45.4107,45.4204,134111.0
2017-03-03 14:20:00,46.9,46.96,46.83,46.84,101692.0,45.4204,45.4785,45.3526,45.3623,101692.0
2017-03-03 14:30:00,46.83,46.88,46.78,46.82,78967.0,45.3526,45.401,45.3042,45.3429,78967.0
2017-03-03 14:40:00,46.83,46.83,46.65,46.72,166008.0,45.3526,45.3526,45.1783,45.2461,166008.0
2017-03-03 14:50:00,46.72,46.79,46.7,46.78,85708.0,45.2461,45.3139,45.2267,45.3042,85708.0
2017-03-03 15:00:00,46.78,46.84,46.7,46.76,100582.0,45.3042,45.3623,45.2267,45.2848,100582.0
2017-03-03 15:10:00,46.76,46.78,46.74,46.77,92739.0,45.2848,45.3042,45.2655,45.2945,92739.0
2017-03-03 15:20:00,46.78,46.85,46.77,46.8,126976.0,45.3042,45.372,45.2945,45.3236,126976.0
2017-03-03 15:30:00,46.8,46.85,46.74,46.84,183372.0,45.3236,45.372,45.2655,45.3623,183372.0
2017-03-03 15:40:00,46.84,46.86,46.69,46.72,235396.0,45.3623,45.3817,45.217,45.2461,235396.0
2017-03-03 15:50:00,46.72,46.85,46.71,46.82,392643.0,45.2461,45.372,45.2364,45.3429,392643.0
2017-03-06 09:30:00,46.46,46.68,45.72,45.78,376131.0,44.9943,45.2073,44.2776,44.3357,376131.0
2017-03-06 09:40:00,45.78,45.79,45.4,45.49,372318.0,44.3357,44.3454,43.9677,44.0549,372318.0
2017-03-06 09:50:00,45.48,45.67,45.44,45.57,321404.0,44.0452,44.2292,44.0065,44.1324,321404.0
2017-03-06 10:00:00,45.56,45.58,45.34,45.42,307744.0,44.1227,44.1421,43.9096,43.9871,307744.0
2017-03-06 10:10:00,45.43,45.44,45.21,45.3,249233.0,43.9968,44.0065,43.7837,43.8709,249233.0
2017-03-06 10:20:00,45.3,45.3,45.02,45.07,394506.0,43.8709,43.8709,43.5997,43.6481,394506.0
2017-03-06 10:30:00,45.07,45.18,45.02,45.18,288243.0,43.6481,43.7547,43.5997,43.7547,288243.0
2017-03-06 10:40:00,45.17,45.18,44.9,45.0,410546.0,43.745,43.7547,43.4835,43.5803,410546.0
2017-03-06 10:50:00,44.99,45.0,44.76,44.84,365818.0,43.5707,43.5803,43.3479,43.4254,365818.0
2017-03-06 11:00:00,44.85,44.96,44.69,44.74,327906.0,43.4351,43.5416,43.2801,43.3286,327906.0
2017-03-06 11:10:00,44.74,44.78,44.58,44.67,359391.0,43.3286,43.3673,43.1736,43.2608,359391.0
2017-03-06 11:20:00,44.68,44.79,44.65,44.7,328516.0,43.2704,43.377,43.2414,43.2898,328516.0
2017-03-06 11:30:00,44.71,44.84,44.69,44.79,249447.0,43.2995,43.4254,43.2801,43.377,249447.0
2017-03-06 11:40:00,44.79,44.91,44.75,44.84,186271.0,43.377,43.4932,43.3382,43.4254,186271.0
2017-03-06 11:50:00,44.84,44.88,44.72,44.85,139934.0,43.4254,43.4641,43.3092,43.4351,139934.0
2017-03-06 12:00:00,44.85,44.9,44.81,44.83,156572.0,43.4351,43.4835,43.3963,43.4157,156572.0
2017-03-06 12:10:00,44.82,44.84,44.65,44.66,193326.0,43.406,43.4254,43.2414,43.2511,193326.0
2017-03-06 12:20:00,44.66,44.72,44.63,44.64,107542.0,43.2511,43.3092,43.222,43.2317,107542.0
2017-03-06 12:30:00,44.64,44.71,44.61,44.65,135780.0,43.2317,43.2995,43.2027,43.2414,135780.0
2017-03-06 12:40:00,44.65,44.65,44.52,44.54,156259.0,43.2414,43.2414,43.1155,43.1349,156259.0
2017-03-06 12:50:00,44.53,44.54,44.38,44.5,193864.0,43.1252,43.1349,42.9799,43.0961,193864.0
2017-03-06 13:00:00,44.5,44.55,44.39,44.46,162251.0,43.0961,43.1445,42.9896,43.0574,162251.0
2017-03-06 13:10:00,44.46,44.63,44.45,44.63,222961.0,43.0574,43.222,43.0477,43.222,222961.0
2017-03-06 13:20:00,44.62,44.74,44.55,44.72,349197.0,43.2123,43.3286,43.1445,43.3092,349197.0
2017-03-06 13:30:00,44.72,44.79,44.69,44.73,228016.0,43.3092,43.377,43.2801,43.3189,228016.0
2017-03-06 13:40:00,44.73,44.74,44.61,44.73,263969.0,43.3189,43.3286,43.2027,43.3189,263969.0
2017-03-06 13:50:00,44.73,44.77,44.65,44.68,152855.0,43.3189,43.3576,43.2414,43.2704,152855.0
2017-03-06 14:00:00,44.68,44.69,44.62,44.64,103674.0,43.2704,43.2801,43.2123,43.2317,103674.0
2017-03-06 14:10:00,44.64,44.66,44.58,44.63,156441.0,43.2317,43.2511,43.1736,43.222,156441.0
2017-03-06 14:20:00,44.64,44.74,44.62,44.64,168573.0,43.2317,43.3286,43.2123,43.2317,168573.0
2017-03-06 14:30:00,44.65,44.94,44.63,44.91,310626.0,43.2414,43.5222,43.222,43.4932,310626.0
2017-03-06 14:40:00,44.9,44.99,44.9,44.96,196709.0,43.4835,43.5707,43.4835,43.5416,196709.0
2017-03-06 14:50:00,44.96,45.05,44.95,44.96,115693.0,43.5416,43.6288,43.5319,43.5416,115693.0
2017-03-06 15:00:00,44.96,44.99,44.9,44.98,226940.0,43.5416,43.5707,43.4835,43.561,226940.0
2017-03-06 15:10:00,44.98,45.08,44.97,45.08,150995.0,43.561,43.6578,43.5513,43.6578,150995.0
2017-03-06 15:20:00,45.07,45.23,45.06,45.21,225047.0,43.6481,43.8031,43.6385,43.7837,225047.0
2017-03-06 15:30:00,45.2,45.29,45.15,45.29,290009.0,43.774,43.8612,43.7256,43.8612,290009.0
2017-03-06 15:40:00,45.3,45.44,45.26,45.43,327679.0,43.8709,44.0065,43.8321,43.9968,327679.0
2017-03-06 15:50:00,45.43,45.47,45.26,45.32,1052146.0,43.9968,44.0355,43.8321,43.8903,1052146.0
2017-03-07 09:30:00,45.08,45.19,44.85,44.94,200366.0,43.6578,43.7644,43.4351,43.5222,200366.0
2017-03-07 09:40:00,44.92,44.96,44.56,44.73,212302.0,43.5029,43.5416,43.1542,43.3189,212302.0
2017-03-07 09:50:00,44.73,44.8,44.62,44.75,180672.0,43.3189,43.3867,43.2123,43.3382,180672.0
2017-03-07 10:00:00,44.75,45.04,44.75,44.99,195056.0,43.3382,43.6191,43.3382,43.5707,195056.0
2017-03-07 10:10:00,44.98,45.04,44.87,44.89,109969.0,43.561,43.6191,43.4545,43.4738,109969.0
2017-03-07 10:20:00,44.89,44.95,44.85,44.91,182215.0,43.4738,43.5319,43.4351,43.4932,182215.0
2017-03-07 10:30:00,44.9,45.13,44.9,45.09,76737.0,43.4835,43.7062,43.4835,43.6675,76737.0
2017-03-07 10:40:00,45.09,45.23,45.04,45.04,245858.0,43.6675,43.8031,43.6191,43.6191,245858.0
2017-03-07 10:50:00,45.03,45.09,44.98,45.06,87759.0,43.6094,43.6675,43.561,43.6385,87759.0
2017-03-07 11:00:00,45.06,45.08,44.84,44.84,112573.0,43.6385,43.6578,43.4254,43.4254,112573.0
2017-03-07 11:10:00,44.86,44.92,44.85,44.9,91837.0,43.4448,43.5029,43.4351,43.4835,91837.0
2017-03-07 11:20:00,44.9,44.95,44.86,44.91,127691.0,43.4835,43.5319,43.4448,43.4932,127691.0
2017-03-07 11:30:00,44.9,44.92,44.82,44.85,60904.0,43.4835,43.5029,43.406,43.4351,60904.0
2017-03-07 11:40:00,44.86,44.95,44.84,44.92,39065.0,43.4448,43.5319,43.4254,43.5029,39065.0
2017-03-07 11:50:00,44.91,45.03,44.91,44.95,156149.0,43.4932,43.6094,43.4932,43.5319,156149.0
2017-03-07 12:00:00,44.96,45.02,44.89,44.95,182819.0,43.5416,43.5997,43.4738,43.5319,182819.0
2017-03-07 12:10:00,44.95,44.98,44.89,44.9,49832.0,43.5319,43.561,43.4738,43.4835,49832.0
2017-03-07 12:20:00,44.9,44.91,44.83,44.87,32181.0,43.4835,43.4932,43.4157,43.4545,32181.0
2017-03-07 12:30:00,44.86,44.91,44.85,44.9,55246.0,43.4448,43.4932,43.4351,43.4835,55246.0
2017-03-07 12:40:00,44.9,44.9,44.84,44.86,48052.0,43.4835,43.4835,43.4254,43.4448,48052.0
2017-03-07 12:50:00,44.85,44.93,44.84,44.91,82150.0,43.4351,43.5126,43.4254,43.4932,82150.0
2017-03-07 13:00:00,44.91,45.0,44.89,44.98,76402.0,43.4932,43.5803,43.4738,43.561,76402.0
2017-03-07 13:10:00,44.98,45.1,44.98,45.07,61675.0,43.561,43.6772,43.561,43.6481,61675.0
2017-03-07 13:20:00,45.06,45.1,45.04,45.04,29579.0,43.6385,43.6772,43.6191,43.6191,29579.0
2017-03-07 13:30:00,45.04,45.05,44.88,44.88,101802.0,43.6191,43.6288,43.4641,43.4641,101802.0
2017-03-07 13:40:00,44.89,44.94,44.89,44.93,48317.0,43.4738,43.5222,43.4738,43.5126,48317.0
2017-03-07 13:50:00,44.92,44.92,44.85,44.9,45031.0,43.5029,43.5029,43.4351,43.4835,45031.0
2017-03-07 14:00:00,44.9,44.95,44.88,44.92,29429.0,43.4835,43.5319,43.4641,43.5029,29429.0
2017-03-07 14:10:00,44.91,44.93,44.86,44.93,50846.0,43.4932,43.5126,43.4448,43.5126,50846.0
2017-03-07 14:20:00,44.93,44.97,44.9,44.96,42854.0,43.5126,43.5513,43.4835,43.5416,42854.0
2017-03-07 14:30:00,44.96,44.98,44.9,44.96,39125.0,43.5416,43.561,43.4835,43.5416,39125.0
2017-03-07 14:40:00,44.96,44.99,44.93,44.96,44969.0,43.5416,43.5707,43.5126,43.5416,44969.0
2017-03-07 14:50:00,44.97,44.98,44.91,44.94,48482.0,43.5513,43.561,43.4932,43.5222,48482.0
2017-03-07 15:00:00,44.94,44.96,44.88,44.93,85414.0,43.5222,43.5416,43.4641,43.5126,85414.0
2017-03-07 15:10:00,44.92,44.97,44.9,44.91,51195.0,43.5029,43.5513,43.4835,43.4932,51195.0
2017-03-07 15:20:00,44.91,44.92,44.83,44.86,77644.0,43.4932,43.5029,43.4157,43.4448,77644.0
2017-03-07 15:30:00,44.87,44.91,44.77,44.78,129531.0,43.4545,43.4932,43.3576,43.3673,129531.0
2017-03-07 15:40:00,44.79,44.87,44.74,44.8,178364.0,43.377,43.4545,43.3286,43.3867,178364.0
2017-03-07 15:50:00,44.8,44.87,44.75,44.83,289867.0,43.3867,43.4545,43.3382,43.4157,289867.0
2017-03-08 09:30:00,44.79,45.18,44.61,45.08,200354.0,43.377,43.7547,43.2027,43.6578,200354.0
2017-03-08 09:40:00,45.07,45.3,45.05,45.17,160287.0,43.6481,43.8709,43.6288,43.745,160287.0
2017-03-08 09:50:00,45.16,45.16,44.78,44.78,244449.0,43.7353,43.7353,43.3673,43.3673,244449.0
2017-03-08 10:00:00,44.78,44.82,44.59,44.61,207471.0,43.3673,43.406,43.1833,43.2027,207471.0
2017-03-08 10:10:00,44.61,44.73,44.6,44.64,112227.0,43.2027,43.3189,43.193,43.2317,112227.0
2017-03-08 10:20:00,44.64,44.84,44.63,44.83,164205.0,43.2317,43.4254,43.222,43.4157,164205.0
2017-03-08 10:30:00,44.84,44.99,44.81,44.92,135248.0,43.4254,43.5707,43.3963,43.5029,135248.0
2017-03-08 10:40:00,44.93,44.94,44.8,44.84,79934.0,43.5126,43.5222,43.3867,43.4254,79934.0
2017-03-08 10:50:00,44.83,44.95,44.82,44.91,72300.0,43.4157,43.5319,43.406,43.4932,72300.0
2017-03-08 11:00:00,44.91,44.96,44.78,44.82,73137.0,43.4932,43.5416,43.3673,43.406,73137.0
2017-03-08 11:10:00,44.82,44.88,44.77,44.83,62223.0,43.406,43.4641,43.3576,43.4157,62223.0
2017-03-08 11:20:00,44.84,44.86,44.75,44.75,96553.0,43.4254,43.4448,43.3382,43.3382,96553.0
2017-03-08 11:30:00,44.75,44.79,44.69,44.73,252954.0,43.3382,43.377,43.2801,43.3189,252954.0
2017-03-08 11:40:00,44.73,44.77,44.66,44.72,149653.0,43.3189,43.3576,43.2511,43.3092,149653.0
2017-03-08 11:50:00,44.72,44.74,44.65,44.7,67459.0,43.3092,43.3286,43.2414,43.2898,67459.0
2017-03-08 12:00:00,44.69,44.83,44.66,44.79,92904.0,43.2801,43.4157,43.2511,43.377,92904.0
2017-03-08 12:10:00,44.8,44.82,44.75,44.82,73460.0,43.3867,43.406,43.3382,43.406,73460.0
2017-03-08 12:20:00,44.83,45.07,44.79,45.06,225776.0,43.4157,43.6481,43.377,43.6385,225776.0
2017-03-08 12:30:00,45.06,45.08,44.89,44.9,93050.0,43.6385,43.6578,43.4738,43.4835,93050.0
2017-03-08 12:40:00,44.91,45.04,44.88,44.98,116455.0,43.4932,43.6191,43.4641,43.561,116455.0
2017-03-08 12:50:00,44.99,45.02,44.96,45.0,88228.0,43.5707,43.5997,43.5416,43.5803,88228.0
2017-03-08 13:00:00,44.99,45.02,44.86,44.89,67578.0,43.5707,43.5997,43.4448,43.4738,67578.0
2017-03-08 13:10:00,44.9,45.02,44.89,44.98,104107.0,43.4835,43.5997,43.4738,43.561,104107.0
2017-03-08 13:20:00,44.99,45.01,44.9,44.92,59132.0,43.5707,43.59,43.4835,43.5029,59132.0
2017-03-08 13:30:00,44.93,44.97,44.83,44.85,95951.0,43.5126,43.5513,43.4157,43.4351,95951.0
2017-03-08 13:40:00,44.86,44.95,44.83,44.87,59795.0,43.4448,43.5319,43.4157,43.4545,59795.0
2017-03-08 13:50:00,44.87,44.99,44.86,44.98,123654.0,43.4545,43.5707,43.4448,43.561,123654.0
2017-03-08 14:00:00,44.98,45.01,44.9,44.92,98685.0,43.561,43.59,43.4835,43.5029,98685.0
2017-03-08 14:10:00,44.92,44.93,44.84,44.86,110489.0,43.5029,43.5126,43.4254,43.4448,110489.0
2017-03-08 14:20:00,44.85,44.86,44.75,44.79,110999.0,43.4351,43.4448,43.3382,43.377,110999.0
2017-03-08 14:30:00,44.79,44.81,44.74,44.8,77212.0,43.377,43.3963,43.3286,43.3867,77212.0
2017-03-08 14:40:00,44.8,44.82,44.75,44.8,67958.0,43.3867,43.406,43.3382,43.3867,67958.0
2017-03-08 14:50:00,44.8,44.87,44.79,44.81,69509.0,43.3867,43.4545,43.377,43.3963,69509.0
2017-03-08 15:00:00,44.82,44.89,44.79,44.88,54750.0,43.406,43.4738,43.377,43.4641,54750.0
2017-03-08 15:10:00,44.88,44.92,44.85,44.87,82010.0,43.4641,43.5029,43.4351,43.4545,82010.0
2017-03-08 15:20:00,44.86,44.96,44.86,44.87,140670.0,43.4448,43.5416,43.4448,43.4545,140670.0
2017-03-08 15:30:00,44.88,44.89,44.75,44.86,151178.0,43.4641,43.4738,43.3382,43.4448,151178.0
2017-03-08 15:40:00,44.86,44.91,44.82,44.85,208529.0,43.4448,43.4932,43.406,43.4351,208529.0
2017-03-08 15:50:00,44.86,44.9,44.83,44.88,336056.0,43.4448,43.4835,43.4157,43.4641,336056.0
2017-03-09 09:30:00,44.5,44.58,44.17,44.31,387647.0,43.0961,43.1736,42.7765,42.9121,387647.0
2017-03-09 09:40:00,44.29,44.8,44.28,44.79,520227.0,42.8927,43.3867,42.8831,43.377,520227.0
2017-03-09 09:50:00,44.77,44.93,44.59,44.69,399803.0,43.3576,43.5126,43.1833,43.2801,399803.0
2017-03-09 10:00:00,44.69,44.83,44.61,44.69,183182.0,43.2801,43.4157,43.2027,43.2801,183182.0
2017-03-09 10:10:00,44.7,44.7,44.43,44.46,172454.0,43.2898,43.2898,43.0283,43.0574,172454.0
2017-03-09 10:20:00,44.46,44.47,44.25,44.36,180149.0,43.0574,43.0671,42.854,42.9605,180149.0
2017-03-09 10:30:00,44.36,44.37,44.05,44.06,287031.0,42.9605,42.9702,42.6603,42.67,287031.0
2017-03-09 10:40:00,44.06,44.08,43.68,43.7,444432.0,42.67,42.6894,42.302,42.3214,444432.0
2017-03-09 10:50:00,43.71,44.21,43.69,44.21,316466.0,42.331,42.8153,42.3117,42.8153,316466.0
2017-03-09 11:00:00,44.2,44.2,43.95,43.99,175775.0,42.8056,42.8056,42.5635,42.6022,175775.0
2017-03-09 11:10:00,44.0,44.0,43.81,43.87,117133.0,42.6119,42.6119,42.4279,42.486,117133.0
2017-03-09 11:20:00,43.86,43.94,43.82,43.9,132025.0,42.4763,42.5538,42.4376,42.5151,132025.0
2017-03-09 11:30:00,43.9,44.13,43.9,44.11,142791.0,42.5151,42.7378,42.5151,42.7184,142791.0
2017-03-09 11:40:00,44.11,44.19,44.05,44.16,175414.0,42.7184,42.7959,42.6603,42.7668,175414.0
2017-03-09 11:50:00,44.16,44.25,44.09,44.11,166539.0,42.7668,42.854,42.6991,42.7184,166539.0
2017-03-09 12:00:00,44.11,44.11,43.9,44.06,156098.0,42.7184,42.7184,42.5151,42.67,156098.0
2017-03-09 12:10:00,44.07,44.18,44.06,44.09,74295.0,42.6797,42.7862,42.67,42.6991,74295.0
2017-03-09 12:20:00,44.09,44.1,43.9,43.92,284598.0,42.6991,42.7087,42.5151,42.5344,284598.0
2017-03-09 12:30:00,43.91,43.93,43.86,43.88,87602.0,42.5247,42.5441,42.4763,42.4957,87602.0
2017-03-09 12:40:00,43.87,44.02,43.87,44.0,187899.0,42.486,42.6313,42.486,42.6119,187899.0
2017-03-09 12:50:00,44.0,44.03,43.95,43.98,111624.0,42.6119,42.641,42.5635,42.5925,111624.0
2017-03-09 13:00:00,43.97,44.06,43.96,44.0,59842.0,42.5828,42.67,42.5732,42.6119,59842.0
2017-03-09 13:10:00,44.01,44.06,43.94,44.04,99106.0,42.6216,42.67,42.5538,42.6506,99106.0
2017-03-09 13:20:00,44.04,44.04,43.87,43.87,91704.0,42.6506,42.6506,42.486,42.486,91704.0
2017-03-09 13:30:00,43.87,43.89,43.77,43.88,118116.0,42.486,42.5054,42.3892,42.4957,118116.0
2017-03-09 13:40:00,43.89,43.89,43.75,43.77,236959.0,42.5054,42.5054,42.3698,42.3892,236959.0
2017-03-09 13:50:00,43.77,43.78,43.68,43.69,197552.0,42.3892,42.3988,42.302,42.3117,197552.0
2017-03-09 14:00:00,43.69,43.69,43.48,43.56,211284.0,42.3117,42.3117,42.1083,42.1858,211284.0
2017-03-09 14:10:00,43.55,43.56,43.35,43.41,199999.0,42.1761,42.1858,41.9824,42.0405,199999.0
2017-03-09 14:20:00,43.41,43.53,43.38,43.49,188626.0,42.0405,42.1567,42.0115,42.118,188626.0
2017-03-09 14:30:00,43.48,43.48,43.3,43.33,185831.0,42.1083,42.1083,41.934,41.963,185831.0
2017-03-09 14:40:00,43.32,43.35,43.25,43.27,200007.0,41.9533,41.9824,41.8856,41.9049,200007.0
2017-03-09 14:50:00,43.27,43.39,43.25,43.37,200900.0,41.9049,42.0211,41.8856,42.0018,200900.0
2017-03-09 15:00:00,43.37,43.44,43.3,43.42,228616.0,42.0018,42.0696,41.934,42.0502,228616.0
2017-03-09 15:10:00,43.42,43.44,43.33,43.38,169297.0,42.0502,42.0696,41.963,42.0115,169297.0
2017-03-09 15:20:00,43.37,43.44,43.26,43.43,192403.0,42.0018,42.0696,41.8952,42.0599,192403.0
2017-03-09 15:30:00,43.44,43.5,43.38,43.4,205781.0,42.0696,42.1277,42.0115,42.0308,205781.0
2017-03-09 15:40:00,43.4,43.5,43.38,43.47,262450.0,42.0308,42.1277,42.0115,42.0986,262450.0
2017-03-09 15:50:00,43.47,43.47,43.3,43.33,648650.0,42.0986,42.0986,41.934,41.963,648650.0
2017-03-10 09:30:00,43.46,43.54,43.23,43.41,345423.0,42.0889,42.1664,41.8662,42.0405,345423.0
2017-03-10 09:40:00,43.44,43.58,43.4,43.43,246026.0,42.0696,42.2051,42.0308,42.0599,246026.0
2017-03-10 09:50:00,43.44,43.5,43.31,43.41,196935.0,42.0696,42.1277,41.9437,42.0405,196935.0
2017-03-10 10:00:00,43.41,43.54,43.39,43.51,173065.0,42.0405,42.1664,42.0211,42.1374,173065.0
2017-03-10 10:10:00,43.52,43.55,43.32,43.43,201632.0,42.147,42.1761,41.9533,42.0599,201632.0
2017-03-10 10:20:00,43.43,43.46,43.32,43.33,117797.0,42.0599,42.0889,41.9533,41.963,117797.0
2017-03-10 10:30:00,43.32,43.34,43.11,43.12,174132.0,41.9533,41.9727,41.75,41.7597,174132.0
2017-03-10 10:40:00,43.12,43.23,43.05,43.14,233003.0,41.7597,41.8662,41.6919,41.779,233003.0
2017-03-10 10:50:00,43.14,43.23,43.12,43.15,104338.0,41.779,41.8662,41.7597,41.7887,104338.0
2017-03-10 11:00:00,43.15,43.21,42.97,43.14,287851.0,41.7887,41.8468,41.6144,41.779,287851.0
2017-03-10 11:10:00,43.14,43.18,43.06,43.16,88743.0,41.779,41.8178,41.7016,41.7984,88743.0
2017-03-10 11:20:00,43.15,43.26,43.15,43.25,114794.0,41.7887,41.8952,41.7887,41.8856,114794.0
2017-03-10 11:30:00,43.25,43.37,43.25,43.33,157652.0,41.8856,42.0018,41.8856,41.963,157652.0
2017-03-10 11:40:00,43.32,43.43,43.3,43.39,153617.0,41.9533,42.0599,41.934,42.0211,153617.0
2017-03-10 11:50:00,43.4,43.47,43.39,43.46,129440.0,42.0308,42.0986,42.0211,42.0889,129440.0
2017-03-10 12:00:00,43.46,43.5,43.4,43.49,117767.0,42.0889,42.1277,42.0308,42.118,117767.0
2017-03-10 12:10:00,43.5,43.51,43.39,43.4,204792.0,42.1277,42.1374,42.0211,42.0308,204792.0
2017-03-10 12:20:00,43.4,43.49,43.38,43.44,164893.0,42.0308,42.118,42.0115,42.0696,164893.0
2017-03-10 12:30:00,43.45,43.49,43.43,43.46,78508.0,42.0792,42.118,42.0599,42.0889,78508.0
2017-03-10 12:40:00,43.46,43.49,43.35,43.41,78481.0,42.0889,42.118,41.9824,42.0405,78481.0
2017-03-10 12:50:00,43.41,43.43,43.28,43.41,135026.0,42.0405,42.0599,41.9146,42.0405,135026.0
2017-03-10 13:00:00,43.41,43.49,43.3,43.42,176923.0,42.0405,42.118,41.934,42.0502,176923.0
2017-03-10 13:10:00,43.42,43.52,43.37,43.5,159595.0,42.0502,42.147,42.0018,42.1277,159595.0
2017-03-10 13:20:00,43.51,43.55,43.46,43.55,88715.0,42.1374,42.1761,42.0889,42.1761,88715.0
2017-03-10 13:30:00,43.55,43.56,43.44,43.52,95379.0,42.1761,42.1858,42.0696,42.147,95379.0
2017-03-10 13:40:00,43.52,43.63,43.5,43.63,106333.0,42.147,42.2536,42.1277,42.2536,106333.0
2017-03-10 13:50:00,43.63,43.7,43.61,43.68,85901.0,42.2536,42.3214,42.2342,42.302,85901.0
2017-03-10 14:00:00,43.68,43.75,43.64,43.73,92214.0,42.302,42.3698,42.2633,42.3504,92214.0
2017-03-10 14:10:00,43.73,43.82,43.69,43.81,140414.0,42.3504,42.4376,42.3117,42.4279,140414.0
2017-03-10 14:20:00,43.81,43.93,43.8,43.9,173112.0,42.4279,42.5441,42.4182,42.5151,173112.0
2017-03-10 14:30:00,43.9,43.91,43.82,43.89,147510.0,42.5151,42.5247,42.4376,42.5054,147510.0
2017-03-10 14:40:00,43.88,43.9,43.79,43.81,104987.0,42.4957,42.5151,42.4085,42.4279,104987.0
2017-03-10 14:50:00,43.81,43.9,43.78,43.85,83408.0,42.4279,42.5151,42.3988,42.4666,83408.0
2017-03-10 15:00:00,43.85,43.9,43.82,43.82,92508.0,42.4666,42.5151,42.4376,42.4376,92508.0
2017-03-10 15:10:00,43.82,43.95,43.82,43.94,147900.0,42.4376,42.5635,42.4376,42.5538,147900.0
2017-03-10 15:20:00,43.95,43.95,43.85,43.93,107877.0,42.5635,42.5635,42.4666,42.5441,107877.0
2017-03-10 15:30:00,43.93,43.94,43.85,43.85,162646.0,42.5441,42.5538,42.4666,42.4666,162646.0
2017-03-10 15:40:00,43.85,43.9,43.8,43.89,256799.0,42.4666,42.5151,42.4182,42.5054,256799.0
2017-03-10 15:50:00,43.88,43.93,43.87,43.91,391314.0,42.4957,42.5441,42.486,42.5247,391314.0
2017-03-13 09:30:00,43.73,43.84,43.54,43.63,161077.0,42.3504,42.4569,42.1664,42.2536,161077.0
2017-03-13 09:40:00,43.63,43.77,43.63,43.74,171758.0,42.2536,42.3892,42.2536,42.3601,171758.0
2017-03-13 09:50:00,43.75,43.76,43.62,43.69,68861.0,42.3698,42.3795,42.2439,42.3117,68861.0
2017-03-13 10:00:00,43.7,43.88,43.7,43.8,131138.0,42.3214,42.4957,42.3214,42.4182,131138.0
2017-03-13 10:10:00,43.81,43.99,43.81,43.84,280236.0,42.4279,42.6022,42.4279,42.4569,280236.0
2017-03-13 10:20:00,43.86,43.98,43.85,43.96,82154.0,42.4763,42.5925,42.4666,42.5732,82154.0
2017-03-13 10:30:00,43.97,44.12,43.95,43.96,113695.0,42.5828,42.7281,42.5635,42.5732,113695.0
2017-03-13 10:40:00,43.96,43.97,43.82,43.87,102212.0,42.5732,42.5828,42.4376,42.486,102212.0
2017-03-13 10:50:00,43.88,43.91,43.83,43.9,64808.0,42.4957,42.5247,42.4473,42.5151,64808.0
2017-03-13 11:00:00,43.9,43.92,43.72,43.72,188416.0,42.5151,42.5344,42.3407,42.3407,188416.0
2017-03-13 11:10:00,43.72,43.73,43.47,43.47,174824.0,42.3407,42.3504,42.0986,42.0986,174824.0
2017-03-13 11:20:00,43.48,43.54,43.1,43.17,402459.0,42.1083,42.1664,41.7403,41.8081,402459.0
2017-03-13 11:30:00,43.17,43.4,43.16,43.21,398540.0,41.8081,42.0308,41.7984,41.8468,398540.0
2017-03-13 11:40:00,43.2,43.26,43.02,43.02,380566.0,41.8371,41.8952,41.6628,41.6628,380566.0
2017-03-13 11:50:00,43.01,43.17,42.96,43.05,236598.0,41.6531,41.8081,41.6047,41.6919,236598.0
2017-03-13 12:00:00,43.05,43.25,42.97,43.01,371604.0,41.6919,41.8856,41.6144,41.6531,371604.0
2017-03-13 12:10:00,43.02,43.04,42.85,42.86,237760.0,41.6628,41.6822,41.4982,41.5079,237760.0
2017-03-13 12:20:00,42.87,42.99,42.85,42.92,89913.0,41.5175,41.6338,41.4982,41.566,89913.0
2017-03-13 12:30:00,42.91,42.91,42.73,42.89,140093.0,41.5563,41.5563,41.382,41.5369,140093.0
2017-03-13 12:40:00,42.9,43.01,42.88,42.96,114159.0,41.5466,41.6531,41.5272,41.6047,114159.0
2017-03-13 12:50:00,42.96,42.99,42.86,42.99,90491.0,41.6047,41.6338,41.5079,41.6338,90491.0
2017-03-13 13:00:00,42.99,43.03,42.94,42.98,56721.0,41.6338,41.6725,41.5853,41.6241,56721.0
2017-03-13 13:10:00,42.97,42.97,42.74,42.76,164475.0,41.6144,41.6144,41.3916,41.411,164475.0
2017-03-13 13:20:00,42.76,42.78,42.71,42.72,70967.0,41.411,41.4304,41.3626,41.3723,70967.0
2017-03-13 13:30:00,42.72,42.76,42.65,42.68,90633.0,41.3723,41.411,41.3045,41.3335,90633.0
2017-03-13 13:40:00,42.68,42.7,42.63,42.64,78357.0,41.3335,41.3529,41.2851,41.2948,78357.0
2017-03-13 13:50:00,42.64,42.67,42.53,42.54,154570.0,41.2948,41.3239,41.1883,41.198,154570.0
2017-03-13 14:00:00,42.54,42.67,42.53,42.64,190838.0,41.198,41.3239,41.1883,41.2948,190838.0
2017-03-13 14:10:00,42.63,42.82,42.62,42.77,173083.0,41.2851,41.4691,41.2754,41.4207,173083.0
2017-03-13 14:20:00,42.78,42.9,42.73,42.82,157808.0,41.4304,41.5466,41.382,41.4691,157808.0
2017-03-13 14:30:00,42.81,42.85,42.77,42.77,144634.0,41.4594,41.4982,41.4207,41.4207,144634.0
2017-03-13 14:40:00,42.77,42.8,42.74,42.79,84050.0,41.4207,41.4498,41.3916,41.4401,84050.0
2017-03-13 14:50:00,42.79,42.8,42.66,42.7,98685.0,41.4401,41.4498,41.3142,41.3529,98685.0
2017-03-13 15:00:00,42.7,42.74,42.65,42.72,161914.0,41.3529,41.3916,41.3045,41.3723,161914.0
2017-03-13 15:10:00,42.72,42.74,42.64,42.66,155981.0,41.3723,41.3916,41.2948,41.3142,155981.0
2017-03-13 15:20:00,42.66,42.75,42.65,42.75,118182.0,41.3142,41.4013,41.3045,41.4013,118182.0
2017-03-13 15:30:00,42.75,42.77,42.56,42.57,252128.0,41.4013,41.4207,41.2173,41.227,252128.0
2017-03-13 15:40:00,42.57,42.58,42.37,42.41,585467.0,41.227,41.2367,41.0333,41.0721,585467.0
2017-03-13 15:50:00,42.42,42.47,42.26,42.37,1290962.0,41.0817,41.1302,40.9268,41.0333,1290962.0
2017-03-14 09:30:00,42.06,42.1,41.19,41.57,1164867.0,40.7331,40.7718,39.8905,40.2586,1164867.0
2017-03-14 09:40:00,41.58,41.6,41.26,41.29,489393.0,40.2682,40.2876,39.9583,39.9874,489393.0
2017-03-14 09:50:00,41.29,41.34,40.84,40.97,591541.0,39.9874,40.0358,39.5516,39.6775,591541.0
2017-03-14 10:00:00,40.97,41.12,40.86,41.09,589209.0,39.6775,39.8228,39.571,39.7937,589209.0
2017-03-14 10:10:00,41.09,41.27,41.06,41.1,562847.0,39.7937,39.968,39.7646,39.8034,562847.0
2017-03-14 10:20:00,41.09,41.18,41.02,41.12,241524.0,39.7937,39.8809,39.7259,39.8228,241524.0
2017-03-14 10:30:00,41.11,41.26,41.06,41.23,321797.0,39.8131,39.9583,39.7646,39.9293,321797.0
2017-03-14 10:40:00,41.24,41.25,41.01,41.02,261612.0,39.939,39.9487,39.7162,39.7259,261612.0
2017-03-14 10:50:00,41.01,41.17,41.0,41.16,245004.0,39.7162,39.8712,39.7065,39.8615,245004.0
2017-03-14 11:00:00,41.17,41.19,41.08,41.1,171529.0,39.8712,39.8905,39.784,39.8034,171529.0
2017-03-14 11:10:00,41.1,41.39,41.05,41.3,287238.0,39.8034,40.0842,39.755,39.9971,287238.0
2017-03-14 11:20:00,41.31,41.51,41.31,41.41,264744.0,40.0068,40.2005,40.0068,40.1036,264744.0
2017-03-14 11:30:00,41.41,41.51,41.36,41.5,246167.0,40.1036,40.2005,40.0552,40.1908,246167.0
2017-03-14 11:40:00,41.5,41.5,41.33,41.43,149809.0,40.1908,40.1908,40.0261,40.123,149809.0
2017-03-14 11:50:00,41.44,41.54,41.4,41.43,140140.0,40.1327,40.2295,40.0939,40.123,140140.0
2017-03-14 12:00:00,41.43,41.46,41.3,41.37,124378.0,40.123,40.152,39.9971,40.0649,124378.0
2017-03-14 12:10:00,41.38,41.53,41.33,41.41,113880.0,40.0746,40.2198,40.0261,40.1036,113880.0
2017-03-14 12:20:00,41.43,41.47,41.39,41.45,91741.0,40.123,40.1617,40.0842,40.1423,91741.0
2017-03-14 12:30:00,41.45,41.48,41.35,41.46,94764.0,40.1423,40.1714,40.0455,40.152,94764.0
2017-03-14 12:40:00,41.46,41.6,41.45,41.56,114070.0,40.152,40.2876,40.1423,40.2489,114070.0
2017-03-14 12:50:00,41.55,41.56,41.47,41.52,55970.0,40.2392,40.2489,40.1617,40.2101,55970.0
2017-03-14 13:00:00,41.52,41.61,41.52,41.59,82417.0,40.2101,40.2973,40.2101,40.2779,82417.0
2017-03-14 13:10:00,41.59,41.68,41.55,41.59,135949.0,40.2779,40.3651,40.2392,40.2779,135949.0
2017-03-14 13:20:00,41.59,41.66,41.54,41.64,172470.0,40.2779,40.3457,40.2295,40.3263,172470.0
2017-03-14 13:30:00,41.64,41.68,41.59,41.64,114683.0,40.3263,40.3651,40.2779,40.3263,114683.0
2017-03-14 13:40:00,41.65,41.67,41.55,41.58,95594.0,40.336,40.3554,40.2392,40.2682,95594.0
2017-03-14 13:50:00,41.57,41.58,41.43,41.44,128864.0,40.2586,40.2682,40.123,40.1327,128864.0
2017-03-14 14:00:00,41.44,41.5,41.43,41.49,60850.0,40.1327,40.1908,40.123,40.1811,60850.0
2017-03-14 14:10:00,41.48,41.49,41.38,41.49,111025.0,40.1714,40.1811,40.0746,40.1811,111025.0
2017-03-14 14:20:00,41.48,41.55,41.47,41.51,87366.0,40.1714,40.2392,40.1617,40.2005,87366.0
2017-03-14 14:30:00,41.51,41.53,41.47,41.48,92231.0,40.2005,40.2198,40.1617,40.1714,92231.0
2017-03-14 14:40:00,41.47,41.47,41.35,41.39,118957.0,40.1617,40.1617,40.0455,40.0842,118957.0
2017-03-14 14:50:00,41.38,41.39,41.3,41.33,92108.0,40.0746,40.0842,39.9971,40.0261,92108.0
2017-03-14 15:00:00,41.32,41.37,41.3,41.35,69809.0,40.0164,40.0649,39.9971,40.0455,69809.0
2017-03-14 15:10:00,41.36,41.38,41.3,41.31,72952.0,40.0552,40.0746,39.9971,40.0068,72952.0
2017-03-14 15:20:00,41.3,41.33,41.29,41.3,163533.0,39.9971,40.0261,39.9874,39.9971,163533.0
2017-03-14 15:30:00,41.31,41.31,41.18,41.18,313074.0,40.0068,40.0068,39.8809,39.8809,313074.0
2017-03-14 15:40:00,41.17,41.27,41.14,41.26,357604.0,39.8712,39.968,39.8421,39.9583,357604.0
2017-03-14 15:50:00,41.26,41.29,41.18,41.21,823065.0,39.9583,39.9874,39.8809,39.9099,823065.0
2017-03-15 09:30:00,40.54,40.75,40.28,40.43,1124002.0,39.2611,39.4644,39.0093,39.1545,1124002.0
2017-03-15 09:40:00,40.44,40.87,40.2,40.8,904302.0,39.1642,39.5806,38.9318,39.5128,904302.0
2017-03-15 09:50:00,40.78,41.38,40.77,41.37,905771.0,39.4935,40.0746,39.4838,40.0649,905771.0
2017-03-15 10:00:00,41.37,41.51,41.07,41.25,825109.0,40.0649,40.2005,39.7743,39.9487,825109.0
2017-03-15 10:10:00,41.26,41.4,41.07,41.16,381156.0,39.9583,40.0939,39.7743,39.8615,381156.0
2017-03-15 10:20:00,41.15,41.37,41.13,41.37,531886.0,39.8518,40.0649,39.8324,40.0649,531886.0
2017-03-15 10:30:00,41.37,41.38,41.19,41.26,271264.0,40.0649,40.0746,39.8905,39.9583,271264.0
2017-03-15 10:40:00,41.25,41.37,41.2,41.26,216957.0,39.9487,40.0649,39.9002,39.9583,216957.0
2017-03-15 10:50:00,41.26,41.39,41.21,41.39,437291.0,39.9583,40.0842,39.9099,40.0842,437291.0
2017-03-15 11:00:00,41.39,41.8,41.34,41.72,757987.0,40.0842,40.4813,40.0358,40.4038,757987.0
2017-03-15 11:10:00,41.73,41.85,41.63,41.69,259958.0,40.4135,40.5297,40.3167,40.3748,259958.0
2017-03-15 11:20:00,41.69,41.69,41.4,41.44,192110.0,40.3748,40.3748,40.0939,40.1327,192110.0
2017-03-15 11:30:00,41.45,41.62,41.33,41.57,176151.0,40.1423,40.307,40.0261,40.2586,176151.0
2017-03-15 11:40:00,41.56,41.56,41.38,41.49,138459.0,40.2489,40.2489,40.0746,40.1811,138459.0
2017-03-15 11:50:00,41.48,41.53,41.43,41.5,95603.0,40.1714,40.2198,40.123,40.1908,95603.0
2017-03-15 12:00:00,41.5,41.61,41.48,41.61,80495.0,40.1908,40.2973,40.1714,40.2973,80495.0
2017-03-15 12:10:00,41.61,41.62,41.35,41.48,149778.0,40.2973,40.307,40.0455,40.1714,149778.0
2017-03-15 12:20:00,41.47,41.86,41.46,41.79,182886.0,40.1617,40.5394,40.152,40.4716,182886.0
2017-03-15 12:30:00,41.78,41.81,41.67,41.73,140948.0,40.4619,40.491,40.3554,40.4135,140948.0
2017-03-15 12:40:00,41.74,41.82,41.69,41.8,106823.0,40.4232,40.5007,40.3748,40.4813,106823.0
2017-03-15 12:50:00,41.79,41.88,41.79,41.88,262211.0,40.4716,40.5588,40.4716,40.5588,262211.0
2017-03-15 13:00:00,41.87,41.94,41.77,41.94,159695.0,40.5491,40.6169,40.4522,40.6169,159695.0
2017-03-15 13:10:00,41.93,41.96,41.84,41.84,116467.0,40.6072,40.6363,40.52,40.52,116467.0
2017-03-15 13:20:00,41.84,41.85,41.72,41.82,179708.0,40.52,40.5297,40.4038,40.5007,179708.0
2017-03-15 13:30:00,41.81,41.92,41.76,41.82,129294.0,40.491,40.5975,40.4426,40.5007,129294.0
2017-03-15 13:40:00,41.82,41.91,41.78,41.84,125265.0,40.5007,40.5878,40.4619,40.52,125265.0
2017-03-15 13:50:00,41.84,41.94,41.81,41.91,177500.0,40.52,40.6169,40.491,40.5878,177500.0
2017-03-15 14:00:00,41.92,42.07,41.77,41.79,254565.0,40.5975,40.7428,40.4522,40.4716,254565.0
2017-03-15 14:10:00,41.79,42.06,41.71,41.82,252043.0,40.4716,40.7331,40.3941,40.5007,252043.0
2017-03-15 14:20:00,41.81,41.89,41.73,41.79,322745.0,40.491,40.5685,40.4135,40.4716,322745.0
2017-03-15 14:30:00,41.79,41.84,41.73,41.84,186583.0,40.4716,40.52,40.4135,40.52,186583.0
2017-03-15 14:40:00,41.83,41.9,41.79,41.87,171756.0,40.5104,40.5781,40.4716,40.5491,171756.0
2017-03-15 14:50:00,41.87,41.96,41.74,41.8,224395.0,40.5491,40.6363,40.4232,40.4813,224395.0
2017-03-15 15:00:00,41.79,41.89,41.76,41.84,104847.0,40.4716,40.5685,40.4426,40.52,104847.0
2017-03-15 15:10:00,41.83,42.05,41.76,42.03,139522.0,40.5104,40.7234,40.4426,40.704,139522.0
2017-03-15 15:20:00,42.02,42.05,41.93,41.97,138347.0,40.6944,40.7234,40.6072,40.6459,138347.0
2017-03-15 15:30:00,41.98,42.19,41.97,42.01,244198.0,40.6556,40.859,40.6459,40.6847,244198.0
2017-03-15 15:40:00,42.0,42.07,41.88,41.9,301904.0,40.675,40.7428,40.5588,40.5781,301904.0
2017-03-15 15:50:00,41.91,42.13,41.91,42.09,1008763.0,40.5878,40.8009,40.5878,40.7622,1008763.0
2017-03-16 09:30:00,42.18,42.19,41.45,41.7,410135.0,40.8493,40.859,40.1423,40.3845,410135.0
2017-03-16 09:40:00,41.7,41.82,41.5,41.76,212226.0,40.3845,40.5007,40.1908,40.4426,212226.0
2017-03-16 09:50:00,41.76,41.78,41.59,41.62,169180.0,40.4426,40.4619,40.2779,40.307,169180.0
2017-03-16 10:00:00,41.61,41.79,41.58,41.65,206903.0,40.2973,40.4716,40.2682,40.336,206903.0
2017-03-16 10:10:00,41.65,41.71,41.53,41.57,217851.0,40.336,40.3941,40.2198,40.2586,217851.0
2017-03-16 10:20:00,41.57,41.57,41.46,41.54,284931.0,40.2586,40.2586,40.152,40.2295,284931.0
2017-03-16 10:30:00,41.55,41.71,41.54,41.6,208398.0,40.2392,40.3941,40.2295,40.2876,208398.0
2017-03-16 10:40:00,41.6,41.69,41.56,41.62,346759.0,40.2876,40.3748,40.2489,40.307,346759.0
2017-03-16 10:50:00,41.62,41.65,41.53,41.65,153791.0,40.307,40.336,40.2198,40.336,153791.0
2017-03-16 11:00:00,41.65,41.66,41.46,41.61,156211.0,40.336,40.3457,40.152,40.2973,156211.0
2017-03-16 11:10:00,41.6,41.66,41.53,41.63,103522.0,40.2876,40.3457,40.2198,40.3167,103522.0
2017-03-16 11:20:00,41.62,41.8,41.58,41.75,173857.0,40.307,40.4813,40.2682,40.4329,173857.0
2017-03-16 11:30:00,41.76,41.76,41.61,41.67,170703.0,40.4426,40.4426,40.2973,40.3554,170703.0
2017-03-16 11:40:00,41.67,41.78,41.67,41.71,128232.0,40.3554,40.4619,40.3554,40.3941,128232.0
2017-03-16 11:50:00,41.7,41.85,41.66,41.84,146130.0,40.3845,40.5297,40.3457,40.52,146130.0
2017-03-16 12:00:00,41.83,41.92,41.79,41.92,108134.0,40.5104,40.5975,40.4716,40.5975,108134.0
2017-03-16 12:10:00,41.91,42.04,41.85,42.04,147455.0,40.5878,40.7137,40.5297,40.7137,147455.0
2017-03-16 12:20:00,42.04,42.13,42.0,42.09,173025.0,40.7137,40.8009,40.675,40.7622,173025.0
2017-03-16 12:30:00,42.09,42.13,41.98,42.08,128301.0,40.7622,40.8009,40.6556,40.7525,128301.0
2017-03-16 12:40:00,42.08,42.22,42.08,42.21,141049.0,40.7525,40.8881,40.7525,40.8784,141049.0
2017-03-16 12:50:00,42.2,42.25,42.15,42.17,114632.0,40.8687,40.9171,40.8203,40.8396,114632.0
2017-03-16 13:00:00,42.17,42.18,42.12,42.14,136472.0,40.8396,40.8493,40.7912,40.8106,136472.0
2017-03-16 13:10:00,42.14,42.2,42.13,42.16,59725.0,40.8106,40.8687,40.8009,40.8299,59725.0
2017-03-16 13:20:00,42.16,42.23,42.11,42.22,56489.0,40.8299,40.8977,40.7815,40.8881,56489.0
2017-03-16 13:30:00,42.21,42.25,42.16,42.2,68812.0,40.8784,40.9171,40.8299,40.8687,68812.0
2017-03-16 13:40:00,42.19,42.32,42.18,42.3,95909.0,40.859,40.9849,40.8493,40.9655,95909.0
2017-03-16 13:50:00,42.3,42.35,42.27,42.3,133540.0,40.9655,41.014,40.9365,40.9655,133540.0
2017-03-16 14:00:00,42.29,42.35,42.26,42.3,126019.0,40.9558,41.014,40.9268,40.9655,126019.0
2017-03-16 14:10:00,42.3,42.32,42.25,42.26,69079.0,40.9655,40.9849,40.9171,40.9268,69079.0
2017-03-16 14:20:00,42.26,42.26,42.13,42.19,80353.0,40.9268,40.9268,40.8009,40.859,80353.0
2017-03-16 14:30:00,42.19,42.23,42.15,42.15,73967.0,40.859,40.8977,40.8203,40.8203,73967.0
2017-03-16 14:40:00,42.14,42.2,42.08,42.11,90871.0,40.8106,40.8687,40.7525,40.7815,90871.0
2017-03-16 14:50:00,42.1,42.14,42.06,42.08,92358.0,40.7718,40.8106,40.7331,40.7525,92358.0
2017-03-16 15:00:00,42.07,42.19,42.04,42.13,129108.0,40.7428,40.859,40.7137,40.8009,129108.0
2017-03-16 15:10:00,42.13,42.16,42.1,42.11,67867.0,40.8009,40.8299,40.7718,40.7815,67867.0
2017-03-16 15:20:00,42.11,42.14,42.03,42.03,125393.0,40.7815,40.8106,40.704,40.704,125393.0
2017-03-16 15:30:00,42.03,42.11,42.03,42.1,152746.0,40.704,40.7815,40.704,40.7718,152746.0
2017-03-16 15:40:00,42.1,42.14,42.08,42.09,167716.0,40.7718,40.8106,40.7525,40.7622,167716.0
2017-03-16 15:50:00,42.1,42.2,42.09,42.14,612690.0,40.7718,40.8687,40.7622,40.8106,612690.0
2017-03-17 09:30:00,41.96,42.22,41.82,42.0,1278801.0,40.6363,40.8881,40.5007,40.675,1278801.0
2017-03-17 09:40:00,41.99,42.1,41.86,42.02,368233.0,40.6653,40.7718,40.5394,40.6944,368233.0
2017-03-17 09:50:00,42.01,42.15,41.95,42.02,219283.0,40.6847,40.8203,40.6266,40.6944,219283.0
2017-03-17 10:00:00,42.02,42.21,41.95,42.13,157938.0,40.6944,40.8784,40.6266,40.8009,157938.0
2017-03-17 10:10:00,42.13,42.19,42.05,42.09,138485.0,40.8009,40.859,40.7234,40.7622,138485.0
2017-03-17 10:20:00,42.09,42.17,42.08,42.14,107485.0,40.7622,40.8396,40.7525,40.8106,107485.0
2017-03-17 10:30:00,42.13,42.18,42.04,42.15,110066.0,40.8009,40.8493,40.7137,40.8203,110066.0
2017-03-17 10:40:00,42.15,42.18,42.05,42.12,84977.0,40.8203,40.8493,40.7234,40.7912,84977.0
2017-03-17 10:50:00,42.11,42.16,42.07,42.14,74127.0,40.7815,40.8299,40.7428,40.8106,74127.0
2017-03-17 11:00:00,42.13,42.19,42.08,42.08,98758.0,40.8009,40.859,40.7525,40.7525,98758.0
2017-03-17 11:10:00,42.09,42.18,42.07,42.16,83490.0,40.7622,40.8493,40.7428,40.8299,83490.0
2017-03-17 11:20:00,42.15,42.19,42.13,42.17,97169.0,40.8203,40.859,40.8009,40.8396,97169.0
2017-03-17 11:30:00,42.17,42.17,41.91,41.96,245863.0,40.8396,40.8396,40.5878,40.6363,245863.0
2017-03-17 11:40:00,41.95,42.08,41.94,42.05,87982.0,40.6266,40.7525,40.6169,40.7234,87982.0
2017-03-17 11:50:00,42.05,42.16,41.99,42.0,84815.0,40.7234,40.8299,40.6653,40.675,84815.0
2017-03-17 12:00:00,42.0,42.06,41.98,42.06,152684.0,40.675,40.7331,40.6556,40.7331,152684.0
2017-03-17 12:10:00,42.07,42.07,41.99,42.01,67135.0,40.7428,40.7428,40.6653,40.6847,67135.0
2017-03-17 12:20:00,42.0,42.01,41.95,41.96,75187.0,40.675,40.6847,40.6266,40.6363,75187.0
2017-03-17 12:30:00,41.96,42.01,41.95,42.0,39781.0,40.6363,40.6847,40.6266,40.675,39781.0
2017-03-17 12:40:00,42.01,42.03,41.96,42.01,80880.0,40.6847,40.704,40.6363,40.6847,80880.0
2017-03-17 12:50:00,42.02,42.03,41.99,42.02,45163.0,40.6944,40.704,40.6653,40.6944,45163.0
2017-03-17 13:00:00,42.02,42.05,42.02,42.04,38289.0,40.6944,40.7234,40.6944,40.7137,38289.0
2017-03-17 13:10:00,42.05,42.05,42.0,42.04,35190.0,40.7234,40.7234,40.675,40.7137,35190.0
2017-03-17 13:20:00,42.05,42.05,42.02,42.02,92881.0,40.7234,40.7234,40.6944,40.6944,92881.0
2017-03-17 13:30:00,42.03,42.04,42.0,42.01,59575.0,40.704,40.7137,40.675,40.6847,59575.0
2017-03-17 13:40:00,42.01,42.01,41.97,42.0,47538.0,40.6847,40.6847,40.6459,40.675,47538.0
2017-03-17 13:50:00,42.0,42.01,41.97,42.0,60652.0,40.675,40.6847,40.6459,40.675,60652.0
2017-03-17 14:00:00,42.0,42.01,41.98,42.0,80785.0,40.675,40.6847,40.6556,40.675,80785.0
2017-03-17 14:10:00,41.99,42.01,41.98,42.0,69912.0,40.6653,40.6847,40.6556,40.675,69912.0
2017-03-17 14:20:00,42.0,42.01,41.97,42.0,53067.0,40.675,40.6847,40.6459,40.675,53067.0
2017-03-17 14:30:00,41.99,42.0,41.96,41.97,69653.0,40.6653,40.675,40.6363,40.6459,69653.0
2017-03-17 14:40:00,41.98,42.0,41.96,41.98,62028.0,40.6556,40.675,40.6363,40.6556,62028.0
2017-03-17 14:50:00,41.98,41.99,41.91,41.92,157170.0,40.6556,40.6653,40.5878,40.5975,157170.0
2017-03-17 15:00:00,41.91,41.96,41.86,41.87,171707.0,40.5878,40.6363,40.5394,40.5491,171707.0
2017-03-17 15:10:00,41.87,41.87,41.75,41.81,153601.0,40.5491,40.5491,40.4329,40.491,153601.0
2017-03-17 15:20:00,41.82,41.85,41.68,41.68,164933.0,40.5007,40.5297,40.3651,40.3651,164933.0
2017-03-17 15:30:00,41.68,41.76,41.66,41.76,168439.0,40.3651,40.4426,40.3457,40.4426,168439.0
2017-03-17 15:40:00,41.76,41.77,41.6,41.64,263709.0,40.4426,40.4522,40.2876,40.3263,263709.0
2017-03-17 15:50:00,41.64,41.8,41.63,41.64,984794.0,40.3263,40.4813,40.3167,40.3263,984794.0
2017-03-20 09:30:00,42.17,42.2,41.45,41.69,378833.0,40.8396,40.8687,40.1423,40.3748,378833.0
2017-03-20 09:40:00,41.69,41.87,41.63,41.84,171023.0,40.3748,40.5491,40.3167,40.52,171023.0
2017-03-20 09:50:00,41.84,41.95,41.78,41.85,209252.0,40.52,40.6266,40.4619,40.5297,209252.0
2017-03-20 10:00:00,41.85,41.94,41.82,41.9,107687.0,40.5297,40.6169,40.5007,40.5781,107687.0
2017-03-20 10:10:00,41.9,42.42,41.89,42.32,508427.0,40.5781,41.0817,40.5685,40.9849,508427.0
2017-03-20 10:20:00,42.31,42.33,42.1,42.11,150561.0,40.9752,40.9946,40.7718,40.7815,150561.0
2017-03-20 10:30:00,42.12,42.12,41.98,42.03,164365.0,40.7912,40.7912,40.6556,40.704,164365.0
2017-03-20 10:40:00,42.04,42.07,42.0,42.01,143378.0,40.7137,40.7428,40.675,40.6847,143378.0
2017-03-20 10:50:00,42.01,42.06,41.95,41.97,141787.0,40.6847,40.7331,40.6266,40.6459,141787.0
2017-03-20 11:00:00,41.97,41.98,41.81,41.82,166265.0,40.6459,40.6556,40.491,40.5007,166265.0
2017-03-20 11:10:00,41.82,41.83,41.7,41.78,198453.0,40.5007,40.5104,40.3845,40.4619,198453.0
2017-03-20 11:20:00,41.77,41.83,41.74,41.79,149376.0,40.4522,40.5104,40.4232,40.4716,149376.0
2017-03-20 11:30:00,41.78,41.83,41.76,41.76,73372.0,40.4619,40.5104,40.4426,40.4426,73372.0
2017-03-20 11:40:00,41.76,41.78,41.64,41.64,140323.0,40.4426,40.4619,40.3263,40.3263,140323.0
2017-03-20 11:50:00,41.64,41.75,41.62,41.73,154818.0,40.3263,40.4329,40.307,40.4135,154818.0
2017-03-20 12:00:00,41.73,41.81,41.72,41.73,58980.0,40.4135,40.491,40.4038,40.4135,58980.0
2017-03-20 12:10:00,41.72,41.77,41.64,41.66,54735.0,40.4038,40.4522,40.3263,40.3457,54735.0
2017-03-20 12:20:00,41.65,41.71,41.58,41.67,130390.0,40.336,40.3941,40.2682,40.3554,130390.0
2017-03-20 12:30:00,41.68,41.72,41.6,41.65,82538.0,40.3651,40.4038,40.2876,40.336,82538.0
2017-03-20 12:40:00,41.64,41.71,41.63,41.65,59085.0,40.3263,40.3941,40.3167,40.336,59085.0
2017-03-20 12:50:00,41.66,41.69,41.63,41.66,97606.0,40.3457,40.3748,40.3167,40.3457,97606.0
2017-03-20 13:00:00,41.66,41.67,41.56,41.59,75374.0,40.3457,40.3554,40.2489,40.2779,75374.0
2017-03-20 13:10:00,41.58,41.6,41.55,41.58,78063.0,40.2682,40.2876,40.2392,40.2682,78063.0
2017-03-20 13:20:00,41.58,41.62,41.56,41.61,59185.0,40.2682,40.307,40.2489,40.2973,59185.0
2017-03-20 13:30:00,41.61,41.62,41.54,41.55,80540.0,40.2973,40.307,40.2295,40.2392,80540.0
2017-03-20 13:40:00,41.54,41.58,41.5,41.56,96645.0,40.2295,40.2682,40.1908,40.2489,96645.0
2017-03-20 13:50:00,41.55,41.57,41.53,41.57,84173.0,40.2392,40.2586,40.2198,40.2586,84173.0
2017-03-20 14:00:00,41.57,41.67,41.51,41.67,77366.0,40.2586,40.3554,40.2005,40.3554,77366.0
2017-03-20 14:10:00,41.68,41.83,41.67,41.82,107410.0,40.3651,40.5104,40.3554,40.5007,107410.0
2017-03-20 14:20:00,41.83,41.86,41.8,41.81,83406.0,40.5104,40.5394,40.4813,40.491,83406.0
2017-03-20 14:30:00,41.8,41.9,41.8,41.8,142189.0,40.4813,40.5781,40.4813,40.4813,142189.0
2017-03-20 14:40:00,41.8,41.94,41.77,41.82,194884.0,40.4813,40.6169,40.4522,40.5007,194884.0
2017-03-20 14:50:00,41.82,41.84,41.74,41.77,98634.0,40.5007,40.52,40.4232,40.4522,98634.0
2017-03-20 15:00:00,41.77,41.78,41.72,41.73,50169.0,40.4522,40.4619,40.4038,40.4135,50169.0
2017-03-20 15:10:00,41.73,41.86,41.69,41.84,149509.0,40.4135,40.5394,40.3748,40.52,149509.0
2017-03-20 15:20:00,41.85,41.88,41.77,41.84,129826.0,40.5297,40.5588,40.4522,40.52,129826.0
2017-03-20 15:30:00,41.84,41.86,41.77,41.78,119070.0,40.52,40.5394,40.4522,40.4619,119070.0
2017-03-20 15:40:00,41.79,41.8,41.71,41.76,328228.0,40.4716,40.4813,40.3941,40.4426,328228.0
2017-03-20 15:50:00,41.76,41.78,41.66,41.69,392586.0,40.4426,40.4619,40.3457,40.3748,392586.0
2017-03-21 09:30:00,41.88,41.98,41.5,41.61,213952.0,40.5588,40.6556,40.1908,40.2973,213952.0
2017-03-21 09:40:00,41.61,41.64,41.27,41.3,231469.0,40.2973,40.3263,39.968,39.9971,231469.0
2017-03-21 09:50:00,41.31,41.42,41.23,41.38,351268.0,40.0068,40.1133,39.9293,40.0746,351268.0
2017-03-21 10:00:00,41.37,41.38,41.24,41.36,92087.0,40.0649,40.0746,39.939,40.0552,92087.0
2017-03-21 10:10:00,41.36,41.37,41.18,41.26,112418.0,40.0552,40.0649,39.8809,39.9583,112418.0
2017-03-21 10:20:00,41.27,41.3,41.04,41.04,215176.0,39.968,39.9971,39.7453,39.7453,215176.0
2017-03-21 10:30:00,41.05,41.26,41.02,41.24,168761.0,39.755,39.9583,39.7259,39.939,168761.0
2017-03-21 10:40:00,41.24,41.25,41.17,41.2,177057.0,39.939,39.9487,39.8712,39.9002,177057.0
2017-03-21 10:50:00,41.21,41.23,41.02,41.08,276688.0,39.9099,39.9293,39.7259,39.784,276688.0
2017-03-21 11:00:00,41.08,41.08,40.95,40.96,228413.0,39.784,39.784,39.6581,39.6678,228413.0
2017-03-21 11:10:00,40.97,41.06,40.78,40.82,228232.0,39.6775,39.7646,39.4935,39.5322,228232.0
2017-03-21 11:20:00,40.81,41.11,40.78,41.1,179150.0,39.5225,39.8131,39.4935,39.8034,179150.0
2017-03-21 11:30:00,41.1,41.11,40.65,40.81,369379.0,39.8034,39.8131,39.3676,39.5225,369379.0
2017-03-21 11:40:00,40.82,40.89,40.77,40.83,141704.0,39.5322,39.6,39.4838,39.5419,141704.0
2017-03-21 11:50:00,40.84,41.09,40.83,41.07,173883.0,39.5516,39.7937,39.5419,39.7743,173883.0
2017-03-21 12:00:00,41.07,41.17,41.0,41.07,153864.0,39.7743,39.8712,39.7065,39.7743,153864.0
2017-03-21 12:10:00,41.06,41.06,40.82,40.87,132878.0,39.7646,39.7646,39.5322,39.5806,132878.0
2017-03-21 12:20:00,40.88,40.95,40.81,40.87,115203.0,39.5903,39.6581,39.5225,39.5806,115203.0
2017-03-21 12:30:00,40.87,40.99,40.81,40.98,106687.0,39.5806,39.6969,39.5225,39.6872,106687.0
2017-03-21 12:40:00,40.98,41.08,40.82,40.85,173629.0,39.6872,39.784,39.5322,39.5613,173629.0
2017-03-21 12:50:00,40.86,40.92,40.8,40.85,89717.0,39.571,39.6291,39.5128,39.5613,89717.0
2017-03-21 13:00:00,40.85,40.85,40.72,40.72,146728.0,39.5613,39.5613,39.4354,39.4354,146728.0
2017-03-21 13:10:00,40.73,40.79,40.62,40.74,106110.0,39.4451,39.5032,39.3385,39.4547,106110.0
2017-03-21 13:20:00,40.75,40.76,40.64,40.72,74862.0,39.4644,39.4741,39.3579,39.4354,74862.0
2017-03-21 13:30:00,40.71,40.74,40.68,40.71,62776.0,39.4257,39.4547,39.3966,39.4257,62776.0
2017-03-21 13:40:00,40.7,40.73,40.63,40.66,117510.0,39.416,39.4451,39.3482,39.3773,117510.0
2017-03-21 13:50:00,40.66,40.67,40.5,40.51,123990.0,39.3773,39.387,39.2223,39.232,123990.0
2017-03-21 14:00:00,40.51,40.66,40.46,40.64,169974.0,39.232,39.3773,39.1836,39.3579,169974.0
2017-03-21 14:10:00,40.64,40.7,40.58,40.69,108389.0,39.3579,39.416,39.2998,39.4063,108389.0
2017-03-21 14:20:00,40.68,40.7,40.57,40.61,93458.0,39.3966,39.416,39.2901,39.3288,93458.0
2017-03-21 14:30:00,40.6,40.73,40.59,40.71,105748.0,39.3192,39.4451,39.3095,39.4257,105748.0
2017-03-21 14:40:00,40.71,40.71,40.54,40.63,137770.0,39.4257,39.4257,39.2611,39.3482,137770.0
2017-03-21 14:50:00,40.63,40.77,40.62,40.73,117331.0,39.3482,39.4838,39.3385,39.4451,117331.0
2017-03-21 15:00:00,40.73,40.79,40.67,40.77,133181.0,39.4451,39.5032,39.387,39.4838,133181.0
2017-03-21 15:10:00,40.76,40.83,40.74,40.75,146467.0,39.4741,39.5419,39.4547,39.4644,146467.0
2017-03-21 15:20:00,40.74,40.75,40.67,40.68,160190.0,39.4547,39.4644,39.387,39.3966,160190.0
2017-03-21 15:30:00,40.67,40.71,40.53,40.54,212265.0,39.387,39.4257,39.2514,39.2611,212265.0
2017-03-21 15:40:00,40.53,40.56,40.4,40.43,336076.0,39.2514,39.2804,39.1255,39.1545,336076.0
2017-03-21 15:50:00,40.43,40.44,40.34,40.41,768414.0,39.1545,39.1642,39.0674,39.1352,768414.0
2017-03-22 09:30:00,39.78,39.94,39.21,39.62,871060.0,38.525,38.68,37.973,38.3701,871060.0
2017-03-22 09:40:00,39.61,39.84,39.55,39.73,545309.0,38.3604,38.5831,38.3023,38.4766,545309.0
2017-03-22 09:50:00,39.73,39.78,39.22,39.38,535779.0,38.4766,38.525,37.9827,38.1376,535779.0
2017-03-22 10:00:00,39.38,39.53,39.29,39.39,389679.0,38.1376,38.2829,38.0505,38.1473,389679.0
2017-03-22 10:10:00,39.39,39.47,39.32,39.34,286546.0,38.1473,38.2248,38.0795,38.0989,286546.0
2017-03-22 10:20:00,39.34,39.43,39.22,39.24,392742.0,38.0989,38.1861,37.9827,38.0021,392742.0
2017-03-22 10:30:00,39.24,39.62,39.23,39.47,463088.0,38.0021,38.3701,37.9924,38.2248,463088.0
2017-03-22 10:40:00,39.48,39.76,39.47,39.75,379872.0,38.2345,38.5057,38.2248,38.496,379872.0
2017-03-22 10:50:00,39.75,39.95,39.71,39.93,305148.0,38.496,38.6897,38.4572,38.6703,305148.0
2017-03-22 11:00:00,39.92,39.94,39.75,39.77,200774.0,38.6606,38.68,38.496,38.5153,200774.0
2017-03-22 11:10:00,39.76,39.91,39.65,39.84,241793.0,38.5057,38.6509,38.3991,38.5831,241793.0
2017-03-22 11:20:00,39.84,40.0,39.81,39.98,278558.0,38.5831,38.7381,38.5541,38.7187,278558.0
2017-03-22 11:30:00,39.97,39.99,39.92,39.93,146925.0,38.709,38.7284,38.6606,38.6703,146925.0
2017-03-22 11:40:00,39.93,39.96,39.81,39.9,125580.0,38.6703,38.6993,38.5541,38.6412,125580.0
2017-03-22 11:50:00,39.89,39.91,39.79,39.88,79162.0,38.6316,38.6509,38.5347,38.6219,79162.0
2017-03-22 12:00:00,39.88,39.98,39.8,39.83,97952.0,38.6219,38.7187,38.5444,38.5735,97952.0
2017-03-22 12:10:00,39.83,39.86,39.75,39.79,114416.0,38.5735,38.6025,38.496,38.5347,114416.0
2017-03-22 12:20:00,39.79,39.87,39.75,39.83,79730.0,38.5347,38.6122,38.496,38.5735,79730.0
2017-03-22 12:30:00,39.82,39.89,39.79,39.86,90388.0,38.5638,38.6316,38.5347,38.6025,90388.0
2017-03-22 12:40:00,39.86,39.9,39.8,39.88,80000.0,38.6025,38.6412,38.5444,38.6219,80000.0
2017-03-22 12:50:00,39.87,39.94,39.82,39.87,97397.0,38.6122,38.68,38.5638,38.6122,97397.0
2017-03-22 13:00:00,39.87,39.93,39.81,39.92,123248.0,38.6122,38.6703,38.5541,38.6606,123248.0
2017-03-22 13:10:00,39.91,39.98,39.83,39.97,113404.0,38.6509,38.7187,38.5735,38.709,113404.0
2017-03-22 13:20:00,39.97,40.07,39.91,40.0,160652.0,38.709,38.8059,38.6509,38.7381,160652.0
2017-03-22 13:30:00,39.99,40.02,39.94,39.99,77514.0,38.7284,38.7575,38.68,38.7284,77514.0
2017-03-22 13:40:00,39.98,40.0,39.82,39.89,103422.0,38.7187,38.7381,38.5638,38.6316,103422.0
2017-03-22 13:50:00,39.9,39.93,39.87,39.9,70082.0,38.6412,38.6703,38.6122,38.6412,70082.0
2017-03-22 14:00:00,39.89,40.01,39.87,39.98,76578.0,38.6316,38.7478,38.6122,38.7187,76578.0
2017-03-22 14:10:00,39.98,40.09,39.95,40.06,144121.0,38.7187,38.8252,38.6897,38.7962,144121.0
2017-03-22 14:20:00,40.06,40.09,40.0,40.03,77339.0,38.7962,38.8252,38.7381,38.7671,77339.0
2017-03-22 14:30:00,40.03,40.15,40.01,40.15,288034.0,38.7671,38.8834,38.7478,38.8834,288034.0
2017-03-22 14:40:00,40.14,40.15,40.07,40.11,81683.0,38.8737,38.8834,38.8059,38.8446,81683.0
2017-03-22 14:50:00,40.11,40.23,40.09,40.22,121038.0,38.8446,38.9608,38.8252,38.9511,121038.0
2017-03-22 15:00:00,40.21,40.22,40.15,40.19,70061.0,38.9415,38.9511,38.8834,38.9221,70061.0
2017-03-22 15:10:00,40.19,40.3,40.17,40.29,129320.0,38.9221,39.0286,38.9027,39.0189,129320.0
2017-03-22 15:20:00,40.29,40.34,40.23,40.24,133311.0,39.0189,39.0674,38.9608,38.9705,133311.0
2017-03-22 15:30:00,40.25,40.38,40.22,40.33,320779.0,38.9802,39.1061,38.9511,39.0577,320779.0
2017-03-22 15:40:00,40.33,40.44,40.32,40.44,259898.0,39.0577,39.1642,39.048,39.1642,259898.0
2017-03-22 15:50:00,40.44,40.55,40.3,40.35,931925.0,39.1642,39.2707,39.0286,39.077,931925.0
2017-03-23 09:30:00,40.7,40.93,40.57,40.87,299752.0,39.416,39.6387,39.2901,39.5806,299752.0
2017-03-23 09:40:00,40.88,41.09,40.85,40.92,255229.0,39.5903,39.7937,39.5613,39.6291,255229.0
2017-03-23 09:50:00,40.94,40.96,40.77,40.82,139030.0,39.6484,39.6678,39.4838,39.5322,139030.0
2017-03-23 10:00:00,40.82,40.87,40.58,40.58,88794.0,39.5322,39.5806,39.2998,39.2998,88794.0
2017-03-23 10:10:00,40.58,40.72,40.48,40.59,121712.0,39.2998,39.4354,39.2029,39.3095,121712.0
2017-03-23 10:20:00,40.58,40.64,40.49,40.58,148391.0,39.2998,39.3579,39.2126,39.2998,148391.0
2017-03-23 10:30:00,40.59,40.91,40.59,40.88,120266.0,39.3095,39.6194,39.3095,39.5903,120266.0
2017-03-23 10:40:00,40.91,40.93,40.78,40.9,119438.0,39.6194,39.6387,39.4935,39.6097,119438.0
2017-03-23 10:50:00,40.91,40.93,40.8,40.82,83439.0,39.6194,39.6387,39.5128,39.5322,83439.0
2017-03-23 11:00:00,40.81,40.91,40.77,40.9,103734.0,39.5225,39.6194,39.4838,39.6097,103734.0
2017-03-23 11:10:00,40.9,41.08,40.86,41.05,222175.0,39.6097,39.784,39.571,39.755,222175.0
2017-03-23 11:20:00,41.05,41.09,40.96,41.09,153824.0,39.755,39.7937,39.6678,39.7937,153824.0
2017-03-23 11:30:00,41.09,41.25,41.02,41.12,171468.0,39.7937,39.9487,39.7259,39.8228,171468.0
2017-03-23 11:40:00,41.11,41.14,41.09,41.14,104631.0,39.8131,39.8421,39.7937,39.8421,104631.0
2017-03-23 11:50:00,41.15,41.25,41.13,41.23,204636.0,39.8518,39.9487,39.8324,39.9293,204636.0
2017-03-23 12:00:00,41.23,41.39,41.17,41.2,263785.0,39.9293,40.0842,39.8712,39.9002,263785.0
2017-03-23 12:10:00,41.2,41.42,41.2,41.34,218264.0,39.9002,40.1133,39.9002,40.0358,218264.0
2017-03-23 12:20:00,41.34,41.47,41.3,41.41,209558.0,40.0358,40.1617,39.9971,40.1036,209558.0
2017-03-23 12:30:00,41.41,41.64,41.32,41.59,567084.0,40.1036,40.3263,40.0164,40.2779,567084.0
2017-03-23 12:40:00,41.59,41.86,41.57,41.82,536378.0,40.2779,40.5394,40.2586,40.5007,536378.0
2017-03-23 12:50:00,41.82,41.83,41.61,41.68,393637.0,40.5007,40.5104,40.2973,40.3651,393637.0
2017-03-23 13:00:00,41.67,41.73,41.43,41.44,405785.0,40.3554,40.4135,40.123,40.1327,405785.0
2017-03-23 13:10:00,41.44,41.58,41.44,41.47,237365.0,40.1327,40.2682,40.1327,40.1617,237365.0
2017-03-23 13:20:00,41.47,41.61,41.45,41.47,142068.0,40.1617,40.2973,40.1423,40.1617,142068.0
2017-03-23 13:30:00,41.46,41.5,41.33,41.36,174608.0,40.152,40.1908,40.0261,40.0552,174608.0
2017-03-23 13:40:00,41.35,41.48,41.32,41.46,117723.0,40.0455,40.1714,40.0164,40.152,117723.0
2017-03-23 13:50:00,41.46,41.52,41.4,41.44,88805.0,40.152,40.2101,40.0939,40.1327,88805.0
2017-03-23 14:00:00,41.43,41.45,41.36,41.45,87214.0,40.123,40.1423,40.0552,40.1423,87214.0
2017-03-23 14:10:00,41.44,41.46,41.37,41.41,79059.0,40.1327,40.152,40.0649,40.1036,79059.0
2017-03-23 14:20:00,41.41,41.41,41.32,41.4,88987.0,40.1036,40.1036,40.0164,40.0939,88987.0
2017-03-23 14:30:00,41.39,41.47,41.35,41.46,86715.0,40.0842,40.1617,40.0455,40.152,86715.0
2017-03-23 14:40:00,41.45,41.56,41.45,41.51,117602.0,40.1423,40.2489,40.1423,40.2005,117602.0
2017-03-23 14:50:00,41.51,41.61,41.45,41.46,126175.0,40.2005,40.2973,40.1423,40.152,126175.0
2017-03-23 15:00:00,41.45,41.46,41.39,41.41,105243.0,40.1423,40.152,40.0842,40.1036,105243.0
2017-03-23 15:10:00,41.41,41.49,41.37,41.4,373880.0,40.1036,40.1811,40.0649,40.0939,373880.0
2017-03-23 15:20:00,41.39,41.47,41.38,41.42,191583.0,40.0842,40.1617,40.0746,40.1133,191583.0
2017-03-23 15:30:00,41.42,41.47,41.35,41.47,395315.0,40.1133,40.1617,40.0455,40.1617,395315.0
2017-03-23 15:40:00,41.47,41.52,41.38,41.46,267061.0,40.1617,40.2101,40.0746,40.152,267061.0
2017-03-23 15:50:00,41.46,41.47,41.37,41.41,819347.0,40.152,40.1617,40.0649,40.1036,819347.0
2017-03-24 09:30:00,41.69,41.73,41.52,41.66,188777.0,40.3748,40.4135,40.2101,40.3457,188777.0
2017-03-24 09:40:00,41.67,41.7,41.45,41.56,180519.0,40.3554,40.3845,40.1423,40.2489,180519.0
2017-03-24 09:50:00,41.56,41.58,41.42,41.5,113722.0,40.2489,40.2682,40.1133,40.1908,113722.0
2017-03-24 10:00:00,41.5,41.7,41.48,41.51,179209.0,40.1908,40.3845,40.1714,40.2005,179209.0
2017-03-24 10:10:00,41.51,41.7,41.47,41.64,137332.0,40.2005,40.3845,40.1617,40.3263,137332.0
2017-03-24 10:20:00,41.63,41.91,41.6,41.88,246180.0,40.3167,40.5878,40.2876,40.5588,246180.0
2017-03-24 10:30:00,41.88,41.9,41.7,41.71,145575.0,40.5588,40.5781,40.3845,40.3941,145575.0
2017-03-24 10:40:00,41.71,41.94,41.69,41.9,137765.0,40.3941,40.6169,40.3748,40.5781,137765.0
2017-03-24 10:50:00,41.91,42.0,41.84,41.95,199604.0,40.5878,40.675,40.52,40.6266,199604.0
2017-03-24 11:00:00,41.96,42.07,41.94,42.04,171446.0,40.6363,40.7428,40.6169,40.7137,171446.0
2017-03-24 11:10:00,42.04,42.05,41.88,41.9,130594.0,40.7137,40.7234,40.5588,40.5781,130594.0
2017-03-24 11:20:00,41.89,41.91,41.83,41.83,84232.0,40.5685,40.5878,40.5104,40.5104,84232.0
2017-03-24 11:30:00,41.84,41.93,41.83,41.93,72383.0,40.52,40.6072,40.5104,40.6072,72383.0
2017-03-24 11:40:00,41.92,41.92,41.89,41.9,66406.0,40.5975,40.5975,40.5685,40.5781,66406.0
2017-03-24 11:50:00,41.91,41.97,41.89,41.93,71070.0,40.5878,40.6459,40.5685,40.6072,71070.0
2017-03-24 12:00:00,41.93,41.94,41.88,41.89,61700.0,40.6072,40.6169,40.5588,40.5685,61700.0
2017-03-24 12:10:00,41.89,41.9,41.7,41.71,156466.0,40.5685,40.5781,40.3845,40.3941,156466.0
2017-03-24 12:20:00,41.7,41.93,41.68,41.91,105672.0,40.3845,40.6072,40.3651,40.5878,105672.0
2017-03-24 12:30:00,41.92,41.94,41.77,41.93,66389.0,40.5975,40.6169,40.4522,40.6072,66389.0
2017-03-24 12:40:00,41.93,41.93,41.84,41.91,62529.0,40.6072,40.6072,40.52,40.5878,62529.0
2017-03-24 12:50:00,41.92,41.92,41.84,41.89,70264.0,40.5975,40.5975,40.52,40.5685,70264.0
2017-03-24 13:00:00,41.9,41.98,41.79,41.79,141890.0,40.5781,40.6556,40.4716,40.4716,141890.0
2017-03-24 13:10:00,41.79,41.83,41.73,41.74,151642.0,40.4716,40.5104,40.4135,40.4232,151642.0
2017-03-24 13:20:00,41.74,41.83,41.7,41.83,163321.0,40.4232,40.5104,40.3845,40.5104,163321.0
2017-03-24 13:30:00,41.83,41.87,41.7,41.7,127353.0,40.5104,40.5491,40.3845,40.3845,127353.0
2017-03-24 13:40:00,41.7,41.76,41.69,41.7,115594.0,40.3845,40.4426,40.3748,40.3845,115594.0
2017-03-24 13:50:00,41.7,41.7,41.55,41.61,94403.0,40.3845,40.3845,40.2392,40.2973,94403.0
2017-03-24 14:00:00,41.61,41.69,41.57,41.58,96275.0,40.2973,40.3748,40.2586,40.2682,96275.0
2017-03-24 14:10:00,41.58,41.63,41.55,41.62,97441.0,40.2682,40.3167,40.2392,40.307,97441.0
2017-03-24 14:20:00,41.62,41.65,41.59,41.61,74894.0,40.307,40.336,40.2779,40.2973,74894.0
2017-03-24 14:30:00,41.61,41.74,41.58,41.71,168754.0,40.2973,40.4232,40.2682,40.3941,168754.0
2017-03-24 14:40:00,41.7,41.76,41.69,41.75,206678.0,40.3845,40.4426,40.3748,40.4329,206678.0
2017-03-24 14:50:00,41.75,41.76,41.68,41.73,144878.0,40.4329,40.4426,40.3651,40.4135,144878.0
2017-03-24 15:00:00,41.73,41.76,41.64,41.67,219787.0,40.4135,40.4426,40.3263,40.3554,219787.0
2017-03-24 15:10:00,41.66,41.67,41.45,41.5,226506.0,40.3457,40.3554,40.1423,40.1908,226506.0
2017-03-24 15:20:00,41.51,41.65,41.48,41.63,192275.0,40.2005,40.336,40.1714,40.3167,192275.0
2017-03-24 15:30:00,41.62,41.98,41.58,41.89,414896.0,40.307,40.6556,40.2682,40.5685,414896.0
2017-03-24 15:40:00,41.9,41.97,41.63,41.68,264470.0,40.5781,40.6459,40.3167,40.3651,264470.0
2017-03-24 15:50:00,41.67,41.8,41.65,41.73,385776.0,40.3554,40.4813,40.336,40.4135,385776.0
2017-03-27 09:30:00,41.07,41.08,40.56,40.71,297667.0,39.7743,39.784,39.2804,39.4257,297667.0
2017-03-27 09:40:00,40.73,41.1,40.69,41.04,258557.0,39.4451,39.8034,39.4063,39.7453,258557.0
2017-03-27 09:50:00,41.04,41.2,40.98,41.01,211828.0,39.7453,39.9002,39.6872,39.7162,211828.0
2017-03-27 10:00:00,41.0,41.05,40.85,41.01,197100.0,39.7065,39.755,39.5613,39.7162,197100.0
2017-03-27 10:10:00,41.02,41.35,41.02,41.15,222136.0,39.7259,40.0455,39.7259,39.8518,222136.0
2017-03-27 10:20:00,41.16,41.24,41.08,41.18,146653.0,39.8615,39.939,39.784,39.8809,146653.0
2017-03-27 10:30:00,41.17,41.36,41.14,41.27,255749.0,39.8712,40.0552,39.8421,39.968,255749.0
2017-03-27 10:40:00,41.27,41.42,41.21,41.25,191111.0,39.968,40.1133,39.9099,39.9487,191111.0
2017-03-27 10:50:00,41.26,41.38,41.18,41.37,178102.0,39.9583,40.0746,39.8809,40.0649,178102.0
2017-03-27 11:00:00,41.36,41.42,41.29,41.31,62504.0,40.0552,40.1133,39.9874,40.0068,62504.0
2017-03-27 11:10:00,41.31,41.35,41.26,41.29,78096.0,40.0068,40.0455,39.9583,39.9874,78096.0
2017-03-27 11:20:00,41.29,41.46,41.25,41.43,71470.0,39.9874,40.152,39.9487,40.123,71470.0
2017-03-27 11:30:00,41.44,41.61,41.36,41.56,164238.0,40.1327,40.2973,40.0552,40.2489,164238.0
2017-03-27 11:40:00,41.57,41.59,41.52,41.52,73451.0,40.2586,40.2779,40.2101,40.2101,73451.0
2017-03-27 11:50:00,41.52,41.67,41.47,41.62,125971.0,40.2101,40.3554,40.1617,40.307,125971.0
2017-03-27 12:00:00,41.63,41.71,41.58,41.65,72677.0,40.3167,40.3941,40.2682,40.336,72677.0
2017-03-27 12:10:00,41.65,41.75,41.64,41.74,70510.0,40.336,40.4329,40.3263,40.4232,70510.0
2017-03-27 12:20:00,41.73,41.74,41.63,41.72,59824.0,40.4135,40.4232,40.3167,40.4038,59824.0
2017-03-27 12:30:00,41.72,41.72,41.63,41.64,46683.0,40.4038,40.4038,40.3167,40.3263,46683.0
2017-03-27 12:40:00,41.63,41.74,41.61,41.74,55109.0,40.3167,40.4232,40.2973,40.4232,55109.0
2017-03-27 12:50:00,41.74,41.8,41.7,41.76,51638.0,40.4232,40.4813,40.3845,40.4426,51638.0
2017-03-27 13:00:00,41.77,41.85,41.76,41.81,65330.0,40.4522,40.5297,40.4426,40.491,65330.0
2017-03-27 13:10:00,41.8,41.85,41.77,41.82,64628.0,40.4813,40.5297,40.4522,40.5007,64628.0
2017-03-27 13:20:00,41.83,41.84,41.77,41.8,38989.0,40.5104,40.52,40.4522,40.4813,38989.0
2017-03-27 13:30:00,41.8,41.83,41.73,41.75,73558.0,40.4813,40.5104,40.4135,40.4329,73558.0
2017-03-27 13:40:00,41.75,41.82,41.73,41.78,61183.0,40.4329,40.5007,40.4135,40.4619,61183.0
2017-03-27 13:50:00,41.78,41.83,41.75,41.8,60257.0,40.4619,40.5104,40.4329,40.4813,60257.0
2017-03-27 14:00:00,41.81,41.89,41.81,41.83,63621.0,40.491,40.5685,40.491,40.5104,63621.0
2017-03-27 14:10:00,41.84,41.84,41.67,41.7,86481.0,40.52,40.52,40.3554,40.3845,86481.0
2017-03-27 14:20:00,41.69,41.72,41.61,41.71,144948.0,40.3748,40.4038,40.2973,40.3941,144948.0
2017-03-27 14:30:00,41.7,41.76,41.67,41.7,50548.0,40.3845,40.4426,40.3554,40.3845,50548.0
2017-03-27 14:40:00,41.7,41.79,41.68,41.77,89141.0,40.3845,40.4716,40.3651,40.4522,89141.0
2017-03-27 14:50:00,41.76,41.82,41.73,41.82,130491.0,40.4426,40.5007,40.4135,40.5007,130491.0
2017-03-27 15:00:00,41.82,41.86,41.78,41.78,69381.0,40.5007,40.5394,40.4619,40.4619,69381.0
2017-03-27 15:10:00,41.79,41.84,41.75,41.83,138528.0,40.4716,40.52,40.4329,40.5104,138528.0
2017-03-27 15:20:00,41.83,41.83,41.75,41.76,71732.0,40.5104,40.5104,40.4329,40.4426,71732.0
2017-03-27 15:30:00,41.76,41.8,41.73,41.79,129877.0,40.4426,40.4813,40.4135,40.4716,129877.0
2017-03-27 15:40:00,41.79,41.87,41.76,41.77,230776.0,40.4716,40.5491,40.4426,40.4522,230776.0
2017-03-27 15:50:00,41.77,41.8,41.68,41.74,491631.0,40.4522,40.4813,40.3651,40.4232,491631.0
2017-03-28 09:30:00,41.97,42.02,41.81,41.83,172806.0,40.6459,40.6944,40.491,40.5104,172806.0
2017-03-28 09:40:00,41.81,41.89,41.6,41.6,131320.0,40.491,40.5685,40.2876,40.2876,131320.0
2017-03-28 09:50:00,41.63,41.76,41.55,41.63,82425.0,40.3167,40.4426,40.2392,40.3167,82425.0
2017-03-28 10:00:00,41.63,41.9,41.63,41.75,129284.0,40.3167,40.5781,40.3167,40.4329,129284.0
2017-03-28 10:10:00,41.75,41.79,41.56,41.66,122060.0,40.4329,40.4716,40.2489,40.3457,122060.0
2017-03-28 10:20:00,41.67,41.83,41.59,41.82,117922.0,40.3554,40.5104,40.2779,40.5007,117922.0
2017-03-28 10:30:00,41.82,41.84,41.71,41.77,77010.0,40.5007,40.52,40.3941,40.4522,77010.0
2017-03-28 10:40:00,41.77,41.87,41.74,41.76,76034.0,40.4522,40.5491,40.4232,40.4426,76034.0
2017-03-28 10:50:00,41.76,41.84,41.67,41.77,120304.0,40.4426,40.52,40.3554,40.4522,120304.0
2017-03-28 11:00:00,41.78,41.93,41.77,41.86,108354.0,40.4619,40.6072,40.4522,40.5394,108354.0
2017-03-28 11:10:00,41.85,42.03,41.84,41.91,149118.0,40.5297,40.704,40.52,40.5878,149118.0
2017-03-28 11:20:00,41.93,41.93,41.88,41.9,75022.0,40.6072,40.6072,40.5588,40.5781,75022.0
2017-03-28 11:30:00,41.91,41.93,41.84,41.85,78843.0,40.5878,40.6072,40.52,40.5297,78843.0
2017-03-28 11:40:00,41.85,41.98,41.85,41.97,68097.0,40.5297,40.6556,40.5297,40.6459,68097.0
2017-03-28 11:50:00,41.98,42.16,41.97,42.15,222968.0,40.6556,40.8299,40.6459,40.8203,222968.0
2017-03-28 12:00:00,42.15,42.19,42.06,42.07,99632.0,40.8203,40.859,40.7331,40.7428,99632.0
2017-03-28 12:10:00,42.08,42.11,42.05,42.08,82826.0,40.7525,40.7815,40.7234,40.7525,82826.0
2017-03-28 12:20:00,42.08,42.19,42.07,42.19,76173.0,40.7525,40.859,40.7428,40.859,76173.0
2017-03-28 12:30:00,42.19,42.29,42.1,42.11,98302.0,40.859,40.9558,40.7718,40.7815,98302.0
2017-03-28 12:40:00,42.1,42.1,41.98,41.98,70923.0,40.7718,40.7718,40.6556,40.6556,70923.0
2017-03-28 12:50:00,41.98,42.12,41.98,42.12,55395.0,40.6556,40.7912,40.6556,40.7912,55395.0
2017-03-28 13:00:00,42.12,42.23,42.1,42.2,54705.0,40.7912,40.8977,40.7718,40.8687,54705.0
2017-03-28 13:10:00,42.2,42.3,42.2,42.3,72860.0,40.8687,40.9655,40.8687,40.9655,72860.0
2017-03-28 13:20:00,42.3,42.32,42.21,42.28,59784.0,40.9655,40.9849,40.8784,40.9462,59784.0
2017-03-28 13:30:00,42.27,42.3,42.23,42.3,64289.0,40.9365,40.9655,40.8977,40.9655,64289.0
2017-03-28 13:40:00,42.29,42.4,42.28,42.39,99879.0,40.9558,41.0624,40.9462,41.0527,99879.0
2017-03-28 13:50:00,42.39,42.63,42.39,42.63,150774.0,41.0527,41.2851,41.0527,41.2851,150774.0
2017-03-28 14:00:00,42.62,42.63,42.48,42.63,119380.0,41.2754,41.2851,41.1398,41.2851,119380.0
2017-03-28 14:10:00,42.63,42.68,42.54,42.56,139566.0,41.2851,41.3335,41.198,41.2173,139566.0
2017-03-28 14:20:00,42.55,42.68,42.51,42.65,154837.0,41.2076,41.3335,41.1689,41.3045,154837.0
2017-03-28 14:30:00,42.64,42.72,42.6,42.71,170728.0,41.2948,41.3723,41.2561,41.3626,170728.0
2017-03-28 14:40:00,42.72,42.8,42.65,42.76,140851.0,41.3723,41.4498,41.3045,41.411,140851.0
2017-03-28 14:50:00,42.76,42.88,42.76,42.79,219583.0,41.411,41.5272,41.411,41.4401,219583.0
2017-03-28 15:00:00,42.8,42.93,42.77,42.77,150053.0,41.4498,41.5757,41.4207,41.4207,150053.0
2017-03-28 15:10:00,42.77,42.83,42.73,42.75,138110.0,41.4207,41.4788,41.382,41.4013,138110.0
2017-03-28 15:20:00,42.75,42.86,42.64,42.85,187944.0,41.4013,41.5079,41.2948,41.4982,187944.0
2017-03-28 15:30:00,42.85,42.86,42.65,42.69,238721.0,41.4982,41.5079,41.3045,41.3432,238721.0
2017-03-28 15:40:00,42.69,42.74,42.64,42.67,423014.0,41.3432,41.3916,41.2948,41.3239,423014.0
2017-03-28 15:50:00,42.66,42.7,42.58,42.6,516646.0,41.3142,41.3529,41.2367,41.2561,516646.0
2017-03-29 09:30:00,42.69,42.76,42.52,42.62,102813.0,41.3432,41.411,41.1786,41.2754,102813.0
2017-03-29 09:40:00,42.63,42.63,42.36,42.55,174598.0,41.2851,41.2851,41.0236,41.2076,174598.0
2017-03-29 09:50:00,42.55,42.68,42.49,42.65,199647.0,41.2076,41.3335,41.1495,41.3045,199647.0
2017-03-29 10:00:00,42.65,42.67,42.47,42.56,154112.0,41.3045,41.3239,41.1302,41.2173,154112.0
2017-03-29 10:10:00,42.56,42.65,42.54,42.59,75210.0,41.2173,41.3045,41.198,41.2464,75210.0
2017-03-29 10:20:00,42.57,42.62,42.48,42.52,70583.0,41.227,41.2754,41.1398,41.1786,70583.0
2017-03-29 10:30:00,42.52,42.73,42.52,42.71,186328.0,41.1786,41.382,41.1786,41.3626,186328.0
2017-03-29 10:40:00,42.71,42.76,42.58,42.67,113008.0,41.3626,41.411,41.2367,41.3239,113008.0
2017-03-29 10:50:00,42.68,42.69,42.53,42.59,167680.0,41.3335,41.3432,41.1883,41.2464,167680.0
2017-03-29 11:00:00,42.58,42.59,42.48,42.5,99876.0,41.2367,41.2464,41.1398,41.1592,99876.0
2017-03-29 11:10:00,42.51,42.58,42.44,42.45,87464.0,41.1689,41.2367,41.1011,41.1108,87464.0
2017-03-29 11:20:00,42.45,42.48,42.32,42.34,235870.0,41.1108,41.1398,40.9849,41.0043,235870.0
2017-03-29 11:30:00,42.33,42.37,42.25,42.27,99489.0,40.9946,41.0333,40.9171,40.9365,99489.0
2017-03-29 11:40:00,42.26,42.32,42.25,42.29,87851.0,40.9268,40.9849,40.9171,40.9558,87851.0
2017-03-29 11:50:00,42.29,42.29,42.1,42.16,111954.0,40.9558,40.9558,40.7718,40.8299,111954.0
2017-03-29 12:00:00,42.16,42.26,42.14,42.22,89885.0,40.8299,40.9268,40.8106,40.8881,89885.0
2017-03-29 12:10:00,42.23,42.27,42.2,42.27,88755.0,40.8977,40.9365,40.8687,40.9365,88755.0
2017-03-29 12:20:00,42.27,42.3,42.16,42.3,66414.0,40.9365,40.9655,40.8299,40.9655,66414.0
2017-03-29 12:30:00,42.3,42.3,42.24,42.25,42062.0,40.9655,40.9655,40.9074,40.9171,42062.0
2017-03-29 12:40:00,42.25,42.3,42.21,42.28,52640.0,40.9171,40.9655,40.8784,40.9462,52640.0
2017-03-29 12:50:00,42.27,42.28,42.19,42.23,50043.0,40.9365,40.9462,40.859,40.8977,50043.0
2017-03-29 13:00:00,42.23,42.26,42.18,42.18,46143.0,40.8977,40.9268,40.8493,40.8493,46143.0
2017-03-29 13:10:00,42.18,42.18,42.05,42.16,105447.0,40.8493,40.8493,40.7234,40.8299,105447.0
2017-03-29 13:20:00,42.16,42.21,42.16,42.2,99907.0,40.8299,40.8784,40.8299,40.8687,99907.0
2017-03-29 13:30:00,42.21,42.21,42.09,42.14,134594.0,40.8784,40.8784,40.7622,40.8106,134594.0
2017-03-29 13:40:00,42.14,42.15,42.02,42.05,143525.0,40.8106,40.8203,40.6944,40.7234,143525.0
2017-03-29 13:50:00,42.05,42.06,41.95,42.0,177222.0,40.7234,40.7331,40.6266,40.675,177222.0
2017-03-29 14:00:00,42.0,42.01,41.98,41.98,129846.0,40.675,40.6847,40.6556,40.6556,129846.0
2017-03-29 14:10:00,41.99,42.01,41.9,41.93,135413.0,40.6653,40.6847,40.5781,40.6072,135413.0
2017-03-29 14:20:00,41.94,42.1,41.94,42.05,70711.0,40.6169,40.7718,40.6169,40.7234,70711.0
2017-03-29 14:30:00,42.05,42.08,41.98,42.06,90839.0,40.7234,40.7525,40.6556,40.7331,90839.0
2017-03-29 14:40:00,42.07,42.16,42.06,42.06,172874.0,40.7428,40.8299,40.7331,40.7331,172874.0
2017-03-29 14:50:00,42.06,42.08,42.02,42.05,43867.0,40.7331,40.7525,40.6944,40.7234,43867.0
2017-03-29 15:00:00,42.05,42.06,42.0,42.01,93445.0,40.7234,40.7331,40.675,40.6847,93445.0
2017-03-29 15:10:00,42.02,42.02,41.87,41.9,175855.0,40.6944,40.6944,40.5491,40.5781,175855.0
2017-03-29 15:20:00,41.89,41.97,41.89,41.95,118346.0,40.5685,40.6459,40.5685,40.6266,118346.0
2017-03-29 15:30:00,41.95,42.03,41.93,41.96,127842.0,40.6266,40.704,40.6072,40.6363,127842.0
2017-03-29 15:40:00,41.96,41.99,41.88,41.98,211001.0,40.6363,40.6653,40.5588,40.6556,211001.0
2017-03-29 15:50:00,41.97,42.03,41.91,41.96,359804.0,40.6459,40.704,40.5878,40.6363,359804.0
2017-03-30 09:30:00,41.85,42.25,41.79,42.25,129826.0,40.5297,40.9171,40.4716,40.9171,129826.0
2017-03-30 09:40:00,42.22,42.32,42.14,42.32,89506.0,40.8881,40.9849,40.8106,40.9849,89506.0
2017-03-30 09:50:00,42.3,42.48,42.3,42.38,131793.0,40.9655,41.1398,40.9655,41.043,131793.0
2017-03-30 10:00:00,42.37,42.5,42.35,42.37,87822.0,41.0333,41.1592,41.014,41.0333,87822.0
2017-03-30 10:10:00,42.38,42.63,42.32,42.6,165935.0,41.043,41.2851,40.9849,41.2561,165935.0
2017-03-30 10:20:00,42.57,42.58,42.4,42.47,52959.0,41.227,41.2367,41.0624,41.1302,52959.0
2017-03-30 10:30:00,42.48,42.54,42.42,42.52,72522.0,41.1398,41.198,41.0817,41.1786,72522.0
2017-03-30 10:40:00,42.53,42.64,42.52,42.52,80849.0,41.1883,41.2948,41.1786,41.1786,80849.0
2017-03-30 10:50:00,42.52,42.63,42.5,42.61,95604.0,41.1786,41.2851,41.1592,41.2657,95604.0
2017-03-30 11:00:00,42.61,42.62,42.49,42.5,103861.0,41.2657,41.2754,41.1495,41.1592,103861.0
2017-03-30 11:10:00,42.5,42.54,42.45,42.49,61758.0,41.1592,41.198,41.1108,41.1495,61758.0
2017-03-30 11:20:00,42.5,42.59,42.47,42.56,70189.0,41.1592,41.2464,41.1302,41.2173,70189.0
2017-03-30 11:30:00,42.56,42.61,42.32,42.33,133247.0,41.2173,41.2657,40.9849,40.9946,133247.0
2017-03-30 11:40:00,42.31,42.32,42.19,42.3,101493.0,40.9752,40.9849,40.859,40.9655,101493.0
2017-03-30 11:50:00,42.29,42.36,42.24,42.24,55069.0,40.9558,41.0236,40.9074,40.9074,55069.0
2017-03-30 12:00:00,42.24,42.31,42.19,42.3,45688.0,40.9074,40.9752,40.859,40.9655,45688.0
2017-03-30 12:10:00,42.3,42.31,42.22,42.27,57540.0,40.9655,40.9752,40.8881,40.9365,57540.0
2017-03-30 12:20:00,42.26,42.34,42.23,42.34,24954.0,40.9268,41.0043,40.8977,41.0043,24954.0
2017-03-30 12:30:00,42.35,42.37,42.23,42.23,37286.0,41.014,41.0333,40.8977,40.8977,37286.0
2017-03-30 12:40:00,42.24,42.29,42.19,42.26,27271.0,40.9074,40.9558,40.859,40.9268,27271.0
2017-03-30 12:50:00,42.26,42.31,42.21,42.28,74078.0,40.9268,40.9752,40.8784,40.9462,74078.0
2017-03-30 13:00:00,42.28,42.37,42.28,42.35,24908.0,40.9462,41.0333,40.9462,41.014,24908.0
2017-03-30 13:10:00,42.35,42.41,42.34,42.4,26486.0,41.014,41.0721,41.0043,41.0624,26486.0
2017-03-30 13:20:00,42.4,42.43,42.37,42.39,53660.0,41.0624,41.0914,41.0333,41.0527,53660.0
2017-03-30 13:30:00,42.39,42.44,42.34,42.44,32934.0,41.0527,41.1011,41.0043,41.1011,32934.0
2017-03-30 13:40:00,42.42,42.54,42.42,42.52,64880.0,41.0817,41.198,41.0817,41.1786,64880.0
2017-03-30 13:50:00,42.52,42.54,42.44,42.46,42194.0,41.1786,41.198,41.1011,41.1205,42194.0
2017-03-30 14:00:00,42.46,42.49,42.44,42.49,35394.0,41.1205,41.1495,41.1011,41.1495,35394.0
2017-03-30 14:10:00,42.49,42.55,42.46,42.52,48317.0,41.1495,41.2076,41.1205,41.1786,48317.0
2017-03-30 14:20:00,42.52,42.56,42.5,42.55,39657.0,41.1786,41.2173,41.1592,41.2076,39657.0
2017-03-30 14:30:00,42.54,42.57,42.48,42.52,54314.0,41.198,41.227,41.1398,41.1786,54314.0
2017-03-30 14:40:00,42.52,42.54,42.45,42.48,58404.0,41.1786,41.198,41.1108,41.1398,58404.0
2017-03-30 14:50:00,42.49,42.51,42.44,42.45,79748.0,41.1495,41.1689,41.1011,41.1108,79748.0
2017-03-30 15:00:00,42.45,42.49,42.44,42.48,78023.0,41.1108,41.1495,41.1011,41.1398,78023.0
2017-03-30 15:10:00,42.47,42.53,42.46,42.49,63510.0,41.1302,41.1883,41.1205,41.1495,63510.0
2017-03-30 15:20:00,42.49,42.55,42.49,42.52,66501.0,41.1495,41.2076,41.1495,41.1786,66501.0
2017-03-30 15:30:00,42.52,42.54,42.5,42.52,142829.0,41.1786,41.198,41.1592,41.1786,142829.0
2017-03-30 15:40:00,42.52,42.53,42.48,42.48,144946.0,41.1786,41.1883,41.1398,41.1398,144946.0
2017-03-30 15:50:00,42.49,42.56,42.46,42.54,452754.0,41.1495,41.2173,41.1205,41.198,452754.0
2017-03-31 09:30:00,42.39,42.44,42.27,42.35,105198.0,41.0527,41.1011,40.9365,41.014,105198.0
2017-03-31 09:40:00,42.35,42.72,42.29,42.66,136629.0,41.014,41.3723,40.9558,41.3142,136629.0
2017-03-31 09:50:00,42.64,42.7,42.57,42.62,82614.0,41.2948,41.3529,41.227,41.2754,82614.0
2017-03-31 10:00:00,42.62,42.7,42.51,42.68,101680.0,41.2754,41.3529,41.1689,41.3335,101680.0
2017-03-31 10:10:00,42.67,42.67,42.56,42.59,73557.0,41.3239,41.3239,41.2173,41.2464,73557.0
2017-03-31 10:20:00,42.59,42.63,42.5,42.58,101536.0,41.2464,41.2851,41.1592,41.2367,101536.0
2017-03-31 10:30:00,42.59,42.6,42.46,42.56,216142.0,41.2464,41.2561,41.1205,41.2173,216142.0
2017-03-31 10:40:00,42.57,42.64,42.53,42.64,119971.0,41.227,41.2948,41.1883,41.2948,119971.0
2017-03-31 10:50:00,42.64,42.71,42.51,42.65,171285.0,41.2948,41.3626,41.1689,41.3045,171285.0
2017-03-31 11:00:00,42.64,42.72,42.61,42.69,132510.0,41.2948,41.3723,41.2657,41.3432,132510.0
2017-03-31 11:10:00,42.69,42.8,42.65,42.73,117464.0,41.3432,41.4498,41.3045,41.382,117464.0
2017-03-31 11:20:00,42.73,42.94,42.73,42.86,179350.0,41.382,41.5853,41.382,41.5079,179350.0
2017-03-31 11:30:00,42.86,42.93,42.82,42.82,80269.0,41.5079,41.5757,41.4691,41.4691,80269.0
2017-03-31 11:40:00,42.81,42.87,42.74,42.84,76720.0,41.4594,41.5175,41.3916,41.4885,76720.0
2017-03-31 11:50:00,42.84,42.87,42.76,42.77,111381.0,41.4885,41.5175,41.411,41.4207,111381.0
2017-03-31 12:00:00,42.76,42.77,42.66,42.73,65994.0,41.411,41.4207,41.3142,41.382,65994.0
2017-03-31 12:10:00,42.73,42.74,42.51,42.58,139565.0,41.382,41.3916,41.1689,41.2367,139565.0
2017-03-31 12:20:00,42.58,42.6,42.47,42.58,171510.0,41.2367,41.2561,41.1302,41.2367,171510.0
2017-03-31 12:30:00,42.59,42.6,42.5,42.55,99909.0,41.2464,41.2561,41.1592,41.2076,99909.0
2017-03-31 12:40:00,42.54,42.58,42.43,42.43,87835.0,41.198,41.2367,41.0914,41.0914,87835.0
2017-03-31 12:50:00,42.44,42.51,42.42,42.51,61339.0,41.1011,41.1689,41.0817,41.1689,61339.0
2017-03-31 13:00:00,42.5,42.52,42.44,42.48,96965.0,41.1592,41.1786,41.1011,41.1398,96965.0
2017-03-31 13:10:00,42.47,42.54,42.46,42.51,71130.0,41.1302,41.198,41.1205,41.1689,71130.0
2017-03-31 13:20:00,42.51,42.52,42.47,42.5,70985.0,41.1689,41.1786,41.1302,41.1592,70985.0
2017-03-31 13:30:00,42.49,42.64,42.47,42.63,94506.0,41.1495,41.2948,41.1302,41.2851,94506.0
2017-03-31 13:40:00,42.62,42.63,42.55,42.6,59461.0,41.2754,41.2851,41.2076,41.2561,59461.0
2017-03-31 13:50:00,42.6,42.65,42.53,42.54,77714.0,41.2561,41.3045,41.1883,41.198,77714.0
2017-03-31 14:00:00,42.55,42.56,42.5,42.56,48816.0,41.2076,41.2173,41.1592,41.2173,48816.0
2017-03-31 14:10:00,42.55,42.55,42.42,42.47,81374.0,41.2076,41.2076,41.0817,41.1302,81374.0
2017-03-31 14:20:00,42.47,42.56,42.46,42.5,77120.0,41.1302,41.2173,41.1205,41.1592,77120.0
2017-03-31 14:30:00,42.5,42.53,42.46,42.51,53997.0,41.1592,41.1883,41.1205,41.1689,53997.0
2017-03-31 14:40:00,42.51,42.52,42.45,42.51,85489.0,41.1689,41.1786,41.1108,41.1689,85489.0
2017-03-31 14:50:00,42.51,42.54,42.47,42.5,53514.0,41.1689,41.198,41.1302,41.1592,53514.0
2017-03-31 15:00:00,42.5,42.55,42.47,42.49,74503.0,41.1592,41.2076,41.1302,41.1495,74503.0
2017-03-31 15:10:00,42.49,42.56,42.48,42.48,104982.0,41.1495,41.2173,41.1398,41.1398,104982.0
2017-03-31 15:20:00,42.48,42.49,42.39,42.39,118838.0,41.1398,41.1495,41.0527,41.0527,118838.0
2017-03-31 15:30:00,42.4,42.55,42.4,42.51,133832.0,41.0624,41.2076,41.0624,41.1689,133832.0
2017-03-31 15:40:00,42.5,42.54,42.44,42.47,163478.0,41.1592,41.198,41.1011,41.1302,163478.0
2017-03-31 15:50:00,42.47,42.48,42.3,42.3,646194.0,41.1302,41.1398,40.9655,40.9655,646194.0
2017-04-03 09:30:00,42.33,42.57,42.25,42.39,142373.0,40.9946,41.227,40.9171,41.0527,142373.0
2017-04-03 09:40:00,42.4,42.48,42.27,42.38,90826.0,41.0624,41.1398,40.9365,41.043,90826.0
2017-04-03 09:50:00,42.37,42.4,42.11,42.17,111185.0,41.0333,41.0624,40.7815,40.8396,111185.0
2017-04-03 10:00:00,42.16,42.24,41.9,41.95,143815.0,40.8299,40.9074,40.5781,40.6266,143815.0
2017-04-03 10:10:00,41.94,42.16,41.86,42.16,130273.0,40.6169,40.8299,40.5394,40.8299,130273.0
2017-04-03 10:20:00,42.16,42.18,41.96,42.04,75891.0,40.8299,40.8493,40.6363,40.7137,75891.0
2017-04-03 10:30:00,42.03,42.11,42.0,42.03,70835.0,40.704,40.7815,40.675,40.704,70835.0
2017-04-03 10:40:00,42.04,42.04,41.92,41.92,115492.0,40.7137,40.7137,40.5975,40.5975,115492.0
2017-04-03 10:50:00,41.92,41.93,41.7,41.73,153460.0,40.5975,40.6072,40.3845,40.4135,153460.0
2017-04-03 11:00:00,41.73,41.87,41.62,41.69,129630.0,40.4135,40.5491,40.307,40.3748,129630.0
2017-04-03 11:10:00,41.7,41.79,41.67,41.77,123285.0,40.3845,40.4716,40.3554,40.4522,123285.0
2017-04-03 11:20:00,41.77,41.91,41.72,41.87,108622.0,40.4522,40.5878,40.4038,40.5491,108622.0
2017-04-03 11:30:00,41.87,41.91,41.78,41.86,84920.0,40.5491,40.5878,40.4619,40.5394,84920.0
2017-04-03 11:40:00,41.86,41.88,41.79,41.82,71254.0,40.5394,40.5588,40.4716,40.5007,71254.0
2017-04-03 11:50:00,41.82,41.95,41.78,41.91,69688.0,40.5007,40.6266,40.4619,40.5878,69688.0
2017-04-03 12:00:00,41.92,41.94,41.81,41.9,53435.0,40.5975,40.6169,40.491,40.5781,53435.0
2017-04-03 12:10:00,41.9,41.99,41.86,41.92,69670.0,40.5781,40.6653,40.5394,40.5975,69670.0
2017-04-03 12:20:00,41.91,42.03,41.87,42.0,56132.0,40.5878,40.704,40.5491,40.675,56132.0
2017-04-03 12:30:00,42.01,42.05,41.95,42.02,38305.0,40.6847,40.7234,40.6266,40.6944,38305.0
2017-04-03 12:40:00,42.01,42.1,41.99,42.04,42360.0,40.6847,40.7718,40.6653,40.7137,42360.0
2017-04-03 12:50:00,42.03,42.07,42.01,42.07,34513.0,40.704,40.7428,40.6847,40.7428,34513.0
2017-04-03 13:00:00,42.07,42.1,42.01,42.03,32307.0,40.7428,40.7718,40.6847,40.704,32307.0
2017-04-03 13:10:00,42.03,42.11,42.03,42.06,46962.0,40.704,40.7815,40.704,40.7331,46962.0
2017-04-03 13:20:00,42.06,42.06,41.9,41.91,57109.0,40.7331,40.7331,40.5781,40.5878,57109.0
2017-04-03 13:30:00,41.91,41.91,41.8,41.82,80974.0,40.5878,40.5878,40.4813,40.5007,80974.0
2017-04-03 13:40:00,41.81,41.84,41.79,41.83,140265.0,40.491,40.52,40.4716,40.5104,140265.0
2017-04-03 13:50:00,41.83,41.91,41.82,41.86,62093.0,40.5104,40.5878,40.5007,40.5394,62093.0
2017-04-03 14:00:00,41.87,41.88,41.82,41.88,80958.0,40.5491,40.5588,40.5007,40.5588,80958.0
2017-04-03 14:10:00,41.88,41.89,41.8,41.82,77748.0,40.5588,40.5685,40.4813,40.5007,77748.0
2017-04-03 14:20:00,41.81,41.89,41.8,41.88,76850.0,40.491,40.5685,40.4813,40.5588,76850.0
2017-04-03 14:30:00,41.87,41.95,41.85,41.93,50551.0,40.5491,40.6266,40.5297,40.6072,50551.0
2017-04-03 14:40:00,41.93,42.23,41.92,42.19,143974.0,40.6072,40.8977,40.5975,40.859,143974.0
2017-04-03 14:50:00,42.19,42.24,42.13,42.13,60458.0,40.859,40.9074,40.8009,40.8009,60458.0
2017-04-03 15:00:00,42.13,42.19,42.11,42.19,61183.0,40.8009,40.859,40.7815,40.859,61183.0
2017-04-03 15:10:00,42.19,42.35,42.19,42.29,136314.0,40.859,41.014,40.859,40.9558,136314.0
2017-04-03 15:20:00,42.29,42.3,42.19,42.23,81152.0,40.9558,40.9655,40.859,40.8977,81152.0
2017-04-03 15:30:00,42.24,42.28,42.2,42.23,106506.0,40.9074,40.9462,40.8687,40.8977,106506.0
2017-04-03 15:40:00,42.23,42.31,42.21,42.3,129579.0,40.8977,40.9752,40.8784,40.9655,129579.0
2017-04-03 15:50:00,42.29,42.51,42.24,42.45,715403.0,40.9558,41.1689,40.9074,41.1108,715403.0
2017-04-04 09:30:00,42.09,42.23,41.55,41.58,418332.0,40.7622,40.8977,40.2392,40.2682,418332.0
2017-04-04 09:40:00,41.6,41.95,41.59,41.91,243913.0,40.2876,40.6266,40.2779,40.5878,243913.0
2017-04-04 09:50:00,41.9,42.01,41.81,41.99,112858.0,40.5781,40.6847,40.491,40.6653,112858.0
2017-04-04 10:00:00,42.0,42.1,41.85,41.91,183008.0,40.675,40.7718,40.5297,40.5878,183008.0
2017-04-04 10:10:00,41.91,41.92,41.74,41.76,174553.0,40.5878,40.5975,40.4232,40.4426,174553.0
2017-04-04 10:20:00,41.77,41.81,41.61,41.66,154056.0,40.4522,40.491,40.2973,40.3457,154056.0
2017-04-04 10:30:00,41.67,41.83,41.67,41.69,170675.0,40.3554,40.5104,40.3554,40.3748,170675.0
2017-04-04 10:40:00,41.69,41.79,41.61,41.62,156797.0,40.3748,40.4716,40.2973,40.307,156797.0
2017-04-04 10:50:00,41.62,41.69,41.59,41.61,169427.0,40.307,40.3748,40.2779,40.2973,169427.0
2017-04-04 11:00:00,41.61,41.71,41.56,41.69,145540.0,40.2973,40.3941,40.2489,40.3748,145540.0
2017-04-04 11:10:00,41.69,41.69,41.6,41.64,100108.0,40.3748,40.3748,40.2876,40.3263,100108.0
2017-04-04 11:20:00,41.65,41.66,41.48,41.49,166080.0,40.336,40.3457,40.1714,40.1811,166080.0
2017-04-04 11:30:00,41.49,41.63,41.4,41.54,142998.0,40.1811,40.3167,40.0939,40.2295,142998.0
2017-04-04 11:40:00,41.53,41.61,41.53,41.59,73502.0,40.2198,40.2973,40.2198,40.2779,73502.0
2017-04-04 11:50:00,41.59,41.62,41.5,41.52,111814.0,40.2779,40.307,40.1908,40.2101,111814.0
2017-04-04 12:00:00,41.51,41.57,41.46,41.53,51080.0,40.2005,40.2586,40.152,40.2198,51080.0
2017-04-04 12:10:00,41.53,41.6,41.51,41.52,63878.0,40.2198,40.2876,40.2005,40.2101,63878.0
2017-04-04 12:20:00,41.52,41.53,41.42,41.46,50168.0,40.2101,40.2198,40.1133,40.152,50168.0
2017-04-04 12:30:00,41.47,41.56,41.45,41.55,42274.0,40.1617,40.2489,40.1423,40.2392,42274.0
2017-04-04 12:40:00,41.56,41.57,41.43,41.44,53548.0,40.2489,40.2586,40.123,40.1327,53548.0
2017-04-04 12:50:00,41.43,41.5,41.43,41.44,33799.0,40.123,40.1908,40.123,40.1327,33799.0
2017-04-04 13:00:00,41.45,41.51,41.41,41.51,58558.0,40.1423,40.2005,40.1036,40.2005,58558.0
2017-04-04 13:10:00,41.51,41.56,41.46,41.49,77032.0,40.2005,40.2489,40.152,40.1811,77032.0
2017-04-04 13:20:00,41.49,41.58,41.49,41.53,81076.0,40.1811,40.2682,40.1811,40.2198,81076.0
2017-04-04 13:30:00,41.54,41.58,41.5,41.53,48896.0,40.2295,40.2682,40.1908,40.2198,48896.0
2017-04-04 13:40:00,41.52,41.56,41.4,41.42,88809.0,40.2101,40.2489,40.0939,40.1133,88809.0
2017-04-04 13:50:00,41.41,41.42,41.32,41.36,124497.0,40.1036,40.1133,40.0164,40.0552,124497.0
2017-04-04 14:00:00,41.36,41.36,41.26,41.3,194067.0,40.0552,40.0552,39.9583,39.9971,194067.0
2017-04-04 14:10:00,41.29,41.35,41.23,41.24,253644.0,39.9874,40.0455,39.9293,39.939,253644.0
2017-04-04 14:20:00,41.24,41.25,41.12,41.15,178691.0,39.939,39.9487,39.8228,39.8518,178691.0
2017-04-04 14:30:00,41.14,41.16,41.05,41.11,295255.0,39.8421,39.8615,39.755,39.8131,295255.0
2017-04-04 14:40:00,41.1,41.19,41.03,41.05,187887.0,39.8034,39.8905,39.7356,39.755,187887.0
2017-04-04 14:50:00,41.05,41.08,40.91,40.97,292528.0,39.755,39.784,39.6194,39.6775,292528.0
2017-04-04 15:00:00,40.97,41.01,40.89,40.9,167210.0,39.6775,39.7162,39.6,39.6097,167210.0
2017-04-04 15:10:00,40.9,41.05,40.89,41.05,155470.0,39.6097,39.755,39.6,39.755,155470.0
2017-04-04 15:20:00,41.04,41.05,40.91,40.93,253147.0,39.7453,39.755,39.6194,39.6387,253147.0
2017-04-04 15:30:00,40.94,40.97,40.86,40.86,322858.0,39.6484,39.6775,39.571,39.571,322858.0
2017-04-04 15:40:00,40.86,40.92,40.82,40.86,340997.0,39.571,39.6291,39.5322,39.571,340997.0
2017-04-04 15:50:00,40.87,40.93,40.85,40.9,704488.0,39.5806,39.6387,39.5613,39.6097,704488.0
2017-04-05 09:30:00,41.15,41.39,41.06,41.09,378608.0,39.8518,40.0842,39.7646,39.7937,378608.0
2017-04-05 09:40:00,41.09,41.39,41.09,41.34,300159.0,39.7937,40.0842,39.7937,40.0358,300159.0
2017-04-05 09:50:00,41.35,41.49,41.3,41.36,213217.0,40.0455,40.1811,39.9971,40.0552,213217.0
2017-04-05 10:00:00,41.35,41.35,41.19,41.24,221759.0,40.0455,40.0455,39.8905,39.939,221759.0
2017-04-05 10:10:00,41.23,41.3,41.07,41.16,227147.0,39.9293,39.9971,39.7743,39.8615,227147.0
2017-04-05 10:20:00,41.18,41.26,41.17,41.26,184565.0,39.8809,39.9583,39.8712,39.9583,184565.0
2017-04-05 10:30:00,41.25,41.49,41.24,41.48,231916.0,39.9487,40.1811,39.939,40.1714,231916.0
2017-04-05 10:40:00,41.48,41.6,41.48,41.51,185518.0,40.1714,40.2876,40.1714,40.2005,185518.0
2017-04-05 10:50:00,41.51,42.1,41.49,41.91,383942.0,40.2005,40.7718,40.1811,40.5878,383942.0
2017-04-05 11:00:00,41.93,41.94,41.7,41.73,200111.0,40.6072,40.6169,40.3845,40.4135,200111.0
2017-04-05 11:10:00,41.73,41.8,41.67,41.73,99462.0,40.4135,40.4813,40.3554,40.4135,99462.0
2017-04-05 11:20:00,41.72,41.82,41.67,41.72,118867.0,40.4038,40.5007,40.3554,40.4038,118867.0
2017-04-05 11:30:00,41.72,41.9,41.67,41.9,94030.0,40.4038,40.5781,40.3554,40.5781,94030.0
2017-04-05 11:40:00,41.9,42.04,41.89,42.03,139956.0,40.5781,40.7137,40.5685,40.704,139956.0
2017-04-05 11:50:00,42.04,42.04,41.88,41.89,91696.0,40.7137,40.7137,40.5588,40.5685,91696.0
2017-04-05 12:00:00,41.9,42.03,41.89,42.03,91039.0,40.5781,40.704,40.5685,40.704,91039.0
2017-04-05 12:10:00,42.02,42.02,41.9,41.91,56319.0,40.6944,40.6944,40.5781,40.5878,56319.0
2017-04-05 12:20:00,41.91,42.0,41.9,41.96,62046.0,40.5878,40.675,40.5781,40.6363,62046.0
2017-04-05 12:30:00,41.97,41.99,41.93,41.95,61601.0,40.6459,40.6653,40.6072,40.6266,61601.0
2017-04-05 12:40:00,41.94,41.96,41.91,41.93,79657.0,40.6169,40.6363,40.5878,40.6072,79657.0
2017-04-05 12:50:00,41.92,41.92,41.78,41.8,60670.0,40.5975,40.5975,40.4619,40.4813,60670.0
2017-04-05 13:00:00,41.81,41.99,41.81,41.98,62351.0,40.491,40.6653,40.491,40.6556,62351.0
2017-04-05 13:10:00,41.98,41.99,41.93,41.93,54334.0,40.6556,40.6653,40.6072,40.6072,54334.0
2017-04-05 13:20:00,41.93,42.02,41.92,42.02,59122.0,40.6072,40.6944,40.5975,40.6944,59122.0
2017-04-05 13:30:00,42.02,42.06,42.0,42.01,72515.0,40.6944,40.7331,40.675,40.6847,72515.0
2017-04-05 13:40:00,42.02,42.09,41.97,42.09,77987.0,40.6944,40.7622,40.6459,40.7622,77987.0
2017-04-05 13:50:00,42.09,42.13,42.01,42.04,278779.0,40.7622,40.8009,40.6847,40.7137,278779.0
2017-04-05 14:00:00,42.04,42.04,41.93,41.99,203955.0,40.7137,40.7137,40.6072,40.6653,203955.0
2017-04-05 14:10:00,42.0,42.09,41.92,41.99,91763.0,40.675,40.7622,40.5975,40.6653,91763.0
2017-04-05 14:20:00,41.99,42.01,41.88,41.91,65287.0,40.6653,40.6847,40.5588,40.5878,65287.0
2017-04-05 14:30:00,41.92,41.92,41.7,41.73,128576.0,40.5975,40.5975,40.3845,40.4135,128576.0
2017-04-05 14:40:00,41.7,41.8,41.67,41.77,75201.0,40.3845,40.4813,40.3554,40.4522,75201.0
2017-04-05 14:50:00,41.76,41.77,41.49,41.55,225457.0,40.4426,40.4522,40.1811,40.2392,225457.0
2017-04-05 15:00:00,41.56,41.64,41.55,41.55,90647.0,40.2489,40.3263,40.2392,40.2392,90647.0
2017-04-05 15:10:00,41.55,41.58,41.38,41.41,131913.0,40.2392,40.2682,40.0746,40.1036,131913.0
2017-04-05 15:20:00,41.41,41.46,41.29,41.46,189712.0,40.1036,40.152,39.9874,40.152,189712.0
2017-04-05 15:30:00,41.45,41.46,41.22,41.34,201066.0,40.1423,40.152,39.9196,40.0358,201066.0
2017-04-05 15:40:00,41.34,41.38,41.31,41.33,230709.0,40.0358,40.0746,40.0068,40.0261,230709.0
2017-04-05 15:50:00,41.32,41.4,41.28,41.31,475952.0,40.0164,40.0939,39.9777,40.0068,475952.0
2017-04-06 09:30:00,41.4,41.46,41.26,41.42,145135.0,40.0939,40.152,39.9583,40.1133,145135.0
2017-04-06 09:40:00,41.44,41.48,41.16,41.24,205628.0,40.1327,40.1714,39.8615,39.939,205628.0
2017-04-06 09:50:00,41.25,41.58,41.25,41.53,76633.0,39.9487,40.2682,39.9487,40.2198,76633.0
2017-04-06 10:00:00,41.53,41.7,41.47,41.66,80506.0,40.2198,40.3845,40.1617,40.3457,80506.0
2017-04-06 10:10:00,41.67,41.71,41.48,41.49,107293.0,40.3554,40.3941,40.1714,40.1811,107293.0
2017-04-06 10:20:00,41.5,41.59,41.48,41.57,70300.0,40.1908,40.2779,40.1714,40.2586,70300.0
2017-04-06 10:30:00,41.58,41.66,41.5,41.58,83394.0,40.2682,40.3457,40.1908,40.2682,83394.0
2017-04-06 10:40:00,41.58,41.66,41.43,41.58,82353.0,40.2682,40.3457,40.123,40.2682,82353.0
2017-04-06 10:50:00,41.58,41.62,41.5,41.54,63188.0,40.2682,40.307,40.1908,40.2295,63188.0
2017-04-06 11:00:00,41.55,41.72,41.53,41.71,72054.0,40.2392,40.4038,40.2198,40.3941,72054.0
2017-04-06 11:10:00,41.71,41.79,41.68,41.76,41574.0,40.3941,40.4716,40.3651,40.4426,41574.0
2017-04-06 11:20:00,41.76,41.93,41.76,41.91,57347.0,40.4426,40.6072,40.4426,40.5878,57347.0
2017-04-06 11:30:00,41.92,41.92,41.81,41.88,55638.0,40.5975,40.5975,40.491,40.5588,55638.0
2017-04-06 11:40:00,41.88,41.94,41.79,41.8,60331.0,40.5588,40.6169,40.4716,40.4813,60331.0
2017-04-06 11:50:00,41.8,41.82,41.72,41.77,76877.0,40.4813,40.5007,40.4038,40.4522,76877.0
2017-04-06 12:00:00,41.77,41.85,41.76,41.8,62649.0,40.4522,40.5297,40.4426,40.4813,62649.0
2017-04-06 12:10:00,41.79,41.82,41.75,41.82,34516.0,40.4716,40.5007,40.4329,40.5007,34516.0
2017-04-06 12:20:00,41.82,41.86,41.81,41.86,74312.0,40.5007,40.5394,40.491,40.5394,74312.0
2017-04-06 12:30:00,41.87,41.88,41.78,41.8,49582.0,40.5491,40.5588,40.4619,40.4813,49582.0
2017-04-06 12:40:00,41.79,41.8,41.71,41.73,71983.0,40.4716,40.4813,40.3941,40.4135,71983.0
2017-04-06 12:50:00,41.73,41.75,41.68,41.7,69166.0,40.4135,40.4329,40.3651,40.3845,69166.0
2017-04-06 13:00:00,41.7,41.81,41.68,41.8,52673.0,40.3845,40.491,40.3651,40.4813,52673.0
2017-04-06 13:10:00,41.8,41.92,41.8,41.89,63397.0,40.4813,40.5975,40.4813,40.5685,63397.0
2017-04-06 13:20:00,41.9,41.96,41.89,41.93,44568.0,40.5781,40.6363,40.5685,40.6072,44568.0
2017-04-06 13:30:00,41.93,41.95,41.86,41.88,37359.0,40.6072,40.6266,40.5394,40.5588,37359.0
2017-04-06 13:40:00,41.87,41.88,41.82,41.88,36033.0,40.5491,40.5588,40.5007,40.5588,36033.0
2017-04-06 13:50:00,41.88,41.93,41.85,41.87,35333.0,40.5588,40.6072,40.5297,40.5491,35333.0
2017-04-06 14:00:00,41.88,41.92,41.83,41.85,42682.0,40.5588,40.5975,40.5104,40.5297,42682.0
2017-04-06 14:10:00,41.84,41.86,41.8,41.83,37722.0,40.52,40.5394,40.4813,40.5104,37722.0
2017-04-06 14:20:00,41.84,41.86,41.64,41.66,72885.0,40.52,40.5394,40.3263,40.3457,72885.0
2017-04-06 14:30:00,41.65,41.7,41.62,41.69,49042.0,40.336,40.3845,40.307,40.3748,49042.0
2017-04-06 14:40:00,41.69,41.71,41.58,41.6,75253.0,40.3748,40.3941,40.2682,40.2876,75253.0
2017-04-06 14:50:00,41.59,41.66,41.44,41.47,113086.0,40.2779,40.3457,40.1327,40.1617,113086.0
2017-04-06 15:00:00,41.48,41.55,41.43,41.55,148140.0,40.1714,40.2392,40.123,40.2392,148140.0
2017-04-06 15:10:00,41.56,41.66,41.55,41.65,92234.0,40.2489,40.3457,40.2392,40.336,92234.0
2017-04-06 15:20:00,41.64,41.65,41.6,41.61,73780.0,40.3263,40.336,40.2876,40.2973,73780.0
2017-04-06 15:30:00,41.61,41.65,41.55,41.63,104739.0,40.2973,40.336,40.2392,40.3167,104739.0
2017-04-06 15:40:00,41.63,41.67,41.6,41.65,164291.0,40.3167,40.3554,40.2876,40.336,164291.0
2017-04-06 15:50:00,41.65,41.74,41.62,41.73,281337.0,40.336,40.4232,40.307,40.4135,281337.0
2017-04-07 09:30:00,41.53,41.65,41.35,41.4,256876.0,40.2198,40.336,40.0455,40.0939,256876.0
2017-04-07 09:40:00,41.42,41.55,41.41,41.55,90093.0,40.1133,40.2392,40.1036,40.2392,90093.0
2017-04-07 09:50:00,41.54,41.65,41.38,41.48,80237.0,40.2295,40.336,40.0746,40.1714,80237.0
2017-04-07 10:00:00,41.45,41.63,41.39,41.5,69595.0,40.1423,40.3167,40.0842,40.1908,69595.0
2017-04-07 10:10:00,41.51,41.58,41.48,41.54,60790.0,40.2005,40.2682,40.1714,40.2295,60790.0
2017-04-07 10:20:00,41.52,41.55,41.46,41.47,105704.0,40.2101,40.2392,40.152,40.1617,105704.0
2017-04-07 10:30:00,41.47,41.5,41.42,41.47,152175.0,40.1617,40.1908,40.1133,40.1617,152175.0
2017-04-07 10:40:00,41.47,41.47,41.39,41.42,63206.0,40.1617,40.1617,40.0842,40.1133,63206.0
2017-04-07 10:50:00,41.43,41.46,41.33,41.35,86527.0,40.123,40.152,40.0261,40.0455,86527.0
2017-04-07 11:00:00,41.34,41.4,41.28,41.31,96125.0,40.0358,40.0939,39.9777,40.0068,96125.0
2017-04-07 11:10:00,41.31,41.49,41.28,41.47,101543.0,40.0068,40.1811,39.9777,40.1617,101543.0
2017-04-07 11:20:00,41.46,41.52,41.45,41.48,42307.0,40.152,40.2101,40.1423,40.1714,42307.0
2017-04-07 11:30:00,41.48,41.52,41.43,41.47,57484.0,40.1714,40.2101,40.123,40.1617,57484.0
2017-04-07 11:40:00,41.47,41.53,41.43,41.52,51722.0,40.1617,40.2198,40.123,40.2101,51722.0
2017-04-07 11:50:00,41.52,41.61,41.51,41.61,46558.0,40.2101,40.2973,40.2005,40.2973,46558.0
2017-04-07 12:00:00,41.61,41.68,41.59,41.68,44718.0,40.2973,40.3651,40.2779,40.3651,44718.0
2017-04-07 12:10:00,41.67,41.77,41.66,41.76,54122.0,40.3554,40.4522,40.3457,40.4426,54122.0
2017-04-07 12:20:00,41.76,41.88,41.75,41.76,64548.0,40.4426,40.5588,40.4329,40.4426,64548.0
2017-04-07 12:30:00,41.77,41.81,41.69,41.71,37500.0,40.4522,40.491,40.3748,40.3941,37500.0
2017-04-07 12:40:00,41.7,41.74,41.69,41.73,41531.0,40.3845,40.4232,40.3748,40.4135,41531.0
2017-04-07 12:50:00,41.73,41.79,41.7,41.76,54742.0,40.4135,40.4716,40.3845,40.4426,54742.0
2017-04-07 13:00:00,41.75,41.76,41.7,41.74,38864.0,40.4329,40.4426,40.3845,40.4232,38864.0
2017-04-07 13:10:00,41.73,41.79,41.7,41.73,60714.0,40.4135,40.4716,40.3845,40.4135,60714.0
2017-04-07 13:20:00,41.73,41.81,41.71,41.78,78158.0,40.4135,40.491,40.3941,40.4619,78158.0
2017-04-07 13:30:00,41.77,41.85,41.77,41.84,54438.0,40.4522,40.5297,40.4522,40.52,54438.0
2017-04-07 13:40:00,41.85,41.94,41.84,41.92,74713.0,40.5297,40.6169,40.52,40.5975,74713.0
2017-04-07 13:50:00,41.93,42.0,41.9,41.92,83257.0,40.6072,40.675,40.5781,40.5975,83257.0
2017-04-07 14:00:00,41.91,42.09,41.91,42.06,103510.0,40.5878,40.7622,40.5878,40.7331,103510.0
2017-04-07 14:10:00,42.06,42.1,42.03,42.03,66388.0,40.7331,40.7718,40.704,40.704,66388.0
2017-04-07 14:20:00,42.04,42.06,41.94,41.95,68442.0,40.7137,40.7331,40.6169,40.6266,68442.0
2017-04-07 14:30:00,41.95,41.95,41.85,41.9,72902.0,40.6266,40.6266,40.5297,40.5781,72902.0
2017-04-07 14:40:00,41.9,41.93,41.82,41.88,78009.0,40.5781,40.6072,40.5007,40.5588,78009.0
2017-04-07 14:50:00,41.89,41.92,41.82,41.89,57415.0,40.5685,40.5975,40.5007,40.5685,57415.0
2017-04-07 15:00:00,41.88,41.91,41.86,41.87,48234.0,40.5588,40.5878,40.5394,40.5491,48234.0
2017-04-07 15:10:00,41.87,41.96,41.87,41.96,51607.0,40.5491,40.6363,40.5491,40.6363,51607.0
2017-04-07 15:20:00,41.95,41.99,41.85,41.85,67880.0,40.6266,40.6653,40.5297,40.5297,67880.0
2017-04-07 15:30:00,41.86,41.87,41.79,41.84,113689.0,40.5394,40.5491,40.4716,40.52,113689.0
2017-04-07 15:40:00,41.84,41.86,41.81,41.83,143003.0,40.52,40.5394,40.491,40.5104,143003.0
2017-04-07 15:50:00,41.83,41.86,41.8,41.8,421766.0,40.5104,40.5394,40.4813,40.4813,421766.0
2017-04-10 09:30:00,41.81,42.07,41.62,42.07,136086.0,40.491,40.7428,40.307,40.7428,136086.0
2017-04-10 09:40:00,42.09,42.41,42.09,42.34,223856.0,40.7622,41.0721,40.7622,41.0043,223856.0
2017-04-10 09:50:00,42.35,42.36,42.19,42.24,104681.0,41.014,41.0236,40.859,40.9074,104681.0
2017-04-10 10:00:00,42.23,42.33,42.23,42.28,125155.0,40.8977,40.9946,40.8977,40.9462,125155.0
2017-04-10 10:10:00,42.29,42.32,42.18,42.29,83772.0,40.9558,40.9849,40.8493,40.9558,83772.0
2017-04-10 10:20:00,42.29,42.32,42.19,42.21,76918.0,40.9558,40.9849,40.859,40.8784,76918.0
2017-04-10 10:30:00,42.22,42.34,42.22,42.31,77821.0,40.8881,41.0043,40.8881,40.9752,77821.0
2017-04-10 10:40:00,42.31,42.34,42.25,42.32,88644.0,40.9752,41.0043,40.9171,40.9849,88644.0
2017-04-10 10:50:00,42.33,42.4,42.31,42.34,98314.0,40.9946,41.0624,40.9752,41.0043,98314.0
2017-04-10 11:00:00,42.33,42.44,42.33,42.41,92145.0,40.9946,41.1011,40.9946,41.0721,92145.0
2017-04-10 11:10:00,42.42,42.47,42.37,42.42,69554.0,41.0817,41.1302,41.0333,41.0817,69554.0
2017-04-10 11:20:00,42.43,42.45,42.38,42.39,52425.0,41.0914,41.1108,41.043,41.0527,52425.0
2017-04-10 11:30:00,42.4,42.43,42.28,42.32,129878.0,41.0624,41.0914,40.9462,40.9849,129878.0
2017-04-10 11:40:00,42.31,42.37,42.26,42.36,67201.0,40.9752,41.0333,40.9268,41.0236,67201.0
2017-04-10 11:50:00,42.36,42.36,42.24,42.29,56643.0,41.0236,41.0236,40.9074,40.9558,56643.0
2017-04-10 12:00:00,42.29,42.37,42.26,42.27,60213.0,40.9558,41.0333,40.9268,40.9365,60213.0
2017-04-10 12:10:00,42.28,42.28,42.09,42.09,101926.0,40.9462,40.9462,40.7622,40.7622,101926.0
2017-04-10 12:20:00,42.09,42.17,42.09,42.14,76226.0,40.7622,40.8396,40.7622,40.8106,76226.0
2017-04-10 12:30:00,42.13,42.23,42.05,42.22,55195.0,40.8009,40.8977,40.7234,40.8881,55195.0
2017-04-10 12:40:00,42.22,42.41,42.22,42.39,90814.0,40.8881,41.0721,40.8881,41.0527,90814.0
2017-04-10 12:50:00,42.41,42.48,42.4,42.46,95678.0,41.0721,41.1398,41.0624,41.1205,95678.0
2017-04-10 13:00:00,42.45,42.54,42.43,42.48,79824.0,41.1108,41.198,41.0914,41.1398,79824.0
2017-04-10 13:10:00,42.48,42.49,42.38,42.4,83210.0,41.1398,41.1495,41.043,41.0624,83210.0
2017-04-10 13:20:00,42.4,42.44,42.39,42.42,38138.0,41.0624,41.1011,41.0527,41.0817,38138.0
2017-04-10 13:30:00,42.42,42.53,42.41,42.46,53313.0,41.0817,41.1883,41.0721,41.1205,53313.0
2017-04-10 13:40:00,42.46,42.48,42.29,42.34,150112.0,41.1205,41.1398,40.9558,41.0043,150112.0
2017-04-10 13:50:00,42.33,42.44,42.33,42.44,41965.0,40.9946,41.1011,40.9946,41.1011,41965.0
2017-04-10 14:00:00,42.43,42.43,42.31,42.4,71466.0,41.0914,41.0914,40.9752,41.0624,71466.0
2017-04-10 14:10:00,42.39,42.5,42.39,42.48,42719.0,41.0527,41.1592,41.0527,41.1398,42719.0
2017-04-10 14:20:00,42.48,42.58,42.46,42.5,83360.0,41.1398,41.2367,41.1205,41.1592,83360.0
2017-04-10 14:30:00,42.49,42.54,42.47,42.52,62357.0,41.1495,41.198,41.1302,41.1786,62357.0
2017-04-10 14:40:00,42.51,42.62,42.49,42.61,104400.0,41.1689,41.2754,41.1495,41.2657,104400.0
2017-04-10 14:50:00,42.62,42.63,42.55,42.59,102085.0,41.2754,41.2851,41.2076,41.2464,102085.0
2017-04-10 15:00:00,42.58,42.67,42.57,42.58,203729.0,41.2367,41.3239,41.227,41.2367,203729.0
2017-04-10 15:10:00,42.58,42.59,42.46,42.48,91117.0,41.2367,41.2464,41.1205,41.1398,91117.0
2017-04-10 15:20:00,42.48,42.48,42.36,42.42,74188.0,41.1398,41.1398,41.0236,41.0817,74188.0
2017-04-10 15:30:00,42.42,42.47,42.4,42.44,98315.0,41.0817,41.1302,41.0624,41.1011,98315.0
2017-04-10 15:40:00,42.44,42.44,42.33,42.33,126902.0,41.1011,41.1011,40.9946,40.9946,126902.0
2017-04-10 15:50:00,42.33,42.38,42.3,42.32,408297.0,40.9946,41.043,40.9655,40.9849,408297.0
2017-04-11 09:30:00,42.76,43.04,42.41,42.6,613963.0,41.411,41.6822,41.0721,41.2561,613963.0
2017-04-11 09:40:00,42.63,42.82,42.43,42.74,351513.0,41.2851,41.4691,41.0914,41.3916,351513.0
2017-04-11 09:50:00,42.72,42.87,42.46,42.56,295723.0,41.3723,41.5175,41.1205,41.2173,295723.0
2017-04-11 10:00:00,42.57,42.77,42.57,42.77,230097.0,41.227,41.4207,41.227,41.4207,230097.0
2017-04-11 10:10:00,42.75,42.8,42.56,42.61,202287.0,41.4013,41.4498,41.2173,41.2657,202287.0
2017-04-11 10:20:00,42.6,42.76,42.55,42.72,223280.0,41.2561,41.411,41.2076,41.3723,223280.0
2017-04-11 10:30:00,42.71,42.71,42.55,42.67,220326.0,41.3626,41.3626,41.2076,41.3239,220326.0
2017-04-11 10:40:00,42.67,42.8,42.59,42.66,169845.0,41.3239,41.4498,41.2464,41.3142,169845.0
2017-04-11 10:50:00,42.65,42.71,42.57,42.63,152202.0,41.3045,41.3626,41.227,41.2851,152202.0
2017-04-11 11:00:00,42.62,42.74,42.55,42.55,109145.0,41.2754,41.3916,41.2076,41.2076,109145.0
2017-04-11 11:10:00,42.55,42.69,42.5,42.67,187436.0,41.2076,41.3432,41.1592,41.3239,187436.0
2017-04-11 11:20:00,42.67,42.76,42.59,42.75,144740.0,41.3239,41.411,41.2464,41.4013,144740.0
2017-04-11 11:30:00,42.75,42.86,42.71,42.76,236752.0,41.4013,41.5079,41.3626,41.411,236752.0
2017-04-11 11:40:00,42.77,42.82,42.66,42.81,119791.0,41.4207,41.4691,41.3142,41.4594,119791.0
2017-04-11 11:50:00,42.8,42.95,42.78,42.91,110125.0,41.4498,41.595,41.4304,41.5563,110125.0
2017-04-11 12:00:00,42.92,43.01,42.87,43.0,135966.0,41.566,41.6531,41.5175,41.6434,135966.0
2017-04-11 12:10:00,43.0,43.1,42.99,43.04,245952.0,41.6434,41.7403,41.6338,41.6822,245952.0
2017-04-11 12:20:00,43.04,43.2,43.03,43.11,247831.0,41.6822,41.8371,41.6725,41.75,247831.0
2017-04-11 12:30:00,43.11,43.15,43.02,43.13,170769.0,41.75,41.7887,41.6628,41.7693,170769.0
2017-04-11 12:40:00,43.13,43.3,43.11,43.3,166805.0,41.7693,41.934,41.75,41.934,166805.0
2017-04-11 12:50:00,43.3,43.48,43.29,43.44,254339.0,41.934,42.1083,41.9243,42.0696,254339.0
2017-04-11 13:00:00,43.45,43.55,43.42,43.55,214581.0,42.0792,42.1761,42.0502,42.1761,214581.0
2017-04-11 13:10:00,43.55,43.57,43.45,43.48,155625.0,42.1761,42.1955,42.0792,42.1083,155625.0
2017-04-11 13:20:00,43.48,43.57,43.46,43.55,131030.0,42.1083,42.1955,42.0889,42.1761,131030.0
2017-04-11 13:30:00,43.55,43.57,43.46,43.53,121580.0,42.1761,42.1955,42.0889,42.1567,121580.0
2017-04-11 13:40:00,43.54,43.55,43.39,43.47,149114.0,42.1664,42.1761,42.0211,42.0986,149114.0
2017-04-11 13:50:00,43.47,43.63,43.45,43.62,243582.0,42.0986,42.2536,42.0792,42.2439,243582.0
2017-04-11 14:00:00,43.62,43.62,43.48,43.61,249358.0,42.2439,42.2439,42.1083,42.2342,249358.0
2017-04-11 14:10:00,43.61,43.61,43.47,43.47,196884.0,42.2342,42.2342,42.0986,42.0986,196884.0
2017-04-11 14:20:00,43.48,43.61,43.45,43.61,230544.0,42.1083,42.2342,42.0792,42.2342,230544.0
2017-04-11 14:30:00,43.6,43.7,43.56,43.69,162509.0,42.2245,42.3214,42.1858,42.3117,162509.0
2017-04-11 14:40:00,43.69,43.76,43.6,43.72,146506.0,42.3117,42.3795,42.2245,42.3407,146506.0
2017-04-11 14:50:00,43.72,43.82,43.71,43.78,226317.0,42.3407,42.4376,42.331,42.3988,226317.0
2017-04-11 15:00:00,43.78,43.92,43.75,43.83,270963.0,42.3988,42.5344,42.3698,42.4473,270963.0
2017-04-11 15:10:00,43.83,43.84,43.7,43.83,238888.0,42.4473,42.4569,42.3214,42.4473,238888.0
2017-04-11 15:20:00,43.83,43.88,43.66,43.72,256405.0,42.4473,42.4957,42.2826,42.3407,256405.0
2017-04-11 15:30:00,43.72,43.85,43.68,43.82,459796.0,42.3407,42.4666,42.302,42.4376,459796.0
2017-04-11 15:40:00,43.81,43.9,43.8,43.9,385046.0,42.4279,42.5151,42.4182,42.5151,385046.0
2017-04-11 15:50:00,43.9,43.95,43.84,43.94,712110.0,42.5151,42.5635,42.4569,42.5538,712110.0
2017-04-12 09:30:00,44.79,45.35,44.69,45.13,1237272.0,43.377,43.9193,43.2801,43.7062,1237272.0
2017-04-12 09:40:00,45.13,45.28,44.88,45.23,636531.0,43.7062,43.8515,43.4641,43.8031,636531.0
2017-04-12 09:50:00,45.23,45.31,44.94,45.0,329249.0,43.8031,43.8806,43.5222,43.5803,329249.0
2017-04-12 10:00:00,44.98,45.06,44.89,45.0,261396.0,43.561,43.6385,43.4738,43.5803,261396.0
2017-04-12 10:10:00,44.99,45.2,44.99,45.0,243633.0,43.5707,43.774,43.5707,43.5803,243633.0
2017-04-12 10:20:00,44.99,45.1,44.8,44.81,227844.0,43.5707,43.6772,43.3867,43.3963,227844.0
2017-04-12 10:30:00,44.83,45.04,44.83,45.01,207013.0,43.4157,43.6191,43.4157,43.59,207013.0
2017-04-12 10:40:00,45.01,45.03,44.83,44.89,225983.0,43.59,43.6094,43.4157,43.4738,225983.0
2017-04-12 10:50:00,44.88,44.88,44.5,44.62,247625.0,43.4641,43.4641,43.0961,43.2123,247625.0
2017-04-12 11:00:00,44.63,44.64,44.45,44.51,205913.0,43.222,43.2317,43.0477,43.1058,205913.0
2017-04-12 11:10:00,44.5,44.59,44.39,44.47,118730.0,43.0961,43.1833,42.9896,43.0671,118730.0
2017-04-12 11:20:00,44.48,44.54,44.31,44.33,92634.0,43.0768,43.1349,42.9121,42.9315,92634.0
2017-04-12 11:30:00,44.33,44.35,44.2,44.32,116573.0,42.9315,42.9509,42.8056,42.9218,116573.0
2017-04-12 11:40:00,44.32,44.38,44.24,44.35,98204.0,42.9218,42.9799,42.8443,42.9509,98204.0
2017-04-12 11:50:00,44.35,44.4,44.24,44.39,111090.0,42.9509,42.9993,42.8443,42.9896,111090.0
2017-04-12 12:00:00,44.39,44.5,44.35,44.47,102297.0,42.9896,43.0961,42.9509,43.0671,102297.0
2017-04-12 12:10:00,44.47,44.66,44.47,44.63,127060.0,43.0671,43.2511,43.0671,43.222,127060.0
2017-04-12 12:20:00,44.63,44.68,44.5,44.62,110619.0,43.222,43.2704,43.0961,43.2123,110619.0
2017-04-12 12:30:00,44.61,44.61,44.5,44.61,110740.0,43.2027,43.2027,43.0961,43.2027,110740.0
2017-04-12 12:40:00,44.61,44.69,44.55,44.65,112969.0,43.2027,43.2801,43.1445,43.2414,112969.0
2017-04-12 12:50:00,44.64,44.64,44.41,44.45,97470.0,43.2317,43.2317,43.009,43.0477,97470.0
2017-04-12 13:00:00,44.45,44.6,44.43,44.59,60219.0,43.0477,43.193,43.0283,43.1833,60219.0
2017-04-12 13:10:00,44.59,44.63,44.57,44.58,68546.0,43.1833,43.222,43.1639,43.1736,68546.0
2017-04-12 13:20:00,44.58,44.61,44.52,44.59,54522.0,43.1736,43.2027,43.1155,43.1833,54522.0
2017-04-12 13:30:00,44.59,44.68,44.56,44.66,71937.0,43.1833,43.2704,43.1542,43.2511,71937.0
2017-04-12 13:40:00,44.66,44.76,44.63,44.64,176884.0,43.2511,43.3479,43.222,43.2317,176884.0
2017-04-12 13:50:00,44.65,44.68,44.53,44.65,164591.0,43.2414,43.2704,43.1252,43.2414,164591.0
2017-04-12 14:00:00,44.66,44.66,44.47,44.48,112463.0,43.2511,43.2511,43.0671,43.0768,112463.0
2017-04-12 14:10:00,44.47,44.62,44.47,44.55,133320.0,43.0671,43.2123,43.0671,43.1445,133320.0
2017-04-12 14:20:00,44.55,44.57,44.42,44.44,110464.0,43.1445,43.1639,43.0186,43.038,110464.0
2017-04-12 14:30:00,44.43,44.44,44.35,44.35,100028.0,43.0283,43.038,42.9509,42.9509,100028.0
2017-04-12 14:40:00,44.34,44.37,44.3,44.33,87612.0,42.9412,42.9702,42.9024,42.9315,87612.0
2017-04-12 14:50:00,44.32,44.37,44.29,44.33,80119.0,42.9218,42.9702,42.8927,42.9315,80119.0
2017-04-12 15:00:00,44.33,44.42,44.28,44.33,133176.0,42.9315,43.0186,42.8831,42.9315,133176.0
2017-04-12 15:10:00,44.34,44.39,44.1,44.1,175221.0,42.9412,42.9896,42.7087,42.7087,175221.0
2017-04-12 15:20:00,44.11,44.26,43.96,44.03,411466.0,42.7184,42.8637,42.5732,42.641,411466.0
2017-04-12 15:30:00,44.03,44.15,43.96,43.98,212869.0,42.641,42.7572,42.5732,42.5925,212869.0
2017-04-12 15:40:00,43.97,44.05,43.9,43.91,304963.0,42.5828,42.6603,42.5151,42.5247,304963.0
2017-04-12 15:50:00,43.91,44.02,43.83,43.96,954298.0,42.5247,42.6313,42.4473,42.5732,954298.0
2017-04-13 09:30:00,43.95,44.02,43.38,43.68,241145.0,42.5635,42.6313,42.0115,42.302,241145.0
2017-04-13 09:40:00,43.68,43.75,43.44,43.56,206784.0,42.302,42.3698,42.0696,42.1858,206784.0
2017-04-13 09:50:00,43.57,43.78,43.55,43.77,202785.0,42.1955,42.3988,42.1761,42.3892,202785.0
2017-04-13 10:00:00,43.78,43.94,43.75,43.82,252225.0,42.3988,42.5538,42.3698,42.4376,252225.0
2017-04-13 10:10:00,43.81,43.82,43.53,43.76,140180.0,42.4279,42.4376,42.1567,42.3795,140180.0
2017-04-13 10:20:00,43.73,43.76,43.61,43.65,91783.0,42.3504,42.3795,42.2342,42.2729,91783.0
2017-04-13 10:30:00,43.64,43.77,43.63,43.65,96972.0,42.2633,42.3892,42.2536,42.2729,96972.0
2017-04-13 10:40:00,43.65,43.8,43.63,43.66,99209.0,42.2729,42.4182,42.2536,42.2826,99209.0
2017-04-13 10:50:00,43.66,43.71,43.62,43.7,60887.0,42.2826,42.331,42.2439,42.3214,60887.0
2017-04-13 11:00:00,43.7,43.77,43.66,43.72,86380.0,42.3214,42.3892,42.2826,42.3407,86380.0
2017-04-13 11:10:00,43.73,43.76,43.66,43.7,74380.0,42.3504,42.3795,42.2826,42.3214,74380.0
2017-04-13 11:20:00,43.68,43.81,43.68,43.76,103098.0,42.302,42.4279,42.302,42.3795,103098.0
2017-04-13 11:30:00,43.77,43.77,43.7,43.75,108654.0,42.3892,42.3892,42.3214,42.3698,108654.0
2017-04-13 11:40:00,43.75,43.91,43.74,43.84,109761.0,42.3698,42.5247,42.3601,42.4569,109761.0
2017-04-13 11:50:00,43.84,43.86,43.78,43.8,80184.0,42.4569,42.4763,42.3988,42.4182,80184.0
2017-04-13 12:00:00,43.79,43.79,43.64,43.66,90757.0,42.4085,42.4085,42.2633,42.2826,90757.0
2017-04-13 12:10:00,43.66,43.68,43.55,43.57,69646.0,42.2826,42.302,42.1761,42.1955,69646.0
2017-04-13 12:20:00,43.58,43.65,43.49,43.65,134091.0,42.2051,42.2729,42.118,42.2729,134091.0
2017-04-13 12:30:00,43.65,43.73,43.6,43.64,56089.0,42.2729,42.3504,42.2245,42.2633,56089.0
2017-04-13 12:40:00,43.65,43.66,43.48,43.52,78054.0,42.2729,42.2826,42.1083,42.147,78054.0
2017-04-13 12:50:00,43.53,43.6,43.53,43.56,46081.0,42.1567,42.2245,42.1567,42.1858,46081.0
2017-04-13 13:00:00,43.55,43.6,43.48,43.59,76338.0,42.1761,42.2245,42.1083,42.2148,76338.0
2017-04-13 13:10:00,43.59,43.64,43.55,43.59,75060.0,42.2148,42.2633,42.1761,42.2148,75060.0
2017-04-13 13:20:00,43.6,43.72,43.58,43.7,73128.0,42.2245,42.3407,42.2051,42.3214,73128.0
2017-04-13 13:30:00,43.7,43.83,43.69,43.81,109647.0,42.3214,42.4473,42.3117,42.4279,109647.0
2017-04-13 13:40:00,43.81,43.85,43.58,43.6,124707.0,42.4279,42.4666,42.2051,42.2245,124707.0
2017-04-13 13:50:00,43.6,43.64,43.53,43.57,117095.0,42.2245,42.2633,42.1567,42.1955,117095.0
2017-04-13 14:00:00,43.57,43.61,43.52,43.57,126822.0,42.1955,42.2342,42.147,42.1955,126822.0
2017-04-13 14:10:00,43.58,43.61,43.52,43.56,63491.0,42.2051,42.2342,42.147,42.1858,63491.0
2017-04-13 14:20:00,43.56,43.62,43.52,43.57,71714.0,42.1858,42.2439,42.147,42.1955,71714.0
2017-04-13 14:30:00,43.57,43.59,43.45,43.48,108522.0,42.1955,42.2148,42.0792,42.1083,108522.0
2017-04-13 14:40:00,43.49,43.59,43.48,43.53,146420.0,42.118,42.2148,42.1083,42.1567,146420.0
2017-04-13 14:50:00,43.53,43.6,43.51,43.57,143806.0,42.1567,42.2245,42.1374,42.1955,143806.0
2017-04-13 15:00:00,43.56,43.59,43.55,43.55,133410.0,42.1858,42.2148,42.1761,42.1761,133410.0
2017-04-13 15:10:00,43.55,43.56,43.41,43.49,125347.0,42.1761,42.1858,42.0405,42.118,125347.0
2017-04-13 15:20:00,43.5,43.53,43.45,43.46,110715.0,42.1277,42.1567,42.0792,42.0889,110715.0
2017-04-13 15:30:00,43.46,43.54,43.38,43.4,163298.0,42.0889,42.1664,42.0115,42.0308,163298.0
2017-04-13 15:40:00,43.39,43.49,43.33,43.46,222493.0,42.0211,42.118,41.963,42.0889,222493.0
2017-04-13 15:50:00,43.46,43.46,43.35,43.35,390310.0,42.0889,42.0889,41.9824,41.9824,390310.0
2017-04-17 09:30:00,43.47,43.79,43.44,43.46,251526.0,42.0986,42.4085,42.0696,42.0889,251526.0
2017-04-17 09:40:00,43.47,43.69,43.36,43.69,195705.0,42.0986,42.3117,41.9921,42.3117,195705.0
2017-04-17 09:50:00,43.7,43.83,43.62,43.67,130469.0,42.3214,42.4473,42.2439,42.2923,130469.0
2017-04-17 10:00:00,43.67,43.82,43.67,43.8,111114.0,42.2923,42.4376,42.2923,42.4182,111114.0
2017-04-17 10:10:00,43.79,43.82,43.67,43.77,69580.0,42.4085,42.4376,42.2923,42.3892,69580.0
2017-04-17 10:20:00,43.77,43.83,43.69,43.78,54067.0,42.3892,42.4473,42.3117,42.3988,54067.0
2017-04-17 10:30:00,43.8,43.83,43.58,43.63,95277.0,42.4182,42.4473,42.2051,42.2536,95277.0
2017-04-17 10:40:00,43.64,43.66,43.54,43.55,71155.0,42.2633,42.2826,42.1664,42.1761,71155.0
2017-04-17 10:50:00,43.55,43.65,43.55,43.64,49203.0,42.1761,42.2729,42.1761,42.2633,49203.0
2017-04-17 11:00:00,43.65,43.67,43.57,43.61,40870.0,42.2729,42.2923,42.1955,42.2342,40870.0
2017-04-17 11:10:00,43.62,43.82,43.6,43.82,216803.0,42.2439,42.4376,42.2245,42.4376,216803.0
2017-04-17 11:20:00,43.82,43.83,43.73,43.8,44995.0,42.4376,42.4473,42.3504,42.4182,44995.0
2017-04-17 11:30:00,43.8,43.89,43.8,43.82,63822.0,42.4182,42.5054,42.4182,42.4376,63822.0
2017-04-17 11:40:00,43.83,43.88,43.75,43.77,40789.0,42.4473,42.4957,42.3698,42.3892,40789.0
2017-04-17 11:50:00,43.77,43.83,43.72,43.72,90475.0,42.3892,42.4473,42.3407,42.3407,90475.0
2017-04-17 12:00:00,43.72,43.76,43.69,43.74,80504.0,42.3407,42.3795,42.3117,42.3601,80504.0
2017-04-17 12:10:00,43.73,43.8,43.7,43.79,45211.0,42.3504,42.4182,42.3214,42.4085,45211.0
2017-04-17 12:20:00,43.78,43.79,43.71,43.72,40496.0,42.3988,42.4085,42.331,42.3407,40496.0
2017-04-17 12:30:00,43.73,43.77,43.7,43.72,25892.0,42.3504,42.3892,42.3214,42.3407,25892.0
2017-04-17 12:40:00,43.72,43.79,43.69,43.7,43433.0,42.3407,42.4085,42.3117,42.3214,43433.0
2017-04-17 12:50:00,43.7,43.8,43.7,43.78,46554.0,42.3214,42.4182,42.3214,42.3988,46554.0
2017-04-17 13:00:00,43.78,43.8,43.74,43.76,47702.0,42.3988,42.4182,42.3601,42.3795,47702.0
2017-04-17 13:10:00,43.75,43.86,43.73,43.85,56341.0,42.3698,42.4763,42.3504,42.4666,56341.0
2017-04-17 13:20:00,43.85,43.9,43.84,43.87,40396.0,42.4666,42.5151,42.4569,42.486,40396.0
2017-04-17 13:30:00,43.88,43.92,43.79,43.85,107457.0,42.4957,42.5344,42.4085,42.4666,107457.0
2017-04-17 13:40:00,43.85,43.86,43.77,43.8,25070.0,42.4666,42.4763,42.3892,42.4182,25070.0
2017-04-17 13:50:00,43.8,43.8,43.72,43.72,29450.0,42.4182,42.4182,42.3407,42.3407,29450.0
2017-04-17 14:00:00,43.73,43.76,43.7,43.75,41639.0,42.3504,42.3795,42.3214,42.3698,41639.0
2017-04-17 14:10:00,43.75,43.78,43.73,43.75,35919.0,42.3698,42.3988,42.3504,42.3698,35919.0
2017-04-17 14:20:00,43.75,43.76,43.73,43.74,37180.0,42.3698,42.3795,42.3504,42.3601,37180.0
2017-04-17 14:30:00,43.74,43.87,43.73,43.87,69434.0,42.3601,42.486,42.3504,42.486,69434.0
2017-04-17 14:40:00,43.86,43.95,43.86,43.86,77310.0,42.4763,42.5635,42.4763,42.4763,77310.0
2017-04-17 14:50:00,43.87,43.9,43.79,43.87,81906.0,42.486,42.5151,42.4085,42.486,81906.0
2017-04-17 15:00:00,43.88,43.91,43.84,43.9,51009.0,42.4957,42.5247,42.4569,42.5151,51009.0
2017-04-17 15:10:00,43.9,44.01,43.89,44.0,91930.0,42.5151,42.6216,42.5054,42.6119,91930.0
2017-04-17 15:20:00,44.01,44.06,43.99,44.03,136403.0,42.6216,42.67,42.6022,42.641,136403.0
2017-04-17 15:30:00,44.03,44.15,44.0,44.14,96626.0,42.641,42.7572,42.6119,42.7475,96626.0
2017-04-17 15:40:00,44.15,44.21,44.09,44.17,192892.0,42.7572,42.8153,42.6991,42.7765,192892.0
2017-04-17 15:50:00,44.18,44.25,44.15,44.23,491821.0,42.7862,42.854,42.7572,42.8346,491821.0
2017-04-18 09:30:00,44.03,44.4,44.01,44.34,139074.0,42.641,42.9993,42.6216,42.9412,139074.0
2017-04-18 09:40:00,44.34,44.53,44.33,44.46,234925.0,42.9412,43.1252,42.9315,43.0574,234925.0
2017-04-18 09:50:00,44.43,44.49,44.32,44.38,208688.0,43.0283,43.0864,42.9218,42.9799,208688.0
2017-04-18 10:00:00,44.39,44.41,44.17,44.21,160950.0,42.9896,43.009,42.7765,42.8153,160950.0
2017-04-18 10:10:00,44.2,44.23,44.02,44.06,109732.0,42.8056,42.8346,42.6313,42.67,109732.0
2017-04-18 10:20:00,44.06,44.2,44.0,44.17,60588.0,42.67,42.8056,42.6119,42.7765,60588.0
2017-04-18 10:30:00,44.17,44.31,44.17,44.25,82912.0,42.7765,42.9121,42.7765,42.854,82912.0
2017-04-18 10:40:00,44.25,44.26,44.13,44.19,155131.0,42.854,42.8637,42.7378,42.7959,155131.0
2017-04-18 10:50:00,44.18,44.2,43.96,44.01,87237.0,42.7862,42.8056,42.5732,42.6216,87237.0
2017-04-18 11:00:00,44.02,44.1,43.96,44.07,77627.0,42.6313,42.7087,42.5732,42.6797,77627.0
2017-04-18 11:10:00,44.09,44.12,43.94,43.94,337403.0,42.6991,42.7281,42.5538,42.5538,337403.0
2017-04-18 11:20:00,43.93,44.02,43.72,43.78,225104.0,42.5441,42.6313,42.3407,42.3988,225104.0
2017-04-18 11:30:00,43.79,43.79,43.6,43.65,106868.0,42.4085,42.4085,42.2245,42.2729,106868.0
2017-04-18 11:40:00,43.66,43.72,43.61,43.69,96198.0,42.2826,42.3407,42.2342,42.3117,96198.0
2017-04-18 11:50:00,43.72,43.78,43.61,43.61,40940.0,42.3407,42.3988,42.2342,42.2342,40940.0
2017-04-18 12:00:00,43.61,43.7,43.52,43.64,102683.0,42.2342,42.3214,42.147,42.2633,102683.0
2017-04-18 12:10:00,43.64,43.76,43.55,43.57,189713.0,42.2633,42.3795,42.1761,42.1955,189713.0
2017-04-18 12:20:00,43.57,43.71,43.55,43.68,63457.0,42.1955,42.331,42.1761,42.302,63457.0
2017-04-18 12:30:00,43.66,43.73,43.58,43.59,36639.0,42.2826,42.3504,42.2051,42.2148,36639.0
2017-04-18 12:40:00,43.59,43.6,43.43,43.49,230398.0,42.2148,42.2245,42.0599,42.118,230398.0
2017-04-18 12:50:00,43.51,43.65,43.47,43.61,99453.0,42.1374,42.2729,42.0986,42.2342,99453.0
2017-04-18 13:00:00,43.6,43.61,43.4,43.47,183580.0,42.2245,42.2342,42.0308,42.0986,183580.0
2017-04-18 13:10:00,43.48,43.56,43.45,43.54,49832.0,42.1083,42.1858,42.0792,42.1664,49832.0
2017-04-18 13:20:00,43.54,43.71,43.54,43.71,71867.0,42.1664,42.331,42.1664,42.331,71867.0
2017-04-18 13:30:00,43.7,43.79,43.67,43.75,99203.0,42.3214,42.4085,42.2923,42.3698,99203.0
2017-04-18 13:40:00,43.75,43.84,43.74,43.78,64775.0,42.3698,42.4569,42.3601,42.3988,64775.0
2017-04-18 13:50:00,43.79,43.84,43.75,43.82,55390.0,42.4085,42.4569,42.3698,42.4376,55390.0
2017-04-18 14:00:00,43.81,43.92,43.77,43.81,88567.0,42.4279,42.5344,42.3892,42.4279,88567.0
2017-04-18 14:10:00,43.81,43.86,43.7,43.84,116155.0,42.4279,42.4763,42.3214,42.4569,116155.0
2017-04-18 14:20:00,43.84,43.87,43.81,43.87,37266.0,42.4569,42.486,42.4279,42.486,37266.0
2017-04-18 14:30:00,43.86,43.87,43.79,43.8,60129.0,42.4763,42.486,42.4085,42.4182,60129.0
2017-04-18 14:40:00,43.8,43.84,43.69,43.82,179823.0,42.4182,42.4569,42.3117,42.4376,179823.0
2017-04-18 14:50:00,43.82,43.85,43.76,43.82,43633.0,42.4376,42.4666,42.3795,42.4376,43633.0
2017-04-18 15:00:00,43.82,43.86,43.79,43.84,81511.0,42.4376,42.4763,42.4085,42.4569,81511.0
2017-04-18 15:10:00,43.84,43.87,43.78,43.87,197883.0,42.4569,42.486,42.3988,42.486,197883.0
2017-04-18 15:20:00,43.87,43.94,43.81,43.86,277994.0,42.486,42.5538,42.4279,42.4763,277994.0
2017-04-18 15:30:00,43.85,43.99,43.85,43.96,209714.0,42.4666,42.6022,42.4666,42.5732,209714.0
2017-04-18 15:40:00,43.96,44.03,43.91,43.96,132224.0,42.5732,42.641,42.5247,42.5732,132224.0
2017-04-18 15:50:00,43.96,43.96,43.8,43.81,391559.0,42.5732,42.5732,42.4182,42.4279,391559.0
2017-04-19 09:30:00,44.06,44.3,43.9,43.96,255679.0,42.67,42.9024,42.5151,42.5732,255679.0
2017-04-19 09:40:00,43.96,44.24,43.91,44.16,207779.0,42.5732,42.8443,42.5247,42.7668,207779.0
2017-04-19 09:50:00,44.16,44.5,44.16,44.43,220790.0,42.7668,43.0961,42.7668,43.0283,220790.0
2017-04-19 10:00:00,44.45,44.57,44.34,44.53,343356.0,43.0477,43.1639,42.9412,43.1252,343356.0
2017-04-19 10:10:00,44.53,44.65,44.46,44.63,207564.0,43.1252,43.2414,43.0574,43.222,207564.0
2017-04-19 10:20:00,44.63,44.66,44.55,44.6,134054.0,43.222,43.2511,43.1445,43.193,134054.0
2017-04-19 10:30:00,44.59,44.61,44.48,44.58,107952.0,43.1833,43.2027,43.0768,43.1736,107952.0
2017-04-19 10:40:00,44.58,44.59,44.52,44.54,161873.0,43.1736,43.1833,43.1155,43.1349,161873.0
2017-04-19 10:50:00,44.53,44.55,44.45,44.54,99150.0,43.1252,43.1445,43.0477,43.1349,99150.0
2017-04-19 11:00:00,44.54,44.65,44.51,44.63,126417.0,43.1349,43.2414,43.1058,43.222,126417.0
2017-04-19 11:10:00,44.63,44.7,44.57,44.68,159627.0,43.222,43.2898,43.1639,43.2704,159627.0
2017-04-19 11:20:00,44.68,44.73,44.55,44.68,224685.0,43.2704,43.3189,43.1445,43.2704,224685.0
2017-04-19 11:30:00,44.68,44.74,44.59,44.72,123690.0,43.2704,43.3286,43.1833,43.3092,123690.0
2017-04-19 11:40:00,44.73,44.76,44.67,44.72,114890.0,43.3189,43.3479,43.2608,43.3092,114890.0
2017-04-19 11:50:00,44.72,44.76,44.68,44.73,87099.0,43.3092,43.3479,43.2704,43.3189,87099.0
2017-04-19 12:00:00,44.74,44.76,44.61,44.66,210148.0,43.3286,43.3479,43.2027,43.2511,210148.0
2017-04-19 12:10:00,44.66,44.71,44.62,44.66,136212.0,43.2511,43.2995,43.2123,43.2511,136212.0
2017-04-19 12:20:00,44.66,44.72,44.63,44.66,81580.0,43.2511,43.3092,43.222,43.2511,81580.0
2017-04-19 12:30:00,44.65,44.7,44.63,44.66,102307.0,43.2414,43.2898,43.222,43.2511,102307.0
2017-04-19 12:40:00,44.66,44.7,44.62,44.7,64806.0,43.2511,43.2898,43.2123,43.2898,64806.0
2017-04-19 12:50:00,44.7,44.76,44.69,44.72,70531.0,43.2898,43.3479,43.2801,43.3092,70531.0
2017-04-19 13:00:00,44.73,44.74,44.61,44.65,120454.0,43.3189,43.3286,43.2027,43.2414,120454.0
2017-04-19 13:10:00,44.65,44.7,44.62,44.65,176021.0,43.2414,43.2898,43.2123,43.2414,176021.0
2017-04-19 13:20:00,44.66,44.72,44.64,44.68,78076.0,43.2511,43.3092,43.2317,43.2704,78076.0
2017-04-19 13:30:00,44.68,44.71,44.65,44.67,125382.0,43.2704,43.2995,43.2414,43.2608,125382.0
2017-04-19 13:40:00,44.68,44.74,44.6,44.73,153324.0,43.2704,43.3286,43.193,43.3189,153324.0
2017-04-19 13:50:00,44.74,44.75,44.64,44.71,58429.0,43.3286,43.3382,43.2317,43.2995,58429.0
2017-04-19 14:00:00,44.71,44.78,44.66,44.7,190166.0,43.2995,43.3673,43.2511,43.2898,190166.0
2017-04-19 14:10:00,44.7,44.72,44.65,44.71,101102.0,43.2898,43.3092,43.2414,43.2995,101102.0
2017-04-19 14:20:00,44.72,44.74,44.66,44.7,168533.0,43.3092,43.3286,43.2511,43.2898,168533.0
2017-04-19 14:30:00,44.7,44.73,44.66,44.71,69832.0,43.2898,43.3189,43.2511,43.2995,69832.0
2017-04-19 14:40:00,44.71,44.74,44.67,44.72,104827.0,43.2995,43.3286,43.2608,43.3092,104827.0
2017-04-19 14:50:00,44.73,44.74,44.65,44.66,90509.0,43.3189,43.3286,43.2414,43.2511,90509.0
2017-04-19 15:00:00,44.66,44.69,44.59,44.61,187352.0,43.2511,43.2801,43.1833,43.2027,187352.0
2017-04-19 15:10:00,44.62,44.65,44.61,44.63,96989.0,43.2123,43.2414,43.2027,43.222,96989.0
2017-04-19 15:20:00,44.63,44.67,44.49,44.49,182163.0,43.222,43.2608,43.0864,43.0864,182163.0
2017-04-19 15:30:00,44.5,44.5,44.39,44.4,176854.0,43.0961,43.0961,42.9896,42.9993,176854.0
2017-04-19 15:40:00,44.4,44.43,44.33,44.4,237360.0,42.9993,43.0283,42.9315,42.9993,237360.0
2017-04-19 15:50:00,44.39,44.42,44.33,44.4,338247.0,42.9896,43.0186,42.9315,42.9993,338247.0
2017-04-20 09:30:00,44.68,44.94,44.56,44.8,213463.0,43.2704,43.5222,43.1542,43.3867,213463.0
2017-04-20 09:40:00,44.8,44.98,44.7,44.95,115379.0,43.3867,43.561,43.2898,43.5319,115379.0
2017-04-20 09:50:00,44.94,45.04,44.88,44.94,169922.0,43.5222,43.6191,43.4641,43.5222,169922.0
2017-04-20 10:00:00,44.92,45.07,44.92,44.98,220214.0,43.5029,43.6481,43.5029,43.561,220214.0
2017-04-20 10:10:00,44.98,45.16,44.98,45.15,204465.0,43.561,43.7353,43.561,43.7256,204465.0
2017-04-20 10:20:00,45.15,45.17,45.05,45.12,91227.0,43.7256,43.745,43.6288,43.6966,91227.0
2017-04-20 10:30:00,45.12,45.19,44.92,44.95,133699.0,43.6966,43.7644,43.5029,43.5319,133699.0
2017-04-20 10:40:00,44.95,45.13,44.95,45.13,93465.0,43.5319,43.7062,43.5319,43.7062,93465.0
2017-04-20 10:50:00,45.13,45.18,45.1,45.11,94008.0,43.7062,43.7547,43.6772,43.6869,94008.0
2017-04-20 11:00:00,45.11,45.15,45.05,45.14,82806.0,43.6869,43.7256,43.6288,43.7159,82806.0
2017-04-20 11:10:00,45.15,45.16,45.05,45.08,63408.0,43.7256,43.7353,43.6288,43.6578,63408.0
2017-04-20 11:20:00,45.08,45.18,45.03,45.15,111505.0,43.6578,43.7547,43.6094,43.7256,111505.0
2017-04-20 11:30:00,45.15,45.25,45.1,45.23,131644.0,43.7256,43.8225,43.6772,43.8031,131644.0
2017-04-20 11:40:00,45.22,45.29,45.16,45.25,109416.0,43.7934,43.8612,43.7353,43.8225,109416.0
2017-04-20 11:50:00,45.25,45.3,45.21,45.24,74100.0,43.8225,43.8709,43.7837,43.8128,74100.0
2017-04-20 12:00:00,45.25,45.3,45.23,45.29,104527.0,43.8225,43.8709,43.8031,43.8612,104527.0
2017-04-20 12:10:00,45.28,45.37,45.26,45.36,131008.0,43.8515,43.9387,43.8321,43.929,131008.0
2017-04-20 12:20:00,45.35,45.38,45.23,45.24,108600.0,43.9193,43.9484,43.8031,43.8128,108600.0
2017-04-20 12:30:00,45.24,45.25,45.13,45.14,111822.0,43.8128,43.8225,43.7062,43.7159,111822.0
2017-04-20 12:40:00,45.14,45.19,45.13,45.15,47278.0,43.7159,43.7644,43.7062,43.7256,47278.0
2017-04-20 12:50:00,45.16,45.19,45.07,45.08,81826.0,43.7353,43.7644,43.6481,43.6578,81826.0
2017-04-20 13:00:00,45.09,45.18,45.08,45.15,52282.0,43.6675,43.7547,43.6578,43.7256,52282.0
2017-04-20 13:10:00,45.15,45.19,45.1,45.12,43755.0,43.7256,43.7644,43.6772,43.6966,43755.0
2017-04-20 13:20:00,45.13,45.2,45.11,45.18,62769.0,43.7062,43.774,43.6869,43.7547,62769.0
2017-04-20 13:30:00,45.18,45.19,45.09,45.12,50436.0,43.7547,43.7644,43.6675,43.6966,50436.0
2017-04-20 13:40:00,45.12,45.19,45.1,45.17,76043.0,43.6966,43.7644,43.6772,43.745,76043.0
2017-04-20 13:50:00,45.18,45.28,45.18,45.26,66833.0,43.7547,43.8515,43.7547,43.8321,66833.0
2017-04-20 14:00:00,45.26,45.35,45.21,45.22,74715.0,43.8321,43.9193,43.7837,43.7934,74715.0
2017-04-20 14:10:00,45.23,45.31,45.21,45.28,79726.0,43.8031,43.8806,43.7837,43.8515,79726.0
2017-04-20 14:20:00,45.29,45.35,45.26,45.3,82629.0,43.8612,43.9193,43.8321,43.8709,82629.0
2017-04-20 14:30:00,45.3,45.35,45.25,45.32,79849.0,43.8709,43.9193,43.8225,43.8903,79849.0
2017-04-20 14:40:00,45.32,45.37,45.32,45.37,100211.0,43.8903,43.9387,43.8903,43.9387,100211.0
2017-04-20 14:50:00,45.36,45.38,45.3,45.3,81213.0,43.929,43.9484,43.8709,43.8709,81213.0
2017-04-20 15:00:00,45.29,45.33,45.2,45.3,99823.0,43.8612,43.8999,43.774,43.8709,99823.0
2017-04-20 15:10:00,45.3,45.33,45.26,45.3,108768.0,43.8709,43.8999,43.8321,43.8709,108768.0
2017-04-20 15:20:00,45.3,45.31,45.22,45.28,96777.0,43.8709,43.8806,43.7934,43.8515,96777.0
2017-04-20 15:30:00,45.27,45.3,45.25,45.29,125904.0,43.8418,43.8709,43.8225,43.8612,125904.0
2017-04-20 15:40:00,45.29,45.35,45.28,45.32,140441.0,43.8612,43.9193,43.8515,43.8903,140441.0
2017-04-20 15:50:00,45.31,45.33,45.21,45.23,364639.0,43.8806,43.8999,43.7837,43.8031,364639.0
2017-04-21 09:30:00,45.47,45.5,45.35,45.45,302107.0,44.0355,44.0646,43.9193,44.0162,302107.0
2017-04-21 09:40:00,45.47,45.47,45.27,45.32,102757.0,44.0355,44.0355,43.8418,43.8903,102757.0
2017-04-21 09:50:00,45.33,45.39,45.17,45.37,71077.0,43.8999,43.958,43.745,43.9387,71077.0
2017-04-21 10:00:00,45.38,45.43,45.28,45.32,145164.0,43.9484,43.9968,43.8515,43.8903,145164.0
2017-04-21 10:10:00,45.32,45.36,45.12,45.2,185822.0,43.8903,43.929,43.6966,43.774,185822.0
2017-04-21 10:20:00,45.2,45.27,45.11,45.13,66329.0,43.774,43.8418,43.6869,43.7062,66329.0
2017-04-21 10:30:00,45.13,45.13,45.05,45.09,138462.0,43.7062,43.7062,43.6288,43.6675,138462.0
2017-04-21 10:40:00,45.09,45.16,45.01,45.06,190660.0,43.6675,43.7353,43.59,43.6385,190660.0
2017-04-21 10:50:00,45.05,45.13,44.99,45.04,164507.0,43.6288,43.7062,43.5707,43.6191,164507.0
2017-04-21 11:00:00,45.03,45.14,44.98,45.13,127064.0,43.6094,43.7159,43.561,43.7062,127064.0
2017-04-21 11:10:00,45.12,45.23,45.0,45.23,117407.0,43.6966,43.8031,43.5803,43.8031,117407.0
2017-04-21 11:20:00,45.22,45.33,45.21,45.29,65110.0,43.7934,43.8999,43.7837,43.8612,65110.0
2017-04-21 11:30:00,45.28,45.29,45.14,45.18,98786.0,43.8515,43.8612,43.7159,43.7547,98786.0
2017-04-21 11:40:00,45.18,45.26,45.14,45.23,60501.0,43.7547,43.8321,43.7159,43.8031,60501.0
2017-04-21 11:50:00,45.23,45.23,45.17,45.21,84321.0,43.8031,43.8031,43.745,43.7837,84321.0
2017-04-21 12:00:00,45.2,45.22,45.17,45.18,64837.0,43.774,43.7934,43.745,43.7547,64837.0
2017-04-21 12:10:00,45.19,45.23,45.14,45.18,94350.0,43.7644,43.8031,43.7159,43.7547,94350.0
2017-04-21 12:20:00,45.18,45.19,45.12,45.13,38089.0,43.7547,43.7644,43.6966,43.7062,38089.0
2017-04-21 12:30:00,45.13,45.17,45.08,45.17,91437.0,43.7062,43.745,43.6578,43.745,91437.0
2017-04-21 12:40:00,45.17,45.19,45.14,45.18,87082.0,43.745,43.7644,43.7159,43.7547,87082.0
2017-04-21 12:50:00,45.17,45.22,45.17,45.17,52837.0,43.745,43.7934,43.745,43.745,52837.0
2017-04-21 13:00:00,45.18,45.22,45.17,45.22,75173.0,43.7547,43.7934,43.745,43.7934,75173.0
2017-04-21 13:10:00,45.22,45.22,45.07,45.09,103683.0,43.7934,43.7934,43.6481,43.6675,103683.0
2017-04-21 13:20:00,45.08,45.17,45.05,45.11,94822.0,43.6578,43.745,43.6288,43.6869,94822.0
2017-04-21 13:30:00,45.1,45.14,45.09,45.13,58173.0,43.6772,43.7159,43.6675,43.7062,58173.0
2017-04-21 13:40:00,45.14,45.17,45.1,45.12,41504.0,43.7159,43.745,43.6772,43.6966,41504.0
2017-04-21 13:50:00,45.12,45.27,45.12,45.24,56539.0,43.6966,43.8418,43.6966,43.8128,56539.0
2017-04-21 14:00:00,45.24,45.29,45.22,45.28,30854.0,43.8128,43.8612,43.7934,43.8515,30854.0
2017-04-21 14:10:00,45.28,45.35,45.26,45.31,40947.0,43.8515,43.9193,43.8321,43.8806,40947.0
2017-04-21 14:20:00,45.3,45.36,45.25,45.32,57649.0,43.8709,43.929,43.8225,43.8903,57649.0
2017-04-21 14:30:00,45.31,45.34,45.26,45.3,55054.0,43.8806,43.9096,43.8321,43.8709,55054.0
2017-04-21 14:40:00,45.29,45.31,45.25,45.27,57117.0,43.8612,43.8806,43.8225,43.8418,57117.0
2017-04-21 14:50:00,45.26,45.32,45.21,45.25,83167.0,43.8321,43.8903,43.7837,43.8225,83167.0
2017-04-21 15:00:00,45.25,45.27,45.19,45.26,91871.0,43.8225,43.8418,43.7644,43.8321,91871.0
2017-04-21 15:10:00,45.26,45.28,45.23,45.26,98323.0,43.8321,43.8515,43.8031,43.8321,98323.0
2017-04-21 15:20:00,45.26,45.33,45.24,45.32,135889.0,43.8321,43.8999,43.8128,43.8903,135889.0
2017-04-21 15:30:00,45.32,45.32,45.2,45.25,150065.0,43.8903,43.8903,43.774,43.8225,150065.0
2017-04-21 15:40:00,45.25,45.34,45.24,45.33,202426.0,43.8225,43.9096,43.8128,43.8999,202426.0
2017-04-21 15:50:00,45.32,45.33,45.14,45.16,608503.0,43.8903,43.8999,43.7159,43.7353,608503.0
2017-04-24 09:30:00,45.5,46.35,45.47,46.3,674340.0,44.0646,44.8878,44.0355,44.8393,674340.0
2017-04-24 09:40:00,46.31,46.35,46.04,46.11,386493.0,44.849,44.8878,44.5875,44.6553,386493.0
2017-04-24 09:50:00,46.11,46.25,46.06,46.23,140603.0,44.6553,44.7909,44.6069,44.7715,140603.0
2017-04-24 10:00:00,46.25,46.32,46.13,46.18,174820.0,44.7909,44.8587,44.6747,44.7231,174820.0
2017-04-24 10:10:00,46.16,46.23,46.13,46.23,84447.0,44.7038,44.7715,44.6747,44.7715,84447.0
2017-04-24 10:20:00,46.24,46.26,46.13,46.16,146225.0,44.7812,44.8006,44.6747,44.7038,146225.0
2017-04-24 10:30:00,46.16,46.19,46.07,46.08,95302.0,44.7038,44.7328,44.6166,44.6263,95302.0
2017-04-24 10:40:00,46.07,46.17,46.06,46.17,167720.0,44.6166,44.7134,44.6069,44.7134,167720.0
2017-04-24 10:50:00,46.16,46.2,46.11,46.18,123604.0,44.7038,44.7425,44.6553,44.7231,123604.0
2017-04-24 11:00:00,46.18,46.23,46.08,46.08,127943.0,44.7231,44.7715,44.6263,44.6263,127943.0
2017-04-24 11:10:00,46.09,46.11,45.98,46.0,133462.0,44.636,44.6553,44.5294,44.5488,133462.0
2017-04-24 11:20:00,46.01,46.03,45.94,46.02,130490.0,44.5585,44.5779,44.4907,44.5682,130490.0
2017-04-24 11:30:00,46.02,46.13,46.01,46.1,128374.0,44.5682,44.6747,44.5585,44.6456,128374.0
2017-04-24 11:40:00,46.11,46.2,46.09,46.19,67962.0,44.6553,44.7425,44.636,44.7328,67962.0
2017-04-24 11:50:00,46.19,46.22,46.1,46.13,109030.0,44.7328,44.7619,44.6456,44.6747,109030.0
2017-04-24 12:00:00,46.13,46.24,46.13,46.2,83604.0,44.6747,44.7812,44.6747,44.7425,83604.0
2017-04-24 12:10:00,46.2,46.26,46.2,46.25,123490.0,44.7425,44.8006,44.7425,44.7909,123490.0
2017-04-24 12:20:00,46.25,46.27,46.21,46.26,67243.0,44.7909,44.8103,44.7522,44.8006,67243.0
2017-04-24 12:30:00,46.26,46.28,46.24,46.25,105067.0,44.8006,44.82,44.7812,44.7909,105067.0
2017-04-24 12:40:00,46.26,46.3,46.13,46.14,85288.0,44.8006,44.8393,44.6747,44.6844,85288.0
2017-04-24 12:50:00,46.15,46.21,46.13,46.16,52682.0,44.6941,44.7522,44.6747,44.7038,52682.0
2017-04-24 13:00:00,46.16,46.21,46.11,46.14,133679.0,44.7038,44.7522,44.6553,44.6844,133679.0
2017-04-24 13:10:00,46.14,46.21,46.12,46.2,69475.0,44.6844,44.7522,44.665,44.7425,69475.0
2017-04-24 13:20:00,46.19,46.23,46.16,46.21,67878.0,44.7328,44.7715,44.7038,44.7522,67878.0
2017-04-24 13:30:00,46.22,46.24,46.17,46.24,65086.0,44.7619,44.7812,44.7134,44.7812,65086.0
2017-04-24 13:40:00,46.23,46.24,46.17,46.24,72077.0,44.7715,44.7812,44.7134,44.7812,72077.0
2017-04-24 13:50:00,46.23,46.28,46.21,46.25,89622.0,44.7715,44.82,44.7522,44.7909,89622.0
2017-04-24 14:00:00,46.25,46.27,46.24,46.25,51142.0,44.7909,44.8103,44.7812,44.7909,51142.0
2017-04-24 14:10:00,46.26,46.34,46.24,46.33,101473.0,44.8006,44.8781,44.7812,44.8684,101473.0
2017-04-24 14:20:00,46.33,46.34,46.28,46.34,53497.0,44.8684,44.8781,44.82,44.8781,53497.0
2017-04-24 14:30:00,46.34,46.41,46.33,46.4,256360.0,44.8781,44.9459,44.8684,44.9362,256360.0
2017-04-24 14:40:00,46.39,46.41,46.34,46.34,66888.0,44.9265,44.9459,44.8781,44.8781,66888.0
2017-04-24 14:50:00,46.34,46.4,46.25,46.27,77710.0,44.8781,44.9362,44.7909,44.8103,77710.0
2017-04-24 15:00:00,46.28,46.35,46.23,46.35,99631.0,44.82,44.8878,44.7715,44.8878,99631.0
2017-04-24 15:10:00,46.36,46.36,46.29,46.3,69088.0,44.8974,44.8974,44.8297,44.8393,69088.0
2017-04-24 15:20:00,46.3,46.34,46.27,46.33,75486.0,44.8393,44.8781,44.8103,44.8684,75486.0
2017-04-24 15:30:00,46.33,46.35,46.29,46.34,116096.0,44.8684,44.8878,44.8297,44.8781,116096.0
2017-04-24 15:40:00,46.34,46.38,46.34,46.37,177804.0,44.8781,44.9168,44.8781,44.9071,177804.0
2017-04-24 15:50:00,46.37,46.44,46.34,46.43,585695.0,44.9071,44.9749,44.8781,44.9652,585695.0
2017-04-25 09:30:00,46.8,47.28,46.77,47.27,448359.0,45.3236,45.7884,45.2945,45.7787,448359.0
2017-04-25 09:40:00,47.28,47.39,47.12,47.16,263288.0,45.7884,45.8949,45.6335,45.6722,263288.0
2017-04-25 09:50:00,47.16,47.2,46.89,46.91,377260.0,45.6722,45.7109,45.4107,45.4301,377260.0
2017-04-25 10:00:00,46.91,47.0,46.82,46.94,241594.0,45.4301,45.5173,45.3429,45.4591,241594.0
2017-04-25 10:10:00,46.94,47.07,46.93,46.95,121873.0,45.4591,45.585,45.4495,45.4688,121873.0
2017-04-25 10:20:00,46.95,47.04,46.82,46.84,224084.0,45.4688,45.556,45.3429,45.3623,224084.0
2017-04-25 10:30:00,46.84,46.88,46.65,46.66,136825.0,45.3623,45.401,45.1783,45.188,136825.0
2017-04-25 10:40:00,46.65,46.79,46.62,46.73,139321.0,45.1783,45.3139,45.1492,45.2558,139321.0
2017-04-25 10:50:00,46.73,46.78,46.61,46.61,102413.0,45.2558,45.3042,45.1396,45.1396,102413.0
2017-04-25 11:00:00,46.61,46.67,46.55,46.66,93892.0,45.1396,45.1977,45.0814,45.188,93892.0
2017-04-25 11:10:00,46.66,46.7,46.56,46.64,154699.0,45.188,45.2267,45.0911,45.1686,154699.0
2017-04-25 11:20:00,46.64,46.67,46.51,46.51,135536.0,45.1686,45.1977,45.0427,45.0427,135536.0
2017-04-25 11:30:00,46.52,46.62,46.5,46.56,185829.0,45.0524,45.1492,45.033,45.0911,185829.0
2017-04-25 11:40:00,46.55,46.55,46.38,46.48,124381.0,45.0814,45.0814,44.9168,45.0137,124381.0
2017-04-25 11:50:00,46.47,46.56,46.47,46.56,82623.0,45.004,45.0911,45.004,45.0911,82623.0
2017-04-25 12:00:00,46.56,46.62,46.55,46.59,79476.0,45.0911,45.1492,45.0814,45.1202,79476.0
2017-04-25 12:10:00,46.58,46.6,46.51,46.53,82302.0,45.1105,45.1299,45.0427,45.0621,82302.0
2017-04-25 12:20:00,46.53,46.58,46.48,46.54,88194.0,45.0621,45.1105,45.0137,45.0718,88194.0
2017-04-25 12:30:00,46.54,46.56,46.48,46.56,70691.0,45.0718,45.0911,45.0137,45.0911,70691.0
2017-04-25 12:40:00,46.55,46.65,46.54,46.64,72036.0,45.0814,45.1783,45.0718,45.1686,72036.0
2017-04-25 12:50:00,46.64,46.66,46.54,46.6,90773.0,45.1686,45.188,45.0718,45.1299,90773.0
2017-04-25 13:00:00,46.6,46.63,46.59,46.61,116575.0,45.1299,45.1589,45.1202,45.1396,116575.0
2017-04-25 13:10:00,46.61,46.63,46.57,46.59,64732.0,45.1396,45.1589,45.1008,45.1202,64732.0
2017-04-25 13:20:00,46.6,46.62,46.52,46.55,67212.0,45.1299,45.1492,45.0524,45.0814,67212.0
2017-04-25 13:30:00,46.56,46.56,46.51,46.53,66759.0,45.0911,45.0911,45.0427,45.0621,66759.0
2017-04-25 13:40:00,46.53,46.56,46.51,46.52,62659.0,45.0621,45.0911,45.0427,45.0524,62659.0
2017-04-25 13:50:00,46.51,46.54,46.48,46.52,88400.0,45.0427,45.0718,45.0137,45.0524,88400.0
2017-04-25 14:00:00,46.52,46.53,46.47,46.48,84181.0,45.0524,45.0621,45.004,45.0137,84181.0
2017-04-25 14:10:00,46.48,46.53,46.47,46.48,69765.0,45.0137,45.0621,45.004,45.0137,69765.0
2017-04-25 14:20:00,46.5,46.52,46.45,46.51,103220.0,45.033,45.0524,44.9846,45.0427,103220.0
2017-04-25 14:30:00,46.51,46.52,46.48,46.51,47534.0,45.0427,45.0524,45.0137,45.0427,47534.0
2017-04-25 14:40:00,46.52,46.57,46.51,46.56,78902.0,45.0524,45.1008,45.0427,45.0911,78902.0
2017-04-25 14:50:00,46.57,46.65,46.57,46.64,116181.0,45.1008,45.1783,45.1008,45.1686,116181.0
2017-04-25 15:00:00,46.64,46.74,46.62,46.71,119908.0,45.1686,45.2655,45.1492,45.2364,119908.0
2017-04-25 15:10:00,46.71,46.78,46.7,46.76,92596.0,45.2364,45.3042,45.2267,45.2848,92596.0
2017-04-25 15:20:00,46.77,46.79,46.72,46.73,144574.0,45.2945,45.3139,45.2461,45.2558,144574.0
2017-04-25 15:30:00,46.73,46.74,46.68,46.69,108568.0,45.2558,45.2655,45.2073,45.217,108568.0
2017-04-25 15:40:00,46.68,46.72,46.67,46.71,180824.0,45.2073,45.2461,45.1977,45.2364,180824.0
2017-04-25 15:50:00,46.7,46.71,46.57,46.61,449927.0,45.2267,45.2364,45.1008,45.1396,449927.0
2017-04-26 09:30:00,46.51,46.72,46.43,46.44,131535.0,45.0427,45.2461,44.9652,44.9749,131535.0
2017-04-26 09:40:00,46.44,46.49,46.26,46.3,103146.0,44.9749,45.0233,44.8006,44.8393,103146.0
2017-04-26 09:50:00,46.28,46.58,46.24,46.52,119614.0,44.82,45.1105,44.7812,45.0524,119614.0
2017-04-26 10:00:00,46.52,46.69,46.42,46.69,177310.0,45.0524,45.217,44.9556,45.217,177310.0
2017-04-26 10:10:00,46.68,46.69,46.51,46.56,72237.0,45.2073,45.217,45.0427,45.0911,72237.0
2017-04-26 10:20:00,46.55,46.55,46.43,46.48,63820.0,45.0814,45.0814,44.9652,45.0137,63820.0
2017-04-26 10:30:00,46.5,46.62,46.5,46.56,92329.0,45.033,45.1492,45.033,45.0911,92329.0
2017-04-26 10:40:00,46.56,46.66,46.54,46.64,91564.0,45.0911,45.188,45.0718,45.1686,91564.0
2017-04-26 10:50:00,46.63,46.68,46.57,46.65,85579.0,45.1589,45.2073,45.1008,45.1783,85579.0
2017-04-26 11:00:00,46.64,46.68,46.59,46.6,82424.0,45.1686,45.2073,45.1202,45.1299,82424.0
2017-04-26 11:10:00,46.61,46.64,46.53,46.57,72748.0,45.1396,45.1686,45.0621,45.1008,72748.0
2017-04-26 11:20:00,46.56,46.74,46.49,46.74,102702.0,45.0911,45.2655,45.0233,45.2655,102702.0
2017-04-26 11:30:00,46.73,46.78,46.7,46.78,120908.0,45.2558,45.3042,45.2267,45.3042,120908.0
2017-04-26 11:40:00,46.78,46.9,46.66,46.66,135829.0,45.3042,45.4204,45.188,45.188,135829.0
2017-04-26 11:50:00,46.66,46.75,46.61,46.62,76332.0,45.188,45.2751,45.1396,45.1492,76332.0
2017-04-26 12:00:00,46.62,46.72,46.58,46.68,76976.0,45.1492,45.2461,45.1105,45.2073,76976.0
2017-04-26 12:10:00,46.69,46.83,46.68,46.78,113263.0,45.217,45.3526,45.2073,45.3042,113263.0
2017-04-26 12:20:00,46.79,46.8,46.68,46.73,116768.0,45.3139,45.3236,45.2073,45.2558,116768.0
2017-04-26 12:30:00,46.74,46.86,46.73,46.86,108982.0,45.2655,45.3817,45.2558,45.3817,108982.0
2017-04-26 12:40:00,46.86,46.89,46.69,46.71,90407.0,45.3817,45.4107,45.217,45.2364,90407.0
2017-04-26 12:50:00,46.71,46.77,46.68,46.73,58595.0,45.2364,45.2945,45.2073,45.2558,58595.0
2017-04-26 13:00:00,46.74,46.76,46.62,46.75,149491.0,45.2655,45.2848,45.1492,45.2751,149491.0
2017-04-26 13:10:00,46.74,46.75,46.58,46.61,61167.0,45.2655,45.2751,45.1105,45.1396,61167.0
2017-04-26 13:20:00,46.62,46.68,46.56,46.58,79611.0,45.1492,45.2073,45.0911,45.1105,79611.0
2017-04-26 13:30:00,46.57,46.72,46.52,46.72,136648.0,45.1008,45.2461,45.0524,45.2461,136648.0
2017-04-26 13:40:00,46.72,46.76,46.55,46.61,90452.0,45.2461,45.2848,45.0814,45.1396,90452.0
2017-04-26 13:50:00,46.61,46.71,46.6,46.61,62348.0,45.1396,45.2364,45.1299,45.1396,62348.0
2017-04-26 14:00:00,46.62,46.62,46.53,46.59,73227.0,45.1492,45.1492,45.0621,45.1202,73227.0
2017-04-26 14:10:00,46.6,46.7,46.58,46.64,48542.0,45.1299,45.2267,45.1105,45.1686,48542.0
2017-04-26 14:20:00,46.63,46.67,46.58,46.58,65317.0,45.1589,45.1977,45.1105,45.1105,65317.0
2017-04-26 14:30:00,46.57,46.7,46.56,46.67,104449.0,45.1008,45.2267,45.0911,45.1977,104449.0
2017-04-26 14:40:00,46.66,46.84,46.66,46.81,132878.0,45.188,45.3623,45.188,45.3332,132878.0
2017-04-26 14:50:00,46.81,46.88,46.8,46.84,88679.0,45.3332,45.401,45.3236,45.3623,88679.0
2017-04-26 15:00:00,46.84,46.85,46.74,46.75,180011.0,45.3623,45.372,45.2655,45.2751,180011.0
2017-04-26 15:10:00,46.75,46.88,46.75,46.86,137625.0,45.2751,45.401,45.2751,45.3817,137625.0
2017-04-26 15:20:00,46.85,46.89,46.76,46.78,140877.0,45.372,45.4107,45.2848,45.3042,140877.0
2017-04-26 15:30:00,46.78,46.79,46.62,46.62,215005.0,45.3042,45.3139,45.1492,45.1492,215005.0
2017-04-26 15:40:00,46.62,46.69,46.49,46.51,291021.0,45.1492,45.217,45.0233,45.0427,291021.0
2017-04-26 15:50:00,46.51,46.57,46.36,46.39,1080125.0,45.0427,45.1008,44.8974,44.9265,1080125.0
2017-04-27 09:30:00,43.9,43.91,42.81,42.87,2200209.0,42.5151,42.5247,41.4594,41.5175,2200209.0
2017-04-27 09:40:00,42.87,43.09,42.41,42.72,1897673.0,41.5175,41.7306,41.0721,41.3723,1897673.0
2017-04-27 09:50:00,42.7,43.12,42.7,43.07,921713.0,41.3529,41.7597,41.3529,41.7112,921713.0
2017-04-27 10:00:00,43.07,43.38,42.99,43.14,913779.0,41.7112,42.0115,41.6338,41.779,913779.0
2017-04-27 10:10:00,43.13,43.19,42.89,43.06,579082.0,41.7693,41.8275,41.5369,41.7016,579082.0
2017-04-27 10:20:00,43.05,43.05,42.76,42.76,433211.0,41.6919,41.6919,41.411,41.411,433211.0
2017-04-27 10:30:00,42.77,43.3,42.72,43.06,578178.0,41.4207,41.934,41.3723,41.7016,578178.0
2017-04-27 10:40:00,43.06,43.06,42.9,43.0,464960.0,41.7016,41.7016,41.5466,41.6434,464960.0
2017-04-27 10:50:00,43.0,43.14,42.95,43.02,397278.0,41.6434,41.779,41.595,41.6628,397278.0
2017-04-27 11:00:00,43.01,43.2,42.99,43.13,308450.0,41.6531,41.8371,41.6338,41.7693,308450.0
2017-04-27 11:10:00,43.14,43.32,43.13,43.27,261154.0,41.779,41.9533,41.7693,41.9049,261154.0
2017-04-27 11:20:00,43.27,43.31,43.14,43.25,389002.0,41.9049,41.9437,41.779,41.8856,389002.0
2017-04-27 11:30:00,43.25,43.25,43.14,43.15,261903.0,41.8856,41.8856,41.779,41.7887,261903.0
2017-04-27 11:40:00,43.14,43.16,43.05,43.11,278328.0,41.779,41.7984,41.6919,41.75,278328.0
2017-04-27 11:50:00,43.1,43.25,43.09,43.14,206195.0,41.7403,41.8856,41.7306,41.779,206195.0
2017-04-27 12:00:00,43.15,43.23,43.12,43.16,155108.0,41.7887,41.8662,41.7597,41.7984,155108.0
2017-04-27 12:10:00,43.16,43.22,43.13,43.21,174600.0,41.7984,41.8565,41.7693,41.8468,174600.0
2017-04-27 12:20:00,43.21,43.22,43.05,43.17,217361.0,41.8468,41.8565,41.6919,41.8081,217361.0
2017-04-27 12:30:00,43.17,43.55,43.17,43.5,320623.0,41.8081,42.1761,41.8081,42.1277,320623.0
2017-04-27 12:40:00,43.5,43.69,43.49,43.68,225614.0,42.1277,42.3117,42.118,42.302,225614.0
2017-04-27 12:50:00,43.68,44.06,43.67,44.02,676396.0,42.302,42.67,42.2923,42.6313,676396.0
2017-04-27 13:00:00,44.03,44.04,43.88,44.02,313069.0,42.641,42.6506,42.4957,42.6313,313069.0
2017-04-27 13:10:00,44.02,44.15,43.97,44.12,265152.0,42.6313,42.7572,42.5828,42.7281,265152.0
2017-04-27 13:20:00,44.13,44.21,43.98,44.06,386622.0,42.7378,42.8153,42.5925,42.67,386622.0
2017-04-27 13:30:00,44.05,44.13,43.99,44.05,202903.0,42.6603,42.7378,42.6022,42.6603,202903.0
2017-04-27 13:40:00,44.05,44.17,43.98,44.01,259921.0,42.6603,42.7765,42.5925,42.6216,259921.0
2017-04-27 13:50:00,44.0,44.07,43.98,44.03,222010.0,42.6119,42.6797,42.5925,42.641,222010.0
2017-04-27 14:00:00,44.04,44.04,43.81,43.84,316355.0,42.6506,42.6506,42.4279,42.4569,316355.0
2017-04-27 14:10:00,43.84,43.95,43.81,43.84,259783.0,42.4569,42.5635,42.4279,42.4569,259783.0
2017-04-27 14:20:00,43.84,43.87,43.59,43.64,382668.0,42.4569,42.486,42.2148,42.2633,382668.0
2017-04-27 14:30:00,43.64,43.74,43.64,43.74,242606.0,42.2633,42.3601,42.2633,42.3601,242606.0
2017-04-27 14:40:00,43.74,43.88,43.73,43.83,198997.0,42.3601,42.4957,42.3504,42.4473,198997.0
2017-04-27 14:50:00,43.83,43.85,43.71,43.77,202040.0,42.4473,42.4666,42.331,42.3892,202040.0
2017-04-27 15:00:00,43.76,43.86,43.74,43.83,195680.0,42.3795,42.4763,42.3601,42.4473,195680.0
2017-04-27 15:10:00,43.83,43.92,43.82,43.88,216239.0,42.4473,42.5344,42.4376,42.4957,216239.0
2017-04-27 15:20:00,43.88,43.96,43.81,43.95,293792.0,42.4957,42.5732,42.4279,42.5635,293792.0
2017-04-27 15:30:00,43.95,44.07,43.92,43.97,327799.0,42.5635,42.6797,42.5344,42.5828,327799.0
2017-04-27 15:40:00,43.96,44.08,43.94,44.0,417108.0,42.5732,42.6894,42.5538,42.6119,417108.0
2017-04-27 15:50:00,44.0,44.12,43.92,43.98,809297.0,42.6119,42.7281,42.5344,42.5925,809297.0
2017-04-28 09:30:00,44.02,44.06,42.9,43.21,873412.0,42.6313,42.67,41.5466,41.8468,873412.0
2017-04-28 09:40:00,43.22,43.75,43.21,43.52,498504.0,41.8565,42.3698,41.8468,42.147,498504.0
2017-04-28 09:50:00,43.5,43.71,43.41,43.44,324488.0,42.1277,42.331,42.0405,42.0696,324488.0
2017-04-28 10:00:00,43.4,43.59,43.15,43.15,277228.0,42.0308,42.2148,41.7887,41.7887,277228.0
2017-04-28 10:10:00,43.14,43.33,43.05,43.13,287387.0,41.779,41.963,41.6919,41.7693,287387.0
2017-04-28 10:20:00,43.13,43.2,43.03,43.06,376487.0,41.7693,41.8371,41.6725,41.7016,376487.0
2017-04-28 10:30:00,43.07,43.1,42.94,42.97,393761.0,41.7112,41.7403,41.5853,41.6144,393761.0
2017-04-28 10:40:00,42.97,43.08,42.94,42.99,274757.0,41.6144,41.7209,41.5853,41.6338,274757.0
2017-04-28 10:50:00,42.99,43.08,42.95,43.0,193217.0,41.6338,41.7209,41.595,41.6434,193217.0
2017-04-28 11:00:00,43.0,43.15,42.99,43.02,174820.0,41.6434,41.7887,41.6338,41.6628,174820.0
2017-04-28 11:10:00,43.02,43.11,42.95,43.05,215871.0,41.6628,41.75,41.595,41.6919,215871.0
2017-04-28 11:20:00,43.05,43.13,42.95,42.96,187879.0,41.6919,41.7693,41.595,41.6047,187879.0
2017-04-28 11:30:00,42.96,43.05,42.91,42.91,360782.0,41.6047,41.6919,41.5563,41.5563,360782.0
2017-04-28 11:40:00,42.9,42.92,42.63,42.72,744470.0,41.5466,41.566,41.2851,41.3723,744470.0
2017-04-28 11:50:00,42.73,42.75,42.56,42.57,403125.0,41.382,41.4013,41.2173,41.227,403125.0
2017-04-28 12:00:00,42.57,42.78,42.56,42.66,228060.0,41.227,41.4304,41.2173,41.3142,228060.0
2017-04-28 12:10:00,42.66,42.76,42.64,42.7,165036.0,41.3142,41.411,41.2948,41.3529,165036.0
2017-04-28 12:20:00,42.68,42.83,42.68,42.82,205777.0,41.3335,41.4788,41.3335,41.4691,205777.0
2017-04-28 12:30:00,42.82,42.82,42.65,42.69,117452.0,41.4691,41.4691,41.3045,41.3432,117452.0
2017-04-28 12:40:00,42.69,42.9,42.69,42.88,229587.0,41.3432,41.5466,41.3432,41.5272,229587.0
2017-04-28 12:50:00,42.89,42.89,42.74,42.76,126491.0,41.5369,41.5369,41.3916,41.411,126491.0
2017-04-28 13:00:00,42.77,42.8,42.64,42.65,302463.0,41.4207,41.4498,41.2948,41.3045,302463.0
2017-04-28 13:10:00,42.66,42.72,42.65,42.65,176641.0,41.3142,41.3723,41.3045,41.3045,176641.0
2017-04-28 13:20:00,42.66,42.9,42.65,42.85,254906.0,41.3142,41.5466,41.3045,41.4982,254906.0
2017-04-28 13:30:00,42.84,42.91,42.77,42.77,347835.0,41.4885,41.5563,41.4207,41.4207,347835.0
2017-04-28 13:40:00,42.78,43.15,42.7,42.76,450015.0,41.4304,41.7887,41.3529,41.411,450015.0
2017-04-28 13:50:00,42.76,42.79,42.65,42.76,161872.0,41.411,41.4401,41.3045,41.411,161872.0
2017-04-28 14:00:00,42.75,42.8,42.72,42.77,280455.0,41.4013,41.4498,41.3723,41.4207,280455.0
2017-04-28 14:10:00,42.77,42.82,42.73,42.77,275707.0,41.4207,41.4691,41.382,41.4207,275707.0
2017-04-28 14:20:00,42.76,42.85,42.73,42.84,304494.0,41.411,41.4982,41.382,41.4885,304494.0
2017-04-28 14:30:00,42.84,43.04,42.84,42.95,267885.0,41.4885,41.6822,41.4885,41.595,267885.0
2017-04-28 14:40:00,42.95,42.96,42.86,42.92,80807.0,41.595,41.6047,41.5079,41.566,80807.0
2017-04-28 14:50:00,42.93,42.94,42.81,42.82,181326.0,41.5757,41.5853,41.4594,41.4691,181326.0
2017-04-28 15:00:00,42.82,42.9,42.82,42.89,155063.0,41.4691,41.5466,41.4691,41.5369,155063.0
2017-04-28 15:10:00,42.88,42.89,42.73,42.8,200446.0,41.5272,41.5369,41.382,41.4498,200446.0
2017-04-28 15:20:00,42.8,42.81,42.65,42.72,191190.0,41.4498,41.4594,41.3045,41.3723,191190.0
2017-04-28 15:30:00,42.72,42.78,42.69,42.7,378103.0,41.3723,41.4304,41.3432,41.3529,378103.0
2017-04-28 15:40:00,42.7,42.75,42.68,42.68,334031.0,41.3529,41.4013,41.3335,41.3335,334031.0
2017-04-28 15:50:00,42.68,42.71,42.6,42.62,911366.0,41.3335,41.3626,41.2561,41.2754,911366.0
2017-05-01 09:30:00,42.76,42.96,42.72,42.88,259104.0,41.411,41.6047,41.3723,41.5272,259104.0
2017-05-01 09:40:00,42.9,42.93,42.58,42.58,176844.0,41.5466,41.5757,41.2367,41.2367,176844.0
2017-05-01 09:50:00,42.58,42.67,42.45,42.53,242292.0,41.2367,41.3239,41.1108,41.1883,242292.0
2017-05-01 10:00:00,42.51,42.6,42.49,42.51,138995.0,41.1689,41.2561,41.1495,41.1689,138995.0
2017-05-01 10:10:00,42.52,42.57,42.45,42.53,207025.0,41.1786,41.227,41.1108,41.1883,207025.0
2017-05-01 10:20:00,42.53,42.58,42.46,42.52,129390.0,41.1883,41.2367,41.1205,41.1786,129390.0
2017-05-01 10:30:00,42.51,42.7,42.48,42.56,143963.0,41.1689,41.3529,41.1398,41.2173,143963.0
2017-05-01 10:40:00,42.58,42.64,42.51,42.6,209197.0,41.2367,41.2948,41.1689,41.2561,209197.0
2017-05-01 10:50:00,42.59,42.85,42.59,42.84,215205.0,41.2464,41.4982,41.2464,41.4885,215205.0
2017-05-01 11:00:00,42.84,42.94,42.77,42.77,137668.0,41.4885,41.5853,41.4207,41.4207,137668.0
2017-05-01 11:10:00,42.77,42.89,42.73,42.74,97738.0,41.4207,41.5369,41.382,41.3916,97738.0
2017-05-01 11:20:00,42.73,42.76,42.62,42.64,109255.0,41.382,41.411,41.2754,41.2948,109255.0
2017-05-01 11:30:00,42.65,42.68,42.55,42.58,152455.0,41.3045,41.3335,41.2076,41.2367,152455.0
2017-05-01 11:40:00,42.59,42.7,42.57,42.6,103779.0,41.2464,41.3529,41.227,41.2561,103779.0
2017-05-01 11:50:00,42.61,42.75,42.6,42.68,126863.0,41.2657,41.4013,41.2561,41.3335,126863.0
2017-05-01 12:00:00,42.69,42.81,42.68,42.75,125499.0,41.3432,41.4594,41.3335,41.4013,125499.0
2017-05-01 12:10:00,42.75,42.76,42.62,42.63,101403.0,41.4013,41.411,41.2754,41.2851,101403.0
2017-05-01 12:20:00,42.63,42.7,42.61,42.64,149601.0,41.2851,41.3529,41.2657,41.2948,149601.0
2017-05-01 12:30:00,42.63,42.64,42.58,42.62,84788.0,41.2851,41.2948,41.2367,41.2754,84788.0
2017-05-01 12:40:00,42.63,42.64,42.52,42.54,81201.0,41.2851,41.2948,41.1786,41.198,81201.0
2017-05-01 12:50:00,42.54,42.62,42.45,42.59,180436.0,41.198,41.2754,41.1108,41.2464,180436.0
2017-05-01 13:00:00,42.6,42.63,42.52,42.62,89831.0,41.2561,41.2851,41.1786,41.2754,89831.0
2017-05-01 13:10:00,42.61,42.65,42.57,42.63,211965.0,41.2657,41.3045,41.227,41.2851,211965.0
2017-05-01 13:20:00,42.62,42.64,42.55,42.61,94555.0,41.2754,41.2948,41.2076,41.2657,94555.0
2017-05-01 13:30:00,42.61,42.63,42.56,42.57,95309.0,41.2657,41.2851,41.2173,41.227,95309.0
2017-05-01 13:40:00,42.57,42.69,42.55,42.69,143526.0,41.227,41.3432,41.2076,41.3432,143526.0
2017-05-01 13:50:00,42.69,42.74,42.63,42.72,106999.0,41.3432,41.3916,41.2851,41.3723,106999.0
2017-05-01 14:00:00,42.72,42.75,42.62,42.63,135407.0,41.3723,41.4013,41.2754,41.2851,135407.0
2017-05-01 14:10:00,42.63,42.71,42.63,42.64,127071.0,41.2851,41.3626,41.2851,41.2948,127071.0
2017-05-01 14:20:00,42.63,42.66,42.57,42.58,259897.0,41.2851,41.3142,41.227,41.2367,259897.0
2017-05-01 14:30:00,42.57,42.65,42.56,42.61,163409.0,41.227,41.3045,41.2173,41.2657,163409.0
2017-05-01 14:40:00,42.61,42.64,42.52,42.55,238037.0,41.2657,41.2948,41.1786,41.2076,238037.0
2017-05-01 14:50:00,42.55,42.57,42.48,42.51,211711.0,41.2076,41.227,41.1398,41.1689,211711.0
2017-05-01 15:00:00,42.52,42.58,42.5,42.56,103737.0,41.1786,41.2367,41.1592,41.2173,103737.0
2017-05-01 15:10:00,42.56,42.57,42.49,42.51,273666.0,41.2173,41.227,41.1495,41.1689,273666.0
2017-05-01 15:20:00,42.51,42.52,42.27,42.36,530173.0,41.1689,41.1786,40.9365,41.0236,530173.0
2017-05-01 15:30:00,42.36,42.4,42.27,42.28,312554.0,41.0236,41.0624,40.9365,40.9462,312554.0
2017-05-01 15:40:00,42.28,42.3,42.21,42.23,440110.0,40.9462,40.9655,40.8784,40.8977,440110.0
2017-05-01 15:50:00,42.22,42.26,42.01,42.07,1169232.0,40.8881,40.9268,40.6847,40.7428,1169232.0
2017-05-02 09:30:00,42.06,42.91,42.05,42.86,517873.0,40.7331,41.5563,40.7234,41.5079,517873.0
2017-05-02 09:40:00,42.85,42.88,42.65,42.68,366751.0,41.4982,41.5272,41.3045,41.3335,366751.0
2017-05-02 09:50:00,42.69,42.86,42.64,42.74,319350.0,41.3432,41.5079,41.2948,41.3916,319350.0
2017-05-02 10:00:00,42.74,42.74,42.55,42.56,248762.0,41.3916,41.3916,41.2076,41.2173,248762.0
2017-05-02 10:10:00,42.56,42.72,42.41,42.72,359275.0,41.2173,41.3723,41.0721,41.3723,359275.0
2017-05-02 10:20:00,42.72,42.82,42.68,42.82,201080.0,41.3723,41.4691,41.3335,41.4691,201080.0
2017-05-02 10:30:00,42.82,42.9,42.73,42.86,259756.0,41.4691,41.5466,41.382,41.5079,259756.0
2017-05-02 10:40:00,42.86,42.92,42.83,42.87,123460.0,41.5079,41.566,41.4788,41.5175,123460.0
2017-05-02 10:50:00,42.87,42.88,42.71,42.8,188780.0,41.5175,41.5272,41.3626,41.4498,188780.0
2017-05-02 11:00:00,42.8,42.97,42.77,42.96,246928.0,41.4498,41.6144,41.4207,41.6047,246928.0
2017-05-02 11:10:00,42.96,43.0,42.93,42.95,171640.0,41.6047,41.6434,41.5757,41.595,171640.0
2017-05-02 11:20:00,42.95,43.0,42.92,42.99,121595.0,41.595,41.6434,41.566,41.6338,121595.0
2017-05-02 11:30:00,42.98,42.98,42.85,42.92,126090.0,41.6241,41.6241,41.4982,41.566,126090.0
2017-05-02 11:40:00,42.92,42.95,42.89,42.91,98194.0,41.566,41.595,41.5369,41.5563,98194.0
2017-05-02 11:50:00,42.9,42.94,42.84,42.9,97420.0,41.5466,41.5853,41.4885,41.5466,97420.0
2017-05-02 12:00:00,42.91,43.14,42.9,43.14,447367.0,41.5563,41.779,41.5466,41.779,447367.0
2017-05-02 12:10:00,43.13,43.19,43.07,43.08,186149.0,41.7693,41.8275,41.7112,41.7209,186149.0
2017-05-02 12:20:00,43.08,43.19,43.08,43.15,117006.0,41.7209,41.8275,41.7209,41.7887,117006.0
2017-05-02 12:30:00,43.15,43.19,43.03,43.12,149174.0,41.7887,41.8275,41.6725,41.7597,149174.0
2017-05-02 12:40:00,43.12,43.24,43.11,43.2,240628.0,41.7597,41.8759,41.75,41.8371,240628.0
2017-05-02 12:50:00,43.2,43.32,43.18,43.27,191284.0,41.8371,41.9533,41.8178,41.9049,191284.0
2017-05-02 13:00:00,43.26,43.34,43.21,43.3,95441.0,41.8952,41.9727,41.8468,41.934,95441.0
2017-05-02 13:10:00,43.3,43.53,43.26,43.51,386922.0,41.934,42.1567,41.8952,42.1374,386922.0
2017-05-02 13:20:00,43.51,43.63,43.51,43.6,192105.0,42.1374,42.2536,42.1374,42.2245,192105.0
2017-05-02 13:30:00,43.61,43.69,43.57,43.65,127432.0,42.2342,42.3117,42.1955,42.2729,127432.0
2017-05-02 13:40:00,43.65,43.67,43.57,43.59,85230.0,42.2729,42.2923,42.1955,42.2148,85230.0
2017-05-02 13:50:00,43.59,43.6,43.47,43.52,96028.0,42.2148,42.2245,42.0986,42.147,96028.0
2017-05-02 14:00:00,43.52,43.54,43.46,43.51,106511.0,42.147,42.1664,42.0889,42.1374,106511.0
2017-05-02 14:10:00,43.51,43.58,43.39,43.57,128004.0,42.1374,42.2051,42.0211,42.1955,128004.0
2017-05-02 14:20:00,43.58,43.59,43.47,43.51,95255.0,42.2051,42.2148,42.0986,42.1374,95255.0
2017-05-02 14:30:00,43.51,43.58,43.49,43.57,130684.0,42.1374,42.2051,42.118,42.1955,130684.0
2017-05-02 14:40:00,43.56,43.64,43.51,43.62,105592.0,42.1858,42.2633,42.1374,42.2439,105592.0
2017-05-02 14:50:00,43.61,43.63,43.52,43.54,111074.0,42.2342,42.2536,42.147,42.1664,111074.0
2017-05-02 15:00:00,43.54,43.58,43.47,43.5,135579.0,42.1664,42.2051,42.0986,42.1277,135579.0
2017-05-02 15:10:00,43.49,43.61,43.49,43.55,224344.0,42.118,42.2342,42.118,42.1761,224344.0
2017-05-02 15:20:00,43.54,43.65,43.53,43.64,124487.0,42.1664,42.2729,42.1567,42.2633,124487.0
2017-05-02 15:30:00,43.64,43.78,43.62,43.77,254764.0,42.2633,42.3988,42.2439,42.3892,254764.0
2017-05-02 15:40:00,43.77,43.85,43.69,43.76,276358.0,42.3892,42.4666,42.3117,42.3795,276358.0
2017-05-02 15:50:00,43.77,43.91,43.76,43.86,742551.0,42.3892,42.5247,42.3795,42.4763,742551.0
2017-05-03 09:30:00,43.69,43.85,43.42,43.81,159337.0,42.3117,42.4666,42.0502,42.4279,159337.0
2017-05-03 09:40:00,43.81,43.83,43.64,43.64,101254.0,42.4279,42.4473,42.2633,42.2633,101254.0
2017-05-03 09:50:00,43.65,43.75,43.52,43.6,162787.0,42.2729,42.3698,42.147,42.2245,162787.0
2017-05-03 10:00:00,43.61,43.78,43.5,43.66,201888.0,42.2342,42.3988,42.1277,42.2826,201888.0
2017-05-03 10:10:00,43.65,43.78,43.56,43.75,192897.0,42.2729,42.3988,42.1858,42.3698,192897.0
2017-05-03 10:20:00,43.75,43.85,43.69,43.71,68170.0,42.3698,42.4666,42.3117,42.331,68170.0
2017-05-03 10:30:00,43.71,43.85,43.68,43.83,162312.0,42.331,42.4666,42.302,42.4473,162312.0
2017-05-03 10:40:00,43.82,43.85,43.65,43.69,107370.0,42.4376,42.4666,42.2729,42.3117,107370.0
2017-05-03 10:50:00,43.68,43.77,43.6,43.75,107325.0,42.302,42.3892,42.2245,42.3698,107325.0
2017-05-03 11:00:00,43.75,43.87,43.73,43.85,106744.0,42.3698,42.486,42.3504,42.4666,106744.0
2017-05-03 11:10:00,43.85,43.89,43.73,43.78,129834.0,42.4666,42.5054,42.3504,42.3988,129834.0
2017-05-03 11:20:00,43.79,43.87,43.78,43.86,97914.0,42.4085,42.486,42.3988,42.4763,97914.0
2017-05-03 11:30:00,43.85,43.96,43.79,43.92,114568.0,42.4666,42.5732,42.4085,42.5344,114568.0
2017-05-03 11:40:00,43.93,44.01,43.91,44.0,141922.0,42.5441,42.6216,42.5247,42.6119,141922.0
2017-05-03 11:50:00,44.0,44.03,43.95,43.97,74728.0,42.6119,42.641,42.5635,42.5828,74728.0
2017-05-03 12:00:00,43.96,43.96,43.87,43.92,63872.0,42.5732,42.5732,42.486,42.5344,63872.0
2017-05-03 12:10:00,43.92,43.98,43.89,43.94,70003.0,42.5344,42.5925,42.5054,42.5538,70003.0
2017-05-03 12:20:00,43.93,43.95,43.88,43.94,58726.0,42.5441,42.5635,42.4957,42.5538,58726.0
2017-05-03 12:30:00,43.96,44.03,43.93,43.99,53365.0,42.5732,42.641,42.5441,42.6022,53365.0
2017-05-03 12:40:00,43.98,44.04,43.93,44.0,153654.0,42.5925,42.6506,42.5441,42.6119,153654.0
2017-05-03 12:50:00,44.0,44.08,43.99,44.04,90019.0,42.6119,42.6894,42.6022,42.6506,90019.0
2017-05-03 13:00:00,44.04,44.09,44.03,44.05,80545.0,42.6506,42.6991,42.641,42.6603,80545.0
2017-05-03 13:10:00,44.04,44.16,44.04,44.15,113156.0,42.6506,42.7668,42.6506,42.7572,113156.0
2017-05-03 13:20:00,44.14,44.17,44.08,44.08,97705.0,42.7475,42.7765,42.6894,42.6894,97705.0
2017-05-03 13:30:00,44.08,44.11,43.98,44.0,91288.0,42.6894,42.7184,42.5925,42.6119,91288.0
2017-05-03 13:40:00,43.99,44.06,43.98,44.0,54209.0,42.6022,42.67,42.5925,42.6119,54209.0
2017-05-03 13:50:00,43.98,44.02,43.9,43.97,72958.0,42.5925,42.6313,42.5151,42.5828,72958.0
2017-05-03 14:00:00,43.97,44.06,43.92,43.94,83310.0,42.5828,42.67,42.5344,42.5538,83310.0
2017-05-03 14:10:00,43.93,43.96,43.77,43.82,99282.0,42.5441,42.5732,42.3892,42.4376,99282.0
2017-05-03 14:20:00,43.82,43.86,43.77,43.78,134579.0,42.4376,42.4763,42.3892,42.3988,134579.0
2017-05-03 14:30:00,43.77,43.85,43.76,43.83,93130.0,42.3892,42.4666,42.3795,42.4473,93130.0
2017-05-03 14:40:00,43.83,43.93,43.83,43.87,106123.0,42.4473,42.5441,42.4473,42.486,106123.0
2017-05-03 14:50:00,43.88,43.92,43.79,43.83,76079.0,42.4957,42.5344,42.4085,42.4473,76079.0
2017-05-03 15:00:00,43.82,43.93,43.82,43.9,92376.0,42.4376,42.5441,42.4376,42.5151,92376.0
2017-05-03 15:10:00,43.9,43.94,43.84,43.87,81191.0,42.5151,42.5538,42.4569,42.486,81191.0
2017-05-03 15:20:00,43.87,43.91,43.84,43.84,86814.0,42.486,42.5247,42.4569,42.4569,86814.0
2017-05-03 15:30:00,43.85,43.95,43.84,43.93,119635.0,42.4666,42.5635,42.4569,42.5441,119635.0
2017-05-03 15:40:00,43.93,44.1,43.93,44.09,177822.0,42.5441,42.7087,42.5441,42.6991,177822.0
2017-05-03 15:50:00,44.07,44.08,43.9,43.93,463672.0,42.6797,42.6894,42.5151,42.5441,463672.0
2017-05-04 09:30:00,44.18,44.39,44.11,44.25,228909.0,42.7862,42.9896,42.7184,42.854,228909.0
2017-05-04 09:40:00,44.25,44.3,43.91,44.05,173498.0,42.854,42.9024,42.5247,42.6603,173498.0
2017-05-04 09:50:00,44.06,44.06,43.81,43.87,153816.0,42.67,42.67,42.4279,42.486,153816.0
2017-05-04 10:00:00,43.86,43.92,43.66,43.69,122243.0,42.4763,42.5344,42.2826,42.3117,122243.0
2017-05-04 10:10:00,43.68,43.82,43.61,43.64,134257.0,42.302,42.4376,42.2342,42.2633,134257.0
2017-05-04 10:20:00,43.65,43.78,43.52,43.75,115177.0,42.2729,42.3988,42.147,42.3698,115177.0
2017-05-04 10:30:00,43.75,43.75,43.64,43.67,100764.0,42.3698,42.3698,42.2633,42.2923,100764.0
2017-05-04 10:40:00,43.66,43.67,43.5,43.52,105608.0,42.2826,42.2923,42.1277,42.147,105608.0
2017-05-04 10:50:00,43.52,43.63,43.51,43.54,111704.0,42.147,42.2536,42.1374,42.1664,111704.0
2017-05-04 11:00:00,43.54,43.65,43.54,43.55,70640.0,42.1664,42.2729,42.1664,42.1761,70640.0
2017-05-04 11:10:00,43.55,43.63,43.53,43.63,55481.0,42.1761,42.2536,42.1567,42.2536,55481.0
2017-05-04 11:20:00,43.64,43.65,43.55,43.56,63543.0,42.2633,42.2729,42.1761,42.1858,63543.0
2017-05-04 11:30:00,43.56,43.58,43.34,43.55,189462.0,42.1858,42.2051,41.9727,42.1761,189462.0
2017-05-04 11:40:00,43.55,43.55,43.4,43.41,101617.0,42.1761,42.1761,42.0308,42.0405,101617.0
2017-05-04 11:50:00,43.41,43.48,43.36,43.37,60009.0,42.0405,42.1083,41.9921,42.0018,60009.0
2017-05-04 12:00:00,43.37,43.43,43.22,43.23,136774.0,42.0018,42.0599,41.8565,41.8662,136774.0
2017-05-04 12:10:00,43.22,43.4,43.19,43.3,175694.0,41.8565,42.0308,41.8275,41.934,175694.0
2017-05-04 12:20:00,43.3,43.59,43.3,43.58,141742.0,41.934,42.2148,41.934,42.2051,141742.0
2017-05-04 12:30:00,43.58,43.62,43.5,43.58,62383.0,42.2051,42.2439,42.1277,42.2051,62383.0
2017-05-04 12:40:00,43.58,43.58,43.5,43.54,43086.0,42.2051,42.2051,42.1277,42.1664,43086.0
2017-05-04 12:50:00,43.52,43.55,43.48,43.53,48533.0,42.147,42.1761,42.1083,42.1567,48533.0
2017-05-04 13:00:00,43.53,43.63,43.52,43.63,71592.0,42.1567,42.2536,42.147,42.2536,71592.0
2017-05-04 13:10:00,43.63,43.7,43.6,43.66,96150.0,42.2536,42.3214,42.2245,42.2826,96150.0
2017-05-04 13:20:00,43.66,43.73,43.65,43.71,51549.0,42.2826,42.3504,42.2729,42.331,51549.0
2017-05-04 13:30:00,43.72,43.75,43.66,43.73,61679.0,42.3407,42.3698,42.2826,42.3504,61679.0
2017-05-04 13:40:00,43.73,43.74,43.68,43.74,41593.0,42.3504,42.3601,42.302,42.3601,41593.0
2017-05-04 13:50:00,43.73,43.73,43.64,43.7,41727.0,42.3504,42.3504,42.2633,42.3214,41727.0
2017-05-04 14:00:00,43.69,43.84,43.69,43.8,66388.0,42.3117,42.4569,42.3117,42.4182,66388.0
2017-05-04 14:10:00,43.8,43.82,43.7,43.71,77315.0,42.4182,42.4376,42.3214,42.331,77315.0
2017-05-04 14:20:00,43.7,43.8,43.64,43.8,72623.0,42.3214,42.4182,42.2633,42.4182,72623.0
2017-05-04 14:30:00,43.79,43.82,43.75,43.82,91021.0,42.4085,42.4376,42.3698,42.4376,91021.0
2017-05-04 14:40:00,43.81,43.91,43.8,43.89,72808.0,42.4279,42.5247,42.4182,42.5054,72808.0
2017-05-04 14:50:00,43.89,43.93,43.83,43.84,92129.0,42.5054,42.5441,42.4473,42.4569,92129.0
2017-05-04 15:00:00,43.84,43.86,43.8,43.82,94706.0,42.4569,42.4763,42.4182,42.4376,94706.0
2017-05-04 15:10:00,43.82,43.92,43.79,43.92,70650.0,42.4376,42.5344,42.4085,42.5344,70650.0
2017-05-04 15:20:00,43.91,43.93,43.89,43.92,46075.0,42.5247,42.5441,42.5054,42.5344,46075.0
2017-05-04 15:30:00,43.92,43.93,43.87,43.92,82960.0,42.5344,42.5441,42.486,42.5344,82960.0
2017-05-04 15:40:00,43.93,43.94,43.88,43.92,109641.0,42.5441,42.5538,42.4957,42.5344,109641.0
2017-05-04 15:50:00,43.91,43.95,43.87,43.91,296305.0,42.5247,42.5635,42.486,42.5247,296305.0
2017-05-05 09:30:00,44.0,44.42,43.94,44.42,246587.0,42.6119,43.0186,42.5538,43.0186,246587.0
2017-05-05 09:40:00,44.42,44.42,44.23,44.27,187434.0,43.0186,43.0186,42.8346,42.8734,187434.0
2017-05-05 09:50:00,44.27,44.32,44.18,44.26,84467.0,42.8734,42.9218,42.7862,42.8637,84467.0
2017-05-05 10:00:00,44.26,44.36,44.21,44.36,107893.0,42.8637,42.9605,42.8153,42.9605,107893.0
2017-05-05 10:10:00,44.35,44.39,44.15,44.16,124622.0,42.9509,42.9896,42.7572,42.7668,124622.0
2017-05-05 10:20:00,44.16,44.17,43.92,44.08,264785.0,42.7668,42.7765,42.5344,42.6894,264785.0
2017-05-05 10:30:00,44.09,44.12,43.99,44.02,92254.0,42.6991,42.7281,42.6022,42.6313,92254.0
2017-05-05 10:40:00,44.02,44.03,43.91,43.95,91650.0,42.6313,42.641,42.5247,42.5635,91650.0
2017-05-05 10:50:00,43.95,44.05,43.91,44.03,79109.0,42.5635,42.6603,42.5247,42.641,79109.0
2017-05-05 11:00:00,44.03,44.1,44.02,44.07,77765.0,42.641,42.7087,42.6313,42.6797,77765.0
2017-05-05 11:10:00,44.06,44.17,44.05,44.09,102667.0,42.67,42.7765,42.6603,42.6991,102667.0
2017-05-05 11:20:00,44.09,44.1,43.94,43.98,95678.0,42.6991,42.7087,42.5538,42.5925,95678.0
2017-05-05 11:30:00,43.97,44.02,43.93,43.99,65213.0,42.5828,42.6313,42.5441,42.6022,65213.0
2017-05-05 11:40:00,43.99,44.0,43.9,43.93,60656.0,42.6022,42.6119,42.5151,42.5441,60656.0
2017-05-05 11:50:00,43.94,43.98,43.9,43.94,62338.0,42.5538,42.5925,42.5151,42.5538,62338.0
2017-05-05 12:00:00,43.94,43.99,43.9,43.93,47841.0,42.5538,42.6022,42.5151,42.5441,47841.0
2017-05-05 12:10:00,43.92,43.98,43.89,43.91,58161.0,42.5344,42.5925,42.5054,42.5247,58161.0
2017-05-05 12:20:00,43.92,43.94,43.84,43.84,54788.0,42.5344,42.5538,42.4569,42.4569,54788.0
2017-05-05 12:30:00,43.83,43.87,43.8,43.83,82826.0,42.4473,42.486,42.4182,42.4473,82826.0
2017-05-05 12:40:00,43.81,43.86,43.77,43.85,88537.0,42.4279,42.4763,42.3892,42.4666,88537.0
2017-05-05 12:50:00,43.85,43.86,43.83,43.85,47259.0,42.4666,42.4763,42.4473,42.4666,47259.0
2017-05-05 13:00:00,43.85,43.87,43.81,43.86,34532.0,42.4666,42.486,42.4279,42.4763,34532.0
2017-05-05 13:10:00,43.86,43.91,43.85,43.9,65501.0,42.4763,42.5247,42.4666,42.5151,65501.0
2017-05-05 13:20:00,43.9,43.94,43.89,43.91,35674.0,42.5151,42.5538,42.5054,42.5247,35674.0
2017-05-05 13:30:00,43.91,43.97,43.85,43.97,87426.0,42.5247,42.5828,42.4666,42.5828,87426.0
2017-05-05 13:40:00,43.96,44.05,43.95,44.05,195886.0,42.5732,42.6603,42.5635,42.6603,195886.0
2017-05-05 13:50:00,44.04,44.11,44.02,44.08,84031.0,42.6506,42.7184,42.6313,42.6894,84031.0
2017-05-05 14:00:00,44.08,44.22,44.07,44.19,128372.0,42.6894,42.825,42.6797,42.7959,128372.0
2017-05-05 14:10:00,44.19,44.25,44.17,44.24,76085.0,42.7959,42.854,42.7765,42.8443,76085.0
2017-05-05 14:20:00,44.24,44.28,44.21,44.23,64635.0,42.8443,42.8831,42.8153,42.8346,64635.0
2017-05-05 14:30:00,44.23,44.26,44.19,44.21,46071.0,42.8346,42.8637,42.7959,42.8153,46071.0
2017-05-05 14:40:00,44.21,44.27,44.19,44.25,79726.0,42.8153,42.8734,42.7959,42.854,79726.0
2017-05-05 14:50:00,44.25,44.29,44.19,44.25,75269.0,42.854,42.8927,42.7959,42.854,75269.0
2017-05-05 15:00:00,44.26,44.38,44.22,44.37,117522.0,42.8637,42.9799,42.825,42.9702,117522.0
2017-05-05 15:10:00,44.37,44.39,44.33,44.36,77921.0,42.9702,42.9896,42.9315,42.9605,77921.0
2017-05-05 15:20:00,44.36,44.36,44.29,44.32,91861.0,42.9605,42.9605,42.8927,42.9218,91861.0
2017-05-05 15:30:00,44.32,44.35,44.29,44.35,156416.0,42.9218,42.9509,42.8927,42.9509,156416.0
2017-05-05 15:40:00,44.34,44.44,44.34,44.41,293510.0,42.9412,43.038,42.9412,43.009,293510.0
2017-05-05 15:50:00,44.41,44.52,44.41,44.51,760941.0,43.009,43.1155,43.009,43.1058,760941.0
2017-05-08 09:30:00,44.6,44.94,44.51,44.77,231155.0,43.193,43.5222,43.1058,43.3576,231155.0
2017-05-08 09:40:00,44.79,44.82,44.68,44.75,205914.0,43.377,43.406,43.2704,43.3382,205914.0
2017-05-08 09:50:00,44.74,44.85,44.6,44.77,395064.0,43.3286,43.4351,43.193,43.3576,395064.0
2017-05-08 10:00:00,44.78,44.83,44.7,44.83,143370.0,43.3673,43.4157,43.2898,43.4157,143370.0
2017-05-08 10:10:00,44.82,44.83,44.71,44.76,81242.0,43.406,43.4157,43.2995,43.3479,81242.0
2017-05-08 10:20:00,44.76,44.82,44.75,44.81,69392.0,43.3479,43.406,43.3382,43.3963,69392.0
2017-05-08 10:30:00,44.81,44.88,44.76,44.88,159704.0,43.3963,43.4641,43.3479,43.4641,159704.0
2017-05-08 10:40:00,44.87,44.95,44.83,44.85,104736.0,43.4545,43.5319,43.4157,43.4351,104736.0
2017-05-08 10:50:00,44.85,44.86,44.81,44.83,80377.0,43.4351,43.4448,43.3963,43.4157,80377.0
2017-05-08 11:00:00,44.82,44.9,44.79,44.8,56286.0,43.406,43.4835,43.377,43.3867,56286.0
2017-05-08 11:10:00,44.8,44.85,44.79,44.84,125910.0,43.3867,43.4351,43.377,43.4254,125910.0
2017-05-08 11:20:00,44.85,44.88,44.79,44.86,72461.0,43.4351,43.4641,43.377,43.4448,72461.0
2017-05-08 11:30:00,44.86,44.96,44.82,44.96,114495.0,43.4448,43.5416,43.406,43.5416,114495.0
2017-05-08 11:40:00,44.96,45.05,44.94,45.03,241248.0,43.5416,43.6288,43.5222,43.6094,241248.0
2017-05-08 11:50:00,45.03,45.04,44.97,45.02,48005.0,43.6094,43.6191,43.5513,43.5997,48005.0
2017-05-08 12:00:00,45.03,45.04,44.93,45.02,102932.0,43.6094,43.6191,43.5126,43.5997,102932.0
2017-05-08 12:10:00,45.01,45.02,44.99,45.0,87565.0,43.59,43.5997,43.5707,43.5803,87565.0
2017-05-08 12:20:00,45.0,45.0,44.89,44.95,84821.0,43.5803,43.5803,43.4738,43.5319,84821.0
2017-05-08 12:30:00,44.95,44.96,44.87,44.94,220188.0,43.5319,43.5416,43.4545,43.5222,220188.0
2017-05-08 12:40:00,44.93,44.94,44.86,44.88,329326.0,43.5126,43.5222,43.4448,43.4641,329326.0
2017-05-08 12:50:00,44.88,44.9,44.87,44.9,109112.0,43.4641,43.4835,43.4545,43.4835,109112.0
2017-05-08 13:00:00,44.9,44.94,44.88,44.92,60788.0,43.4835,43.5222,43.4641,43.5029,60788.0
2017-05-08 13:10:00,44.91,44.95,44.91,44.93,62396.0,43.4932,43.5319,43.4932,43.5126,62396.0
2017-05-08 13:20:00,44.93,44.95,44.89,44.94,45114.0,43.5126,43.5319,43.4738,43.5222,45114.0
2017-05-08 13:30:00,44.94,44.95,44.9,44.9,58626.0,43.5222,43.5319,43.4835,43.4835,58626.0
2017-05-08 13:40:00,44.9,44.91,44.84,44.85,33130.0,43.4835,43.4932,43.4254,43.4351,33130.0
2017-05-08 13:50:00,44.86,44.91,44.85,44.87,57412.0,43.4448,43.4932,43.4351,43.4545,57412.0
2017-05-08 14:00:00,44.88,44.91,44.85,44.91,71274.0,43.4641,43.4932,43.4351,43.4932,71274.0
2017-05-08 14:10:00,44.9,44.91,44.85,44.89,58691.0,43.4835,43.4932,43.4351,43.4738,58691.0
2017-05-08 14:20:00,44.88,44.91,44.85,44.86,81809.0,43.4641,43.4932,43.4351,43.4448,81809.0
2017-05-08 14:30:00,44.86,44.88,44.84,44.87,90291.0,43.4448,43.4641,43.4254,43.4545,90291.0
2017-05-08 14:40:00,44.87,44.87,44.85,44.85,94566.0,43.4545,43.4545,43.4351,43.4351,94566.0
2017-05-08 14:50:00,44.86,44.91,44.86,44.89,67654.0,43.4448,43.4932,43.4448,43.4738,67654.0
2017-05-08 15:00:00,44.89,44.91,44.85,44.9,66807.0,43.4738,43.4932,43.4351,43.4835,66807.0
2017-05-08 15:10:00,44.9,44.91,44.89,44.9,58403.0,43.4835,43.4932,43.4738,43.4835,58403.0
2017-05-08 15:20:00,44.91,44.91,44.85,44.85,143643.0,43.4932,43.4932,43.4351,43.4351,143643.0
2017-05-08 15:30:00,44.86,44.86,44.79,44.82,166274.0,43.4448,43.4448,43.377,43.406,166274.0
2017-05-08 15:40:00,44.82,44.92,44.76,44.92,250566.0,43.406,43.5029,43.3479,43.5029,250566.0
2017-05-08 15:50:00,44.92,44.98,44.91,44.94,402099.0,43.5029,43.561,43.4932,43.5222,402099.0
2017-05-09 09:30:00,45.41,45.73,45.25,45.72,463864.0,43.9774,44.2873,43.8225,44.2776,463864.0
2017-05-09 09:40:00,45.7,45.81,45.56,45.78,374266.0,44.2583,44.3648,44.1227,44.3357,374266.0
2017-05-09 09:50:00,45.78,46.22,45.77,46.05,438120.0,44.3357,44.7619,44.3261,44.5972,438120.0
2017-05-09 10:00:00,46.06,46.48,46.04,46.38,338369.0,44.6069,45.0137,44.5875,44.9168,338369.0
2017-05-09 10:10:00,46.39,46.49,46.26,46.37,276263.0,44.9265,45.0233,44.8006,44.9071,276263.0
2017-05-09 10:20:00,46.37,46.54,46.33,46.4,260243.0,44.9071,45.0718,44.8684,44.9362,260243.0
2017-05-09 10:30:00,46.4,46.43,46.34,46.39,191462.0,44.9362,44.9652,44.8781,44.9265,191462.0
2017-05-09 10:40:00,46.39,46.47,46.31,46.36,189598.0,44.9265,45.004,44.849,44.8974,189598.0
2017-05-09 10:50:00,46.36,46.62,46.36,46.57,241625.0,44.8974,45.1492,44.8974,45.1008,241625.0
2017-05-09 11:00:00,46.57,46.63,46.53,46.63,116859.0,45.1008,45.1589,45.0621,45.1589,116859.0
2017-05-09 11:10:00,46.62,46.8,46.59,46.7,197443.0,45.1492,45.3236,45.1202,45.2267,197443.0
2017-05-09 11:20:00,46.7,46.81,46.63,46.8,159323.0,45.2267,45.3332,45.1589,45.3236,159323.0
2017-05-09 11:30:00,46.81,46.89,46.75,46.8,167030.0,45.3332,45.4107,45.2751,45.3236,167030.0
2017-05-09 11:40:00,46.8,46.84,46.7,46.81,108437.0,45.3236,45.3623,45.2267,45.3332,108437.0
2017-05-09 11:50:00,46.81,46.88,46.74,46.87,122221.0,45.3332,45.401,45.2655,45.3914,122221.0
2017-05-09 12:00:00,46.87,46.95,46.82,46.83,169001.0,45.3914,45.4688,45.3429,45.3526,169001.0
2017-05-09 12:10:00,46.83,46.88,46.77,46.85,95137.0,45.3526,45.401,45.2945,45.372,95137.0
2017-05-09 12:20:00,46.85,46.95,46.79,46.94,135132.0,45.372,45.4688,45.3139,45.4591,135132.0
2017-05-09 12:30:00,46.94,46.98,46.82,46.9,119576.0,45.4591,45.4979,45.3429,45.4204,119576.0
2017-05-09 12:40:00,46.91,46.93,46.82,46.83,85777.0,45.4301,45.4495,45.3429,45.3526,85777.0
2017-05-09 12:50:00,46.84,47.06,46.82,47.03,227944.0,45.3623,45.5754,45.3429,45.5463,227944.0
2017-05-09 13:00:00,47.04,47.15,47.03,47.11,223437.0,45.556,45.6625,45.5463,45.6238,223437.0
2017-05-09 13:10:00,47.11,47.23,47.1,47.22,143628.0,45.6238,45.74,45.6141,45.7303,143628.0
2017-05-09 13:20:00,47.22,47.3,47.19,47.23,236379.0,45.7303,45.8078,45.7013,45.74,236379.0
2017-05-09 13:30:00,47.24,47.3,47.17,47.23,515102.0,45.7497,45.8078,45.6819,45.74,515102.0
2017-05-09 13:40:00,47.24,47.28,46.94,47.01,396705.0,45.7497,45.7884,45.4591,45.5269,396705.0
2017-05-09 13:50:00,47.01,47.1,46.94,46.98,171957.0,45.5269,45.6141,45.4591,45.4979,171957.0
2017-05-09 14:00:00,46.97,46.98,46.9,46.91,106227.0,45.4882,45.4979,45.4204,45.4301,106227.0
2017-05-09 14:10:00,46.91,47.05,46.89,47.01,101442.0,45.4301,45.5657,45.4107,45.5269,101442.0
2017-05-09 14:20:00,47.01,47.06,46.91,46.91,173590.0,45.5269,45.5754,45.4301,45.4301,173590.0
2017-05-09 14:30:00,46.91,47.01,46.89,47.0,95793.0,45.4301,45.5269,45.4107,45.5173,95793.0
2017-05-09 14:40:00,46.99,47.11,46.97,47.09,127708.0,45.5076,45.6238,45.4882,45.6044,127708.0
2017-05-09 14:50:00,47.09,47.16,47.05,47.12,183447.0,45.6044,45.6722,45.5657,45.6335,183447.0
2017-05-09 15:00:00,47.12,47.2,47.11,47.19,124719.0,45.6335,45.7109,45.6238,45.7013,124719.0
2017-05-09 15:10:00,47.19,47.26,47.12,47.16,205486.0,45.7013,45.7691,45.6335,45.6722,205486.0
2017-05-09 15:20:00,47.16,47.23,47.1,47.13,208806.0,45.6722,45.74,45.6141,45.6432,208806.0
2017-05-09 15:30:00,47.13,47.16,46.97,47.01,379893.0,45.6432,45.6722,45.4882,45.5269,379893.0
2017-05-09 15:40:00,47.01,47.1,46.92,47.01,593420.0,45.5269,45.6141,45.4398,45.5269,593420.0
2017-05-09 15:50:00,46.99,47.12,46.93,47.09,901696.0,45.5076,45.6335,45.4495,45.6044,901696.0
2017-05-10 09:30:00,47.03,47.33,46.67,47.29,237204.0,45.5463,45.8368,45.1977,45.7981,237204.0
2017-05-10 09:40:00,47.29,47.37,47.21,47.26,107740.0,45.7981,45.8756,45.7206,45.7691,107740.0
2017-05-10 09:50:00,47.26,47.41,47.15,47.27,112243.0,45.7691,45.9143,45.6625,45.7787,112243.0
2017-05-10 10:00:00,47.26,47.56,47.19,47.54,311449.0,45.7691,46.0596,45.7013,46.0402,311449.0
2017-05-10 10:10:00,47.54,47.64,47.47,47.48,218733.0,46.0402,46.1371,45.9724,45.9821,218733.0
2017-05-10 10:20:00,47.48,47.55,47.44,47.46,231982.0,45.9821,46.0499,45.9434,45.9627,231982.0
2017-05-10 10:30:00,47.46,47.57,47.4,47.46,119556.0,45.9627,46.0693,45.9046,45.9627,119556.0
2017-05-10 10:40:00,47.45,47.61,47.4,47.54,216155.0,45.9531,46.108,45.9046,46.0402,216155.0
2017-05-10 10:50:00,47.54,47.77,47.53,47.74,338923.0,46.0402,46.263,46.0305,46.2339,338923.0
2017-05-10 11:00:00,47.74,47.74,47.52,47.59,176342.0,46.2339,46.2339,46.0208,46.0886,176342.0
2017-05-10 11:10:00,47.6,47.78,47.51,47.65,114832.0,46.0983,46.2726,46.0112,46.1467,114832.0
2017-05-10 11:20:00,47.62,47.69,47.55,47.61,100318.0,46.1177,46.1855,46.0499,46.108,100318.0
2017-05-10 11:30:00,47.61,47.61,47.39,47.46,83935.0,46.108,46.108,45.8949,45.9627,83935.0
2017-05-10 11:40:00,47.47,47.5,47.36,47.41,117104.0,45.9724,46.0015,45.8659,45.9143,117104.0
2017-05-10 11:50:00,47.41,47.51,47.4,47.46,140051.0,45.9143,46.0112,45.9046,45.9627,140051.0
2017-05-10 12:00:00,47.45,47.5,47.39,47.42,66509.0,45.9531,46.0015,45.8949,45.924,66509.0
2017-05-10 12:10:00,47.41,47.41,47.29,47.31,68896.0,45.9143,45.9143,45.7981,45.8175,68896.0
2017-05-10 12:20:00,47.3,47.33,47.21,47.25,135979.0,45.8078,45.8368,45.7206,45.7594,135979.0
2017-05-10 12:30:00,47.25,47.38,47.24,47.34,74291.0,45.7594,45.8853,45.7497,45.8465,74291.0
2017-05-10 12:40:00,47.35,47.39,47.29,47.31,62462.0,45.8562,45.8949,45.7981,45.8175,62462.0
2017-05-10 12:50:00,47.3,47.31,47.23,47.26,65729.0,45.8078,45.8175,45.74,45.7691,65729.0
2017-05-10 13:00:00,47.27,47.29,47.21,47.26,110883.0,45.7787,45.7981,45.7206,45.7691,110883.0
2017-05-10 13:10:00,47.25,47.27,47.22,47.22,95230.0,45.7594,45.7787,45.7303,45.7303,95230.0
2017-05-10 13:20:00,47.22,47.27,47.17,47.21,88158.0,45.7303,45.7787,45.6819,45.7206,88158.0
2017-05-10 13:30:00,47.21,47.33,47.15,47.33,111849.0,45.7206,45.8368,45.6625,45.8368,111849.0
2017-05-10 13:40:00,47.33,47.33,47.21,47.28,91866.0,45.8368,45.8368,45.7206,45.7884,91866.0
2017-05-10 13:50:00,47.28,47.32,47.21,47.28,104889.0,45.7884,45.8272,45.7206,45.7884,104889.0
2017-05-10 14:00:00,47.27,47.33,47.22,47.27,90382.0,45.7787,45.8368,45.7303,45.7787,90382.0
2017-05-10 14:10:00,47.27,47.31,47.24,47.3,230267.0,45.7787,45.8175,45.7497,45.8078,230267.0
2017-05-10 14:20:00,47.3,47.31,47.2,47.25,193932.0,45.8078,45.8175,45.7109,45.7594,193932.0
2017-05-10 14:30:00,47.25,47.33,47.23,47.25,96007.0,45.7594,45.8368,45.74,45.7594,96007.0
2017-05-10 14:40:00,47.25,47.31,47.21,47.28,101301.0,45.7594,45.8175,45.7206,45.7884,101301.0
2017-05-10 14:50:00,47.27,47.33,47.24,47.28,119522.0,45.7787,45.8368,45.7497,45.7884,119522.0
2017-05-10 15:00:00,47.28,47.31,47.24,47.25,104570.0,45.7884,45.8175,45.7497,45.7594,104570.0
2017-05-10 15:10:00,47.25,47.29,47.22,47.23,318216.0,45.7594,45.7981,45.7303,45.74,318216.0
2017-05-10 15:20:00,47.23,47.28,47.18,47.19,163234.0,45.74,45.7884,45.6916,45.7013,163234.0
2017-05-10 15:30:00,47.2,47.23,47.11,47.2,189291.0,45.7109,45.74,45.6238,45.7109,189291.0
2017-05-10 15:40:00,47.2,47.21,47.1,47.19,327369.0,45.7109,45.7206,45.6141,45.7013,327369.0
2017-05-10 15:50:00,47.19,47.37,47.12,47.31,851910.0,45.7013,45.8756,45.6335,45.8175,851910.0
2017-05-11 09:30:00,47.21,47.24,46.27,46.39,420166.0,45.7206,45.7497,44.8103,44.9265,420166.0
2017-05-11 09:40:00,46.41,46.68,46.2,46.25,470144.0,44.9459,45.2073,44.7425,44.7909,470144.0
2017-05-11 09:50:00,46.24,46.26,45.92,46.02,302863.0,44.7812,44.8006,44.4713,44.5682,302863.0
2017-05-11 10:00:00,46.03,46.03,45.65,46.01,280343.0,44.5779,44.5779,44.2098,44.5585,280343.0
2017-05-11 10:10:00,46.02,46.17,45.97,46.13,259486.0,44.5682,44.7134,44.5197,44.6747,259486.0
2017-05-11 10:20:00,46.12,46.16,45.93,46.04,142016.0,44.665,44.7038,44.481,44.5875,142016.0
2017-05-11 10:30:00,46.04,46.3,46.02,46.29,167396.0,44.5875,44.8393,44.5682,44.8297,167396.0
2017-05-11 10:40:00,46.3,46.32,46.15,46.28,193593.0,44.8393,44.8587,44.6941,44.82,193593.0
2017-05-11 10:50:00,46.29,46.38,46.29,46.32,175181.0,44.8297,44.9168,44.8297,44.8587,175181.0
2017-05-11 11:00:00,46.32,46.58,46.32,46.54,117767.0,44.8587,45.1105,44.8587,45.0718,117767.0
2017-05-11 11:10:00,46.53,46.66,46.49,46.54,126146.0,45.0621,45.188,45.0233,45.0718,126146.0
2017-05-11 11:20:00,46.54,46.68,46.51,46.65,66553.0,45.0718,45.2073,45.0427,45.1783,66553.0
2017-05-11 11:30:00,46.66,46.76,46.6,46.72,77956.0,45.188,45.2848,45.1299,45.2461,77956.0
2017-05-11 11:40:00,46.72,46.77,46.68,46.77,78349.0,45.2461,45.2945,45.2073,45.2945,78349.0
2017-05-11 11:50:00,46.76,46.81,46.69,46.81,85241.0,45.2848,45.3332,45.217,45.3332,85241.0
2017-05-11 12:00:00,46.82,46.83,46.7,46.8,98376.0,45.3429,45.3526,45.2267,45.3236,98376.0
2017-05-11 12:10:00,46.79,46.94,46.76,46.91,64654.0,45.3139,45.4591,45.2848,45.4301,64654.0
2017-05-11 12:20:00,46.92,46.96,46.87,46.94,62157.0,45.4398,45.4785,45.3914,45.4591,62157.0
2017-05-11 12:30:00,46.95,46.99,46.85,46.85,94752.0,45.4688,45.5076,45.372,45.372,94752.0
2017-05-11 12:40:00,46.86,46.94,46.84,46.87,30409.0,45.3817,45.4591,45.3623,45.3914,30409.0
2017-05-11 12:50:00,46.88,46.88,46.77,46.84,38585.0,45.401,45.401,45.2945,45.3623,38585.0
2017-05-11 13:00:00,46.81,46.92,46.8,46.9,50277.0,45.3332,45.4398,45.3236,45.4204,50277.0
2017-05-11 13:10:00,46.89,46.96,46.89,46.94,63363.0,45.4107,45.4785,45.4107,45.4591,63363.0
2017-05-11 13:20:00,46.95,46.96,46.84,46.84,47809.0,45.4688,45.4785,45.3623,45.3623,47809.0
2017-05-11 13:30:00,46.85,46.89,46.83,46.86,63479.0,45.372,45.4107,45.3526,45.3817,63479.0
2017-05-11 13:40:00,46.87,46.91,46.81,46.86,165225.0,45.3914,45.4301,45.3332,45.3817,165225.0
2017-05-11 13:50:00,46.85,46.86,46.75,46.78,64556.0,45.372,45.3817,45.2751,45.3042,64556.0
2017-05-11 14:00:00,46.77,46.8,46.7,46.74,65221.0,45.2945,45.3236,45.2267,45.2655,65221.0
2017-05-11 14:10:00,46.74,46.75,46.6,46.73,119922.0,45.2655,45.2751,45.1299,45.2558,119922.0
2017-05-11 14:20:00,46.74,46.85,46.72,46.76,100782.0,45.2655,45.372,45.2461,45.2848,100782.0
2017-05-11 14:30:00,46.75,46.79,46.68,46.73,61747.0,45.2751,45.3139,45.2073,45.2558,61747.0
2017-05-11 14:40:00,46.72,46.74,46.69,46.72,53935.0,45.2461,45.2655,45.217,45.2461,53935.0
2017-05-11 14:50:00,46.72,46.72,46.6,46.66,79030.0,45.2461,45.2461,45.1299,45.188,79030.0
2017-05-11 15:00:00,46.67,46.71,46.67,46.68,65549.0,45.1977,45.2364,45.1977,45.2073,65549.0
2017-05-11 15:10:00,46.68,46.72,46.66,46.66,52061.0,45.2073,45.2461,45.188,45.188,52061.0
2017-05-11 15:20:00,46.66,46.67,46.58,46.61,85010.0,45.188,45.1977,45.1105,45.1396,85010.0
2017-05-11 15:30:00,46.61,46.78,46.58,46.72,213140.0,45.1396,45.3042,45.1105,45.2461,213140.0
2017-05-11 15:40:00,46.72,46.73,46.63,46.64,172459.0,45.2461,45.2558,45.1589,45.1686,172459.0
2017-05-11 15:50:00,46.64,46.67,46.5,46.53,440054.0,45.1686,45.1977,45.033,45.0621,440054.0
2017-05-12 09:30:00,46.26,46.44,45.9,46.12,170590.0,44.8984,45.0731,44.5489,44.7625,170590.0
2017-05-12 09:40:00,46.12,46.25,46.07,46.17,133006.0,44.7625,44.8886,44.7139,44.811,133006.0
2017-05-12 09:50:00,46.17,46.27,46.12,46.15,81953.0,44.811,44.9081,44.7625,44.7916,81953.0
2017-05-12 10:00:00,46.16,46.22,45.98,46.03,80692.0,44.8013,44.8595,44.6266,44.6751,80692.0
2017-05-12 10:10:00,46.02,46.05,45.86,45.86,111641.0,44.6654,44.6945,44.5101,44.5101,111641.0
2017-05-12 10:20:00,45.87,45.93,45.79,45.86,117283.0,44.5198,44.5781,44.4422,44.5101,117283.0
2017-05-12 10:30:00,45.86,45.93,45.8,45.91,74957.0,44.5101,44.5781,44.4519,44.5587,74957.0
2017-05-12 10:40:00,45.91,46.0,45.88,45.97,77013.0,44.5587,44.646,44.5295,44.6169,77013.0
2017-05-12 10:50:00,45.97,46.16,45.9,46.08,143259.0,44.6169,44.8013,44.5489,44.7237,143259.0
2017-05-12 11:00:00,46.07,46.2,46.01,46.19,80909.0,44.7139,44.8401,44.6557,44.8304,80909.0
2017-05-12 11:10:00,46.19,46.24,46.14,46.17,72159.0,44.8304,44.8789,44.7819,44.811,72159.0
2017-05-12 11:20:00,46.18,46.23,46.15,46.15,80508.0,44.8207,44.8692,44.7916,44.7916,80508.0
2017-05-12 11:30:00,46.15,46.2,46.08,46.09,48485.0,44.7916,44.8401,44.7237,44.7334,48485.0
2017-05-12 11:40:00,46.08,46.08,45.96,46.02,47685.0,44.7237,44.7237,44.6072,44.6654,47685.0
2017-05-12 11:50:00,46.02,46.04,45.92,45.92,46308.0,44.6654,44.6848,44.5684,44.5684,46308.0
2017-05-12 12:00:00,45.92,45.93,45.86,45.88,72281.0,44.5684,44.5781,44.5101,44.5295,72281.0
2017-05-12 12:10:00,45.88,45.93,45.88,45.93,50828.0,44.5295,44.5781,44.5295,44.5781,50828.0
2017-05-12 12:20:00,45.93,45.93,45.73,45.73,81801.0,44.5781,44.5781,44.384,44.384,81801.0
2017-05-12 12:30:00,45.74,45.82,45.73,45.8,86743.0,44.3937,44.4713,44.384,44.4519,86743.0
2017-05-12 12:40:00,45.8,45.85,45.76,45.81,61891.0,44.4519,44.5004,44.4131,44.4616,61891.0
2017-05-12 12:50:00,45.82,45.89,45.82,45.85,70473.0,44.4713,44.5392,44.4713,44.5004,70473.0
2017-05-12 13:00:00,45.84,45.84,45.76,45.79,35927.0,44.4907,44.4907,44.4131,44.4422,35927.0
2017-05-12 13:10:00,45.8,45.88,45.79,45.85,64914.0,44.4519,44.5295,44.4422,44.5004,64914.0
2017-05-12 13:20:00,45.84,45.86,45.78,45.78,46175.0,44.4907,44.5101,44.4325,44.4325,46175.0
2017-05-12 13:30:00,45.78,45.78,45.73,45.73,56060.0,44.4325,44.4325,44.384,44.384,56060.0
2017-05-12 13:40:00,45.74,45.8,45.73,45.8,66691.0,44.3937,44.4519,44.384,44.4519,66691.0
2017-05-12 13:50:00,45.79,45.83,45.74,45.82,54350.0,44.4422,44.481,44.3937,44.4713,54350.0
2017-05-12 14:00:00,45.82,45.85,45.8,45.84,39151.0,44.4713,44.5004,44.4519,44.4907,39151.0
2017-05-12 14:10:00,45.84,45.88,45.8,45.8,49919.0,44.4907,44.5295,44.4519,44.4519,49919.0
2017-05-12 14:20:00,45.8,45.85,45.77,45.84,49097.0,44.4519,44.5004,44.4228,44.4907,49097.0
2017-05-12 14:30:00,45.83,45.87,45.82,45.86,68999.0,44.481,44.5198,44.4713,44.5101,68999.0
2017-05-12 14:40:00,45.86,45.9,45.83,45.84,94273.0,44.5101,44.5489,44.481,44.4907,94273.0
2017-05-12 14:50:00,45.84,45.9,45.8,45.81,58150.0,44.4907,44.5489,44.4519,44.4616,58150.0
2017-05-12 15:00:00,45.8,45.82,45.77,45.77,77260.0,44.4519,44.4713,44.4228,44.4228,77260.0
2017-05-12 15:10:00,45.78,45.8,45.76,45.78,93452.0,44.4325,44.4519,44.4131,44.4325,93452.0
2017-05-12 15:20:00,45.78,45.82,45.77,45.79,87915.0,44.4325,44.4713,44.4228,44.4422,87915.0
2017-05-12 15:30:00,45.79,45.82,45.73,45.79,95226.0,44.4422,44.4713,44.384,44.4422,95226.0
2017-05-12 15:40:00,45.79,45.87,45.76,45.77,156226.0,44.4422,44.5198,44.4131,44.4228,156226.0
2017-05-12 15:50:00,45.77,45.84,45.76,45.84,324171.0,44.4228,44.4907,44.4131,44.4907,324171.0
2017-05-15 09:30:00,45.7,46.16,45.69,46.07,112442.0,44.3548,44.8013,44.3451,44.7139,112442.0
2017-05-15 09:40:00,46.08,46.17,46.02,46.13,53565.0,44.7237,44.811,44.6654,44.7722,53565.0
2017-05-15 09:50:00,46.14,46.3,46.13,46.28,99902.0,44.7819,44.9372,44.7722,44.9178,99902.0
2017-05-15 10:00:00,46.29,46.44,46.27,46.42,65998.0,44.9275,45.0731,44.9081,45.0536,65998.0
2017-05-15 10:10:00,46.41,46.58,46.38,46.52,97329.0,45.0439,45.2089,45.0148,45.1507,97329.0
2017-05-15 10:20:00,46.51,46.61,46.48,46.6,113730.0,45.141,45.2381,45.1119,45.2283,113730.0
2017-05-15 10:30:00,46.61,46.8,46.57,46.79,134666.0,45.2381,45.4225,45.1992,45.4128,134666.0
2017-05-15 10:40:00,46.78,46.9,46.71,46.89,118064.0,45.403,45.5195,45.3351,45.5098,118064.0
2017-05-15 10:50:00,46.89,46.99,46.87,46.89,89107.0,45.5098,45.6069,45.4904,45.5098,89107.0
2017-05-15 11:00:00,46.89,46.9,46.73,46.78,108225.0,45.5098,45.5195,45.3545,45.403,108225.0
2017-05-15 11:10:00,46.79,46.81,46.69,46.76,86794.0,45.4128,45.4322,45.3157,45.3836,86794.0
2017-05-15 11:20:00,46.75,46.85,46.68,46.82,64802.0,45.3739,45.471,45.306,45.4419,64802.0
2017-05-15 11:30:00,46.81,46.85,46.76,46.78,48056.0,45.4322,45.471,45.3836,45.403,48056.0
2017-05-15 11:40:00,46.77,46.86,46.74,46.84,67645.0,45.3933,45.4807,45.3642,45.4613,67645.0
2017-05-15 11:50:00,46.84,46.9,46.78,46.86,53941.0,45.4613,45.5195,45.403,45.4807,53941.0
2017-05-15 12:00:00,46.86,46.87,46.72,46.73,61254.0,45.4807,45.4904,45.3448,45.3545,61254.0
2017-05-15 12:10:00,46.73,46.74,46.61,46.66,56458.0,45.3545,45.3642,45.2381,45.2866,56458.0
2017-05-15 12:20:00,46.66,46.77,46.66,46.71,42241.0,45.2866,45.3933,45.2866,45.3351,42241.0
2017-05-15 12:30:00,46.71,46.79,46.7,46.79,49197.0,45.3351,45.4128,45.3254,45.4128,49197.0
2017-05-15 12:40:00,46.79,46.91,46.77,46.84,89940.0,45.4128,45.5292,45.3933,45.4613,89940.0
2017-05-15 12:50:00,46.85,46.85,46.81,46.84,42612.0,45.471,45.471,45.4322,45.4613,42612.0
2017-05-15 13:00:00,46.83,46.86,46.8,46.86,37286.0,45.4516,45.4807,45.4225,45.4807,37286.0
2017-05-15 13:10:00,46.87,46.89,46.8,46.87,51482.0,45.4904,45.5098,45.4225,45.4904,51482.0
2017-05-15 13:20:00,46.87,46.89,46.82,46.84,47714.0,45.4904,45.5098,45.4419,45.4613,47714.0
2017-05-15 13:30:00,46.84,46.87,46.82,46.84,63324.0,45.4613,45.4904,45.4419,45.4613,63324.0
2017-05-15 13:40:00,46.83,46.87,46.82,46.85,37329.0,45.4516,45.4904,45.4419,45.471,37329.0
2017-05-15 13:50:00,46.84,46.85,46.79,46.79,59008.0,45.4613,45.471,45.4128,45.4128,59008.0
2017-05-15 14:00:00,46.78,46.85,46.78,46.83,62488.0,45.403,45.471,45.403,45.4516,62488.0
2017-05-15 14:10:00,46.83,46.84,46.78,46.84,272667.0,45.4516,45.4613,45.403,45.4613,272667.0
2017-05-15 14:20:00,46.84,46.85,46.64,46.64,222661.0,45.4613,45.471,45.2672,45.2672,222661.0
2017-05-15 14:30:00,46.64,46.8,46.62,46.72,115551.0,45.2672,45.4225,45.2478,45.3448,115551.0
2017-05-15 14:40:00,46.72,46.73,46.66,46.67,54366.0,45.3448,45.3545,45.2866,45.2963,54366.0
2017-05-15 14:50:00,46.67,46.74,46.67,46.69,86392.0,45.2963,45.3642,45.2963,45.3157,86392.0
2017-05-15 15:00:00,46.69,46.72,46.68,46.7,154744.0,45.3157,45.3448,45.306,45.3254,154744.0
2017-05-15 15:10:00,46.71,46.75,46.69,46.7,79912.0,45.3351,45.3739,45.3157,45.3254,79912.0
2017-05-15 15:20:00,46.7,46.71,46.63,46.64,169274.0,45.3254,45.3351,45.2575,45.2672,169274.0
2017-05-15 15:30:00,46.64,46.71,46.62,46.7,172447.0,45.2672,45.3351,45.2478,45.3254,172447.0
2017-05-15 15:40:00,46.7,46.75,46.63,46.74,195487.0,45.3254,45.3739,45.2575,45.3642,195487.0
2017-05-15 15:50:00,46.74,46.75,46.67,46.68,402785.0,45.3642,45.3739,45.2963,45.306,402785.0
2017-05-16 09:30:00,46.79,46.92,46.52,46.54,178087.0,45.4128,45.5389,45.1507,45.1701,178087.0
2017-05-16 09:40:00,46.59,46.68,46.17,46.27,184630.0,45.2186,45.306,44.811,44.9081,184630.0
2017-05-16 09:50:00,46.28,46.53,46.27,46.42,162477.0,44.9178,45.1604,44.9081,45.0536,162477.0
2017-05-16 10:00:00,46.42,46.51,46.4,46.47,39989.0,45.0536,45.141,45.0342,45.1022,39989.0
2017-05-16 10:10:00,46.46,46.72,46.45,46.66,113255.0,45.0925,45.3448,45.0828,45.2866,113255.0
2017-05-16 10:20:00,46.64,46.78,46.49,46.49,156630.0,45.2672,45.403,45.1216,45.1216,156630.0
2017-05-16 10:30:00,46.5,46.71,46.47,46.63,129974.0,45.1313,45.3351,45.1022,45.2575,129974.0
2017-05-16 10:40:00,46.63,46.65,46.51,46.59,74411.0,45.2575,45.2769,45.141,45.2186,74411.0
2017-05-16 10:50:00,46.58,46.75,46.55,46.63,118976.0,45.2089,45.3739,45.1798,45.2575,118976.0
2017-05-16 11:00:00,46.64,46.74,46.58,46.71,52925.0,45.2672,45.3642,45.2089,45.3351,52925.0
2017-05-16 11:10:00,46.71,46.82,46.71,46.76,78664.0,45.3351,45.4419,45.3351,45.3836,78664.0
2017-05-16 11:20:00,46.78,46.91,46.76,46.85,80860.0,45.403,45.5292,45.3836,45.471,80860.0
2017-05-16 11:30:00,46.85,47.02,44.74,46.95,252315.0,45.471,45.636,43.4231,45.568,252315.0
2017-05-16 11:40:00,46.94,46.97,46.85,46.95,65974.0,45.5583,45.5875,45.471,45.568,65974.0
2017-05-16 11:50:00,46.95,47.09,46.93,47.05,81820.0,45.568,45.7039,45.5486,45.6651,81820.0
2017-05-16 12:00:00,47.05,47.14,46.99,47.07,63119.0,45.6651,45.7525,45.6069,45.6845,63119.0
2017-05-16 12:10:00,47.07,47.11,47.01,47.03,75334.0,45.6845,45.7233,45.6263,45.6457,75334.0
2017-05-16 12:20:00,47.03,47.11,47.03,47.09,44575.0,45.6457,45.7233,45.6457,45.7039,44575.0
2017-05-16 12:30:00,47.09,47.09,46.95,46.97,48011.0,45.7039,45.7039,45.568,45.5875,48011.0
2017-05-16 12:40:00,46.98,47.01,46.87,46.92,59879.0,45.5972,45.6263,45.4904,45.5389,59879.0
2017-05-16 12:50:00,46.91,46.92,46.84,46.85,29287.0,45.5292,45.5389,45.4613,45.471,29287.0
2017-05-16 13:00:00,46.85,46.95,46.8,46.9,95227.0,45.471,45.568,45.4225,45.5195,95227.0
2017-05-16 13:10:00,46.9,47.07,46.86,46.96,101512.0,45.5195,45.6845,45.4807,45.5777,101512.0
2017-05-16 13:20:00,46.95,47.02,46.85,46.89,77837.0,45.568,45.636,45.471,45.5098,77837.0
2017-05-16 13:30:00,46.89,47.02,46.89,47.0,61895.0,45.5098,45.636,45.5098,45.6166,61895.0
2017-05-16 13:40:00,47.01,47.02,46.92,47.0,83680.0,45.6263,45.636,45.5389,45.6166,83680.0
2017-05-16 13:50:00,46.99,46.99,46.82,46.82,64949.0,45.6069,45.6069,45.4419,45.4419,64949.0
2017-05-16 14:00:00,46.83,47.03,46.82,46.95,176981.0,45.4516,45.6457,45.4419,45.568,176981.0
2017-05-16 14:10:00,46.94,46.95,46.86,46.88,53109.0,45.5583,45.568,45.4807,45.5001,53109.0
2017-05-16 14:20:00,46.89,46.89,46.73,46.79,83383.0,45.5098,45.5098,45.3545,45.4128,83383.0
2017-05-16 14:30:00,46.8,46.84,46.72,46.75,75194.0,45.4225,45.4613,45.3448,45.3739,75194.0
2017-05-16 14:40:00,46.75,46.84,46.75,46.79,65341.0,45.3739,45.4613,45.3739,45.4128,65341.0
2017-05-16 14:50:00,46.8,46.82,46.71,46.77,72649.0,45.4225,45.4419,45.3351,45.3933,72649.0
2017-05-16 15:00:00,46.78,46.85,46.76,46.8,77913.0,45.403,45.471,45.3836,45.4225,77913.0
2017-05-16 15:10:00,46.8,46.89,46.76,46.89,90482.0,45.4225,45.5098,45.3836,45.5098,90482.0
2017-05-16 15:20:00,46.89,46.91,46.83,46.85,115953.0,45.5098,45.5292,45.4516,45.471,115953.0
2017-05-16 15:30:00,46.85,46.96,46.85,46.93,112651.0,45.471,45.5777,45.471,45.5486,112651.0
2017-05-16 15:40:00,46.93,46.96,46.85,46.88,231416.0,45.5486,45.5777,45.471,45.5001,231416.0
2017-05-16 15:50:00,46.87,46.97,46.86,46.94,382316.0,45.4904,45.5875,45.4807,45.5583,382316.0
2017-05-17 09:30:00,46.25,46.56,46.22,46.3,215825.0,44.8886,45.1895,44.8595,44.9372,215825.0
2017-05-17 09:40:00,46.29,46.31,46.09,46.19,215251.0,44.9275,44.9469,44.7334,44.8304,215251.0
2017-05-17 09:50:00,46.2,46.23,45.92,45.95,162893.0,44.8401,44.8692,44.5684,44.5975,162893.0
2017-05-17 10:00:00,45.94,45.94,45.71,45.81,235665.0,44.5878,44.5878,44.3645,44.4616,235665.0
2017-05-17 10:10:00,45.82,45.84,45.73,45.74,120794.0,44.4713,44.4907,44.384,44.3937,120794.0
2017-05-17 10:20:00,45.74,45.76,45.46,45.57,276732.0,44.3937,44.4131,44.1219,44.2287,276732.0
2017-05-17 10:30:00,45.54,45.66,45.43,45.55,98194.0,44.1995,44.316,44.0928,44.2093,98194.0
2017-05-17 10:40:00,45.56,45.64,45.51,45.55,145498.0,44.219,44.2966,44.1704,44.2093,145498.0
2017-05-17 10:50:00,45.55,45.56,45.17,45.21,208937.0,44.2093,44.219,43.8404,43.8793,208937.0
2017-05-17 11:00:00,45.21,45.23,45.04,45.07,157901.0,43.8793,43.8987,43.7143,43.7434,157901.0
2017-05-17 11:10:00,45.07,45.41,45.06,45.38,297041.0,43.7434,44.0734,43.7337,44.0443,297041.0
2017-05-17 11:20:00,45.38,45.41,45.29,45.31,120351.0,44.0443,44.0734,43.9569,43.9763,120351.0
2017-05-17 11:30:00,45.32,45.46,45.3,45.41,102086.0,43.986,44.1219,43.9666,44.0734,102086.0
2017-05-17 11:40:00,45.41,45.46,45.3,45.37,109348.0,44.0734,44.1219,43.9666,44.0345,109348.0
2017-05-17 11:50:00,45.37,45.39,45.28,45.36,89202.0,44.0345,44.054,43.9472,44.0248,89202.0
2017-05-17 12:00:00,45.36,45.42,45.32,45.41,99632.0,44.0248,44.0831,43.986,44.0734,99632.0
2017-05-17 12:10:00,45.41,45.44,45.33,45.37,98883.0,44.0734,44.1025,43.9957,44.0345,98883.0
2017-05-17 12:20:00,45.37,45.37,45.27,45.28,62243.0,44.0345,44.0345,43.9375,43.9472,62243.0
2017-05-17 12:30:00,45.29,45.45,45.2,45.44,153751.0,43.9569,44.1122,43.8696,44.1025,153751.0
2017-05-17 12:40:00,45.44,45.44,45.32,45.39,132854.0,44.1025,44.1025,43.986,44.054,132854.0
2017-05-17 12:50:00,45.4,45.43,45.35,45.41,109659.0,44.0637,44.0928,44.0151,44.0734,109659.0
2017-05-17 13:00:00,45.42,45.52,45.36,45.52,155953.0,44.0831,44.1801,44.0248,44.1801,155953.0
2017-05-17 13:10:00,45.52,45.56,45.49,45.49,59603.0,44.1801,44.219,44.151,44.151,59603.0
2017-05-17 13:20:00,45.48,45.49,45.39,45.4,66350.0,44.1413,44.151,44.054,44.0637,66350.0
2017-05-17 13:30:00,45.39,45.42,45.31,45.34,63197.0,44.054,44.0831,43.9763,44.0054,63197.0
2017-05-17 13:40:00,45.35,45.37,45.28,45.36,66701.0,44.0151,44.0345,43.9472,44.0248,66701.0
2017-05-17 13:50:00,45.37,45.38,45.23,45.29,57912.0,44.0345,44.0443,43.8987,43.9569,57912.0
2017-05-17 14:00:00,45.27,45.39,45.27,45.31,61865.0,43.9375,44.054,43.9375,43.9763,61865.0
2017-05-17 14:10:00,45.32,45.35,45.19,45.24,143503.0,43.986,44.0151,43.8598,43.9084,143503.0
2017-05-17 14:20:00,45.25,45.32,45.17,45.2,66309.0,43.9181,43.986,43.8404,43.8696,66309.0
2017-05-17 14:30:00,45.21,45.28,45.15,45.16,85523.0,43.8793,43.9472,43.821,43.8307,85523.0
2017-05-17 14:40:00,45.17,45.19,45.06,45.08,117034.0,43.8404,43.8598,43.7337,43.7531,117034.0
2017-05-17 14:50:00,45.08,45.13,44.99,45.12,203247.0,43.7531,43.8016,43.6657,43.7919,203247.0
2017-05-17 15:00:00,45.12,45.17,45.05,45.13,188191.0,43.7919,43.8404,43.724,43.8016,188191.0
2017-05-17 15:10:00,45.12,45.25,45.07,45.23,153987.0,43.7919,43.9181,43.7434,43.8987,153987.0
2017-05-17 15:20:00,45.23,45.27,45.09,45.09,283572.0,43.8987,43.9375,43.7628,43.7628,283572.0
2017-05-17 15:30:00,45.09,45.22,45.09,45.12,250972.0,43.7628,43.889,43.7628,43.7919,250972.0
2017-05-17 15:40:00,45.12,45.15,44.99,45.04,249837.0,43.7919,43.821,43.6657,43.7143,249837.0
2017-05-17 15:50:00,45.03,45.05,44.88,44.93,646679.0,43.7046,43.724,43.559,43.6075,646679.0
2017-05-18 09:30:00,44.4,44.89,44.38,44.82,408059.0,43.0931,43.5687,43.0737,43.5007,408059.0
2017-05-18 09:40:00,44.85,44.94,44.57,44.57,249390.0,43.5299,43.6172,43.2581,43.2581,249390.0
2017-05-18 09:50:00,44.58,44.92,44.57,44.79,161544.0,43.2678,43.5978,43.2581,43.4716,161544.0
2017-05-18 10:00:00,44.8,45.21,44.8,45.2,185574.0,43.4813,43.8793,43.4813,43.8696,185574.0
2017-05-18 10:10:00,45.19,45.38,45.1,45.23,178293.0,43.8598,44.0443,43.7725,43.8987,178293.0
2017-05-18 10:20:00,45.23,45.33,45.1,45.26,138367.0,43.8987,43.9957,43.7725,43.9278,138367.0
2017-05-18 10:30:00,45.25,45.4,45.23,45.26,83566.0,43.9181,44.0637,43.8987,43.9278,83566.0
2017-05-18 10:40:00,45.26,45.28,44.99,45.01,104199.0,43.9278,43.9472,43.6657,43.6851,104199.0
2017-05-18 10:50:00,45.01,45.25,45.01,45.2,169026.0,43.6851,43.9181,43.6851,43.8696,169026.0
2017-05-18 11:00:00,45.2,45.35,45.19,45.24,96973.0,43.8696,44.0151,43.8598,43.9084,96973.0
2017-05-18 11:10:00,45.25,45.28,45.15,45.22,69250.0,43.9181,43.9472,43.821,43.889,69250.0
2017-05-18 11:20:00,45.22,45.32,45.21,45.26,46503.0,43.889,43.986,43.8793,43.9278,46503.0
2017-05-18 11:30:00,45.27,45.33,45.1,45.1,64141.0,43.9375,43.9957,43.7725,43.7725,64141.0
2017-05-18 11:40:00,45.11,45.16,44.99,45.12,59414.0,43.7822,43.8307,43.6657,43.7919,59414.0
2017-05-18 11:50:00,45.12,45.13,44.98,45.0,67012.0,43.7919,43.8016,43.656,43.6754,67012.0
2017-05-18 12:00:00,45.0,45.06,44.92,44.96,89927.0,43.6754,43.7337,43.5978,43.6366,89927.0
2017-05-18 12:10:00,44.96,45.01,44.89,44.92,100466.0,43.6366,43.6851,43.5687,43.5978,100466.0
2017-05-18 12:20:00,44.93,45.07,44.92,44.99,125427.0,43.6075,43.7434,43.5978,43.6657,125427.0
2017-05-18 12:30:00,44.98,45.04,44.92,44.93,121246.0,43.656,43.7143,43.5978,43.6075,121246.0
2017-05-18 12:40:00,44.92,44.92,44.6,44.73,163883.0,43.5978,43.5978,43.2872,43.4134,163883.0
2017-05-18 12:50:00,44.74,44.75,44.67,44.74,65718.0,43.4231,43.4328,43.3552,43.4231,65718.0
2017-05-18 13:00:00,44.74,44.75,44.65,44.66,105704.0,43.4231,43.4328,43.3357,43.3454,105704.0
2017-05-18 13:10:00,44.66,44.74,44.64,44.72,91291.0,43.3454,43.4231,43.326,43.4037,91291.0
2017-05-18 13:20:00,44.72,44.75,44.64,44.66,86083.0,43.4037,43.4328,43.326,43.3454,86083.0
2017-05-18 13:30:00,44.66,44.71,44.57,44.6,107438.0,43.3454,43.394,43.2581,43.2872,107438.0
2017-05-18 13:40:00,44.61,44.67,44.51,44.52,115506.0,43.2969,43.3552,43.1999,43.2096,115506.0
2017-05-18 13:50:00,44.53,44.68,44.44,44.62,299483.0,43.2193,43.3649,43.1319,43.3066,299483.0
2017-05-18 14:00:00,44.62,44.87,44.62,44.87,174868.0,43.3066,43.5493,43.3066,43.5493,174868.0
2017-05-18 14:10:00,44.87,44.9,44.8,44.82,204855.0,43.5493,43.5784,43.4813,43.5007,204855.0
2017-05-18 14:20:00,44.83,45.03,44.82,44.98,111026.0,43.5104,43.7046,43.5007,43.656,111026.0
2017-05-18 14:30:00,44.99,45.1,44.9,44.91,105341.0,43.6657,43.7725,43.5784,43.5881,105341.0
2017-05-18 14:40:00,44.92,44.94,44.84,44.9,69744.0,43.5978,43.6172,43.5201,43.5784,69744.0
2017-05-18 14:50:00,44.91,44.91,44.64,44.76,151457.0,43.5881,43.5881,43.326,43.4425,151457.0
2017-05-18 15:00:00,44.75,44.86,44.66,44.75,194335.0,43.4328,43.5396,43.3454,43.4328,194335.0
2017-05-18 15:10:00,44.76,44.81,44.6,44.64,120905.0,43.4425,43.491,43.2872,43.326,120905.0
2017-05-18 15:20:00,44.65,44.82,44.62,44.77,145242.0,43.3357,43.5007,43.3066,43.4522,145242.0
2017-05-18 15:30:00,44.78,44.86,44.67,44.86,173863.0,43.4619,43.5396,43.3552,43.5396,173863.0
2017-05-18 15:40:00,44.86,44.87,44.74,44.83,211961.0,43.5396,43.5493,43.4231,43.5104,211961.0
2017-05-18 15:50:00,44.81,44.85,44.62,44.65,642478.0,43.491,43.5299,43.3066,43.3357,642478.0
2017-05-19 09:30:00,44.8,45.24,44.74,45.14,433510.0,43.4813,43.9084,43.4231,43.8113,433510.0
2017-05-19 09:40:00,45.16,45.2,44.98,45.12,109327.0,43.8307,43.8696,43.656,43.7919,109327.0
2017-05-19 09:50:00,45.14,45.27,45.12,45.13,237237.0,43.8113,43.9375,43.7919,43.8016,237237.0
2017-05-19 10:00:00,45.12,45.32,45.1,45.28,150010.0,43.7919,43.986,43.7725,43.9472,150010.0
2017-05-19 10:10:00,45.31,45.38,45.15,45.15,147283.0,43.9763,44.0443,43.821,43.821,147283.0
2017-05-19 10:20:00,45.14,45.24,45.07,45.14,100879.0,43.8113,43.9084,43.7434,43.8113,100879.0
2017-05-19 10:30:00,45.15,45.17,45.0,45.08,150387.0,43.821,43.8404,43.6754,43.7531,150387.0
2017-05-19 10:40:00,45.08,45.2,45.03,45.14,143854.0,43.7531,43.8696,43.7046,43.8113,143854.0
2017-05-19 10:50:00,45.13,45.26,45.12,45.14,107440.0,43.8016,43.9278,43.7919,43.8113,107440.0
2017-05-19 11:00:00,45.14,45.16,45.05,45.15,99869.0,43.8113,43.8307,43.724,43.821,99869.0
2017-05-19 11:10:00,45.15,45.15,45.05,45.06,114113.0,43.821,43.821,43.724,43.7337,114113.0
2017-05-19 11:20:00,45.07,45.13,45.05,45.1,99309.0,43.7434,43.8016,43.724,43.7725,99309.0
2017-05-19 11:30:00,45.1,45.13,45.04,45.1,105540.0,43.7725,43.8016,43.7143,43.7725,105540.0
2017-05-19 11:40:00,45.11,45.22,45.05,45.17,105005.0,43.7822,43.889,43.724,43.8404,105005.0
2017-05-19 11:50:00,45.17,45.18,45.05,45.13,82135.0,43.8404,43.8501,43.724,43.8016,82135.0
2017-05-19 12:00:00,45.13,45.16,45.05,45.09,77180.0,43.8016,43.8307,43.724,43.7628,77180.0
2017-05-19 12:10:00,45.09,45.1,45.0,45.03,151502.0,43.7628,43.7725,43.6754,43.7046,151502.0
2017-05-19 12:20:00,45.04,45.11,44.99,45.11,70267.0,43.7143,43.7822,43.6657,43.7822,70267.0
2017-05-19 12:30:00,45.11,45.19,45.08,45.13,111822.0,43.7822,43.8598,43.7531,43.8016,111822.0
2017-05-19 12:40:00,45.13,45.15,45.02,45.03,165497.0,43.8016,43.821,43.6949,43.7046,165497.0
2017-05-19 12:50:00,45.04,45.11,45.03,45.07,92639.0,43.7143,43.7822,43.7046,43.7434,92639.0
2017-05-19 13:00:00,45.06,45.07,44.94,44.95,143446.0,43.7337,43.7434,43.6172,43.6269,143446.0
2017-05-19 13:10:00,44.95,44.95,44.87,44.88,100748.0,43.6269,43.6269,43.5493,43.559,100748.0
2017-05-19 13:20:00,44.88,44.91,44.85,44.86,101756.0,43.559,43.5881,43.5299,43.5396,101756.0
2017-05-19 13:30:00,44.86,44.9,44.82,44.87,132392.0,43.5396,43.5784,43.5007,43.5493,132392.0
2017-05-19 13:40:00,44.87,45.06,44.85,44.99,94885.0,43.5493,43.7337,43.5299,43.6657,94885.0
2017-05-19 13:50:00,45.0,45.11,44.99,45.08,166454.0,43.6754,43.7822,43.6657,43.7531,166454.0
2017-05-19 14:00:00,45.08,45.13,45.08,45.12,153794.0,43.7531,43.8016,43.7531,43.7919,153794.0
2017-05-19 14:10:00,45.12,45.22,45.12,45.16,68774.0,43.7919,43.889,43.7919,43.8307,68774.0
2017-05-19 14:20:00,45.16,45.25,45.16,45.2,101999.0,43.8307,43.9181,43.8307,43.8696,101999.0
2017-05-19 14:30:00,45.21,45.24,45.17,45.22,110221.0,43.8793,43.9084,43.8404,43.889,110221.0
2017-05-19 14:40:00,45.23,45.29,45.17,45.17,128018.0,43.8987,43.9569,43.8404,43.8404,128018.0
2017-05-19 14:50:00,45.18,45.28,45.18,45.22,137497.0,43.8501,43.9472,43.8501,43.889,137497.0
2017-05-19 15:00:00,45.22,45.24,45.1,45.11,166116.0,43.889,43.9084,43.7725,43.7822,166116.0
2017-05-19 15:10:00,45.11,45.27,45.09,45.22,139838.0,43.7822,43.9375,43.7628,43.889,139838.0
2017-05-19 15:20:00,45.22,45.28,45.15,45.25,232771.0,43.889,43.9472,43.821,43.9181,232771.0
2017-05-19 15:30:00,45.25,45.32,45.23,45.3,230364.0,43.9181,43.986,43.8987,43.9666,230364.0
2017-05-19 15:40:00,45.3,45.35,45.19,45.24,284292.0,43.9666,44.0151,43.8598,43.9084,284292.0
2017-05-19 15:50:00,45.24,45.29,45.2,45.22,555266.0,43.9084,43.9569,43.8696,43.889,555266.0
2017-05-22 09:30:00,45.31,45.71,45.31,45.65,174051.0,43.9763,44.3645,43.9763,44.3063,174051.0
2017-05-22 09:40:00,45.67,45.9,45.67,45.85,92154.0,44.3257,44.5489,44.3257,44.5004,92154.0
2017-05-22 09:50:00,45.87,45.98,45.78,45.87,105314.0,44.5198,44.6266,44.4325,44.5198,105314.0
2017-05-22 10:00:00,45.88,46.04,45.82,46.02,125649.0,44.5295,44.6848,44.4713,44.6654,125649.0
2017-05-22 10:10:00,46.0,46.05,45.96,45.98,81291.0,44.646,44.6945,44.6072,44.6266,81291.0
2017-05-22 10:20:00,45.97,45.98,45.79,45.96,408442.0,44.6169,44.6266,44.4422,44.6072,408442.0
2017-05-22 10:30:00,45.95,45.95,45.78,45.86,284241.0,44.5975,44.5975,44.4325,44.5101,284241.0
2017-05-22 10:40:00,45.86,45.86,45.69,45.71,70750.0,44.5101,44.5101,44.3451,44.3645,70750.0
2017-05-22 10:50:00,45.72,45.9,45.71,45.88,62144.0,44.3742,44.5489,44.3645,44.5295,62144.0
2017-05-22 11:00:00,45.88,45.98,45.86,45.96,56090.0,44.5295,44.6266,44.5101,44.6072,56090.0
2017-05-22 11:10:00,45.97,46.07,45.95,46.07,77919.0,44.6169,44.7139,44.5975,44.7139,77919.0
2017-05-22 11:20:00,46.07,46.09,46.01,46.06,73640.0,44.7139,44.7334,44.6557,44.7042,73640.0
2017-05-22 11:30:00,46.06,46.1,45.99,46.01,40407.0,44.7042,44.7431,44.6363,44.6557,40407.0
2017-05-22 11:40:00,45.99,46.03,45.95,45.97,22662.0,44.6363,44.6751,44.5975,44.6169,22662.0
2017-05-22 11:50:00,45.98,46.05,45.97,46.04,33454.0,44.6266,44.6945,44.6169,44.6848,33454.0
2017-05-22 12:00:00,46.04,46.07,45.98,46.01,40206.0,44.6848,44.7139,44.6266,44.6557,40206.0
2017-05-22 12:10:00,46.0,46.16,46.0,46.09,41929.0,44.646,44.8013,44.646,44.7334,41929.0
2017-05-22 12:20:00,46.08,46.1,46.05,46.08,28499.0,44.7237,44.7431,44.6945,44.7237,28499.0
2017-05-22 12:30:00,46.08,46.11,46.01,46.02,66098.0,44.7237,44.7528,44.6557,44.6654,66098.0
2017-05-22 12:40:00,46.02,46.06,46.02,46.04,49242.0,44.6654,44.7042,44.6654,44.6848,49242.0
2017-05-22 12:50:00,46.04,46.04,45.97,45.97,23193.0,44.6848,44.6848,44.6169,44.6169,23193.0
2017-05-22 13:00:00,45.98,45.99,45.94,45.97,42007.0,44.6266,44.6363,44.5878,44.6169,42007.0
2017-05-22 13:10:00,45.98,46.04,45.98,46.02,30900.0,44.6266,44.6848,44.6266,44.6654,30900.0
2017-05-22 13:20:00,46.02,46.07,45.99,46.06,19209.0,44.6654,44.7139,44.6363,44.7042,19209.0
2017-05-22 13:30:00,46.07,46.07,46.02,46.06,29578.0,44.7139,44.7139,44.6654,44.7042,29578.0
2017-05-22 13:40:00,46.05,46.09,46.03,46.06,67123.0,44.6945,44.7334,44.6751,44.7042,67123.0
2017-05-22 13:50:00,46.06,46.09,46.02,46.05,34235.0,44.7042,44.7334,44.6654,44.6945,34235.0
2017-05-22 14:00:00,46.05,46.1,46.02,46.03,57362.0,44.6945,44.7431,44.6654,44.6751,57362.0
2017-05-22 14:10:00,46.04,46.05,45.89,45.89,88445.0,44.6848,44.6945,44.5392,44.5392,88445.0
2017-05-22 14:20:00,45.89,46.0,45.89,45.98,45971.0,44.5392,44.646,44.5392,44.6266,45971.0
2017-05-22 14:30:00,45.98,46.03,45.98,46.02,27892.0,44.6266,44.6751,44.6266,44.6654,27892.0
2017-05-22 14:40:00,46.02,46.08,46.01,46.06,67428.0,44.6654,44.7237,44.6557,44.7042,67428.0
2017-05-22 14:50:00,46.07,46.12,46.04,46.12,90178.0,44.7139,44.7625,44.6848,44.7625,90178.0
2017-05-22 15:00:00,46.11,46.22,46.1,46.22,304802.0,44.7528,44.8595,44.7431,44.8595,304802.0
2017-05-22 15:10:00,46.21,46.24,46.14,46.16,137678.0,44.8498,44.8789,44.7819,44.8013,137678.0
2017-05-22 15:20:00,46.16,46.17,46.12,46.15,75413.0,44.8013,44.811,44.7625,44.7916,75413.0
2017-05-22 15:30:00,46.15,46.18,46.11,46.15,96735.0,44.7916,44.8207,44.7528,44.7916,96735.0
2017-05-22 15:40:00,46.15,46.18,46.1,46.15,117343.0,44.7916,44.8207,44.7431,44.7916,117343.0
2017-05-22 15:50:00,46.15,46.25,46.15,46.21,549830.0,44.7916,44.8886,44.7916,44.8498,549830.0
2017-05-23 09:30:00,46.27,46.35,46.05,46.16,125339.0,44.9081,44.9857,44.6945,44.8013,125339.0
2017-05-23 09:40:00,46.17,46.19,45.94,46.09,78856.0,44.811,44.8304,44.5878,44.7334,78856.0
2017-05-23 09:50:00,46.09,46.45,46.05,46.39,140696.0,44.7334,45.0828,44.6945,45.0245,140696.0
2017-05-23 10:00:00,46.37,46.4,46.27,46.4,66668.0,45.0051,45.0342,44.9081,45.0342,66668.0
2017-05-23 10:10:00,46.4,46.45,46.25,46.33,74123.0,45.0342,45.0828,44.8886,44.9663,74123.0
2017-05-23 10:20:00,46.33,46.49,46.33,46.44,36737.0,44.9663,45.1216,44.9663,45.0731,36737.0
2017-05-23 10:30:00,46.43,46.56,46.41,46.47,74913.0,45.0633,45.1895,45.0439,45.1022,74913.0
2017-05-23 10:40:00,46.46,46.47,46.39,46.39,51872.0,45.0925,45.1022,45.0245,45.0245,51872.0
2017-05-23 10:50:00,46.4,46.44,46.25,46.31,80422.0,45.0342,45.0731,44.8886,44.9469,80422.0
2017-05-23 11:00:00,46.32,46.34,46.24,46.28,44803.0,44.9566,44.976,44.8789,44.9178,44803.0
2017-05-23 11:10:00,46.28,46.3,46.2,46.3,53305.0,44.9178,44.9372,44.8401,44.9372,53305.0
2017-05-23 11:20:00,46.3,46.39,46.3,46.38,34845.0,44.9372,45.0245,44.9372,45.0148,34845.0
2017-05-23 11:30:00,46.38,46.45,46.36,46.37,31342.0,45.0148,45.0828,44.9954,45.0051,31342.0
2017-05-23 11:40:00,46.36,46.56,46.35,46.54,110141.0,44.9954,45.1895,44.9857,45.1701,110141.0
2017-05-23 11:50:00,46.56,46.58,46.42,46.42,72553.0,45.1895,45.2089,45.0536,45.0536,72553.0
2017-05-23 12:00:00,46.43,46.53,46.38,46.53,51591.0,45.0633,45.1604,45.0148,45.1604,51591.0
2017-05-23 12:10:00,46.53,46.53,46.46,46.47,33702.0,45.1604,45.1604,45.0925,45.1022,33702.0
2017-05-23 12:20:00,46.47,46.54,46.43,46.44,41309.0,45.1022,45.1701,45.0633,45.0731,41309.0
2017-05-23 12:30:00,46.45,46.55,46.44,46.5,32818.0,45.0828,45.1798,45.0731,45.1313,32818.0
2017-05-23 12:40:00,46.51,46.52,46.47,46.51,30092.0,45.141,45.1507,45.1022,45.141,30092.0
2017-05-23 12:50:00,46.51,46.53,46.48,46.48,28055.0,45.141,45.1604,45.1119,45.1119,28055.0
2017-05-23 13:00:00,46.48,46.53,46.46,46.52,30220.0,45.1119,45.1604,45.0925,45.1507,30220.0
2017-05-23 13:10:00,46.52,46.58,46.5,46.56,49298.0,45.1507,45.2089,45.1313,45.1895,49298.0
2017-05-23 13:20:00,46.56,46.58,46.5,46.53,36321.0,45.1895,45.2089,45.1313,45.1604,36321.0
2017-05-23 13:30:00,46.53,46.63,46.52,46.57,59490.0,45.1604,45.2575,45.1507,45.1992,59490.0
2017-05-23 13:40:00,46.55,46.68,46.55,46.68,69701.0,45.1798,45.306,45.1798,45.306,69701.0
2017-05-23 13:50:00,46.67,46.69,46.56,46.6,59988.0,45.2963,45.3157,45.1895,45.2283,59988.0
2017-05-23 14:00:00,46.61,46.67,46.56,46.63,39021.0,45.2381,45.2963,45.1895,45.2575,39021.0
2017-05-23 14:10:00,46.63,46.65,46.56,46.62,40166.0,45.2575,45.2769,45.1895,45.2478,40166.0
2017-05-23 14:20:00,46.63,46.64,46.56,46.61,40113.0,45.2575,45.2672,45.1895,45.2381,40113.0
2017-05-23 14:30:00,46.6,46.63,46.55,46.56,42882.0,45.2283,45.2575,45.1798,45.1895,42882.0
2017-05-23 14:40:00,46.56,46.66,46.55,46.61,41178.0,45.1895,45.2866,45.1798,45.2381,41178.0
2017-05-23 14:50:00,46.61,46.65,46.58,46.65,30228.0,45.2381,45.2769,45.2089,45.2769,30228.0
2017-05-23 15:00:00,46.65,46.68,46.62,46.64,54568.0,45.2769,45.306,45.2478,45.2672,54568.0
2017-05-23 15:10:00,46.63,46.65,46.53,46.54,61430.0,45.2575,45.2769,45.1604,45.1701,61430.0
2017-05-23 15:20:00,46.55,46.6,46.49,46.6,81859.0,45.1798,45.2283,45.1216,45.2283,81859.0
2017-05-23 15:30:00,46.59,46.6,46.52,46.59,64558.0,45.2186,45.2283,45.1507,45.2186,64558.0
2017-05-23 15:40:00,46.59,46.6,46.54,46.58,84388.0,45.2186,45.2283,45.1701,45.2089,84388.0
2017-05-23 15:50:00,46.57,46.67,46.56,46.67,381859.0,45.1992,45.2963,45.1895,45.2963,381859.0
2017-05-24 09:30:00,46.74,47.07,46.7,46.85,164603.0,45.3642,45.6845,45.3254,45.471,164603.0
2017-05-24 09:40:00,46.86,47.14,46.86,47.11,94124.0,45.4807,45.7525,45.4807,45.7233,94124.0
2017-05-24 09:50:00,47.11,47.16,46.97,47.05,225647.0,45.7233,45.7719,45.5875,45.6651,225647.0
2017-05-24 10:00:00,47.05,47.3,47.05,47.17,194695.0,45.6651,45.9077,45.6651,45.7816,194695.0
2017-05-24 10:10:00,47.17,47.34,47.15,47.21,162283.0,45.7816,45.9466,45.7622,45.8204,162283.0
2017-05-24 10:20:00,47.19,47.39,47.13,47.32,188452.0,45.801,45.9951,45.7427,45.9272,188452.0
2017-05-24 10:30:00,47.32,47.43,47.32,47.36,117067.0,45.9272,46.0339,45.9272,45.966,117067.0
2017-05-24 10:40:00,47.35,47.35,47.14,47.15,405232.0,45.9563,45.9563,45.7525,45.7622,405232.0
2017-05-24 10:50:00,47.15,47.21,47.13,47.16,93977.0,45.7622,45.8204,45.7427,45.7719,93977.0
2017-05-24 11:00:00,47.16,47.17,46.89,46.91,165305.0,45.7719,45.7816,45.5098,45.5292,165305.0
2017-05-24 11:10:00,46.92,46.93,46.79,46.86,145281.0,45.5389,45.5486,45.4128,45.4807,145281.0
2017-05-24 11:20:00,46.86,46.89,46.78,46.78,53188.0,45.4807,45.5098,45.403,45.403,53188.0
2017-05-24 11:30:00,46.79,46.87,46.79,46.81,47203.0,45.4128,45.4904,45.4128,45.4322,47203.0
2017-05-24 11:40:00,46.82,46.87,46.77,46.79,35071.0,45.4419,45.4904,45.3933,45.4128,35071.0
2017-05-24 11:50:00,46.8,46.8,46.72,46.79,32113.0,45.4225,45.4225,45.3448,45.4128,32113.0
2017-05-24 12:00:00,46.79,46.82,46.67,46.69,41634.0,45.4128,45.4419,45.2963,45.3157,41634.0
2017-05-24 12:10:00,46.68,46.72,46.66,46.68,71755.0,45.306,45.3448,45.2866,45.306,71755.0
2017-05-24 12:20:00,46.67,46.69,46.65,46.68,34965.0,45.2963,45.3157,45.2769,45.306,34965.0
2017-05-24 12:30:00,46.68,46.84,46.68,46.82,44176.0,45.306,45.4613,45.306,45.4419,44176.0
2017-05-24 12:40:00,46.82,46.84,46.77,46.83,30470.0,45.4419,45.4613,45.3933,45.4516,30470.0
2017-05-24 12:50:00,46.82,46.87,46.81,46.83,26395.0,45.4419,45.4904,45.4322,45.4516,26395.0
2017-05-24 13:00:00,46.84,46.85,46.78,46.83,25352.0,45.4613,45.471,45.403,45.4516,25352.0
2017-05-24 13:10:00,46.83,46.85,46.75,46.77,26741.0,45.4516,45.471,45.3739,45.3933,26741.0
2017-05-24 13:20:00,46.76,46.79,46.75,46.78,22974.0,45.3836,45.4128,45.3739,45.403,22974.0
2017-05-24 13:30:00,46.79,46.85,46.78,46.8,27350.0,45.4128,45.471,45.403,45.4225,27350.0
2017-05-24 13:40:00,46.81,46.86,46.78,46.86,20203.0,45.4322,45.4807,45.403,45.4807,20203.0
2017-05-24 13:50:00,46.86,46.88,46.83,46.84,34166.0,45.4807,45.5001,45.4516,45.4613,34166.0
2017-05-24 14:00:00,46.85,46.94,46.82,46.91,59357.0,45.471,45.5583,45.4419,45.5292,59357.0
2017-05-24 14:10:00,46.91,46.94,46.86,46.9,56855.0,45.5292,45.5583,45.4807,45.5195,56855.0
2017-05-24 14:20:00,46.9,46.9,46.83,46.9,38278.0,45.5195,45.5195,45.4516,45.5195,38278.0
2017-05-24 14:30:00,46.89,46.91,46.86,46.87,51969.0,45.5098,45.5292,45.4807,45.4904,51969.0
2017-05-24 14:40:00,46.86,46.87,46.82,46.85,27478.0,45.4807,45.4904,45.4419,45.471,27478.0
2017-05-24 14:50:00,46.84,46.85,46.74,46.79,36851.0,45.4613,45.471,45.3642,45.4128,36851.0
2017-05-24 15:00:00,46.79,46.83,46.69,46.72,81339.0,45.4128,45.4516,45.3157,45.3448,81339.0
2017-05-24 15:10:00,46.72,46.73,46.66,46.7,54301.0,45.3448,45.3545,45.2866,45.3254,54301.0
2017-05-24 15:20:00,46.7,46.75,46.67,46.69,40594.0,45.3254,45.3739,45.2963,45.3157,40594.0
2017-05-24 15:30:00,46.69,46.76,46.69,46.72,60639.0,45.3157,45.3836,45.3157,45.3448,60639.0
2017-05-24 15:40:00,46.73,46.77,46.71,46.75,79998.0,45.3545,45.3933,45.3351,45.3739,79998.0
2017-05-24 15:50:00,46.75,46.84,46.74,46.78,303744.0,45.3739,45.4613,45.3642,45.403,303744.0
2017-05-25 09:30:00,46.99,47.3,46.82,47.15,161284.0,45.6069,45.9077,45.4419,45.7622,161284.0
2017-05-25 09:40:00,47.18,47.4,47.17,47.35,155129.0,45.7913,46.0048,45.7816,45.9563,155129.0
2017-05-25 09:50:00,47.36,47.42,47.25,47.26,134941.0,45.966,46.0242,45.8592,45.8689,134941.0
2017-05-25 10:00:00,47.26,47.28,47.09,47.13,111369.0,45.8689,45.8883,45.7039,45.7427,111369.0
2017-05-25 10:10:00,47.14,47.4,47.12,47.21,130844.0,45.7525,46.0048,45.733,45.8204,130844.0
2017-05-25 10:20:00,47.21,47.28,47.15,47.19,52769.0,45.8204,45.8883,45.7622,45.801,52769.0
2017-05-25 10:30:00,47.2,47.27,47.16,47.25,44416.0,45.8107,45.8786,45.7719,45.8592,44416.0
2017-05-25 10:40:00,47.26,47.28,47.16,47.16,68372.0,45.8689,45.8883,45.7719,45.7719,68372.0
2017-05-25 10:50:00,47.16,47.3,47.13,47.27,84718.0,45.7719,45.9077,45.7427,45.8786,84718.0
2017-05-25 11:00:00,47.27,47.33,47.22,47.32,73233.0,45.8786,45.9369,45.8301,45.9272,73233.0
2017-05-25 11:10:00,47.33,47.34,47.24,47.26,30831.0,45.9369,45.9466,45.8495,45.8689,30831.0
2017-05-25 11:20:00,47.27,47.34,47.25,47.33,44831.0,45.8786,45.9466,45.8592,45.9369,44831.0
2017-05-25 11:30:00,47.33,47.34,47.13,47.19,80186.0,45.9369,45.9466,45.7427,45.801,80186.0
2017-05-25 11:40:00,47.2,47.23,47.13,47.23,53176.0,45.8107,45.8398,45.7427,45.8398,53176.0
2017-05-25 11:50:00,47.23,47.28,47.22,47.23,28271.0,45.8398,45.8883,45.8301,45.8398,28271.0
2017-05-25 12:00:00,47.23,47.29,47.2,47.25,69134.0,45.8398,45.898,45.8107,45.8592,69134.0
2017-05-25 12:10:00,47.26,47.32,47.23,47.3,113930.0,45.8689,45.9272,45.8398,45.9077,113930.0
2017-05-25 12:20:00,47.29,47.38,47.29,47.34,96104.0,45.898,45.9854,45.898,45.9466,96104.0
2017-05-25 12:30:00,47.34,47.39,47.3,47.38,146644.0,45.9466,45.9951,45.9077,45.9854,146644.0
2017-05-25 12:40:00,47.38,47.5,47.38,47.47,140122.0,45.9854,46.1019,45.9854,46.0727,140122.0
2017-05-25 12:50:00,47.48,47.54,47.46,47.5,114925.0,46.0824,46.1407,46.063,46.1019,114925.0
2017-05-25 13:00:00,47.5,47.57,47.49,47.55,50482.0,46.1019,46.1698,46.0921,46.1504,50482.0
2017-05-25 13:10:00,47.56,47.62,47.52,47.58,78015.0,46.1601,46.2183,46.1213,46.1795,78015.0
2017-05-25 13:20:00,47.58,47.64,47.55,47.63,51759.0,46.1795,46.2377,46.1504,46.228,51759.0
2017-05-25 13:30:00,47.63,47.65,47.52,47.53,60705.0,46.228,46.2474,46.1213,46.131,60705.0
2017-05-25 13:40:00,47.53,47.64,47.51,47.54,55772.0,46.131,46.2377,46.1116,46.1407,55772.0
2017-05-25 13:50:00,47.54,47.63,47.54,47.63,57352.0,46.1407,46.228,46.1407,46.228,57352.0
2017-05-25 14:00:00,47.61,47.68,47.61,47.64,65472.0,46.2086,46.2766,46.2086,46.2377,65472.0
2017-05-25 14:10:00,47.64,47.65,47.6,47.65,48155.0,46.2377,46.2474,46.1989,46.2474,48155.0
2017-05-25 14:20:00,47.65,47.71,47.64,47.65,130391.0,46.2474,46.3057,46.2377,46.2474,130391.0
2017-05-25 14:30:00,47.64,47.79,47.6,47.78,120919.0,46.2377,46.3833,46.1989,46.3736,120919.0
2017-05-25 14:40:00,47.78,47.8,47.71,47.75,69497.0,46.3736,46.393,46.3057,46.3445,69497.0
2017-05-25 14:50:00,47.75,47.85,47.75,47.83,110565.0,46.3445,46.4416,46.3445,46.4221,110565.0
2017-05-25 15:00:00,47.84,47.89,47.8,47.8,164243.0,46.4318,46.4804,46.393,46.393,164243.0
2017-05-25 15:10:00,47.81,47.84,47.78,47.81,110099.0,46.4027,46.4318,46.3736,46.4027,110099.0
2017-05-25 15:20:00,47.82,47.9,47.78,47.89,151266.0,46.4124,46.4901,46.3736,46.4804,151266.0
2017-05-25 15:30:00,47.89,48.0,47.83,47.98,299473.0,46.4804,46.5871,46.4221,46.5677,299473.0
2017-05-25 15:40:00,47.98,48.04,47.91,48.02,393461.0,46.5677,46.626,46.4998,46.6065,393461.0
2017-05-25 15:50:00,48.01,48.12,47.99,48.02,595265.0,46.5968,46.7036,46.5774,46.6065,595265.0
2017-05-26 09:30:00,47.79,48.28,47.72,48.28,213420.0,46.3833,46.8589,46.3154,46.8589,213420.0
2017-05-26 09:40:00,48.27,48.45,48.15,48.35,166530.0,46.8492,47.0239,46.7327,46.9268,166530.0
2017-05-26 09:50:00,48.35,48.43,48.2,48.43,119430.0,46.9268,47.0045,46.7812,47.0045,119430.0
2017-05-26 10:00:00,48.4,48.58,48.26,48.27,231664.0,46.9754,47.1501,46.8395,46.8492,231664.0
2017-05-26 10:10:00,48.27,48.53,48.27,48.46,97771.0,46.8492,47.1015,46.8492,47.0336,97771.0
2017-05-26 10:20:00,48.47,48.56,48.46,48.55,205952.0,47.0433,47.1307,47.0336,47.1209,205952.0
2017-05-26 10:30:00,48.55,48.56,48.26,48.33,134974.0,47.1209,47.1307,46.8395,46.9074,134974.0
2017-05-26 10:40:00,48.33,48.48,48.33,48.41,110185.0,46.9074,47.053,46.9074,46.9851,110185.0
2017-05-26 10:50:00,48.41,48.54,48.37,48.38,108318.0,46.9851,47.1112,46.9462,46.956,108318.0
2017-05-26 11:00:00,48.38,48.56,48.38,48.54,92265.0,46.956,47.1307,46.956,47.1112,92265.0
2017-05-26 11:10:00,48.55,48.6,48.5,48.6,150542.0,47.1209,47.1695,47.0724,47.1695,150542.0
2017-05-26 11:20:00,48.59,48.74,48.59,48.73,173479.0,47.1598,47.3054,47.1598,47.2956,173479.0
2017-05-26 11:30:00,48.73,48.82,48.69,48.71,157329.0,47.2956,47.383,47.2568,47.2762,157329.0
2017-05-26 11:40:00,48.71,48.75,48.56,48.59,142902.0,47.2762,47.3151,47.1307,47.1598,142902.0
2017-05-26 11:50:00,48.59,48.62,48.51,48.55,108677.0,47.1598,47.1889,47.0821,47.1209,108677.0
2017-05-26 12:00:00,48.56,48.71,48.55,48.7,119185.0,47.1307,47.2762,47.1209,47.2665,119185.0
2017-05-26 12:10:00,48.71,48.74,48.67,48.68,70336.0,47.2762,47.3054,47.2374,47.2471,70336.0
2017-05-26 12:20:00,48.68,48.71,48.63,48.7,127203.0,47.2471,47.2762,47.1986,47.2665,127203.0
2017-05-26 12:30:00,48.7,48.71,48.54,48.58,98392.0,47.2665,47.2762,47.1112,47.1501,98392.0
2017-05-26 12:40:00,48.57,48.6,48.46,48.5,52835.0,47.1404,47.1695,47.0336,47.0724,52835.0
2017-05-26 12:50:00,48.5,48.63,48.48,48.59,102991.0,47.0724,47.1986,47.053,47.1598,102991.0
2017-05-26 13:00:00,48.58,48.59,48.51,48.53,46571.0,47.1501,47.1598,47.0821,47.1015,46571.0
2017-05-26 13:10:00,48.54,48.65,48.54,48.64,63886.0,47.1112,47.218,47.1112,47.2083,63886.0
2017-05-26 13:20:00,48.65,48.67,48.61,48.66,53371.0,47.218,47.2374,47.1792,47.2277,53371.0
2017-05-26 13:30:00,48.66,48.7,48.62,48.69,92376.0,47.2277,47.2665,47.1889,47.2568,92376.0
2017-05-26 13:40:00,48.7,48.7,48.57,48.65,162088.0,47.2665,47.2665,47.1404,47.218,162088.0
2017-05-26 13:50:00,48.66,48.72,48.65,48.68,61780.0,47.2277,47.2859,47.218,47.2471,61780.0
2017-05-26 14:00:00,48.68,48.68,48.61,48.66,67001.0,47.2471,47.2471,47.1792,47.2277,67001.0
2017-05-26 14:10:00,48.66,48.71,48.63,48.69,78348.0,47.2277,47.2762,47.1986,47.2568,78348.0
2017-05-26 14:20:00,48.7,48.75,48.67,48.69,52836.0,47.2665,47.3151,47.2374,47.2568,52836.0
2017-05-26 14:30:00,48.69,48.74,48.68,48.72,57047.0,47.2568,47.3054,47.2471,47.2859,57047.0
2017-05-26 14:40:00,48.72,48.74,48.69,48.73,61262.0,47.2859,47.3054,47.2568,47.2956,61262.0
2017-05-26 14:50:00,48.73,48.76,48.62,48.7,119755.0,47.2956,47.3248,47.1889,47.2665,119755.0
2017-05-26 15:00:00,48.71,48.72,48.58,48.62,107382.0,47.2762,47.2859,47.1501,47.1889,107382.0
2017-05-26 15:10:00,48.62,48.63,48.59,48.6,116897.0,47.1889,47.1986,47.1598,47.1695,116897.0
2017-05-26 15:20:00,48.6,48.67,48.59,48.65,121643.0,47.1695,47.2374,47.1598,47.218,121643.0
2017-05-26 15:30:00,48.65,48.77,48.65,48.72,159021.0,47.218,47.3345,47.218,47.2859,159021.0
2017-05-26 15:40:00,48.72,48.78,48.69,48.76,234056.0,47.2859,47.3442,47.2568,47.3248,234056.0
2017-05-26 15:50:00,48.77,48.81,48.66,48.73,506527.0,47.3345,47.3733,47.2277,47.2956,506527.0
2017-05-30 09:30:00,48.4,48.5,47.79,48.24,362716.0,46.9754,47.0724,46.3833,46.8201,362716.0
2017-05-30 09:40:00,48.25,48.55,48.14,48.48,93545.0,46.8298,47.1209,46.723,47.053,93545.0
2017-05-30 09:50:00,48.48,48.49,48.26,48.26,66340.0,47.053,47.0627,46.8395,46.8395,66340.0
2017-05-30 10:00:00,48.28,48.32,48.04,48.09,132726.0,46.8589,46.8977,46.626,46.6745,132726.0
2017-05-30 10:10:00,48.09,48.13,47.92,48.07,298241.0,46.6745,46.7133,46.5095,46.6551,298241.0
2017-05-30 10:20:00,48.08,48.17,48.06,48.08,89209.0,46.6648,46.7521,46.6454,46.6648,89209.0
2017-05-30 10:30:00,48.08,48.18,47.99,48.02,109279.0,46.6648,46.7618,46.5774,46.6065,109279.0
2017-05-30 10:40:00,48.03,48.07,47.91,48.04,119348.0,46.6163,46.6551,46.4998,46.626,119348.0
2017-05-30 10:50:00,48.04,48.13,48.02,48.02,83137.0,46.626,46.7133,46.6065,46.6065,83137.0
2017-05-30 11:00:00,48.02,48.06,47.97,48.0,96084.0,46.6065,46.6454,46.558,46.5871,96084.0
2017-05-30 11:10:00,48.0,48.07,47.99,48.03,119587.0,46.5871,46.6551,46.5774,46.6163,119587.0
2017-05-30 11:20:00,48.03,48.09,48.03,48.05,67551.0,46.6163,46.6745,46.6163,46.6357,67551.0
2017-05-30 11:30:00,48.05,48.07,47.92,47.94,97188.0,46.6357,46.6551,46.5095,46.5289,97188.0
2017-05-30 11:40:00,47.94,47.96,47.86,47.94,89022.0,46.5289,46.5483,46.4513,46.5289,89022.0
2017-05-30 11:50:00,47.94,48.09,47.94,48.05,67711.0,46.5289,46.6745,46.5289,46.6357,67711.0
2017-05-30 12:00:00,48.06,48.16,48.03,48.15,51847.0,46.6454,46.7424,46.6163,46.7327,51847.0
2017-05-30 12:10:00,48.15,48.17,48.11,48.13,52837.0,46.7327,46.7521,46.6939,46.7133,52837.0
2017-05-30 12:20:00,48.12,48.16,47.99,48.03,46166.0,46.7036,46.7424,46.5774,46.6163,46166.0
2017-05-30 12:30:00,48.03,48.04,47.95,47.98,40434.0,46.6163,46.626,46.5386,46.5677,40434.0
2017-05-30 12:40:00,47.99,48.53,47.98,48.39,191481.0,46.5774,47.1015,46.5677,46.9657,191481.0
2017-05-30 12:50:00,48.38,48.57,48.31,48.43,190873.0,46.956,47.1404,46.888,47.0045,190873.0
2017-05-30 13:00:00,48.43,48.5,48.41,48.46,71479.0,47.0045,47.0724,46.9851,47.0336,71479.0
2017-05-30 13:10:00,48.45,48.58,48.45,48.54,83191.0,47.0239,47.1501,47.0239,47.1112,83191.0
2017-05-30 13:20:00,48.54,48.58,48.21,48.32,215625.0,47.1112,47.1501,46.791,46.8977,215625.0
2017-05-30 13:30:00,48.33,48.39,48.28,48.3,92270.0,46.9074,46.9657,46.8589,46.8783,92270.0
2017-05-30 13:40:00,48.31,48.34,48.27,48.34,60529.0,46.888,46.9171,46.8492,46.9171,60529.0
2017-05-30 13:50:00,48.34,48.39,48.28,48.33,73013.0,46.9171,46.9657,46.8589,46.9074,73013.0
2017-05-30 14:00:00,48.33,48.35,48.24,48.28,63269.0,46.9074,46.9268,46.8201,46.8589,63269.0
2017-05-30 14:10:00,48.27,48.3,48.2,48.21,85169.0,46.8492,46.8783,46.7812,46.791,85169.0
2017-05-30 14:20:00,48.22,48.22,48.16,48.19,46772.0,46.8007,46.8007,46.7424,46.7715,46772.0
2017-05-30 14:30:00,48.18,48.19,48.13,48.17,90879.0,46.7618,46.7715,46.7133,46.7521,90879.0
2017-05-30 14:40:00,48.17,48.25,48.16,48.18,72656.0,46.7521,46.8298,46.7424,46.7618,72656.0
2017-05-30 14:50:00,48.19,48.25,48.19,48.21,62760.0,46.7715,46.8298,46.7715,46.791,62760.0
2017-05-30 15:00:00,48.22,48.27,48.15,48.16,91156.0,46.8007,46.8492,46.7327,46.7424,91156.0
2017-05-30 15:10:00,48.15,48.21,48.14,48.21,100875.0,46.7327,46.791,46.723,46.791,100875.0
2017-05-30 15:20:00,48.2,48.2,48.1,48.1,110122.0,46.7812,46.7812,46.6842,46.6842,110122.0
2017-05-30 15:30:00,48.1,48.11,47.94,47.96,138166.0,46.6842,46.6939,46.5289,46.5483,138166.0
2017-05-30 15:40:00,47.96,48.01,47.95,47.99,220534.0,46.5483,46.5968,46.5386,46.5774,220534.0
2017-05-30 15:50:00,47.99,48.02,47.92,47.95,568737.0,46.5774,46.6065,46.5095,46.5386,568737.0
2017-05-31 09:30:00,48.2,48.48,48.0,48.04,205335.0,46.7812,47.053,46.5871,46.626,205335.0
2017-05-31 09:40:00,48.03,48.18,47.73,47.73,132349.0,46.6163,46.7618,46.3251,46.3251,132349.0
2017-05-31 09:50:00,47.75,47.81,47.53,47.66,193651.0,46.3445,46.4027,46.131,46.2571,193651.0
2017-05-31 10:00:00,47.67,47.75,47.56,47.72,86432.0,46.2668,46.3445,46.1601,46.3154,86432.0
2017-05-31 10:10:00,47.72,47.85,47.69,47.82,83678.0,46.3154,46.4416,46.2863,46.4124,83678.0
2017-05-31 10:20:00,47.82,47.84,47.75,47.84,53974.0,46.4124,46.4318,46.3445,46.4318,53974.0
2017-05-31 10:30:00,47.83,48.04,47.8,47.99,75556.0,46.4221,46.626,46.393,46.5774,75556.0
2017-05-31 10:40:00,48.01,48.06,47.91,48.0,80602.0,46.5968,46.6454,46.4998,46.5871,80602.0
2017-05-31 10:50:00,48.01,48.07,47.97,48.05,48376.0,46.5968,46.6551,46.558,46.6357,48376.0
2017-05-31 11:00:00,48.05,48.09,47.79,47.82,113596.0,46.6357,46.6745,46.3833,46.4124,113596.0
2017-05-31 11:10:00,47.82,47.89,47.69,47.89,77445.0,46.4124,46.4804,46.2863,46.4804,77445.0
2017-05-31 11:20:00,47.9,47.97,47.81,47.86,46782.0,46.4901,46.558,46.4027,46.4513,46782.0
2017-05-31 11:30:00,47.87,47.95,47.77,47.77,44292.0,46.461,46.5386,46.3639,46.3639,44292.0
2017-05-31 11:40:00,47.76,47.96,47.76,47.96,49672.0,46.3542,46.5483,46.3542,46.5483,49672.0
2017-05-31 11:50:00,47.95,47.98,47.91,47.91,35069.0,46.5386,46.5677,46.4998,46.4998,35069.0
2017-05-31 12:00:00,47.91,48.04,47.9,47.98,26745.0,46.4998,46.626,46.4901,46.5677,26745.0
2017-05-31 12:10:00,47.98,48.01,47.93,47.94,36384.0,46.5677,46.5968,46.5192,46.5289,36384.0
2017-05-31 12:20:00,47.95,48.01,47.93,47.98,43452.0,46.5386,46.5968,46.5192,46.5677,43452.0
2017-05-31 12:30:00,47.97,48.09,47.94,48.08,31811.0,46.558,46.6745,46.5289,46.6648,31811.0
2017-05-31 12:40:00,48.1,48.1,47.96,48.0,91274.0,46.6842,46.6842,46.5483,46.5871,91274.0
2017-05-31 12:50:00,48.01,48.06,47.97,48.0,29006.0,46.5968,46.6454,46.558,46.5871,29006.0
2017-05-31 13:00:00,48.01,48.05,48.01,48.04,13308.0,46.5968,46.6357,46.5968,46.626,13308.0
2017-05-31 13:10:00,48.05,48.08,47.98,47.99,37961.0,46.6357,46.6648,46.5677,46.5774,37961.0
2017-05-31 13:20:00,47.98,48.01,47.95,47.96,28234.0,46.5677,46.5968,46.5386,46.5483,28234.0
2017-05-31 13:30:00,47.96,48.03,47.94,48.01,31724.0,46.5483,46.6163,46.5289,46.5968,31724.0
2017-05-31 13:40:00,48.0,48.0,47.94,47.98,42658.0,46.5871,46.5871,46.5289,46.5677,42658.0
2017-05-31 13:50:00,47.98,48.05,47.95,48.04,71068.0,46.5677,46.6357,46.5386,46.626,71068.0
2017-05-31 14:00:00,48.03,48.1,48.02,48.02,67667.0,46.6163,46.6842,46.6065,46.6065,67667.0
2017-05-31 14:10:00,48.02,48.07,47.96,48.05,53166.0,46.6065,46.6551,46.5483,46.6357,53166.0
2017-05-31 14:20:00,48.05,48.18,48.05,48.12,68945.0,46.6357,46.7618,46.6357,46.7036,68945.0
2017-05-31 14:30:00,48.11,48.27,48.1,48.26,89287.0,46.6939,46.8492,46.6842,46.8395,89287.0
2017-05-31 14:40:00,48.26,48.34,48.24,48.27,66305.0,46.8395,46.9171,46.8201,46.8492,66305.0
2017-05-31 14:50:00,48.26,48.34,48.24,48.25,201151.0,46.8395,46.9171,46.8201,46.8298,201151.0
2017-05-31 15:00:00,48.25,48.31,48.23,48.25,76089.0,46.8298,46.888,46.8104,46.8298,76089.0
2017-05-31 15:10:00,48.25,48.28,48.22,48.27,81063.0,46.8298,46.8589,46.8007,46.8492,81063.0
2017-05-31 15:20:00,48.28,48.43,48.28,48.4,105658.0,46.8589,47.0045,46.8589,46.9754,105658.0
2017-05-31 15:30:00,48.4,48.43,48.3,48.32,89549.0,46.9754,47.0045,46.8783,46.8977,89549.0
2017-05-31 15:40:00,48.33,48.41,48.32,48.39,124787.0,46.9074,46.9851,46.8977,46.9657,124787.0
2017-05-31 15:50:00,48.39,48.45,48.33,48.41,443745.0,46.9657,47.0239,46.9074,46.9851,443745.0
2017-06-01 09:30:00,48.5,48.75,48.3,48.73,237908.0,47.0724,47.3151,46.8783,47.2956,237908.0
2017-06-01 09:40:00,48.73,49.0,48.68,48.95,166255.0,47.2956,47.5577,47.2471,47.5092,166255.0
2017-06-01 09:50:00,48.94,49.16,48.89,49.13,126552.0,47.4995,47.713,47.4509,47.6839,126552.0
2017-06-01 10:00:00,49.12,49.21,49.03,49.19,128113.0,47.6742,47.7615,47.5868,47.7421,128113.0
2017-06-01 10:10:00,49.2,49.29,49.14,49.29,136640.0,47.7518,47.8392,47.6936,47.8392,136640.0
2017-06-01 10:20:00,49.29,49.36,49.19,49.27,155284.0,47.8392,47.9071,47.7421,47.8198,155284.0
2017-06-01 10:30:00,49.25,49.25,49.12,49.13,109509.0,47.8003,47.8003,47.6742,47.6839,109509.0
2017-06-01 10:40:00,49.11,49.14,48.94,48.94,145302.0,47.6645,47.6936,47.4995,47.4995,145302.0
2017-06-01 10:50:00,48.94,49.04,48.87,48.99,103385.0,47.4995,47.5965,47.4315,47.548,103385.0
2017-06-01 11:00:00,49.0,49.02,48.92,48.97,59972.0,47.5577,47.5771,47.4801,47.5286,59972.0
2017-06-01 11:10:00,48.98,49.05,48.97,49.0,92632.0,47.5383,47.6062,47.5286,47.5577,92632.0
2017-06-01 11:20:00,49.0,49.05,48.98,49.04,75581.0,47.5577,47.6062,47.5383,47.5965,75581.0
2017-06-01 11:30:00,49.05,49.14,49.03,49.13,84233.0,47.6062,47.6936,47.5868,47.6839,84233.0
2017-06-01 11:40:00,49.13,49.17,49.09,49.14,74180.0,47.6839,47.7227,47.6451,47.6936,74180.0
2017-06-01 11:50:00,49.13,49.13,49.07,49.08,56886.0,47.6839,47.6839,47.6256,47.6353,56886.0
2017-06-01 12:00:00,49.09,49.15,49.07,49.11,69474.0,47.6451,47.7033,47.6256,47.6645,69474.0
2017-06-01 12:10:00,49.12,49.18,49.11,49.17,58478.0,47.6742,47.7324,47.6645,47.7227,58478.0
2017-06-01 12:20:00,49.18,49.22,49.09,49.11,79828.0,47.7324,47.7712,47.6451,47.6645,79828.0
2017-06-01 12:30:00,49.11,49.14,49.09,49.11,47771.0,47.6645,47.6936,47.6451,47.6645,47771.0
2017-06-01 12:40:00,49.1,49.17,49.1,49.15,51985.0,47.6548,47.7227,47.6548,47.7033,51985.0
2017-06-01 12:50:00,49.15,49.19,49.13,49.17,67671.0,47.7033,47.7421,47.6839,47.7227,67671.0
2017-06-01 13:00:00,49.18,49.3,49.18,49.24,80845.0,47.7324,47.8489,47.7324,47.7906,80845.0
2017-06-01 13:10:00,49.25,49.36,49.25,49.3,100188.0,47.8003,47.9071,47.8003,47.8489,100188.0
2017-06-01 13:20:00,49.3,49.33,49.26,49.28,70797.0,47.8489,47.878,47.81,47.8295,70797.0
2017-06-01 13:30:00,49.27,49.34,49.27,49.28,74832.0,47.8198,47.8877,47.8198,47.8295,74832.0
2017-06-01 13:40:00,49.28,49.34,49.27,49.31,44439.0,47.8295,47.8877,47.8198,47.8586,44439.0
2017-06-01 13:50:00,49.31,49.32,49.19,49.2,48619.0,47.8586,47.8683,47.7421,47.7518,48619.0
2017-06-01 14:00:00,49.21,49.29,49.2,49.29,40610.0,47.7615,47.8392,47.7518,47.8392,40610.0
2017-06-01 14:10:00,49.3,49.3,49.21,49.24,40748.0,47.8489,47.8489,47.7615,47.7906,40748.0
2017-06-01 14:20:00,49.24,49.29,49.23,49.24,32746.0,47.7906,47.8392,47.7809,47.7906,32746.0
2017-06-01 14:30:00,49.24,49.27,49.12,49.16,71387.0,47.7906,47.8198,47.6742,47.713,71387.0
2017-06-01 14:40:00,49.17,49.23,49.17,49.19,53258.0,47.7227,47.7809,47.7227,47.7421,53258.0
2017-06-01 14:50:00,49.19,49.22,49.13,49.14,51572.0,47.7421,47.7712,47.6839,47.6936,51572.0
2017-06-01 15:00:00,49.13,49.15,49.06,49.13,71124.0,47.6839,47.7033,47.6159,47.6839,71124.0
2017-06-01 15:10:00,49.14,49.14,49.01,49.01,96618.0,47.6936,47.6936,47.5674,47.5674,96618.0
2017-06-01 15:20:00,49.02,49.16,49.01,49.16,133926.0,47.5771,47.713,47.5674,47.713,133926.0
2017-06-01 15:30:00,49.16,49.19,49.1,49.11,91271.0,47.713,47.7421,47.6548,47.6645,91271.0
2017-06-01 15:40:00,49.12,49.13,49.03,49.04,173978.0,47.6742,47.6839,47.5868,47.5965,173978.0
2017-06-01 15:50:00,49.04,49.1,48.98,49.05,349184.0,47.5965,47.6548,47.5383,47.6062,349184.0
2017-06-02 09:30:00,49.54,50.1,49.37,50.04,1276669.0,48.0818,48.6253,47.9168,48.5671,1276669.0
2017-06-02 09:40:00,50.04,50.28,50.0,50.22,444627.0,48.5671,48.8,48.5283,48.7418,444627.0
2017-06-02 09:50:00,50.2,50.47,50.15,50.31,387911.0,48.7224,48.9844,48.6739,48.8291,387911.0
2017-06-02 10:00:00,50.31,50.36,50.08,50.19,217869.0,48.8291,48.8777,48.6059,48.7127,217869.0
2017-06-02 10:10:00,50.19,50.23,50.08,50.14,204669.0,48.7127,48.7515,48.6059,48.6641,204669.0
2017-06-02 10:20:00,50.14,50.15,49.84,49.87,273419.0,48.6641,48.6739,48.373,48.4021,273419.0
2017-06-02 10:30:00,49.86,50.07,49.82,50.05,147831.0,48.3924,48.5962,48.3536,48.5768,147831.0
2017-06-02 10:40:00,50.06,50.17,50.01,50.17,140547.0,48.5865,48.6933,48.538,48.6933,140547.0
2017-06-02 10:50:00,50.18,50.24,50.13,50.2,141836.0,48.703,48.7612,48.6544,48.7224,141836.0
2017-06-02 11:00:00,50.2,50.3,50.18,50.28,195290.0,48.7224,48.8194,48.703,48.8,195290.0
2017-06-02 11:10:00,50.28,50.36,50.22,50.27,232968.0,48.8,48.8777,48.7418,48.7903,232968.0
2017-06-02 11:20:00,50.26,50.33,50.02,50.16,172978.0,48.7806,48.8486,48.5477,48.6836,172978.0
2017-06-02 11:30:00,50.16,50.2,50.08,50.12,118946.0,48.6836,48.7224,48.6059,48.6447,118946.0
2017-06-02 11:40:00,50.13,50.15,50.0,50.1,68424.0,48.6544,48.6739,48.5283,48.6253,68424.0
2017-06-02 11:50:00,50.09,50.16,50.07,50.1,81898.0,48.6156,48.6836,48.5962,48.6253,81898.0
2017-06-02 12:00:00,50.11,50.12,50.0,50.03,62033.0,48.635,48.6447,48.5283,48.5574,62033.0
2017-06-02 12:10:00,50.04,50.05,49.9,49.94,144230.0,48.5671,48.5768,48.4312,48.47,144230.0
2017-06-02 12:20:00,49.95,49.96,49.78,49.9,124785.0,48.4797,48.4894,48.3147,48.4312,124785.0
2017-06-02 12:30:00,49.9,49.9,49.71,49.83,83572.0,48.4312,48.4312,48.2468,48.3633,83572.0
2017-06-02 12:40:00,49.84,49.88,49.62,49.64,135122.0,48.373,48.4118,48.1595,48.1789,135122.0
2017-06-02 12:50:00,49.65,49.83,49.64,49.82,167183.0,48.1886,48.3633,48.1789,48.3536,167183.0
2017-06-02 13:00:00,49.82,49.97,49.79,49.9,124376.0,48.3536,48.4992,48.3244,48.4312,124376.0
2017-06-02 13:10:00,49.9,49.93,49.83,49.84,50758.0,48.4312,48.4603,48.3633,48.373,50758.0
2017-06-02 13:20:00,49.83,49.9,49.8,49.88,49688.0,48.3633,48.4312,48.3342,48.4118,49688.0
2017-06-02 13:30:00,49.87,49.93,49.85,49.85,49433.0,48.4021,48.4603,48.3827,48.3827,49433.0
2017-06-02 13:40:00,49.86,49.88,49.8,49.88,57300.0,48.3924,48.4118,48.3342,48.4118,57300.0
2017-06-02 13:50:00,49.89,49.95,49.87,49.93,67864.0,48.4215,48.4797,48.4021,48.4603,67864.0
2017-06-02 14:00:00,49.94,49.96,49.87,49.89,64046.0,48.47,48.4894,48.4021,48.4215,64046.0
2017-06-02 14:10:00,49.9,49.94,49.85,49.92,40899.0,48.4312,48.47,48.3827,48.4506,40899.0
2017-06-02 14:20:00,49.92,49.94,49.77,49.78,45764.0,48.4506,48.47,48.305,48.3147,45764.0
2017-06-02 14:30:00,49.79,49.89,49.78,49.85,81126.0,48.3244,48.4215,48.3147,48.3827,81126.0
2017-06-02 14:40:00,49.85,49.87,49.65,49.67,83965.0,48.3827,48.4021,48.1886,48.208,83965.0
2017-06-02 14:50:00,49.67,49.76,49.67,49.7,70395.0,48.208,48.2953,48.208,48.2371,70395.0
2017-06-02 15:00:00,49.69,49.73,49.64,49.65,64463.0,48.2274,48.2662,48.1789,48.1886,64463.0
2017-06-02 15:10:00,49.64,49.71,49.55,49.55,136798.0,48.1789,48.2468,48.0915,48.0915,136798.0
2017-06-02 15:20:00,49.55,49.62,49.51,49.52,108030.0,48.0915,48.1595,48.0527,48.0624,108030.0
2017-06-02 15:30:00,49.53,49.63,49.5,49.59,172652.0,48.0721,48.1692,48.043,48.1303,172652.0
2017-06-02 15:40:00,49.6,49.61,49.46,49.48,206756.0,48.14,48.1497,48.0042,48.0236,206756.0
2017-06-02 15:50:00,49.48,49.56,49.48,49.51,508970.0,48.0236,48.1012,48.0236,48.0527,508970.0
2017-06-05 09:30:00,49.53,49.88,49.4,49.78,290195.0,48.0721,48.4118,47.9459,48.3147,290195.0
2017-06-05 09:40:00,49.8,49.82,49.54,49.72,174831.0,48.3342,48.3536,48.0818,48.2565,174831.0
2017-06-05 09:50:00,49.75,49.78,49.54,49.64,95129.0,48.2856,48.3147,48.0818,48.1789,95129.0
2017-06-05 10:00:00,49.58,49.76,49.58,49.73,118809.0,48.1206,48.2953,48.1206,48.2662,118809.0
2017-06-05 10:10:00,49.72,49.73,49.59,49.66,139189.0,48.2565,48.2662,48.1303,48.1983,139189.0
2017-06-05 10:20:00,49.66,49.72,49.59,49.68,83462.0,48.1983,48.2565,48.1303,48.2177,83462.0
2017-06-05 10:30:00,49.68,49.79,49.61,49.72,85858.0,48.2177,48.3244,48.1497,48.2565,85858.0
2017-06-05 10:40:00,49.73,49.89,49.72,49.88,106631.0,48.2662,48.4215,48.2565,48.4118,106631.0
2017-06-05 10:50:00,49.87,49.95,49.81,49.92,66824.0,48.4021,48.4797,48.3439,48.4506,66824.0
2017-06-05 11:00:00,49.93,49.94,49.82,49.85,43899.0,48.4603,48.47,48.3536,48.3827,43899.0
2017-06-05 11:10:00,49.86,49.88,49.8,49.83,63980.0,48.3924,48.4118,48.3342,48.3633,63980.0
2017-06-05 11:20:00,49.83,49.9,49.79,49.88,83950.0,48.3633,48.4312,48.3244,48.4118,83950.0
2017-06-05 11:30:00,49.87,49.88,49.74,49.74,139786.0,48.4021,48.4118,48.2759,48.2759,139786.0
2017-06-05 11:40:00,49.74,49.76,49.65,49.68,147836.0,48.2759,48.2953,48.1886,48.2177,147836.0
2017-06-05 11:50:00,49.67,49.77,49.66,49.75,62515.0,48.208,48.305,48.1983,48.2856,62515.0
2017-06-05 12:00:00,49.74,49.87,49.73,49.77,70002.0,48.2759,48.4021,48.2662,48.305,70002.0
2017-06-05 12:10:00,49.78,49.84,49.77,49.83,48230.0,48.3147,48.373,48.305,48.3633,48230.0
2017-06-05 12:20:00,49.84,49.87,49.81,49.85,61520.0,48.373,48.4021,48.3439,48.3827,61520.0
2017-06-05 12:30:00,49.85,49.87,49.84,49.87,53859.0,48.3827,48.4021,48.373,48.4021,53859.0
2017-06-05 12:40:00,49.87,49.87,49.8,49.85,62102.0,48.4021,48.4021,48.3342,48.3827,62102.0
2017-06-05 12:50:00,49.85,49.9,49.84,49.87,59559.0,48.3827,48.4312,48.373,48.4021,59559.0
2017-06-05 13:00:00,49.86,49.89,49.84,49.85,29619.0,48.3924,48.4215,48.373,48.3827,29619.0
2017-06-05 13:10:00,49.85,49.86,49.74,49.75,40935.0,48.3827,48.3924,48.2759,48.2856,40935.0
2017-06-05 13:20:00,49.75,49.78,49.67,49.75,66405.0,48.2856,48.3147,48.208,48.2856,66405.0
2017-06-05 13:30:00,49.75,49.77,49.67,49.69,42770.0,48.2856,48.305,48.208,48.2274,42770.0
2017-06-05 13:40:00,49.69,49.75,49.66,49.68,81583.0,48.2274,48.2856,48.1983,48.2177,81583.0
2017-06-05 13:50:00,49.68,49.73,49.67,49.7,57075.0,48.2177,48.2662,48.208,48.2371,57075.0
2017-06-05 14:00:00,49.7,49.73,49.67,49.7,57142.0,48.2371,48.2662,48.208,48.2371,57142.0
2017-06-05 14:10:00,49.71,49.79,49.69,49.79,60528.0,48.2468,48.3244,48.2274,48.3244,60528.0
2017-06-05 14:20:00,49.79,49.81,49.7,49.71,56911.0,48.3244,48.3439,48.2371,48.2468,56911.0
2017-06-05 14:30:00,49.71,49.84,49.7,49.84,62169.0,48.2468,48.373,48.2371,48.373,62169.0
2017-06-05 14:40:00,49.83,49.89,49.78,49.87,63823.0,48.3633,48.4215,48.3147,48.4021,63823.0
2017-06-05 14:50:00,49.86,49.89,49.82,49.82,38896.0,48.3924,48.4215,48.3536,48.3536,38896.0
2017-06-05 15:00:00,49.82,49.82,49.7,49.74,52338.0,48.3536,48.3536,48.2371,48.2759,52338.0
2017-06-05 15:10:00,49.74,49.74,49.67,49.71,104862.0,48.2759,48.2759,48.208,48.2468,104862.0
2017-06-05 15:20:00,49.7,49.73,49.62,49.64,112988.0,48.2371,48.2662,48.1595,48.1789,112988.0
2017-06-05 15:30:00,49.64,49.73,49.61,49.73,128426.0,48.1789,48.2662,48.1497,48.2662,128426.0
2017-06-05 15:40:00,49.72,49.82,49.66,49.77,159249.0,48.2565,48.3536,48.1983,48.305,159249.0
2017-06-05 15:50:00,49.76,49.76,49.66,49.74,403321.0,48.2953,48.2953,48.1983,48.2759,403321.0
2017-06-06 09:30:00,49.47,49.89,49.32,49.73,214246.0,48.0139,48.4215,47.8683,48.2662,214246.0
2017-06-06 09:40:00,49.73,50.0,49.73,49.79,142006.0,48.2662,48.5283,48.2662,48.3244,142006.0
2017-06-06 09:50:00,49.8,50.05,49.8,50.01,235303.0,48.3342,48.5768,48.3342,48.538,235303.0
2017-06-06 10:00:00,50.0,50.09,49.82,49.86,111065.0,48.5283,48.6156,48.3536,48.3924,111065.0
2017-06-06 10:10:00,49.87,49.98,49.85,49.94,78698.0,48.4021,48.5089,48.3827,48.47,78698.0
2017-06-06 10:20:00,49.96,50.1,49.95,50.05,133160.0,48.4894,48.6253,48.4797,48.5768,133160.0
2017-06-06 10:30:00,50.05,50.06,49.97,50.0,98778.0,48.5768,48.5865,48.4992,48.5283,98778.0
2017-06-06 10:40:00,50.0,50.09,50.0,50.02,64473.0,48.5283,48.6156,48.5283,48.5477,64473.0
2017-06-06 10:50:00,50.03,50.03,49.9,49.91,65037.0,48.5574,48.5574,48.4312,48.4409,65037.0
2017-06-06 11:00:00,49.92,49.93,49.77,49.93,100411.0,48.4506,48.4603,48.305,48.4603,100411.0
2017-06-06 11:10:00,49.94,49.95,49.83,49.85,46374.0,48.47,48.4797,48.3633,48.3827,46374.0
2017-06-06 11:20:00,49.86,49.92,49.82,49.88,48435.0,48.3924,48.4506,48.3536,48.4118,48435.0
2017-06-06 11:30:00,49.87,49.95,49.85,49.85,49126.0,48.4021,48.4797,48.3827,48.3827,49126.0
2017-06-06 11:40:00,49.84,49.89,49.8,49.86,39047.0,48.373,48.4215,48.3342,48.3924,39047.0
2017-06-06 11:50:00,49.87,49.88,49.75,49.79,49661.0,48.4021,48.4118,48.2856,48.3244,49661.0
2017-06-06 12:00:00,49.8,49.87,49.76,49.82,66293.0,48.3342,48.4021,48.2953,48.3536,66293.0
2017-06-06 12:10:00,49.82,49.82,49.77,49.82,65534.0,48.3536,48.3536,48.305,48.3536,65534.0
2017-06-06 12:20:00,49.81,49.88,49.8,49.84,43642.0,48.3439,48.4118,48.3342,48.373,43642.0
2017-06-06 12:30:00,49.84,49.91,49.84,49.89,53279.0,48.373,48.4409,48.373,48.4215,53279.0
2017-06-06 12:40:00,49.89,49.96,49.88,49.92,54623.0,48.4215,48.4894,48.4118,48.4506,54623.0
2017-06-06 12:50:00,49.92,49.98,49.91,49.95,56937.0,48.4506,48.5089,48.4409,48.4797,56937.0
2017-06-06 13:00:00,49.95,49.96,49.89,49.94,30283.0,48.4797,48.4894,48.4215,48.47,30283.0
2017-06-06 13:10:00,49.93,49.93,49.81,49.83,27895.0,48.4603,48.4603,48.3439,48.3633,27895.0
2017-06-06 13:20:00,49.82,49.83,49.78,49.79,32627.0,48.3536,48.3633,48.3147,48.3244,32627.0
2017-06-06 13:30:00,49.79,49.79,49.76,49.78,19632.0,48.3244,48.3244,48.2953,48.3147,19632.0
2017-06-06 13:40:00,49.77,49.78,49.71,49.71,28279.0,48.305,48.3147,48.2468,48.2468,28279.0
2017-06-06 13:50:00,49.7,49.7,49.64,49.68,65171.0,48.2371,48.2371,48.1789,48.2177,65171.0
2017-06-06 14:00:00,49.68,49.81,49.68,49.73,50516.0,48.2177,48.3439,48.2177,48.2662,50516.0
2017-06-06 14:10:00,49.73,49.79,49.72,49.78,41571.0,48.2662,48.3244,48.2565,48.3147,41571.0
2017-06-06 14:20:00,49.78,49.79,49.66,49.68,68696.0,48.3147,48.3244,48.1983,48.2177,68696.0
2017-06-06 14:30:00,49.68,49.79,49.66,49.68,156911.0,48.2177,48.3244,48.1983,48.2177,156911.0
2017-06-06 14:40:00,49.67,49.82,49.67,49.77,69193.0,48.208,48.3536,48.208,48.305,69193.0
2017-06-06 14:50:00,49.78,49.78,49.71,49.73,98122.0,48.3147,48.3147,48.2468,48.2662,98122.0
2017-06-06 15:00:00,49.73,49.75,49.66,49.66,92489.0,48.2662,48.2856,48.1983,48.1983,92489.0
2017-06-06 15:10:00,49.66,49.71,49.65,49.69,130754.0,48.1983,48.2468,48.1886,48.2274,130754.0
2017-06-06 15:20:00,49.69,49.76,49.66,49.66,105327.0,48.2274,48.2953,48.1983,48.1983,105327.0
2017-06-06 15:30:00,49.67,49.73,49.61,49.72,165769.0,48.208,48.2662,48.1497,48.2565,165769.0
2017-06-06 15:40:00,49.72,49.79,49.68,49.71,158534.0,48.2565,48.3244,48.2177,48.2468,158534.0
2017-06-06 15:50:00,49.72,49.75,49.65,49.74,414961.0,48.2565,48.2856,48.1886,48.2759,414961.0
2017-06-07 09:30:00,49.44,49.7,48.8,49.64,490638.0,47.9848,48.2371,47.3636,48.1789,490638.0
2017-06-07 09:40:00,49.65,49.82,49.5,49.7,148893.0,48.1886,48.3536,48.043,48.2371,148893.0
2017-06-07 09:50:00,49.67,49.75,49.55,49.63,130233.0,48.208,48.2856,48.0915,48.1692,130233.0
2017-06-07 10:00:00,49.66,49.71,49.4,49.52,60815.0,48.1983,48.2468,47.9459,48.0624,60815.0
2017-06-07 10:10:00,49.54,49.6,49.47,49.6,67026.0,48.0818,48.14,48.0139,48.14,67026.0
2017-06-07 10:20:00,49.6,49.61,49.54,49.54,56113.0,48.14,48.1497,48.0818,48.0818,56113.0
2017-06-07 10:30:00,49.54,49.59,49.5,49.58,80640.0,48.0818,48.1303,48.043,48.1206,80640.0
2017-06-07 10:40:00,49.58,49.78,49.53,49.76,153303.0,48.1206,48.3147,48.0721,48.2953,153303.0
2017-06-07 10:50:00,49.77,50.17,49.77,50.16,282653.0,48.305,48.6933,48.305,48.6836,282653.0
2017-06-07 11:00:00,50.16,50.28,50.13,50.17,139291.0,48.6836,48.8,48.6544,48.6933,139291.0
2017-06-07 11:10:00,50.17,50.18,50.09,50.17,54288.0,48.6933,48.703,48.6156,48.6933,54288.0
2017-06-07 11:20:00,50.17,50.3,50.14,50.23,92679.0,48.6933,48.8194,48.6641,48.7515,92679.0
2017-06-07 11:30:00,50.23,50.25,50.18,50.19,47568.0,48.7515,48.7709,48.703,48.7127,47568.0
2017-06-07 11:40:00,50.2,50.2,49.99,50.04,89875.0,48.7224,48.7224,48.5186,48.5671,89875.0
2017-06-07 11:50:00,50.03,50.1,49.96,50.04,205489.0,48.5574,48.6253,48.4894,48.5671,205489.0
2017-06-07 12:00:00,50.04,50.04,49.78,49.84,114159.0,48.5671,48.5671,48.3147,48.373,114159.0
2017-06-07 12:10:00,49.84,49.85,49.78,49.83,28829.0,48.373,48.3827,48.3147,48.3633,28829.0
2017-06-07 12:20:00,49.84,49.91,49.81,49.89,28061.0,48.373,48.4409,48.3439,48.4215,28061.0
2017-06-07 12:30:00,49.89,50.04,49.89,50.04,102816.0,48.4215,48.5671,48.4215,48.5671,102816.0
2017-06-07 12:40:00,50.03,50.16,50.02,50.04,148833.0,48.5574,48.6836,48.5477,48.5671,148833.0
2017-06-07 12:50:00,50.04,50.04,49.86,49.95,91090.0,48.5671,48.5671,48.3924,48.4797,91090.0
2017-06-07 13:00:00,49.95,50.08,49.94,50.05,42439.0,48.4797,48.6059,48.47,48.5768,42439.0
2017-06-07 13:10:00,50.06,50.13,50.06,50.08,44056.0,48.5865,48.6544,48.5865,48.6059,44056.0
2017-06-07 13:20:00,50.08,50.25,50.05,50.24,46166.0,48.6059,48.7709,48.5768,48.7612,46166.0
2017-06-07 13:30:00,50.24,50.28,50.2,50.22,64401.0,48.7612,48.8,48.7224,48.7418,64401.0
2017-06-07 13:40:00,50.22,50.38,50.21,50.34,101189.0,48.7418,48.8971,48.7321,48.8583,101189.0
2017-06-07 13:50:00,50.35,50.45,50.34,50.42,254001.0,48.868,48.965,48.8583,48.9359,254001.0
2017-06-07 14:00:00,50.42,50.48,50.38,50.38,123240.0,48.9359,48.9941,48.8971,48.8971,123240.0
2017-06-07 14:10:00,50.39,50.4,50.34,50.37,262801.0,48.9068,48.9165,48.8583,48.8874,262801.0
2017-06-07 14:20:00,50.38,50.56,50.35,50.56,236398.0,48.8971,49.0718,48.868,49.0718,236398.0
2017-06-07 14:30:00,50.57,50.67,50.52,50.58,190681.0,49.0815,49.1785,49.033,49.0912,190681.0
2017-06-07 14:40:00,50.59,50.77,50.56,50.77,196887.0,49.1009,49.2756,49.0718,49.2756,196887.0
2017-06-07 14:50:00,50.76,50.84,50.66,50.71,170136.0,49.2659,49.3435,49.1688,49.2174,170136.0
2017-06-07 15:00:00,50.71,50.78,50.7,50.77,114667.0,49.2174,49.2853,49.2077,49.2756,114667.0
2017-06-07 15:10:00,50.78,50.79,50.71,50.76,105418.0,49.2853,49.295,49.2174,49.2659,105418.0
2017-06-07 15:20:00,50.76,50.89,50.74,50.88,289329.0,49.2659,49.3921,49.2465,49.3824,289329.0
2017-06-07 15:30:00,50.87,50.91,50.79,50.79,186300.0,49.3727,49.4115,49.295,49.295,186300.0
2017-06-07 15:40:00,50.79,50.91,50.77,50.86,488375.0,49.295,49.4115,49.2756,49.363,488375.0
2017-06-07 15:50:00,50.85,50.9,50.78,50.85,711483.0,49.3532,49.4018,49.2853,49.3532,711483.0
2017-06-08 09:30:00,50.86,51.0,50.55,50.69,232131.0,49.363,49.4988,49.0621,49.198,232131.0
2017-06-08 09:40:00,50.72,50.96,50.65,50.84,93228.0,49.2271,49.46,49.1591,49.3435,93228.0
2017-06-08 09:50:00,50.81,50.81,50.52,50.59,121938.0,49.3144,49.3144,49.033,49.1009,121938.0
2017-06-08 10:00:00,50.6,50.67,50.41,50.59,151028.0,49.1106,49.1785,48.9262,49.1009,151028.0
2017-06-08 10:10:00,50.59,50.91,50.55,50.87,259285.0,49.1009,49.4115,49.0621,49.3727,259285.0
2017-06-08 10:20:00,50.88,50.88,50.65,50.76,115771.0,49.3824,49.3824,49.1591,49.2659,115771.0
2017-06-08 10:30:00,50.74,50.99,50.73,50.97,227852.0,49.2465,49.4891,49.2368,49.4697,227852.0
2017-06-08 10:40:00,50.97,51.08,50.91,51.07,269849.0,49.4697,49.5765,49.4115,49.5668,269849.0
2017-06-08 10:50:00,51.07,51.22,51.01,51.06,149229.0,49.5668,49.7124,49.5085,49.5571,149229.0
2017-06-08 11:00:00,51.07,51.2,51.06,51.1,94719.0,49.5668,49.6929,49.5571,49.5959,94719.0
2017-06-08 11:10:00,51.1,51.13,50.89,51.07,183476.0,49.5959,49.625,49.3921,49.5668,183476.0
2017-06-08 11:20:00,51.08,51.19,51.01,51.18,78146.0,49.5765,49.6832,49.5085,49.6735,78146.0
2017-06-08 11:30:00,51.18,51.25,51.13,51.23,99097.0,49.6735,49.7415,49.625,49.7221,99097.0
2017-06-08 11:40:00,51.22,51.26,51.07,51.16,125020.0,49.7124,49.7512,49.5668,49.6541,125020.0
2017-06-08 11:50:00,51.17,51.33,51.14,51.27,99252.0,49.6638,49.8191,49.6347,49.7609,99252.0
2017-06-08 12:00:00,51.28,51.36,51.26,51.33,80846.0,49.7706,49.8482,49.7512,49.8191,80846.0
2017-06-08 12:10:00,51.34,51.51,51.34,51.5,174234.0,49.8288,49.9938,49.8288,49.9841,174234.0
2017-06-08 12:20:00,51.5,51.52,51.36,51.36,96052.0,49.9841,50.0035,49.8482,49.8482,96052.0
2017-06-08 12:30:00,51.36,51.53,51.36,51.44,84136.0,49.8482,50.0132,49.8482,49.9259,84136.0
2017-06-08 12:40:00,51.43,51.52,51.42,51.48,178584.0,49.9162,50.0035,49.9065,49.9647,178584.0
2017-06-08 12:50:00,51.48,51.62,51.47,51.57,73043.0,49.9647,50.1006,49.955,50.0521,73043.0
2017-06-08 13:00:00,51.57,51.61,51.46,51.54,89756.0,50.0521,50.0909,49.9453,50.0229,89756.0
2017-06-08 13:10:00,51.54,51.67,51.53,51.61,136271.0,50.0229,50.1491,50.0132,50.0909,136271.0
2017-06-08 13:20:00,51.61,51.69,51.54,51.64,83348.0,50.0909,50.1685,50.0229,50.12,83348.0
2017-06-08 13:30:00,51.64,51.71,51.61,51.68,57788.0,50.12,50.1879,50.0909,50.1588,57788.0
2017-06-08 13:40:00,51.68,51.72,51.6,51.64,95622.0,50.1588,50.1976,50.0812,50.12,95622.0
2017-06-08 13:50:00,51.64,51.87,51.64,51.74,250856.0,50.12,50.3432,50.12,50.2171,250856.0
2017-06-08 14:00:00,51.74,51.77,51.52,51.54,166225.0,50.2171,50.2462,50.0035,50.0229,166225.0
2017-06-08 14:10:00,51.55,51.56,51.44,51.5,141598.0,50.0326,50.0423,49.9259,49.9841,141598.0
2017-06-08 14:20:00,51.51,51.51,51.22,51.3,100691.0,49.9938,49.9938,49.7124,49.79,100691.0
2017-06-08 14:30:00,51.28,51.47,51.23,51.42,85296.0,49.7706,49.955,49.7221,49.9065,85296.0
2017-06-08 14:40:00,51.43,51.46,51.21,51.27,115169.0,49.9162,49.9453,49.7027,49.7609,115169.0
2017-06-08 14:50:00,51.28,51.36,51.22,51.27,98837.0,49.7706,49.8482,49.7124,49.7609,98837.0
2017-06-08 15:00:00,51.27,51.34,51.14,51.17,119313.0,49.7609,49.8288,49.6347,49.6638,119313.0
2017-06-08 15:10:00,51.17,51.32,51.12,51.31,102235.0,49.6638,49.8094,49.6153,49.7997,102235.0
2017-06-08 15:20:00,51.3,51.37,51.23,51.27,105636.0,49.79,49.8579,49.7221,49.7609,105636.0
2017-06-08 15:30:00,51.28,51.33,51.22,51.3,118677.0,49.7706,49.8191,49.7124,49.79,118677.0
2017-06-08 15:40:00,51.3,51.43,51.29,51.39,247465.0,49.79,49.9162,49.7803,49.8774,247465.0
2017-06-08 15:50:00,51.39,51.48,51.37,51.43,507160.0,49.8774,49.9647,49.8579,49.9162,507160.0
2017-06-09 09:30:00,51.57,51.95,51.3,51.41,283008.0,50.0521,50.4209,49.79,49.8968,283008.0
2017-06-09 09:40:00,51.41,51.47,51.16,51.3,182513.0,49.8968,49.955,49.6541,49.79,182513.0
2017-06-09 09:50:00,51.31,51.5,51.2,51.48,362995.0,49.7997,49.9841,49.6929,49.9647,362995.0
2017-06-09 10:00:00,51.47,51.67,51.45,51.49,99189.0,49.955,50.1491,49.9356,49.9744,99189.0
2017-06-09 10:10:00,51.5,51.62,51.4,51.43,91741.0,49.9841,50.1006,49.8871,49.9162,91741.0
2017-06-09 10:20:00,51.44,51.49,51.36,51.45,75127.0,49.9259,49.9744,49.8482,49.9356,75127.0
2017-06-09 10:30:00,51.47,51.59,51.47,51.57,121676.0,49.955,50.0715,49.955,50.0521,121676.0
2017-06-09 10:40:00,51.57,51.72,51.55,51.71,141397.0,50.0521,50.1976,50.0326,50.1879,141397.0
2017-06-09 10:50:00,51.71,51.71,51.59,51.67,228738.0,50.1879,50.1879,50.0715,50.1491,228738.0
2017-06-09 11:00:00,51.67,51.77,51.65,51.77,140421.0,50.1491,50.2462,50.1297,50.2462,140421.0
2017-06-09 11:10:00,51.78,51.86,51.68,51.7,90411.0,50.2559,50.3335,50.1588,50.1782,90411.0
2017-06-09 11:20:00,51.7,51.72,51.49,51.54,89059.0,50.1782,50.1976,49.9744,50.0229,89059.0
2017-06-09 11:30:00,51.55,51.69,51.54,51.55,104820.0,50.0326,50.1685,50.0229,50.0326,104820.0
2017-06-09 11:40:00,51.54,51.57,51.45,51.5,385471.0,50.0229,50.0521,49.9356,49.9841,385471.0
2017-06-09 11:50:00,51.5,51.63,51.49,51.59,95745.0,49.9841,50.1103,49.9744,50.0715,95745.0
2017-06-09 12:00:00,51.6,51.61,51.53,51.6,45260.0,50.0812,50.0909,50.0132,50.0812,45260.0
2017-06-09 12:10:00,51.59,51.7,51.59,51.68,70010.0,50.0715,50.1782,50.0715,50.1588,70010.0
2017-06-09 12:20:00,51.68,51.77,51.65,51.7,65368.0,50.1588,50.2462,50.1297,50.1782,65368.0
2017-06-09 12:30:00,51.7,51.71,51.46,51.47,102645.0,50.1782,50.1879,49.9453,49.955,102645.0
2017-06-09 12:40:00,51.47,51.54,51.43,51.48,74798.0,49.955,50.0229,49.9162,49.9647,74798.0
2017-06-09 12:50:00,51.48,51.54,51.42,51.45,87709.0,49.9647,50.0229,49.9065,49.9356,87709.0
2017-06-09 13:00:00,51.44,51.5,51.41,51.43,43391.0,49.9259,49.9841,49.8968,49.9162,43391.0
2017-06-09 13:10:00,51.43,51.44,51.34,51.36,127025.0,49.9162,49.9259,49.8288,49.8482,127025.0
2017-06-09 13:20:00,51.36,51.43,51.33,51.41,72804.0,49.8482,49.9162,49.8191,49.8968,72804.0
2017-06-09 13:30:00,51.41,51.42,51.33,51.36,64318.0,49.8968,49.9065,49.8191,49.8482,64318.0
2017-06-09 13:40:00,51.37,51.4,51.12,51.14,239220.0,49.8579,49.8871,49.6153,49.6347,239220.0
2017-06-09 13:50:00,51.13,51.16,50.79,50.8,204256.0,49.625,49.6541,49.295,49.3047,204256.0
2017-06-09 14:00:00,50.82,50.93,50.81,50.84,122474.0,49.3241,49.4309,49.3144,49.3435,122474.0
2017-06-09 14:10:00,50.83,50.83,50.68,50.7,125411.0,49.3338,49.3338,49.1883,49.2077,125411.0
2017-06-09 14:20:00,50.71,50.79,50.65,50.65,128694.0,49.2174,49.295,49.1591,49.1591,128694.0
2017-06-09 14:30:00,50.65,50.76,50.62,50.7,101825.0,49.1591,49.2659,49.13,49.2077,101825.0
2017-06-09 14:40:00,50.72,50.72,50.41,50.41,174966.0,49.2271,49.2271,48.9262,48.9262,174966.0
2017-06-09 14:50:00,50.42,50.51,50.3,50.3,224917.0,48.9359,49.0233,48.8194,48.8194,224917.0
2017-06-09 15:00:00,50.31,50.45,50.28,50.36,256676.0,48.8291,48.965,48.8,48.8777,256676.0
2017-06-09 15:10:00,50.37,50.6,50.34,50.57,139000.0,48.8874,49.1106,48.8583,49.0815,139000.0
2017-06-09 15:20:00,50.58,50.68,50.51,50.67,107302.0,49.0912,49.1883,49.0233,49.1785,107302.0
2017-06-09 15:30:00,50.67,50.68,50.4,50.47,192942.0,49.1785,49.1883,48.9165,48.9844,192942.0
2017-06-09 15:40:00,50.46,50.48,50.31,50.36,431520.0,48.9747,48.9941,48.8291,48.8777,431520.0
2017-06-09 15:50:00,50.36,50.46,50.25,50.26,651477.0,48.8777,48.9747,48.7709,48.7806,651477.0
2017-06-12 09:30:00,50.1,50.22,49.08,49.34,579178.0,48.6253,48.7418,47.6353,47.8877,579178.0
2017-06-12 09:40:00,49.34,49.35,48.78,49.11,500628.0,47.8877,47.8974,47.3442,47.6645,500628.0
2017-06-12 09:50:00,49.11,49.22,48.84,48.89,317893.0,47.6645,47.7712,47.4024,47.4509,317893.0
2017-06-12 10:00:00,48.88,48.92,48.1,48.13,550180.0,47.4412,47.4801,46.6842,46.7133,550180.0
2017-06-12 10:10:00,48.14,48.77,48.11,48.74,449654.0,46.723,47.3345,46.6939,47.3054,449654.0
2017-06-12 10:20:00,48.75,48.9,48.51,48.54,237159.0,47.3151,47.4606,47.0821,47.1112,237159.0
2017-06-12 10:30:00,48.54,48.55,48.25,48.29,383304.0,47.1112,47.1209,46.8298,46.8686,383304.0
2017-06-12 10:40:00,48.29,48.72,48.24,48.7,322304.0,46.8686,47.2859,46.8201,47.2665,322304.0
2017-06-12 10:50:00,48.69,48.83,48.64,48.79,159346.0,47.2568,47.3927,47.2083,47.3539,159346.0
2017-06-12 11:00:00,48.78,49.14,48.74,49.13,192814.0,47.3442,47.6936,47.3054,47.6839,192814.0
2017-06-12 11:10:00,49.12,49.34,49.12,49.33,170447.0,47.6742,47.8877,47.6742,47.878,170447.0
2017-06-12 11:20:00,49.33,49.43,49.1,49.24,207098.0,47.878,47.975,47.6548,47.7906,207098.0
2017-06-12 11:30:00,49.23,49.34,49.08,49.1,151619.0,47.7809,47.8877,47.6353,47.6548,151619.0
2017-06-12 11:40:00,49.1,49.15,48.97,49.07,115126.0,47.6548,47.7033,47.5286,47.6256,115126.0
2017-06-12 11:50:00,49.06,49.08,48.87,49.04,107058.0,47.6159,47.6353,47.4315,47.5965,107058.0
2017-06-12 12:00:00,49.04,49.13,48.97,49.05,101428.0,47.5965,47.6839,47.5286,47.6062,101428.0
2017-06-12 12:10:00,49.06,49.33,49.05,49.33,99889.0,47.6159,47.878,47.6062,47.878,99889.0
2017-06-12 12:20:00,49.33,49.33,49.15,49.15,79122.0,47.878,47.878,47.7033,47.7033,79122.0
2017-06-12 12:30:00,49.15,49.35,49.13,49.3,110446.0,47.7033,47.8974,47.6839,47.8489,110446.0
2017-06-12 12:40:00,49.3,49.44,49.29,49.31,115490.0,47.8489,47.9848,47.8392,47.8586,115490.0
2017-06-12 12:50:00,49.31,49.4,49.15,49.18,76821.0,47.8586,47.9459,47.7033,47.7324,76821.0
2017-06-12 13:00:00,49.19,49.25,49.09,49.09,76628.0,47.7421,47.8003,47.6451,47.6451,76628.0
2017-06-12 13:10:00,49.08,49.2,49.01,49.15,113142.0,47.6353,47.7518,47.5674,47.7033,113142.0
2017-06-12 13:20:00,49.16,49.23,49.16,49.19,47409.0,47.713,47.7809,47.713,47.7421,47409.0
2017-06-12 13:30:00,49.19,49.21,49.02,49.04,74723.0,47.7421,47.7615,47.5771,47.5965,74723.0
2017-06-12 13:40:00,49.04,49.18,49.04,49.13,64890.0,47.5965,47.7324,47.5965,47.6839,64890.0
2017-06-12 13:50:00,49.14,49.17,49.07,49.14,72385.0,47.6936,47.7227,47.6256,47.6936,72385.0
2017-06-12 14:00:00,49.13,49.28,49.11,49.26,68235.0,47.6839,47.8295,47.6645,47.81,68235.0
2017-06-12 14:10:00,49.26,49.37,49.26,49.35,74987.0,47.81,47.9168,47.81,47.8974,74987.0
2017-06-12 14:20:00,49.35,49.38,49.27,49.27,65311.0,47.8974,47.9265,47.8198,47.8198,65311.0
2017-06-12 14:30:00,49.27,49.35,49.24,49.34,69217.0,47.8198,47.8974,47.7906,47.8877,69217.0
2017-06-12 14:40:00,49.33,49.35,49.23,49.28,88501.0,47.878,47.8974,47.7809,47.8295,88501.0
2017-06-12 14:50:00,49.29,49.29,49.21,49.28,68583.0,47.8392,47.8392,47.7615,47.8295,68583.0
2017-06-12 15:00:00,49.27,49.27,49.18,49.25,80284.0,47.8198,47.8198,47.7324,47.8003,80284.0
2017-06-12 15:10:00,49.26,49.31,49.22,49.23,80662.0,47.81,47.8586,47.7712,47.7809,80662.0
2017-06-12 15:20:00,49.23,49.34,49.23,49.25,113022.0,47.7809,47.8877,47.7809,47.8003,113022.0
2017-06-12 15:30:00,49.25,49.5,49.24,49.5,206074.0,47.8003,48.043,47.7906,48.043,206074.0
2017-06-12 15:40:00,49.49,49.53,49.34,49.35,289264.0,48.0333,48.0721,47.8877,47.8974,289264.0
2017-06-12 15:50:00,49.36,49.5,49.36,49.48,417793.0,47.9071,48.043,47.9071,48.0236,417793.0
2017-06-13 09:30:00,49.56,49.91,49.4,49.57,240964.0,48.1012,48.4409,47.9459,48.1109,240964.0
2017-06-13 09:40:00,49.56,49.74,49.48,49.68,298798.0,48.1012,48.2759,48.0236,48.2177,298798.0
2017-06-13 09:50:00,49.67,49.8,49.55,49.57,148980.0,48.208,48.3342,48.0915,48.1109,148980.0
2017-06-13 10:00:00,49.56,49.65,49.49,49.57,142896.0,48.1012,48.1886,48.0333,48.1109,142896.0
2017-06-13 10:10:00,49.58,49.61,49.47,49.55,115037.0,48.1206,48.1497,48.0139,48.0915,115037.0
2017-06-13 10:20:00,49.55,49.6,49.33,49.4,163081.0,48.0915,48.14,47.878,47.9459,163081.0
2017-06-13 10:30:00,49.41,49.46,49.23,49.28,90581.0,47.9556,48.0042,47.7809,47.8295,90581.0
2017-06-13 10:40:00,49.29,49.3,49.1,49.19,91975.0,47.8392,47.8489,47.6548,47.7421,91975.0
2017-06-13 10:50:00,49.19,49.23,49.09,49.14,81779.0,47.7421,47.7809,47.6451,47.6936,81779.0
2017-06-13 11:00:00,49.13,49.45,49.12,49.4,82903.0,47.6839,47.9945,47.6742,47.9459,82903.0
2017-06-13 11:10:00,49.39,49.49,49.34,49.41,91379.0,47.9362,48.0333,47.8877,47.9556,91379.0
2017-06-13 11:20:00,49.42,49.47,49.21,49.21,80958.0,47.9653,48.0139,47.7615,47.7615,80958.0
2017-06-13 11:30:00,49.22,49.3,49.12,49.24,84393.0,47.7712,47.8489,47.6742,47.7906,84393.0
2017-06-13 11:40:00,49.24,49.3,49.21,49.29,70878.0,47.7906,47.8489,47.7615,47.8392,70878.0
2017-06-13 11:50:00,49.29,49.34,49.22,49.3,57517.0,47.8392,47.8877,47.7712,47.8489,57517.0
2017-06-13 12:00:00,49.3,49.35,49.25,49.28,42321.0,47.8489,47.8974,47.8003,47.8295,42321.0
2017-06-13 12:10:00,49.29,49.3,49.2,49.27,36203.0,47.8392,47.8489,47.7518,47.8198,36203.0
2017-06-13 12:20:00,49.26,49.27,49.14,49.15,43598.0,47.81,47.8198,47.6936,47.7033,43598.0
2017-06-13 12:30:00,49.15,49.15,49.05,49.07,51159.0,47.7033,47.7033,47.6062,47.6256,51159.0
2017-06-13 12:40:00,49.07,49.2,49.06,49.18,38927.0,47.6256,47.7518,47.6159,47.7324,38927.0
2017-06-13 12:50:00,49.19,49.23,49.02,49.03,64178.0,47.7421,47.7809,47.5771,47.5868,64178.0
2017-06-13 13:00:00,49.02,49.17,49.02,49.08,32653.0,47.5771,47.7227,47.5771,47.6353,32653.0
2017-06-13 13:10:00,49.09,49.12,48.93,48.98,110525.0,47.6451,47.6742,47.4898,47.5383,110525.0
2017-06-13 13:20:00,48.98,49.05,48.88,48.93,92364.0,47.5383,47.6062,47.4412,47.4898,92364.0
2017-06-13 13:30:00,48.92,49.01,48.86,49.0,100030.0,47.4801,47.5674,47.4218,47.5577,100030.0
2017-06-13 13:40:00,49.0,49.0,48.86,48.89,93505.0,47.5577,47.5577,47.4218,47.4509,93505.0
2017-06-13 13:50:00,48.9,48.95,48.84,48.91,66334.0,47.4606,47.5092,47.4024,47.4704,66334.0
2017-06-13 14:00:00,48.91,49.01,48.9,48.98,80733.0,47.4704,47.5674,47.4606,47.5383,80733.0
2017-06-13 14:10:00,48.98,49.0,48.93,48.96,41504.0,47.5383,47.5577,47.4898,47.5189,41504.0
2017-06-13 14:20:00,48.97,49.0,48.94,48.96,56126.0,47.5286,47.5577,47.4995,47.5189,56126.0
2017-06-13 14:30:00,48.97,48.97,48.85,48.91,49069.0,47.5286,47.5286,47.4121,47.4704,49069.0
2017-06-13 14:40:00,48.92,49.0,48.91,48.97,42574.0,47.4801,47.5577,47.4704,47.5286,42574.0
2017-06-13 14:50:00,48.98,48.99,48.84,48.89,71817.0,47.5383,47.548,47.4024,47.4509,71817.0
2017-06-13 15:00:00,48.9,49.09,48.9,49.08,145247.0,47.4606,47.6451,47.4606,47.6353,145247.0
2017-06-13 15:10:00,49.07,49.18,49.07,49.16,170959.0,47.6256,47.7324,47.6256,47.713,170959.0
2017-06-13 15:20:00,49.17,49.45,49.17,49.45,148175.0,47.7227,47.9945,47.7227,47.9945,148175.0
2017-06-13 15:30:00,49.44,49.64,49.4,49.6,347460.0,47.9848,48.1789,47.9459,48.14,347460.0
2017-06-13 15:40:00,49.6,49.61,49.53,49.57,324656.0,48.14,48.1497,48.0721,48.1109,324656.0
2017-06-13 15:50:00,49.56,49.57,49.41,49.46,464157.0,48.1012,48.1109,47.9556,48.0042,464157.0
2017-06-14 09:30:00,49.64,49.64,49.05,49.06,136186.0,48.1789,48.1789,47.6062,47.6159,136186.0
2017-06-14 09:40:00,49.03,49.46,48.97,49.45,100341.0,47.5868,48.0042,47.5286,47.9945,100341.0
2017-06-14 09:50:00,49.44,49.49,49.2,49.34,67789.0,47.9848,48.0333,47.7518,47.8877,67789.0
2017-06-14 10:00:00,49.34,49.48,49.14,49.17,66049.0,47.8877,48.0236,47.6936,47.7227,66049.0
2017-06-14 10:10:00,49.18,49.39,49.14,49.29,73829.0,47.7324,47.9362,47.6936,47.8392,73829.0
2017-06-14 10:20:00,49.28,49.31,49.18,49.3,59615.0,47.8295,47.8586,47.7324,47.8489,59615.0
2017-06-14 10:30:00,49.3,49.43,49.29,49.4,62161.0,47.8489,47.975,47.8392,47.9459,62161.0
2017-06-14 10:40:00,49.41,49.5,49.35,49.42,79451.0,47.9556,48.043,47.8974,47.9653,79451.0
2017-06-14 10:50:00,49.42,49.47,49.32,49.36,57881.0,47.9653,48.0139,47.8683,47.9071,57881.0
2017-06-14 11:00:00,49.37,49.41,49.3,49.35,52221.0,47.9168,47.9556,47.8489,47.8974,52221.0
2017-06-14 11:10:00,49.35,49.45,49.34,49.39,70690.0,47.8974,47.9945,47.8877,47.9362,70690.0
2017-06-14 11:20:00,49.39,49.49,49.36,49.48,75098.0,47.9362,48.0333,47.9071,48.0236,75098.0
2017-06-14 11:30:00,49.48,49.68,49.46,49.59,147246.0,48.0236,48.2177,48.0042,48.1303,147246.0
2017-06-14 11:40:00,49.6,49.72,49.58,49.61,94410.0,48.14,48.2565,48.1206,48.1497,94410.0
2017-06-14 11:50:00,49.6,49.66,49.56,49.61,57859.0,48.14,48.1983,48.1012,48.1497,57859.0
2017-06-14 12:00:00,49.6,49.61,49.52,49.57,85478.0,48.14,48.1497,48.0624,48.1109,85478.0
2017-06-14 12:10:00,49.57,49.57,49.48,49.51,54167.0,48.1109,48.1109,48.0236,48.0527,54167.0
2017-06-14 12:20:00,49.51,49.7,49.51,49.64,77688.0,48.0527,48.2371,48.0527,48.1789,77688.0
2017-06-14 12:30:00,49.64,49.77,49.64,49.76,87385.0,48.1789,48.305,48.1789,48.2953,87385.0
2017-06-14 12:40:00,49.76,49.79,49.69,49.76,66762.0,48.2953,48.3244,48.2274,48.2953,66762.0
2017-06-14 12:50:00,49.75,49.76,49.65,49.66,44902.0,48.2856,48.2953,48.1886,48.1983,44902.0
2017-06-14 13:00:00,49.66,49.74,49.62,49.65,34974.0,48.1983,48.2759,48.1595,48.1886,34974.0
2017-06-14 13:10:00,49.66,49.68,49.6,49.6,27863.0,48.1983,48.2177,48.14,48.14,27863.0
2017-06-14 13:20:00,49.6,49.68,49.57,49.59,26273.0,48.14,48.2177,48.1109,48.1303,26273.0
2017-06-14 13:30:00,49.6,49.67,49.52,49.58,32571.0,48.14,48.208,48.0624,48.1206,32571.0
2017-06-14 13:40:00,49.59,49.73,49.59,49.7,78108.0,48.1303,48.2662,48.1303,48.2371,78108.0
2017-06-14 13:50:00,49.7,49.76,49.63,49.64,54150.0,48.2371,48.2953,48.1692,48.1789,54150.0
2017-06-14 14:00:00,49.64,49.72,49.52,49.55,81265.0,48.1789,48.2565,48.0624,48.0915,81265.0
2017-06-14 14:10:00,49.55,49.66,49.38,49.43,81340.0,48.0915,48.1983,47.9265,47.975,81340.0
2017-06-14 14:20:00,49.44,49.55,49.4,49.53,61459.0,47.9848,48.0915,47.9459,48.0721,61459.0
2017-06-14 14:30:00,49.53,49.56,49.42,49.47,101185.0,48.0721,48.1012,47.9653,48.0139,101185.0
2017-06-14 14:40:00,49.47,49.52,49.07,49.11,224031.0,48.0139,48.0624,47.6256,47.6645,224031.0
2017-06-14 14:50:00,49.11,49.3,49.09,49.22,198419.0,47.6645,47.8489,47.6451,47.7712,198419.0
2017-06-14 15:00:00,49.22,49.24,49.07,49.07,93768.0,47.7712,47.7906,47.6256,47.6256,93768.0
2017-06-14 15:10:00,49.06,49.12,48.89,49.12,169512.0,47.6159,47.6742,47.4509,47.6742,169512.0
2017-06-14 15:20:00,49.11,49.25,49.1,49.23,87077.0,47.6645,47.8003,47.6548,47.7809,87077.0
2017-06-14 15:30:00,49.23,49.37,49.19,49.37,130218.0,47.7809,47.9168,47.7421,47.9168,130218.0
2017-06-14 15:40:00,49.37,49.41,49.27,49.37,104895.0,47.9168,47.9556,47.8198,47.9168,104895.0
2017-06-14 15:50:00,49.38,49.43,49.3,49.4,274934.0,47.9265,47.975,47.8489,47.9459,274934.0
2017-06-15 09:30:00,49.14,49.29,48.85,49.29,173202.0,47.6936,47.8392,47.4121,47.8392,173202.0
2017-06-15 09:40:00,49.28,49.32,48.84,48.84,177890.0,47.8295,47.8683,47.4024,47.4024,177890.0
2017-06-15 09:50:00,48.86,48.93,48.6,48.81,232089.0,47.4218,47.4898,47.1695,47.3733,232089.0
2017-06-15 10:00:00,48.8,48.87,48.61,48.62,182197.0,47.3636,47.4315,47.1792,47.1889,182197.0
2017-06-15 10:10:00,48.64,48.65,48.37,48.41,188051.0,47.2083,47.218,46.9462,46.9851,188051.0
2017-06-15 10:20:00,48.41,48.65,48.39,48.65,103630.0,46.9851,47.218,46.9657,47.218,103630.0
2017-06-15 10:30:00,48.64,48.81,48.62,48.8,123933.0,47.2083,47.3733,47.1889,47.3636,123933.0
2017-06-15 10:40:00,48.79,48.83,48.61,48.74,97016.0,47.3539,47.3927,47.1792,47.3054,97016.0
2017-06-15 10:50:00,48.75,48.86,48.66,48.84,118227.0,47.3151,47.4218,47.2277,47.4024,118227.0
2017-06-15 11:00:00,48.83,48.98,48.82,48.87,126104.0,47.3927,47.5383,47.383,47.4315,126104.0
2017-06-15 11:10:00,48.86,48.96,48.85,48.95,64464.0,47.4218,47.5189,47.4121,47.5092,64464.0
2017-06-15 11:20:00,48.95,49.12,48.94,49.12,81935.0,47.5092,47.6742,47.4995,47.6742,81935.0
2017-06-15 11:30:00,49.11,49.12,49.0,49.02,74145.0,47.6645,47.6742,47.5577,47.5771,74145.0
2017-06-15 11:40:00,49.02,49.14,49.0,49.12,74684.0,47.5771,47.6936,47.5577,47.6742,74684.0
2017-06-15 11:50:00,49.11,49.14,49.05,49.08,42008.0,47.6645,47.6936,47.6062,47.6353,42008.0
2017-06-15 12:00:00,49.08,49.13,49.0,49.02,32962.0,47.6353,47.6839,47.5577,47.5771,32962.0
2017-06-15 12:10:00,49.02,49.06,48.93,49.02,50824.0,47.5771,47.6159,47.4898,47.5771,50824.0
2017-06-15 12:20:00,49.02,49.08,48.98,49.06,41440.0,47.5771,47.6353,47.5383,47.6159,41440.0
2017-06-15 12:30:00,49.06,49.07,49.01,49.07,41673.0,47.6159,47.6256,47.5674,47.6256,41673.0
2017-06-15 12:40:00,49.07,49.07,48.98,49.0,243601.0,47.6256,47.6256,47.5383,47.5577,243601.0
2017-06-15 12:50:00,49.0,49.04,48.95,49.02,62490.0,47.5577,47.5965,47.5092,47.5771,62490.0
2017-06-15 13:00:00,49.02,49.04,48.97,49.01,33744.0,47.5771,47.5965,47.5286,47.5674,33744.0
2017-06-15 13:10:00,49.0,49.06,48.96,48.97,42734.0,47.5577,47.6159,47.5189,47.5286,42734.0
2017-06-15 13:20:00,48.96,48.98,48.88,48.91,64443.0,47.5189,47.5383,47.4412,47.4704,64443.0
2017-06-15 13:30:00,48.91,48.96,48.91,48.95,51764.0,47.4704,47.5189,47.4704,47.5092,51764.0
2017-06-15 13:40:00,48.95,48.96,48.83,48.85,69623.0,47.5092,47.5189,47.3927,47.4121,69623.0
2017-06-15 13:50:00,48.85,48.92,48.84,48.88,54956.0,47.4121,47.4801,47.4024,47.4412,54956.0
2017-06-15 14:00:00,48.86,48.97,48.84,48.97,50362.0,47.4218,47.5286,47.4024,47.5286,50362.0
2017-06-15 14:10:00,48.97,49.02,48.94,49.01,59627.0,47.5286,47.5771,47.4995,47.5674,59627.0
2017-06-15 14:20:00,49.0,49.12,49.0,49.07,59368.0,47.5577,47.6742,47.5577,47.6256,59368.0
2017-06-15 14:30:00,49.07,49.11,48.98,49.0,49256.0,47.6256,47.6645,47.5383,47.5577,49256.0
2017-06-15 14:40:00,49.0,49.03,48.93,48.97,121794.0,47.5577,47.5868,47.4898,47.5286,121794.0
2017-06-15 14:50:00,48.97,48.97,48.87,48.92,65439.0,47.5286,47.5286,47.4315,47.4801,65439.0
2017-06-15 15:00:00,48.93,49.05,48.93,49.05,121957.0,47.4898,47.6062,47.4898,47.6062,121957.0
2017-06-15 15:10:00,49.04,49.18,49.03,49.15,139361.0,47.5965,47.7324,47.5868,47.7033,139361.0
2017-06-15 15:20:00,49.15,49.21,49.12,49.2,81585.0,47.7033,47.7615,47.6742,47.7518,81585.0
2017-06-15 15:30:00,49.19,49.19,49.07,49.09,81686.0,47.7421,47.7421,47.6256,47.6451,81686.0
2017-06-15 15:40:00,49.09,49.15,49.04,49.14,128122.0,47.6451,47.7033,47.5965,47.6936,128122.0
2017-06-15 15:50:00,49.14,49.15,49.04,49.13,459446.0,47.6936,47.7033,47.5965,47.6839,459446.0
2017-06-16 09:30:00,48.9,49.45,48.81,48.84,966141.0,47.4606,47.9945,47.3733,47.4024,966141.0
2017-06-16 09:40:00,48.82,49.01,48.73,48.9,143766.0,47.383,47.5674,47.2956,47.4606,143766.0
2017-06-16 09:50:00,48.91,49.09,48.84,49.05,109474.0,47.4704,47.6451,47.4024,47.6062,109474.0
2017-06-16 10:00:00,49.03,49.06,48.91,48.95,62682.0,47.5868,47.6159,47.4704,47.5092,62682.0
2017-06-16 10:10:00,48.98,49.02,48.82,48.88,82665.0,47.5383,47.5771,47.383,47.4412,82665.0
2017-06-16 10:20:00,48.85,49.0,48.81,48.96,59733.0,47.4121,47.5577,47.3733,47.5189,59733.0
2017-06-16 10:30:00,48.95,48.97,48.82,48.88,80975.0,47.5092,47.5286,47.383,47.4412,80975.0
2017-06-16 10:40:00,48.87,48.98,48.84,48.91,68459.0,47.4315,47.5383,47.4024,47.4704,68459.0
2017-06-16 10:50:00,48.9,48.93,48.73,48.8,61790.0,47.4606,47.4898,47.2956,47.3636,61790.0
2017-06-16 11:00:00,48.79,48.87,48.75,48.75,53985.0,47.3539,47.4315,47.3151,47.3151,53985.0
2017-06-16 11:10:00,48.75,48.9,48.67,48.9,61093.0,47.3151,47.4606,47.2374,47.4606,61093.0
2017-06-16 11:20:00,48.89,48.91,48.81,48.9,40973.0,47.4509,47.4704,47.3733,47.4606,40973.0
2017-06-16 11:30:00,48.9,49.06,48.87,48.95,64104.0,47.4606,47.6159,47.4315,47.5092,64104.0
2017-06-16 11:40:00,48.94,48.98,48.91,48.93,34883.0,47.4995,47.5383,47.4704,47.4898,34883.0
2017-06-16 11:50:00,48.93,48.98,48.88,48.98,50343.0,47.4898,47.5383,47.4412,47.5383,50343.0
2017-06-16 12:00:00,48.98,49.02,48.94,48.96,38832.0,47.5383,47.5771,47.4995,47.5189,38832.0
2017-06-16 12:10:00,48.97,48.99,48.94,48.95,30134.0,47.5286,47.548,47.4995,47.5092,30134.0
2017-06-16 12:20:00,48.95,48.97,48.9,48.95,38082.0,47.5092,47.5286,47.4606,47.5092,38082.0
2017-06-16 12:30:00,48.96,48.99,48.89,48.89,27116.0,47.5189,47.548,47.4509,47.4509,27116.0
2017-06-16 12:40:00,48.9,48.94,48.85,48.87,37859.0,47.4606,47.4995,47.4121,47.4315,37859.0
2017-06-16 12:50:00,48.88,48.91,48.82,48.83,37035.0,47.4412,47.4704,47.383,47.3927,37035.0
2017-06-16 13:00:00,48.83,48.89,48.81,48.89,46221.0,47.3927,47.4509,47.3733,47.4509,46221.0
2017-06-16 13:10:00,48.88,48.89,48.77,48.82,48982.0,47.4412,47.4509,47.3345,47.383,48982.0
2017-06-16 13:20:00,48.82,48.87,48.8,48.85,32005.0,47.383,47.4315,47.3636,47.4121,32005.0
2017-06-16 13:30:00,48.84,48.85,48.74,48.82,50291.0,47.4024,47.4121,47.3054,47.383,50291.0
2017-06-16 13:40:00,48.83,48.85,48.82,48.82,34807.0,47.3927,47.4121,47.383,47.383,34807.0
2017-06-16 13:50:00,48.82,48.93,48.79,48.92,77169.0,47.383,47.4898,47.3539,47.4801,77169.0
2017-06-16 14:00:00,48.93,48.93,48.8,48.84,59446.0,47.4898,47.4898,47.3636,47.4024,59446.0
2017-06-16 14:10:00,48.84,48.85,48.77,48.84,44247.0,47.4024,47.4121,47.3345,47.4024,44247.0
2017-06-16 14:20:00,48.84,48.92,48.79,48.79,60147.0,47.4024,47.4801,47.3539,47.3539,60147.0
2017-06-16 14:30:00,48.79,48.88,48.78,48.85,52875.0,47.3539,47.4412,47.3442,47.4121,52875.0
2017-06-16 14:40:00,48.85,48.88,48.82,48.85,42657.0,47.4121,47.4412,47.383,47.4121,42657.0
2017-06-16 14:50:00,48.85,48.88,48.79,48.86,92085.0,47.4121,47.4412,47.3539,47.4218,92085.0
2017-06-16 15:00:00,48.86,48.87,48.76,48.79,71876.0,47.4218,47.4315,47.3248,47.3539,71876.0
2017-06-16 15:10:00,48.79,48.87,48.76,48.87,86073.0,47.3539,47.4315,47.3248,47.4315,86073.0
2017-06-16 15:20:00,48.86,48.91,48.81,48.86,82932.0,47.4218,47.4704,47.3733,47.4218,82932.0
2017-06-16 15:30:00,48.87,48.87,48.69,48.75,121489.0,47.4315,47.4315,47.2568,47.3151,121489.0
2017-06-16 15:40:00,48.76,48.76,48.62,48.66,148867.0,47.3248,47.3248,47.1889,47.2277,148867.0
2017-06-16 15:50:00,48.66,48.81,48.66,48.78,537053.0,47.2277,47.3733,47.2277,47.3442,537053.0
2017-06-19 09:30:00,49.08,49.29,48.81,49.25,126261.0,47.6353,47.8392,47.3733,47.8003,126261.0
2017-06-19 09:40:00,49.23,49.33,49.0,49.12,145194.0,47.7809,47.878,47.5577,47.6742,145194.0
2017-06-19 09:50:00,49.12,49.19,49.03,49.14,61686.0,47.6742,47.7421,47.5868,47.6936,61686.0
2017-06-19 10:00:00,49.14,49.39,49.12,49.32,100849.0,47.6936,47.9362,47.6742,47.8683,100849.0
2017-06-19 10:10:00,49.34,49.38,49.06,49.07,62531.0,47.8877,47.9265,47.6159,47.6256,62531.0
2017-06-19 10:20:00,49.07,49.25,49.06,49.23,63459.0,47.6256,47.8003,47.6159,47.7809,63459.0
2017-06-19 10:30:00,49.23,49.33,49.16,49.25,85714.0,47.7809,47.878,47.713,47.8003,85714.0
2017-06-19 10:40:00,49.25,49.33,49.19,49.3,75544.0,47.8003,47.878,47.7421,47.8489,75544.0
2017-06-19 10:50:00,49.3,49.37,49.25,49.32,69795.0,47.8489,47.9168,47.8003,47.8683,69795.0
2017-06-19 11:00:00,49.31,49.38,49.27,49.33,54463.0,47.8586,47.9265,47.8198,47.878,54463.0
2017-06-19 11:10:00,49.34,49.39,49.28,49.29,59198.0,47.8877,47.9362,47.8295,47.8392,59198.0
2017-06-19 11:20:00,49.3,49.35,49.25,49.25,78820.0,47.8489,47.8974,47.8003,47.8003,78820.0
2017-06-19 11:30:00,49.25,49.29,49.2,49.24,113637.0,47.8003,47.8392,47.7518,47.7906,113637.0
2017-06-19 11:40:00,49.26,49.29,49.22,49.26,39170.0,47.81,47.8392,47.7712,47.81,39170.0
2017-06-19 11:50:00,49.27,49.3,49.19,49.28,53345.0,47.8198,47.8489,47.7421,47.8295,53345.0
2017-06-19 12:00:00,49.29,49.41,49.28,49.31,44954.0,47.8392,47.9556,47.8295,47.8586,44954.0
2017-06-19 12:10:00,49.33,49.39,49.32,49.37,62827.0,47.878,47.9362,47.8683,47.9168,62827.0
2017-06-19 12:20:00,49.37,49.43,49.33,49.33,68993.0,47.9168,47.975,47.878,47.878,68993.0
2017-06-19 12:30:00,49.33,49.37,49.23,49.37,65486.0,47.878,47.9168,47.7809,47.9168,65486.0
2017-06-19 12:40:00,49.37,49.41,49.34,49.4,39814.0,47.9168,47.9556,47.8877,47.9459,39814.0
2017-06-19 12:50:00,49.4,49.4,49.35,49.37,33705.0,47.9459,47.9459,47.8974,47.9168,33705.0
2017-06-19 13:00:00,49.38,49.46,49.37,49.43,50713.0,47.9265,48.0042,47.9168,47.975,50713.0
2017-06-19 13:10:00,49.43,49.48,49.39,49.44,57104.0,47.975,48.0236,47.9362,47.9848,57104.0
2017-06-19 13:20:00,49.44,49.46,49.4,49.44,49328.0,47.9848,48.0042,47.9459,47.9848,49328.0
2017-06-19 13:30:00,49.44,49.58,49.43,49.54,81633.0,47.9848,48.1206,47.975,48.0818,81633.0
2017-06-19 13:40:00,49.53,49.53,49.48,49.53,30047.0,48.0721,48.0721,48.0236,48.0721,30047.0
2017-06-19 13:50:00,49.53,49.55,49.45,49.45,39718.0,48.0721,48.0915,47.9945,47.9945,39718.0
2017-06-19 14:00:00,49.45,49.5,49.36,49.38,69086.0,47.9945,48.043,47.9071,47.9265,69086.0
2017-06-19 14:10:00,49.39,49.43,49.37,49.41,72070.0,47.9362,47.975,47.9168,47.9556,72070.0
2017-06-19 14:20:00,49.41,49.49,49.39,49.48,69821.0,47.9556,48.0333,47.9362,48.0236,69821.0
2017-06-19 14:30:00,49.47,49.53,49.33,49.4,150482.0,48.0139,48.0721,47.878,47.9459,150482.0
2017-06-19 14:40:00,49.4,49.42,49.36,49.4,54216.0,47.9459,47.9653,47.9071,47.9459,54216.0
2017-06-19 14:50:00,49.39,49.39,49.3,49.35,132984.0,47.9362,47.9362,47.8489,47.8974,132984.0
2017-06-19 15:00:00,49.36,49.48,49.36,49.47,63907.0,47.9071,48.0236,47.9071,48.0139,63907.0
2017-06-19 15:10:00,49.46,49.49,49.43,49.47,94196.0,48.0042,48.0333,47.975,48.0139,94196.0
2017-06-19 15:20:00,49.46,49.57,49.45,49.52,127502.0,48.0042,48.1109,47.9945,48.0624,127502.0
2017-06-19 15:30:00,49.51,49.57,49.49,49.54,141632.0,48.0527,48.1109,48.0333,48.0818,141632.0
2017-06-19 15:40:00,49.54,49.64,49.49,49.63,179039.0,48.0818,48.1789,48.0333,48.1692,179039.0
2017-06-19 15:50:00,49.64,49.72,49.63,49.65,616383.0,48.1789,48.2565,48.1692,48.1886,616383.0
2017-06-20 09:30:00,49.22,49.29,49.05,49.2,348814.0,47.7712,47.8392,47.6062,47.7518,348814.0
2017-06-20 09:40:00,49.21,49.36,49.06,49.1,202997.0,47.7615,47.9071,47.6159,47.6548,202997.0
2017-06-20 09:50:00,49.09,49.22,48.96,48.96,163807.0,47.6451,47.7712,47.5189,47.5189,163807.0
2017-06-20 10:00:00,48.97,48.97,48.78,48.79,185188.0,47.5286,47.5286,47.3442,47.3539,185188.0
2017-06-20 10:10:00,48.81,49.06,48.79,48.98,116353.0,47.3733,47.6159,47.3539,47.5383,116353.0
2017-06-20 10:20:00,48.98,49.0,48.74,48.74,140342.0,47.5383,47.5577,47.3054,47.3054,140342.0
2017-06-20 10:30:00,48.74,48.86,48.7,48.86,118819.0,47.3054,47.4218,47.2665,47.4218,118819.0
2017-06-20 10:40:00,48.86,49.01,48.86,48.92,88880.0,47.4218,47.5674,47.4218,47.4801,88880.0
2017-06-20 10:50:00,48.93,48.96,48.72,48.75,144775.0,47.4898,47.5189,47.2859,47.3151,144775.0
2017-06-20 11:00:00,48.76,48.77,48.56,48.56,123021.0,47.3248,47.3345,47.1307,47.1307,123021.0
2017-06-20 11:10:00,48.56,48.57,48.42,48.52,214467.0,47.1307,47.1404,46.9948,47.0918,214467.0
2017-06-20 11:20:00,48.51,48.52,48.37,48.38,136529.0,47.0821,47.0918,46.9462,46.956,136529.0
2017-06-20 11:30:00,48.39,48.5,48.36,48.45,113669.0,46.9657,47.0724,46.9365,47.0239,113669.0
2017-06-20 11:40:00,48.45,48.5,48.4,48.48,99345.0,47.0239,47.0724,46.9754,47.053,99345.0
2017-06-20 11:50:00,48.48,48.58,48.47,48.53,134830.0,47.053,47.1501,47.0433,47.1015,134830.0
2017-06-20 12:00:00,48.52,48.65,48.52,48.64,83094.0,47.0918,47.218,47.0918,47.2083,83094.0
2017-06-20 12:10:00,48.63,48.66,48.57,48.57,114288.0,47.1986,47.2277,47.1404,47.1404,114288.0
2017-06-20 12:20:00,48.58,48.6,48.36,48.4,116157.0,47.1501,47.1695,46.9365,46.9754,116157.0
2017-06-20 12:30:00,48.4,48.42,48.31,48.33,87906.0,46.9754,46.9948,46.888,46.9074,87906.0
2017-06-20 12:40:00,48.34,48.53,48.33,48.52,85720.0,46.9171,47.1015,46.9074,47.0918,85720.0
2017-06-20 12:50:00,48.52,48.7,48.5,48.68,63834.0,47.0918,47.2665,47.0724,47.2471,63834.0
2017-06-20 13:00:00,48.68,48.74,48.65,48.67,69611.0,47.2471,47.3054,47.218,47.2374,69611.0
2017-06-20 13:10:00,48.66,48.7,48.59,48.61,58246.0,47.2277,47.2665,47.1598,47.1792,58246.0
2017-06-20 13:20:00,48.61,48.63,48.56,48.59,43788.0,47.1792,47.1986,47.1307,47.1598,43788.0
2017-06-20 13:30:00,48.59,48.61,48.51,48.53,49210.0,47.1598,47.1792,47.0821,47.1015,49210.0
2017-06-20 13:40:00,48.53,48.53,48.46,48.52,42320.0,47.1015,47.1015,47.0336,47.0918,42320.0
2017-06-20 13:50:00,48.51,48.51,48.43,48.46,50703.0,47.0821,47.0821,47.0045,47.0336,50703.0
2017-06-20 14:00:00,48.47,48.51,48.4,48.41,59331.0,47.0433,47.0821,46.9754,46.9851,59331.0
2017-06-20 14:10:00,48.41,48.44,48.33,48.34,77143.0,46.9851,47.0142,46.9074,46.9171,77143.0
2017-06-20 14:20:00,48.33,48.34,48.24,48.26,93300.0,46.9074,46.9171,46.8201,46.8395,93300.0
2017-06-20 14:30:00,48.26,48.33,48.18,48.2,198310.0,46.8395,46.9074,46.7618,46.7812,198310.0
2017-06-20 14:40:00,48.21,48.27,48.18,48.2,139432.0,46.791,46.8492,46.7618,46.7812,139432.0
2017-06-20 14:50:00,48.19,48.33,48.18,48.27,79401.0,46.7715,46.9074,46.7618,46.8492,79401.0
2017-06-20 15:00:00,48.27,48.35,48.26,48.29,95776.0,46.8492,46.9268,46.8395,46.8686,95776.0
2017-06-20 15:10:00,48.28,48.36,48.27,48.29,88328.0,46.8589,46.9365,46.8492,46.8686,88328.0
2017-06-20 15:20:00,48.29,48.32,48.17,48.26,103623.0,46.8686,46.8977,46.7521,46.8395,103623.0
2017-06-20 15:30:00,48.25,48.26,48.06,48.16,178099.0,46.8298,46.8395,46.6454,46.7424,178099.0
2017-06-20 15:40:00,48.16,48.17,48.01,48.06,216212.0,46.7424,46.7521,46.5968,46.6454,216212.0
2017-06-20 15:50:00,48.06,48.12,48.02,48.03,409038.0,46.6454,46.7036,46.6065,46.6163,409038.0
2017-06-21 09:30:00,48.33,48.46,48.16,48.37,184979.0,46.9074,47.0336,46.7424,46.9462,184979.0
2017-06-21 09:40:00,48.38,48.43,48.18,48.26,67263.0,46.956,47.0045,46.7618,46.8395,67263.0
2017-06-21 09:50:00,48.24,48.32,48.16,48.29,53667.0,46.8201,46.8977,46.7424,46.8686,53667.0
2017-06-21 10:00:00,48.29,48.48,48.27,48.47,91744.0,46.8686,47.053,46.8492,47.0433,91744.0
2017-06-21 10:10:00,48.47,48.48,48.16,48.19,85343.0,47.0433,47.053,46.7424,46.7715,85343.0
2017-06-21 10:20:00,48.19,48.27,48.16,48.26,61197.0,46.7715,46.8492,46.7424,46.8395,61197.0
2017-06-21 10:30:00,48.25,48.33,48.22,48.28,67067.0,46.8298,46.9074,46.8007,46.8589,67067.0
2017-06-21 10:40:00,48.28,48.47,48.28,48.42,101187.0,46.8589,47.0433,46.8589,46.9948,101187.0
2017-06-21 10:50:00,48.43,48.49,48.3,48.3,107645.0,47.0045,47.0627,46.8783,46.8783,107645.0
2017-06-21 11:00:00,48.3,48.3,48.16,48.18,54499.0,46.8783,46.8783,46.7424,46.7618,54499.0
2017-06-21 11:10:00,48.18,48.2,48.13,48.2,89704.0,46.7618,46.7812,46.7133,46.7812,89704.0
2017-06-21 11:20:00,48.21,48.4,48.21,48.4,81063.0,46.791,46.9754,46.791,46.9754,81063.0
2017-06-21 11:30:00,48.41,48.49,48.36,48.36,44271.0,46.9851,47.0627,46.9365,46.9365,44271.0
2017-06-21 11:40:00,48.36,48.44,48.35,48.36,42724.0,46.9365,47.0142,46.9268,46.9365,42724.0
2017-06-21 11:50:00,48.36,48.45,48.35,48.44,33722.0,46.9365,47.0239,46.9268,47.0142,33722.0
2017-06-21 12:00:00,48.43,48.44,48.28,48.34,37427.0,47.0045,47.0142,46.8589,46.9171,37427.0
2017-06-21 12:10:00,48.35,48.36,48.27,48.29,37146.0,46.9268,46.9365,46.8492,46.8686,37146.0
2017-06-21 12:20:00,48.29,48.32,48.27,48.3,28781.0,46.8686,46.8977,46.8492,46.8783,28781.0
2017-06-21 12:30:00,48.29,48.32,48.25,48.28,45411.0,46.8686,46.8977,46.8298,46.8589,45411.0
2017-06-21 12:40:00,48.27,48.36,48.25,48.27,49546.0,46.8492,46.9365,46.8298,46.8492,49546.0
2017-06-21 12:50:00,48.27,48.35,48.22,48.23,52908.0,46.8492,46.9268,46.8007,46.8104,52908.0
2017-06-21 13:00:00,48.24,48.25,48.21,48.23,25916.0,46.8201,46.8298,46.791,46.8104,25916.0
2017-06-21 13:10:00,48.24,48.29,48.17,48.29,41540.0,46.8201,46.8686,46.7521,46.8686,41540.0
2017-06-21 13:20:00,48.29,48.44,48.29,48.35,82291.0,46.8686,47.0142,46.8686,46.9268,82291.0
2017-06-21 13:30:00,48.35,48.51,48.35,48.46,106020.0,46.9268,47.0821,46.9268,47.0336,106020.0
2017-06-21 13:40:00,48.45,48.48,48.39,48.39,103381.0,47.0239,47.053,46.9657,46.9657,103381.0
2017-06-21 13:50:00,48.39,48.46,48.33,48.46,70449.0,46.9657,47.0336,46.9074,47.0336,70449.0
2017-06-21 14:00:00,48.45,48.46,48.37,48.42,33290.0,47.0239,47.0336,46.9462,46.9948,33290.0
2017-06-21 14:10:00,48.42,48.48,48.41,48.44,67079.0,46.9948,47.053,46.9851,47.0142,67079.0
2017-06-21 14:20:00,48.44,48.45,48.41,48.42,35493.0,47.0142,47.0239,46.9851,46.9948,35493.0
2017-06-21 14:30:00,48.41,48.54,48.41,48.53,75830.0,46.9851,47.1112,46.9851,47.1015,75830.0
2017-06-21 14:40:00,48.53,48.63,48.51,48.58,79493.0,47.1015,47.1986,47.0821,47.1501,79493.0
2017-06-21 14:50:00,48.6,48.62,48.55,48.57,45565.0,47.1695,47.1889,47.1209,47.1404,45565.0
2017-06-21 15:00:00,48.57,48.6,48.49,48.59,65588.0,47.1404,47.1695,47.0627,47.1598,65588.0
2017-06-21 15:10:00,48.59,48.6,48.53,48.56,64437.0,47.1598,47.1695,47.1015,47.1307,64437.0
2017-06-21 15:20:00,48.55,48.64,48.54,48.64,62394.0,47.1209,47.2083,47.1112,47.2083,62394.0
2017-06-21 15:30:00,48.63,48.64,48.44,48.45,97756.0,47.1986,47.2083,47.0142,47.0239,97756.0
2017-06-21 15:40:00,48.45,48.56,48.42,48.47,156084.0,47.0239,47.1307,46.9948,47.0433,156084.0
2017-06-21 15:50:00,48.47,48.47,48.36,48.44,310783.0,47.0433,47.0433,46.9365,47.0142,310783.0
2017-06-22 09:30:00,50.51,50.56,49.81,49.95,1017812.0,49.0233,49.0718,48.3439,48.4797,1017812.0
2017-06-22 09:40:00,49.96,50.19,49.81,49.81,586270.0,48.4894,48.7127,48.3439,48.3439,586270.0
2017-06-22 09:50:00,49.83,49.97,49.51,49.52,374960.0,48.3633,48.4992,48.0527,48.0624,374960.0
2017-06-22 10:00:00,49.53,49.68,49.32,49.64,536805.0,48.0721,48.2177,47.8683,48.1789,536805.0
2017-06-22 10:10:00,49.63,49.99,49.59,49.82,519655.0,48.1692,48.5186,48.1303,48.3536,519655.0
2017-06-22 10:20:00,49.81,49.82,49.28,49.29,325151.0,48.3439,48.3536,47.8295,47.8392,325151.0
2017-06-22 10:30:00,49.29,49.44,49.14,49.42,391988.0,47.8392,47.9848,47.6936,47.9653,391988.0
2017-06-22 10:40:00,49.42,49.73,49.42,49.46,310097.0,47.9653,48.2662,47.9653,48.0042,310097.0
2017-06-22 10:50:00,49.46,49.51,49.21,49.34,161392.0,48.0042,48.0527,47.7615,47.8877,161392.0
2017-06-22 11:00:00,49.34,49.39,49.22,49.25,131900.0,47.8877,47.9362,47.7712,47.8003,131900.0
2017-06-22 11:10:00,49.25,49.4,48.96,49.01,283762.0,47.8003,47.9459,47.5189,47.5674,283762.0
2017-06-22 11:20:00,49.02,49.11,48.92,49.08,218247.0,47.5771,47.6645,47.4801,47.6353,218247.0
2017-06-22 11:30:00,49.08,49.18,48.97,49.09,210679.0,47.6353,47.7324,47.5286,47.6451,210679.0
2017-06-22 11:40:00,49.1,49.13,49.04,49.05,76107.0,47.6548,47.6839,47.5965,47.6062,76107.0
2017-06-22 11:50:00,49.04,49.05,48.88,48.93,101179.0,47.5965,47.6062,47.4412,47.4898,101179.0
2017-06-22 12:00:00,48.92,49.05,48.92,48.95,77348.0,47.4801,47.6062,47.4801,47.5092,77348.0
2017-06-22 12:10:00,48.95,48.98,48.85,48.86,66225.0,47.5092,47.5383,47.4121,47.4218,66225.0
2017-06-22 12:20:00,48.86,49.02,48.85,49.0,79323.0,47.4218,47.5771,47.4121,47.5577,79323.0
2017-06-22 12:30:00,49.01,49.03,48.9,48.91,104325.0,47.5674,47.5868,47.4606,47.4704,104325.0
2017-06-22 12:40:00,48.9,48.91,48.79,48.8,88340.0,47.4606,47.4704,47.3539,47.3636,88340.0
2017-06-22 12:50:00,48.8,48.93,48.8,48.88,160904.0,47.3636,47.4898,47.3636,47.4412,160904.0
2017-06-22 13:00:00,48.87,48.92,48.84,48.9,96272.0,47.4315,47.4801,47.4024,47.4606,96272.0
2017-06-22 13:10:00,48.9,48.92,48.86,48.88,115248.0,47.4606,47.4801,47.4218,47.4412,115248.0
2017-06-22 13:20:00,48.88,48.98,48.86,48.97,82577.0,47.4412,47.5383,47.4218,47.5286,82577.0
2017-06-22 13:30:00,48.96,49.0,48.92,48.95,104343.0,47.5189,47.5577,47.4801,47.5092,104343.0
2017-06-22 13:40:00,48.96,48.96,48.89,48.92,75693.0,47.5189,47.5189,47.4509,47.4801,75693.0
2017-06-22 13:50:00,48.92,48.94,48.87,48.88,70551.0,47.4801,47.4995,47.4315,47.4412,70551.0
2017-06-22 14:00:00,48.88,48.89,48.82,48.87,54178.0,47.4412,47.4509,47.383,47.4315,54178.0
2017-06-22 14:10:00,48.86,48.91,48.84,48.85,55679.0,47.4218,47.4704,47.4024,47.4121,55679.0
2017-06-22 14:20:00,48.86,48.99,48.84,48.99,81913.0,47.4218,47.548,47.4024,47.548,81913.0
2017-06-22 14:30:00,49.0,49.1,48.96,48.97,221559.0,47.5577,47.6548,47.5189,47.5286,221559.0
2017-06-22 14:40:00,48.96,48.98,48.85,48.9,82137.0,47.5189,47.5383,47.4121,47.4606,82137.0
2017-06-22 14:50:00,48.91,48.94,48.86,48.91,61082.0,47.4704,47.4995,47.4218,47.4704,61082.0
2017-06-22 15:00:00,48.91,48.95,48.89,48.93,74580.0,47.4704,47.5092,47.4509,47.4898,74580.0
2017-06-22 15:10:00,48.93,48.95,48.89,48.94,70787.0,47.4898,47.5092,47.4509,47.4995,70787.0
2017-06-22 15:20:00,48.94,49.0,48.92,48.94,80126.0,47.4995,47.5577,47.4801,47.4995,80126.0
2017-06-22 15:30:00,48.94,48.99,48.9,48.9,109331.0,47.4995,47.548,47.4606,47.4606,109331.0
2017-06-22 15:40:00,48.9,48.96,48.85,48.93,260145.0,47.4606,47.5189,47.4121,47.4898,260145.0
2017-06-22 15:50:00,48.92,48.98,48.9,48.97,522643.0,47.4801,47.5383,47.4606,47.5286,522643.0
2017-06-23 09:30:00,48.89,49.1,48.65,48.74,150084.0,47.4509,47.6548,47.218,47.3054,150084.0
2017-06-23 09:40:00,48.74,48.79,48.52,48.52,89964.0,47.3054,47.3539,47.0918,47.0918,89964.0
2017-06-23 09:50:00,48.51,48.7,48.47,48.67,94815.0,47.0821,47.2665,47.0433,47.2374,94815.0
2017-06-23 10:00:00,48.67,48.88,48.65,48.85,101162.0,47.2374,47.4412,47.218,47.4121,101162.0
2017-06-23 10:10:00,48.84,48.97,48.79,48.8,86962.0,47.4024,47.5286,47.3539,47.3636,86962.0
2017-06-23 10:20:00,48.8,48.93,48.8,48.86,67332.0,47.3636,47.4898,47.3636,47.4218,67332.0
2017-06-23 10:30:00,48.87,48.94,48.76,48.82,72919.0,47.4315,47.4995,47.3248,47.383,72919.0
2017-06-23 10:40:00,48.82,48.96,48.77,48.96,84851.0,47.383,47.5189,47.3345,47.5189,84851.0
2017-06-23 10:50:00,48.96,49.02,48.91,48.92,77161.0,47.5189,47.5771,47.4704,47.4801,77161.0
2017-06-23 11:00:00,48.92,48.92,48.77,48.78,98017.0,47.4801,47.4801,47.3345,47.3442,98017.0
2017-06-23 11:10:00,48.77,48.86,48.67,48.68,71922.0,47.3345,47.4218,47.2374,47.2471,71922.0
2017-06-23 11:20:00,48.69,48.72,48.62,48.65,68469.0,47.2568,47.2859,47.1889,47.218,68469.0
2017-06-23 11:30:00,48.65,48.79,48.62,48.79,69999.0,47.218,47.3539,47.1889,47.3539,69999.0
2017-06-23 11:40:00,48.78,48.79,48.63,48.63,41454.0,47.3442,47.3539,47.1986,47.1986,41454.0
2017-06-23 11:50:00,48.63,48.69,48.62,48.62,46026.0,47.1986,47.2568,47.1889,47.1889,46026.0
2017-06-23 12:00:00,48.61,48.7,48.56,48.62,74166.0,47.1792,47.2665,47.1307,47.1889,74166.0
2017-06-23 12:10:00,48.63,48.86,48.6,48.84,73944.0,47.1986,47.4218,47.1695,47.4024,73944.0
2017-06-23 12:20:00,48.84,48.94,48.81,48.93,74506.0,47.4024,47.4995,47.3733,47.4898,74506.0
2017-06-23 12:30:00,48.93,48.93,48.74,48.78,56283.0,47.4898,47.4898,47.3054,47.3442,56283.0
2017-06-23 12:40:00,48.78,48.78,48.67,48.75,60979.0,47.3442,47.3442,47.2374,47.3151,60979.0
2017-06-23 12:50:00,48.74,48.76,48.67,48.74,26698.0,47.3054,47.3248,47.2374,47.3054,26698.0
2017-06-23 13:00:00,48.73,48.74,48.66,48.71,40730.0,47.2956,47.3054,47.2277,47.2762,40730.0
2017-06-23 13:10:00,48.71,48.79,48.66,48.79,73165.0,47.2762,47.3539,47.2277,47.3539,73165.0
2017-06-23 13:20:00,48.8,48.86,48.75,48.81,44219.0,47.3636,47.4218,47.3151,47.3733,44219.0
2017-06-23 13:30:00,48.81,48.83,48.74,48.78,47270.0,47.3733,47.3927,47.3054,47.3442,47270.0
2017-06-23 13:40:00,48.77,48.79,48.72,48.78,40819.0,47.3345,47.3539,47.2859,47.3442,40819.0
2017-06-23 13:50:00,48.78,48.81,48.75,48.8,27761.0,47.3442,47.3733,47.3151,47.3636,27761.0
2017-06-23 14:00:00,48.79,48.79,48.72,48.73,31365.0,47.3539,47.3539,47.2859,47.2956,31365.0
2017-06-23 14:10:00,48.72,48.78,48.68,48.68,55450.0,47.2859,47.3442,47.2471,47.2471,55450.0
2017-06-23 14:20:00,48.69,48.74,48.61,48.63,70965.0,47.2568,47.3054,47.1792,47.1986,70965.0
2017-06-23 14:30:00,48.64,48.7,48.6,48.62,47148.0,47.2083,47.2665,47.1695,47.1889,47148.0
2017-06-23 14:40:00,48.62,48.71,48.61,48.68,31722.0,47.1889,47.2762,47.1792,47.2471,31722.0
2017-06-23 14:50:00,48.68,48.71,48.65,48.66,49974.0,47.2471,47.2762,47.218,47.2277,49974.0
2017-06-23 15:00:00,48.65,48.71,48.62,48.66,50249.0,47.218,47.2762,47.1889,47.2277,50249.0
2017-06-23 15:10:00,48.66,48.67,48.53,48.54,57572.0,47.2277,47.2374,47.1015,47.1112,57572.0
2017-06-23 15:20:00,48.54,48.56,48.47,48.53,94105.0,47.1112,47.1307,47.0433,47.1015,94105.0
2017-06-23 15:30:00,48.52,48.58,48.51,48.53,220449.0,47.0918,47.1501,47.0821,47.1015,220449.0
2017-06-23 15:40:00,48.53,48.64,48.52,48.63,188042.0,47.1015,47.2083,47.0918,47.1986,188042.0
2017-06-23 15:50:00,48.63,48.78,48.62,48.63,959058.0,47.1986,47.3442,47.1889,47.1986,959058.0
2017-06-26 09:30:00,48.81,49.36,48.76,49.33,311718.0,47.3733,47.9071,47.3248,47.878,311718.0
2017-06-26 09:40:00,49.32,49.65,49.2,49.63,178788.0,47.8683,48.1886,47.7518,48.1692,178788.0
2017-06-26 09:50:00,49.65,49.78,49.61,49.68,180683.0,48.1886,48.3147,48.1497,48.2177,180683.0
2017-06-26 10:00:00,49.68,49.76,49.57,49.6,165229.0,48.2177,48.2953,48.1109,48.14,165229.0
2017-06-26 10:10:00,49.61,49.63,49.4,49.5,100882.0,48.1497,48.1692,47.9459,48.043,100882.0
2017-06-26 10:20:00,49.51,49.6,49.44,49.47,87719.0,48.0527,48.14,47.9848,48.0139,87719.0
2017-06-26 10:30:00,49.47,49.47,49.16,49.16,154416.0,48.0139,48.0139,47.713,47.713,154416.0
2017-06-26 10:40:00,49.15,49.17,48.86,48.94,235432.0,47.7033,47.7227,47.4218,47.4995,235432.0
2017-06-26 10:50:00,48.95,49.04,48.84,48.92,131347.0,47.5092,47.5965,47.4024,47.4801,131347.0
2017-06-26 11:00:00,48.91,48.95,48.8,48.81,93846.0,47.4704,47.5092,47.3636,47.3733,93846.0
2017-06-26 11:10:00,48.8,48.85,48.67,48.67,90297.0,47.3636,47.4121,47.2374,47.2374,90297.0
2017-06-26 11:20:00,48.68,48.77,48.53,48.66,119515.0,47.2471,47.3345,47.1015,47.2277,119515.0
2017-06-26 11:30:00,48.67,48.79,48.67,48.77,75311.0,47.2374,47.3539,47.2374,47.3345,75311.0
2017-06-26 11:40:00,48.77,48.86,48.75,48.77,83679.0,47.3345,47.4218,47.3151,47.3345,83679.0
2017-06-26 11:50:00,48.78,48.79,48.66,48.74,57293.0,47.3442,47.3539,47.2277,47.3054,57293.0
2017-06-26 12:00:00,48.74,48.81,48.7,48.8,92849.0,47.3054,47.3733,47.2665,47.3636,92849.0
2017-06-26 12:10:00,48.81,48.85,48.78,48.81,30450.0,47.3733,47.4121,47.3442,47.3733,30450.0
2017-06-26 12:20:00,48.81,48.93,48.81,48.87,126245.0,47.3733,47.4898,47.3733,47.4315,126245.0
2017-06-26 12:30:00,48.88,48.9,48.85,48.86,36531.0,47.4412,47.4606,47.4121,47.4218,36531.0
2017-06-26 12:40:00,48.86,48.86,48.72,48.73,38611.0,47.4218,47.4218,47.2859,47.2956,38611.0
2017-06-26 12:50:00,48.73,48.85,48.73,48.83,54381.0,47.2956,47.4121,47.2956,47.3927,54381.0
2017-06-26 13:00:00,48.83,48.92,48.82,48.87,39179.0,47.3927,47.4801,47.383,47.4315,39179.0
2017-06-26 13:10:00,48.86,48.89,48.81,48.86,33525.0,47.4218,47.4509,47.3733,47.4218,33525.0
2017-06-26 13:20:00,48.87,48.94,48.86,48.92,35370.0,47.4315,47.4995,47.4218,47.4801,35370.0
2017-06-26 13:30:00,48.91,48.91,48.85,48.88,22807.0,47.4704,47.4704,47.4121,47.4412,22807.0
2017-06-26 13:40:00,48.87,48.88,48.79,48.79,23206.0,47.4315,47.4412,47.3539,47.3539,23206.0
2017-06-26 13:50:00,48.8,48.87,48.76,48.84,30259.0,47.3636,47.4315,47.3248,47.4024,30259.0
2017-06-26 14:00:00,48.84,48.89,48.82,48.84,44325.0,47.4024,47.4509,47.383,47.4024,44325.0
2017-06-26 14:10:00,48.85,48.86,48.81,48.83,46083.0,47.4121,47.4218,47.3733,47.3927,46083.0
2017-06-26 14:20:00,48.82,48.83,48.76,48.76,32216.0,47.383,47.3927,47.3248,47.3248,32216.0
2017-06-26 14:30:00,48.76,48.84,48.73,48.82,44676.0,47.3248,47.4024,47.2956,47.383,44676.0
2017-06-26 14:40:00,48.82,48.92,48.76,48.77,63312.0,47.383,47.4801,47.3248,47.3345,63312.0
2017-06-26 14:50:00,48.78,48.79,48.68,48.75,69812.0,47.3442,47.3539,47.2471,47.3151,69812.0
2017-06-26 15:00:00,48.75,48.79,48.68,48.76,64913.0,47.3151,47.3539,47.2471,47.3248,64913.0
2017-06-26 15:10:00,48.76,48.78,48.68,48.73,56606.0,47.3248,47.3442,47.2471,47.2956,56606.0
2017-06-26 15:20:00,48.73,48.74,48.63,48.67,52351.0,47.2956,47.3054,47.1986,47.2374,52351.0
2017-06-26 15:30:00,48.67,48.79,48.66,48.77,87893.0,47.2374,47.3539,47.2277,47.3345,87893.0
2017-06-26 15:40:00,48.77,48.81,48.74,48.8,78107.0,47.3345,47.3733,47.3054,47.3636,78107.0
2017-06-26 15:50:00,48.79,48.83,48.75,48.78,240883.0,47.3539,47.3927,47.3151,47.3442,240883.0
2017-06-27 09:30:00,48.66,48.99,48.6,48.7,213979.0,47.2277,47.548,47.1695,47.2665,213979.0
2017-06-27 09:40:00,48.7,48.9,48.64,48.71,135262.0,47.2665,47.4606,47.2083,47.2762,135262.0
2017-06-27 09:50:00,48.72,48.9,48.7,48.88,83734.0,47.2859,47.4606,47.2665,47.4412,83734.0
2017-06-27 10:00:00,48.87,49.07,48.85,49.05,136022.0,47.4315,47.6256,47.4121,47.6062,136022.0
2017-06-27 10:10:00,49.06,49.16,48.95,49.16,134074.0,47.6159,47.713,47.5092,47.713,134074.0
2017-06-27 10:20:00,49.16,49.33,49.14,49.22,197997.0,47.713,47.878,47.6936,47.7712,197997.0
2017-06-27 10:30:00,49.23,49.42,49.22,49.34,119007.0,47.7809,47.9653,47.7712,47.8877,119007.0
2017-06-27 10:40:00,49.33,49.41,49.3,49.33,82320.0,47.878,47.9556,47.8489,47.878,82320.0
2017-06-27 10:50:00,49.33,49.46,49.28,49.45,102929.0,47.878,48.0042,47.8295,47.9945,102929.0
2017-06-27 11:00:00,49.45,49.56,49.42,49.5,116340.0,47.9945,48.1012,47.9653,48.043,116340.0
2017-06-27 11:10:00,49.51,49.54,49.39,49.46,110955.0,48.0527,48.0818,47.9362,48.0042,110955.0
2017-06-27 11:20:00,49.46,49.55,49.29,49.36,202586.0,48.0042,48.0915,47.8392,47.9071,202586.0
2017-06-27 11:30:00,49.37,49.37,49.22,49.27,40710.0,47.9168,47.9168,47.7712,47.8198,40710.0
2017-06-27 11:40:00,49.28,49.38,49.27,49.37,113401.0,47.8295,47.9265,47.8198,47.9168,113401.0
2017-06-27 11:50:00,49.38,49.48,49.37,49.42,126684.0,47.9265,48.0236,47.9168,47.9653,126684.0
2017-06-27 12:00:00,49.42,49.42,49.34,49.41,27005.0,47.9653,47.9653,47.8877,47.9556,27005.0
2017-06-27 12:10:00,49.41,49.44,49.35,49.36,34001.0,47.9556,47.9848,47.8974,47.9071,34001.0
2017-06-27 12:20:00,49.35,49.38,49.32,49.37,57369.0,47.8974,47.9265,47.8683,47.9168,57369.0
2017-06-27 12:30:00,49.38,49.38,49.23,49.24,37555.0,47.9265,47.9265,47.7809,47.7906,37555.0
2017-06-27 12:40:00,49.25,49.32,49.2,49.28,32525.0,47.8003,47.8683,47.7518,47.8295,32525.0
2017-06-27 12:50:00,49.28,49.28,49.13,49.15,47064.0,47.8295,47.8295,47.6839,47.7033,47064.0
2017-06-27 13:00:00,49.15,49.17,49.08,49.1,32594.0,47.7033,47.7227,47.6353,47.6548,32594.0
2017-06-27 13:10:00,49.08,49.11,49.03,49.07,44043.0,47.6353,47.6645,47.5868,47.6256,44043.0
2017-06-27 13:20:00,49.07,49.09,49.02,49.05,32292.0,47.6256,47.6451,47.5771,47.6062,32292.0
2017-06-27 13:30:00,49.05,49.08,48.9,48.92,201382.0,47.6062,47.6353,47.4606,47.4801,201382.0
2017-06-27 13:40:00,48.91,48.97,48.83,48.88,67708.0,47.4704,47.5286,47.3927,47.4412,67708.0
2017-06-27 13:50:00,48.86,48.9,48.84,48.86,50121.0,47.4218,47.4606,47.4024,47.4218,50121.0
2017-06-27 14:00:00,48.87,48.89,48.73,48.75,76905.0,47.4315,47.4509,47.2956,47.3151,76905.0
2017-06-27 14:10:00,48.75,48.8,48.68,48.76,76847.0,47.3151,47.3636,47.2471,47.3248,76847.0
2017-06-27 14:20:00,48.75,48.91,48.73,48.87,80612.0,47.3151,47.4704,47.2956,47.4315,80612.0
2017-06-27 14:30:00,48.86,48.94,48.8,48.84,61142.0,47.4218,47.4995,47.3636,47.4024,61142.0
2017-06-27 14:40:00,48.84,48.87,48.83,48.84,39678.0,47.4024,47.4315,47.3927,47.4024,39678.0
2017-06-27 14:50:00,48.84,48.87,48.78,48.8,39738.0,47.4024,47.4315,47.3442,47.3636,39738.0
2017-06-27 15:00:00,48.79,48.82,48.64,48.64,65485.0,47.3539,47.383,47.2083,47.2083,65485.0
2017-06-27 15:10:00,48.64,48.77,48.61,48.7,64549.0,47.2083,47.3345,47.1792,47.2665,64549.0
2017-06-27 15:20:00,48.7,48.74,48.63,48.65,60812.0,47.2665,47.3054,47.1986,47.218,60812.0
2017-06-27 15:30:00,48.66,48.72,48.62,48.66,105644.0,47.2277,47.2859,47.1889,47.2277,105644.0
2017-06-27 15:40:00,48.66,48.73,48.64,48.65,95335.0,47.2277,47.2956,47.2083,47.218,95335.0
2017-06-27 15:50:00,48.64,48.65,48.5,48.5,286774.0,47.2083,47.218,47.0724,47.0724,286774.0
2017-06-28 09:30:00,48.82,49.33,48.81,49.23,204226.0,47.383,47.878,47.3733,47.7809,204226.0
2017-06-28 09:40:00,49.2,49.29,49.03,49.16,88669.0,47.7518,47.8392,47.5868,47.713,88669.0
2017-06-28 09:50:00,49.15,49.26,49.12,49.26,65404.0,47.7033,47.81,47.6742,47.81,65404.0
2017-06-28 10:00:00,49.26,49.38,49.25,49.31,95778.0,47.81,47.9265,47.8003,47.8586,95778.0
2017-06-28 10:10:00,49.32,49.54,49.31,49.52,135750.0,47.8683,48.0818,47.8586,48.0624,135750.0
2017-06-28 10:20:00,49.53,49.56,49.35,49.36,94844.0,48.0721,48.1012,47.8974,47.9071,94844.0
2017-06-28 10:30:00,49.37,49.48,49.3,49.38,94420.0,47.9168,48.0236,47.8489,47.9265,94420.0
2017-06-28 10:40:00,49.39,49.57,49.39,49.4,171283.0,47.9362,48.1109,47.9362,47.9459,171283.0
2017-06-28 10:50:00,49.39,49.64,49.33,49.63,136884.0,47.9362,48.1789,47.878,48.1692,136884.0
2017-06-28 11:00:00,49.63,49.68,49.52,49.58,74547.0,48.1692,48.2177,48.0624,48.1206,74547.0
2017-06-28 11:10:00,49.57,49.7,49.48,49.67,81559.0,48.1109,48.2371,48.0236,48.208,81559.0
2017-06-28 11:20:00,49.66,49.72,49.65,49.7,145080.0,48.1983,48.2565,48.1886,48.2371,145080.0
2017-06-28 11:30:00,49.71,49.8,49.68,49.74,173355.0,48.2468,48.3342,48.2177,48.2759,173355.0
2017-06-28 11:40:00,49.74,49.75,49.65,49.71,71676.0,48.2759,48.2856,48.1886,48.2468,71676.0
2017-06-28 11:50:00,49.71,49.78,49.63,49.68,84723.0,48.2468,48.3147,48.1692,48.2177,84723.0
2017-06-28 12:00:00,49.68,49.71,49.62,49.66,38786.0,48.2177,48.2468,48.1595,48.1983,38786.0
2017-06-28 12:10:00,49.66,49.73,49.63,49.68,62904.0,48.1983,48.2662,48.1692,48.2177,62904.0
2017-06-28 12:20:00,49.69,49.75,49.65,49.65,81793.0,48.2274,48.2856,48.1886,48.1886,81793.0
2017-06-28 12:30:00,49.64,49.66,49.56,49.61,66144.0,48.1789,48.1983,48.1012,48.1497,66144.0
2017-06-28 12:40:00,49.61,49.67,49.57,49.63,60301.0,48.1497,48.208,48.1109,48.1692,60301.0
2017-06-28 12:50:00,49.63,49.63,49.56,49.58,47086.0,48.1692,48.1692,48.1012,48.1206,47086.0
2017-06-28 13:00:00,49.59,49.63,49.54,49.58,55635.0,48.1303,48.1692,48.0818,48.1206,55635.0
2017-06-28 13:10:00,49.57,49.59,49.52,49.53,26639.0,48.1109,48.1303,48.0624,48.0721,26639.0
2017-06-28 13:20:00,49.54,49.57,49.52,49.55,40340.0,48.0818,48.1109,48.0624,48.0915,40340.0
2017-06-28 13:30:00,49.55,49.62,49.54,49.59,63078.0,48.0915,48.1595,48.0818,48.1303,63078.0
2017-06-28 13:40:00,49.59,49.59,49.51,49.55,41278.0,48.1303,48.1303,48.0527,48.0915,41278.0
2017-06-28 13:50:00,49.55,49.64,49.54,49.56,61856.0,48.0915,48.1789,48.0818,48.1012,61856.0
2017-06-28 14:00:00,49.56,49.61,49.53,49.57,44552.0,48.1012,48.1497,48.0721,48.1109,44552.0
2017-06-28 14:10:00,49.58,49.59,49.54,49.59,42621.0,48.1206,48.1303,48.0818,48.1303,42621.0
2017-06-28 14:20:00,49.59,49.61,49.53,49.53,66755.0,48.1303,48.1497,48.0721,48.0721,66755.0
2017-06-28 14:30:00,49.53,49.59,49.52,49.55,51172.0,48.0721,48.1303,48.0624,48.0915,51172.0
2017-06-28 14:40:00,49.55,49.57,49.52,49.55,51207.0,48.0915,48.1109,48.0624,48.0915,51207.0
2017-06-28 14:50:00,49.55,49.58,49.45,49.52,83514.0,48.0915,48.1206,47.9945,48.0624,83514.0
2017-06-28 15:00:00,49.52,49.66,49.51,49.59,83709.0,48.0624,48.1983,48.0527,48.1303,83709.0
2017-06-28 15:10:00,49.59,49.6,49.51,49.52,52990.0,48.1303,48.14,48.0527,48.0624,52990.0
2017-06-28 15:20:00,49.51,49.54,49.45,49.52,65255.0,48.0527,48.0818,47.9945,48.0624,65255.0
2017-06-28 15:30:00,49.52,49.54,49.43,49.44,94766.0,48.0624,48.0818,47.975,47.9848,94766.0
2017-06-28 15:40:00,49.44,49.46,49.31,49.32,123162.0,47.9848,48.0042,47.8586,47.8683,123162.0
2017-06-28 15:50:00,49.32,49.37,49.22,49.26,495566.0,47.8683,47.9168,47.7712,47.81,495566.0
2017-06-29 09:30:00,49.28,49.59,49.18,49.47,147117.0,47.8295,48.1303,47.7324,48.0139,147117.0
2017-06-29 09:40:00,49.45,49.45,49.23,49.33,85696.0,47.9945,47.9945,47.7809,47.878,85696.0
2017-06-29 09:50:00,49.34,49.57,49.31,49.33,83953.0,47.8877,48.1109,47.8586,47.878,83953.0
2017-06-29 10:00:00,49.33,49.41,49.16,49.21,89392.0,47.878,47.9556,47.713,47.7615,89392.0
2017-06-29 10:10:00,49.21,49.26,49.05,49.25,114296.0,47.7615,47.81,47.6062,47.8003,114296.0
2017-06-29 10:20:00,49.26,49.29,49.1,49.28,82359.0,47.81,47.8392,47.6548,47.8295,82359.0
2017-06-29 10:30:00,49.28,49.47,49.17,49.46,141092.0,47.8295,48.0139,47.7227,48.0042,141092.0
2017-06-29 10:40:00,49.45,49.66,49.42,49.62,122991.0,47.9945,48.1983,47.9653,48.1595,122991.0
2017-06-29 10:50:00,49.63,49.66,49.57,49.61,189339.0,48.1692,48.1983,48.1109,48.1497,189339.0
2017-06-29 11:00:00,49.62,49.66,49.33,49.36,106480.0,48.1595,48.1983,47.878,47.9071,106480.0
2017-06-29 11:10:00,49.35,49.49,49.24,49.49,136963.0,47.8974,48.0333,47.7906,48.0333,136963.0
2017-06-29 11:20:00,49.48,49.54,49.33,49.36,81069.0,48.0236,48.0818,47.878,47.9071,81069.0
2017-06-29 11:30:00,49.36,49.43,49.21,49.26,103835.0,47.9071,47.975,47.7615,47.81,103835.0
2017-06-29 11:40:00,49.26,49.3,49.18,49.25,82127.0,47.81,47.8489,47.7324,47.8003,82127.0
2017-06-29 11:50:00,49.24,49.26,49.06,49.13,103509.0,47.7906,47.81,47.6159,47.6839,103509.0
2017-06-29 12:00:00,49.15,49.37,49.04,49.37,131211.0,47.7033,47.9168,47.5965,47.9168,131211.0
2017-06-29 12:10:00,49.37,49.39,49.29,49.31,63902.0,47.9168,47.9362,47.8392,47.8586,63902.0
2017-06-29 12:20:00,49.3,49.31,49.19,49.25,48147.0,47.8489,47.8586,47.7421,47.8003,48147.0
2017-06-29 12:30:00,49.25,49.31,49.12,49.12,57104.0,47.8003,47.8586,47.6742,47.6742,57104.0
2017-06-29 12:40:00,49.11,49.26,49.08,49.16,75956.0,47.6645,47.81,47.6353,47.713,75956.0
2017-06-29 12:50:00,49.16,49.23,49.13,49.17,63167.0,47.713,47.7809,47.6839,47.7227,63167.0
2017-06-29 13:00:00,49.16,49.24,49.1,49.15,75848.0,47.713,47.7906,47.6548,47.7033,75848.0
2017-06-29 13:10:00,49.15,49.16,48.99,49.04,88080.0,47.7033,47.713,47.548,47.5965,88080.0
2017-06-29 13:20:00,49.04,49.04,48.82,48.85,131398.0,47.5965,47.5965,47.383,47.4121,131398.0
2017-06-29 13:30:00,48.85,49.07,48.85,49.04,94445.0,47.4121,47.6256,47.4121,47.5965,94445.0
2017-06-29 13:40:00,49.05,49.09,48.95,49.03,57846.0,47.6062,47.6451,47.5092,47.5868,57846.0
2017-06-29 13:50:00,49.03,49.06,48.93,49.02,63052.0,47.5868,47.6159,47.4898,47.5771,63052.0
2017-06-29 14:00:00,49.02,49.14,48.95,49.07,70274.0,47.5771,47.6936,47.5092,47.6256,70274.0
2017-06-29 14:10:00,49.07,49.2,49.05,49.11,74631.0,47.6256,47.7518,47.6062,47.6645,74631.0
2017-06-29 14:20:00,49.11,49.22,49.1,49.21,50069.0,47.6645,47.7712,47.6548,47.7615,50069.0
2017-06-29 14:30:00,49.2,49.21,49.1,49.12,54001.0,47.7518,47.7615,47.6548,47.6742,54001.0
2017-06-29 14:40:00,49.13,49.19,49.08,49.13,54858.0,47.6839,47.7421,47.6353,47.6839,54858.0
2017-06-29 14:50:00,49.12,49.19,49.1,49.19,84944.0,47.6742,47.7421,47.6548,47.7421,84944.0
2017-06-29 15:00:00,49.18,49.32,49.16,49.25,93754.0,47.7324,47.8683,47.713,47.8003,93754.0
2017-06-29 15:10:00,49.26,49.45,49.21,49.43,100958.0,47.81,47.9945,47.7615,47.975,100958.0
2017-06-29 15:20:00,49.43,49.45,49.23,49.28,91076.0,47.975,47.9945,47.7809,47.8295,91076.0
2017-06-29 15:30:00,49.29,49.48,49.28,49.44,133568.0,47.8392,48.0236,47.8295,47.9848,133568.0
2017-06-29 15:40:00,49.43,49.55,49.41,49.5,342744.0,47.975,48.0915,47.9556,48.043,342744.0
2017-06-29 15:50:00,49.49,49.69,49.49,49.62,749501.0,48.0333,48.2274,48.0333,48.1595,749501.0
2017-06-30 09:30:00,49.89,49.93,49.6,49.82,212730.0,48.4215,48.4603,48.14,48.3536,212730.0
2017-06-30 09:40:00,49.81,49.96,49.73,49.94,88817.0,48.3439,48.4894,48.2662,48.47,88817.0
2017-06-30 09:50:00,49.91,49.91,49.74,49.91,102336.0,48.4409,48.4409,48.2759,48.4409,102336.0
2017-06-30 10:00:00,49.93,50.07,49.85,49.93,176834.0,48.4603,48.5962,48.3827,48.4603,176834.0
2017-06-30 10:10:00,49.92,49.95,49.76,49.91,139035.0,48.4506,48.4797,48.2953,48.4409,139035.0
2017-06-30 10:20:00,49.89,50.03,49.78,50.01,126122.0,48.4215,48.5574,48.3147,48.538,126122.0
2017-06-30 10:30:00,50.02,50.11,49.9,49.9,116537.0,48.5477,48.635,48.4312,48.4312,116537.0
2017-06-30 10:40:00,49.9,50.02,49.86,49.96,102769.0,48.4312,48.5477,48.3924,48.4894,102769.0
2017-06-30 10:50:00,49.97,50.04,49.86,49.99,87920.0,48.4992,48.5671,48.3924,48.5186,87920.0
2017-06-30 11:00:00,49.99,50.04,49.88,49.98,103011.0,48.5186,48.5671,48.4118,48.5089,103011.0
2017-06-30 11:10:00,49.98,50.04,49.94,49.98,98209.0,48.5089,48.5671,48.47,48.5089,98209.0
2017-06-30 11:20:00,49.99,50.0,49.85,49.86,99826.0,48.5186,48.5283,48.3827,48.3924,99826.0
2017-06-30 11:30:00,49.87,49.99,49.85,49.97,90017.0,48.4021,48.5186,48.3827,48.4992,90017.0
2017-06-30 11:40:00,49.98,50.08,49.94,50.08,104277.0,48.5089,48.6059,48.47,48.6059,104277.0
2017-06-30 11:50:00,50.08,50.28,50.07,50.27,115062.0,48.6059,48.8,48.5962,48.7903,115062.0
2017-06-30 12:00:00,50.27,50.29,50.18,50.22,61560.0,48.7903,48.8097,48.703,48.7418,61560.0
2017-06-30 12:10:00,50.23,50.29,50.2,50.28,68910.0,48.7515,48.8097,48.7224,48.8,68910.0
2017-06-30 12:20:00,50.28,50.41,50.23,50.32,76969.0,48.8,48.9262,48.7515,48.8388,76969.0
2017-06-30 12:30:00,50.33,50.33,50.18,50.2,169873.0,48.8486,48.8486,48.703,48.7224,169873.0
2017-06-30 12:40:00,50.2,50.24,50.1,50.12,95468.0,48.7224,48.7612,48.6253,48.6447,95468.0
2017-06-30 12:50:00,50.12,50.22,50.1,50.21,57294.0,48.6447,48.7418,48.6253,48.7321,57294.0
2017-06-30 13:00:00,50.2,50.21,50.11,50.13,55815.0,48.7224,48.7321,48.635,48.6544,55815.0
2017-06-30 13:10:00,50.13,50.22,50.12,50.22,40628.0,48.6544,48.7418,48.6447,48.7418,40628.0
2017-06-30 13:20:00,50.22,50.27,50.15,50.27,75216.0,48.7418,48.7903,48.6739,48.7903,75216.0
2017-06-30 13:30:00,50.27,50.3,50.2,50.23,75376.0,48.7903,48.8194,48.7224,48.7515,75376.0
2017-06-30 13:40:00,50.22,50.26,50.15,50.26,40744.0,48.7418,48.7806,48.6739,48.7806,40744.0
2017-06-30 13:50:00,50.26,50.26,50.2,50.2,50527.0,48.7806,48.7806,48.7224,48.7224,50527.0
2017-06-30 14:00:00,50.2,50.23,50.13,50.21,57181.0,48.7224,48.7515,48.6544,48.7321,57181.0
2017-06-30 14:10:00,50.21,50.24,50.13,50.15,65394.0,48.7321,48.7612,48.6544,48.6739,65394.0
2017-06-30 14:20:00,50.16,50.26,50.15,50.19,97147.0,48.6836,48.7806,48.6739,48.7127,97147.0
2017-06-30 14:30:00,50.2,50.24,50.18,50.23,48458.0,48.7224,48.7612,48.703,48.7515,48458.0
2017-06-30 14:40:00,50.23,50.28,50.17,50.27,98225.0,48.7515,48.8,48.6933,48.7903,98225.0
2017-06-30 14:50:00,50.26,50.34,50.24,50.31,103471.0,48.7806,48.8583,48.7612,48.8291,103471.0
2017-06-30 15:00:00,50.32,50.39,50.29,50.39,87824.0,48.8388,48.9068,48.8097,48.9068,87824.0
2017-06-30 15:10:00,50.39,50.42,50.35,50.41,124996.0,48.9068,48.9359,48.868,48.9262,124996.0
2017-06-30 15:20:00,50.42,50.5,50.4,50.48,211661.0,48.9359,49.0135,48.9165,48.9941,211661.0
2017-06-30 15:30:00,50.47,50.48,50.37,50.43,165980.0,48.9844,48.9941,48.8874,48.9456,165980.0
2017-06-30 15:40:00,50.43,50.5,50.4,50.46,237960.0,48.9456,49.0135,48.9165,48.9747,237960.0
2017-06-30 15:50:00,50.45,50.51,50.28,50.33,1075847.0,48.965,49.0233,48.8,48.8486,1075847.0
2017-07-03 09:30:00,50.8,51.13,50.76,51.08,308169.0,49.3047,49.625,49.2659,49.5765,308169.0
2017-07-03 09:40:00,51.11,51.28,51.07,51.12,187984.0,49.6056,49.7706,49.5668,49.6153,187984.0
2017-07-03 09:50:00,51.13,51.22,50.85,51.18,179734.0,49.625,49.7124,49.3532,49.6735,179734.0
2017-07-03 10:00:00,51.21,51.27,51.14,51.16,124882.0,49.7027,49.7609,49.6347,49.6541,124882.0
2017-07-03 10:10:00,51.15,51.2,50.96,51.03,125093.0,49.6444,49.6929,49.46,49.5279,125093.0
2017-07-03 10:20:00,51.01,51.02,50.69,50.73,88602.0,49.5085,49.5182,49.198,49.2368,88602.0
2017-07-03 10:30:00,50.74,50.78,50.7,50.75,102915.0,49.2465,49.2853,49.2077,49.2562,102915.0
2017-07-03 10:40:00,50.75,50.78,50.71,50.75,67563.0,49.2562,49.2853,49.2174,49.2562,67563.0
2017-07-03 10:50:00,50.76,50.89,50.73,50.86,115672.0,49.2659,49.3921,49.2368,49.363,115672.0
2017-07-03 11:00:00,50.85,50.93,50.74,50.75,96382.0,49.3532,49.4309,49.2465,49.2562,96382.0
2017-07-03 11:10:00,50.76,50.92,50.75,50.84,83086.0,49.2659,49.4212,49.2562,49.3435,83086.0
2017-07-03 11:20:00,50.83,50.92,50.79,50.84,62676.0,49.3338,49.4212,49.295,49.3435,62676.0
2017-07-03 11:30:00,50.84,50.95,50.83,50.94,62053.0,49.3435,49.4503,49.3338,49.4406,62053.0
2017-07-03 11:40:00,50.94,50.97,50.76,50.76,64375.0,49.4406,49.4697,49.2659,49.2659,64375.0
2017-07-03 11:50:00,50.76,50.78,50.7,50.74,58590.0,49.2659,49.2853,49.2077,49.2465,58590.0
2017-07-03 12:00:00,50.75,50.75,50.49,50.52,86563.0,49.2562,49.2562,49.0038,49.033,86563.0
2017-07-03 12:10:00,50.52,50.54,50.42,50.44,85639.0,49.033,49.0524,48.9359,48.9553,85639.0
2017-07-03 12:20:00,50.44,50.54,50.37,50.52,101426.0,48.9553,49.0524,48.8874,49.033,101426.0
2017-07-03 12:30:00,50.52,50.61,50.5,50.56,84686.0,49.033,49.1203,49.0135,49.0718,84686.0
2017-07-03 12:40:00,50.55,50.58,50.48,50.53,97670.0,49.0621,49.0912,48.9941,49.0427,97670.0
2017-07-03 12:50:00,50.53,50.58,50.37,50.38,254161.0,49.0427,49.0912,48.8874,48.8971,254161.0
2017-07-05 09:30:00,50.44,50.77,50.4,50.68,101055.0,48.9553,49.2756,48.9165,49.1883,101055.0
2017-07-05 09:40:00,50.69,50.72,50.54,50.6,42777.0,49.198,49.2271,49.0524,49.1106,42777.0
2017-07-05 09:50:00,50.61,50.66,50.26,50.35,85253.0,49.1203,49.1688,48.7806,48.868,85253.0
2017-07-05 10:00:00,50.33,50.4,50.25,50.34,89017.0,48.8486,48.9165,48.7709,48.8583,89017.0
2017-07-05 10:10:00,50.35,50.52,50.35,50.4,82064.0,48.868,49.033,48.868,48.9165,82064.0
2017-07-05 10:20:00,50.41,50.47,50.23,50.34,66446.0,48.9262,48.9844,48.7515,48.8583,66446.0
2017-07-05 10:30:00,50.34,50.36,50.18,50.32,79565.0,48.8583,48.8777,48.703,48.8388,79565.0
2017-07-05 10:40:00,50.33,50.37,50.28,50.33,160907.0,48.8486,48.8874,48.8,48.8486,160907.0
2017-07-05 10:50:00,50.32,50.35,50.25,50.32,251228.0,48.8388,48.868,48.7709,48.8388,251228.0
2017-07-05 11:00:00,50.33,50.4,50.33,50.39,120461.0,48.8486,48.9165,48.8486,48.9068,120461.0
2017-07-05 11:10:00,50.39,50.55,50.38,50.47,69408.0,48.9068,49.0621,48.8971,48.9844,69408.0
2017-07-05 11:20:00,50.48,50.59,50.44,50.55,49012.0,48.9941,49.1009,48.9553,49.0621,49012.0
2017-07-05 11:30:00,50.55,50.57,50.47,50.57,52906.0,49.0621,49.0815,48.9844,49.0815,52906.0
2017-07-05 11:40:00,50.57,50.57,50.46,50.51,54026.0,49.0815,49.0815,48.9747,49.0233,54026.0
2017-07-05 11:50:00,50.51,50.64,50.49,50.61,59400.0,49.0233,49.1494,49.0038,49.1203,59400.0
2017-07-05 12:00:00,50.62,50.66,50.51,50.52,41316.0,49.13,49.1688,49.0233,49.033,41316.0
2017-07-05 12:10:00,50.51,50.56,50.47,50.54,45837.0,49.0233,49.0718,48.9844,49.0524,45837.0
2017-07-05 12:20:00,50.54,50.65,50.54,50.62,61114.0,49.0524,49.1591,49.0524,49.13,61114.0
2017-07-05 12:30:00,50.62,50.76,50.61,50.75,73867.0,49.13,49.2659,49.1203,49.2562,73867.0
2017-07-05 12:40:00,50.75,50.86,50.75,50.84,117354.0,49.2562,49.363,49.2562,49.3435,117354.0
2017-07-05 12:50:00,50.85,50.93,50.82,50.89,47826.0,49.3532,49.4309,49.3241,49.3921,47826.0
2017-07-05 13:00:00,50.88,50.99,50.83,50.99,50442.0,49.3824,49.4891,49.3338,49.4891,50442.0
2017-07-05 13:10:00,50.99,51.21,50.97,51.15,204780.0,49.4891,49.7027,49.4697,49.6444,204780.0
2017-07-05 13:20:00,51.16,51.26,51.13,51.23,140504.0,49.6541,49.7512,49.625,49.7221,140504.0
2017-07-05 13:30:00,51.23,51.36,51.13,51.14,107139.0,49.7221,49.8482,49.625,49.6347,107139.0
2017-07-05 13:40:00,51.15,51.22,51.06,51.2,62452.0,49.6444,49.7124,49.5571,49.6929,62452.0
2017-07-05 13:50:00,51.2,51.26,51.2,51.25,68020.0,49.6929,49.7512,49.6929,49.7415,68020.0
2017-07-05 14:00:00,51.25,51.3,51.17,51.21,91277.0,49.7415,49.79,49.6638,49.7027,91277.0
2017-07-05 14:10:00,51.21,51.41,51.2,51.35,95724.0,49.7027,49.8968,49.6929,49.8385,95724.0
2017-07-05 14:20:00,51.35,51.4,51.31,51.38,77468.0,49.8385,49.8871,49.7997,49.8676,77468.0
2017-07-05 14:30:00,51.39,51.5,51.38,51.48,159721.0,49.8774,49.9841,49.8676,49.9647,159721.0
2017-07-05 14:40:00,51.48,51.55,51.38,51.4,200005.0,49.9647,50.0326,49.8676,49.8871,200005.0
2017-07-05 14:50:00,51.4,51.4,51.29,51.31,136723.0,49.8871,49.8871,49.7803,49.7997,136723.0
2017-07-05 15:00:00,51.31,51.32,51.05,51.1,102435.0,49.7997,49.8094,49.5474,49.5959,102435.0
2017-07-05 15:10:00,51.1,51.2,51.09,51.15,62433.0,49.5959,49.6929,49.5862,49.6444,62433.0
2017-07-05 15:20:00,51.15,51.2,51.09,51.14,79767.0,49.6444,49.6929,49.5862,49.6347,79767.0
2017-07-05 15:30:00,51.15,51.22,51.12,51.18,93858.0,49.6444,49.7124,49.6153,49.6735,93858.0
2017-07-05 15:40:00,51.17,51.33,51.17,51.29,206202.0,49.6638,49.8191,49.6638,49.7803,206202.0
2017-07-05 15:50:00,51.28,51.32,51.19,51.25,440243.0,49.7706,49.8094,49.6832,49.7415,440243.0
2017-07-06 09:30:00,50.78,51.85,50.78,51.49,369885.0,49.2853,50.3238,49.2853,49.9744,369885.0
2017-07-06 09:40:00,51.5,51.61,51.18,51.32,176533.0,49.9841,50.0909,49.6735,49.8094,176533.0
2017-07-06 09:50:00,51.34,51.49,51.24,51.42,126318.0,49.8288,49.9744,49.7318,49.9065,126318.0
2017-07-06 10:00:00,51.4,51.55,51.1,51.29,196214.0,49.8871,50.0326,49.5959,49.7803,196214.0
2017-07-06 10:10:00,51.27,51.49,51.23,51.42,96681.0,49.7609,49.9744,49.7221,49.9065,96681.0
2017-07-06 10:20:00,51.42,51.59,51.39,51.52,105507.0,49.9065,50.0715,49.8774,50.0035,105507.0
2017-07-06 10:30:00,51.52,51.61,51.44,51.59,81426.0,50.0035,50.0909,49.9259,50.0715,81426.0
2017-07-06 10:40:00,51.6,51.77,51.54,51.74,101567.0,50.0812,50.2462,50.0229,50.2171,101567.0
2017-07-06 10:50:00,51.75,51.75,51.55,51.66,88858.0,50.2268,50.2268,50.0326,50.1394,88858.0
2017-07-06 11:00:00,51.66,51.81,51.54,51.69,140397.0,50.1394,50.285,50.0229,50.1685,140397.0
2017-07-06 11:10:00,51.68,51.76,51.62,51.7,67834.0,50.1588,50.2365,50.1006,50.1782,67834.0
2017-07-06 11:20:00,51.7,51.85,51.7,51.8,96344.0,50.1782,50.3238,50.1782,50.2753,96344.0
2017-07-06 11:30:00,51.8,52.07,51.79,52.06,387406.0,50.2753,50.5373,50.2656,50.5276,387406.0
2017-07-06 11:40:00,52.06,52.13,52.0,52.05,87649.0,50.5276,50.5956,50.4694,50.5179,87649.0
2017-07-06 11:50:00,52.04,52.08,51.87,51.94,73839.0,50.5082,50.547,50.3432,50.4112,73839.0
2017-07-06 12:00:00,51.94,52.08,51.94,52.02,83563.0,50.4112,50.547,50.4112,50.4888,83563.0
2017-07-06 12:10:00,52.02,52.04,51.93,52.0,84287.0,50.4888,50.5082,50.4015,50.4694,84287.0
2017-07-06 12:20:00,51.99,52.04,51.94,51.95,83096.0,50.4597,50.5082,50.4112,50.4209,83096.0
2017-07-06 12:30:00,51.95,52.0,51.9,51.97,112964.0,50.4209,50.4694,50.3723,50.4403,112964.0
2017-07-06 12:40:00,51.98,52.03,51.91,51.94,68205.0,50.45,50.4985,50.382,50.4112,68205.0
2017-07-06 12:50:00,51.95,51.97,51.91,51.97,39000.0,50.4209,50.4403,50.382,50.4403,39000.0
2017-07-06 13:00:00,51.97,52.0,51.89,51.93,75474.0,50.4403,50.4694,50.3626,50.4015,75474.0
2017-07-06 13:10:00,51.93,51.98,51.86,51.94,74516.0,50.4015,50.45,50.3335,50.4112,74516.0
2017-07-06 13:20:00,51.94,51.99,51.91,51.98,68902.0,50.4112,50.4597,50.382,50.45,68902.0
2017-07-06 13:30:00,51.97,52.14,51.91,52.14,172330.0,50.4403,50.6053,50.382,50.6053,172330.0
2017-07-06 13:40:00,52.14,52.25,52.08,52.22,150899.0,50.6053,50.712,50.547,50.6829,150899.0
2017-07-06 13:50:00,52.21,52.43,52.2,52.43,220564.0,50.6732,50.8867,50.6635,50.8867,220564.0
2017-07-06 14:00:00,52.43,52.46,52.25,52.34,230065.0,50.8867,50.9159,50.712,50.7994,230065.0
2017-07-06 14:10:00,52.34,52.57,52.33,52.57,369826.0,50.7994,51.0226,50.7897,51.0226,369826.0
2017-07-06 14:20:00,52.56,52.58,52.35,52.38,160994.0,51.0129,51.0323,50.8091,50.8382,160994.0
2017-07-06 14:30:00,52.37,52.38,52.19,52.2,151379.0,50.8285,50.8382,50.6538,50.6635,151379.0
2017-07-06 14:40:00,52.2,52.24,52.04,52.23,122416.0,50.6635,50.7023,50.5082,50.6926,122416.0
2017-07-06 14:50:00,52.22,52.31,52.15,52.17,84320.0,50.6829,50.7703,50.615,50.6344,84320.0
2017-07-06 15:00:00,52.17,52.23,52.07,52.12,103593.0,50.6344,50.6926,50.5373,50.5859,103593.0
2017-07-06 15:10:00,52.12,52.13,51.97,52.0,125944.0,50.5859,50.5956,50.4403,50.4694,125944.0
2017-07-06 15:20:00,51.99,52.0,51.91,51.95,120313.0,50.4597,50.4694,50.382,50.4209,120313.0
2017-07-06 15:30:00,51.95,52.02,51.93,51.95,173812.0,50.4209,50.4888,50.4015,50.4209,173812.0
2017-07-06 15:40:00,51.95,51.96,51.88,51.95,281967.0,50.4209,50.4306,50.3529,50.4209,281967.0
2017-07-06 15:50:00,51.94,52.08,51.89,52.05,603619.0,50.4112,50.547,50.3626,50.5179,603619.0
2017-07-07 09:30:00,52.3,52.58,52.18,52.5,279954.0,50.7606,51.0323,50.6441,50.9547,279954.0
2017-07-07 09:40:00,52.51,52.9,52.5,52.89,234400.0,50.9644,51.3429,50.9547,51.3332,234400.0
2017-07-07 09:50:00,52.88,53.07,52.76,52.95,322327.0,51.3235,51.5079,51.207,51.3914,322327.0
2017-07-07 10:00:00,52.95,53.04,52.73,52.78,174612.0,51.3914,51.4788,51.1779,51.2264,174612.0
2017-07-07 10:10:00,52.77,52.91,52.72,52.85,122519.0,51.2167,51.3526,51.1682,51.2944,122519.0
2017-07-07 10:20:00,52.85,53.0,52.81,52.99,126809.0,51.2944,51.44,51.2556,51.4303,126809.0
2017-07-07 10:30:00,52.99,53.15,52.97,53.09,280255.0,51.4303,51.5855,51.4108,51.5273,280255.0
2017-07-07 10:40:00,53.08,53.12,52.88,52.9,141339.0,51.5176,51.5564,51.3235,51.3429,141339.0
2017-07-07 10:50:00,52.9,53.0,52.84,52.88,101093.0,51.3429,51.44,51.2847,51.3235,101093.0
2017-07-07 11:00:00,52.87,52.89,52.73,52.84,135267.0,51.3138,51.3332,51.1779,51.2847,135267.0
2017-07-07 11:10:00,52.84,52.9,52.79,52.8,112209.0,51.2847,51.3429,51.2361,51.2458,112209.0
2017-07-07 11:20:00,52.8,53.07,52.75,53.02,115994.0,51.2458,51.5079,51.1973,51.4594,115994.0
2017-07-07 11:30:00,53.02,53.21,53.0,53.12,161102.0,51.4594,51.6438,51.44,51.5564,161102.0
2017-07-07 11:40:00,53.12,53.23,53.11,53.19,93416.0,51.5564,51.6632,51.5467,51.6244,93416.0
2017-07-07 11:50:00,53.19,53.2,53.03,53.04,144664.0,51.6244,51.6341,51.4691,51.4788,144664.0
2017-07-07 12:00:00,53.05,53.11,52.98,52.98,50346.0,51.4885,51.5467,51.4206,51.4206,50346.0
2017-07-07 12:10:00,52.98,53.1,52.96,53.03,67257.0,51.4206,51.537,51.4011,51.4691,67257.0
2017-07-07 12:20:00,53.03,53.23,53.02,53.19,112940.0,51.4691,51.6632,51.4594,51.6244,112940.0
2017-07-07 12:30:00,53.19,53.24,53.11,53.14,94033.0,51.6244,51.6729,51.5467,51.5758,94033.0
2017-07-07 12:40:00,53.14,53.19,53.07,53.18,56707.0,51.5758,51.6244,51.5079,51.6147,56707.0
2017-07-07 12:50:00,53.18,53.31,53.16,53.3,104222.0,51.6147,51.7408,51.5953,51.7311,104222.0
2017-07-07 13:00:00,53.29,53.38,53.27,53.3,112417.0,51.7214,51.8088,51.702,51.7311,112417.0
2017-07-07 13:10:00,53.3,53.35,53.27,53.3,130268.0,51.7311,51.7797,51.702,51.7311,130268.0
2017-07-07 13:20:00,53.3,53.31,53.23,53.24,95055.0,51.7311,51.7408,51.6632,51.6729,95055.0
2017-07-07 13:30:00,53.24,53.35,53.21,53.3,119365.0,51.6729,51.7797,51.6438,51.7311,119365.0
2017-07-07 13:40:00,53.3,53.31,53.13,53.14,101541.0,51.7311,51.7408,51.5661,51.5758,101541.0
2017-07-07 13:50:00,53.13,53.17,53.03,53.1,115744.0,51.5661,51.605,51.4691,51.537,115744.0
2017-07-07 14:00:00,53.1,53.14,52.93,52.94,152760.0,51.537,51.5758,51.372,51.3817,152760.0
2017-07-07 14:10:00,52.94,53.05,52.92,52.94,99007.0,51.3817,51.4885,51.3623,51.3817,99007.0
2017-07-07 14:20:00,52.94,53.17,52.93,53.15,105742.0,51.3817,51.605,51.372,51.5855,105742.0
2017-07-07 14:30:00,53.16,53.21,53.05,53.06,119704.0,51.5953,51.6438,51.4885,51.4982,119704.0
2017-07-07 14:40:00,53.07,53.19,53.07,53.18,89442.0,51.5079,51.6244,51.5079,51.6147,89442.0
2017-07-07 14:50:00,53.18,53.21,53.11,53.2,100694.0,51.6147,51.6438,51.5467,51.6341,100694.0
2017-07-07 15:00:00,53.21,53.21,53.05,53.07,125093.0,51.6438,51.6438,51.4885,51.5079,125093.0
2017-07-07 15:10:00,53.08,53.16,53.05,53.14,88678.0,51.5176,51.5953,51.4885,51.5758,88678.0
2017-07-07 15:20:00,53.14,53.2,53.1,53.14,87103.0,51.5758,51.6341,51.537,51.5758,87103.0
2017-07-07 15:30:00,53.14,53.22,53.11,53.11,132297.0,51.5758,51.6535,51.5467,51.5467,132297.0
2017-07-07 15:40:00,53.11,53.15,52.96,52.99,211980.0,51.5467,51.5855,51.4011,51.4303,211980.0
2017-07-07 15:50:00,52.99,53.09,52.98,53.02,614156.0,51.4303,51.5273,51.4206,51.4594,614156.0
2017-07-10 09:30:00,52.99,53.13,52.72,52.85,246383.0,51.4303,51.5661,51.1682,51.2944,246383.0
2017-07-10 09:40:00,52.85,53.16,52.74,53.07,265473.0,51.2944,51.5953,51.1876,51.5079,265473.0
2017-07-10 09:50:00,53.08,53.1,52.9,52.94,88855.0,51.5176,51.537,51.3429,51.3817,88855.0
2017-07-10 10:00:00,52.96,53.03,52.72,52.75,127821.0,51.4011,51.4691,51.1682,51.1973,127821.0
2017-07-10 10:10:00,52.76,52.87,52.69,52.8,112799.0,51.207,51.3138,51.1391,51.2458,112799.0
2017-07-10 10:20:00,52.8,53.0,52.75,52.75,112915.0,51.2458,51.44,51.1973,51.1973,112915.0
2017-07-10 10:30:00,52.77,52.83,52.64,52.74,83782.0,51.2167,51.275,51.0906,51.1876,83782.0
2017-07-10 10:40:00,52.73,52.74,52.5,52.54,142965.0,51.1779,51.1876,50.9547,50.9935,142965.0
2017-07-10 10:50:00,52.55,52.56,52.37,52.38,249088.0,51.0032,51.0129,50.8285,50.8382,249088.0
2017-07-10 11:00:00,52.39,52.41,52.23,52.4,87073.0,50.8479,50.8673,50.6926,50.8576,87073.0
2017-07-10 11:10:00,52.39,52.39,52.23,52.35,106118.0,50.8479,50.8479,50.6926,50.8091,106118.0
2017-07-10 11:20:00,52.36,52.57,52.33,52.54,86142.0,50.8188,51.0226,50.7897,50.9935,86142.0
2017-07-10 11:30:00,52.54,52.62,52.48,52.52,130492.0,50.9935,51.0711,50.9353,50.9741,130492.0
2017-07-10 11:40:00,52.51,52.53,52.36,52.38,49525.0,50.9644,50.9838,50.8188,50.8382,49525.0
2017-07-10 11:50:00,52.39,52.41,52.32,52.39,56329.0,50.8479,50.8673,50.78,50.8479,56329.0
2017-07-10 12:00:00,52.4,52.47,52.38,52.41,75389.0,50.8576,50.9256,50.8382,50.8673,75389.0
2017-07-10 12:10:00,52.41,52.45,52.39,52.44,54134.0,50.8673,50.9062,50.8479,50.8964,54134.0
2017-07-10 12:20:00,52.44,52.49,52.36,52.37,42651.0,50.8964,50.945,50.8188,50.8285,42651.0
2017-07-10 12:30:00,52.38,52.47,52.36,52.41,32518.0,50.8382,50.9256,50.8188,50.8673,32518.0
2017-07-10 12:40:00,52.42,52.45,52.33,52.33,35356.0,50.877,50.9062,50.7897,50.7897,35356.0
2017-07-10 12:50:00,52.33,52.4,52.33,52.4,26858.0,50.7897,50.8576,50.7897,50.8576,26858.0
2017-07-10 13:00:00,52.4,52.48,52.39,52.43,42488.0,50.8576,50.9353,50.8479,50.8867,42488.0
2017-07-10 13:10:00,52.44,52.49,52.41,52.45,35827.0,50.8964,50.945,50.8673,50.9062,35827.0
2017-07-10 13:20:00,52.45,52.52,52.44,52.51,45828.0,50.9062,50.9741,50.8964,50.9644,45828.0
2017-07-10 13:30:00,52.51,52.58,52.49,52.53,49467.0,50.9644,51.0323,50.945,50.9838,49467.0
2017-07-10 13:40:00,52.54,52.65,52.51,52.65,43850.0,50.9935,51.1003,50.9644,51.1003,43850.0
2017-07-10 13:50:00,52.65,52.75,52.62,52.74,62759.0,51.1003,51.1973,51.0711,51.1876,62759.0
2017-07-10 14:00:00,52.74,52.75,52.59,52.62,60948.0,51.1876,51.1973,51.042,51.0711,60948.0
2017-07-10 14:10:00,52.62,52.68,52.61,52.66,26541.0,51.0711,51.1294,51.0614,51.11,26541.0
2017-07-10 14:20:00,52.67,52.72,52.65,52.66,31783.0,51.1197,51.1682,51.1003,51.11,31783.0
2017-07-10 14:30:00,52.67,52.74,52.65,52.66,34167.0,51.1197,51.1876,51.1003,51.11,34167.0
2017-07-10 14:40:00,52.67,52.67,52.53,52.53,23018.0,51.1197,51.1197,50.9838,50.9838,23018.0
2017-07-10 14:50:00,52.54,52.58,52.51,52.58,34112.0,50.9935,51.0323,50.9644,51.0323,34112.0
2017-07-10 15:00:00,52.57,52.59,52.48,52.51,49815.0,51.0226,51.042,50.9353,50.9644,49815.0
2017-07-10 15:10:00,52.51,52.53,52.45,52.46,36336.0,50.9644,50.9838,50.9062,50.9159,36336.0
2017-07-10 15:20:00,52.47,52.51,52.43,52.49,62883.0,50.9256,50.9644,50.8867,50.945,62883.0
2017-07-10 15:30:00,52.48,52.61,52.46,52.61,85887.0,50.9353,51.0614,50.9159,51.0614,85887.0
2017-07-10 15:40:00,52.61,52.64,52.57,52.61,101355.0,51.0614,51.0906,51.0226,51.0614,101355.0
2017-07-10 15:50:00,52.61,52.72,52.6,52.65,380624.0,51.0614,51.1682,51.0517,51.1003,380624.0
2017-07-11 09:30:00,52.58,52.66,52.27,52.35,147360.0,51.0323,51.11,50.7315,50.8091,147360.0
2017-07-11 09:40:00,52.32,52.56,52.27,52.53,70333.0,50.78,51.0129,50.7315,50.9838,70333.0
2017-07-11 09:50:00,52.54,52.58,52.37,52.38,65172.0,50.9935,51.0323,50.8285,50.8382,65172.0
2017-07-11 10:00:00,52.39,52.56,52.34,52.45,224997.0,50.8479,51.0129,50.7994,50.9062,224997.0
2017-07-11 10:10:00,52.46,52.64,52.43,52.58,194221.0,50.9159,51.0906,50.8867,51.0323,194221.0
2017-07-11 10:20:00,52.58,52.58,52.36,52.38,68918.0,51.0323,51.0323,50.8188,50.8382,68918.0
2017-07-11 10:30:00,52.39,52.42,52.29,52.39,92875.0,50.8479,50.877,50.7509,50.8479,92875.0
2017-07-11 10:40:00,52.39,52.39,52.26,52.27,70450.0,50.8479,50.8479,50.7217,50.7315,70450.0
2017-07-11 10:50:00,52.28,52.29,52.2,52.26,68439.0,50.7412,50.7509,50.6635,50.7217,68439.0
2017-07-11 11:00:00,52.26,52.36,52.25,52.33,76922.0,50.7217,50.8188,50.712,50.7897,76922.0
2017-07-11 11:10:00,52.32,52.32,52.15,52.15,91670.0,50.78,50.78,50.615,50.615,91670.0
2017-07-11 11:20:00,52.13,52.16,51.76,51.93,160671.0,50.5956,50.6247,50.2365,50.4015,160671.0
2017-07-11 11:30:00,51.93,52.01,51.9,51.96,66312.0,50.4015,50.4791,50.3723,50.4306,66312.0
2017-07-11 11:40:00,51.97,52.0,51.92,51.98,50961.0,50.4403,50.4694,50.3918,50.45,50961.0
2017-07-11 11:50:00,51.99,52.03,51.86,51.87,58155.0,50.4597,50.4985,50.3335,50.3432,58155.0
2017-07-11 12:00:00,51.88,51.89,51.79,51.81,61077.0,50.3529,50.3626,50.2656,50.285,61077.0
2017-07-11 12:10:00,51.81,51.94,51.81,51.94,46910.0,50.285,50.4112,50.285,50.4112,46910.0
2017-07-11 12:20:00,51.93,51.97,51.82,51.94,45468.0,50.4015,50.4403,50.2947,50.4112,45468.0
2017-07-11 12:30:00,51.95,51.95,51.85,51.86,29386.0,50.4209,50.4209,50.3238,50.3335,29386.0
2017-07-11 12:40:00,51.86,51.93,51.84,51.85,39519.0,50.3335,50.4015,50.3141,50.3238,39519.0
2017-07-11 12:50:00,51.86,51.91,51.84,51.9,33211.0,50.3335,50.382,50.3141,50.3723,33211.0
2017-07-11 13:00:00,51.9,51.97,51.86,51.88,33402.0,50.3723,50.4403,50.3335,50.3529,33402.0
2017-07-11 13:10:00,51.88,51.89,51.82,51.83,28099.0,50.3529,50.3626,50.2947,50.3044,28099.0
2017-07-11 13:20:00,51.83,51.91,51.82,51.85,46894.0,50.3044,50.382,50.2947,50.3238,46894.0
2017-07-11 13:30:00,51.86,51.87,51.75,51.8,49528.0,50.3335,50.3432,50.2268,50.2753,49528.0
2017-07-11 13:40:00,51.79,52.04,51.79,52.02,136738.0,50.2656,50.5082,50.2656,50.4888,136738.0
2017-07-11 13:50:00,52.03,52.03,51.92,52.0,33532.0,50.4985,50.4985,50.3918,50.4694,33532.0
2017-07-11 14:00:00,52.0,52.04,51.94,51.97,40850.0,50.4694,50.5082,50.4112,50.4403,40850.0
2017-07-11 14:10:00,51.97,51.99,51.94,51.95,35524.0,50.4403,50.4597,50.4112,50.4209,35524.0
2017-07-11 14:20:00,51.96,51.97,51.94,51.94,35701.0,50.4306,50.4403,50.4112,50.4112,35701.0
2017-07-11 14:30:00,51.95,51.98,51.9,51.91,42534.0,50.4209,50.45,50.3723,50.382,42534.0
2017-07-11 14:40:00,51.9,51.96,51.82,51.83,47505.0,50.3723,50.4306,50.2947,50.3044,47505.0
2017-07-11 14:50:00,51.82,51.83,51.63,51.64,181117.0,50.2947,50.3044,50.1103,50.12,181117.0
2017-07-11 15:00:00,51.64,51.71,51.62,51.68,102197.0,50.12,50.1879,50.1006,50.1588,102197.0
2017-07-11 15:10:00,51.68,51.68,51.47,51.5,222251.0,50.1588,50.1588,49.955,49.9841,222251.0
2017-07-11 15:20:00,51.5,51.69,51.49,51.67,169528.0,49.9841,50.1685,49.9744,50.1491,169528.0
2017-07-11 15:30:00,51.67,51.76,51.59,51.59,134139.0,50.1491,50.2365,50.0715,50.0715,134139.0
2017-07-11 15:40:00,51.59,51.63,51.55,51.56,162954.0,50.0715,50.1103,50.0326,50.0423,162954.0
2017-07-11 15:50:00,51.56,51.67,51.54,51.61,406701.0,50.0423,50.1491,50.0229,50.0909,406701.0
2017-07-12 09:30:00,53.12,53.16,52.45,52.83,619817.0,51.5564,51.5953,50.9062,51.275,619817.0
2017-07-12 09:40:00,52.84,52.96,52.65,52.68,209368.0,51.2847,51.4011,51.1003,51.1294,209368.0
2017-07-12 09:50:00,52.69,52.85,52.61,52.69,175639.0,51.1391,51.2944,51.0614,51.1391,175639.0
2017-07-12 10:00:00,52.68,52.84,52.6,52.68,232869.0,51.1294,51.2847,51.0517,51.1294,232869.0
2017-07-12 10:10:00,52.68,52.99,52.67,52.85,165808.0,51.1294,51.4303,51.1197,51.2944,165808.0
2017-07-12 10:20:00,52.87,53.23,52.81,53.17,285460.0,51.3138,51.6632,51.2556,51.605,285460.0
2017-07-12 10:30:00,53.18,53.19,52.91,53.01,166868.0,51.6147,51.6244,51.3526,51.4497,166868.0
2017-07-12 10:40:00,53.0,53.17,52.91,53.13,209270.0,51.44,51.605,51.3526,51.5661,209270.0
2017-07-12 10:50:00,53.13,53.24,53.08,53.15,169249.0,51.5661,51.6729,51.5176,51.5855,169249.0
2017-07-12 11:00:00,53.16,53.23,53.14,53.17,152741.0,51.5953,51.6632,51.5758,51.605,152741.0
2017-07-12 11:10:00,53.17,53.31,53.16,53.3,216365.0,51.605,51.7408,51.5953,51.7311,216365.0
2017-07-12 11:20:00,53.3,53.3,53.23,53.27,158781.0,51.7311,51.7311,51.6632,51.702,158781.0
2017-07-12 11:30:00,53.27,53.41,53.25,53.33,220943.0,51.702,51.8379,51.6826,51.7602,220943.0
2017-07-12 11:40:00,53.32,53.47,53.31,53.47,159396.0,51.7505,51.8961,51.7408,51.8961,159396.0
2017-07-12 11:50:00,53.46,53.49,53.4,53.47,121719.0,51.8864,51.9155,51.8282,51.8961,121719.0
2017-07-12 12:00:00,53.47,53.5,53.38,53.39,127293.0,51.8961,51.9252,51.8088,51.8185,127293.0
2017-07-12 12:10:00,53.39,53.44,53.29,53.42,187038.0,51.8185,51.867,51.7214,51.8476,187038.0
2017-07-12 12:20:00,53.41,53.47,53.4,53.45,99910.0,51.8379,51.8961,51.8282,51.8767,99910.0
2017-07-12 12:30:00,53.46,53.57,53.44,53.52,115972.0,51.8864,51.9932,51.867,51.9447,115972.0
2017-07-12 12:40:00,53.51,53.53,53.48,53.52,91346.0,51.935,51.9544,51.9058,51.9447,91346.0
2017-07-12 12:50:00,53.51,53.54,53.48,53.52,87967.0,51.935,51.9641,51.9058,51.9447,87967.0
2017-07-12 13:00:00,53.53,53.54,53.44,53.46,120146.0,51.9544,51.9641,51.867,51.8864,120146.0
2017-07-12 13:10:00,53.46,53.51,53.41,53.48,64116.0,51.8864,51.935,51.8379,51.9058,64116.0
2017-07-12 13:20:00,53.48,53.49,53.37,53.38,39601.0,51.9058,51.9155,51.7991,51.8088,39601.0
2017-07-12 13:30:00,53.38,53.42,53.34,53.37,62504.0,51.8088,51.8476,51.77,51.7991,62504.0
2017-07-12 13:40:00,53.37,53.55,53.35,53.52,140910.0,51.7991,51.9738,51.7797,51.9447,140910.0
2017-07-12 13:50:00,53.52,53.55,53.48,53.52,81540.0,51.9447,51.9738,51.9058,51.9447,81540.0
2017-07-12 14:00:00,53.52,53.54,53.48,53.49,96898.0,51.9447,51.9641,51.9058,51.9155,96898.0
2017-07-12 14:10:00,53.48,53.53,53.44,53.44,117730.0,51.9058,51.9544,51.867,51.867,117730.0
2017-07-12 14:20:00,53.44,53.51,53.44,53.47,118143.0,51.867,51.935,51.867,51.8961,118143.0
2017-07-12 14:30:00,53.46,53.51,53.44,53.45,104279.0,51.8864,51.935,51.867,51.8767,104279.0
2017-07-12 14:40:00,53.45,53.53,53.44,53.53,195903.0,51.8767,51.9544,51.867,51.9544,195903.0
2017-07-12 14:50:00,53.53,53.6,53.53,53.6,122570.0,51.9544,52.0223,51.9544,52.0223,122570.0
2017-07-12 15:00:00,53.6,53.6,53.52,53.53,102230.0,52.0223,52.0223,51.9447,51.9544,102230.0
2017-07-12 15:10:00,53.53,53.59,53.5,53.52,107391.0,51.9544,52.0126,51.9252,51.9447,107391.0
2017-07-12 15:20:00,53.53,53.57,53.48,53.54,270143.0,51.9544,51.9932,51.9058,51.9641,270143.0
2017-07-12 15:30:00,53.54,53.67,53.53,53.66,208062.0,51.9641,52.0902,51.9544,52.0805,208062.0
2017-07-12 15:40:00,53.66,53.8,53.65,53.72,428961.0,52.0805,52.2164,52.0708,52.1388,428961.0
2017-07-12 15:50:00,53.72,53.83,53.68,53.81,803409.0,52.1388,52.2455,52.0999,52.2261,803409.0
2017-07-13 09:30:00,53.4,53.82,53.15,53.65,323840.0,51.8282,52.2358,51.5855,52.0708,323840.0
2017-07-13 09:40:00,53.65,53.99,53.49,53.89,212673.0,52.0708,52.4008,51.9155,52.3038,212673.0
2017-07-13 09:50:00,53.88,54.07,53.84,54.05,220796.0,52.2941,52.4785,52.2552,52.4591,220796.0
2017-07-13 10:00:00,54.05,54.45,54.03,54.4,284358.0,52.4591,52.8473,52.4396,52.7988,284358.0
2017-07-13 10:10:00,54.4,54.47,54.24,54.24,192131.0,52.7988,52.8667,52.6435,52.6435,192131.0
2017-07-13 10:20:00,54.25,54.33,54.11,54.16,236221.0,52.6532,52.7308,52.5173,52.5658,236221.0
2017-07-13 10:30:00,54.15,54.28,54.02,54.09,157840.0,52.5561,52.6823,52.4299,52.4979,157840.0
2017-07-13 10:40:00,54.09,54.32,54.05,54.24,141907.0,52.4979,52.7211,52.4591,52.6435,141907.0
2017-07-13 10:50:00,54.25,54.48,54.24,54.4,111625.0,52.6532,52.8764,52.6435,52.7988,111625.0
2017-07-13 11:00:00,54.4,54.45,54.33,54.39,119990.0,52.7988,52.8473,52.7308,52.789,119990.0
2017-07-13 11:10:00,54.38,54.48,54.31,54.32,143534.0,52.7793,52.8764,52.7114,52.7211,143534.0
2017-07-13 11:20:00,54.33,54.34,54.15,54.18,127208.0,52.7308,52.7405,52.5561,52.5852,127208.0
2017-07-13 11:30:00,54.16,54.18,54.05,54.1,68478.0,52.5658,52.5852,52.4591,52.5076,68478.0
2017-07-13 11:40:00,54.1,54.12,53.81,53.89,340372.0,52.5076,52.527,52.2261,52.3038,340372.0
2017-07-13 11:50:00,53.89,53.98,53.77,53.78,131426.0,52.3038,52.3911,52.1873,52.197,131426.0
2017-07-13 12:00:00,53.78,53.79,53.62,53.67,70629.0,52.197,52.2067,52.0417,52.0902,70629.0
2017-07-13 12:10:00,53.67,53.87,53.64,53.87,71764.0,52.0902,52.2844,52.0611,52.2844,71764.0
2017-07-13 12:20:00,53.87,53.95,53.84,53.91,55799.0,52.2844,52.362,52.2552,52.3232,55799.0
2017-07-13 12:30:00,53.92,53.93,53.8,53.84,58327.0,52.3329,52.3426,52.2164,52.2552,58327.0
2017-07-13 12:40:00,53.84,53.93,53.84,53.88,44362.0,52.2552,52.3426,52.2552,52.2941,44362.0
2017-07-13 12:50:00,53.88,53.89,53.82,53.87,36904.0,52.2941,52.3038,52.2358,52.2844,36904.0
2017-07-13 13:00:00,53.87,53.91,53.71,53.76,111158.0,52.2844,52.3232,52.1291,52.1776,111158.0
2017-07-13 13:10:00,53.75,53.8,53.68,53.78,33020.0,52.1679,52.2164,52.0999,52.197,33020.0
2017-07-13 13:20:00,53.78,53.81,53.64,53.69,41703.0,52.197,52.2261,52.0611,52.1097,41703.0
2017-07-13 13:30:00,53.69,53.73,53.61,53.71,68762.0,52.1097,52.1485,52.032,52.1291,68762.0
2017-07-13 13:40:00,53.73,53.78,53.61,53.63,40151.0,52.1485,52.197,52.032,52.0514,40151.0
2017-07-13 13:50:00,53.63,53.71,53.63,53.7,37425.0,52.0514,52.1291,52.0514,52.1194,37425.0
2017-07-13 14:00:00,53.69,53.73,53.61,53.7,109001.0,52.1097,52.1485,52.032,52.1194,109001.0
2017-07-13 14:10:00,53.71,53.73,53.62,53.66,54129.0,52.1291,52.1485,52.0417,52.0805,54129.0
2017-07-13 14:20:00,53.67,53.82,53.64,53.73,69091.0,52.0902,52.2358,52.0611,52.1485,69091.0
2017-07-13 14:30:00,53.73,53.9,53.73,53.86,51368.0,52.1485,52.3135,52.1485,52.2746,51368.0
2017-07-13 14:40:00,53.86,53.88,53.81,53.83,46950.0,52.2746,52.2941,52.2261,52.2455,46950.0
2017-07-13 14:50:00,53.82,53.87,53.81,53.87,44701.0,52.2358,52.2844,52.2261,52.2844,44701.0
2017-07-13 15:00:00,53.88,53.89,53.83,53.88,62565.0,52.2941,52.3038,52.2455,52.2941,62565.0
2017-07-13 15:10:00,53.88,53.89,53.85,53.89,54881.0,52.2941,52.3038,52.2649,52.3038,54881.0
2017-07-13 15:20:00,53.88,53.88,53.8,53.82,64946.0,52.2941,52.2941,52.2164,52.2358,64946.0
2017-07-13 15:30:00,53.81,53.81,53.73,53.77,75399.0,52.2261,52.2261,52.1485,52.1873,75399.0
2017-07-13 15:40:00,53.78,53.92,53.77,53.87,129739.0,52.197,52.3329,52.1873,52.2844,129739.0
2017-07-13 15:50:00,53.88,53.91,53.78,53.81,299574.0,52.2941,52.3232,52.197,52.2261,299574.0
2017-07-14 09:30:00,53.8,53.8,53.34,53.45,217794.0,52.2164,52.2164,51.77,51.8767,217794.0
2017-07-14 09:40:00,53.49,53.67,53.42,53.66,79888.0,51.9155,52.0902,51.8476,52.0805,79888.0
2017-07-14 09:50:00,53.66,53.86,53.63,53.8,72384.0,52.0805,52.2746,52.0514,52.2164,72384.0
2017-07-14 10:00:00,53.8,53.94,53.7,53.86,57226.0,52.2164,52.3523,52.1194,52.2746,57226.0
2017-07-14 10:10:00,53.86,54.0,53.81,53.87,53712.0,52.2746,52.4105,52.2261,52.2844,53712.0
2017-07-14 10:20:00,53.87,53.91,53.82,53.82,29174.0,52.2844,52.3232,52.2358,52.2358,29174.0
2017-07-14 10:30:00,53.83,53.85,53.69,53.8,63394.0,52.2455,52.2649,52.1097,52.2164,63394.0
2017-07-14 10:40:00,53.8,53.84,53.68,53.8,49096.0,52.2164,52.2552,52.0999,52.2164,49096.0
2017-07-14 10:50:00,53.8,53.84,53.74,53.8,33221.0,52.2164,52.2552,52.1582,52.2164,33221.0
2017-07-14 11:00:00,53.8,53.83,53.72,53.79,72563.0,52.2164,52.2455,52.1388,52.2067,72563.0
2017-07-14 11:10:00,53.79,53.81,53.75,53.8,40926.0,52.2067,52.2261,52.1679,52.2164,40926.0
2017-07-14 11:20:00,53.8,53.87,53.76,53.82,46499.0,52.2164,52.2844,52.1776,52.2358,46499.0
2017-07-14 11:30:00,53.83,53.85,53.78,53.78,30344.0,52.2455,52.2649,52.197,52.197,30344.0
2017-07-14 11:40:00,53.79,53.85,53.78,53.83,31842.0,52.2067,52.2649,52.197,52.2455,31842.0
2017-07-14 11:50:00,53.83,53.85,53.74,53.82,36176.0,52.2455,52.2649,52.1582,52.2358,36176.0
2017-07-14 12:00:00,53.84,53.93,53.82,53.86,41748.0,52.2552,52.3426,52.2358,52.2746,41748.0
2017-07-14 12:10:00,53.87,53.88,53.83,53.87,21589.0,52.2844,52.2941,52.2455,52.2844,21589.0
2017-07-14 12:20:00,53.86,53.97,53.84,53.96,44190.0,52.2746,52.3814,52.2552,52.3717,44190.0
2017-07-14 12:30:00,53.97,54.1,53.97,54.1,62421.0,52.3814,52.5076,52.3814,52.5076,62421.0
2017-07-14 12:40:00,54.09,54.1,53.98,54.02,31492.0,52.4979,52.5076,52.3911,52.4299,31492.0
2017-07-14 12:50:00,54.03,54.07,53.99,54.05,20556.0,52.4396,52.4785,52.4008,52.4591,20556.0
2017-07-14 13:00:00,54.05,54.1,54.0,54.09,26758.0,52.4591,52.5076,52.4105,52.4979,26758.0
2017-07-14 13:10:00,54.09,54.23,54.08,54.2,62425.0,52.4979,52.6338,52.4882,52.6046,62425.0
2017-07-14 13:20:00,54.19,54.23,54.15,54.19,42739.0,52.5949,52.6338,52.5561,52.5949,42739.0
2017-07-14 13:30:00,54.19,54.25,54.15,54.22,69310.0,52.5949,52.6532,52.5561,52.6241,69310.0
2017-07-14 13:40:00,54.21,54.23,54.16,54.17,40213.0,52.6143,52.6338,52.5658,52.5755,40213.0
2017-07-14 13:50:00,54.15,54.23,54.11,54.17,39665.0,52.5561,52.6338,52.5173,52.5755,39665.0
2017-07-14 14:00:00,54.18,54.18,54.08,54.11,35090.0,52.5852,52.5852,52.4882,52.5173,35090.0
2017-07-14 14:10:00,54.11,54.2,54.08,54.17,32892.0,52.5173,52.6046,52.4882,52.5755,32892.0
2017-07-14 14:20:00,54.16,54.22,54.13,54.17,37743.0,52.5658,52.6241,52.5367,52.5755,37743.0
2017-07-14 14:30:00,54.16,54.2,54.14,54.18,36398.0,52.5658,52.6046,52.5464,52.5852,36398.0
2017-07-14 14:40:00,54.18,54.19,54.13,54.14,41667.0,52.5852,52.5949,52.5367,52.5464,41667.0
2017-07-14 14:50:00,54.13,54.15,53.98,53.98,83563.0,52.5367,52.5561,52.3911,52.3911,83563.0
2017-07-14 15:00:00,53.98,54.05,53.98,54.04,40802.0,52.3911,52.4591,52.3911,52.4494,40802.0
2017-07-14 15:10:00,54.05,54.12,54.04,54.1,56720.0,52.4591,52.527,52.4494,52.5076,56720.0
2017-07-14 15:20:00,54.1,54.19,54.09,54.17,54860.0,52.5076,52.5949,52.4979,52.5755,54860.0
2017-07-14 15:30:00,54.17,54.25,54.12,54.25,200288.0,52.5755,52.6532,52.527,52.6532,200288.0
2017-07-14 15:40:00,54.24,54.26,54.19,54.25,210136.0,52.6435,52.6629,52.5949,52.6532,210136.0
2017-07-14 15:50:00,54.25,54.28,54.16,54.22,717896.0,52.6532,52.6823,52.5658,52.6241,717896.0
2017-07-17 09:30:00,54.21,54.22,53.89,53.93,168802.0,52.6143,52.6241,52.3038,52.3426,168802.0
2017-07-17 09:40:00,53.94,54.09,53.88,53.99,109169.0,52.3523,52.4979,52.2941,52.4008,109169.0
2017-07-17 09:50:00,53.99,54.15,53.89,54.04,73822.0,52.4008,52.5561,52.3038,52.4494,73822.0
2017-07-17 10:00:00,54.03,54.15,54.03,54.08,61080.0,52.4396,52.5561,52.4396,52.4882,61080.0
2017-07-17 10:10:00,54.08,54.22,54.03,54.15,46713.0,52.4882,52.6241,52.4396,52.5561,46713.0
2017-07-17 10:20:00,54.16,54.22,54.05,54.07,64467.0,52.5658,52.6241,52.4591,52.4785,64467.0
2017-07-17 10:30:00,54.07,54.16,54.05,54.12,45714.0,52.4785,52.5658,52.4591,52.527,45714.0
2017-07-17 10:40:00,54.11,54.17,54.09,54.12,86484.0,52.5173,52.5755,52.4979,52.527,86484.0
2017-07-17 10:50:00,54.12,54.19,54.07,54.08,36925.0,52.527,52.5949,52.4785,52.4882,36925.0
2017-07-17 11:00:00,54.07,54.12,53.98,54.01,85143.0,52.4785,52.527,52.3911,52.4202,85143.0
2017-07-17 11:10:00,54.01,54.05,53.98,54.01,82743.0,52.4202,52.4591,52.3911,52.4202,82743.0
2017-07-17 11:20:00,54.01,54.03,53.96,53.98,45367.0,52.4202,52.4396,52.3717,52.3911,45367.0
2017-07-17 11:30:00,53.98,54.06,53.92,53.93,60588.0,52.3911,52.4688,52.3329,52.3426,60588.0
2017-07-17 11:40:00,53.93,54.02,53.9,54.01,54192.0,52.3426,52.4299,52.3135,52.4202,54192.0
2017-07-17 11:50:00,54.01,54.04,53.97,53.99,25007.0,52.4202,52.4494,52.3814,52.4008,25007.0
2017-07-17 12:00:00,53.98,54.05,53.97,54.01,45625.0,52.3911,52.4591,52.3814,52.4202,45625.0
2017-07-17 12:10:00,54.01,54.04,54.0,54.03,13149.0,52.4202,52.4494,52.4105,52.4396,13149.0
2017-07-17 12:20:00,54.03,54.09,54.01,54.05,28020.0,52.4396,52.4979,52.4202,52.4591,28020.0
2017-07-17 12:30:00,54.05,54.11,54.05,54.09,15486.0,52.4591,52.5173,52.4591,52.4979,15486.0
2017-07-17 12:40:00,54.09,54.12,54.06,54.08,18430.0,52.4979,52.527,52.4688,52.4882,18430.0
2017-07-17 12:50:00,54.07,54.09,54.05,54.06,10396.0,52.4785,52.4979,52.4591,52.4688,10396.0
2017-07-17 13:00:00,54.06,54.08,54.01,54.01,24949.0,52.4688,52.4882,52.4202,52.4202,24949.0
2017-07-17 13:10:00,54.02,54.1,54.02,54.06,24208.0,52.4299,52.5076,52.4299,52.4688,24208.0
2017-07-17 13:20:00,54.06,54.08,54.02,54.03,21357.0,52.4688,52.4882,52.4299,52.4396,21357.0
2017-07-17 13:30:00,54.04,54.09,54.02,54.06,17982.0,52.4494,52.4979,52.4299,52.4688,17982.0
2017-07-17 13:40:00,54.06,54.18,54.06,54.17,56190.0,52.4688,52.5852,52.4688,52.5755,56190.0
2017-07-17 13:50:00,54.17,54.18,54.06,54.13,41140.0,52.5755,52.5852,52.4688,52.5367,41140.0
2017-07-17 14:00:00,54.14,54.16,54.1,54.11,49858.0,52.5464,52.5658,52.5076,52.5173,49858.0
2017-07-17 14:10:00,54.1,54.11,53.99,54.04,75270.0,52.5076,52.5173,52.4008,52.4494,75270.0
2017-07-17 14:20:00,54.04,54.16,54.02,54.15,34855.0,52.4494,52.5658,52.4299,52.5561,34855.0
2017-07-17 14:30:00,54.15,54.17,54.09,54.15,48585.0,52.5561,52.5755,52.4979,52.5561,48585.0
2017-07-17 14:40:00,54.16,54.28,54.15,54.15,129909.0,52.5658,52.6823,52.5561,52.5561,129909.0
2017-07-17 14:50:00,54.16,54.16,54.04,54.04,48894.0,52.5658,52.5658,52.4494,52.4494,48894.0
2017-07-17 15:00:00,54.05,54.08,54.02,54.04,54615.0,52.4591,52.4882,52.4299,52.4494,54615.0
2017-07-17 15:10:00,54.04,54.08,54.03,54.06,47679.0,52.4494,52.4882,52.4396,52.4688,47679.0
2017-07-17 15:20:00,54.06,54.08,53.99,53.99,90460.0,52.4688,52.4882,52.4008,52.4008,90460.0
2017-07-17 15:30:00,54.0,54.02,53.94,53.95,128829.0,52.4105,52.4299,52.3523,52.362,128829.0
2017-07-17 15:40:00,53.96,53.97,53.9,53.97,133105.0,52.3717,52.3814,52.3135,52.3814,133105.0
2017-07-17 15:50:00,53.96,53.97,53.85,53.88,340652.0,52.3717,52.3814,52.2649,52.2941,340652.0
2017-07-18 09:30:00,53.83,53.84,53.54,53.66,105666.0,52.2455,52.2552,51.9641,52.0805,105666.0
2017-07-18 09:40:00,53.65,53.69,53.55,53.65,57122.0,52.0708,52.1097,51.9738,52.0708,57122.0
2017-07-18 09:50:00,53.65,53.81,53.63,53.78,72349.0,52.0708,52.2261,52.0514,52.197,72349.0
2017-07-18 10:00:00,53.79,53.82,53.45,53.56,101927.0,52.2067,52.2358,51.8767,51.9835,101927.0
2017-07-18 10:10:00,53.56,53.74,53.56,53.64,75550.0,51.9835,52.1582,51.9835,52.0611,75550.0
2017-07-18 10:20:00,53.63,53.74,53.62,53.65,48980.0,52.0514,52.1582,52.0417,52.0708,48980.0
2017-07-18 10:30:00,53.66,53.72,53.56,53.59,55627.0,52.0805,52.1388,51.9835,52.0126,55627.0
2017-07-18 10:40:00,53.58,53.62,53.44,53.59,123433.0,52.0029,52.0417,51.867,52.0126,123433.0
2017-07-18 10:50:00,53.6,53.79,53.6,53.69,125495.0,52.0223,52.2067,52.0223,52.1097,125495.0
2017-07-18 11:00:00,53.68,53.69,53.6,53.66,56047.0,52.0999,52.1097,52.0223,52.0805,56047.0
2017-07-18 11:10:00,53.66,53.68,53.59,53.61,61244.0,52.0805,52.0999,52.0126,52.032,61244.0
2017-07-18 11:20:00,53.61,53.75,53.61,53.72,35938.0,52.032,52.1679,52.032,52.1388,35938.0
2017-07-18 11:30:00,53.73,53.81,53.71,53.72,44313.0,52.1485,52.2261,52.1291,52.1388,44313.0
2017-07-18 11:40:00,53.72,53.79,53.72,53.77,21766.0,52.1388,52.2067,52.1388,52.1873,21766.0
2017-07-18 11:50:00,53.77,53.78,53.6,53.62,41637.0,52.1873,52.197,52.0223,52.0417,41637.0
2017-07-18 12:00:00,53.63,53.72,53.62,53.71,33759.0,52.0514,52.1388,52.0417,52.1291,33759.0
2017-07-18 12:10:00,53.72,53.74,53.67,53.73,30477.0,52.1388,52.1582,52.0902,52.1485,30477.0
2017-07-18 12:20:00,53.73,53.77,53.7,53.72,29918.0,52.1485,52.1873,52.1194,52.1388,29918.0
2017-07-18 12:30:00,53.72,53.75,53.7,53.73,32399.0,52.1388,52.1679,52.1194,52.1485,32399.0
2017-07-18 12:40:00,53.72,53.77,53.67,53.68,44595.0,52.1388,52.1873,52.0902,52.0999,44595.0
2017-07-18 12:50:00,53.68,53.75,53.67,53.67,33255.0,52.0999,52.1679,52.0902,52.0902,33255.0
2017-07-18 13:00:00,53.67,53.68,53.54,53.58,52808.0,52.0902,52.0999,51.9641,52.0029,52808.0
2017-07-18 13:10:00,53.57,53.59,53.52,53.53,68984.0,51.9932,52.0126,51.9447,51.9544,68984.0
2017-07-18 13:20:00,53.54,53.58,53.44,53.52,135372.0,51.9641,52.0029,51.867,51.9447,135372.0
2017-07-18 13:30:00,53.52,53.61,53.48,53.55,58353.0,51.9447,52.032,51.9058,51.9738,58353.0
2017-07-18 13:40:00,53.53,53.57,53.5,53.52,51943.0,51.9544,51.9932,51.9252,51.9447,51943.0
2017-07-18 13:50:00,53.51,53.54,53.46,53.52,56555.0,51.935,51.9641,51.8864,51.9447,56555.0
2017-07-18 14:00:00,53.51,53.52,53.48,53.49,25059.0,51.935,51.9447,51.9058,51.9155,25059.0
2017-07-18 14:10:00,53.5,53.5,53.38,53.46,93921.0,51.9252,51.9252,51.8088,51.8864,93921.0
2017-07-18 14:20:00,53.47,53.47,53.31,53.31,137011.0,51.8961,51.8961,51.7408,51.7408,137011.0
2017-07-18 14:30:00,53.3,53.32,53.12,53.14,84649.0,51.7311,51.7505,51.5564,51.5758,84649.0
2017-07-18 14:40:00,53.15,53.23,53.08,53.08,74840.0,51.5855,51.6632,51.5176,51.5176,74840.0
2017-07-18 14:50:00,53.08,53.3,53.07,53.22,222518.0,51.5176,51.7311,51.5079,51.6535,222518.0
2017-07-18 15:00:00,53.21,53.25,53.05,53.1,218345.0,51.6438,51.6826,51.4885,51.537,218345.0
2017-07-18 15:10:00,53.1,53.12,53.02,53.12,123419.0,51.537,51.5564,51.4594,51.5564,123419.0
2017-07-18 15:20:00,53.12,53.25,53.11,53.23,99183.0,51.5564,51.6826,51.5467,51.6632,99183.0
2017-07-18 15:30:00,53.22,53.28,53.19,53.25,156494.0,51.6535,51.7117,51.6244,51.6826,156494.0
2017-07-18 15:40:00,53.25,53.27,53.14,53.15,178606.0,51.6826,51.702,51.5758,51.5855,178606.0
2017-07-18 15:50:00,53.16,53.21,53.12,53.15,458959.0,51.5953,51.6438,51.5564,51.5855,458959.0
2017-07-19 09:30:00,52.4,52.63,51.78,52.56,706656.0,50.8576,51.0809,50.2559,51.0129,706656.0
2017-07-19 09:40:00,52.56,52.82,52.35,52.82,325630.0,51.0129,51.2653,50.8091,51.2653,325630.0
2017-07-19 09:50:00,52.82,52.97,52.65,52.97,166278.0,51.2653,51.4108,51.1003,51.4108,166278.0
2017-07-19 10:00:00,52.97,53.19,52.97,53.03,159998.0,51.4108,51.6244,51.4108,51.4691,159998.0
2017-07-19 10:10:00,53.02,53.1,52.76,52.95,176610.0,51.4594,51.537,51.207,51.3914,176610.0
2017-07-19 10:20:00,52.96,53.09,52.91,53.05,95686.0,51.4011,51.5273,51.3526,51.4885,95686.0
2017-07-19 10:30:00,53.05,53.09,52.89,52.99,115765.0,51.4885,51.5273,51.3332,51.4303,115765.0
2017-07-19 10:40:00,53.01,53.05,52.71,52.85,123846.0,51.4497,51.4885,51.1585,51.2944,123846.0
2017-07-19 10:50:00,52.84,52.98,52.79,52.97,83273.0,51.2847,51.4206,51.2361,51.4108,83273.0
2017-07-19 11:00:00,52.98,53.01,52.84,52.88,94227.0,51.4206,51.4497,51.2847,51.3235,94227.0
2017-07-19 11:10:00,52.87,52.91,52.67,52.7,94090.0,51.3138,51.3526,51.1197,51.1488,94090.0
2017-07-19 11:20:00,52.7,52.75,52.66,52.7,77826.0,51.1488,51.1973,51.11,51.1488,77826.0
2017-07-19 11:30:00,52.7,52.74,52.66,52.69,93051.0,51.1488,51.1876,51.11,51.1391,93051.0
2017-07-19 11:40:00,52.69,52.82,52.68,52.76,60689.0,51.1391,51.2653,51.1294,51.207,60689.0
2017-07-19 11:50:00,52.76,52.8,52.73,52.76,62323.0,51.207,51.2458,51.1779,51.207,62323.0
2017-07-19 12:00:00,52.76,52.79,52.71,52.75,140494.0,51.207,51.2361,51.1585,51.1973,140494.0
2017-07-19 12:10:00,52.74,52.78,52.65,52.67,64915.0,51.1876,51.2264,51.1003,51.1197,64915.0
2017-07-19 12:20:00,52.68,52.71,52.61,52.71,36651.0,51.1294,51.1585,51.0614,51.1585,36651.0
2017-07-19 12:30:00,52.71,52.86,52.71,52.83,73163.0,51.1585,51.3041,51.1585,51.275,73163.0
2017-07-19 12:40:00,52.82,52.83,52.69,52.7,49504.0,51.2653,51.275,51.1391,51.1488,49504.0
2017-07-19 12:50:00,52.7,52.74,52.61,52.63,73563.0,51.1488,51.1876,51.0614,51.0809,73563.0
2017-07-19 13:00:00,52.61,52.74,52.59,52.72,50899.0,51.0614,51.1876,51.042,51.1682,50899.0
2017-07-19 13:10:00,52.73,52.8,52.71,52.79,63193.0,51.1779,51.2458,51.1585,51.2361,63193.0
2017-07-19 13:20:00,52.79,52.86,52.68,52.69,186980.0,51.2361,51.3041,51.1294,51.1391,186980.0
2017-07-19 13:30:00,52.69,52.79,52.68,52.79,43374.0,51.1391,51.2361,51.1294,51.2361,43374.0
2017-07-19 13:40:00,52.77,52.79,52.72,52.74,36244.0,51.2167,51.2361,51.1682,51.1876,36244.0
2017-07-19 13:50:00,52.75,52.81,52.75,52.75,22091.0,51.1973,51.2556,51.1973,51.1973,22091.0
2017-07-19 14:00:00,52.75,52.77,52.69,52.71,60593.0,51.1973,51.2167,51.1391,51.1585,60593.0
2017-07-19 14:10:00,52.72,52.87,52.7,52.85,135096.0,51.1682,51.3138,51.1488,51.2944,135096.0
2017-07-19 14:20:00,52.84,52.88,52.81,52.84,39924.0,51.2847,51.3235,51.2556,51.2847,39924.0
2017-07-19 14:30:00,52.84,52.9,52.77,52.79,58937.0,51.2847,51.3429,51.2167,51.2361,58937.0
2017-07-19 14:40:00,52.79,52.83,52.68,52.69,93763.0,51.2361,51.275,51.1294,51.1391,93763.0
2017-07-19 14:50:00,52.69,52.8,52.69,52.71,65718.0,51.1391,51.2458,51.1391,51.1585,65718.0
2017-07-19 15:00:00,52.7,52.7,52.6,52.65,86198.0,51.1488,51.1488,51.0517,51.1003,86198.0
2017-07-19 15:10:00,52.65,52.66,52.53,52.62,100643.0,51.1003,51.11,50.9838,51.0711,100643.0
2017-07-19 15:20:00,52.62,52.62,52.55,52.56,62063.0,51.0711,51.0711,51.0032,51.0129,62063.0
2017-07-19 15:30:00,52.55,52.64,52.55,52.6,172700.0,51.0032,51.0906,51.0032,51.0517,172700.0
2017-07-19 15:40:00,52.6,52.7,52.58,52.61,357570.0,51.0517,51.1488,51.0323,51.0614,357570.0
2017-07-19 15:50:00,52.61,52.67,52.59,52.61,550736.0,51.0614,51.1197,51.042,51.0614,550736.0
2017-07-20 09:30:00,52.72,52.75,52.43,52.47,139651.0,51.1682,51.1973,50.8867,50.9256,139651.0
2017-07-20 09:40:00,52.45,52.51,52.1,52.21,146951.0,50.9062,50.9644,50.5665,50.6732,146951.0
2017-07-20 09:50:00,52.22,52.57,52.21,52.57,115037.0,50.6829,51.0226,50.6732,51.0226,115037.0
2017-07-20 10:00:00,52.57,52.78,52.54,52.72,84900.0,51.0226,51.2264,50.9935,51.1682,84900.0
2017-07-20 10:10:00,52.71,52.71,52.42,52.46,139536.0,51.1585,51.1585,50.877,50.9159,139536.0
2017-07-20 10:20:00,52.45,52.48,52.4,52.46,104853.0,50.9062,50.9353,50.8576,50.9159,104853.0
2017-07-20 10:30:00,52.46,52.47,52.29,52.35,110353.0,50.9159,50.9256,50.7509,50.8091,110353.0
2017-07-20 10:40:00,52.34,52.35,52.22,52.32,112103.0,50.7994,50.8091,50.6829,50.78,112103.0
2017-07-20 10:50:00,52.33,52.45,52.31,52.45,106211.0,50.7897,50.9062,50.7703,50.9062,106211.0
2017-07-20 11:00:00,52.46,52.59,52.35,52.38,161179.0,50.9159,51.042,50.8091,50.8382,161179.0
2017-07-20 11:10:00,52.4,52.46,52.31,52.31,63346.0,50.8576,50.9159,50.7703,50.7703,63346.0
2017-07-20 11:20:00,52.31,52.43,52.25,52.26,61668.0,50.7703,50.8867,50.712,50.7217,61668.0
2017-07-20 11:30:00,52.27,52.4,52.26,52.33,121340.0,50.7315,50.8576,50.7217,50.7897,121340.0
2017-07-20 11:40:00,52.34,52.38,52.22,52.27,150677.0,50.7994,50.8382,50.6829,50.7315,150677.0
2017-07-20 11:50:00,52.28,52.52,52.27,52.43,257195.0,50.7412,50.9741,50.7315,50.8867,257195.0
2017-07-20 12:00:00,52.42,52.43,52.31,52.31,59549.0,50.877,50.8867,50.7703,50.7703,59549.0
2017-07-20 12:10:00,52.3,52.39,52.26,52.39,46107.0,50.7606,50.8479,50.7217,50.8479,46107.0
2017-07-20 12:20:00,52.39,52.4,52.32,52.33,31723.0,50.8479,50.8576,50.78,50.7897,31723.0
2017-07-20 12:30:00,52.33,52.35,52.31,52.33,21144.0,50.7897,50.8091,50.7703,50.7897,21144.0
2017-07-20 12:40:00,52.34,52.41,52.33,52.36,48719.0,50.7994,50.8673,50.7897,50.8188,48719.0
2017-07-20 12:50:00,52.37,52.44,52.33,52.42,72010.0,50.8285,50.8964,50.7897,50.877,72010.0
2017-07-20 13:00:00,52.42,52.42,52.35,52.4,53329.0,50.877,50.877,50.8091,50.8576,53329.0
2017-07-20 13:10:00,52.4,52.55,52.38,52.54,191865.0,50.8576,51.0032,50.8382,50.9935,191865.0
2017-07-20 13:20:00,52.55,52.64,52.52,52.6,40725.0,51.0032,51.0906,50.9741,51.0517,40725.0
2017-07-20 13:30:00,52.6,52.61,52.48,52.59,172921.0,51.0517,51.0614,50.9353,51.042,172921.0
2017-07-20 13:40:00,52.6,52.63,52.54,52.54,43343.0,51.0517,51.0809,50.9935,50.9935,43343.0
2017-07-20 13:50:00,52.55,52.59,52.5,52.53,48372.0,51.0032,51.042,50.9547,50.9838,48372.0
2017-07-20 14:00:00,52.54,52.54,52.4,52.44,40061.0,50.9935,50.9935,50.8576,50.8964,40061.0
2017-07-20 14:10:00,52.43,52.46,52.37,52.38,54702.0,50.8867,50.9159,50.8285,50.8382,54702.0
2017-07-20 14:20:00,52.38,52.49,52.37,52.44,122658.0,50.8382,50.945,50.8285,50.8964,122658.0
2017-07-20 14:30:00,52.45,52.53,52.4,52.41,87992.0,50.9062,50.9838,50.8576,50.8673,87992.0
2017-07-20 14:40:00,52.42,52.56,52.41,52.51,59016.0,50.877,51.0129,50.8673,50.9644,59016.0
2017-07-20 14:50:00,52.51,52.6,52.47,52.47,56428.0,50.9644,51.0517,50.9256,50.9256,56428.0
2017-07-20 15:00:00,52.48,52.57,52.47,52.5,61330.0,50.9353,51.0226,50.9256,50.9547,61330.0
2017-07-20 15:10:00,52.5,52.58,52.49,52.56,62394.0,50.9547,51.0323,50.945,51.0129,62394.0
2017-07-20 15:20:00,52.56,52.6,52.53,52.59,56911.0,51.0129,51.0517,50.9838,51.042,56911.0
2017-07-20 15:30:00,52.58,52.59,52.43,52.46,99263.0,51.0323,51.042,50.8867,50.9159,99263.0
2017-07-20 15:40:00,52.46,52.51,52.42,52.45,166620.0,50.9159,50.9644,50.877,50.9062,166620.0
2017-07-20 15:50:00,52.45,52.52,52.31,52.33,563564.0,50.9062,50.9741,50.7703,50.7897,563564.0
2017-07-21 09:30:00,52.13,52.55,51.8,51.84,379795.0,50.5956,51.0032,50.2753,50.3141,379795.0
2017-07-21 09:40:00,51.85,52.02,51.82,51.92,244175.0,50.3238,50.4888,50.2947,50.3918,244175.0
2017-07-21 09:50:00,51.9,51.9,51.5,51.5,311487.0,50.3723,50.3723,49.9841,49.9841,311487.0
2017-07-21 10:00:00,51.51,51.62,51.46,51.5,150110.0,49.9938,50.1006,49.9453,49.9841,150110.0
2017-07-21 10:10:00,51.51,51.59,51.45,51.49,97868.0,49.9938,50.0715,49.9356,49.9744,97868.0
2017-07-21 10:20:00,51.49,51.68,51.47,51.64,102090.0,49.9744,50.1588,49.955,50.12,102090.0
2017-07-21 10:30:00,51.64,51.69,51.57,51.59,81315.0,50.12,50.1685,50.0521,50.0715,81315.0
2017-07-21 10:40:00,51.58,51.64,51.54,51.6,77943.0,50.0618,50.12,50.0229,50.0812,77943.0
2017-07-21 10:50:00,51.61,51.66,51.54,51.57,60071.0,50.0909,50.1394,50.0229,50.0521,60071.0
2017-07-21 11:00:00,51.57,51.7,51.55,51.67,74191.0,50.0521,50.1782,50.0326,50.1491,74191.0
2017-07-21 11:10:00,51.67,51.85,51.64,51.82,84026.0,50.1491,50.3238,50.12,50.2947,84026.0
2017-07-21 11:20:00,51.82,51.85,51.77,51.84,110768.0,50.2947,50.3238,50.2462,50.3141,110768.0
2017-07-21 11:30:00,51.84,51.94,51.82,51.93,108920.0,50.3141,50.4112,50.2947,50.4015,108920.0
2017-07-21 11:40:00,51.94,51.96,51.85,51.86,119589.0,50.4112,50.4306,50.3238,50.3335,119589.0
2017-07-21 11:50:00,51.85,51.92,51.83,51.89,61995.0,50.3238,50.3918,50.3044,50.3626,61995.0
2017-07-21 12:00:00,51.9,51.92,51.8,51.85,43106.0,50.3723,50.3918,50.2753,50.3238,43106.0
2017-07-21 12:10:00,51.85,51.87,51.82,51.83,39658.0,50.3238,50.3432,50.2947,50.3044,39658.0
2017-07-21 12:20:00,51.83,51.85,51.81,51.84,35096.0,50.3044,50.3238,50.285,50.3141,35096.0
2017-07-21 12:30:00,51.84,51.87,51.81,51.85,27830.0,50.3141,50.3432,50.285,50.3238,27830.0
2017-07-21 12:40:00,51.84,51.98,51.84,51.96,44334.0,50.3141,50.45,50.3141,50.4306,44334.0
2017-07-21 12:50:00,51.97,51.98,51.9,51.94,47062.0,50.4403,50.45,50.3723,50.4112,47062.0
2017-07-21 13:00:00,51.93,51.94,51.89,51.91,42681.0,50.4015,50.4112,50.3626,50.382,42681.0
2017-07-21 13:10:00,51.93,52.01,51.93,51.98,83612.0,50.4015,50.4791,50.4015,50.45,83612.0
2017-07-21 13:20:00,51.98,52.0,51.92,51.93,54161.0,50.45,50.4694,50.3918,50.4015,54161.0
2017-07-21 13:30:00,51.93,51.98,51.86,51.98,55187.0,50.4015,50.45,50.3335,50.45,55187.0
2017-07-21 13:40:00,51.98,52.03,51.96,52.02,51808.0,50.45,50.4985,50.4306,50.4888,51808.0
2017-07-21 13:50:00,52.01,52.02,51.97,52.0,52783.0,50.4791,50.4888,50.4403,50.4694,52783.0
2017-07-21 14:00:00,52.0,52.03,51.98,52.02,53847.0,50.4694,50.4985,50.45,50.4888,53847.0
2017-07-21 14:10:00,52.02,52.02,51.89,51.95,65584.0,50.4888,50.4888,50.3626,50.4209,65584.0
2017-07-21 14:20:00,51.95,51.97,51.88,51.91,81748.0,50.4209,50.4403,50.3529,50.382,81748.0
2017-07-21 14:30:00,51.91,51.91,51.77,51.79,110391.0,50.382,50.382,50.2462,50.2656,110391.0
2017-07-21 14:40:00,51.79,51.83,51.76,51.8,42225.0,50.2656,50.3044,50.2365,50.2753,42225.0
2017-07-21 14:50:00,51.8,51.86,51.8,51.86,31626.0,50.2753,50.3335,50.2753,50.3335,31626.0
2017-07-21 15:00:00,51.87,51.97,51.87,51.94,73534.0,50.3432,50.4403,50.3432,50.4112,73534.0
2017-07-21 15:10:00,51.93,51.96,51.84,51.88,70477.0,50.4015,50.4306,50.3141,50.3529,70477.0
2017-07-21 15:20:00,51.87,51.93,51.83,51.88,75931.0,50.3432,50.4015,50.3044,50.3529,75931.0
2017-07-21 15:30:00,51.88,51.95,51.88,51.9,87841.0,50.3529,50.4209,50.3529,50.3723,87841.0
2017-07-21 15:40:00,51.9,51.96,51.87,51.93,149867.0,50.3723,50.4306,50.3432,50.4015,149867.0
2017-07-21 15:50:00,51.93,51.98,51.87,51.91,418540.0,50.4015,50.45,50.3432,50.382,418540.0
2017-07-24 09:30:00,51.79,52.03,51.57,51.76,149631.0,50.2656,50.4985,50.0521,50.2365,149631.0
2017-07-24 09:40:00,51.77,51.9,51.7,51.89,90571.0,50.2462,50.3723,50.1782,50.3626,90571.0
2017-07-24 09:50:00,51.89,51.95,51.81,51.81,58745.0,50.3626,50.4209,50.285,50.285,58745.0
2017-07-24 10:00:00,51.8,51.85,51.78,51.84,70197.0,50.2753,50.3238,50.2559,50.3141,70197.0
2017-07-24 10:10:00,51.84,51.86,51.64,51.83,76197.0,50.3141,50.3335,50.12,50.3044,76197.0
2017-07-24 10:20:00,51.83,51.97,51.81,51.87,69454.0,50.3044,50.4403,50.285,50.3432,69454.0
2017-07-24 10:30:00,51.87,51.87,51.66,51.66,83729.0,50.3432,50.3432,50.1394,50.1394,83729.0
2017-07-24 10:40:00,51.66,51.69,51.56,51.57,68076.0,50.1394,50.1685,50.0423,50.0521,68076.0
2017-07-24 10:50:00,51.57,51.61,51.47,51.56,118560.0,50.0521,50.0909,49.955,50.0423,118560.0
2017-07-24 11:00:00,51.55,51.66,51.52,51.64,90416.0,50.0326,50.1394,50.0035,50.12,90416.0
2017-07-24 11:10:00,51.65,51.66,51.54,51.61,64371.0,50.1297,50.1394,50.0229,50.0909,64371.0
2017-07-24 11:20:00,51.61,51.61,51.42,51.47,93185.0,50.0909,50.0909,49.9065,49.955,93185.0
2017-07-24 11:30:00,51.48,51.56,51.47,51.49,60622.0,49.9647,50.0423,49.955,49.9744,60622.0
2017-07-24 11:40:00,51.49,51.57,51.49,51.51,48287.0,49.9744,50.0521,49.9744,49.9938,48287.0
2017-07-24 11:50:00,51.5,51.56,51.47,51.52,61849.0,49.9841,50.0423,49.955,50.0035,61849.0
2017-07-24 12:00:00,51.53,51.54,51.37,51.37,71241.0,50.0132,50.0229,49.8579,49.8579,71241.0
2017-07-24 12:10:00,51.37,51.38,51.26,51.34,116616.0,49.8579,49.8676,49.7512,49.8288,116616.0
2017-07-24 12:20:00,51.34,51.38,51.31,51.31,93392.0,49.8288,49.8676,49.7997,49.7997,93392.0
2017-07-24 12:30:00,51.31,51.32,51.26,51.29,77971.0,49.7997,49.8094,49.7512,49.7803,77971.0
2017-07-24 12:40:00,51.29,51.35,51.24,51.32,40023.0,49.7803,49.8385,49.7318,49.8094,40023.0
2017-07-24 12:50:00,51.32,51.36,51.29,51.32,46866.0,49.8094,49.8482,49.7803,49.8094,46866.0
2017-07-24 13:00:00,51.33,51.41,51.32,51.35,57773.0,49.8191,49.8968,49.8094,49.8385,57773.0
2017-07-24 13:10:00,51.35,51.42,51.35,51.41,33448.0,49.8385,49.9065,49.8385,49.8968,33448.0
2017-07-24 13:20:00,51.42,51.5,51.41,51.48,28276.0,49.9065,49.9841,49.8968,49.9647,28276.0
2017-07-24 13:30:00,51.49,51.56,51.49,51.5,37147.0,49.9744,50.0423,49.9744,49.9841,37147.0
2017-07-24 13:40:00,51.5,51.52,51.45,51.49,40031.0,49.9841,50.0035,49.9356,49.9744,40031.0
2017-07-24 13:50:00,51.49,51.53,51.48,51.5,40508.0,49.9744,50.0132,49.9647,49.9841,40508.0
2017-07-24 14:00:00,51.5,51.56,51.49,51.54,67139.0,49.9841,50.0423,49.9744,50.0229,67139.0
2017-07-24 14:10:00,51.54,51.55,51.48,51.53,49780.0,50.0229,50.0326,49.9647,50.0132,49780.0
2017-07-24 14:20:00,51.52,51.54,51.47,51.51,39358.0,50.0035,50.0229,49.955,49.9938,39358.0
2017-07-24 14:30:00,51.51,51.58,51.47,51.56,139851.0,49.9938,50.0618,49.955,50.0423,139851.0
2017-07-24 14:40:00,51.57,51.57,51.5,51.51,58805.0,50.0521,50.0521,49.9841,49.9938,58805.0
2017-07-24 14:50:00,51.51,51.52,51.43,51.47,57557.0,49.9938,50.0035,49.9162,49.955,57557.0
2017-07-24 15:00:00,51.48,51.52,51.38,51.39,64240.0,49.9647,50.0035,49.8676,49.8774,64240.0
2017-07-24 15:10:00,51.38,51.39,51.29,51.3,74665.0,49.8676,49.8774,49.7803,49.79,74665.0
2017-07-24 15:20:00,51.29,51.4,51.27,51.36,83244.0,49.7803,49.8871,49.7609,49.8482,83244.0
2017-07-24 15:30:00,51.35,51.38,51.29,51.34,93534.0,49.8385,49.8676,49.7803,49.8288,93534.0
2017-07-24 15:40:00,51.34,51.39,51.3,51.34,105432.0,49.8288,49.8774,49.79,49.8288,105432.0
2017-07-24 15:50:00,51.34,51.34,51.26,51.31,306158.0,49.8288,49.8288,49.7512,49.7997,306158.0
2017-07-25 09:30:00,51.5,51.9,51.4,51.5,158970.0,49.9841,50.3723,49.8871,49.9841,158970.0
2017-07-25 09:40:00,51.51,51.63,51.46,51.62,117458.0,49.9938,50.1103,49.9453,50.1006,117458.0
2017-07-25 09:50:00,51.61,51.75,51.55,51.57,152980.0,50.0909,50.2268,50.0326,50.0521,152980.0
2017-07-25 10:00:00,51.58,51.6,51.37,51.43,78473.0,50.0618,50.0812,49.8579,49.9162,78473.0
2017-07-25 10:10:00,51.44,51.5,51.35,51.4,97012.0,49.9259,49.9841,49.8385,49.8871,97012.0
2017-07-25 10:20:00,51.41,51.44,51.36,51.44,30785.0,49.8968,49.9259,49.8482,49.9259,30785.0
2017-07-25 10:30:00,51.44,51.49,51.41,51.42,51160.0,49.9259,49.9744,49.8968,49.9065,51160.0
2017-07-25 10:40:00,51.42,51.51,51.35,51.47,83270.0,49.9065,49.9938,49.8385,49.955,83270.0
2017-07-25 10:50:00,51.46,51.53,51.44,51.48,61104.0,49.9453,50.0132,49.9259,49.9647,61104.0
2017-07-25 11:00:00,51.49,51.56,51.49,51.53,42194.0,49.9744,50.0423,49.9744,50.0132,42194.0
2017-07-25 11:10:00,51.53,51.6,51.52,51.6,42723.0,50.0132,50.0812,50.0035,50.0812,42723.0
2017-07-25 11:20:00,51.59,51.63,51.55,51.57,70679.0,50.0715,50.1103,50.0326,50.0521,70679.0
2017-07-25 11:30:00,51.57,51.57,51.48,51.52,35315.0,50.0521,50.0521,49.9647,50.0035,35315.0
2017-07-25 11:40:00,51.52,51.53,51.35,51.4,177912.0,50.0035,50.0132,49.8385,49.8871,177912.0
2017-07-25 11:50:00,51.41,51.43,51.16,51.25,198333.0,49.8968,49.9162,49.6541,49.7415,198333.0
2017-07-25 12:00:00,51.25,51.29,51.09,51.12,97140.0,49.7415,49.7803,49.5862,49.6153,97140.0
2017-07-25 12:10:00,51.12,51.15,51.06,51.12,69201.0,49.6153,49.6444,49.5571,49.6153,69201.0
2017-07-25 12:20:00,51.13,51.13,50.94,50.97,101739.0,49.625,49.625,49.4406,49.4697,101739.0
2017-07-25 12:30:00,50.97,51.09,50.96,51.06,47125.0,49.4697,49.5862,49.46,49.5571,47125.0
2017-07-25 12:40:00,51.07,51.1,50.97,50.97,144926.0,49.5668,49.5959,49.4697,49.4697,144926.0
2017-07-25 12:50:00,50.97,51.05,50.97,51.0,66178.0,49.4697,49.5474,49.4697,49.4988,66178.0
2017-07-25 13:00:00,51.0,51.0,50.92,50.95,83673.0,49.4988,49.4988,49.4212,49.4503,83673.0
2017-07-25 13:10:00,50.96,50.99,50.95,50.96,29794.0,49.46,49.4891,49.4503,49.46,29794.0
2017-07-25 13:20:00,50.96,50.96,50.9,50.91,27196.0,49.46,49.46,49.4018,49.4115,27196.0
2017-07-25 13:30:00,50.91,50.94,50.9,50.92,36054.0,49.4115,49.4406,49.4018,49.4212,36054.0
2017-07-25 13:40:00,50.92,50.98,50.92,50.94,48099.0,49.4212,49.4794,49.4212,49.4406,48099.0
2017-07-25 13:50:00,50.95,50.96,50.9,50.91,46753.0,49.4503,49.46,49.4018,49.4115,46753.0
2017-07-25 14:00:00,50.91,50.92,50.88,50.92,58601.0,49.4115,49.4212,49.3824,49.4212,58601.0
2017-07-25 14:10:00,50.92,50.95,50.79,50.8,91166.0,49.4212,49.4503,49.295,49.3047,91166.0
2017-07-25 14:20:00,50.81,50.86,50.75,50.77,95624.0,49.3144,49.363,49.2562,49.2756,95624.0
2017-07-25 14:30:00,50.76,50.76,50.66,50.71,99481.0,49.2659,49.2659,49.1688,49.2174,99481.0
2017-07-25 14:40:00,50.71,50.75,50.68,50.68,54852.0,49.2174,49.2562,49.1883,49.1883,54852.0
2017-07-25 14:50:00,50.69,50.79,50.63,50.76,125514.0,49.198,49.295,49.1397,49.2659,125514.0
2017-07-25 15:00:00,50.78,50.81,50.68,50.68,85156.0,49.2853,49.3144,49.1883,49.1883,85156.0
2017-07-25 15:10:00,50.68,50.74,50.68,50.74,85048.0,49.1883,49.2465,49.1883,49.2465,85048.0
2017-07-25 15:20:00,50.74,50.75,50.68,50.75,114737.0,49.2465,49.2562,49.1883,49.2562,114737.0
2017-07-25 15:30:00,50.75,50.75,50.6,50.61,203857.0,49.2562,49.2562,49.1106,49.1203,203857.0
2017-07-25 15:40:00,50.61,50.63,50.54,50.6,241802.0,49.1203,49.1397,49.0524,49.1106,241802.0
2017-07-25 15:50:00,50.59,50.62,50.56,50.61,430216.0,49.1009,49.13,49.0718,49.1203,430216.0
2017-07-26 09:30:00,50.62,50.86,50.42,50.65,183710.0,49.13,49.363,48.9359,49.1591,183710.0
2017-07-26 09:40:00,50.63,50.63,50.4,50.53,98685.0,49.1397,49.1397,48.9165,49.0427,98685.0
2017-07-26 09:50:00,50.56,50.71,50.51,50.55,302624.0,49.0718,49.2174,49.0233,49.0621,302624.0
2017-07-26 10:00:00,50.55,50.58,50.26,50.26,121003.0,49.0621,49.0912,48.7806,48.7806,121003.0
2017-07-26 10:10:00,50.26,50.37,50.21,50.29,78005.0,48.7806,48.8874,48.7321,48.8097,78005.0
2017-07-26 10:20:00,50.29,50.39,50.27,50.36,66542.0,48.8097,48.9068,48.7903,48.8777,66542.0
2017-07-26 10:30:00,50.36,50.39,50.18,50.2,91036.0,48.8777,48.9068,48.703,48.7224,91036.0
2017-07-26 10:40:00,50.2,50.22,50.04,50.06,91461.0,48.7224,48.7418,48.5671,48.5865,91461.0
2017-07-26 10:50:00,50.07,50.1,50.01,50.1,90404.0,48.5962,48.6253,48.538,48.6253,90404.0
2017-07-26 11:00:00,50.09,50.11,50.06,50.07,122435.0,48.6156,48.635,48.5865,48.5962,122435.0
2017-07-26 11:10:00,50.07,50.2,50.03,50.2,83509.0,48.5962,48.7224,48.5574,48.7224,83509.0
2017-07-26 11:20:00,50.2,50.33,50.2,50.31,113792.0,48.7224,48.8486,48.7224,48.8291,113792.0
2017-07-26 11:30:00,50.3,50.3,50.2,50.25,35477.0,48.8194,48.8194,48.7224,48.7709,35477.0
2017-07-26 11:40:00,50.25,50.31,50.2,50.3,49366.0,48.7709,48.8291,48.7224,48.8194,49366.0
2017-07-26 11:50:00,50.3,50.51,50.29,50.5,141817.0,48.8194,49.0233,48.8097,49.0135,141817.0
2017-07-26 12:00:00,50.5,50.87,50.49,50.65,208300.0,49.0135,49.3727,49.0038,49.1591,208300.0
2017-07-26 12:10:00,50.65,50.85,50.6,50.74,150824.0,49.1591,49.3532,49.1106,49.2465,150824.0
2017-07-26 12:20:00,50.74,50.87,50.72,50.85,113762.0,49.2465,49.3727,49.2271,49.3532,113762.0
2017-07-26 12:30:00,50.85,50.89,50.81,50.83,103626.0,49.3532,49.3921,49.3144,49.3338,103626.0
2017-07-26 12:40:00,50.83,50.98,50.82,50.97,110858.0,49.3338,49.4794,49.3241,49.4697,110858.0
2017-07-26 12:50:00,50.97,51.17,50.95,51.11,127034.0,49.4697,49.6638,49.4503,49.6056,127034.0
2017-07-26 13:00:00,51.11,51.13,51.05,51.07,156505.0,49.6056,49.625,49.5474,49.5668,156505.0
2017-07-26 13:10:00,51.07,51.07,50.87,51.0,67333.0,49.5668,49.5668,49.3727,49.4988,67333.0
2017-07-26 13:20:00,51.0,51.04,50.95,50.97,39670.0,49.4988,49.5377,49.4503,49.4697,39670.0
2017-07-26 13:30:00,50.97,50.98,50.92,50.96,39303.0,49.4697,49.4794,49.4212,49.46,39303.0
2017-07-26 13:40:00,50.97,51.0,50.93,51.0,38031.0,49.4697,49.4988,49.4309,49.4988,38031.0
2017-07-26 13:50:00,51.0,51.01,50.87,50.9,48006.0,49.4988,49.5085,49.3727,49.4018,48006.0
2017-07-26 14:00:00,50.88,50.92,50.78,50.8,104967.0,49.3824,49.4212,49.2853,49.3047,104967.0
2017-07-26 14:10:00,50.81,50.95,50.8,50.84,47220.0,49.3144,49.4503,49.3047,49.3435,47220.0
2017-07-26 14:20:00,50.85,50.91,50.8,50.9,28532.0,49.3532,49.4115,49.3047,49.4018,28532.0
2017-07-26 14:30:00,50.9,50.96,50.86,50.88,38161.0,49.4018,49.46,49.363,49.3824,38161.0
2017-07-26 14:40:00,50.89,50.93,50.87,50.88,47364.0,49.3921,49.4309,49.3727,49.3824,47364.0
2017-07-26 14:50:00,50.89,50.98,50.88,50.91,81990.0,49.3921,49.4794,49.3824,49.4115,81990.0
2017-07-26 15:00:00,50.91,50.92,50.86,50.9,50389.0,49.4115,49.4212,49.363,49.4018,50389.0
2017-07-26 15:10:00,50.9,50.94,50.82,50.89,63818.0,49.4018,49.4406,49.3241,49.3921,63818.0
2017-07-26 15:20:00,50.88,50.98,50.88,50.96,69550.0,49.3824,49.4794,49.3824,49.46,69550.0
2017-07-26 15:30:00,50.96,51.12,50.95,51.08,165587.0,49.46,49.6153,49.4503,49.5765,165587.0
2017-07-26 15:40:00,51.08,51.16,51.06,51.08,188791.0,49.5765,49.6541,49.5571,49.5765,188791.0
2017-07-26 15:50:00,51.07,51.08,50.97,51.03,258014.0,49.5668,49.5765,49.4697,49.5279,258014.0
2017-07-27 09:30:00,50.27,50.34,49.11,49.28,610531.0,48.7903,48.8583,47.6645,47.8295,610531.0
2017-07-27 09:40:00,49.28,49.55,48.75,49.5,727236.0,47.8295,48.0915,47.3151,48.043,727236.0
2017-07-27 09:50:00,49.47,49.61,49.04,49.4,329140.0,48.0139,48.1497,47.5965,47.9459,329140.0
2017-07-27 10:00:00,49.41,49.48,49.24,49.37,550689.0,47.9556,48.0236,47.7906,47.9168,550689.0
2017-07-27 10:10:00,49.37,49.82,49.37,49.75,435501.0,47.9168,48.3536,47.9168,48.2856,435501.0
2017-07-27 10:20:00,49.75,49.99,49.75,49.9,185396.0,48.2856,48.5186,48.2856,48.4312,185396.0
2017-07-27 10:30:00,49.9,50.05,49.89,50.03,187983.0,48.4312,48.5768,48.4215,48.5574,187983.0
2017-07-27 10:40:00,50.02,50.17,49.98,50.12,176513.0,48.5477,48.6933,48.5089,48.6447,176513.0
2017-07-27 10:50:00,50.14,50.27,50.07,50.17,151622.0,48.6641,48.7903,48.5962,48.6933,151622.0
2017-07-27 11:00:00,50.16,50.25,49.94,50.04,273050.0,48.6836,48.7709,48.47,48.5671,273050.0
2017-07-27 11:10:00,50.04,50.07,49.96,49.98,107879.0,48.5671,48.5962,48.4894,48.5089,107879.0
2017-07-27 11:20:00,49.98,50.01,49.83,49.84,145964.0,48.5089,48.538,48.3633,48.373,145964.0
2017-07-27 11:30:00,49.84,50.01,49.84,50.0,117151.0,48.373,48.538,48.373,48.5283,117151.0
2017-07-27 11:40:00,50.01,50.02,49.84,49.88,116656.0,48.538,48.5477,48.373,48.4118,116656.0
2017-07-27 11:50:00,49.9,49.98,49.74,49.75,138208.0,48.4312,48.5089,48.2759,48.2856,138208.0
2017-07-27 12:00:00,49.75,49.84,49.74,49.8,76822.0,48.2856,48.373,48.2759,48.3342,76822.0
2017-07-27 12:10:00,49.8,49.87,49.79,49.86,80131.0,48.3342,48.4021,48.3244,48.3924,80131.0
2017-07-27 12:20:00,49.86,49.86,49.79,49.83,69312.0,48.3924,48.3924,48.3244,48.3633,69312.0
2017-07-27 12:30:00,49.84,49.91,49.76,49.85,63558.0,48.373,48.4409,48.2953,48.3827,63558.0
2017-07-27 12:40:00,49.85,49.88,49.78,49.85,120152.0,48.3827,48.4118,48.3147,48.3827,120152.0
2017-07-27 12:50:00,49.86,49.88,49.73,49.77,109942.0,48.3924,48.4118,48.2662,48.305,109942.0
2017-07-27 13:00:00,49.78,49.78,49.62,49.66,101216.0,48.3147,48.3147,48.1595,48.1983,101216.0
2017-07-27 13:10:00,49.66,49.7,49.33,49.36,122989.0,48.1983,48.2371,47.878,47.9071,122989.0
2017-07-27 13:20:00,49.35,49.43,49.22,49.41,206084.0,47.8974,47.975,47.7712,47.9556,206084.0
2017-07-27 13:30:00,49.4,49.4,49.19,49.28,104950.0,47.9459,47.9459,47.7421,47.8295,104950.0
2017-07-27 13:40:00,49.27,49.48,49.26,49.42,86686.0,47.8198,48.0236,47.81,47.9653,86686.0
2017-07-27 13:50:00,49.43,49.58,49.35,49.51,75842.0,47.975,48.1206,47.8974,48.0527,75842.0
2017-07-27 14:00:00,49.52,49.63,49.47,49.59,111835.0,48.0624,48.1692,48.0139,48.1303,111835.0
2017-07-27 14:10:00,49.59,49.77,49.53,49.63,114375.0,48.1303,48.305,48.0721,48.1692,114375.0
2017-07-27 14:20:00,49.64,49.72,49.45,49.51,137957.0,48.1789,48.2565,47.9945,48.0527,137957.0
2017-07-27 14:30:00,49.5,49.65,49.44,49.57,112917.0,48.043,48.1886,47.9848,48.1109,112917.0
2017-07-27 14:40:00,49.57,49.58,49.26,49.27,217893.0,48.1109,48.1206,47.81,47.8198,217893.0
2017-07-27 14:50:00,49.27,49.27,49.15,49.19,191354.0,47.8198,47.8198,47.7033,47.7421,191354.0
2017-07-27 15:00:00,49.19,49.35,49.14,49.23,348376.0,47.7421,47.8974,47.6936,47.7809,348376.0
2017-07-27 15:10:00,49.23,49.4,49.22,49.26,123127.0,47.7809,47.9459,47.7712,47.81,123127.0
2017-07-27 15:20:00,49.26,49.46,49.25,49.46,105299.0,47.81,48.0042,47.8003,48.0042,105299.0
2017-07-27 15:30:00,49.46,49.76,49.44,49.73,300105.0,48.0042,48.2953,47.9848,48.2662,300105.0
2017-07-27 15:40:00,49.72,49.76,49.59,49.66,340138.0,48.2565,48.2953,48.1303,48.1983,340138.0
2017-07-27 15:50:00,49.66,50.0,49.65,49.93,1160031.0,48.1983,48.5283,48.1886,48.4603,1160031.0
2017-07-28 09:30:00,49.06,49.6,48.73,48.88,850954.0,47.6159,48.14,47.2956,47.4412,850954.0
2017-07-28 09:40:00,48.89,49.34,48.81,48.98,511731.0,47.4509,47.8877,47.3733,47.5383,511731.0
2017-07-28 09:50:00,48.98,49.27,48.93,48.97,306211.0,47.5383,47.8198,47.4898,47.5286,306211.0
2017-07-28 10:00:00,48.95,49.01,48.82,48.99,254132.0,47.5092,47.5674,47.383,47.548,254132.0
2017-07-28 10:10:00,49.0,49.15,48.86,49.01,261025.0,47.5577,47.7033,47.4218,47.5674,261025.0
2017-07-28 10:20:00,48.99,49.15,48.96,49.15,184577.0,47.548,47.7033,47.5189,47.7033,184577.0
2017-07-28 10:30:00,49.15,49.34,49.13,49.28,229760.0,47.7033,47.8877,47.6839,47.8295,229760.0
2017-07-28 10:40:00,49.27,49.32,49.17,49.3,152959.0,47.8198,47.8683,47.7227,47.8489,152959.0
2017-07-28 10:50:00,49.3,49.3,49.04,49.07,160931.0,47.8489,47.8489,47.5965,47.6256,160931.0
2017-07-28 11:00:00,49.07,49.17,48.96,49.0,100466.0,47.6256,47.7227,47.5189,47.5577,100466.0
2017-07-28 11:10:00,49.0,49.14,48.98,49.08,107300.0,47.5577,47.6936,47.5383,47.6353,107300.0
2017-07-28 11:20:00,49.08,49.13,49.02,49.07,110785.0,47.6353,47.6839,47.5771,47.6256,110785.0
2017-07-28 11:30:00,49.08,49.12,49.04,49.1,69405.0,47.6353,47.6742,47.5965,47.6548,69405.0
2017-07-28 11:40:00,49.09,49.1,48.96,48.98,122522.0,47.6451,47.6548,47.5189,47.5383,122522.0
2017-07-28 11:50:00,48.98,49.1,48.95,48.97,87943.0,47.5383,47.6548,47.5092,47.5286,87943.0
2017-07-28 12:00:00,48.97,49.23,48.96,49.21,112838.0,47.5286,47.7809,47.5189,47.7615,112838.0
2017-07-28 12:10:00,49.21,49.49,49.2,49.39,310492.0,47.7615,48.0333,47.7518,47.9362,310492.0
2017-07-28 12:20:00,49.38,49.48,49.37,49.46,82661.0,47.9265,48.0236,47.9168,48.0042,82661.0
2017-07-28 12:30:00,49.45,49.57,49.34,49.43,152227.0,47.9945,48.1109,47.8877,47.975,152227.0
2017-07-28 12:40:00,49.43,49.43,49.19,49.27,222765.0,47.975,47.975,47.7421,47.8198,222765.0
2017-07-28 12:50:00,49.26,49.29,49.11,49.14,62745.0,47.81,47.8392,47.6645,47.6936,62745.0
2017-07-28 13:00:00,49.13,49.21,49.11,49.16,69046.0,47.6839,47.7615,47.6645,47.713,69046.0
2017-07-28 13:10:00,49.16,49.22,49.12,49.14,87393.0,47.713,47.7712,47.6742,47.6936,87393.0
2017-07-28 13:20:00,49.14,49.15,49.07,49.09,56749.0,47.6936,47.7033,47.6256,47.6451,56749.0
2017-07-28 13:30:00,49.08,49.11,49.03,49.1,56820.0,47.6353,47.6645,47.5868,47.6548,56820.0
2017-07-28 13:40:00,49.1,49.2,49.1,49.19,61062.0,47.6548,47.7518,47.6548,47.7421,61062.0
2017-07-28 13:50:00,49.19,49.27,49.13,49.24,134350.0,47.7421,47.8198,47.6839,47.7906,134350.0
2017-07-28 14:00:00,49.23,49.27,49.22,49.27,46174.0,47.7809,47.8198,47.7712,47.8198,46174.0
2017-07-28 14:10:00,49.27,49.47,49.27,49.47,103921.0,47.8198,48.0139,47.8198,48.0139,103921.0
2017-07-28 14:20:00,49.48,49.87,49.48,49.87,184602.0,48.0236,48.4021,48.0236,48.4021,184602.0
2017-07-28 14:30:00,49.85,50.04,49.77,50.04,182589.0,48.3827,48.5671,48.305,48.5671,182589.0
2017-07-28 14:40:00,50.03,50.5,50.02,50.47,290660.0,48.5574,49.0135,48.5477,48.9844,290660.0
2017-07-28 14:50:00,50.47,50.56,50.29,50.46,301201.0,48.9844,49.0718,48.8097,48.9747,301201.0
2017-07-28 15:00:00,50.45,50.45,50.22,50.23,179199.0,48.965,48.965,48.7418,48.7515,179199.0
2017-07-28 15:10:00,50.22,50.24,50.11,50.12,186477.0,48.7418,48.7612,48.635,48.6447,186477.0
2017-07-28 15:20:00,50.12,50.42,50.11,50.27,190433.0,48.6447,48.9359,48.635,48.7903,190433.0
2017-07-28 15:30:00,50.26,50.39,50.22,50.39,283065.0,48.7806,48.9068,48.7418,48.9068,283065.0
2017-07-28 15:40:00,50.39,50.4,50.27,50.36,235301.0,48.9068,48.9165,48.7903,48.8777,235301.0
2017-07-28 15:50:00,50.36,50.67,50.35,50.48,874440.0,48.8777,49.1785,48.868,48.9941,874440.0
2017-07-31 09:30:00,50.85,51.23,50.77,51.04,389972.0,49.3532,49.7221,49.2756,49.5377,389972.0
2017-07-31 09:40:00,51.04,51.05,50.55,50.62,286930.0,49.5377,49.5474,49.0621,49.13,286930.0
2017-07-31 09:50:00,50.62,50.75,50.51,50.57,202998.0,49.13,49.2562,49.0233,49.0815,202998.0
2017-07-31 10:00:00,50.57,50.6,50.25,50.26,223099.0,49.0815,49.1106,48.7709,48.7806,223099.0
2017-07-31 10:10:00,50.26,50.42,50.21,50.38,95681.0,48.7806,48.9359,48.7321,48.8971,95681.0
2017-07-31 10:20:00,50.38,50.42,50.35,50.38,98789.0,48.8971,48.9359,48.868,48.8971,98789.0
2017-07-31 10:30:00,50.37,50.38,50.03,50.13,99370.0,48.8874,48.8971,48.5574,48.6544,99370.0
2017-07-31 10:40:00,50.13,50.33,50.09,50.33,87788.0,48.6544,48.8486,48.6156,48.8486,87788.0
2017-07-31 10:50:00,50.33,50.35,50.13,50.19,84633.0,48.8486,48.868,48.6544,48.7127,84633.0
2017-07-31 11:00:00,50.19,50.3,50.17,50.3,86323.0,48.7127,48.8194,48.6933,48.8194,86323.0
2017-07-31 11:10:00,50.3,50.39,50.26,50.27,117560.0,48.8194,48.9068,48.7806,48.7903,117560.0
2017-07-31 11:20:00,50.27,50.31,50.24,50.25,96080.0,48.7903,48.8291,48.7612,48.7709,96080.0
2017-07-31 11:30:00,50.25,50.32,50.24,50.28,74897.0,48.7709,48.8388,48.7612,48.8,74897.0
2017-07-31 11:40:00,50.28,50.31,50.25,50.28,52648.0,48.8,48.8291,48.7709,48.8,52648.0
2017-07-31 11:50:00,50.29,50.36,50.25,50.36,73564.0,48.8097,48.8777,48.7709,48.8777,73564.0
2017-07-31 12:00:00,50.36,50.43,50.31,50.31,79337.0,48.8777,48.9456,48.8291,48.8291,79337.0
2017-07-31 12:10:00,50.31,50.33,50.25,50.3,44584.0,48.8291,48.8486,48.7709,48.8194,44584.0
2017-07-31 12:20:00,50.3,50.31,50.25,50.28,66258.0,48.8194,48.8291,48.7709,48.8,66258.0
2017-07-31 12:30:00,50.27,50.32,50.26,50.31,37987.0,48.7903,48.8388,48.7806,48.8291,37987.0
2017-07-31 12:40:00,50.31,50.37,50.3,50.33,67519.0,48.8291,48.8874,48.8194,48.8486,67519.0
2017-07-31 12:50:00,50.32,50.33,50.27,50.3,60898.0,48.8388,48.8486,48.7903,48.8194,60898.0
2017-07-31 13:00:00,50.3,50.38,50.26,50.35,39877.0,48.8194,48.8971,48.7806,48.868,39877.0
2017-07-31 13:10:00,50.34,50.35,50.25,50.29,53951.0,48.8583,48.868,48.7709,48.8097,53951.0
2017-07-31 13:20:00,50.28,50.3,50.26,50.28,60638.0,48.8,48.8194,48.7806,48.8,60638.0
2017-07-31 13:30:00,50.28,50.3,50.11,50.11,66722.0,48.8,48.8194,48.635,48.635,66722.0
2017-07-31 13:40:00,50.12,50.2,50.1,50.18,52561.0,48.6447,48.7224,48.6253,48.703,52561.0
2017-07-31 13:50:00,50.18,50.2,50.12,50.17,51734.0,48.703,48.7224,48.6447,48.6933,51734.0
2017-07-31 14:00:00,50.17,50.26,50.16,50.25,82585.0,48.6933,48.7806,48.6836,48.7709,82585.0
2017-07-31 14:10:00,50.26,50.35,50.22,50.27,55324.0,48.7806,48.868,48.7418,48.7903,55324.0
2017-07-31 14:20:00,50.26,50.3,50.22,50.26,47264.0,48.7806,48.8194,48.7418,48.7806,47264.0
2017-07-31 14:30:00,50.25,50.34,50.24,50.3,52806.0,48.7709,48.8583,48.7612,48.8194,52806.0
2017-07-31 14:40:00,50.3,50.5,50.27,50.47,149723.0,48.8194,49.0135,48.7903,48.9844,149723.0
2017-07-31 14:50:00,50.47,50.71,50.46,50.7,166080.0,48.9844,49.2174,48.9747,49.2077,166080.0
2017-07-31 15:00:00,50.71,50.77,50.65,50.65,140374.0,49.2174,49.2756,49.1591,49.1591,140374.0
2017-07-31 15:10:00,50.66,50.89,50.64,50.88,258908.0,49.1688,49.3921,49.1494,49.3824,258908.0
2017-07-31 15:20:00,50.87,50.88,50.7,50.74,106580.0,49.3727,49.3824,49.2077,49.2465,106580.0
2017-07-31 15:30:00,50.73,50.86,50.71,50.82,267072.0,49.2368,49.363,49.2174,49.3241,267072.0
2017-07-31 15:40:00,50.83,50.84,50.71,50.71,302495.0,49.3338,49.3435,49.2174,49.2174,302495.0
2017-07-31 15:50:00,50.72,50.72,50.37,50.45,640264.0,49.2271,49.2271,48.8874,48.965,640264.0
2017-08-01 09:30:00,51.13,52.0,51.1,51.81,550551.0,49.625,50.4694,49.5959,50.285,550551.0
2017-08-01 09:40:00,51.8,51.8,51.38,51.41,277201.0,50.2753,50.2753,49.8676,49.8968,277201.0
2017-08-01 09:50:00,51.42,51.69,51.34,51.5,171038.0,49.9065,50.1685,49.8288,49.9841,171038.0
2017-08-01 10:00:00,51.48,51.59,51.36,51.42,101880.0,49.9647,50.0715,49.8482,49.9065,101880.0
2017-08-01 10:10:00,51.4,51.43,51.17,51.19,97509.0,49.8871,49.9162,49.6638,49.6832,97509.0
2017-08-01 10:20:00,51.19,51.19,50.96,51.09,126215.0,49.6832,49.6832,49.46,49.5862,126215.0
2017-08-01 10:30:00,51.11,51.19,50.94,50.97,116632.0,49.6056,49.6832,49.4406,49.4697,116632.0
2017-08-01 10:40:00,50.98,51.05,50.82,50.82,129760.0,49.4794,49.5474,49.3241,49.3241,129760.0
2017-08-01 10:50:00,50.82,50.86,50.69,50.7,132964.0,49.3241,49.363,49.198,49.2077,132964.0
2017-08-01 11:00:00,50.7,50.86,50.69,50.78,102926.0,49.2077,49.363,49.198,49.2853,102926.0
2017-08-01 11:10:00,50.78,50.78,50.58,50.62,101020.0,49.2853,49.2853,49.0912,49.13,101020.0
2017-08-01 11:20:00,50.61,50.61,50.42,50.47,129406.0,49.1203,49.1203,48.9359,48.9844,129406.0
2017-08-01 11:30:00,50.47,50.68,50.47,50.65,67083.0,48.9844,49.1883,48.9844,49.1591,67083.0
2017-08-01 11:40:00,50.65,50.65,50.47,50.5,50124.0,49.1591,49.1591,48.9844,49.0135,50124.0
2017-08-01 11:50:00,50.5,50.5,50.37,50.5,72178.0,49.0135,49.0135,48.8874,49.0135,72178.0
2017-08-01 12:00:00,50.5,50.51,50.37,50.37,54667.0,49.0135,49.0233,48.8874,48.8874,54667.0
2017-08-01 12:10:00,50.37,50.43,50.32,50.41,57903.0,48.8874,48.9456,48.8388,48.9262,57903.0
2017-08-01 12:20:00,50.42,50.45,50.33,50.37,62871.0,48.9359,48.965,48.8486,48.8874,62871.0
2017-08-01 12:30:00,50.37,50.47,50.36,50.41,41091.0,48.8874,48.9844,48.8777,48.9262,41091.0
2017-08-01 12:40:00,50.41,50.54,50.37,50.54,50444.0,48.9262,49.0524,48.8874,49.0524,50444.0
2017-08-01 12:50:00,50.54,50.55,50.43,50.51,37514.0,49.0524,49.0621,48.9456,49.0233,37514.0
2017-08-01 13:00:00,50.51,50.53,50.46,50.52,33208.0,49.0233,49.0427,48.9747,49.033,33208.0
2017-08-01 13:10:00,50.52,50.67,50.49,50.64,62321.0,49.033,49.1785,49.0038,49.1494,62321.0
2017-08-01 13:20:00,50.63,50.68,50.61,50.64,51388.0,49.1397,49.1883,49.1203,49.1494,51388.0
2017-08-01 13:30:00,50.65,50.66,50.55,50.59,54692.0,49.1591,49.1688,49.0621,49.1009,54692.0
2017-08-01 13:40:00,50.59,50.64,50.58,50.61,32263.0,49.1009,49.1494,49.0912,49.1203,32263.0
2017-08-01 13:50:00,50.61,50.62,50.52,50.52,44425.0,49.1203,49.13,49.033,49.033,44425.0
2017-08-01 14:00:00,50.53,50.62,50.53,50.6,30501.0,49.0427,49.13,49.0427,49.1106,30501.0
2017-08-01 14:10:00,50.6,50.66,50.59,50.62,57150.0,49.1106,49.1688,49.1009,49.13,57150.0
2017-08-01 14:20:00,50.62,50.64,50.57,50.62,55494.0,49.13,49.1494,49.0815,49.13,55494.0
2017-08-01 14:30:00,50.61,50.63,50.57,50.59,34959.0,49.1203,49.1397,49.0815,49.1009,34959.0
2017-08-01 14:40:00,50.58,50.6,50.5,50.51,60434.0,49.0912,49.1106,49.0135,49.0233,60434.0
2017-08-01 14:50:00,50.51,50.61,50.48,50.56,81297.0,49.0233,49.1203,48.9941,49.0718,81297.0
2017-08-01 15:00:00,50.56,50.64,50.55,50.62,60510.0,49.0718,49.1494,49.0621,49.13,60510.0
2017-08-01 15:10:00,50.61,50.75,50.59,50.71,81590.0,49.1203,49.2562,49.1009,49.2174,81590.0
2017-08-01 15:20:00,50.72,50.86,50.71,50.83,123890.0,49.2271,49.363,49.2174,49.3338,123890.0
2017-08-01 15:30:00,50.84,50.94,50.79,50.88,151370.0,49.3435,49.4406,49.295,49.3824,151370.0
2017-08-01 15:40:00,50.88,50.93,50.84,50.89,159972.0,49.3824,49.4309,49.3435,49.3921,159972.0
2017-08-01 15:50:00,50.9,51.09,50.89,51.05,620124.0,49.4018,49.5862,49.3921,49.5474,620124.0
2017-08-02 09:30:00,50.87,51.18,50.67,51.07,130449.0,49.3727,49.6735,49.1785,49.5668,130449.0
2017-08-02 09:40:00,51.06,51.07,50.59,50.68,121039.0,49.5571,49.5668,49.1009,49.1883,121039.0
2017-08-02 09:50:00,50.68,50.81,50.65,50.67,56391.0,49.1883,49.3144,49.1591,49.1785,56391.0
2017-08-02 10:00:00,50.65,50.71,50.57,50.59,74757.0,49.1591,49.2174,49.0815,49.1009,74757.0
2017-08-02 10:10:00,50.58,50.63,50.38,50.38,110013.0,49.0912,49.1397,48.8971,48.8971,110013.0
2017-08-02 10:20:00,50.39,50.41,50.18,50.18,141144.0,48.9068,48.9262,48.703,48.703,141144.0
2017-08-02 10:30:00,50.19,50.53,50.19,50.48,95603.0,48.7127,49.0427,48.7127,48.9941,95603.0
2017-08-02 10:40:00,50.48,50.49,50.13,50.21,99182.0,48.9941,49.0038,48.6544,48.7321,99182.0
2017-08-02 10:50:00,50.22,50.29,50.02,50.07,86430.0,48.7418,48.8097,48.5477,48.5962,86430.0
2017-08-02 11:00:00,50.07,50.19,50.0,50.19,178012.0,48.5962,48.7127,48.5283,48.7127,178012.0
2017-08-02 11:10:00,50.19,50.26,49.9,50.08,754865.0,48.7127,48.7806,48.4312,48.6059,754865.0
2017-08-02 11:20:00,50.07,50.27,49.99,50.2,138801.0,48.5962,48.7903,48.5186,48.7224,138801.0
2017-08-02 11:30:00,50.21,50.34,50.21,50.34,67672.0,48.7321,48.8583,48.7321,48.8583,67672.0
2017-08-02 11:40:00,50.33,50.44,50.21,50.22,96276.0,48.8486,48.9553,48.7321,48.7418,96276.0
2017-08-02 11:50:00,50.23,50.29,50.18,50.18,40237.0,48.7515,48.8097,48.703,48.703,40237.0
2017-08-02 12:00:00,50.19,50.26,50.19,50.2,46366.0,48.7127,48.7806,48.7127,48.7224,46366.0
2017-08-02 12:10:00,50.21,50.31,50.19,50.2,36904.0,48.7321,48.8291,48.7127,48.7224,36904.0
2017-08-02 12:20:00,50.21,50.26,50.19,50.2,35731.0,48.7321,48.7806,48.7127,48.7224,35731.0
2017-08-02 12:30:00,50.19,50.2,50.08,50.11,44116.0,48.7127,48.7224,48.6059,48.635,44116.0
2017-08-02 12:40:00,50.11,50.19,50.1,50.16,35164.0,48.635,48.7127,48.6253,48.6836,35164.0
2017-08-02 12:50:00,50.16,50.18,50.13,50.18,32971.0,48.6836,48.703,48.6544,48.703,32971.0
2017-08-02 13:00:00,50.18,50.27,50.15,50.27,43815.0,48.703,48.7903,48.6739,48.7903,43815.0
2017-08-02 13:10:00,50.28,50.39,50.27,50.39,43173.0,48.8,48.9068,48.7903,48.9068,43173.0
2017-08-02 13:20:00,50.4,50.41,50.35,50.4,37232.0,48.9165,48.9262,48.868,48.9165,37232.0
2017-08-02 13:30:00,50.41,50.42,50.32,50.34,29124.0,48.9262,48.9359,48.8388,48.8583,29124.0
2017-08-02 13:40:00,50.34,50.45,50.34,50.41,40416.0,48.8583,48.965,48.8583,48.9262,40416.0
2017-08-02 13:50:00,50.41,50.44,50.35,50.41,28276.0,48.9262,48.9553,48.868,48.9262,28276.0
2017-08-02 14:00:00,50.42,50.43,50.37,50.39,24858.0,48.9359,48.9456,48.8874,48.9068,24858.0
2017-08-02 14:10:00,50.4,50.4,50.37,50.37,38742.0,48.9165,48.9165,48.8874,48.8874,38742.0
2017-08-02 14:20:00,50.37,50.45,50.36,50.42,65560.0,48.8874,48.965,48.8777,48.9359,65560.0
2017-08-02 14:30:00,50.41,50.5,50.39,50.5,59813.0,48.9262,49.0135,48.9068,49.0135,59813.0
2017-08-02 14:40:00,50.49,50.59,50.49,50.5,52513.0,49.0038,49.1009,49.0038,49.0135,52513.0
2017-08-02 14:50:00,50.5,50.64,50.49,50.62,58805.0,49.0135,49.1494,49.0038,49.13,58805.0
2017-08-02 15:00:00,50.63,50.65,50.56,50.56,57617.0,49.1397,49.1591,49.0718,49.0718,57617.0
2017-08-02 15:10:00,50.56,50.56,50.47,50.49,57764.0,49.0718,49.0718,48.9844,49.0038,57764.0
2017-08-02 15:20:00,50.49,50.52,50.48,50.49,32384.0,49.0038,49.033,48.9941,49.0038,32384.0
2017-08-02 15:30:00,50.5,50.5,50.43,50.45,50133.0,49.0135,49.0135,48.9456,48.965,50133.0
2017-08-02 15:40:00,50.45,50.53,50.41,50.52,79925.0,48.965,49.0427,48.9262,49.033,79925.0
2017-08-02 15:50:00,50.52,50.52,50.39,50.47,457966.0,49.033,49.033,48.9068,48.9844,457966.0
2017-08-03 09:30:00,50.56,50.95,50.52,50.76,112142.0,49.0718,49.4503,49.033,49.2659,112142.0
2017-08-03 09:40:00,50.77,51.04,50.69,50.93,143427.0,49.2756,49.5377,49.198,49.4309,143427.0
2017-08-03 09:50:00,50.93,50.94,50.67,50.74,79750.0,49.4309,49.4406,49.1785,49.2465,79750.0
2017-08-03 10:00:00,50.73,50.99,50.7,50.97,76849.0,49.2368,49.4891,49.2077,49.4697,76849.0
2017-08-03 10:10:00,50.99,51.08,50.87,51.0,127065.0,49.4891,49.5765,49.3727,49.4988,127065.0
2017-08-03 10:20:00,51.0,51.03,50.89,51.03,60873.0,49.4988,49.5279,49.3921,49.5279,60873.0
2017-08-03 10:30:00,51.01,51.2,51.01,51.02,108051.0,49.5085,49.6929,49.5085,49.5182,108051.0
2017-08-03 10:40:00,51.03,51.1,50.88,50.96,59710.0,49.5279,49.5959,49.3824,49.46,59710.0
2017-08-03 10:50:00,50.97,50.97,50.79,50.87,39870.0,49.4697,49.4697,49.295,49.3727,39870.0
2017-08-03 11:00:00,50.87,50.91,50.65,50.7,59576.0,49.3727,49.4115,49.1591,49.2077,59576.0
2017-08-03 11:10:00,50.69,50.72,50.54,50.55,44370.0,49.198,49.2271,49.0524,49.0621,44370.0
2017-08-03 11:20:00,50.55,50.61,50.52,50.55,62622.0,49.0621,49.1203,49.033,49.0621,62622.0
2017-08-03 11:30:00,50.55,50.59,50.45,50.59,50115.0,49.0621,49.1009,48.965,49.1009,50115.0
2017-08-03 11:40:00,50.59,50.71,50.57,50.65,62434.0,49.1009,49.2174,49.0815,49.1591,62434.0
2017-08-03 11:50:00,50.65,50.66,50.56,50.57,43702.0,49.1591,49.1688,49.0718,49.0815,43702.0
2017-08-03 12:00:00,50.57,50.65,50.56,50.61,47476.0,49.0815,49.1591,49.0718,49.1203,47476.0
2017-08-03 12:10:00,50.6,50.64,50.57,50.59,27844.0,49.1106,49.1494,49.0815,49.1009,27844.0
2017-08-03 12:20:00,50.6,50.65,50.58,50.63,27101.0,49.1106,49.1591,49.0912,49.1397,27101.0
2017-08-03 12:30:00,50.64,50.67,50.58,50.61,36354.0,49.1494,49.1785,49.0912,49.1203,36354.0
2017-08-03 12:40:00,50.61,50.62,50.54,50.61,18984.0,49.1203,49.13,49.0524,49.1203,18984.0
2017-08-03 12:50:00,50.61,50.7,50.61,50.66,47106.0,49.1203,49.2077,49.1203,49.1688,47106.0
2017-08-03 13:00:00,50.66,50.7,50.64,50.64,26024.0,49.1688,49.2077,49.1494,49.1494,26024.0
2017-08-03 13:10:00,50.64,50.65,50.57,50.61,40184.0,49.1494,49.1591,49.0815,49.1203,40184.0
2017-08-03 13:20:00,50.61,50.65,50.53,50.6,40356.0,49.1203,49.1591,49.0427,49.1106,40356.0
2017-08-03 13:30:00,50.6,50.68,50.55,50.67,28162.0,49.1106,49.1883,49.0621,49.1785,28162.0
2017-08-03 13:40:00,50.68,50.73,50.65,50.66,30834.0,49.1883,49.2368,49.1591,49.1688,30834.0
2017-08-03 13:50:00,50.65,50.76,50.65,50.73,40006.0,49.1591,49.2659,49.1591,49.2368,40006.0
2017-08-03 14:00:00,50.73,50.73,50.59,50.59,58926.0,49.2368,49.2368,49.1009,49.1009,58926.0
2017-08-03 14:10:00,50.59,50.64,50.58,50.64,25121.0,49.1009,49.1494,49.0912,49.1494,25121.0
2017-08-03 14:20:00,50.63,50.75,50.62,50.72,38741.0,49.1397,49.2562,49.13,49.2271,38741.0
2017-08-03 14:30:00,50.71,50.77,50.7,50.73,57304.0,49.2174,49.2756,49.2077,49.2368,57304.0
2017-08-03 14:40:00,50.74,50.76,50.63,50.64,48559.0,49.2465,49.2659,49.1397,49.1494,48559.0
2017-08-03 14:50:00,50.64,50.67,50.62,50.65,35495.0,49.1494,49.1785,49.13,49.1591,35495.0
2017-08-03 15:00:00,50.65,50.66,50.6,50.63,40999.0,49.1591,49.1688,49.1106,49.1397,40999.0
2017-08-03 15:10:00,50.63,50.7,50.6,50.63,72200.0,49.1397,49.2077,49.1106,49.1397,72200.0
2017-08-03 15:20:00,50.63,50.65,50.58,50.6,60744.0,49.1397,49.1591,49.0912,49.1106,60744.0
2017-08-03 15:30:00,50.6,50.61,50.36,50.47,163514.0,49.1106,49.1203,48.8777,48.9844,163514.0
2017-08-03 15:40:00,50.46,50.61,50.43,50.59,138947.0,48.9747,49.1203,48.9456,49.1009,138947.0
2017-08-03 15:50:00,50.58,50.6,50.51,50.55,274083.0,49.0912,49.1106,49.0233,49.0621,274083.0
2017-08-04 09:30:00,50.68,50.87,50.58,50.79,79282.0,49.1883,49.3727,49.0912,49.295,79282.0
2017-08-04 09:40:00,50.8,50.9,50.7,50.86,71699.0,49.3047,49.4018,49.2077,49.363,71699.0
2017-08-04 09:50:00,50.86,50.88,50.62,50.63,78166.0,49.363,49.3824,49.13,49.1397,78166.0
2017-08-04 10:00:00,50.64,50.71,50.44,50.45,81965.0,49.1494,49.2174,48.9553,48.965,81965.0
2017-08-04 10:10:00,50.45,50.54,50.42,50.49,75552.0,48.965,49.0524,48.9359,49.0038,75552.0
2017-08-04 10:20:00,50.49,50.6,50.38,50.6,72042.0,49.0038,49.1106,48.8971,49.1106,72042.0
2017-08-04 10:30:00,50.61,50.67,50.54,50.64,49452.0,49.1203,49.1785,49.0524,49.1494,49452.0
2017-08-04 10:40:00,50.65,50.7,50.6,50.65,64165.0,49.1591,49.2077,49.1106,49.1591,64165.0
2017-08-04 10:50:00,50.65,50.68,50.58,50.65,54058.0,49.1591,49.1883,49.0912,49.1591,54058.0
2017-08-04 11:00:00,50.65,50.77,50.65,50.76,52695.0,49.1591,49.2756,49.1591,49.2659,52695.0
2017-08-04 11:10:00,50.76,50.85,50.74,50.81,53122.0,49.2659,49.3532,49.2465,49.3144,53122.0
2017-08-04 11:20:00,50.81,50.84,50.75,50.75,52679.0,49.3144,49.3435,49.2562,49.2562,52679.0
2017-08-04 11:30:00,50.75,50.77,50.66,50.67,35262.0,49.2562,49.2756,49.1688,49.1785,35262.0
2017-08-04 11:40:00,50.66,50.77,50.66,50.7,31614.0,49.1688,49.2756,49.1688,49.2077,31614.0
2017-08-04 11:50:00,50.7,50.89,50.69,50.89,71118.0,49.2077,49.3921,49.198,49.3921,71118.0
2017-08-04 12:00:00,50.88,50.91,50.83,50.83,75497.0,49.3824,49.4115,49.3338,49.3338,75497.0
2017-08-04 12:10:00,50.83,50.85,50.74,50.77,52136.0,49.3338,49.3532,49.2465,49.2756,52136.0
2017-08-04 12:20:00,50.78,50.81,50.74,50.78,31083.0,49.2853,49.3144,49.2465,49.2853,31083.0
2017-08-04 12:30:00,50.78,50.85,50.73,50.74,65199.0,49.2853,49.3532,49.2368,49.2465,65199.0
2017-08-04 12:40:00,50.73,50.77,50.72,50.76,32698.0,49.2368,49.2756,49.2271,49.2659,32698.0
2017-08-04 12:50:00,50.76,50.8,50.74,50.76,38773.0,49.2659,49.3047,49.2465,49.2659,38773.0
2017-08-04 13:00:00,50.75,50.82,50.75,50.81,53538.0,49.2562,49.3241,49.2562,49.3144,53538.0
2017-08-04 13:10:00,50.82,50.83,50.78,50.8,25113.0,49.3241,49.3338,49.2853,49.3047,25113.0
2017-08-04 13:20:00,50.79,50.85,50.79,50.8,55762.0,49.295,49.3532,49.295,49.3047,55762.0
2017-08-04 13:30:00,50.8,50.92,50.8,50.9,44040.0,49.3047,49.4212,49.3047,49.4018,44040.0
2017-08-04 13:40:00,50.9,50.92,50.88,50.9,49422.0,49.4018,49.4212,49.3824,49.4018,49422.0
2017-08-04 13:50:00,50.89,50.9,50.86,50.88,26642.0,49.3921,49.4018,49.363,49.3824,26642.0
2017-08-04 14:00:00,50.88,50.89,50.85,50.85,52726.0,49.3824,49.3921,49.3532,49.3532,52726.0
2017-08-04 14:10:00,50.86,50.91,50.84,50.89,29202.0,49.363,49.4115,49.3435,49.3921,29202.0
2017-08-04 14:20:00,50.89,50.9,50.79,50.79,61714.0,49.3921,49.4018,49.295,49.295,61714.0
2017-08-04 14:30:00,50.79,50.85,50.78,50.85,29939.0,49.295,49.3532,49.2853,49.3532,29939.0
2017-08-04 14:40:00,50.85,50.9,50.84,50.87,52378.0,49.3532,49.4018,49.3435,49.3727,52378.0
2017-08-04 14:50:00,50.88,50.91,50.84,50.85,44604.0,49.3824,49.4115,49.3435,49.3532,44604.0
2017-08-04 15:00:00,50.85,50.91,50.83,50.9,51437.0,49.3532,49.4115,49.3338,49.4018,51437.0
2017-08-04 15:10:00,50.89,50.91,50.78,50.83,76237.0,49.3921,49.4115,49.2853,49.3338,76237.0
2017-08-04 15:20:00,50.81,50.85,50.8,50.8,38122.0,49.3144,49.3532,49.3047,49.3047,38122.0
2017-08-04 15:30:00,50.8,50.85,50.75,50.84,120776.0,49.3047,49.3532,49.2562,49.3435,120776.0
2017-08-04 15:40:00,50.84,50.87,50.77,50.83,183756.0,49.3435,49.3727,49.2756,49.3338,183756.0
2017-08-04 15:50:00,50.83,50.9,50.75,50.79,298081.0,49.3338,49.4018,49.2562,49.295,298081.0
2017-08-07 09:30:00,50.82,51.13,50.6,50.62,138423.0,49.3241,49.625,49.1106,49.13,138423.0
2017-08-07 09:40:00,50.62,50.88,50.56,50.84,102075.0,49.13,49.3824,49.0718,49.3435,102075.0
2017-08-07 09:50:00,50.84,50.93,50.7,50.91,115485.0,49.3435,49.4309,49.2077,49.4115,115485.0
2017-08-07 10:00:00,50.91,50.97,50.84,50.91,83063.0,49.4115,49.4697,49.3435,49.4115,83063.0
2017-08-07 10:10:00,50.91,50.92,50.8,50.91,70404.0,49.4115,49.4212,49.3047,49.4115,70404.0
2017-08-07 10:20:00,50.91,51.0,50.87,50.96,59690.0,49.4115,49.4988,49.3727,49.46,59690.0
2017-08-07 10:30:00,50.96,50.99,50.92,50.93,33965.0,49.46,49.4891,49.4212,49.4309,33965.0
2017-08-07 10:40:00,50.91,50.96,50.87,50.88,58592.0,49.4115,49.46,49.3727,49.3824,58592.0
2017-08-07 10:50:00,50.87,50.91,50.81,50.86,43952.0,49.3727,49.4115,49.3144,49.363,43952.0
2017-08-07 11:00:00,50.86,50.88,50.76,50.78,51198.0,49.363,49.3824,49.2659,49.2853,51198.0
2017-08-07 11:10:00,50.79,50.81,50.7,50.7,54134.0,49.295,49.3144,49.2077,49.2077,54134.0
2017-08-07 11:20:00,50.7,50.73,50.63,50.72,51690.0,49.2077,49.2368,49.1397,49.2271,51690.0
2017-08-07 11:30:00,50.72,50.76,50.68,50.73,50505.0,49.2271,49.2659,49.1883,49.2368,50505.0
2017-08-07 11:40:00,50.74,50.77,50.63,50.69,48791.0,49.2465,49.2756,49.1397,49.198,48791.0
2017-08-07 11:50:00,50.7,50.71,50.65,50.65,34227.0,49.2077,49.2174,49.1591,49.1591,34227.0
2017-08-07 12:00:00,50.65,50.68,50.58,50.59,54950.0,49.1591,49.1883,49.0912,49.1009,54950.0
2017-08-07 12:10:00,50.6,50.66,50.59,50.65,38218.0,49.1106,49.1688,49.1009,49.1591,38218.0
2017-08-07 12:20:00,50.65,50.65,50.57,50.61,54667.0,49.1591,49.1591,49.0815,49.1203,54667.0
2017-08-07 12:30:00,50.62,50.65,50.6,50.64,26353.0,49.13,49.1591,49.1106,49.1494,26353.0
2017-08-07 12:40:00,50.64,50.69,50.64,50.65,18634.0,49.1494,49.198,49.1494,49.1591,18634.0
2017-08-07 12:50:00,50.66,50.67,50.62,50.64,25171.0,49.1688,49.1785,49.13,49.1494,25171.0
2017-08-07 13:00:00,50.64,50.66,50.6,50.61,28172.0,49.1494,49.1688,49.1106,49.1203,28172.0
2017-08-07 13:10:00,50.62,50.62,50.5,50.53,43857.0,49.13,49.13,49.0135,49.0427,43857.0
2017-08-07 13:20:00,50.53,50.57,50.52,50.56,28562.0,49.0427,49.0815,49.033,49.0718,28562.0
2017-08-07 13:30:00,50.56,50.57,50.47,50.48,55879.0,49.0718,49.0815,48.9844,48.9941,55879.0
2017-08-07 13:40:00,50.48,50.52,50.47,50.51,33788.0,48.9941,49.033,48.9844,49.0233,33788.0
2017-08-07 13:50:00,50.51,50.55,50.48,50.51,35644.0,49.0233,49.0621,48.9941,49.0233,35644.0
2017-08-07 14:00:00,50.52,50.52,50.46,50.51,24021.0,49.033,49.033,48.9747,49.0233,24021.0
2017-08-07 14:10:00,50.51,50.56,50.46,50.51,53705.0,49.0233,49.0718,48.9747,49.0233,53705.0
2017-08-07 14:20:00,50.52,50.55,50.49,50.5,36429.0,49.033,49.0621,49.0038,49.0135,36429.0
2017-08-07 14:30:00,50.51,50.55,50.48,50.53,39265.0,49.0233,49.0621,48.9941,49.0427,39265.0
2017-08-07 14:40:00,50.54,50.61,50.54,50.59,53703.0,49.0524,49.1203,49.0524,49.1009,53703.0
2017-08-07 14:50:00,50.6,50.62,50.54,50.54,45826.0,49.1106,49.13,49.0524,49.0524,45826.0
2017-08-07 15:00:00,50.55,50.62,50.55,50.59,64883.0,49.0621,49.13,49.0621,49.1009,64883.0
2017-08-07 15:10:00,50.59,50.61,50.57,50.59,44534.0,49.1009,49.1203,49.0815,49.1009,44534.0
2017-08-07 15:20:00,50.59,50.66,50.58,50.66,45891.0,49.1009,49.1688,49.0912,49.1688,45891.0
2017-08-07 15:30:00,50.66,50.67,50.56,50.57,78903.0,49.1688,49.1785,49.0718,49.0815,78903.0
2017-08-07 15:40:00,50.57,50.62,50.56,50.6,90738.0,49.0815,49.13,49.0718,49.1106,90738.0
2017-08-07 15:50:00,50.6,50.63,50.56,50.57,247981.0,49.1106,49.1397,49.0718,49.0815,247981.0
2017-08-08 09:30:00,50.68,50.68,49.92,49.99,307273.0,49.1883,49.1883,48.4506,48.5186,307273.0
2017-08-08 09:40:00,50.01,50.37,49.99,50.34,163732.0,48.538,48.8874,48.5186,48.8583,163732.0
2017-08-08 09:50:00,50.33,50.64,50.32,50.59,128505.0,48.8486,49.1494,48.8388,49.1009,128505.0
2017-08-08 10:00:00,50.59,50.69,50.59,50.61,105403.0,49.1009,49.198,49.1009,49.1203,105403.0
2017-08-08 10:10:00,50.61,50.67,50.52,50.64,95367.0,49.1203,49.1785,49.033,49.1494,95367.0
2017-08-08 10:20:00,50.64,50.7,50.52,50.58,64761.0,49.1494,49.2077,49.033,49.0912,64761.0
2017-08-08 10:30:00,50.57,50.59,50.49,50.56,81802.0,49.0815,49.1009,49.0038,49.0718,81802.0
2017-08-08 10:40:00,50.55,50.58,50.5,50.53,56312.0,49.0621,49.0912,49.0135,49.0427,56312.0
2017-08-08 10:50:00,50.54,50.64,50.51,50.57,62743.0,49.0524,49.1494,49.0233,49.0815,62743.0
2017-08-08 11:00:00,50.58,50.69,50.58,50.61,68963.0,49.0912,49.198,49.0912,49.1203,68963.0
2017-08-08 11:10:00,50.61,50.7,50.57,50.61,82215.0,49.1203,49.2077,49.0815,49.1203,82215.0
2017-08-08 11:20:00,50.62,50.66,50.55,50.55,102524.0,49.13,49.1688,49.0621,49.0621,102524.0
2017-08-08 11:30:00,50.56,50.61,50.51,50.53,66523.0,49.0718,49.1203,49.0233,49.0427,66523.0
2017-08-08 11:40:00,50.53,50.57,50.49,50.54,43899.0,49.0427,49.0815,49.0038,49.0524,43899.0
2017-08-08 11:50:00,50.54,50.7,50.54,50.7,70528.0,49.0524,49.2077,49.0524,49.2077,70528.0
2017-08-08 12:00:00,50.69,50.75,50.68,50.75,71748.0,49.198,49.2562,49.1883,49.2562,71748.0
2017-08-08 12:10:00,50.74,50.78,50.56,50.59,111356.0,49.2465,49.2853,49.0718,49.1009,111356.0
2017-08-08 12:20:00,50.58,50.59,50.46,50.48,63838.0,49.0912,49.1009,48.9747,48.9941,63838.0
2017-08-08 12:30:00,50.48,50.56,50.44,50.54,65202.0,48.9941,49.0718,48.9553,49.0524,65202.0
2017-08-08 12:40:00,50.55,50.55,50.4,50.41,54199.0,49.0621,49.0621,48.9165,48.9262,54199.0
2017-08-08 12:50:00,50.42,50.46,50.39,50.4,33988.0,48.9359,48.9747,48.9068,48.9165,33988.0
2017-08-08 13:00:00,50.39,50.42,50.34,50.4,27555.0,48.9068,48.9359,48.8583,48.9165,27555.0
2017-08-08 13:10:00,50.4,50.41,50.33,50.33,22798.0,48.9165,48.9262,48.8486,48.8486,22798.0
2017-08-08 13:20:00,50.33,50.41,50.24,50.24,38738.0,48.8486,48.9262,48.7612,48.7612,38738.0
2017-08-08 13:30:00,50.24,50.31,50.19,50.28,32744.0,48.7612,48.8291,48.7127,48.8,32744.0
2017-08-08 13:40:00,50.28,50.35,50.27,50.31,31993.0,48.8,48.868,48.7903,48.8291,31993.0
2017-08-08 13:50:00,50.31,50.33,50.24,50.25,25766.0,48.8291,48.8486,48.7612,48.7709,25766.0
2017-08-08 14:00:00,50.26,50.33,50.25,50.32,59033.0,48.7806,48.8486,48.7709,48.8388,59033.0
2017-08-08 14:10:00,50.32,50.38,50.28,50.35,41250.0,48.8388,48.8971,48.8,48.868,41250.0
2017-08-08 14:20:00,50.35,50.43,50.35,50.39,31762.0,48.868,48.9456,48.868,48.9068,31762.0
2017-08-08 14:30:00,50.38,50.43,50.37,50.42,26734.0,48.8971,48.9456,48.8874,48.9359,26734.0
2017-08-08 14:40:00,50.42,50.43,50.32,50.34,28363.0,48.9359,48.9456,48.8388,48.8583,28363.0
2017-08-08 14:50:00,50.34,50.38,50.31,50.34,30681.0,48.8583,48.8971,48.8291,48.8583,30681.0
2017-08-08 15:00:00,50.35,50.37,50.28,50.36,44081.0,48.868,48.8874,48.8,48.8777,44081.0
2017-08-08 15:10:00,50.35,50.36,50.26,50.28,58224.0,48.868,48.8777,48.7806,48.8,58224.0
2017-08-08 15:20:00,50.28,50.29,50.07,50.16,79429.0,48.8,48.8097,48.5962,48.6836,79429.0
2017-08-08 15:30:00,50.16,50.16,49.95,49.98,164045.0,48.6836,48.6836,48.4797,48.5089,164045.0
2017-08-08 15:40:00,49.99,50.04,49.89,49.9,262886.0,48.5186,48.5671,48.4215,48.4312,262886.0
2017-08-08 15:50:00,49.9,50.02,49.9,50.0,605436.0,48.4312,48.5477,48.4312,48.5283,605436.0
2017-08-09 09:30:00,49.74,49.75,49.26,49.37,355345.0,48.2759,48.2856,47.81,47.9168,355345.0
2017-08-09 09:40:00,49.38,49.52,49.28,49.48,173363.0,47.9265,48.0624,47.8295,48.0236,173363.0
2017-08-09 09:50:00,49.48,49.67,49.4,49.66,146970.0,48.0236,48.208,47.9459,48.1983,146970.0
2017-08-09 10:00:00,49.67,49.67,49.44,49.52,127372.0,48.208,48.208,47.9848,48.0624,127372.0
2017-08-09 10:10:00,49.55,49.66,49.52,49.59,106201.0,48.0915,48.1983,48.0624,48.1303,106201.0
2017-08-09 10:20:00,49.59,49.61,49.51,49.51,66591.0,48.1303,48.1497,48.0527,48.0527,66591.0
2017-08-09 10:30:00,49.52,49.78,49.51,49.78,153101.0,48.0624,48.3147,48.0527,48.3147,153101.0
2017-08-09 10:40:00,49.79,49.79,49.7,49.74,92890.0,48.3244,48.3244,48.2371,48.2759,92890.0
2017-08-09 10:50:00,49.73,49.89,49.73,49.87,108675.0,48.2662,48.4215,48.2662,48.4021,108675.0
2017-08-09 11:00:00,49.86,49.92,49.76,49.87,69463.0,48.3924,48.4506,48.2953,48.4021,69463.0
2017-08-09 11:10:00,49.88,49.9,49.76,49.77,68035.0,48.4118,48.4312,48.2953,48.305,68035.0
2017-08-09 11:20:00,49.78,49.83,49.77,49.78,37978.0,48.3147,48.3633,48.305,48.3147,37978.0
2017-08-09 11:30:00,49.78,49.78,49.66,49.75,79909.0,48.3147,48.3147,48.1983,48.2856,79909.0
2017-08-09 11:40:00,49.76,49.86,49.74,49.77,39994.0,48.2953,48.3924,48.2759,48.305,39994.0
2017-08-09 11:50:00,49.78,49.88,49.77,49.86,37005.0,48.3147,48.4118,48.305,48.3924,37005.0
2017-08-09 12:00:00,49.86,49.9,49.8,49.83,38052.0,48.3924,48.4312,48.3342,48.3633,38052.0
2017-08-09 12:10:00,49.83,49.83,49.75,49.79,42714.0,48.3633,48.3633,48.2856,48.3244,42714.0
2017-08-09 12:20:00,49.8,49.88,49.76,49.77,50264.0,48.3342,48.4118,48.2953,48.305,50264.0
2017-08-09 12:30:00,49.78,49.83,49.75,49.79,28723.0,48.3147,48.3633,48.2856,48.3244,28723.0
2017-08-09 12:40:00,49.78,49.82,49.78,49.8,19459.0,48.3147,48.3536,48.3147,48.3342,19459.0
2017-08-09 12:50:00,49.78,49.83,49.73,49.79,52131.0,48.3147,48.3633,48.2662,48.3244,52131.0
2017-08-09 13:00:00,49.8,49.89,49.78,49.86,80067.0,48.3342,48.4215,48.3147,48.3924,80067.0
2017-08-09 13:10:00,49.86,49.89,49.8,49.8,45561.0,48.3924,48.4215,48.3342,48.3342,45561.0
2017-08-09 13:20:00,49.81,49.86,49.75,49.76,52946.0,48.3439,48.3924,48.2856,48.2953,52946.0
2017-08-09 13:30:00,49.77,49.79,49.73,49.73,32957.0,48.305,48.3244,48.2662,48.2662,32957.0
2017-08-09 13:40:00,49.73,49.75,49.66,49.67,44176.0,48.2662,48.2856,48.1983,48.208,44176.0
2017-08-09 13:50:00,49.68,49.68,49.6,49.66,60725.0,48.2177,48.2177,48.14,48.1983,60725.0
2017-08-09 14:00:00,49.66,49.69,49.63,49.64,39876.0,48.1983,48.2274,48.1692,48.1789,39876.0
2017-08-09 14:10:00,49.64,49.64,49.51,49.54,93237.0,48.1789,48.1789,48.0527,48.0818,93237.0
2017-08-09 14:20:00,49.55,49.64,49.54,49.59,37696.0,48.0915,48.1789,48.0818,48.1303,37696.0
2017-08-09 14:30:00,49.59,49.6,49.52,49.56,54938.0,48.1303,48.14,48.0624,48.1012,54938.0
2017-08-09 14:40:00,49.57,49.58,49.48,49.52,209178.0,48.1109,48.1206,48.0236,48.0624,209178.0
2017-08-09 14:50:00,49.51,49.53,49.41,49.42,112228.0,48.0527,48.0721,47.9556,47.9653,112228.0
2017-08-09 15:00:00,49.41,49.42,49.23,49.28,177371.0,47.9556,47.9653,47.7809,47.8295,177371.0
2017-08-09 15:10:00,49.28,49.4,49.28,49.37,126844.0,47.8295,47.9459,47.8295,47.9168,126844.0
2017-08-09 15:20:00,49.36,49.36,49.24,49.24,151895.0,47.9071,47.9071,47.7906,47.7906,151895.0
2017-08-09 15:30:00,49.24,49.32,49.23,49.3,133299.0,47.7906,47.8683,47.7809,47.8489,133299.0
2017-08-09 15:40:00,49.3,49.35,49.28,49.31,452813.0,47.8489,47.8974,47.8295,47.8586,452813.0
2017-08-09 15:50:00,49.31,49.42,49.3,49.4,542179.0,47.8586,47.9653,47.8489,47.9459,542179.0
2017-08-10 09:30:00,49.03,49.34,49.02,49.2,148177.0,47.6848,47.9863,47.6751,47.8502,148177.0
2017-08-10 09:40:00,49.19,49.19,48.8,48.92,147208.0,47.8404,47.8404,47.4611,47.5779,147208.0
2017-08-10 09:50:00,48.9,49.03,48.79,48.79,220735.0,47.5584,47.6848,47.4514,47.4514,220735.0
2017-08-10 10:00:00,48.79,48.81,48.35,48.6,255773.0,47.4514,47.4709,47.0235,47.2666,255773.0
2017-08-10 10:10:00,48.61,48.61,48.45,48.56,103702.0,47.2764,47.2764,47.1207,47.2277,103702.0
2017-08-10 10:20:00,48.56,48.57,48.39,48.55,119242.0,47.2277,47.2375,47.0624,47.218,119242.0
2017-08-10 10:30:00,48.56,48.64,48.47,48.63,186108.0,47.2277,47.3055,47.1402,47.2958,186108.0
2017-08-10 10:40:00,48.62,48.75,48.61,48.63,121177.0,47.2861,47.4125,47.2764,47.2958,121177.0
2017-08-10 10:50:00,48.62,48.66,48.49,48.5,67044.0,47.2861,47.325,47.1596,47.1694,67044.0
2017-08-10 11:00:00,48.5,48.56,48.44,48.49,119935.0,47.1694,47.2277,47.111,47.1596,119935.0
2017-08-10 11:10:00,48.49,48.5,48.28,48.36,107458.0,47.1596,47.1694,46.9554,47.0332,107458.0
2017-08-10 11:20:00,48.37,48.41,48.26,48.33,135599.0,47.0429,47.0818,46.936,47.004,135599.0
2017-08-10 11:30:00,48.34,48.46,48.31,48.45,108247.0,47.0138,47.1305,46.9846,47.1207,108247.0
2017-08-10 11:40:00,48.44,48.44,48.24,48.25,116636.0,47.111,47.111,46.9165,46.9262,116636.0
2017-08-10 11:50:00,48.25,48.43,48.19,48.42,132271.0,46.9262,47.1013,46.8679,47.0916,132271.0
2017-08-10 12:00:00,48.42,48.46,48.34,48.44,72993.0,47.0916,47.1305,47.0138,47.111,72993.0
2017-08-10 12:10:00,48.45,48.49,48.36,48.44,57977.0,47.1207,47.1596,47.0332,47.111,57977.0
2017-08-10 12:20:00,48.42,48.43,48.35,48.36,66335.0,47.0916,47.1013,47.0235,47.0332,66335.0
2017-08-10 12:30:00,48.35,48.36,48.24,48.33,52870.0,47.0235,47.0332,46.9165,47.004,52870.0
2017-08-10 12:40:00,48.32,48.47,48.31,48.47,78127.0,46.9943,47.1402,46.9846,47.1402,78127.0
2017-08-10 12:50:00,48.47,48.61,48.37,48.58,88459.0,47.1402,47.2764,47.0429,47.2472,88459.0
2017-08-10 13:00:00,48.58,48.65,48.55,48.59,137657.0,47.2472,47.3153,47.218,47.2569,137657.0
2017-08-10 13:10:00,48.59,48.62,48.46,48.53,84002.0,47.2569,47.2861,47.1305,47.1986,84002.0
2017-08-10 13:20:00,48.53,48.56,48.47,48.52,69720.0,47.1986,47.2277,47.1402,47.1888,69720.0
2017-08-10 13:30:00,48.52,48.58,48.47,48.5,49338.0,47.1888,47.2472,47.1402,47.1694,49338.0
2017-08-10 13:40:00,48.5,48.51,48.42,48.51,46679.0,47.1694,47.1791,47.0916,47.1791,46679.0
2017-08-10 13:50:00,48.5,48.52,48.43,48.52,61372.0,47.1694,47.1888,47.1013,47.1888,61372.0
2017-08-10 14:00:00,48.51,48.55,48.46,48.53,59734.0,47.1791,47.218,47.1305,47.1986,59734.0
2017-08-10 14:10:00,48.53,48.61,48.52,48.6,84599.0,47.1986,47.2764,47.1888,47.2666,84599.0
2017-08-10 14:20:00,48.59,48.62,48.55,48.59,107065.0,47.2569,47.2861,47.218,47.2569,107065.0
2017-08-10 14:30:00,48.59,48.74,48.57,48.57,68615.0,47.2569,47.4028,47.2375,47.2375,68615.0
2017-08-10 14:40:00,48.57,48.63,48.53,48.62,79347.0,47.2375,47.2958,47.1986,47.2861,79347.0
2017-08-10 14:50:00,48.62,48.64,48.54,48.57,70340.0,47.2861,47.3055,47.2083,47.2375,70340.0
2017-08-10 15:00:00,48.58,48.65,48.55,48.62,65663.0,47.2472,47.3153,47.218,47.2861,65663.0
2017-08-10 15:10:00,48.61,48.61,48.44,48.48,120838.0,47.2764,47.2764,47.111,47.1499,120838.0
2017-08-10 15:20:00,48.48,48.59,48.45,48.57,99140.0,47.1499,47.2569,47.1207,47.2375,99140.0
2017-08-10 15:30:00,48.58,48.6,48.46,48.49,127647.0,47.2472,47.2666,47.1305,47.1596,127647.0
2017-08-10 15:40:00,48.48,48.65,48.47,48.49,240822.0,47.1499,47.3153,47.1402,47.1596,240822.0
2017-08-10 15:50:00,48.48,48.58,48.45,48.56,405276.0,47.1499,47.2472,47.1207,47.2277,405276.0
2017-08-11 09:30:00,48.5,48.79,47.73,47.88,379752.0,47.1694,47.4514,46.4205,46.5664,379752.0
2017-08-11 09:40:00,47.88,47.88,47.45,47.53,409671.0,46.5664,46.5664,46.1482,46.226,409671.0
2017-08-11 09:50:00,47.53,47.61,47.44,47.53,237672.0,46.226,46.3038,46.1385,46.226,237672.0
2017-08-11 10:00:00,47.52,47.92,47.45,47.89,449212.0,46.2163,46.6053,46.1482,46.5761,449212.0
2017-08-11 10:10:00,47.91,48.09,47.91,48.0,208594.0,46.5956,46.7706,46.5956,46.6831,208594.0
2017-08-11 10:20:00,47.99,48.15,47.97,48.09,205105.0,46.6734,46.829,46.6539,46.7706,205105.0
2017-08-11 10:30:00,48.09,48.18,48.04,48.16,81897.0,46.7706,46.8582,46.722,46.8387,81897.0
2017-08-11 10:40:00,48.16,48.28,48.16,48.18,84733.0,46.8387,46.9554,46.8387,46.8582,84733.0
2017-08-11 10:50:00,48.18,48.27,48.15,48.17,88922.0,46.8582,46.9457,46.829,46.8484,88922.0
2017-08-11 11:00:00,48.16,48.19,48.07,48.13,87273.0,46.8387,46.8679,46.7512,46.8095,87273.0
2017-08-11 11:10:00,48.13,48.29,48.12,48.15,85386.0,46.8095,46.9651,46.7998,46.829,85386.0
2017-08-11 11:20:00,48.15,48.16,48.02,48.03,120156.0,46.829,46.8387,46.7025,46.7123,120156.0
2017-08-11 11:30:00,48.04,48.1,48.0,48.08,113271.0,46.722,46.7803,46.6831,46.7609,113271.0
2017-08-11 11:40:00,48.08,48.13,48.02,48.06,107839.0,46.7609,46.8095,46.7025,46.7414,107839.0
2017-08-11 11:50:00,48.05,48.09,47.95,47.97,66197.0,46.7317,46.7706,46.6345,46.6539,66197.0
2017-08-11 12:00:00,47.97,48.0,47.91,47.99,63061.0,46.6539,46.6831,46.5956,46.6734,63061.0
2017-08-11 12:10:00,47.99,48.09,47.96,48.01,59248.0,46.6734,46.7706,46.6442,46.6928,59248.0
2017-08-11 12:20:00,48.01,48.06,47.97,48.01,53394.0,46.6928,46.7414,46.6539,46.6928,53394.0
2017-08-11 12:30:00,48.01,48.05,47.96,48.01,42776.0,46.6928,46.7317,46.6442,46.6928,42776.0
2017-08-11 12:40:00,48.01,48.09,47.99,48.04,58802.0,46.6928,46.7706,46.6734,46.722,58802.0
2017-08-11 12:50:00,48.04,48.06,47.95,48.01,68133.0,46.722,46.7414,46.6345,46.6928,68133.0
2017-08-11 13:00:00,48.01,48.13,47.99,48.13,72191.0,46.6928,46.8095,46.6734,46.8095,72191.0
2017-08-11 13:10:00,48.13,48.2,48.06,48.18,78278.0,46.8095,46.8776,46.7414,46.8582,78278.0
2017-08-11 13:20:00,48.19,48.21,48.05,48.06,95500.0,46.8679,46.8873,46.7317,46.7414,95500.0
2017-08-11 13:30:00,48.06,48.14,48.05,48.07,63209.0,46.7414,46.8193,46.7317,46.7512,63209.0
2017-08-11 13:40:00,48.06,48.14,48.02,48.11,54116.0,46.7414,46.8193,46.7025,46.7901,54116.0
2017-08-11 13:50:00,48.1,48.11,48.03,48.05,55622.0,46.7803,46.7901,46.7123,46.7317,55622.0
2017-08-11 14:00:00,48.05,48.13,48.04,48.12,43241.0,46.7317,46.8095,46.722,46.7998,43241.0
2017-08-11 14:10:00,48.12,48.27,48.11,48.21,53269.0,46.7998,46.9457,46.7901,46.8873,53269.0
2017-08-11 14:20:00,48.22,48.22,48.05,48.07,96104.0,46.8971,46.8971,46.7317,46.7512,96104.0
2017-08-11 14:30:00,48.07,48.07,47.89,47.95,127071.0,46.7512,46.7512,46.5761,46.6345,127071.0
2017-08-11 14:40:00,47.95,48.1,47.95,48.06,46585.0,46.6345,46.7803,46.6345,46.7414,46585.0
2017-08-11 14:50:00,48.06,48.09,47.97,48.03,87188.0,46.7414,46.7706,46.6539,46.7123,87188.0
2017-08-11 15:00:00,48.04,48.11,48.03,48.1,45703.0,46.722,46.7901,46.7123,46.7803,45703.0
2017-08-11 15:10:00,48.1,48.15,48.05,48.09,87247.0,46.7803,46.829,46.7317,46.7706,87247.0
2017-08-11 15:20:00,48.09,48.24,48.09,48.21,108864.0,46.7706,46.9165,46.7706,46.8873,108864.0
2017-08-11 15:30:00,48.22,48.39,48.2,48.39,170684.0,46.8971,47.0624,46.8776,47.0624,170684.0
2017-08-11 15:40:00,48.39,48.39,48.27,48.32,202424.0,47.0624,47.0624,46.9457,46.9943,202424.0
2017-08-11 15:50:00,48.31,48.4,48.31,48.35,443427.0,46.9846,47.0721,46.9846,47.0235,443427.0
2017-08-14 09:30:00,48.86,48.97,48.52,48.79,133393.0,47.5195,47.6265,47.1888,47.4514,133393.0
2017-08-14 09:40:00,48.79,48.9,48.6,48.62,83330.0,47.4514,47.5584,47.2666,47.2861,83330.0
2017-08-14 09:50:00,48.64,48.68,48.5,48.62,115946.0,47.3055,47.3444,47.1694,47.2861,115946.0
2017-08-14 10:00:00,48.62,48.64,48.53,48.55,78040.0,47.2861,47.3055,47.1986,47.218,78040.0
2017-08-14 10:10:00,48.56,48.61,48.5,48.5,84811.0,47.2277,47.2764,47.1694,47.1694,84811.0
2017-08-14 10:20:00,48.51,48.64,48.5,48.61,65778.0,47.1791,47.3055,47.1694,47.2764,65778.0
2017-08-14 10:30:00,48.61,48.62,48.55,48.6,52059.0,47.2764,47.2861,47.218,47.2666,52059.0
2017-08-14 10:40:00,48.61,48.87,48.59,48.79,117251.0,47.2764,47.5292,47.2569,47.4514,117251.0
2017-08-14 10:50:00,48.79,48.88,48.75,48.76,43860.0,47.4514,47.539,47.4125,47.4222,43860.0
2017-08-14 11:00:00,48.75,48.81,48.72,48.79,29798.0,47.4125,47.4709,47.3833,47.4514,29798.0
2017-08-14 11:10:00,48.79,48.8,48.71,48.73,43529.0,47.4514,47.4611,47.3736,47.3931,43529.0
2017-08-14 11:20:00,48.74,48.87,48.74,48.86,51163.0,47.4028,47.5292,47.4028,47.5195,51163.0
2017-08-14 11:30:00,48.86,48.96,48.85,48.93,42253.0,47.5195,47.6168,47.5098,47.5876,42253.0
2017-08-14 11:40:00,48.93,48.93,48.84,48.9,29193.0,47.5876,47.5876,47.5,47.5584,29193.0
2017-08-14 11:50:00,48.91,49.12,48.9,49.12,76560.0,47.5681,47.7724,47.5584,47.7724,76560.0
2017-08-14 12:00:00,49.13,49.17,48.98,48.98,59095.0,47.7821,47.821,47.6362,47.6362,59095.0
2017-08-14 12:10:00,48.98,49.01,48.95,48.99,44290.0,47.6362,47.6654,47.607,47.6459,44290.0
2017-08-14 12:20:00,48.99,49.0,48.96,48.96,23995.0,47.6459,47.6557,47.6168,47.6168,23995.0
2017-08-14 12:30:00,48.96,48.96,48.9,48.9,39905.0,47.6168,47.6168,47.5584,47.5584,39905.0
2017-08-14 12:40:00,48.91,48.97,48.87,48.94,34261.0,47.5681,47.6265,47.5292,47.5973,34261.0
2017-08-14 12:50:00,48.93,49.02,48.87,48.88,52679.0,47.5876,47.6751,47.5292,47.539,52679.0
2017-08-14 13:00:00,48.88,48.96,48.88,48.94,22113.0,47.539,47.6168,47.539,47.5973,22113.0
2017-08-14 13:10:00,48.94,48.95,48.89,48.89,27821.0,47.5973,47.607,47.5487,47.5487,27821.0
2017-08-14 13:20:00,48.89,48.9,48.79,48.82,29921.0,47.5487,47.5584,47.4514,47.4806,29921.0
2017-08-14 13:30:00,48.81,48.9,48.8,48.89,22746.0,47.4709,47.5584,47.4611,47.5487,22746.0
2017-08-14 13:40:00,48.89,48.93,48.87,48.89,26334.0,47.5487,47.5876,47.5292,47.5487,26334.0
2017-08-14 13:50:00,48.89,48.98,48.87,48.97,41511.0,47.5487,47.6362,47.5292,47.6265,41511.0
2017-08-14 14:00:00,48.97,48.98,48.91,48.91,23810.0,47.6265,47.6362,47.5681,47.5681,23810.0
2017-08-14 14:10:00,48.92,48.97,48.89,48.94,34232.0,47.5779,47.6265,47.5487,47.5973,34232.0
2017-08-14 14:20:00,48.95,48.96,48.89,48.89,21985.0,47.607,47.6168,47.5487,47.5487,21985.0
2017-08-14 14:30:00,48.89,48.92,48.88,48.88,25198.0,47.5487,47.5779,47.539,47.539,25198.0
2017-08-14 14:40:00,48.88,48.89,48.8,48.81,29801.0,47.539,47.5487,47.4611,47.4709,29801.0
2017-08-14 14:50:00,48.8,48.87,48.78,48.82,33997.0,47.4611,47.5292,47.4417,47.4806,33997.0
2017-08-14 15:00:00,48.81,48.88,48.8,48.88,36962.0,47.4709,47.539,47.4611,47.539,36962.0
2017-08-14 15:10:00,48.87,48.9,48.86,48.89,29610.0,47.5292,47.5584,47.5195,47.5487,29610.0
2017-08-14 15:20:00,48.89,48.95,48.86,48.94,55306.0,47.5487,47.607,47.5195,47.5973,55306.0
2017-08-14 15:30:00,48.94,48.96,48.86,48.87,64602.0,47.5973,47.6168,47.5195,47.5292,64602.0
2017-08-14 15:40:00,48.87,48.91,48.83,48.84,127360.0,47.5292,47.5681,47.4903,47.5,127360.0
2017-08-14 15:50:00,48.85,48.92,48.78,48.79,315451.0,47.5098,47.5779,47.4417,47.4514,315451.0
2017-08-15 09:30:00,48.76,49.0,48.57,48.73,171805.0,47.4222,47.6557,47.2375,47.3931,171805.0
2017-08-15 09:40:00,48.73,48.73,48.63,48.7,104658.0,47.3931,47.3931,47.2958,47.3639,104658.0
2017-08-15 09:50:00,48.69,48.78,48.64,48.76,74678.0,47.3542,47.4417,47.3055,47.4222,74678.0
2017-08-15 10:00:00,48.76,48.81,48.68,48.71,70152.0,47.4222,47.4709,47.3444,47.3736,70152.0
2017-08-15 10:10:00,48.71,48.72,48.5,48.53,138458.0,47.3736,47.3833,47.1694,47.1986,138458.0
2017-08-15 10:20:00,48.53,48.53,48.39,48.4,201266.0,47.1986,47.1986,47.0624,47.0721,201266.0
2017-08-15 10:30:00,48.4,48.55,48.35,48.54,83334.0,47.0721,47.218,47.0235,47.2083,83334.0
2017-08-15 10:40:00,48.54,48.56,48.48,48.52,76248.0,47.2083,47.2277,47.1499,47.1888,76248.0
2017-08-15 10:50:00,48.52,48.58,48.49,48.51,46940.0,47.1888,47.2472,47.1596,47.1791,46940.0
2017-08-15 11:00:00,48.51,48.55,48.48,48.52,70509.0,47.1791,47.218,47.1499,47.1888,70509.0
2017-08-15 11:10:00,48.51,48.58,48.5,48.53,43078.0,47.1791,47.2472,47.1694,47.1986,43078.0
2017-08-15 11:20:00,48.53,48.59,48.51,48.59,48988.0,47.1986,47.2569,47.1791,47.2569,48988.0
2017-08-15 11:30:00,48.59,48.66,48.53,48.61,87092.0,47.2569,47.325,47.1986,47.2764,87092.0
2017-08-15 11:40:00,48.61,48.63,48.47,48.48,42351.0,47.2764,47.2958,47.1402,47.1499,42351.0
2017-08-15 11:50:00,48.49,48.51,48.4,48.42,57784.0,47.1596,47.1791,47.0721,47.0916,57784.0
2017-08-15 12:00:00,48.42,48.48,48.42,48.48,46856.0,47.0916,47.1499,47.0916,47.1499,46856.0
2017-08-15 12:10:00,48.48,48.54,48.44,48.54,31806.0,47.1499,47.2083,47.111,47.2083,31806.0
2017-08-15 12:20:00,48.54,48.6,48.51,48.59,41427.0,47.2083,47.2666,47.1791,47.2569,41427.0
2017-08-15 12:30:00,48.59,48.59,48.46,48.46,53089.0,47.2569,47.2569,47.1305,47.1305,53089.0
2017-08-15 12:40:00,48.47,48.49,48.43,48.47,34432.0,47.1402,47.1596,47.1013,47.1402,34432.0
2017-08-15 12:50:00,48.47,48.51,48.44,48.48,53048.0,47.1402,47.1791,47.111,47.1499,53048.0
2017-08-15 13:00:00,48.48,48.49,48.37,48.43,80872.0,47.1499,47.1596,47.0429,47.1013,80872.0
2017-08-15 13:10:00,48.43,48.57,48.43,48.57,39563.0,47.1013,47.2375,47.1013,47.2375,39563.0
2017-08-15 13:20:00,48.57,48.58,48.5,48.51,30685.0,47.2375,47.2472,47.1694,47.1791,30685.0
2017-08-15 13:30:00,48.51,48.56,48.47,48.48,35396.0,47.1791,47.2277,47.1402,47.1499,35396.0
2017-08-15 13:40:00,48.48,48.52,48.44,48.49,89275.0,47.1499,47.1888,47.111,47.1596,89275.0
2017-08-15 13:50:00,48.5,48.54,48.48,48.52,41497.0,47.1694,47.2083,47.1499,47.1888,41497.0
2017-08-15 14:00:00,48.53,48.57,48.48,48.56,25844.0,47.1986,47.2375,47.1499,47.2277,25844.0
2017-08-15 14:10:00,48.56,48.6,48.56,48.58,32309.0,47.2277,47.2666,47.2277,47.2472,32309.0
2017-08-15 14:20:00,48.59,48.6,48.54,48.59,32424.0,47.2569,47.2666,47.2083,47.2569,32424.0
2017-08-15 14:30:00,48.59,48.6,48.56,48.59,37819.0,47.2569,47.2666,47.2277,47.2569,37819.0
2017-08-15 14:40:00,48.59,48.6,48.56,48.58,29267.0,47.2569,47.2666,47.2277,47.2472,29267.0
2017-08-15 14:50:00,48.58,48.58,48.51,48.53,32072.0,47.2472,47.2472,47.1791,47.1986,32072.0
2017-08-15 15:00:00,48.53,48.55,48.51,48.53,37402.0,47.1986,47.218,47.1791,47.1986,37402.0
2017-08-15 15:10:00,48.54,48.57,48.52,48.53,45073.0,47.2083,47.2375,47.1888,47.1986,45073.0
2017-08-15 15:20:00,48.53,48.56,48.49,48.5,35437.0,47.1986,47.2277,47.1596,47.1694,35437.0
2017-08-15 15:30:00,48.49,48.54,48.49,48.54,58866.0,47.1596,47.2083,47.1596,47.2083,58866.0
2017-08-15 15:40:00,48.54,48.63,48.53,48.63,126313.0,47.2083,47.2958,47.1986,47.2958,126313.0
2017-08-15 15:50:00,48.62,48.63,48.5,48.52,286776.0,47.2861,47.2958,47.1694,47.1888,286776.0
2017-08-16 09:30:00,48.64,48.73,48.52,48.65,96728.0,47.3055,47.3931,47.1888,47.3153,96728.0
2017-08-16 09:40:00,48.65,48.68,48.53,48.53,54654.0,47.3153,47.3444,47.1986,47.1986,54654.0
2017-08-16 09:50:00,48.54,48.57,48.41,48.42,173198.0,47.2083,47.2375,47.0818,47.0916,173198.0
2017-08-16 10:00:00,48.42,48.46,48.28,48.41,194363.0,47.0916,47.1305,46.9554,47.0818,194363.0
2017-08-16 10:10:00,48.42,48.5,48.39,48.5,88123.0,47.0916,47.1694,47.0624,47.1694,88123.0
2017-08-16 10:20:00,48.5,48.59,48.5,48.53,89468.0,47.1694,47.2569,47.1694,47.1986,89468.0
2017-08-16 10:30:00,48.53,48.57,48.48,48.56,102713.0,47.1986,47.2375,47.1499,47.2277,102713.0
2017-08-16 10:40:00,48.56,48.59,48.49,48.51,84733.0,47.2277,47.2569,47.1596,47.1791,84733.0
2017-08-16 10:50:00,48.5,48.59,48.49,48.55,106548.0,47.1694,47.2569,47.1596,47.218,106548.0
2017-08-16 11:00:00,48.55,48.67,48.52,48.65,81262.0,47.218,47.3347,47.1888,47.3153,81262.0
2017-08-16 11:10:00,48.65,48.65,48.55,48.55,56290.0,47.3153,47.3153,47.218,47.218,56290.0
2017-08-16 11:20:00,48.56,48.57,48.49,48.53,43077.0,47.2277,47.2375,47.1596,47.1986,43077.0
2017-08-16 11:30:00,48.53,48.66,48.52,48.61,55651.0,47.1986,47.325,47.1888,47.2764,55651.0
2017-08-16 11:40:00,48.62,48.65,48.6,48.62,82709.0,47.2861,47.3153,47.2666,47.2861,82709.0
2017-08-16 11:50:00,48.61,48.64,48.58,48.63,33300.0,47.2764,47.3055,47.2472,47.2958,33300.0
2017-08-16 12:00:00,48.63,48.71,48.62,48.7,62922.0,47.2958,47.3736,47.2861,47.3639,62922.0
2017-08-16 12:10:00,48.7,48.72,48.63,48.71,49368.0,47.3639,47.3833,47.2958,47.3736,49368.0
2017-08-16 12:20:00,48.69,48.71,48.65,48.65,45703.0,47.3542,47.3736,47.3153,47.3153,45703.0
2017-08-16 12:30:00,48.65,48.66,48.5,48.51,56466.0,47.3153,47.325,47.1694,47.1791,56466.0
2017-08-16 12:40:00,48.51,48.63,48.49,48.6,68457.0,47.1791,47.2958,47.1596,47.2666,68457.0
2017-08-16 12:50:00,48.59,48.6,48.52,48.55,29154.0,47.2569,47.2666,47.1888,47.218,29154.0
2017-08-16 13:00:00,48.55,48.56,48.46,48.47,56818.0,47.218,47.2277,47.1305,47.1402,56818.0
2017-08-16 13:10:00,48.47,48.5,48.35,48.46,89098.0,47.1402,47.1694,47.0235,47.1305,89098.0
2017-08-16 13:20:00,48.46,48.47,48.37,48.44,56101.0,47.1305,47.1402,47.0429,47.111,56101.0
2017-08-16 13:30:00,48.43,48.51,48.42,48.5,54670.0,47.1013,47.1791,47.0916,47.1694,54670.0
2017-08-16 13:40:00,48.5,48.5,48.42,48.44,68613.0,47.1694,47.1694,47.0916,47.111,68613.0
2017-08-16 13:50:00,48.45,48.5,48.36,48.48,74366.0,47.1207,47.1694,47.0332,47.1499,74366.0
2017-08-16 14:00:00,48.47,48.48,48.4,48.45,112590.0,47.1402,47.1499,47.0721,47.1207,112590.0
2017-08-16 14:10:00,48.45,48.45,48.34,48.35,89613.0,47.1207,47.1207,47.0138,47.0235,89613.0
2017-08-16 14:20:00,48.34,48.39,48.27,48.37,123613.0,47.0138,47.0624,46.9457,47.0429,123613.0
2017-08-16 14:30:00,48.37,48.43,48.35,48.41,61086.0,47.0429,47.1013,47.0235,47.0818,61086.0
2017-08-16 14:40:00,48.4,48.41,48.31,48.41,90846.0,47.0721,47.0818,46.9846,47.0818,90846.0
2017-08-16 14:50:00,48.41,48.48,48.41,48.43,84210.0,47.0818,47.1499,47.0818,47.1013,84210.0
2017-08-16 15:00:00,48.43,48.45,48.39,48.41,89069.0,47.1013,47.1207,47.0624,47.0818,89069.0
2017-08-16 15:10:00,48.42,48.42,48.38,48.39,85787.0,47.0916,47.0916,47.0527,47.0624,85787.0
2017-08-16 15:20:00,48.38,48.47,48.38,48.46,90113.0,47.0527,47.1402,47.0527,47.1305,90113.0
2017-08-16 15:30:00,48.46,48.47,48.37,48.38,122967.0,47.1305,47.1402,47.0429,47.0527,122967.0
2017-08-16 15:40:00,48.37,48.41,48.36,48.38,175787.0,47.0429,47.0818,47.0332,47.0527,175787.0
2017-08-16 15:50:00,48.38,48.46,48.37,48.42,524820.0,47.0527,47.1305,47.0429,47.0916,524820.0
2017-08-17 09:30:00,48.25,48.34,48.15,48.17,156285.0,46.9262,47.0138,46.829,46.8484,156285.0
2017-08-17 09:40:00,48.16,48.32,48.12,48.16,132540.0,46.8387,46.9943,46.7998,46.8387,132540.0
2017-08-17 09:50:00,48.17,48.19,47.94,47.96,153343.0,46.8484,46.8679,46.6247,46.6442,153343.0
2017-08-17 10:00:00,47.94,48.03,47.87,47.97,143640.0,46.6247,46.7123,46.5567,46.6539,143640.0
2017-08-17 10:10:00,47.98,48.01,47.68,47.71,150053.0,46.6636,46.6928,46.3719,46.401,150053.0
2017-08-17 10:20:00,47.71,47.84,47.65,47.79,86644.0,46.401,46.5275,46.3427,46.4789,86644.0
2017-08-17 10:30:00,47.79,47.93,47.77,47.88,87172.0,46.4789,46.615,46.4594,46.5664,87172.0
2017-08-17 10:40:00,47.88,47.88,47.61,47.64,135779.0,46.5664,46.5664,46.3038,46.333,135779.0
2017-08-17 10:50:00,47.64,47.8,47.59,47.78,102004.0,46.333,46.4886,46.2843,46.4691,102004.0
2017-08-17 11:00:00,47.79,47.96,47.79,47.95,45263.0,46.4789,46.6442,46.4789,46.6345,45263.0
2017-08-17 11:10:00,47.96,47.96,47.66,47.66,103945.0,46.6442,46.6442,46.3524,46.3524,103945.0
2017-08-17 11:20:00,47.67,47.72,47.62,47.62,88871.0,46.3621,46.4108,46.3135,46.3135,88871.0
2017-08-17 11:30:00,47.62,47.67,47.59,47.6,83525.0,46.3135,46.3621,46.2843,46.2941,83525.0
2017-08-17 11:40:00,47.6,47.6,47.37,47.38,159327.0,46.2941,46.2941,46.0704,46.0801,159327.0
2017-08-17 11:50:00,47.39,47.39,47.22,47.24,199242.0,46.0898,46.0898,45.9245,45.9439,199242.0
2017-08-17 12:00:00,47.24,47.39,47.16,47.16,158176.0,45.9439,46.0898,45.8661,45.8661,158176.0
2017-08-17 12:10:00,47.15,47.19,46.98,47.1,240078.0,45.8564,45.8953,45.6911,45.8078,240078.0
2017-08-17 12:20:00,47.11,47.22,47.08,47.14,139983.0,45.8175,45.9245,45.7883,45.8467,139983.0
2017-08-17 12:30:00,47.15,47.18,46.87,46.88,154505.0,45.8564,45.8856,45.5841,45.5938,154505.0
2017-08-17 12:40:00,46.87,46.89,46.68,46.84,258155.0,45.5841,45.6035,45.3993,45.5549,258155.0
2017-08-17 12:50:00,46.85,46.99,46.74,46.79,217665.0,45.5646,45.7008,45.4577,45.5063,217665.0
2017-08-17 13:00:00,46.79,46.81,46.59,46.61,171274.0,45.5063,45.5257,45.3118,45.3312,171274.0
2017-08-17 13:10:00,46.62,46.64,46.48,46.51,215881.0,45.341,45.3604,45.2048,45.234,215881.0
2017-08-17 13:20:00,46.51,46.61,46.46,46.51,181544.0,45.234,45.3312,45.1853,45.234,181544.0
2017-08-17 13:30:00,46.51,46.62,46.46,46.56,135637.0,45.234,45.341,45.1853,45.2826,135637.0
2017-08-17 13:40:00,46.56,46.56,46.27,46.29,201689.0,45.2826,45.2826,45.0006,45.02,201689.0
2017-08-17 13:50:00,46.29,46.42,46.28,46.39,139592.0,45.02,45.1464,45.0103,45.1173,139592.0
2017-08-17 14:00:00,46.4,46.4,46.28,46.29,169084.0,45.127,45.127,45.0103,45.02,169084.0
2017-08-17 14:10:00,46.29,46.31,46.04,46.05,252469.0,45.02,45.0395,44.7769,44.7866,252469.0
2017-08-17 14:20:00,46.05,46.05,45.84,45.97,367177.0,44.7866,44.7866,44.5824,44.7088,367177.0
2017-08-17 14:30:00,45.97,45.98,45.83,45.84,215525.0,44.7088,44.7185,44.5726,44.5824,215525.0
2017-08-17 14:40:00,45.84,46.09,45.8,46.03,201729.0,44.5824,44.8255,44.5435,44.7671,201729.0
2017-08-17 14:50:00,46.03,46.1,45.9,46.09,251687.0,44.7671,44.8352,44.6407,44.8255,251687.0
2017-08-17 15:00:00,46.08,46.09,45.82,45.94,336768.0,44.8158,44.8255,44.5629,44.6796,336768.0
2017-08-17 15:10:00,45.96,46.02,45.79,45.87,470788.0,44.6991,44.7574,44.5337,44.6115,470788.0
2017-08-17 15:20:00,45.87,46.01,45.86,46.0,317665.0,44.6115,44.7477,44.6018,44.738,317665.0
2017-08-17 15:30:00,45.99,46.22,45.96,46.0,527628.0,44.7282,44.9519,44.6991,44.738,527628.0
2017-08-17 15:40:00,45.99,46.05,45.91,46.0,593172.0,44.7282,44.7866,44.6504,44.738,593172.0
2017-08-17 15:50:00,46.0,46.09,45.91,46.01,992422.0,44.738,44.8255,44.6504,44.7477,992422.0
2017-08-18 09:30:00,46.3,46.3,45.75,45.87,455011.0,45.0297,45.0297,44.4948,44.6115,455011.0
2017-08-18 09:40:00,45.85,46.03,45.78,46.01,232945.0,44.5921,44.7671,44.524,44.7477,232945.0
2017-08-18 09:50:00,46.01,46.11,45.64,45.65,201213.0,44.7477,44.8449,44.3878,44.3976,201213.0
2017-08-18 10:00:00,45.67,45.85,45.63,45.79,276406.0,44.417,44.5921,44.3781,44.5337,276406.0
2017-08-18 10:10:00,45.78,45.81,45.61,45.7,213845.0,44.524,44.5532,44.3587,44.4462,213845.0
2017-08-18 10:20:00,45.7,45.96,45.69,45.87,142901.0,44.4462,44.6991,44.4365,44.6115,142901.0
2017-08-18 10:30:00,45.87,45.88,45.75,45.8,101602.0,44.6115,44.6213,44.4948,44.5435,101602.0
2017-08-18 10:40:00,45.81,45.97,45.73,45.77,125121.0,44.5532,44.7088,44.4754,44.5143,125121.0
2017-08-18 10:50:00,45.78,45.91,45.69,45.82,175225.0,44.524,44.6504,44.4365,44.5629,175225.0
2017-08-18 11:00:00,45.82,45.84,45.56,45.58,143451.0,44.5629,44.5824,44.31,44.3295,143451.0
2017-08-18 11:10:00,45.58,45.68,45.44,45.68,189312.0,44.3295,44.4267,44.1933,44.4267,189312.0
2017-08-18 11:20:00,45.68,45.86,45.61,45.84,141992.0,44.4267,44.6018,44.3587,44.5824,141992.0
2017-08-18 11:30:00,45.83,45.94,45.72,45.87,106885.0,44.5726,44.6796,44.4656,44.6115,106885.0
2017-08-18 11:40:00,45.86,45.9,45.75,45.87,105707.0,44.6018,44.6407,44.4948,44.6115,105707.0
2017-08-18 11:50:00,45.87,45.98,45.86,45.88,71857.0,44.6115,44.7185,44.6018,44.6213,71857.0
2017-08-18 12:00:00,45.88,45.89,45.69,45.75,94619.0,44.6213,44.631,44.4365,44.4948,94619.0
2017-08-18 12:10:00,45.74,45.88,45.74,45.85,92768.0,44.4851,44.6213,44.4851,44.5921,92768.0
2017-08-18 12:20:00,45.85,45.92,45.8,45.85,77803.0,44.5921,44.6602,44.5435,44.5921,77803.0
2017-08-18 12:30:00,45.84,45.85,45.71,45.75,202546.0,44.5824,44.5921,44.4559,44.4948,202546.0
2017-08-18 12:40:00,45.76,45.89,45.71,45.83,105146.0,44.5045,44.631,44.4559,44.5726,105146.0
2017-08-18 12:50:00,45.82,45.84,45.72,45.73,48380.0,44.5629,44.5824,44.4656,44.4754,48380.0
2017-08-18 13:00:00,45.74,45.79,45.69,45.74,85688.0,44.4851,44.5337,44.4365,44.4851,85688.0
2017-08-18 13:10:00,45.75,45.8,45.67,45.71,45640.0,44.4948,44.5435,44.417,44.4559,45640.0
2017-08-18 13:20:00,45.71,45.72,45.62,45.68,48400.0,44.4559,44.4656,44.3684,44.4267,48400.0
2017-08-18 13:30:00,45.67,45.71,45.57,45.6,57803.0,44.417,44.4559,44.3198,44.3489,57803.0
2017-08-18 13:40:00,45.6,45.62,45.55,45.58,73770.0,44.3489,44.3684,44.3003,44.3295,73770.0
2017-08-18 13:50:00,45.59,45.65,45.52,45.53,64780.0,44.3392,44.3976,44.2711,44.2809,64780.0
2017-08-18 14:00:00,45.53,45.62,45.52,45.58,83145.0,44.2809,44.3684,44.2711,44.3295,83145.0
2017-08-18 14:10:00,45.58,45.67,45.58,45.62,49930.0,44.3295,44.417,44.3295,44.3684,49930.0
2017-08-18 14:20:00,45.62,45.73,45.6,45.66,54223.0,44.3684,44.4754,44.3489,44.4073,54223.0
2017-08-18 14:30:00,45.65,45.71,45.61,45.62,52653.0,44.3976,44.4559,44.3587,44.3684,52653.0
2017-08-18 14:40:00,45.63,45.66,45.6,45.64,58071.0,44.3781,44.4073,44.3489,44.3878,58071.0
2017-08-18 14:50:00,45.65,45.66,45.56,45.61,61026.0,44.3976,44.4073,44.31,44.3587,61026.0
2017-08-18 15:00:00,45.61,45.68,45.6,45.63,106250.0,44.3587,44.4267,44.3489,44.3781,106250.0
2017-08-18 15:10:00,45.64,45.64,45.53,45.57,76851.0,44.3878,44.3878,44.2809,44.3198,76851.0
2017-08-18 15:20:00,45.57,45.62,45.53,45.59,129139.0,44.3198,44.3684,44.2809,44.3392,129139.0
2017-08-18 15:30:00,45.58,45.67,45.56,45.62,231229.0,44.3295,44.417,44.31,44.3684,231229.0
2017-08-18 15:40:00,45.61,45.71,45.6,45.67,279344.0,44.3587,44.4559,44.3489,44.417,279344.0
2017-08-18 15:50:00,45.66,45.68,45.54,45.55,600683.0,44.4073,44.4267,44.2906,44.3003,600683.0
2017-08-21 09:30:00,45.69,46.07,45.64,45.96,246464.0,44.4365,44.806,44.3878,44.6991,246464.0
2017-08-21 09:40:00,45.95,46.05,45.83,45.89,193009.0,44.6893,44.7866,44.5726,44.631,193009.0
2017-08-21 09:50:00,45.89,45.9,45.65,45.65,104445.0,44.631,44.6407,44.3976,44.3976,104445.0
2017-08-21 10:00:00,45.65,45.79,45.63,45.76,102065.0,44.3976,44.5337,44.3781,44.5045,102065.0
2017-08-21 10:10:00,45.76,45.76,45.64,45.67,74931.0,44.5045,44.5045,44.3878,44.417,74931.0
2017-08-21 10:20:00,45.67,45.67,45.46,45.6,121776.0,44.417,44.417,44.2128,44.3489,121776.0
2017-08-21 10:30:00,45.6,45.7,45.6,45.61,72660.0,44.3489,44.4462,44.3489,44.3587,72660.0
2017-08-21 10:40:00,45.61,45.7,45.47,45.47,95234.0,44.3587,44.4462,44.2225,44.2225,95234.0
2017-08-21 10:50:00,45.48,45.63,45.47,45.59,72412.0,44.2322,44.3781,44.2225,44.3392,72412.0
2017-08-21 11:00:00,45.59,45.63,45.53,45.58,138998.0,44.3392,44.3781,44.2809,44.3295,138998.0
2017-08-21 11:10:00,45.57,45.66,45.56,45.59,42687.0,44.3198,44.4073,44.31,44.3392,42687.0
2017-08-21 11:20:00,45.6,45.71,45.59,45.61,62295.0,44.3489,44.4559,44.3392,44.3587,62295.0
2017-08-21 11:30:00,45.61,45.72,45.6,45.69,81571.0,44.3587,44.4656,44.3489,44.4365,81571.0
2017-08-21 11:40:00,45.7,45.89,45.69,45.86,121744.0,44.4462,44.631,44.4365,44.6018,121744.0
2017-08-21 11:50:00,45.86,46.09,45.85,45.98,271892.0,44.6018,44.8255,44.5921,44.7185,271892.0
2017-08-21 12:00:00,45.98,45.99,45.81,45.86,116962.0,44.7185,44.7282,44.5532,44.6018,116962.0
2017-08-21 12:10:00,45.86,45.88,45.82,45.84,48385.0,44.6018,44.6213,44.5629,44.5824,48385.0
2017-08-21 12:20:00,45.84,45.88,45.8,45.81,58197.0,44.5824,44.6213,44.5435,44.5532,58197.0
2017-08-21 12:30:00,45.8,45.92,45.79,45.84,33100.0,44.5435,44.6602,44.5337,44.5824,33100.0
2017-08-21 12:40:00,45.84,45.86,45.79,45.79,35694.0,44.5824,44.6018,44.5337,44.5337,35694.0
2017-08-21 12:50:00,45.79,45.8,45.76,45.76,30683.0,44.5337,44.5435,44.5045,44.5045,30683.0
2017-08-21 13:00:00,45.76,45.76,45.57,45.57,101077.0,44.5045,44.5045,44.3198,44.3198,101077.0
2017-08-21 13:10:00,45.58,45.6,45.54,45.55,68600.0,44.3295,44.3489,44.2906,44.3003,68600.0
2017-08-21 13:20:00,45.55,45.63,45.54,45.54,30162.0,44.3003,44.3781,44.2906,44.2906,30162.0
2017-08-21 13:30:00,45.54,45.61,45.52,45.57,35060.0,44.2906,44.3587,44.2711,44.3198,35060.0
2017-08-21 13:40:00,45.58,45.59,45.55,45.56,37953.0,44.3295,44.3392,44.3003,44.31,37953.0
2017-08-21 13:50:00,45.56,45.58,45.47,45.55,87803.0,44.31,44.3295,44.2225,44.3003,87803.0
2017-08-21 14:00:00,45.55,45.62,45.54,45.56,34996.0,44.3003,44.3684,44.2906,44.31,34996.0
2017-08-21 14:10:00,45.56,45.56,45.5,45.51,57218.0,44.31,44.31,44.2517,44.2614,57218.0
2017-08-21 14:20:00,45.51,45.57,45.5,45.51,37048.0,44.2614,44.3198,44.2517,44.2614,37048.0
2017-08-21 14:30:00,45.5,45.53,45.41,45.43,88020.0,44.2517,44.2809,44.1642,44.1836,88020.0
2017-08-21 14:40:00,45.43,45.52,45.43,45.5,80518.0,44.1836,44.2711,44.1836,44.2517,80518.0
2017-08-21 14:50:00,45.5,45.56,45.47,45.47,36143.0,44.2517,44.31,44.2225,44.2225,36143.0
2017-08-21 15:00:00,45.48,45.54,45.44,45.53,44369.0,44.2322,44.2906,44.1933,44.2809,44369.0
2017-08-21 15:10:00,45.52,45.54,45.45,45.53,50208.0,44.2711,44.2906,44.2031,44.2809,50208.0
2017-08-21 15:20:00,45.53,45.66,45.53,45.65,83544.0,44.2809,44.4073,44.2809,44.3976,83544.0
2017-08-21 15:30:00,45.66,45.74,45.63,45.66,194497.0,44.4073,44.4851,44.3781,44.4073,194497.0
2017-08-21 15:40:00,45.66,45.69,45.6,45.66,130123.0,44.4073,44.4365,44.3489,44.4073,130123.0
2017-08-21 15:50:00,45.67,45.82,45.67,45.71,355746.0,44.417,44.5629,44.417,44.4559,355746.0
2017-08-22 09:30:00,45.85,45.93,45.66,45.74,115893.0,44.5921,44.6699,44.4073,44.4851,115893.0
2017-08-22 09:40:00,45.75,45.78,45.56,45.62,100582.0,44.4948,44.524,44.31,44.3684,100582.0
2017-08-22 09:50:00,45.62,45.82,45.62,45.81,104547.0,44.3684,44.5629,44.3684,44.5532,104547.0
2017-08-22 10:00:00,45.8,45.86,45.52,45.56,129753.0,44.5435,44.6018,44.2711,44.31,129753.0
2017-08-22 10:10:00,45.55,45.67,45.55,45.66,102522.0,44.3003,44.417,44.3003,44.4073,102522.0
2017-08-22 10:20:00,45.65,45.7,45.63,45.65,71497.0,44.3976,44.4462,44.3781,44.3976,71497.0
2017-08-22 10:30:00,45.66,45.72,45.62,45.72,69227.0,44.4073,44.4656,44.3684,44.4656,69227.0
2017-08-22 10:40:00,45.71,45.75,45.66,45.73,48024.0,44.4559,44.4948,44.4073,44.4754,48024.0
2017-08-22 10:50:00,45.73,45.82,45.72,45.77,171110.0,44.4754,44.5629,44.4656,44.5143,171110.0
2017-08-22 11:00:00,45.77,45.89,45.76,45.81,88266.0,44.5143,44.631,44.5045,44.5532,88266.0
2017-08-22 11:10:00,45.8,45.81,45.64,45.65,89432.0,44.5435,44.5532,44.3878,44.3976,89432.0
2017-08-22 11:20:00,45.65,45.76,45.6,45.71,93681.0,44.3976,44.5045,44.3489,44.4559,93681.0
2017-08-22 11:30:00,45.71,45.9,45.69,45.9,94435.0,44.4559,44.6407,44.4365,44.6407,94435.0
2017-08-22 11:40:00,45.9,45.9,45.69,45.71,156435.0,44.6407,44.6407,44.4365,44.4559,156435.0
2017-08-22 11:50:00,45.71,45.72,45.62,45.65,61460.0,44.4559,44.4656,44.3684,44.3976,61460.0
2017-08-22 12:00:00,45.66,45.71,45.62,45.63,52664.0,44.4073,44.4559,44.3684,44.3781,52664.0
2017-08-22 12:10:00,45.63,45.64,45.59,45.6,53975.0,44.3781,44.3878,44.3392,44.3489,53975.0
2017-08-22 12:20:00,45.59,45.62,45.51,45.52,73880.0,44.3392,44.3684,44.2614,44.2711,73880.0
2017-08-22 12:30:00,45.53,45.59,45.51,45.57,55165.0,44.2809,44.3392,44.2614,44.3198,55165.0
2017-08-22 12:40:00,45.57,45.57,45.49,45.51,57876.0,44.3198,44.3198,44.242,44.2614,57876.0
2017-08-22 12:50:00,45.51,45.55,45.47,45.5,35930.0,44.2614,44.3003,44.2225,44.2517,35930.0
2017-08-22 13:00:00,45.5,45.6,45.5,45.6,43557.0,44.2517,44.3489,44.2517,44.3489,43557.0
2017-08-22 13:10:00,45.6,45.61,45.55,45.55,42503.0,44.3489,44.3587,44.3003,44.3003,42503.0
2017-08-22 13:20:00,45.55,45.58,45.54,45.55,42814.0,44.3003,44.3295,44.2906,44.3003,42814.0
2017-08-22 13:30:00,45.55,45.56,45.51,45.52,33196.0,44.3003,44.31,44.2614,44.2711,33196.0
2017-08-22 13:40:00,45.51,45.52,45.41,45.43,65878.0,44.2614,44.2711,44.1642,44.1836,65878.0
2017-08-22 13:50:00,45.42,45.43,45.36,45.41,70792.0,44.1739,44.1836,44.1155,44.1642,70792.0
2017-08-22 14:00:00,45.4,45.45,45.35,45.36,89462.0,44.1544,44.2031,44.1058,44.1155,89462.0
2017-08-22 14:10:00,45.36,45.41,45.32,45.4,60429.0,44.1155,44.1642,44.0766,44.1544,60429.0
2017-08-22 14:20:00,45.4,45.54,45.4,45.54,109479.0,44.1544,44.2906,44.1544,44.2906,109479.0
2017-08-22 14:30:00,45.53,45.53,45.47,45.49,93136.0,44.2809,44.2809,44.2225,44.242,93136.0
2017-08-22 14:40:00,45.49,45.53,45.43,45.53,53810.0,44.242,44.2809,44.1836,44.2809,53810.0
2017-08-22 14:50:00,45.53,45.53,45.47,45.51,47363.0,44.2809,44.2809,44.2225,44.2614,47363.0
2017-08-22 15:00:00,45.5,45.51,45.43,45.48,123024.0,44.2517,44.2614,44.1836,44.2322,123024.0
2017-08-22 15:10:00,45.48,45.49,45.4,45.4,88579.0,44.2322,44.242,44.1544,44.1544,88579.0
2017-08-22 15:20:00,45.4,45.45,45.39,45.43,61667.0,44.1544,44.2031,44.1447,44.1836,61667.0
2017-08-22 15:30:00,45.42,45.45,45.38,45.4,122959.0,44.1739,44.2031,44.135,44.1544,122959.0
2017-08-22 15:40:00,45.39,45.49,45.39,45.47,139383.0,44.1447,44.242,44.1447,44.2225,139383.0
2017-08-22 15:50:00,45.47,45.47,45.37,45.41,350999.0,44.2225,44.2225,44.1252,44.1642,350999.0
2017-08-23 09:30:00,45.18,45.25,44.78,44.93,349871.0,43.9405,44.0085,43.5514,43.6973,349871.0
2017-08-23 09:40:00,44.91,44.96,44.62,44.62,332333.0,43.6779,43.7265,43.3958,43.3958,332333.0
2017-08-23 09:50:00,44.64,44.81,44.49,44.5,234493.0,43.4153,43.5806,43.2694,43.2791,234493.0
2017-08-23 10:00:00,44.5,44.65,44.36,44.47,286485.0,43.2791,43.425,43.143,43.2499,286485.0
2017-08-23 10:10:00,44.48,44.67,44.47,44.62,150473.0,43.2597,43.4445,43.2499,43.3958,150473.0
2017-08-23 10:20:00,44.63,44.66,44.48,44.52,160860.0,43.4056,43.4347,43.2597,43.2986,160860.0
2017-08-23 10:30:00,44.52,44.53,44.35,44.35,180450.0,43.2986,43.3083,43.1332,43.1332,180450.0
2017-08-23 10:40:00,44.37,44.37,44.12,44.14,235237.0,43.1527,43.1527,42.9095,42.929,235237.0
2017-08-23 10:50:00,44.14,44.28,43.95,43.95,326893.0,42.929,43.0652,42.7442,42.7442,326893.0
2017-08-23 11:00:00,43.94,44.1,43.91,44.0,273257.0,42.7345,42.8901,42.7053,42.7928,273257.0
2017-08-23 11:10:00,44.02,44.04,43.52,43.75,389327.0,42.8123,42.8317,42.326,42.5497,389327.0
2017-08-23 11:20:00,43.74,43.95,43.73,43.95,346235.0,42.54,42.7442,42.5302,42.7442,346235.0
2017-08-23 11:30:00,43.95,44.15,43.89,44.14,181195.0,42.7442,42.9387,42.6859,42.929,181195.0
2017-08-23 11:40:00,44.13,44.2,43.94,43.98,185896.0,42.9193,42.9873,42.7345,42.7734,185896.0
2017-08-23 11:50:00,43.98,44.19,43.97,44.14,161231.0,42.7734,42.9776,42.7637,42.929,161231.0
2017-08-23 12:00:00,44.14,44.34,44.11,44.34,165361.0,42.929,43.1235,42.8998,43.1235,165361.0
2017-08-23 12:10:00,44.34,44.47,44.29,44.47,144922.0,43.1235,43.2499,43.0749,43.2499,144922.0
2017-08-23 12:20:00,44.46,44.5,44.43,44.45,245412.0,43.2402,43.2791,43.211,43.2305,245412.0
2017-08-23 12:30:00,44.46,44.53,44.44,44.5,144872.0,43.2402,43.3083,43.2208,43.2791,144872.0
2017-08-23 12:40:00,44.51,44.52,44.34,44.34,105314.0,43.2888,43.2986,43.1235,43.1235,105314.0
2017-08-23 12:50:00,44.34,44.45,44.3,44.4,81434.0,43.1235,43.2305,43.0846,43.1819,81434.0
2017-08-23 13:00:00,44.39,44.4,44.29,44.34,51010.0,43.1721,43.1819,43.0749,43.1235,51010.0
2017-08-23 13:10:00,44.34,44.34,44.17,44.18,75013.0,43.1235,43.1235,42.9582,42.9679,75013.0
2017-08-23 13:20:00,44.17,44.18,44.04,44.04,98183.0,42.9582,42.9679,42.8317,42.8317,98183.0
2017-08-23 13:30:00,44.05,44.11,44.02,44.11,91729.0,42.8415,42.8998,42.8123,42.8998,91729.0
2017-08-23 13:40:00,44.1,44.1,44.03,44.06,73543.0,42.8901,42.8901,42.822,42.8512,73543.0
2017-08-23 13:50:00,44.06,44.14,44.04,44.1,84535.0,42.8512,42.929,42.8317,42.8901,84535.0
2017-08-23 14:00:00,44.1,44.11,44.01,44.08,74478.0,42.8901,42.8998,42.8026,42.8706,74478.0
2017-08-23 14:10:00,44.08,44.11,44.0,44.02,96751.0,42.8706,42.8998,42.7928,42.8123,96751.0
2017-08-23 14:20:00,44.01,44.06,43.96,44.05,163075.0,42.8026,42.8512,42.7539,42.8415,163075.0
2017-08-23 14:30:00,44.04,44.05,43.96,44.02,113317.0,42.8317,42.8415,42.7539,42.8123,113317.0
2017-08-23 14:40:00,44.02,44.11,44.01,44.1,59021.0,42.8123,42.8998,42.8026,42.8901,59021.0
2017-08-23 14:50:00,44.1,44.13,44.05,44.05,82753.0,42.8901,42.9193,42.8415,42.8415,82753.0
2017-08-23 15:00:00,44.05,44.07,44.0,44.01,113786.0,42.8415,42.8609,42.7928,42.8026,113786.0
2017-08-23 15:10:00,44.01,44.07,43.99,44.06,137103.0,42.8026,42.8609,42.7831,42.8512,137103.0
2017-08-23 15:20:00,44.06,44.12,44.06,44.09,155037.0,42.8512,42.9095,42.8512,42.8804,155037.0
2017-08-23 15:30:00,44.09,44.14,44.08,44.09,131296.0,42.8804,42.929,42.8706,42.8804,131296.0
2017-08-23 15:40:00,44.09,44.13,44.01,44.05,204385.0,42.8804,42.9193,42.8026,42.8415,204385.0
2017-08-23 15:50:00,44.05,44.05,43.95,43.96,514361.0,42.8415,42.8415,42.7442,42.7539,514361.0
2017-08-24 09:30:00,44.13,44.15,43.48,43.52,316782.0,42.9193,42.9387,42.2871,42.326,316782.0
2017-08-24 09:40:00,43.51,43.85,43.5,43.72,267879.0,42.3163,42.647,42.3066,42.5205,267879.0
2017-08-24 09:50:00,43.72,43.75,43.63,43.65,193458.0,42.5205,42.5497,42.433,42.4524,193458.0
2017-08-24 10:00:00,43.66,43.86,43.64,43.69,185989.0,42.4622,42.6567,42.4427,42.4913,185989.0
2017-08-24 10:10:00,43.69,43.73,43.47,43.56,254768.0,42.4913,42.5302,42.2774,42.3649,254768.0
2017-08-24 10:20:00,43.56,43.72,43.54,43.61,193021.0,42.3649,42.5205,42.3455,42.4135,193021.0
2017-08-24 10:30:00,43.61,43.72,43.59,43.68,116217.0,42.4135,42.5205,42.3941,42.4816,116217.0
2017-08-24 10:40:00,43.68,43.7,43.58,43.59,137336.0,42.4816,42.5011,42.3844,42.3941,137336.0
2017-08-24 10:50:00,43.58,43.6,43.48,43.49,134159.0,42.3844,42.4038,42.2871,42.2968,134159.0
2017-08-24 11:00:00,43.5,43.5,43.36,43.47,194577.0,42.3066,42.3066,42.1704,42.2774,194577.0
2017-08-24 11:10:00,43.48,43.54,43.31,43.32,127071.0,42.2871,42.3455,42.1218,42.1315,127071.0
2017-08-24 11:20:00,43.32,43.47,43.29,43.45,217538.0,42.1315,42.2774,42.1023,42.2579,217538.0
2017-08-24 11:30:00,43.46,43.54,43.43,43.46,91755.0,42.2677,42.3455,42.2385,42.2677,91755.0
2017-08-24 11:40:00,43.46,43.53,43.44,43.47,117394.0,42.2677,42.3357,42.2482,42.2774,117394.0
2017-08-24 11:50:00,43.47,43.48,43.35,43.42,133442.0,42.2774,42.2871,42.1607,42.2287,133442.0
2017-08-24 12:00:00,43.42,43.44,43.25,43.26,146355.0,42.2287,42.2482,42.0634,42.0731,146355.0
2017-08-24 12:10:00,43.26,43.31,43.25,43.29,109572.0,42.0731,42.1218,42.0634,42.1023,109572.0
2017-08-24 12:20:00,43.28,43.29,43.24,43.25,65621.0,42.0926,42.1023,42.0537,42.0634,65621.0
2017-08-24 12:30:00,43.25,43.32,43.24,43.26,90894.0,42.0634,42.1315,42.0537,42.0731,90894.0
2017-08-24 12:40:00,43.25,43.28,43.21,43.24,193478.0,42.0634,42.0926,42.0245,42.0537,193478.0
2017-08-24 12:50:00,43.23,43.27,43.15,43.18,129973.0,42.044,42.0829,41.9662,41.9953,129973.0
2017-08-24 13:00:00,43.18,43.24,43.17,43.19,119686.0,41.9953,42.0537,41.9856,42.0051,119686.0
2017-08-24 13:10:00,43.19,43.34,43.16,43.31,104207.0,42.0051,42.1509,41.9759,42.1218,104207.0
2017-08-24 13:20:00,43.31,43.35,43.26,43.32,54933.0,42.1218,42.1607,42.0731,42.1315,54933.0
2017-08-24 13:30:00,43.32,43.32,43.25,43.27,76061.0,42.1315,42.1315,42.0634,42.0829,76061.0
2017-08-24 13:40:00,43.27,43.31,43.24,43.26,90537.0,42.0829,42.1218,42.0537,42.0731,90537.0
2017-08-24 13:50:00,43.25,43.3,43.24,43.25,68968.0,42.0634,42.112,42.0537,42.0634,68968.0
2017-08-24 14:00:00,43.25,43.28,43.23,43.28,75850.0,42.0634,42.0926,42.044,42.0926,75850.0
2017-08-24 14:10:00,43.27,43.32,43.23,43.32,67100.0,42.0829,42.1315,42.044,42.1315,67100.0
2017-08-24 14:20:00,43.33,43.35,43.24,43.28,71328.0,42.1412,42.1607,42.0537,42.0926,71328.0
2017-08-24 14:30:00,43.27,43.3,43.22,43.23,83475.0,42.0829,42.112,42.0342,42.044,83475.0
2017-08-24 14:40:00,43.23,43.27,43.11,43.12,117322.0,42.044,42.0829,41.9273,41.937,117322.0
2017-08-24 14:50:00,43.12,43.17,43.07,43.08,101302.0,41.937,41.9856,41.8884,41.8981,101302.0
2017-08-24 15:00:00,43.08,43.09,42.9,42.92,237242.0,41.8981,41.9078,41.723,41.7425,237242.0
2017-08-24 15:10:00,42.92,42.92,42.67,42.86,395362.0,41.7425,41.7425,41.4993,41.6841,395362.0
2017-08-24 15:20:00,42.87,42.87,42.75,42.76,163795.0,41.6938,41.6938,41.5771,41.5869,163795.0
2017-08-24 15:30:00,42.75,42.79,42.7,42.78,177244.0,41.5771,41.616,41.5285,41.6063,177244.0
2017-08-24 15:40:00,42.78,42.87,42.77,42.84,277461.0,41.6063,41.6938,41.5966,41.6647,277461.0
2017-08-24 15:50:00,42.84,42.95,42.82,42.92,525041.0,41.6647,41.7716,41.6452,41.7425,525041.0
2017-08-25 09:30:00,43.09,43.3,43.01,43.17,181196.0,41.9078,42.112,41.83,41.9856,181196.0
2017-08-25 09:40:00,43.18,43.47,43.18,43.47,205228.0,41.9953,42.2774,41.9953,42.2774,205228.0
2017-08-25 09:50:00,43.48,43.85,43.42,43.65,375756.0,42.2871,42.647,42.2287,42.4524,375756.0
2017-08-25 10:00:00,43.65,43.99,43.64,43.98,380037.0,42.4524,42.7831,42.4427,42.7734,380037.0
2017-08-25 10:10:00,43.98,44.18,43.86,44.15,262995.0,42.7734,42.9679,42.6567,42.9387,262995.0
2017-08-25 10:20:00,44.15,44.2,43.97,44.18,208747.0,42.9387,42.9873,42.7637,42.9679,208747.0
2017-08-25 10:30:00,44.19,44.31,44.13,44.27,225819.0,42.9776,43.0943,42.9193,43.0554,225819.0
2017-08-25 10:40:00,44.25,44.33,44.08,44.12,391500.0,43.036,43.1138,42.8706,42.9095,391500.0
2017-08-25 10:50:00,44.12,44.27,44.0,44.2,217670.0,42.9095,43.0554,42.7928,42.9873,217670.0
2017-08-25 11:00:00,44.19,44.25,44.06,44.12,331017.0,42.9776,43.036,42.8512,42.9095,331017.0
2017-08-25 11:10:00,44.11,44.29,44.07,44.19,294815.0,42.8998,43.0749,42.8609,42.9776,294815.0
2017-08-25 11:20:00,44.19,44.19,44.01,44.02,121817.0,42.9776,42.9776,42.8026,42.8123,121817.0
2017-08-25 11:30:00,44.02,44.02,43.85,43.95,144064.0,42.8123,42.8123,42.647,42.7442,144064.0
2017-08-25 11:40:00,43.95,44.37,43.94,44.26,315383.0,42.7442,43.1527,42.7345,43.0457,315383.0
2017-08-25 11:50:00,44.27,44.34,44.18,44.27,199233.0,43.0554,43.1235,42.9679,43.0554,199233.0
2017-08-25 12:00:00,44.26,44.35,44.25,44.27,171029.0,43.0457,43.1332,43.036,43.0554,171029.0
2017-08-25 12:10:00,44.26,44.5,44.25,44.37,218351.0,43.0457,43.2791,43.036,43.1527,218351.0
2017-08-25 12:20:00,44.38,44.43,44.34,44.37,134725.0,43.1624,43.211,43.1235,43.1527,134725.0
2017-08-25 12:30:00,44.37,44.59,44.37,44.57,285105.0,43.1527,43.3666,43.1527,43.3472,285105.0
2017-08-25 12:40:00,44.57,44.71,44.55,44.69,365921.0,43.3472,43.4834,43.3277,43.4639,365921.0
2017-08-25 12:50:00,44.69,44.87,44.65,44.86,223013.0,43.4639,43.639,43.425,43.6292,223013.0
2017-08-25 13:00:00,44.86,45.0,44.73,44.81,321875.0,43.6292,43.7654,43.5028,43.5806,321875.0
2017-08-25 13:10:00,44.81,44.88,44.63,44.7,177141.0,43.5806,43.6487,43.4056,43.4736,177141.0
2017-08-25 13:20:00,44.7,44.81,44.64,44.68,193366.0,43.4736,43.5806,43.4153,43.4542,193366.0
2017-08-25 13:30:00,44.68,44.78,44.68,44.78,109999.0,43.4542,43.5514,43.4542,43.5514,109999.0
2017-08-25 13:40:00,44.78,45.18,44.78,45.03,410539.0,43.5514,43.9405,43.5514,43.7946,410539.0
2017-08-25 13:50:00,45.03,45.08,44.87,44.92,154805.0,43.7946,43.8432,43.639,43.6876,154805.0
2017-08-25 14:00:00,44.92,45.03,44.9,44.94,173493.0,43.6876,43.7946,43.6681,43.707,173493.0
2017-08-25 14:10:00,44.94,45.07,44.94,45.06,182447.0,43.707,43.8335,43.707,43.8238,182447.0
2017-08-25 14:20:00,45.07,45.1,45.01,45.01,187949.0,43.8335,43.8627,43.7751,43.7751,187949.0
2017-08-25 14:30:00,45.01,45.07,44.96,44.98,191520.0,43.7751,43.8335,43.7265,43.7459,191520.0
2017-08-25 14:40:00,44.99,45.04,44.94,44.98,179800.0,43.7557,43.8043,43.707,43.7459,179800.0
2017-08-25 14:50:00,44.98,45.02,44.9,44.97,163063.0,43.7459,43.7849,43.6681,43.7362,163063.0
2017-08-25 15:00:00,44.98,45.12,44.97,45.08,203401.0,43.7459,43.8821,43.7362,43.8432,203401.0
2017-08-25 15:10:00,45.08,45.25,45.07,45.22,265367.0,43.8432,44.0085,43.8335,43.9794,265367.0
2017-08-25 15:20:00,45.22,45.25,45.15,45.22,268683.0,43.9794,44.0085,43.9113,43.9794,268683.0
2017-08-25 15:30:00,45.22,45.43,45.15,45.16,523936.0,43.9794,44.1836,43.9113,43.921,523936.0
2017-08-25 15:40:00,45.16,45.39,45.11,45.33,530186.0,43.921,44.1447,43.8724,44.0863,530186.0
2017-08-25 15:50:00,45.33,45.38,45.2,45.24,960275.0,44.0863,44.135,43.9599,43.9988,960275.0
2017-08-28 09:30:00,45.23,45.38,44.9,45.02,177427.0,43.9891,44.135,43.6681,43.7849,177427.0
2017-08-28 09:40:00,45.0,45.18,44.78,44.92,179823.0,43.7654,43.9405,43.5514,43.6876,179823.0
2017-08-28 09:50:00,44.91,45.06,44.83,44.97,126923.0,43.6779,43.8238,43.6001,43.7362,126923.0
2017-08-28 10:00:00,44.98,45.04,44.84,44.84,130756.0,43.7459,43.8043,43.6098,43.6098,130756.0
2017-08-28 10:10:00,44.84,44.99,44.84,44.97,117176.0,43.6098,43.7557,43.6098,43.7362,117176.0
2017-08-28 10:20:00,44.96,45.23,44.9,45.22,287086.0,43.7265,43.9891,43.6681,43.9794,287086.0
2017-08-28 10:30:00,45.23,45.28,45.09,45.09,119046.0,43.9891,44.0377,43.8529,43.8529,119046.0
2017-08-28 10:40:00,45.09,45.12,44.89,44.99,113881.0,43.8529,43.8821,43.6584,43.7557,113881.0
2017-08-28 10:50:00,44.99,45.08,44.98,45.05,135284.0,43.7557,43.8432,43.7459,43.814,135284.0
2017-08-28 11:00:00,45.05,45.08,44.88,44.89,149885.0,43.814,43.8432,43.6487,43.6584,149885.0
2017-08-28 11:10:00,44.89,44.96,44.85,44.94,151819.0,43.6584,43.7265,43.6195,43.707,151819.0
2017-08-28 11:20:00,44.94,45.05,44.94,45.0,237174.0,43.707,43.814,43.707,43.7654,237174.0
2017-08-28 11:30:00,45.0,45.04,44.97,45.03,168672.0,43.7654,43.8043,43.7362,43.7946,168672.0
2017-08-28 11:40:00,45.03,45.04,44.99,45.01,170249.0,43.7946,43.8043,43.7557,43.7751,170249.0
2017-08-28 11:50:00,45.01,45.02,44.98,44.98,95828.0,43.7751,43.7849,43.7459,43.7459,95828.0
2017-08-28 12:00:00,44.98,45.1,44.97,45.03,81171.0,43.7459,43.8627,43.7362,43.7946,81171.0
2017-08-28 12:10:00,45.04,45.06,45.01,45.02,38334.0,43.8043,43.8238,43.7751,43.7849,38334.0
2017-08-28 12:20:00,45.02,45.13,45.02,45.03,75301.0,43.7849,43.8918,43.7849,43.7946,75301.0
2017-08-28 12:30:00,45.02,45.07,44.98,45.02,69976.0,43.7849,43.8335,43.7459,43.7849,69976.0
2017-08-28 12:40:00,45.02,45.03,44.93,44.96,89801.0,43.7849,43.7946,43.6973,43.7265,89801.0
2017-08-28 12:50:00,44.96,45.05,44.93,45.05,39305.0,43.7265,43.814,43.6973,43.814,39305.0
2017-08-28 13:00:00,45.04,45.13,45.02,45.11,79945.0,43.8043,43.8918,43.7849,43.8724,79945.0
2017-08-28 13:10:00,45.1,45.17,45.06,45.17,67520.0,43.8627,43.9307,43.8238,43.9307,67520.0
2017-08-28 13:20:00,45.17,45.17,45.06,45.1,63108.0,43.9307,43.9307,43.8238,43.8627,63108.0
2017-08-28 13:30:00,45.11,45.12,45.03,45.04,80763.0,43.8724,43.8821,43.7946,43.8043,80763.0
2017-08-28 13:40:00,45.04,45.04,44.98,45.02,43909.0,43.8043,43.8043,43.7459,43.7849,43909.0
2017-08-28 13:50:00,45.01,45.14,45.0,45.13,90320.0,43.7751,43.9016,43.7654,43.8918,90320.0
2017-08-28 14:00:00,45.12,45.13,44.99,45.01,72634.0,43.8821,43.8918,43.7557,43.7751,72634.0
2017-08-28 14:10:00,45.01,45.05,44.96,44.96,70462.0,43.7751,43.814,43.7265,43.7265,70462.0
2017-08-28 14:20:00,44.97,45.05,44.89,44.89,110069.0,43.7362,43.814,43.6584,43.6584,110069.0
2017-08-28 14:30:00,44.89,44.98,44.86,44.94,80457.0,43.6584,43.7459,43.6292,43.707,80457.0
2017-08-28 14:40:00,44.95,44.98,44.92,44.94,116180.0,43.7168,43.7459,43.6876,43.707,116180.0
2017-08-28 14:50:00,44.95,45.01,44.9,45.01,163755.0,43.7168,43.7751,43.6681,43.7751,163755.0
2017-08-28 15:00:00,45.01,45.01,44.97,44.98,93703.0,43.7751,43.7751,43.7362,43.7459,93703.0
2017-08-28 15:10:00,44.98,44.99,44.88,44.91,131515.0,43.7459,43.7557,43.6487,43.6779,131515.0
2017-08-28 15:20:00,44.91,45.04,44.9,45.0,205083.0,43.6779,43.8043,43.6681,43.7654,205083.0
2017-08-28 15:30:00,45.0,45.03,44.99,44.99,167113.0,43.7654,43.7946,43.7557,43.7557,167113.0
2017-08-28 15:40:00,45.0,45.03,44.99,45.03,131308.0,43.7654,43.7946,43.7557,43.7946,131308.0
2017-08-28 15:50:00,45.03,45.03,44.86,44.96,1045072.0,43.7946,43.7946,43.6292,43.7265,1045072.0
2017-08-29 09:30:00,44.53,44.7,44.38,44.52,241365.0,43.3083,43.4736,43.1624,43.2986,241365.0
2017-08-29 09:40:00,44.52,44.8,44.52,44.79,171378.0,43.2986,43.5709,43.2986,43.5612,171378.0
2017-08-29 09:50:00,44.78,44.79,44.57,44.64,92054.0,43.5514,43.5612,43.3472,43.4153,92054.0
2017-08-29 10:00:00,44.63,44.71,44.58,44.59,122522.0,43.4056,43.4834,43.3569,43.3666,122522.0
2017-08-29 10:10:00,44.58,44.6,44.48,44.53,122129.0,43.3569,43.3764,43.2597,43.3083,122129.0
2017-08-29 10:20:00,44.52,44.56,44.44,44.54,114817.0,43.2986,43.3375,43.2208,43.318,114817.0
2017-08-29 10:30:00,44.55,44.72,44.55,44.7,201284.0,43.3277,43.4931,43.3277,43.4736,201284.0
2017-08-29 10:40:00,44.7,44.78,44.63,44.64,81220.0,43.4736,43.5514,43.4056,43.4153,81220.0
2017-08-29 10:50:00,44.63,44.7,44.6,44.64,63615.0,43.4056,43.4736,43.3764,43.4153,63615.0
2017-08-29 11:00:00,44.64,44.74,44.6,44.72,66910.0,43.4153,43.5125,43.3764,43.4931,66910.0
2017-08-29 11:10:00,44.72,44.85,44.63,44.63,98652.0,43.4931,43.6195,43.4056,43.4056,98652.0
2017-08-29 11:20:00,44.63,44.63,44.45,44.48,183895.0,43.4056,43.4056,43.2305,43.2597,183895.0
2017-08-29 11:30:00,44.48,44.77,44.47,44.68,168650.0,43.2597,43.5417,43.2499,43.4542,168650.0
2017-08-29 11:40:00,44.68,44.81,44.67,44.72,87544.0,43.4542,43.5806,43.4445,43.4931,87544.0
2017-08-29 11:50:00,44.72,44.76,44.68,44.73,45679.0,43.4931,43.532,43.4542,43.5028,45679.0
2017-08-29 12:00:00,44.72,44.72,44.64,44.66,89040.0,43.4931,43.4931,43.4153,43.4347,89040.0
2017-08-29 12:10:00,44.68,44.72,44.67,44.69,94405.0,43.4542,43.4931,43.4445,43.4639,94405.0
2017-08-29 12:20:00,44.69,44.71,44.64,44.64,75945.0,43.4639,43.4834,43.4153,43.4153,75945.0
2017-08-29 12:30:00,44.65,44.71,44.62,44.68,58307.0,43.425,43.4834,43.3958,43.4542,58307.0
2017-08-29 12:40:00,44.68,44.69,44.64,44.69,52560.0,43.4542,43.4639,43.4153,43.4639,52560.0
2017-08-29 12:50:00,44.69,44.7,44.61,44.63,88452.0,43.4639,43.4736,43.3861,43.4056,88452.0
2017-08-29 13:00:00,44.64,44.65,44.6,44.63,58282.0,43.4153,43.425,43.3764,43.4056,58282.0
2017-08-29 13:10:00,44.63,44.66,44.55,44.58,72688.0,43.4056,43.4347,43.3277,43.3569,72688.0
2017-08-29 13:20:00,44.58,44.65,44.57,44.6,75463.0,43.3569,43.425,43.3472,43.3764,75463.0
2017-08-29 13:30:00,44.6,44.62,44.58,44.58,39192.0,43.3764,43.3958,43.3569,43.3569,39192.0
2017-08-29 13:40:00,44.59,44.6,44.51,44.58,246742.0,43.3666,43.3764,43.2888,43.3569,246742.0
2017-08-29 13:50:00,44.58,44.59,44.46,44.49,157778.0,43.3569,43.3666,43.2402,43.2694,157778.0
2017-08-29 14:00:00,44.49,44.53,44.41,44.45,99533.0,43.2694,43.3083,43.1916,43.2305,99533.0
2017-08-29 14:10:00,44.44,44.45,44.41,44.43,55146.0,43.2208,43.2305,43.1916,43.211,55146.0
2017-08-29 14:20:00,44.43,44.49,44.42,44.46,58685.0,43.211,43.2694,43.2013,43.2402,58685.0
2017-08-29 14:30:00,44.45,44.46,44.38,44.42,80262.0,43.2305,43.2402,43.1624,43.2013,80262.0
2017-08-29 14:40:00,44.42,44.47,44.42,44.47,65700.0,43.2013,43.2499,43.2013,43.2499,65700.0
2017-08-29 14:50:00,44.47,44.52,44.42,44.48,80820.0,43.2499,43.2986,43.2013,43.2597,80820.0
2017-08-29 15:00:00,44.47,44.5,44.42,44.49,86875.0,43.2499,43.2791,43.2013,43.2694,86875.0
2017-08-29 15:10:00,44.49,44.52,44.47,44.47,79072.0,43.2694,43.2986,43.2499,43.2499,79072.0
2017-08-29 15:20:00,44.47,44.6,44.45,44.58,179929.0,43.2499,43.3764,43.2305,43.3569,179929.0
2017-08-29 15:30:00,44.58,44.72,44.57,44.66,228192.0,43.3569,43.4931,43.3472,43.4347,228192.0
2017-08-29 15:40:00,44.65,44.69,44.62,44.63,165160.0,43.425,43.4639,43.3958,43.4056,165160.0
2017-08-29 15:50:00,44.62,44.64,44.52,44.56,371690.0,43.3958,43.4153,43.2986,43.3375,371690.0
2017-08-30 09:30:00,44.54,44.77,44.23,44.37,136458.0,43.318,43.5417,43.0165,43.1527,136458.0
2017-08-30 09:40:00,44.37,44.44,44.18,44.18,163429.0,43.1527,43.2208,42.9679,42.9679,163429.0
2017-08-30 09:50:00,44.19,44.27,44.16,44.25,172910.0,42.9776,43.0554,42.9484,43.036,172910.0
2017-08-30 10:00:00,44.25,44.26,44.14,44.15,122107.0,43.036,43.0457,42.929,42.9387,122107.0
2017-08-30 10:10:00,44.14,44.19,44.1,44.18,84045.0,42.929,42.9776,42.8901,42.9679,84045.0
2017-08-30 10:20:00,44.17,44.19,44.13,44.14,73683.0,42.9582,42.9776,42.9193,42.929,73683.0
2017-08-30 10:30:00,44.14,44.14,43.93,43.97,160836.0,42.929,42.929,42.7248,42.7637,160836.0
2017-08-30 10:40:00,43.97,44.01,43.89,44.01,138333.0,42.7637,42.8026,42.6859,42.8026,138333.0
2017-08-30 10:50:00,44.01,44.04,43.93,43.96,80482.0,42.8026,42.8317,42.7248,42.7539,80482.0
2017-08-30 11:00:00,43.95,44.02,43.95,43.98,189052.0,42.7442,42.8123,42.7442,42.7734,189052.0
2017-08-30 11:10:00,43.98,44.1,43.95,44.09,79929.0,42.7734,42.8901,42.7442,42.8804,79929.0
2017-08-30 11:20:00,44.09,44.11,44.0,44.04,109822.0,42.8804,42.8998,42.7928,42.8317,109822.0
2017-08-30 11:30:00,44.05,44.13,44.0,44.1,72901.0,42.8415,42.9193,42.7928,42.8901,72901.0
2017-08-30 11:40:00,44.1,44.23,44.07,44.2,85300.0,42.8901,43.0165,42.8609,42.9873,85300.0
2017-08-30 11:50:00,44.19,44.2,44.11,44.15,39412.0,42.9776,42.9873,42.8998,42.9387,39412.0
2017-08-30 12:00:00,44.16,44.2,44.14,44.2,50780.0,42.9484,42.9873,42.929,42.9873,50780.0
2017-08-30 12:10:00,44.19,44.21,44.16,44.19,67254.0,42.9776,42.9971,42.9484,42.9776,67254.0
2017-08-30 12:20:00,44.19,44.21,44.13,44.14,47507.0,42.9776,42.9971,42.9193,42.929,47507.0
2017-08-30 12:30:00,44.13,44.19,44.13,44.18,49978.0,42.9193,42.9776,42.9193,42.9679,49978.0
2017-08-30 12:40:00,44.18,44.21,44.17,44.2,56947.0,42.9679,42.9971,42.9582,42.9873,56947.0
2017-08-30 12:50:00,44.2,44.33,44.18,44.33,69258.0,42.9873,43.1138,42.9679,43.1138,69258.0
2017-08-30 13:00:00,44.33,44.34,44.23,44.26,49777.0,43.1138,43.1235,43.0165,43.0457,49777.0
2017-08-30 13:10:00,44.26,44.37,44.25,44.37,62024.0,43.0457,43.1527,43.036,43.1527,62024.0
2017-08-30 13:20:00,44.36,44.4,44.29,44.39,55909.0,43.143,43.1819,43.0749,43.1721,55909.0
2017-08-30 13:30:00,44.39,44.41,44.31,44.31,49508.0,43.1721,43.1916,43.0943,43.0943,49508.0
2017-08-30 13:40:00,44.31,44.34,44.27,44.32,48862.0,43.0943,43.1235,43.0554,43.1041,48862.0
2017-08-30 13:50:00,44.32,44.36,44.27,44.36,54939.0,43.1041,43.143,43.0554,43.143,54939.0
2017-08-30 14:00:00,44.37,44.43,44.35,44.41,50354.0,43.1527,43.211,43.1332,43.1916,50354.0
2017-08-30 14:10:00,44.41,44.42,44.35,44.4,62632.0,43.1916,43.2013,43.1332,43.1819,62632.0
2017-08-30 14:20:00,44.4,44.43,44.35,44.37,40077.0,43.1819,43.211,43.1332,43.1527,40077.0
2017-08-30 14:30:00,44.36,44.37,44.31,44.33,54788.0,43.143,43.1527,43.0943,43.1138,54788.0
2017-08-30 14:40:00,44.33,44.37,44.3,44.31,42890.0,43.1138,43.1527,43.0846,43.0943,42890.0
2017-08-30 14:50:00,44.31,44.36,44.26,44.34,76824.0,43.0943,43.143,43.0457,43.1235,76824.0
2017-08-30 15:00:00,44.35,44.37,44.31,44.34,42641.0,43.1332,43.1527,43.0943,43.1235,42641.0
2017-08-30 15:10:00,44.35,44.35,44.27,44.28,66590.0,43.1332,43.1332,43.0554,43.0652,66590.0
2017-08-30 15:20:00,44.27,44.38,44.26,44.38,100468.0,43.0554,43.1624,43.0457,43.1624,100468.0
2017-08-30 15:30:00,44.38,44.45,44.25,44.27,160686.0,43.1624,43.2305,43.036,43.0554,160686.0
2017-08-30 15:40:00,44.27,44.28,44.17,44.22,184046.0,43.0554,43.0652,42.9582,43.0068,184046.0
2017-08-30 15:50:00,44.22,44.33,44.22,44.32,438443.0,43.0068,43.1138,43.0068,43.1041,438443.0
2017-08-31 09:30:00,44.54,44.78,44.5,44.69,161481.0,43.318,43.5514,43.2791,43.4639,161481.0
2017-08-31 09:40:00,44.7,44.94,44.64,44.69,155290.0,43.4736,43.707,43.4153,43.4639,155290.0
2017-08-31 09:50:00,44.67,44.8,44.63,44.79,107076.0,43.4445,43.5709,43.4056,43.5612,107076.0
2017-08-31 10:00:00,44.8,44.81,44.58,44.59,121042.0,43.5709,43.5806,43.3569,43.3666,121042.0
2017-08-31 10:10:00,44.58,44.68,44.55,44.56,100452.0,43.3569,43.4542,43.3277,43.3375,100452.0
2017-08-31 10:20:00,44.56,44.58,44.43,44.49,97757.0,43.3375,43.3569,43.211,43.2694,97757.0
2017-08-31 10:30:00,44.5,44.61,44.5,44.54,79436.0,43.2791,43.3861,43.2791,43.318,79436.0
2017-08-31 10:40:00,44.54,44.6,44.52,44.6,83221.0,43.318,43.3764,43.2986,43.3764,83221.0
2017-08-31 10:50:00,44.61,44.73,44.59,44.7,59125.0,43.3861,43.5028,43.3666,43.4736,59125.0
2017-08-31 11:00:00,44.7,44.84,44.67,44.76,105355.0,43.4736,43.6098,43.4445,43.532,105355.0
2017-08-31 11:10:00,44.75,44.8,44.71,44.72,70164.0,43.5223,43.5709,43.4834,43.4931,70164.0
2017-08-31 11:20:00,44.72,44.74,44.6,44.6,57809.0,43.4931,43.5125,43.3764,43.3764,57809.0
2017-08-31 11:30:00,44.59,44.72,44.55,44.69,64434.0,43.3666,43.4931,43.3277,43.4639,64434.0
2017-08-31 11:40:00,44.69,44.7,44.63,44.68,36085.0,43.4639,43.4736,43.4056,43.4542,36085.0
2017-08-31 11:50:00,44.68,44.75,44.68,44.73,33977.0,43.4542,43.5223,43.4542,43.5028,33977.0
2017-08-31 12:00:00,44.74,44.81,44.74,44.79,32791.0,43.5125,43.5806,43.5125,43.5612,32791.0
2017-08-31 12:10:00,44.78,44.81,44.75,44.8,29956.0,43.5514,43.5806,43.5223,43.5709,29956.0
2017-08-31 12:20:00,44.8,44.85,44.77,44.77,30613.0,43.5709,43.6195,43.5417,43.5417,30613.0
2017-08-31 12:30:00,44.78,44.86,44.75,44.84,35564.0,43.5514,43.6292,43.5223,43.6098,35564.0
2017-08-31 12:40:00,44.84,44.85,44.76,44.77,21853.0,43.6098,43.6195,43.532,43.5417,21853.0
2017-08-31 12:50:00,44.78,44.84,44.75,44.78,34516.0,43.5514,43.6098,43.5223,43.5514,34516.0
2017-08-31 13:00:00,44.78,44.81,44.76,44.78,22444.0,43.5514,43.5806,43.532,43.5514,22444.0
2017-08-31 13:10:00,44.78,44.79,44.7,44.73,43166.0,43.5514,43.5612,43.4736,43.5028,43166.0
2017-08-31 13:20:00,44.73,44.81,44.69,44.71,152880.0,43.5028,43.5806,43.4639,43.4834,152880.0
2017-08-31 13:30:00,44.72,44.77,44.71,44.76,38484.0,43.4931,43.5417,43.4834,43.532,38484.0
2017-08-31 13:40:00,44.76,44.76,44.72,44.74,42363.0,43.532,43.532,43.4931,43.5125,42363.0
2017-08-31 13:50:00,44.74,44.78,44.71,44.77,51256.0,43.5125,43.5514,43.4834,43.5417,51256.0
2017-08-31 14:00:00,44.77,44.82,44.76,44.79,42361.0,43.5417,43.5903,43.532,43.5612,42361.0
2017-08-31 14:10:00,44.8,44.82,44.75,44.76,57048.0,43.5709,43.5903,43.5223,43.532,57048.0
2017-08-31 14:20:00,44.76,44.79,44.73,44.77,35303.0,43.532,43.5612,43.5028,43.5417,35303.0
2017-08-31 14:30:00,44.77,44.84,44.77,44.84,54676.0,43.5417,43.6098,43.5417,43.6098,54676.0
2017-08-31 14:40:00,44.84,44.85,44.79,44.82,28306.0,43.6098,43.6195,43.5612,43.5903,28306.0
2017-08-31 14:50:00,44.83,44.9,44.82,44.89,52623.0,43.6001,43.6681,43.5903,43.6584,52623.0
2017-08-31 15:00:00,44.89,44.91,44.8,44.8,81305.0,43.6584,43.6779,43.5709,43.5709,81305.0
2017-08-31 15:10:00,44.8,44.82,44.73,44.73,69174.0,43.5709,43.5903,43.5028,43.5028,69174.0
2017-08-31 15:20:00,44.73,44.75,44.7,44.71,80592.0,43.5028,43.5223,43.4736,43.4834,80592.0
2017-08-31 15:30:00,44.7,44.82,44.7,44.79,162916.0,43.4736,43.5903,43.4736,43.5612,162916.0
2017-08-31 15:40:00,44.79,44.85,44.71,44.74,193095.0,43.5612,43.6195,43.4834,43.5125,193095.0
2017-08-31 15:50:00,44.74,44.77,44.7,44.75,414037.0,43.5125,43.5417,43.4736,43.5223,414037.0
2017-09-01 09:30:00,44.85,45.15,44.8,45.04,216829.0,43.6195,43.9113,43.5709,43.8043,216829.0
2017-09-01 09:40:00,45.02,45.16,44.84,44.86,98648.0,43.7849,43.921,43.6098,43.6292,98648.0
2017-09-01 09:50:00,44.86,44.9,44.69,44.71,139105.0,43.6292,43.6681,43.4639,43.4834,139105.0
2017-09-01 10:00:00,44.72,44.83,44.65,44.81,79862.0,43.4931,43.6001,43.425,43.5806,79862.0
2017-09-01 10:10:00,44.8,44.95,44.79,44.81,90574.0,43.5709,43.7168,43.5612,43.5806,90574.0
2017-09-01 10:20:00,44.82,45.03,44.79,44.99,167494.0,43.5903,43.7946,43.5612,43.7557,167494.0
2017-09-01 10:30:00,44.99,45.01,44.89,44.92,117526.0,43.7557,43.7751,43.6584,43.6876,117526.0
2017-09-01 10:40:00,44.92,44.95,44.83,44.88,76646.0,43.6876,43.7168,43.6001,43.6487,76646.0
2017-09-01 10:50:00,44.89,44.96,44.84,44.94,74392.0,43.6584,43.7265,43.6098,43.707,74392.0
2017-09-01 11:00:00,44.93,44.96,44.89,44.94,66542.0,43.6973,43.7265,43.6584,43.707,66542.0
2017-09-01 11:10:00,44.94,45.03,44.93,44.95,99143.0,43.707,43.7946,43.6973,43.7168,99143.0
2017-09-01 11:20:00,44.94,44.95,44.86,44.89,76169.0,43.707,43.7168,43.6292,43.6584,76169.0
2017-09-01 11:30:00,44.89,44.93,44.86,44.87,54652.0,43.6584,43.6973,43.6292,43.639,54652.0
2017-09-01 11:40:00,44.88,44.99,44.85,44.98,59564.0,43.6487,43.7557,43.6195,43.7459,59564.0
2017-09-01 11:50:00,44.98,44.99,44.92,44.99,56668.0,43.7459,43.7557,43.6876,43.7557,56668.0
2017-09-01 12:00:00,44.99,45.01,44.94,44.97,48288.0,43.7557,43.7751,43.707,43.7362,48288.0
2017-09-01 12:10:00,44.97,44.98,44.92,44.97,74936.0,43.7362,43.7459,43.6876,43.7362,74936.0
2017-09-01 12:20:00,44.97,44.98,44.93,44.97,52435.0,43.7362,43.7459,43.6973,43.7362,52435.0
2017-09-01 12:30:00,44.97,45.03,44.97,45.01,56074.0,43.7362,43.7946,43.7362,43.7751,56074.0
2017-09-01 12:40:00,45.0,45.01,44.97,45.01,45292.0,43.7654,43.7751,43.7362,43.7751,45292.0
2017-09-01 12:50:00,45.0,45.03,44.99,45.01,59908.0,43.7654,43.7946,43.7557,43.7751,59908.0
2017-09-01 13:00:00,45.01,45.2,45.0,45.19,83459.0,43.7751,43.9599,43.7654,43.9502,83459.0
2017-09-01 13:10:00,45.19,45.23,45.11,45.13,70829.0,43.9502,43.9891,43.8724,43.8918,70829.0
2017-09-01 13:20:00,45.14,45.19,45.08,45.09,115846.0,43.9016,43.9502,43.8432,43.8529,115846.0
2017-09-01 13:30:00,45.1,45.1,45.06,45.08,29563.0,43.8627,43.8627,43.8238,43.8432,29563.0
2017-09-01 13:40:00,45.08,45.11,45.05,45.11,49950.0,43.8432,43.8724,43.814,43.8724,49950.0
2017-09-01 13:50:00,45.11,45.19,45.1,45.16,56773.0,43.8724,43.9502,43.8627,43.921,56773.0
2017-09-01 14:00:00,45.16,45.21,45.16,45.16,57037.0,43.921,43.9696,43.921,43.921,57037.0
2017-09-01 14:10:00,45.16,45.2,45.16,45.18,40205.0,43.921,43.9599,43.921,43.9405,40205.0
2017-09-01 14:20:00,45.19,45.28,45.17,45.19,60363.0,43.9502,44.0377,43.9307,43.9502,60363.0
2017-09-01 14:30:00,45.2,45.21,45.18,45.19,39984.0,43.9599,43.9696,43.9405,43.9502,39984.0
2017-09-01 14:40:00,45.2,45.31,45.19,45.3,106916.0,43.9599,44.0669,43.9502,44.0572,106916.0
2017-09-01 14:50:00,45.31,45.36,45.28,45.29,88697.0,44.0669,44.1155,44.0377,44.0474,88697.0
2017-09-01 15:00:00,45.3,45.37,45.28,45.35,100048.0,44.0572,44.1252,44.0377,44.1058,100048.0
2017-09-01 15:10:00,45.36,45.44,45.34,45.41,151526.0,44.1155,44.1933,44.0961,44.1642,151526.0
2017-09-01 15:20:00,45.41,45.47,45.38,45.44,130147.0,44.1642,44.2225,44.135,44.1933,130147.0
2017-09-01 15:30:00,45.44,45.44,45.3,45.34,169097.0,44.1933,44.1933,44.0572,44.0961,169097.0
2017-09-01 15:40:00,45.34,45.34,45.21,45.23,124997.0,44.0961,44.0961,43.9696,43.9891,124997.0
2017-09-01 15:50:00,45.23,45.34,45.13,45.32,656373.0,43.9891,44.0961,43.8918,44.0766,656373.0
2017-09-05 09:30:00,44.79,44.8,44.07,44.08,542296.0,43.5612,43.5709,42.8609,42.8706,542296.0
2017-09-05 09:40:00,44.09,44.54,44.08,44.5,334943.0,42.8804,43.318,42.8706,43.2791,334943.0
2017-09-05 09:50:00,44.5,45.27,44.5,45.23,422626.0,43.2791,44.028,43.2791,43.9891,422626.0
2017-09-05 10:00:00,45.23,45.28,44.81,44.88,287060.0,43.9891,44.0377,43.5806,43.6487,287060.0
2017-09-05 10:10:00,44.87,44.96,44.82,44.84,146544.0,43.639,43.7265,43.5903,43.6098,146544.0
2017-09-05 10:20:00,44.84,44.86,44.72,44.77,118098.0,43.6098,43.6292,43.4931,43.5417,118098.0
2017-09-05 10:30:00,44.76,44.83,44.65,44.79,125806.0,43.532,43.6001,43.425,43.5612,125806.0
2017-09-05 10:40:00,44.78,44.81,44.68,44.8,117919.0,43.5514,43.5806,43.4542,43.5709,117919.0
2017-09-05 10:50:00,44.8,44.82,44.68,44.79,142660.0,43.5709,43.5903,43.4542,43.5612,142660.0
2017-09-05 11:00:00,44.79,44.91,44.74,44.9,333384.0,43.5612,43.6779,43.5125,43.6681,333384.0
2017-09-05 11:10:00,44.9,45.01,44.86,44.91,135275.0,43.6681,43.7751,43.6292,43.6779,135275.0
2017-09-05 11:20:00,44.9,45.02,44.87,44.98,108197.0,43.6681,43.7849,43.639,43.7459,108197.0
2017-09-05 11:30:00,44.98,45.08,44.97,45.02,118505.0,43.7459,43.8432,43.7362,43.7849,118505.0
2017-09-05 11:40:00,45.02,45.02,44.9,45.0,87263.0,43.7849,43.7849,43.6681,43.7654,87263.0
2017-09-05 11:50:00,45.0,45.0,44.88,44.92,62439.0,43.7654,43.7654,43.6487,43.6876,62439.0
2017-09-05 12:00:00,44.91,44.91,44.66,44.68,131297.0,43.6779,43.6779,43.4347,43.4542,131297.0
2017-09-05 12:10:00,44.68,44.71,44.56,44.62,88782.0,43.4542,43.4834,43.3375,43.3958,88782.0
2017-09-05 12:20:00,44.62,44.7,44.44,44.47,90154.0,43.3958,43.4736,43.2208,43.2499,90154.0
2017-09-05 12:30:00,44.48,44.48,44.27,44.34,197911.0,43.2597,43.2597,43.0554,43.1235,197911.0
2017-09-05 12:40:00,44.33,44.46,44.33,44.39,99793.0,43.1138,43.2402,43.1138,43.1721,99793.0
2017-09-05 12:50:00,44.4,44.42,44.33,44.36,194863.0,43.1819,43.2013,43.1138,43.143,194863.0
2017-09-05 13:00:00,44.36,44.39,44.26,44.26,185962.0,43.143,43.1721,43.0457,43.0457,185962.0
2017-09-05 13:10:00,44.26,44.3,44.15,44.3,97849.0,43.0457,43.0846,42.9387,43.0846,97849.0
2017-09-05 13:20:00,44.3,44.32,44.24,44.25,66688.0,43.0846,43.1041,43.0263,43.036,66688.0
2017-09-05 13:30:00,44.25,44.28,44.15,44.25,76307.0,43.036,43.0652,42.9387,43.036,76307.0
2017-09-05 13:40:00,44.25,44.28,44.19,44.2,59231.0,43.036,43.0652,42.9776,42.9873,59231.0
2017-09-05 13:50:00,44.19,44.29,44.18,44.26,70247.0,42.9776,43.0749,42.9679,43.0457,70247.0
2017-09-05 14:00:00,44.26,44.28,44.21,44.23,68818.0,43.0457,43.0652,42.9971,43.0165,68818.0
2017-09-05 14:10:00,44.22,44.26,44.16,44.19,83853.0,43.0068,43.0457,42.9484,42.9776,83853.0
2017-09-05 14:20:00,44.19,44.29,44.19,44.27,82331.0,42.9776,43.0749,42.9776,43.0554,82331.0
2017-09-05 14:30:00,44.27,44.33,44.23,44.27,104933.0,43.0554,43.1138,43.0165,43.0554,104933.0
2017-09-05 14:40:00,44.27,44.27,44.12,44.13,127324.0,43.0554,43.0554,42.9095,42.9193,127324.0
2017-09-05 14:50:00,44.14,44.2,44.13,44.17,107126.0,42.929,42.9873,42.9193,42.9582,107126.0
2017-09-05 15:00:00,44.18,44.22,44.05,44.13,150419.0,42.9679,43.0068,42.8415,42.9193,150419.0
2017-09-05 15:10:00,44.13,44.16,44.07,44.09,117102.0,42.9193,42.9484,42.8609,42.8804,117102.0
2017-09-05 15:20:00,44.09,44.13,44.06,44.11,157634.0,42.8804,42.9193,42.8512,42.8998,157634.0
2017-09-05 15:30:00,44.11,44.18,44.09,44.11,183038.0,42.8998,42.9679,42.8804,42.8998,183038.0
2017-09-05 15:40:00,44.1,44.14,44.04,44.05,331653.0,42.8901,42.929,42.8317,42.8415,331653.0
2017-09-05 15:50:00,44.06,44.06,43.84,43.92,942473.0,42.8512,42.8512,42.6372,42.715,942473.0
2017-09-06 09:30:00,43.1,43.28,42.6,42.92,686713.0,41.9175,42.0926,41.4312,41.7425,686713.0
2017-09-06 09:40:00,42.92,43.04,42.65,43.03,388783.0,41.7425,41.8592,41.4799,41.8494,388783.0
2017-09-06 09:50:00,43.04,43.3,42.99,43.3,383459.0,41.8592,42.112,41.8105,42.112,383459.0
2017-09-06 10:00:00,43.3,43.8,43.25,43.71,367632.0,42.112,42.5983,42.0634,42.5108,367632.0
2017-09-06 10:10:00,43.72,43.75,43.42,43.56,320631.0,42.5205,42.5497,42.2287,42.3649,320631.0
2017-09-06 10:20:00,43.56,43.63,43.38,43.44,156243.0,42.3649,42.433,42.1898,42.2482,156243.0
2017-09-06 10:30:00,43.46,43.89,43.45,43.81,252128.0,42.2677,42.6859,42.2579,42.608,252128.0
2017-09-06 10:40:00,43.8,44.26,43.75,44.12,325841.0,42.5983,43.0457,42.5497,42.9095,325841.0
2017-09-06 10:50:00,44.12,44.34,44.06,44.33,219005.0,42.9095,43.1235,42.8512,43.1138,219005.0
2017-09-06 11:00:00,44.33,44.51,44.18,44.5,253316.0,43.1138,43.2888,42.9679,43.2791,253316.0
2017-09-06 11:10:00,44.5,44.65,44.43,44.59,307996.0,43.2791,43.425,43.211,43.3666,307996.0
2017-09-06 11:20:00,44.6,44.61,44.35,44.51,209545.0,43.3764,43.3861,43.1332,43.2888,209545.0
2017-09-06 11:30:00,44.5,44.65,44.43,44.45,164953.0,43.2791,43.425,43.211,43.2305,164953.0
2017-09-06 11:40:00,44.45,44.6,44.43,44.59,98636.0,43.2305,43.3764,43.211,43.3666,98636.0
2017-09-06 11:50:00,44.59,44.6,44.35,44.4,127355.0,43.3666,43.3764,43.1332,43.1819,127355.0
2017-09-06 12:00:00,44.39,44.52,44.35,44.48,110879.0,43.1721,43.2986,43.1332,43.2597,110879.0
2017-09-06 12:10:00,44.47,44.49,44.41,44.45,55806.0,43.2499,43.2694,43.1916,43.2305,55806.0
2017-09-06 12:20:00,44.44,44.48,44.33,44.35,89666.0,43.2208,43.2597,43.1138,43.1332,89666.0
2017-09-06 12:30:00,44.34,44.36,44.13,44.22,132629.0,43.1235,43.143,42.9193,43.0068,132629.0
2017-09-06 12:40:00,44.23,44.3,44.22,44.25,74138.0,43.0165,43.0846,43.0068,43.036,74138.0
2017-09-06 12:50:00,44.25,44.33,44.15,44.17,84450.0,43.036,43.1138,42.9387,42.9582,84450.0
2017-09-06 13:00:00,44.18,44.27,44.17,44.21,54869.0,42.9679,43.0554,42.9582,42.9971,54869.0
2017-09-06 13:10:00,44.21,44.25,44.13,44.13,63017.0,42.9971,43.036,42.9193,42.9193,63017.0
2017-09-06 13:20:00,44.13,44.17,44.11,44.11,46792.0,42.9193,42.9582,42.8998,42.8998,46792.0
2017-09-06 13:30:00,44.11,44.15,44.08,44.12,40979.0,42.8998,42.9387,42.8706,42.9095,40979.0
2017-09-06 13:40:00,44.12,44.52,44.11,44.5,159912.0,42.9095,43.2986,42.8998,43.2791,159912.0
2017-09-06 13:50:00,44.49,44.58,44.28,44.33,137052.0,43.2694,43.3569,43.0652,43.1138,137052.0
2017-09-06 14:00:00,44.33,44.49,44.31,44.49,69321.0,43.1138,43.2694,43.0943,43.2694,69321.0
2017-09-06 14:10:00,44.49,44.51,44.41,44.51,63934.0,43.2694,43.2888,43.1916,43.2888,63934.0
2017-09-06 14:20:00,44.51,44.55,44.36,44.47,216428.0,43.2888,43.3277,43.143,43.2499,216428.0
2017-09-06 14:30:00,44.47,44.68,44.45,44.64,120865.0,43.2499,43.4542,43.2305,43.4153,120865.0
2017-09-06 14:40:00,44.63,44.67,44.44,44.44,157498.0,43.4056,43.4445,43.2208,43.2208,157498.0
2017-09-06 14:50:00,44.45,44.48,44.37,44.43,184785.0,43.2305,43.2597,43.1527,43.211,184785.0
2017-09-06 15:00:00,44.42,44.47,44.32,44.42,111500.0,43.2013,43.2499,43.1041,43.2013,111500.0
2017-09-06 15:10:00,44.42,44.44,44.31,44.34,112388.0,43.2013,43.2208,43.0943,43.1235,112388.0
2017-09-06 15:20:00,44.34,44.39,44.28,44.3,116693.0,43.1235,43.1721,43.0652,43.0846,116693.0
2017-09-06 15:30:00,44.31,44.32,44.24,44.27,111768.0,43.0943,43.1041,43.0263,43.0554,111768.0
2017-09-06 15:40:00,44.28,44.41,44.27,44.37,243937.0,43.0652,43.1916,43.0554,43.1527,243937.0
2017-09-06 15:50:00,44.36,44.37,44.28,44.32,536017.0,43.143,43.1527,43.0652,43.1041,536017.0
2017-09-07 09:30:00,44.19,44.63,44.07,44.27,167863.0,42.9776,43.4056,42.8609,43.0554,167863.0
2017-09-07 09:40:00,44.27,44.33,44.09,44.11,126059.0,43.0554,43.1138,42.8804,42.8998,126059.0
2017-09-07 09:50:00,44.1,44.14,43.94,44.06,163337.0,42.8901,42.929,42.7345,42.8512,163337.0
2017-09-07 10:00:00,44.05,44.12,43.97,44.11,143388.0,42.8415,42.9095,42.7637,42.8998,143388.0
2017-09-07 10:10:00,44.11,44.15,44.03,44.04,74486.0,42.8998,42.9387,42.822,42.8317,74486.0
2017-09-07 10:20:00,44.05,44.11,43.85,43.85,98801.0,42.8415,42.8998,42.647,42.647,98801.0
2017-09-07 10:30:00,43.85,43.88,43.77,43.83,124510.0,42.647,42.6761,42.5691,42.6275,124510.0
2017-09-07 10:40:00,43.83,43.94,43.82,43.86,109100.0,42.6275,42.7345,42.6178,42.6567,109100.0
2017-09-07 10:50:00,43.86,43.95,43.83,43.93,124348.0,42.6567,42.7442,42.6275,42.7248,124348.0
2017-09-07 11:00:00,43.92,43.94,43.79,43.84,111402.0,42.715,42.7345,42.5886,42.6372,111402.0
2017-09-07 11:10:00,43.84,43.87,43.67,43.68,116601.0,42.6372,42.6664,42.4719,42.4816,116601.0
2017-09-07 11:20:00,43.68,43.72,43.61,43.63,137707.0,42.4816,42.5205,42.4135,42.433,137707.0
2017-09-07 11:30:00,43.62,43.66,43.53,43.65,127363.0,42.4233,42.4622,42.3357,42.4524,127363.0
2017-09-07 11:40:00,43.65,43.65,43.54,43.56,86039.0,42.4524,42.4524,42.3455,42.3649,86039.0
2017-09-07 11:50:00,43.56,43.78,43.55,43.73,78382.0,42.3649,42.5789,42.3552,42.5302,78382.0
2017-09-07 12:00:00,43.73,43.74,43.66,43.71,50872.0,42.5302,42.54,42.4622,42.5108,50872.0
2017-09-07 12:10:00,43.72,43.74,43.62,43.65,63668.0,42.5205,42.54,42.4233,42.4524,63668.0
2017-09-07 12:20:00,43.65,43.74,43.65,43.7,66296.0,42.4524,42.54,42.4524,42.5011,66296.0
2017-09-07 12:30:00,43.7,43.73,43.66,43.71,60511.0,42.5011,42.5302,42.4622,42.5108,60511.0
2017-09-07 12:40:00,43.71,43.83,43.7,43.77,70083.0,42.5108,42.6275,42.5011,42.5691,70083.0
2017-09-07 12:50:00,43.76,43.84,43.76,43.81,63810.0,42.5594,42.6372,42.5594,42.608,63810.0
2017-09-07 13:00:00,43.81,43.81,43.73,43.79,117751.0,42.608,42.608,42.5302,42.5886,117751.0
2017-09-07 13:10:00,43.79,43.89,43.78,43.88,82023.0,42.5886,42.6859,42.5789,42.6761,82023.0
2017-09-07 13:20:00,43.88,43.94,43.82,43.94,94886.0,42.6761,42.7345,42.6178,42.7345,94886.0
2017-09-07 13:30:00,43.93,43.96,43.87,43.9,72895.0,42.7248,42.7539,42.6664,42.6956,72895.0
2017-09-07 13:40:00,43.89,43.92,43.85,43.88,63864.0,42.6859,42.715,42.647,42.6761,63864.0
2017-09-07 13:50:00,43.87,43.89,43.81,43.85,65179.0,42.6664,42.6859,42.608,42.647,65179.0
2017-09-07 14:00:00,43.84,43.86,43.8,43.81,83634.0,42.6372,42.6567,42.5983,42.608,83634.0
2017-09-07 14:10:00,43.81,43.82,43.75,43.77,63175.0,42.608,42.6178,42.5497,42.5691,63175.0
2017-09-07 14:20:00,43.77,43.77,43.67,43.68,85595.0,42.5691,42.5691,42.4719,42.4816,85595.0
2017-09-07 14:30:00,43.67,43.71,43.63,43.64,109414.0,42.4719,42.5108,42.433,42.4427,109414.0
2017-09-07 14:40:00,43.64,43.73,43.6,43.71,102166.0,42.4427,42.5302,42.4038,42.5108,102166.0
2017-09-07 14:50:00,43.71,43.8,43.71,43.8,68855.0,42.5108,42.5983,42.5108,42.5983,68855.0
2017-09-07 15:00:00,43.81,43.85,43.73,43.78,156332.0,42.608,42.647,42.5302,42.5789,156332.0
2017-09-07 15:10:00,43.78,43.79,43.68,43.71,91319.0,42.5789,42.5886,42.4816,42.5108,91319.0
2017-09-07 15:20:00,43.71,43.78,43.69,43.75,124282.0,42.5108,42.5789,42.4913,42.5497,124282.0
2017-09-07 15:30:00,43.76,43.77,43.73,43.77,187715.0,42.5594,42.5691,42.5302,42.5691,187715.0
2017-09-07 15:40:00,43.77,43.82,43.74,43.79,230582.0,42.5691,42.6178,42.54,42.5886,230582.0
2017-09-07 15:50:00,43.79,43.85,43.75,43.83,425028.0,42.5886,42.647,42.5497,42.6275,425028.0
2017-09-08 09:30:00,43.81,43.93,43.5,43.55,148227.0,42.608,42.7248,42.3066,42.3552,148227.0
2017-09-08 09:40:00,43.51,43.69,43.49,43.64,101234.0,42.3163,42.4913,42.2968,42.4427,101234.0
2017-09-08 09:50:00,43.64,43.84,43.56,43.83,114761.0,42.4427,42.6372,42.3649,42.6275,114761.0
2017-09-08 10:00:00,43.82,43.92,43.76,43.82,123694.0,42.6178,42.715,42.5594,42.6178,123694.0
2017-09-08 10:10:00,43.81,43.84,43.74,43.77,68276.0,42.608,42.6372,42.54,42.5691,68276.0
2017-09-08 10:20:00,43.77,43.83,43.74,43.8,149132.0,42.5691,42.6275,42.54,42.5983,149132.0
2017-09-08 10:30:00,43.79,43.81,43.71,43.76,84048.0,42.5886,42.608,42.5108,42.5594,84048.0
2017-09-08 10:40:00,43.77,43.96,43.76,43.94,87924.0,42.5691,42.7539,42.5594,42.7345,87924.0
2017-09-08 10:50:00,43.95,43.96,43.83,43.9,88009.0,42.7442,42.7539,42.6275,42.6956,88009.0
2017-09-08 11:00:00,43.89,44.0,43.87,43.95,128915.0,42.6859,42.7928,42.6664,42.7442,128915.0
2017-09-08 11:10:00,43.95,44.0,43.93,43.94,94699.0,42.7442,42.7928,42.7248,42.7345,94699.0
2017-09-08 11:20:00,43.94,44.09,43.93,44.01,162847.0,42.7345,42.8804,42.7248,42.8026,162847.0
2017-09-08 11:30:00,44.0,44.03,43.95,44.0,56832.0,42.7928,42.822,42.7442,42.7928,56832.0
2017-09-08 11:40:00,44.01,44.11,43.95,44.08,106525.0,42.8026,42.8998,42.7442,42.8706,106525.0
2017-09-08 11:50:00,44.09,44.11,43.98,44.0,77525.0,42.8804,42.8998,42.7734,42.7928,77525.0
2017-09-08 12:00:00,44.01,44.02,43.9,43.9,77528.0,42.8026,42.8123,42.6956,42.6956,77528.0
2017-09-08 12:10:00,43.9,43.95,43.84,43.95,115419.0,42.6956,42.7442,42.6372,42.7442,115419.0
2017-09-08 12:20:00,43.95,44.01,43.94,43.97,60502.0,42.7442,42.8026,42.7345,42.7637,60502.0
2017-09-08 12:30:00,43.98,44.04,43.96,44.02,33054.0,42.7734,42.8317,42.7539,42.8123,33054.0
2017-09-08 12:40:00,44.02,44.02,43.97,44.01,43384.0,42.8123,42.8123,42.7637,42.8026,43384.0
2017-09-08 12:50:00,44.01,44.01,43.93,43.94,35111.0,42.8026,42.8026,42.7248,42.7345,35111.0
2017-09-08 13:00:00,43.93,43.96,43.91,43.93,91261.0,42.7248,42.7539,42.7053,42.7248,91261.0
2017-09-08 13:10:00,43.93,43.94,43.88,43.88,38257.0,42.7248,42.7345,42.6761,42.6761,38257.0
2017-09-08 13:20:00,43.89,43.9,43.82,43.82,44206.0,42.6859,42.6956,42.6178,42.6178,44206.0
2017-09-08 13:30:00,43.82,43.85,43.76,43.84,97116.0,42.6178,42.647,42.5594,42.6372,97116.0
2017-09-08 13:40:00,43.85,43.91,43.85,43.87,72928.0,42.647,42.7053,42.647,42.6664,72928.0
2017-09-08 13:50:00,43.88,43.94,43.85,43.94,51064.0,42.6761,42.7345,42.647,42.7345,51064.0
2017-09-08 14:00:00,43.94,43.98,43.9,43.9,48939.0,42.7345,42.7734,42.6956,42.6956,48939.0
2017-09-08 14:10:00,43.89,43.98,43.89,43.97,76879.0,42.6859,42.7734,42.6859,42.7637,76879.0
2017-09-08 14:20:00,43.97,43.98,43.9,43.9,40612.0,42.7637,42.7734,42.6956,42.6956,40612.0
2017-09-08 14:30:00,43.9,43.97,43.89,43.89,80677.0,42.6956,42.7637,42.6859,42.6859,80677.0
2017-09-08 14:40:00,43.89,43.9,43.79,43.81,72463.0,42.6859,42.6956,42.5886,42.608,72463.0
2017-09-08 14:50:00,43.81,43.85,43.78,43.8,88955.0,42.608,42.647,42.5789,42.5983,88955.0
2017-09-08 15:00:00,43.8,43.83,43.78,43.81,73349.0,42.5983,42.6275,42.5789,42.608,73349.0
2017-09-08 15:10:00,43.8,43.83,43.74,43.75,54388.0,42.5983,42.6275,42.54,42.5497,54388.0
2017-09-08 15:20:00,43.74,43.78,43.72,43.72,93769.0,42.54,42.5789,42.5205,42.5205,93769.0
2017-09-08 15:30:00,43.72,43.72,43.64,43.68,174472.0,42.5205,42.5205,42.4427,42.4816,174472.0
2017-09-08 15:40:00,43.68,43.68,43.56,43.64,251394.0,42.4816,42.4816,42.3649,42.4427,251394.0
2017-09-08 15:50:00,43.64,43.65,43.57,43.6,483258.0,42.4427,42.4524,42.3746,42.4038,483258.0
2017-09-11 09:30:00,44.01,44.46,44.0,44.12,276818.0,42.8026,43.2402,42.7928,42.9095,276818.0
2017-09-11 09:40:00,44.13,44.5,44.13,44.47,204415.0,42.9193,43.2791,42.9193,43.2499,204415.0
2017-09-11 09:50:00,44.48,44.71,44.47,44.66,234622.0,43.2597,43.4834,43.2499,43.4347,234622.0
2017-09-11 10:00:00,44.66,44.96,44.66,44.95,310577.0,43.4347,43.7265,43.4347,43.7168,310577.0
2017-09-11 10:10:00,44.94,45.03,44.88,44.91,281951.0,43.707,43.7946,43.6487,43.6779,281951.0
2017-09-11 10:20:00,44.91,45.09,44.9,45.01,192498.0,43.6779,43.8529,43.6681,43.7751,192498.0
2017-09-11 10:30:00,45.0,45.08,44.99,45.05,106874.0,43.7654,43.8432,43.7557,43.814,106874.0
2017-09-11 10:40:00,45.05,45.15,44.98,45.04,163136.0,43.814,43.9113,43.7459,43.8043,163136.0
2017-09-11 10:50:00,45.04,45.13,44.98,45.03,107649.0,43.8043,43.8918,43.7459,43.7946,107649.0
2017-09-11 11:00:00,45.03,45.06,44.98,45.06,84778.0,43.7946,43.8238,43.7459,43.8238,84778.0
2017-09-11 11:10:00,45.07,45.07,44.94,44.95,90151.0,43.8335,43.8335,43.707,43.7168,90151.0
2017-09-11 11:20:00,44.94,44.99,44.82,44.84,79232.0,43.707,43.7557,43.5903,43.6098,79232.0
2017-09-11 11:30:00,44.83,44.95,44.83,44.95,59612.0,43.6001,43.7168,43.6001,43.7168,59612.0
2017-09-11 11:40:00,44.94,44.96,44.86,44.9,70456.0,43.707,43.7265,43.6292,43.6681,70456.0
2017-09-11 11:50:00,44.9,44.96,44.85,44.86,89894.0,43.6681,43.7265,43.6195,43.6292,89894.0
2017-09-11 12:00:00,44.86,44.89,44.81,44.87,158331.0,43.6292,43.6584,43.5806,43.639,158331.0
2017-09-11 12:10:00,44.86,44.98,44.85,44.95,68496.0,43.6292,43.7459,43.6195,43.7168,68496.0
2017-09-11 12:20:00,44.94,45.05,44.94,45.0,48565.0,43.707,43.814,43.707,43.7654,48565.0
2017-09-11 12:30:00,45.01,45.12,44.99,45.06,111118.0,43.7751,43.8821,43.7557,43.8238,111118.0
2017-09-11 12:40:00,45.05,45.2,45.04,45.17,132996.0,43.814,43.9599,43.8043,43.9307,132996.0
2017-09-11 12:50:00,45.17,45.23,45.14,45.21,121520.0,43.9307,43.9891,43.9016,43.9696,121520.0
2017-09-11 13:00:00,45.21,45.34,45.21,45.33,109825.0,43.9696,44.0961,43.9696,44.0863,109825.0
2017-09-11 13:10:00,45.34,45.44,45.33,45.41,133281.0,44.0961,44.1933,44.0863,44.1642,133281.0
2017-09-11 13:20:00,45.41,45.58,45.41,45.56,107064.0,44.1642,44.3295,44.1642,44.31,107064.0
2017-09-11 13:30:00,45.57,45.63,45.56,45.61,175664.0,44.3198,44.3781,44.31,44.3587,175664.0
2017-09-11 13:40:00,45.61,45.73,45.58,45.7,135457.0,44.3587,44.4754,44.3295,44.4462,135457.0
2017-09-11 13:50:00,45.71,45.81,45.67,45.73,243245.0,44.4559,44.5532,44.417,44.4754,243245.0
2017-09-11 14:00:00,45.74,45.81,45.73,45.78,129679.0,44.4851,44.5532,44.4754,44.524,129679.0
2017-09-11 14:10:00,45.77,45.88,45.75,45.87,143624.0,44.5143,44.6213,44.4948,44.6115,143624.0
2017-09-11 14:20:00,45.86,46.02,45.85,46.0,264972.0,44.6018,44.7574,44.5921,44.738,264972.0
2017-09-11 14:30:00,46.01,46.09,45.99,46.01,201402.0,44.7477,44.8255,44.7282,44.7477,201402.0
2017-09-11 14:40:00,46.02,46.03,45.87,45.87,134504.0,44.7574,44.7671,44.6115,44.6115,134504.0
2017-09-11 14:50:00,45.87,45.89,45.71,45.72,140215.0,44.6115,44.631,44.4559,44.4656,140215.0
2017-09-11 15:00:00,45.71,45.72,45.56,45.63,205990.0,44.4559,44.4656,44.31,44.3781,205990.0
2017-09-11 15:10:00,45.64,45.73,45.6,45.7,103841.0,44.3878,44.4754,44.3489,44.4462,103841.0
2017-09-11 15:20:00,45.71,45.74,45.65,45.7,169131.0,44.4559,44.4851,44.3976,44.4462,169131.0
2017-09-11 15:30:00,45.71,45.76,45.69,45.76,208210.0,44.4559,44.5045,44.4365,44.5045,208210.0
2017-09-11 15:40:00,45.76,45.84,45.76,45.81,315529.0,44.5045,44.5824,44.5045,44.5532,315529.0
2017-09-11 15:50:00,45.81,45.92,45.72,45.86,958399.0,44.5532,44.6602,44.4656,44.6018,958399.0
2017-09-12 09:30:00,45.9,46.08,45.76,45.97,217184.0,44.6407,44.8158,44.5045,44.7088,217184.0
2017-09-12 09:40:00,45.98,46.04,45.77,45.88,208972.0,44.7185,44.7769,44.5143,44.6213,208972.0
2017-09-12 09:50:00,45.91,46.19,45.8,46.16,219153.0,44.6504,44.9228,44.5435,44.8936,219153.0
2017-09-12 10:00:00,46.15,46.23,46.07,46.19,211423.0,44.8838,44.9617,44.806,44.9228,211423.0
2017-09-12 10:10:00,46.17,46.19,45.75,45.79,220806.0,44.9033,44.9228,44.4948,44.5337,220806.0
2017-09-12 10:20:00,45.78,45.91,45.74,45.82,151586.0,44.524,44.6504,44.4851,44.5629,151586.0
2017-09-12 10:30:00,45.83,45.87,45.65,45.66,131580.0,44.5726,44.6115,44.3976,44.4073,131580.0
2017-09-12 10:40:00,45.66,45.71,45.63,45.71,117100.0,44.4073,44.4559,44.3781,44.4559,117100.0
2017-09-12 10:50:00,45.71,45.92,45.71,45.82,104625.0,44.4559,44.6602,44.4559,44.5629,104625.0
2017-09-12 11:00:00,45.83,45.88,45.77,45.86,92272.0,44.5726,44.6213,44.5143,44.6018,92272.0
2017-09-12 11:10:00,45.86,45.87,45.73,45.78,70784.0,44.6018,44.6115,44.4754,44.524,70784.0
2017-09-12 11:20:00,45.78,45.84,45.7,45.82,100005.0,44.524,44.5824,44.4462,44.5629,100005.0
2017-09-12 11:30:00,45.82,45.88,45.73,45.76,500110.0,44.5629,44.6213,44.4754,44.5045,500110.0
2017-09-12 11:40:00,45.76,45.81,45.72,45.74,48715.0,44.5045,44.5532,44.4656,44.4851,48715.0
2017-09-12 11:50:00,45.73,45.76,45.69,45.75,56178.0,44.4754,44.5045,44.4365,44.4948,56178.0
2017-09-12 12:00:00,45.75,45.79,45.69,45.79,65251.0,44.4948,44.5337,44.4365,44.5337,65251.0
2017-09-12 12:10:00,45.79,45.96,45.78,45.85,98669.0,44.5337,44.6991,44.524,44.5921,98669.0
2017-09-12 12:20:00,45.85,45.92,45.84,45.86,51343.0,44.5921,44.6602,44.5824,44.6018,51343.0
2017-09-12 12:30:00,45.85,45.94,45.83,45.87,55071.0,44.5921,44.6796,44.5726,44.6115,55071.0
2017-09-12 12:40:00,45.87,45.96,45.85,45.95,48480.0,44.6115,44.6991,44.5921,44.6893,48480.0
2017-09-12 12:50:00,45.95,46.05,45.91,46.05,100024.0,44.6893,44.7866,44.6504,44.7866,100024.0
2017-09-12 13:00:00,46.05,46.11,46.02,46.04,97740.0,44.7866,44.8449,44.7574,44.7769,97740.0
2017-09-12 13:10:00,46.04,46.08,46.01,46.06,75118.0,44.7769,44.8158,44.7477,44.7963,75118.0
2017-09-12 13:20:00,46.07,46.14,46.05,46.09,77879.0,44.806,44.8741,44.7866,44.8255,77879.0
2017-09-12 13:30:00,46.08,46.19,46.08,46.19,66683.0,44.8158,44.9228,44.8158,44.9228,66683.0
2017-09-12 13:40:00,46.19,46.28,46.17,46.22,152190.0,44.9228,45.0103,44.9033,44.9519,152190.0
2017-09-12 13:50:00,46.23,46.3,46.15,46.27,159576.0,44.9617,45.0297,44.8838,45.0006,159576.0
2017-09-12 14:00:00,46.27,46.3,46.23,46.28,113295.0,45.0006,45.0297,44.9617,45.0103,113295.0
2017-09-12 14:10:00,46.27,46.33,46.27,46.29,89076.0,45.0006,45.0589,45.0006,45.02,89076.0
2017-09-12 14:20:00,46.29,46.35,46.27,46.34,114817.0,45.02,45.0784,45.0006,45.0686,114817.0
2017-09-12 14:30:00,46.34,46.42,46.3,46.35,131085.0,45.0686,45.1464,45.0297,45.0784,131085.0
2017-09-12 14:40:00,46.35,46.38,46.23,46.27,121965.0,45.0784,45.1075,44.9617,45.0006,121965.0
2017-09-12 14:50:00,46.26,46.45,46.25,46.41,110004.0,44.9908,45.1756,44.9811,45.1367,110004.0
2017-09-12 15:00:00,46.41,46.44,46.31,46.36,133888.0,45.1367,45.1659,45.0395,45.0881,133888.0
2017-09-12 15:10:00,46.37,46.46,46.33,46.35,176047.0,45.0978,45.1853,45.0589,45.0784,176047.0
2017-09-12 15:20:00,46.35,46.45,46.34,46.41,165870.0,45.0784,45.1756,45.0686,45.1367,165870.0
2017-09-12 15:30:00,46.41,46.48,46.28,46.28,190791.0,45.1367,45.2048,45.0103,45.0103,190791.0
2017-09-12 15:40:00,46.29,46.32,46.21,46.3,236814.0,45.02,45.0492,44.9422,45.0297,236814.0
2017-09-12 15:50:00,46.29,46.33,46.24,46.3,459441.0,45.02,45.0589,44.9714,45.0297,459441.0
2017-09-13 09:30:00,46.35,47.17,46.1,47.13,479924.0,45.0784,45.8759,44.8352,45.837,479924.0
2017-09-13 09:40:00,47.14,47.21,46.82,47.0,400255.0,45.8467,45.9148,45.5355,45.7105,400255.0
2017-09-13 09:50:00,47.01,47.08,46.9,46.92,232620.0,45.7203,45.7883,45.6133,45.6327,232620.0
2017-09-13 10:00:00,46.92,46.99,46.73,46.83,276297.0,45.6327,45.7008,45.4479,45.5452,276297.0
2017-09-13 10:10:00,46.84,46.99,46.78,46.97,230493.0,45.5549,45.7008,45.4966,45.6814,230493.0
2017-09-13 10:20:00,46.98,47.0,46.81,46.93,214839.0,45.6911,45.7105,45.5257,45.6424,214839.0
2017-09-13 10:30:00,46.94,46.98,46.78,46.94,149663.0,45.6522,45.6911,45.4966,45.6522,149663.0
2017-09-13 10:40:00,46.95,47.13,46.94,47.07,149665.0,45.6619,45.837,45.6522,45.7786,149665.0
2017-09-13 10:50:00,47.06,47.2,47.02,47.15,131104.0,45.7689,45.905,45.73,45.8564,131104.0
2017-09-13 11:00:00,47.15,47.23,47.11,47.13,122750.0,45.8564,45.9342,45.8175,45.837,122750.0
2017-09-13 11:10:00,47.13,47.31,47.12,47.29,200913.0,45.837,46.012,45.8272,45.9926,200913.0
2017-09-13 11:20:00,47.29,47.46,47.29,47.41,233316.0,45.9926,46.1579,45.9926,46.1093,233316.0
2017-09-13 11:30:00,47.4,47.43,47.3,47.31,126166.0,46.0996,46.1287,46.0023,46.012,126166.0
2017-09-13 11:40:00,47.31,47.44,47.31,47.38,92032.0,46.012,46.1385,46.012,46.0801,92032.0
2017-09-13 11:50:00,47.38,47.58,47.38,47.52,155131.0,46.0801,46.2746,46.0801,46.2163,155131.0
2017-09-13 12:00:00,47.52,47.53,47.26,47.33,114984.0,46.2163,46.226,45.9634,46.0315,114984.0
2017-09-13 12:10:00,47.32,47.48,47.31,47.46,92428.0,46.0217,46.1774,46.012,46.1579,92428.0
2017-09-13 12:20:00,47.46,47.46,47.24,47.33,119584.0,46.1579,46.1579,45.9439,46.0315,119584.0
2017-09-13 12:30:00,47.33,47.34,47.12,47.24,152671.0,46.0315,46.0412,45.8272,45.9439,152671.0
2017-09-13 12:40:00,47.23,47.31,47.17,47.19,114554.0,45.9342,46.012,45.8759,45.8953,114554.0
2017-09-13 12:50:00,47.2,47.21,47.14,47.21,78438.0,45.905,45.9148,45.8467,45.9148,78438.0
2017-09-13 13:00:00,47.21,47.22,47.11,47.14,83709.0,45.9148,45.9245,45.8175,45.8467,83709.0
2017-09-13 13:10:00,47.14,47.15,47.06,47.12,139981.0,45.8467,45.8564,45.7689,45.8272,139981.0
2017-09-13 13:20:00,47.12,47.12,47.04,47.09,77673.0,45.8272,45.8272,45.7494,45.7981,77673.0
2017-09-13 13:30:00,47.08,47.16,47.04,47.04,59949.0,45.7883,45.8661,45.7494,45.7494,59949.0
2017-09-13 13:40:00,47.05,47.16,47.05,47.12,58240.0,45.7592,45.8661,45.7592,45.8272,58240.0
2017-09-13 13:50:00,47.13,47.25,47.12,47.23,91453.0,45.837,45.9537,45.8272,45.9342,91453.0
2017-09-13 14:00:00,47.23,47.26,47.18,47.26,103901.0,45.9342,45.9634,45.8856,45.9634,103901.0
2017-09-13 14:10:00,47.26,47.28,47.22,47.22,104597.0,45.9634,45.9828,45.9245,45.9245,104597.0
2017-09-13 14:20:00,47.23,47.24,47.11,47.14,130782.0,45.9342,45.9439,45.8175,45.8467,130782.0
2017-09-13 14:30:00,47.14,47.25,47.13,47.24,89972.0,45.8467,45.9537,45.837,45.9439,89972.0
2017-09-13 14:40:00,47.25,47.25,47.1,47.15,73545.0,45.9537,45.9537,45.8078,45.8564,73545.0
2017-09-13 14:50:00,47.15,47.2,47.12,47.17,105109.0,45.8564,45.905,45.8272,45.8759,105109.0
2017-09-13 15:00:00,47.16,47.21,47.12,47.13,109841.0,45.8661,45.9148,45.8272,45.837,109841.0
2017-09-13 15:10:00,47.13,47.13,47.03,47.04,132045.0,45.837,45.837,45.7397,45.7494,132045.0
2017-09-13 15:20:00,47.04,47.06,47.0,47.01,108159.0,45.7494,45.7689,45.7105,45.7203,108159.0
2017-09-13 15:30:00,47.01,47.06,46.96,47.02,205374.0,45.7203,45.7689,45.6716,45.73,205374.0
2017-09-13 15:40:00,47.02,47.09,46.98,47.02,243587.0,45.73,45.7981,45.6911,45.73,243587.0
2017-09-13 15:50:00,47.03,47.1,46.94,47.01,707293.0,45.7397,45.8078,45.6522,45.7203,707293.0
2017-09-14 09:30:00,46.79,46.94,46.7,46.8,161389.0,45.5063,45.6522,45.4188,45.516,161389.0
2017-09-14 09:40:00,46.82,46.85,46.63,46.68,138633.0,45.5355,45.5646,45.3507,45.3993,138633.0
2017-09-14 09:50:00,46.66,46.91,46.66,46.83,134450.0,45.3799,45.623,45.3799,45.5452,134450.0
2017-09-14 10:00:00,46.82,46.82,46.71,46.71,96535.0,45.5355,45.5355,45.4285,45.4285,96535.0
2017-09-14 10:10:00,46.71,46.72,46.5,46.52,131543.0,45.4285,45.4382,45.2242,45.2437,131543.0
2017-09-14 10:20:00,46.52,46.59,46.4,46.42,139085.0,45.2437,45.3118,45.127,45.1464,139085.0
2017-09-14 10:30:00,46.42,46.75,46.41,46.71,277260.0,45.1464,45.4674,45.1367,45.4285,277260.0
2017-09-14 10:40:00,46.71,46.73,46.66,46.71,97965.0,45.4285,45.4479,45.3799,45.4285,97965.0
2017-09-14 10:50:00,46.71,46.81,46.69,46.79,82126.0,45.4285,45.5257,45.409,45.5063,82126.0
2017-09-14 11:00:00,46.79,46.84,46.74,46.82,106091.0,45.5063,45.5549,45.4577,45.5355,106091.0
2017-09-14 11:10:00,46.82,46.9,46.82,46.86,79357.0,45.5355,45.6133,45.5355,45.5744,79357.0
2017-09-14 11:20:00,46.85,46.89,46.82,46.87,64102.0,45.5646,45.6035,45.5355,45.5841,64102.0
2017-09-14 11:30:00,46.88,46.88,46.8,46.8,48983.0,45.5938,45.5938,45.516,45.516,48983.0
2017-09-14 11:40:00,46.79,46.8,46.66,46.67,79287.0,45.5063,45.516,45.3799,45.3896,79287.0
2017-09-14 11:50:00,46.68,46.76,46.62,46.76,70816.0,45.3993,45.4771,45.341,45.4771,70816.0
2017-09-14 12:00:00,46.76,46.79,46.69,46.69,60314.0,45.4771,45.5063,45.409,45.409,60314.0
2017-09-14 12:10:00,46.7,46.76,46.69,46.73,41105.0,45.4188,45.4771,45.409,45.4479,41105.0
2017-09-14 12:20:00,46.73,46.73,46.64,46.72,49102.0,45.4479,45.4479,45.3604,45.4382,49102.0
2017-09-14 12:30:00,46.71,46.76,46.68,46.68,37028.0,45.4285,45.4771,45.3993,45.3993,37028.0
2017-09-14 12:40:00,46.68,46.69,46.63,46.64,40908.0,45.3993,45.409,45.3507,45.3604,40908.0
2017-09-14 12:50:00,46.64,46.65,46.57,46.57,100483.0,45.3604,45.3701,45.2923,45.2923,100483.0
2017-09-14 13:00:00,46.56,46.58,46.55,46.57,36832.0,45.2826,45.3021,45.2729,45.2923,36832.0
2017-09-14 13:10:00,46.57,46.57,46.51,46.53,55180.0,45.2923,45.2923,45.234,45.2534,55180.0
2017-09-14 13:20:00,46.53,46.55,46.51,46.51,63396.0,45.2534,45.2729,45.234,45.234,63396.0
2017-09-14 13:30:00,46.51,46.52,46.44,46.46,55928.0,45.234,45.2437,45.1659,45.1853,55928.0
2017-09-14 13:40:00,46.47,46.5,46.45,46.47,83548.0,45.1951,45.2242,45.1756,45.1951,83548.0
2017-09-14 13:50:00,46.47,46.58,46.43,46.5,78427.0,45.1951,45.3021,45.1562,45.2242,78427.0
2017-09-14 14:00:00,46.5,46.52,46.47,46.49,64912.0,45.2242,45.2437,45.1951,45.2145,64912.0
2017-09-14 14:10:00,46.49,46.51,46.45,46.48,68945.0,45.2145,45.234,45.1756,45.2048,68945.0
2017-09-14 14:20:00,46.48,46.5,46.45,46.48,49505.0,45.2048,45.2242,45.1756,45.2048,49505.0
2017-09-14 14:30:00,46.48,46.49,46.44,46.46,50076.0,45.2048,45.2145,45.1659,45.1853,50076.0
2017-09-14 14:40:00,46.46,46.47,46.38,46.39,133341.0,45.1853,45.1951,45.1075,45.1173,133341.0
2017-09-14 14:50:00,46.37,46.42,46.35,46.4,110840.0,45.0978,45.1464,45.0784,45.127,110840.0
2017-09-14 15:00:00,46.39,46.43,46.37,46.39,75148.0,45.1173,45.1562,45.0978,45.1173,75148.0
2017-09-14 15:10:00,46.39,46.42,46.38,46.39,101197.0,45.1173,45.1464,45.1075,45.1173,101197.0
2017-09-14 15:20:00,46.39,46.42,46.35,46.37,113340.0,45.1173,45.1464,45.0784,45.0978,113340.0
2017-09-14 15:30:00,46.38,46.39,46.33,46.33,202681.0,45.1075,45.1173,45.0589,45.0589,202681.0
2017-09-14 15:40:00,46.33,46.36,46.21,46.24,375424.0,45.0589,45.0881,44.9422,44.9714,375424.0
2017-09-14 15:50:00,46.24,46.25,46.12,46.18,654717.0,44.9714,44.9811,44.8547,44.913,654717.0
2017-09-15 09:30:00,45.28,45.94,45.19,45.66,1220499.0,44.0377,44.6796,43.9502,44.4073,1220499.0
2017-09-15 09:40:00,45.65,45.74,45.39,45.7,294520.0,44.3976,44.4851,44.1447,44.4462,294520.0
2017-09-15 09:50:00,45.69,45.7,45.52,45.55,146842.0,44.4365,44.4462,44.2711,44.3003,146842.0
2017-09-15 10:00:00,45.55,45.68,45.53,45.63,118855.0,44.3003,44.4267,44.2809,44.3781,118855.0
2017-09-15 10:10:00,45.65,45.88,45.56,45.86,122415.0,44.3976,44.6213,44.31,44.6018,122415.0
2017-09-15 10:20:00,45.86,45.97,45.83,45.92,130799.0,44.6018,44.7088,44.5726,44.6602,130799.0
2017-09-15 10:30:00,45.92,46.01,45.88,45.98,104006.0,44.6602,44.7477,44.6213,44.7185,104006.0
2017-09-15 10:40:00,45.99,46.04,45.91,45.97,99450.0,44.7282,44.7769,44.6504,44.7088,99450.0
2017-09-15 10:50:00,45.98,46.01,45.89,45.94,141590.0,44.7185,44.7477,44.631,44.6796,141590.0
2017-09-15 11:00:00,45.94,46.01,45.89,46.0,134471.0,44.6796,44.7477,44.631,44.738,134471.0
2017-09-15 11:10:00,46.0,46.04,45.85,45.89,223147.0,44.738,44.7769,44.5921,44.631,223147.0
2017-09-15 11:20:00,45.89,45.9,45.83,45.83,85917.0,44.631,44.6407,44.5726,44.5726,85917.0
2017-09-15 11:30:00,45.84,45.9,45.77,45.89,84039.0,44.5824,44.6407,44.5143,44.631,84039.0
2017-09-15 11:40:00,45.9,45.92,45.75,45.78,89363.0,44.6407,44.6602,44.4948,44.524,89363.0
2017-09-15 11:50:00,45.77,45.82,45.66,45.8,60348.0,44.5143,44.5629,44.4073,44.5435,60348.0
2017-09-15 12:00:00,45.8,45.88,45.71,45.85,75516.0,44.5435,44.6213,44.4559,44.5921,75516.0
2017-09-15 12:10:00,45.86,45.95,45.86,45.89,91145.0,44.6018,44.6893,44.6018,44.631,91145.0
2017-09-15 12:20:00,45.9,45.93,45.82,45.84,63185.0,44.6407,44.6699,44.5629,44.5824,63185.0
2017-09-15 12:30:00,45.84,45.99,45.84,45.96,71862.0,44.5824,44.7282,44.5824,44.6991,71862.0
2017-09-15 12:40:00,45.95,46.01,45.91,46.0,61856.0,44.6893,44.7477,44.6504,44.738,61856.0
2017-09-15 12:50:00,45.99,46.01,45.96,45.99,35429.0,44.7282,44.7477,44.6991,44.7282,35429.0
2017-09-15 13:00:00,45.99,46.0,45.91,45.97,48135.0,44.7282,44.738,44.6504,44.7088,48135.0
2017-09-15 13:10:00,45.97,46.01,45.92,45.93,77240.0,44.7088,44.7477,44.6602,44.6699,77240.0
2017-09-15 13:20:00,45.93,46.0,45.89,45.99,45829.0,44.6699,44.738,44.631,44.7282,45829.0
2017-09-15 13:30:00,45.99,46.02,45.98,45.99,38684.0,44.7282,44.7574,44.7185,44.7282,38684.0
2017-09-15 13:40:00,45.99,46.03,45.96,45.97,45587.0,44.7282,44.7671,44.6991,44.7088,45587.0
2017-09-15 13:50:00,45.97,46.0,45.82,45.83,91596.0,44.7088,44.738,44.5629,44.5726,91596.0
2017-09-15 14:00:00,45.83,45.9,45.82,45.9,66193.0,44.5726,44.6407,44.5629,44.6407,66193.0
2017-09-15 14:10:00,45.9,45.95,45.89,45.91,59150.0,44.6407,44.6893,44.631,44.6504,59150.0
2017-09-15 14:20:00,45.91,45.96,45.88,45.9,56491.0,44.6504,44.6991,44.6213,44.6407,56491.0
2017-09-15 14:30:00,45.9,45.92,45.79,45.84,62973.0,44.6407,44.6602,44.5337,44.5824,62973.0
2017-09-15 14:40:00,45.84,45.95,45.83,45.93,83182.0,44.5824,44.6893,44.5726,44.6699,83182.0
2017-09-15 14:50:00,45.93,45.94,45.86,45.9,81450.0,44.6699,44.6796,44.6018,44.6407,81450.0
2017-09-15 15:00:00,45.91,45.97,45.86,45.88,67533.0,44.6504,44.7088,44.6018,44.6213,67533.0
2017-09-15 15:10:00,45.89,45.92,45.82,45.84,71044.0,44.631,44.6602,44.5629,44.5824,71044.0
2017-09-15 15:20:00,45.84,45.89,45.8,45.85,133748.0,44.5824,44.631,44.5435,44.5921,133748.0
2017-09-15 15:30:00,45.84,45.94,45.84,45.89,167303.0,44.5824,44.6796,44.5824,44.631,167303.0
2017-09-15 15:40:00,45.89,45.96,45.87,45.93,184039.0,44.631,44.6991,44.6115,44.6699,184039.0
2017-09-15 15:50:00,45.93,46.02,45.92,45.98,1073360.0,44.6699,44.7574,44.6602,44.7185,1073360.0
2017-09-18 09:30:00,46.02,46.3,45.77,46.07,205590.0,44.7574,45.0297,44.5143,44.806,205590.0
2017-09-18 09:40:00,46.05,46.06,45.69,45.77,124290.0,44.7866,44.7963,44.4365,44.5143,124290.0
2017-09-18 09:50:00,45.76,45.77,45.53,45.59,102489.0,44.5045,44.5143,44.2809,44.3392,102489.0
2017-09-18 10:00:00,45.59,45.65,45.45,45.5,150150.0,44.3392,44.3976,44.2031,44.2517,150150.0
2017-09-18 10:10:00,45.49,45.51,45.36,45.39,123239.0,44.242,44.2614,44.1155,44.1447,123239.0
2017-09-18 10:20:00,45.38,45.47,45.36,45.45,98498.0,44.135,44.2225,44.1155,44.2031,98498.0
2017-09-18 10:30:00,45.46,45.61,45.45,45.51,109106.0,44.2128,44.3587,44.2031,44.2614,109106.0
2017-09-18 10:40:00,45.51,45.59,45.46,45.55,75262.0,44.2614,44.3392,44.2128,44.3003,75262.0
2017-09-18 10:50:00,45.56,45.58,45.46,45.53,55761.0,44.31,44.3295,44.2128,44.2809,55761.0
2017-09-18 11:00:00,45.53,45.56,45.42,45.48,176764.0,44.2809,44.31,44.1739,44.2322,176764.0
2017-09-18 11:10:00,45.48,45.51,45.39,45.46,133471.0,44.2322,44.2614,44.1447,44.2128,133471.0
2017-09-18 11:20:00,45.45,45.51,45.44,45.5,86297.0,44.2031,44.2614,44.1933,44.2517,86297.0
2017-09-18 11:30:00,45.49,45.49,45.33,45.36,139883.0,44.242,44.242,44.0863,44.1155,139883.0
2017-09-18 11:40:00,45.37,45.4,45.32,45.37,132519.0,44.1252,44.1544,44.0766,44.1252,132519.0
2017-09-18 11:50:00,45.37,45.48,45.33,45.41,180958.0,44.1252,44.2322,44.0863,44.1642,180958.0
2017-09-18 12:00:00,45.41,45.43,45.37,45.41,39391.0,44.1642,44.1836,44.1252,44.1642,39391.0
2017-09-18 12:10:00,45.41,45.52,45.4,45.51,103476.0,44.1642,44.2711,44.1544,44.2614,103476.0
2017-09-18 12:20:00,45.52,45.55,45.47,45.54,93942.0,44.2711,44.3003,44.2225,44.2906,93942.0
2017-09-18 12:30:00,45.54,45.55,45.47,45.53,65575.0,44.2906,44.3003,44.2225,44.2809,65575.0
2017-09-18 12:40:00,45.53,45.53,45.48,45.49,66622.0,44.2809,44.2809,44.2322,44.242,66622.0
2017-09-18 12:50:00,45.49,45.53,45.47,45.49,99583.0,44.242,44.2809,44.2225,44.242,99583.0
2017-09-18 13:00:00,45.5,45.52,45.46,45.46,53221.0,44.2517,44.2711,44.2128,44.2128,53221.0
2017-09-18 13:10:00,45.46,45.5,45.42,45.47,48999.0,44.2128,44.2517,44.1739,44.2225,48999.0
2017-09-18 13:20:00,45.47,45.48,45.37,45.38,59519.0,44.2225,44.2322,44.1252,44.135,59519.0
2017-09-18 13:30:00,45.39,45.41,45.35,45.39,51460.0,44.1447,44.1642,44.1058,44.1447,51460.0
2017-09-18 13:40:00,45.38,45.48,45.38,45.47,67522.0,44.135,44.2322,44.135,44.2225,67522.0
2017-09-18 13:50:00,45.47,45.5,45.4,45.4,44636.0,44.2225,44.2517,44.1544,44.1544,44636.0
2017-09-18 14:00:00,45.39,45.44,45.39,45.41,35164.0,44.1447,44.1933,44.1447,44.1642,35164.0
2017-09-18 14:10:00,45.41,45.43,45.34,45.36,49473.0,44.1642,44.1836,44.0961,44.1155,49473.0
2017-09-18 14:20:00,45.37,45.47,45.35,45.45,61499.0,44.1252,44.2225,44.1058,44.2031,61499.0
2017-09-18 14:30:00,45.46,45.47,45.38,45.41,57378.0,44.2128,44.2225,44.135,44.1642,57378.0
2017-09-18 14:40:00,45.41,45.42,45.35,45.39,68010.0,44.1642,44.1739,44.1058,44.1447,68010.0
2017-09-18 14:50:00,45.39,45.39,45.32,45.35,60855.0,44.1447,44.1447,44.0766,44.1058,60855.0
2017-09-18 15:00:00,45.35,45.47,45.35,45.45,63235.0,44.1058,44.2225,44.1058,44.2031,63235.0
2017-09-18 15:10:00,45.46,45.48,45.4,45.4,52565.0,44.2128,44.2322,44.1544,44.1544,52565.0
2017-09-18 15:20:00,45.4,45.44,45.37,45.41,49514.0,44.1544,44.1933,44.1252,44.1642,49514.0
2017-09-18 15:30:00,45.41,45.42,45.35,45.41,88970.0,44.1642,44.1739,44.1058,44.1642,88970.0
2017-09-18 15:40:00,45.41,45.42,45.32,45.33,128492.0,44.1642,44.1739,44.0766,44.0863,128492.0
2017-09-18 15:50:00,45.33,45.36,45.27,45.31,389428.0,44.0863,44.1155,44.028,44.0669,389428.0
2017-09-19 09:30:00,45.3,45.45,45.2,45.35,122284.0,44.0572,44.2031,43.9599,44.1058,122284.0
2017-09-19 09:40:00,45.36,45.66,45.31,45.54,162530.0,44.1155,44.4073,44.0669,44.2906,162530.0
2017-09-19 09:50:00,45.54,45.61,45.46,45.54,282031.0,44.2906,44.3587,44.2128,44.2906,282031.0
2017-09-19 10:00:00,45.55,45.64,45.38,45.48,195839.0,44.3003,44.3878,44.135,44.2322,195839.0
2017-09-19 10:10:00,45.46,45.48,45.29,45.34,129296.0,44.2128,44.2322,44.0474,44.0961,129296.0
2017-09-19 10:20:00,45.33,45.35,45.24,45.29,81249.0,44.0863,44.1058,43.9988,44.0474,81249.0
2017-09-19 10:30:00,45.3,45.34,45.19,45.24,82523.0,44.0572,44.0961,43.9502,43.9988,82523.0
2017-09-19 10:40:00,45.25,45.28,45.16,45.19,73179.0,44.0085,44.0377,43.921,43.9502,73179.0
2017-09-19 10:50:00,45.2,45.24,44.77,44.78,384291.0,43.9599,43.9988,43.5417,43.5514,384291.0
2017-09-19 11:00:00,44.79,45.04,44.35,44.41,384754.0,43.5612,43.8043,43.1332,43.1916,384754.0
2017-09-19 11:10:00,44.41,44.64,44.4,44.62,313408.0,43.1916,43.4153,43.1819,43.3958,313408.0
2017-09-19 11:20:00,44.61,44.64,44.54,44.56,146155.0,43.3861,43.4153,43.318,43.3375,146155.0
2017-09-19 11:30:00,44.56,44.57,44.37,44.37,154893.0,43.3375,43.3472,43.1527,43.1527,154893.0
2017-09-19 11:40:00,44.37,44.45,44.27,44.3,135701.0,43.1527,43.2305,43.0554,43.0846,135701.0
2017-09-19 11:50:00,44.31,44.31,44.21,44.21,142455.0,43.0943,43.0943,42.9971,42.9971,142455.0
2017-09-19 12:00:00,44.22,44.37,44.22,44.32,139195.0,43.0068,43.1527,43.0068,43.1041,139195.0
2017-09-19 12:10:00,44.32,44.33,44.11,44.2,155463.0,43.1041,43.1138,42.8998,42.9873,155463.0
2017-09-19 12:20:00,44.2,44.26,44.16,44.25,130246.0,42.9873,43.0457,42.9484,43.036,130246.0
2017-09-19 12:30:00,44.26,44.26,44.03,44.05,169670.0,43.0457,43.0457,42.822,42.8415,169670.0
2017-09-19 12:40:00,44.06,44.29,44.06,44.23,150747.0,42.8512,43.0749,42.8512,43.0165,150747.0
2017-09-19 12:50:00,44.24,44.34,44.19,44.21,99444.0,43.0263,43.1235,42.9776,42.9971,99444.0
2017-09-19 13:00:00,44.21,44.26,44.19,44.25,74960.0,42.9971,43.0457,42.9776,43.036,74960.0
2017-09-19 13:10:00,44.26,44.27,44.21,44.23,65624.0,43.0457,43.0554,42.9971,43.0165,65624.0
2017-09-19 13:20:00,44.23,44.23,44.11,44.17,118419.0,43.0165,43.0165,42.8998,42.9582,118419.0
2017-09-19 13:30:00,44.16,44.2,44.1,44.13,107983.0,42.9484,42.9873,42.8901,42.9193,107983.0
2017-09-19 13:40:00,44.13,44.18,44.11,44.18,208303.0,42.9193,42.9679,42.8998,42.9679,208303.0
2017-09-19 13:50:00,44.18,44.29,44.17,44.29,74555.0,42.9679,43.0749,42.9582,43.0749,74555.0
2017-09-19 14:00:00,44.29,44.41,44.29,44.37,103140.0,43.0749,43.1916,43.0749,43.1527,103140.0
2017-09-19 14:10:00,44.36,44.53,44.35,44.51,243001.0,43.143,43.3083,43.1332,43.2888,243001.0
2017-09-19 14:20:00,44.5,44.58,44.5,44.55,109504.0,43.2791,43.3569,43.2791,43.3277,109504.0
2017-09-19 14:30:00,44.55,44.61,44.55,44.58,65518.0,43.3277,43.3861,43.3277,43.3569,65518.0
2017-09-19 14:40:00,44.57,44.6,44.56,44.59,64812.0,43.3472,43.3764,43.3375,43.3666,64812.0
2017-09-19 14:50:00,44.59,44.59,44.48,44.53,104667.0,43.3666,43.3666,43.2597,43.3083,104667.0
2017-09-19 15:00:00,44.53,44.56,44.5,44.54,169923.0,43.3083,43.3375,43.2791,43.318,169923.0
2017-09-19 15:10:00,44.54,44.55,44.51,44.55,92820.0,43.318,43.3277,43.2888,43.3277,92820.0
2017-09-19 15:20:00,44.55,44.59,44.55,44.55,68322.0,43.3277,43.3666,43.3277,43.3277,68322.0
2017-09-19 15:30:00,44.55,44.56,44.47,44.53,134414.0,43.3277,43.3375,43.2499,43.3083,134414.0
2017-09-19 15:40:00,44.53,44.53,44.47,44.48,195687.0,43.3083,43.3083,43.2499,43.2597,195687.0
2017-09-19 15:50:00,44.48,44.48,44.36,44.39,421473.0,43.2597,43.2597,43.143,43.1721,421473.0
2017-09-20 09:30:00,44.92,44.92,44.46,44.66,412810.0,43.6876,43.6876,43.2402,43.4347,412810.0
2017-09-20 09:40:00,44.64,44.78,44.49,44.73,162289.0,43.4153,43.5514,43.2694,43.5028,162289.0
2017-09-20 09:50:00,44.71,45.33,44.7,45.23,260031.0,43.4834,44.0863,43.4736,43.9891,260031.0
2017-09-20 10:00:00,45.23,45.29,45.05,45.09,91074.0,43.9891,44.0474,43.814,43.8529,91074.0
2017-09-20 10:10:00,45.09,45.1,44.97,45.09,81393.0,43.8529,43.8627,43.7362,43.8529,81393.0
2017-09-20 10:20:00,45.08,45.15,45.03,45.06,55340.0,43.8432,43.9113,43.7946,43.8238,55340.0
2017-09-20 10:30:00,45.06,45.32,45.06,45.3,97914.0,43.8238,44.0766,43.8238,44.0572,97914.0
2017-09-20 10:40:00,45.3,45.35,45.23,45.28,88832.0,44.0572,44.1058,43.9891,44.0377,88832.0
2017-09-20 10:50:00,45.27,45.48,45.27,45.41,137040.0,44.028,44.2322,44.028,44.1642,137040.0
2017-09-20 11:00:00,45.42,45.48,45.35,45.35,105753.0,44.1739,44.2322,44.1058,44.1058,105753.0
2017-09-20 11:10:00,45.36,45.48,45.34,45.4,64223.0,44.1155,44.2322,44.0961,44.1544,64223.0
2017-09-20 11:20:00,45.4,45.47,45.36,45.4,76424.0,44.1544,44.2225,44.1155,44.1544,76424.0
2017-09-20 11:30:00,45.4,45.45,45.34,45.4,44750.0,44.1544,44.2031,44.0961,44.1544,44750.0
2017-09-20 11:40:00,45.4,45.47,45.37,45.4,63537.0,44.1544,44.2225,44.1252,44.1544,63537.0
2017-09-20 11:50:00,45.41,45.41,45.32,45.33,86901.0,44.1642,44.1642,44.0766,44.0863,86901.0
2017-09-20 12:00:00,45.33,45.47,45.31,45.43,59530.0,44.0863,44.2225,44.0669,44.1836,59530.0
2017-09-20 12:10:00,45.44,45.56,45.43,45.54,64936.0,44.1933,44.31,44.1836,44.2906,64936.0
2017-09-20 12:20:00,45.54,45.56,45.43,45.44,56188.0,44.2906,44.31,44.1836,44.1933,56188.0
2017-09-20 12:30:00,45.44,45.46,45.35,45.39,46247.0,44.1933,44.2128,44.1058,44.1447,46247.0
2017-09-20 12:40:00,45.38,45.42,45.24,45.27,104410.0,44.135,44.1739,43.9988,44.028,104410.0
2017-09-20 12:50:00,45.28,45.28,45.19,45.2,77222.0,44.0377,44.0377,43.9502,43.9599,77222.0
2017-09-20 13:00:00,45.2,45.26,45.14,45.25,63113.0,43.9599,44.0183,43.9016,44.0085,63113.0
2017-09-20 13:10:00,45.24,45.33,45.22,45.25,51394.0,43.9988,44.0863,43.9794,44.0085,51394.0
2017-09-20 13:20:00,45.26,45.3,45.24,45.3,32892.0,44.0183,44.0572,43.9988,44.0572,32892.0
2017-09-20 13:30:00,45.3,45.36,45.27,45.36,59536.0,44.0572,44.1155,44.028,44.1155,59536.0
2017-09-20 13:40:00,45.36,45.41,45.31,45.38,42875.0,44.1155,44.1642,44.0669,44.135,42875.0
2017-09-20 13:50:00,45.39,45.44,45.34,45.36,35624.0,44.1447,44.1933,44.0961,44.1155,35624.0
2017-09-20 14:00:00,45.35,45.36,45.2,45.29,56383.0,44.1058,44.1155,43.9599,44.0474,56383.0
2017-09-20 14:10:00,45.29,45.32,45.22,45.23,68729.0,44.0474,44.0766,43.9794,43.9891,68729.0
2017-09-20 14:20:00,45.22,45.22,45.08,45.09,95904.0,43.9794,43.9794,43.8432,43.8529,95904.0
2017-09-20 14:30:00,45.09,45.2,45.08,45.18,68453.0,43.8529,43.9599,43.8432,43.9405,68453.0
2017-09-20 14:40:00,45.17,45.29,45.14,45.29,76953.0,43.9307,44.0474,43.9016,44.0474,76953.0
2017-09-20 14:50:00,45.28,45.49,45.26,45.45,72193.0,44.0377,44.242,44.0183,44.2031,72193.0
2017-09-20 15:00:00,45.44,45.45,45.37,45.37,70808.0,44.1933,44.2031,44.1252,44.1252,70808.0
2017-09-20 15:10:00,45.37,45.39,45.34,45.38,67781.0,44.1252,44.1447,44.0961,44.135,67781.0
2017-09-20 15:20:00,45.37,45.38,45.32,45.34,61246.0,44.1252,44.135,44.0766,44.0961,61246.0
2017-09-20 15:30:00,45.34,45.37,45.31,45.31,103076.0,44.0961,44.1252,44.0669,44.0669,103076.0
2017-09-20 15:40:00,45.31,45.31,45.22,45.29,118667.0,44.0669,44.0669,43.9794,44.0474,118667.0
2017-09-20 15:50:00,45.29,45.44,45.28,45.43,447748.0,44.0474,44.1933,44.0377,44.1836,447748.0
2017-09-21 09:30:00,45.47,45.47,45.14,45.19,124669.0,44.2225,44.2225,43.9016,43.9502,124669.0
2017-09-21 09:40:00,45.18,45.22,44.99,45.06,107053.0,43.9405,43.9794,43.7557,43.8238,107053.0
2017-09-21 09:50:00,45.06,45.2,45.01,45.17,163916.0,43.8238,43.9599,43.7751,43.9307,163916.0
2017-09-21 10:00:00,45.17,45.38,45.16,45.36,102762.0,43.9307,44.135,43.921,44.1155,102762.0
2017-09-21 10:10:00,45.36,45.6,45.36,45.6,311034.0,44.1155,44.3489,44.1155,44.3489,311034.0
2017-09-21 10:20:00,45.6,45.74,45.57,45.73,152983.0,44.3489,44.4851,44.3198,44.4754,152983.0
2017-09-21 10:30:00,45.73,45.86,45.69,45.71,154503.0,44.4754,44.6018,44.4365,44.4559,154503.0
2017-09-21 10:40:00,45.71,45.76,45.66,45.69,148648.0,44.4559,44.5045,44.4073,44.4365,148648.0
2017-09-21 10:50:00,45.7,45.79,45.6,45.76,131364.0,44.4462,44.5337,44.3489,44.5045,131364.0
2017-09-21 11:00:00,45.76,45.93,45.74,45.93,99784.0,44.5045,44.6699,44.4851,44.6699,99784.0
2017-09-21 11:10:00,45.93,46.12,45.92,46.09,214148.0,44.6699,44.8547,44.6602,44.8255,214148.0
2017-09-21 11:20:00,46.08,46.12,46.03,46.1,96933.0,44.8158,44.8547,44.7671,44.8352,96933.0
2017-09-21 11:30:00,46.09,46.32,46.09,46.29,100596.0,44.8255,45.0492,44.8255,45.02,100596.0
2017-09-21 11:40:00,46.28,46.36,46.28,46.33,128851.0,45.0103,45.0881,45.0103,45.0589,128851.0
2017-09-21 11:50:00,46.33,46.34,46.22,46.32,88833.0,45.0589,45.0686,44.9519,45.0492,88833.0
2017-09-21 12:00:00,46.32,46.49,46.32,46.42,172287.0,45.0492,45.2145,45.0492,45.1464,172287.0
2017-09-21 12:10:00,46.41,46.45,46.37,46.44,71035.0,45.1367,45.1756,45.0978,45.1659,71035.0
2017-09-21 12:20:00,46.44,46.52,46.41,46.45,136056.0,45.1659,45.2437,45.1367,45.1756,136056.0
2017-09-21 12:30:00,46.44,46.46,46.38,46.45,75643.0,45.1659,45.1853,45.1075,45.1756,75643.0
2017-09-21 12:40:00,46.45,46.49,46.44,46.48,82151.0,45.1756,45.2145,45.1659,45.2048,82151.0
2017-09-21 12:50:00,46.47,46.54,46.47,46.53,67087.0,45.1951,45.2631,45.1951,45.2534,67087.0
2017-09-21 13:00:00,46.53,46.57,46.47,46.52,64797.0,45.2534,45.2923,45.1951,45.2437,64797.0
2017-09-21 13:10:00,46.52,46.53,46.49,46.52,49339.0,45.2437,45.2534,45.2145,45.2437,49339.0
2017-09-21 13:20:00,46.52,46.54,46.39,46.41,124912.0,45.2437,45.2631,45.1173,45.1367,124912.0
2017-09-21 13:30:00,46.41,46.42,46.21,46.23,71135.0,45.1367,45.1464,44.9422,44.9617,71135.0
2017-09-21 13:40:00,46.23,46.25,46.13,46.13,62935.0,44.9617,44.9811,44.8644,44.8644,62935.0
2017-09-21 13:50:00,46.14,46.26,46.12,46.2,53291.0,44.8741,44.9908,44.8547,44.9325,53291.0
2017-09-21 14:00:00,46.21,46.33,46.21,46.29,66959.0,44.9422,45.0589,44.9422,45.02,66959.0
2017-09-21 14:10:00,46.29,46.29,46.14,46.15,56186.0,45.02,45.02,44.8741,44.8838,56186.0
2017-09-21 14:20:00,46.15,46.3,46.14,46.3,55353.0,44.8838,45.0297,44.8741,45.0297,55353.0
2017-09-21 14:30:00,46.29,46.3,46.25,46.28,40740.0,45.02,45.0297,44.9811,45.0103,40740.0
2017-09-21 14:40:00,46.29,46.33,46.22,46.28,88426.0,45.02,45.0589,44.9519,45.0103,88426.0
2017-09-21 14:50:00,46.3,46.34,46.27,46.33,68238.0,45.0297,45.0686,45.0006,45.0589,68238.0
2017-09-21 15:00:00,46.33,46.36,46.27,46.28,88694.0,45.0589,45.0881,45.0006,45.0103,88694.0
2017-09-21 15:10:00,46.27,46.27,46.17,46.2,47636.0,45.0006,45.0006,44.9033,44.9325,47636.0
2017-09-21 15:20:00,46.2,46.26,46.15,46.25,121769.0,44.9325,44.9908,44.8838,44.9811,121769.0
2017-09-21 15:30:00,46.25,46.31,46.18,46.2,180781.0,44.9811,45.0395,44.913,44.9325,180781.0
2017-09-21 15:40:00,46.2,46.32,46.19,46.32,252018.0,44.9325,45.0492,44.9228,45.0492,252018.0
2017-09-21 15:50:00,46.31,46.38,46.25,46.29,444175.0,45.0395,45.1075,44.9811,45.02,444175.0
2017-09-22 09:30:00,46.58,47.16,46.35,46.46,405083.0,45.3021,45.8661,45.0784,45.1853,405083.0
2017-09-22 09:40:00,46.45,46.99,46.43,46.94,281225.0,45.1756,45.7008,45.1562,45.6522,281225.0
2017-09-22 09:50:00,46.94,46.98,46.83,46.86,189566.0,45.6522,45.6911,45.5452,45.5744,189566.0
2017-09-22 10:00:00,46.85,47.0,46.82,46.98,157366.0,45.5646,45.7105,45.5355,45.6911,157366.0
2017-09-22 10:10:00,46.99,47.1,46.97,46.99,128742.0,45.7008,45.8078,45.6814,45.7008,128742.0
2017-09-22 10:20:00,47.0,47.16,47.0,47.13,109298.0,45.7105,45.8661,45.7105,45.837,109298.0
2017-09-22 10:30:00,47.14,47.34,47.08,47.19,142274.0,45.8467,46.0412,45.7883,45.8953,142274.0
2017-09-22 10:40:00,47.2,47.26,47.03,47.07,118210.0,45.905,45.9634,45.7397,45.7786,118210.0
2017-09-22 10:50:00,47.06,47.09,46.96,47.01,106523.0,45.7689,45.7981,45.6716,45.7203,106523.0
2017-09-22 11:00:00,47.01,47.07,46.99,47.01,101420.0,45.7203,45.7786,45.7008,45.7203,101420.0
2017-09-22 11:10:00,47.0,47.05,46.94,47.01,70961.0,45.7105,45.7592,45.6522,45.7203,70961.0
2017-09-22 11:20:00,47.01,47.05,46.92,47.03,99593.0,45.7203,45.7592,45.6327,45.7397,99593.0
2017-09-22 11:30:00,47.03,47.13,47.0,47.01,63183.0,45.7397,45.837,45.7105,45.7203,63183.0
2017-09-22 11:40:00,47.0,47.09,47.0,47.01,70687.0,45.7105,45.7981,45.7105,45.7203,70687.0
2017-09-22 11:50:00,47.0,47.09,47.0,47.08,44575.0,45.7105,45.7981,45.7105,45.7883,44575.0
2017-09-22 12:00:00,47.08,47.19,47.08,47.17,62680.0,45.7883,45.8953,45.7883,45.8759,62680.0
2017-09-22 12:10:00,47.17,47.2,47.03,47.09,73857.0,45.8759,45.905,45.7397,45.7981,73857.0
2017-09-22 12:20:00,47.09,47.32,47.08,47.29,213372.0,45.7981,46.0217,45.7883,45.9926,213372.0
2017-09-22 12:30:00,47.28,47.4,47.24,47.38,96240.0,45.9828,46.0996,45.9439,46.0801,96240.0
2017-09-22 12:40:00,47.37,47.46,47.31,47.32,121994.0,46.0704,46.1579,46.012,46.0217,121994.0
2017-09-22 12:50:00,47.31,47.35,47.25,47.27,81414.0,46.012,46.0509,45.9537,45.9731,81414.0
2017-09-22 13:00:00,47.27,47.28,47.21,47.21,65758.0,45.9731,45.9828,45.9148,45.9148,65758.0
2017-09-22 13:10:00,47.22,47.23,47.12,47.13,57303.0,45.9245,45.9342,45.8272,45.837,57303.0
2017-09-22 13:20:00,47.13,47.15,47.09,47.14,66461.0,45.837,45.8564,45.7981,45.8467,66461.0
2017-09-22 13:30:00,47.14,47.15,47.1,47.1,61124.0,45.8467,45.8564,45.8078,45.8078,61124.0
2017-09-22 13:40:00,47.11,47.33,47.1,47.3,93508.0,45.8175,46.0315,45.8078,46.0023,93508.0
2017-09-22 13:50:00,47.3,47.36,47.27,47.33,52987.0,46.0023,46.0607,45.9731,46.0315,52987.0
2017-09-22 14:00:00,47.33,47.35,47.23,47.23,68021.0,46.0315,46.0509,45.9342,45.9342,68021.0
2017-09-22 14:10:00,47.23,47.25,47.17,47.21,101171.0,45.9342,45.9537,45.8759,45.9148,101171.0
2017-09-22 14:20:00,47.22,47.25,47.16,47.2,84846.0,45.9245,45.9537,45.8661,45.905,84846.0
2017-09-22 14:30:00,47.21,47.3,47.19,47.26,68266.0,45.9148,46.0023,45.8953,45.9634,68266.0
2017-09-22 14:40:00,47.27,47.28,47.14,47.15,77739.0,45.9731,45.9828,45.8467,45.8564,77739.0
2017-09-22 14:50:00,47.15,47.21,47.13,47.16,85705.0,45.8564,45.9148,45.837,45.8661,85705.0
2017-09-22 15:00:00,47.17,47.22,47.16,47.17,61949.0,45.8759,45.9245,45.8661,45.8759,61949.0
2017-09-22 15:10:00,47.17,47.24,47.17,47.23,65758.0,45.8759,45.9439,45.8759,45.9342,65758.0
2017-09-22 15:20:00,47.22,47.28,47.2,47.23,93296.0,45.9245,45.9828,45.905,45.9342,93296.0
2017-09-22 15:30:00,47.23,47.28,47.09,47.1,141874.0,45.9342,45.9828,45.7981,45.8078,141874.0
2017-09-22 15:40:00,47.09,47.14,47.09,47.09,147823.0,45.7981,45.8467,45.7981,45.7981,147823.0
2017-09-22 15:50:00,47.1,47.13,47.04,47.07,404742.0,45.8078,45.837,45.7494,45.7786,404742.0
2017-09-25 09:30:00,46.98,47.9,46.89,47.87,435800.0,45.6911,46.5858,45.6035,46.5567,435800.0
2017-09-25 09:40:00,47.87,47.96,47.47,47.5,242816.0,46.5567,46.6442,46.1676,46.1968,242816.0
2017-09-25 09:50:00,47.5,47.54,47.34,47.36,184051.0,46.1968,46.2357,46.0412,46.0607,184051.0
2017-09-25 10:00:00,47.36,47.73,47.36,47.68,149820.0,46.0607,46.4205,46.0607,46.3719,149820.0
2017-09-25 10:10:00,47.68,47.75,47.56,47.71,175828.0,46.3719,46.44,46.2552,46.401,175828.0
2017-09-25 10:20:00,47.71,47.86,47.65,47.7,193307.0,46.401,46.5469,46.3427,46.3913,193307.0
2017-09-25 10:30:00,47.7,47.74,47.58,47.69,121442.0,46.3913,46.4302,46.2746,46.3816,121442.0
2017-09-25 10:40:00,47.69,47.69,47.53,47.54,137842.0,46.3816,46.3816,46.226,46.2357,137842.0
2017-09-25 10:50:00,47.54,47.54,47.34,47.34,178670.0,46.2357,46.2357,46.0412,46.0412,178670.0
2017-09-25 11:00:00,47.35,47.36,47.12,47.19,196662.0,46.0509,46.0607,45.8272,45.8953,196662.0
2017-09-25 11:10:00,47.2,47.44,47.2,47.3,77565.0,45.905,46.1385,45.905,46.0023,77565.0
2017-09-25 11:20:00,47.3,47.52,47.24,47.51,99265.0,46.0023,46.2163,45.9439,46.2065,99265.0
2017-09-25 11:30:00,47.5,47.55,47.4,47.4,88857.0,46.1968,46.2454,46.0996,46.0996,88857.0
2017-09-25 11:40:00,47.4,47.42,47.19,47.28,74047.0,46.0996,46.119,45.8953,45.9828,74047.0
2017-09-25 11:50:00,47.29,47.43,47.28,47.37,81929.0,45.9926,46.1287,45.9828,46.0704,81929.0
2017-09-25 12:00:00,47.35,47.36,47.25,47.29,75324.0,46.0509,46.0607,45.9537,45.9926,75324.0
2017-09-25 12:10:00,47.3,47.34,47.19,47.2,93599.0,46.0023,46.0412,45.8953,45.905,93599.0
2017-09-25 12:20:00,47.21,47.34,47.2,47.28,105936.0,45.9148,46.0412,45.905,45.9828,105936.0
2017-09-25 12:30:00,47.26,47.32,47.21,47.32,37306.0,45.9634,46.0217,45.9148,46.0217,37306.0
2017-09-25 12:40:00,47.32,47.52,47.28,47.47,102810.0,46.0217,46.2163,45.9828,46.1676,102810.0
2017-09-25 12:50:00,47.46,47.74,47.41,47.66,268461.0,46.1579,46.4302,46.1093,46.3524,268461.0
2017-09-25 13:00:00,47.65,47.68,47.48,47.51,129105.0,46.3427,46.3719,46.1774,46.2065,129105.0
2017-09-25 13:10:00,47.52,47.52,47.4,47.41,74791.0,46.2163,46.2163,46.0996,46.1093,74791.0
2017-09-25 13:20:00,47.42,47.46,47.36,47.41,50774.0,46.119,46.1579,46.0607,46.1093,50774.0
2017-09-25 13:30:00,47.41,47.47,47.39,47.44,35655.0,46.1093,46.1676,46.0898,46.1385,35655.0
2017-09-25 13:40:00,47.44,47.46,47.4,47.43,39599.0,46.1385,46.1579,46.0996,46.1287,39599.0
2017-09-25 13:50:00,47.42,47.44,47.39,47.42,36986.0,46.119,46.1385,46.0898,46.119,36986.0
2017-09-25 14:00:00,47.43,47.45,47.4,47.44,41580.0,46.1287,46.1482,46.0996,46.1385,41580.0
2017-09-25 14:10:00,47.44,47.48,47.39,47.45,48657.0,46.1385,46.1774,46.0898,46.1482,48657.0
2017-09-25 14:20:00,47.46,47.51,47.41,47.44,89869.0,46.1579,46.2065,46.1093,46.1385,89869.0
2017-09-25 14:30:00,47.45,47.5,47.41,47.44,61105.0,46.1482,46.1968,46.1093,46.1385,61105.0
2017-09-25 14:40:00,47.45,47.5,47.42,47.46,42311.0,46.1482,46.1968,46.119,46.1579,42311.0
2017-09-25 14:50:00,47.45,47.58,47.43,47.55,57897.0,46.1482,46.2746,46.1287,46.2454,57897.0
2017-09-25 15:00:00,47.56,47.62,47.48,47.61,77949.0,46.2552,46.3135,46.1774,46.3038,77949.0
2017-09-25 15:10:00,47.61,47.68,47.56,47.66,101274.0,46.3038,46.3719,46.2552,46.3524,101274.0
2017-09-25 15:20:00,47.66,47.75,47.61,47.61,142657.0,46.3524,46.44,46.3038,46.3038,142657.0
2017-09-25 15:30:00,47.62,47.64,47.48,47.53,108784.0,46.3135,46.333,46.1774,46.226,108784.0
2017-09-25 15:40:00,47.53,47.7,47.51,47.68,213725.0,46.226,46.3913,46.2065,46.3719,213725.0
2017-09-25 15:50:00,47.67,47.75,47.59,47.72,569371.0,46.3621,46.44,46.2843,46.4108,569371.0
2017-09-26 09:30:00,47.84,48.17,47.55,48.14,154893.0,46.5275,46.8484,46.2454,46.8193,154893.0
2017-09-26 09:40:00,48.14,48.26,47.87,47.96,282332.0,46.8193,46.936,46.5567,46.6442,282332.0
2017-09-26 09:50:00,47.96,48.08,47.69,47.73,90960.0,46.6442,46.7609,46.3816,46.4205,90960.0
2017-09-26 10:00:00,47.74,47.85,47.68,47.7,167339.0,46.4302,46.5372,46.3719,46.3913,167339.0
2017-09-26 10:10:00,47.7,47.79,47.61,47.73,152965.0,46.3913,46.4789,46.3038,46.4205,152965.0
2017-09-26 10:20:00,47.75,47.77,47.52,47.54,105747.0,46.44,46.4594,46.2163,46.2357,105747.0
2017-09-26 10:30:00,47.54,47.64,47.48,47.48,115521.0,46.2357,46.333,46.1774,46.1774,115521.0
2017-09-26 10:40:00,47.49,47.62,47.46,47.48,81885.0,46.1871,46.3135,46.1579,46.1774,81885.0
2017-09-26 10:50:00,47.48,47.57,47.41,47.42,83696.0,46.1774,46.2649,46.1093,46.119,83696.0
2017-09-26 11:00:00,47.43,47.59,47.43,47.47,70053.0,46.1287,46.2843,46.1287,46.1676,70053.0
2017-09-26 11:10:00,47.47,47.57,47.45,47.53,72267.0,46.1676,46.2649,46.1482,46.226,72267.0
2017-09-26 11:20:00,47.53,47.55,47.42,47.42,76887.0,46.226,46.2454,46.119,46.119,76887.0
2017-09-26 11:30:00,47.41,47.54,47.41,47.5,72661.0,46.1093,46.2357,46.1093,46.1968,72661.0
2017-09-26 11:40:00,47.49,47.55,47.46,47.52,63513.0,46.1871,46.2454,46.1579,46.2163,63513.0
2017-09-26 11:50:00,47.52,47.57,47.45,47.57,70338.0,46.2163,46.2649,46.1482,46.2649,70338.0
2017-09-26 12:00:00,47.57,47.64,47.56,47.61,72964.0,46.2649,46.333,46.2552,46.3038,72964.0
2017-09-26 12:10:00,47.61,47.64,47.53,47.53,91172.0,46.3038,46.333,46.226,46.226,91172.0
2017-09-26 12:20:00,47.54,47.55,47.48,47.55,55254.0,46.2357,46.2454,46.1774,46.2454,55254.0
2017-09-26 12:30:00,47.55,47.6,47.4,47.4,74263.0,46.2454,46.2941,46.0996,46.0996,74263.0
2017-09-26 12:40:00,47.39,47.4,47.31,47.35,83260.0,46.0898,46.0996,46.012,46.0509,83260.0
2017-09-26 12:50:00,47.35,47.42,47.28,47.3,53360.0,46.0509,46.119,45.9828,46.0023,53360.0
2017-09-26 13:00:00,47.3,47.31,47.23,47.27,44401.0,46.0023,46.012,45.9342,45.9731,44401.0
2017-09-26 13:10:00,47.26,47.4,47.23,47.37,64498.0,45.9634,46.0996,45.9342,46.0704,64498.0
2017-09-26 13:20:00,47.37,47.43,47.37,47.4,54435.0,46.0704,46.1287,46.0704,46.0996,54435.0
2017-09-26 13:30:00,47.4,47.41,47.36,47.4,64659.0,46.0996,46.1093,46.0607,46.0996,64659.0
2017-09-26 13:40:00,47.4,47.55,47.4,47.55,102813.0,46.0996,46.2454,46.0996,46.2454,102813.0
2017-09-26 13:50:00,47.55,47.56,47.47,47.51,86474.0,46.2454,46.2552,46.1676,46.2065,86474.0
2017-09-26 14:00:00,47.51,47.56,47.44,47.55,74299.0,46.2065,46.2552,46.1385,46.2454,74299.0
2017-09-26 14:10:00,47.55,47.58,47.51,47.57,48082.0,46.2454,46.2746,46.2065,46.2649,48082.0
2017-09-26 14:20:00,47.56,47.62,47.56,47.61,92294.0,46.2552,46.3135,46.2552,46.3038,92294.0
2017-09-26 14:30:00,47.6,47.64,47.56,47.62,69984.0,46.2941,46.333,46.2552,46.3135,69984.0
2017-09-26 14:40:00,47.62,47.65,47.57,47.65,53577.0,46.3135,46.3427,46.2649,46.3427,53577.0
2017-09-26 14:50:00,47.65,47.72,47.65,47.72,87824.0,46.3427,46.4108,46.3427,46.4108,87824.0
2017-09-26 15:00:00,47.72,47.72,47.63,47.65,72435.0,46.4108,46.4108,46.3232,46.3427,72435.0
2017-09-26 15:10:00,47.64,47.67,47.56,47.62,76132.0,46.333,46.3621,46.2552,46.3135,76132.0
2017-09-26 15:20:00,47.62,47.65,47.6,47.62,168024.0,46.3135,46.3427,46.2941,46.3135,168024.0
2017-09-26 15:30:00,47.62,47.76,47.6,47.71,122370.0,46.3135,46.4497,46.2941,46.401,122370.0
2017-09-26 15:40:00,47.71,47.71,47.6,47.67,187308.0,46.401,46.401,46.2941,46.3621,187308.0
2017-09-26 15:50:00,47.67,47.67,47.53,47.6,360602.0,46.3621,46.3621,46.226,46.2941,360602.0
2017-09-27 09:30:00,47.58,48.1,47.58,48.08,200446.0,46.2746,46.7803,46.2746,46.7609,200446.0
2017-09-27 09:40:00,48.05,48.08,47.66,47.68,139610.0,46.7317,46.7609,46.3524,46.3719,139610.0
2017-09-27 09:50:00,47.69,47.95,47.68,47.85,121958.0,46.3816,46.6345,46.3719,46.5372,121958.0
2017-09-27 10:00:00,47.85,47.93,47.66,47.75,103487.0,46.5372,46.615,46.3524,46.44,103487.0
2017-09-27 10:10:00,47.75,47.75,47.41,47.43,138526.0,46.44,46.44,46.1093,46.1287,138526.0
2017-09-27 10:20:00,47.43,47.52,47.4,47.41,131873.0,46.1287,46.2163,46.0996,46.1093,131873.0
2017-09-27 10:30:00,47.4,47.41,47.17,47.22,145230.0,46.0996,46.1093,45.8759,45.9245,145230.0
2017-09-27 10:40:00,47.21,47.28,47.07,47.07,104816.0,45.9148,45.9828,45.7786,45.7786,104816.0
2017-09-27 10:50:00,47.08,47.1,46.85,47.0,153911.0,45.7883,45.8078,45.5646,45.7105,153911.0
2017-09-27 11:00:00,47.0,47.28,46.99,47.21,100762.0,45.7105,45.9828,45.7008,45.9148,100762.0
2017-09-27 11:10:00,47.21,47.26,47.16,47.21,85798.0,45.9148,45.9634,45.8661,45.9148,85798.0
2017-09-27 11:20:00,47.21,47.29,47.19,47.21,82854.0,45.9148,45.9926,45.8953,45.9148,82854.0
2017-09-27 11:30:00,47.2,47.26,47.19,47.23,51861.0,45.905,45.9634,45.8953,45.9342,51861.0
2017-09-27 11:40:00,47.22,47.23,46.98,46.99,139251.0,45.9245,45.9342,45.6911,45.7008,139251.0
2017-09-27 11:50:00,47.0,47.18,47.0,47.09,78137.0,45.7105,45.8856,45.7105,45.7981,78137.0
2017-09-27 12:00:00,47.08,47.1,47.02,47.08,47169.0,45.7883,45.8078,45.73,45.7883,47169.0
2017-09-27 12:10:00,47.08,47.15,47.06,47.09,45603.0,45.7883,45.8564,45.7689,45.7981,45603.0
2017-09-27 12:20:00,47.1,47.12,47.01,47.06,60533.0,45.8078,45.8272,45.7203,45.7689,60533.0
2017-09-27 12:30:00,47.07,47.09,46.99,47.09,60243.0,45.7786,45.7981,45.7008,45.7981,60243.0
2017-09-27 12:40:00,47.09,47.19,47.08,47.14,64828.0,45.7981,45.8953,45.7883,45.8467,64828.0
2017-09-27 12:50:00,47.14,47.17,47.05,47.17,72429.0,45.8467,45.8759,45.7592,45.8759,72429.0
2017-09-27 13:00:00,47.17,47.34,47.16,47.27,111062.0,45.8759,46.0412,45.8661,45.9731,111062.0
2017-09-27 13:10:00,47.28,47.33,47.26,47.29,30891.0,45.9828,46.0315,45.9634,45.9926,30891.0
2017-09-27 13:20:00,47.29,47.29,47.24,47.28,39681.0,45.9926,45.9926,45.9439,45.9828,39681.0
2017-09-27 13:30:00,47.27,47.34,47.25,47.27,42801.0,45.9731,46.0412,45.9537,45.9731,42801.0
2017-09-27 13:40:00,47.26,47.28,47.2,47.21,53618.0,45.9634,45.9828,45.905,45.9148,53618.0
2017-09-27 13:50:00,47.21,47.29,47.18,47.22,56916.0,45.9148,45.9926,45.8856,45.9245,56916.0
2017-09-27 14:00:00,47.23,47.28,47.08,47.14,116919.0,45.9342,45.9828,45.7883,45.8467,116919.0
2017-09-27 14:10:00,47.14,47.18,47.02,47.03,150910.0,45.8467,45.8856,45.73,45.7397,150910.0
2017-09-27 14:20:00,47.03,47.07,46.63,46.77,472316.0,45.7397,45.7786,45.3507,45.4868,472316.0
2017-09-27 14:30:00,46.82,47.03,46.8,46.84,156876.0,45.5355,45.7397,45.516,45.5549,156876.0
2017-09-27 14:40:00,46.84,46.84,46.7,46.77,195975.0,45.5549,45.5549,45.4188,45.4868,195975.0
2017-09-27 14:50:00,46.77,47.06,46.75,47.03,258357.0,45.4868,45.7689,45.4674,45.7397,258357.0
2017-09-27 15:00:00,47.02,47.14,46.9,46.9,170192.0,45.73,45.8467,45.6133,45.6133,170192.0
2017-09-27 15:10:00,46.9,46.97,46.87,46.88,138132.0,45.6133,45.6814,45.5841,45.5938,138132.0
2017-09-27 15:20:00,46.87,46.95,46.81,46.83,138676.0,45.5841,45.6619,45.5257,45.5452,138676.0
2017-09-27 15:30:00,46.83,46.96,46.81,46.95,164175.0,45.5452,45.6716,45.5257,45.6619,164175.0
2017-09-27 15:40:00,46.95,47.0,46.85,46.85,310473.0,45.6619,45.7105,45.5646,45.5646,310473.0
2017-09-27 15:50:00,46.86,46.89,46.82,46.84,495378.0,45.5744,45.6035,45.5355,45.5549,495378.0
2017-09-28 09:30:00,46.78,47.29,46.78,47.09,206132.0,45.4966,45.9926,45.4966,45.7981,206132.0
2017-09-28 09:40:00,47.09,47.69,47.06,47.59,260018.0,45.7981,46.3816,45.7689,46.2843,260018.0
2017-09-28 09:50:00,47.58,47.61,47.34,47.52,261803.0,46.2746,46.3038,46.0412,46.2163,261803.0
2017-09-28 10:00:00,47.52,48.02,47.49,47.99,548446.0,46.2163,46.7025,46.1871,46.6734,548446.0
2017-09-28 10:10:00,48.0,48.19,47.97,48.15,326574.0,46.6831,46.8679,46.6539,46.829,326574.0
2017-09-28 10:20:00,48.15,48.6,48.12,48.37,518757.0,46.829,47.2666,46.7998,47.0429,518757.0
2017-09-28 10:30:00,48.36,48.42,48.12,48.19,291976.0,47.0332,47.0916,46.7998,46.8679,291976.0
2017-09-28 10:40:00,48.19,48.23,48.09,48.1,180588.0,46.8679,46.9068,46.7706,46.7803,180588.0
2017-09-28 10:50:00,48.1,48.1,47.92,48.07,132545.0,46.7803,46.7803,46.6053,46.7512,132545.0
2017-09-28 11:00:00,48.08,48.34,48.07,48.07,195985.0,46.7609,47.0138,46.7512,46.7512,195985.0
2017-09-28 11:10:00,48.07,48.27,47.99,48.27,111904.0,46.7512,46.9457,46.6734,46.9457,111904.0
2017-09-28 11:20:00,48.27,48.34,48.16,48.32,106254.0,46.9457,47.0138,46.8387,46.9943,106254.0
2017-09-28 11:30:00,48.33,48.47,48.29,48.37,107150.0,47.004,47.1402,46.9651,47.0429,107150.0
2017-09-28 11:40:00,48.36,48.47,48.31,48.36,94183.0,47.0332,47.1402,46.9846,47.0332,94183.0
2017-09-28 11:50:00,48.35,48.4,48.15,48.19,150665.0,47.0235,47.0721,46.829,46.8679,150665.0
2017-09-28 12:00:00,48.19,48.24,48.09,48.19,142067.0,46.8679,46.9165,46.7706,46.8679,142067.0
2017-09-28 12:10:00,48.19,48.22,47.91,47.93,281681.0,46.8679,46.8971,46.5956,46.615,281681.0
2017-09-28 12:20:00,47.94,47.97,47.73,47.74,209281.0,46.6247,46.6539,46.4205,46.4302,209281.0
2017-09-28 12:30:00,47.73,47.74,47.52,47.56,124359.0,46.4205,46.4302,46.2163,46.2552,124359.0
2017-09-28 12:40:00,47.57,47.61,47.39,47.56,170475.0,46.2649,46.3038,46.0898,46.2552,170475.0
2017-09-28 12:50:00,47.56,47.77,47.56,47.7,169394.0,46.2552,46.4594,46.2552,46.3913,169394.0
2017-09-28 13:00:00,47.72,47.84,47.63,47.63,126485.0,46.4108,46.5275,46.3232,46.3232,126485.0
2017-09-28 13:10:00,47.64,47.64,47.41,47.48,137823.0,46.333,46.333,46.1093,46.1774,137823.0
2017-09-28 13:20:00,47.49,47.5,47.28,47.28,173145.0,46.1871,46.1968,45.9828,45.9828,173145.0
2017-09-28 13:30:00,47.3,47.32,47.14,47.2,104689.0,46.0023,46.0217,45.8467,45.905,104689.0
2017-09-28 13:40:00,47.2,47.27,47.15,47.2,114269.0,45.905,45.9731,45.8564,45.905,114269.0
2017-09-28 13:50:00,47.21,47.38,47.21,47.33,163068.0,45.9148,46.0801,45.9148,46.0315,163068.0
2017-09-28 14:00:00,47.34,47.46,47.29,47.42,114687.0,46.0412,46.1579,45.9926,46.119,114687.0
2017-09-28 14:10:00,47.42,47.54,47.34,47.53,93291.0,46.119,46.2357,46.0412,46.226,93291.0
2017-09-28 14:20:00,47.53,47.54,47.43,47.51,71956.0,46.226,46.2357,46.1287,46.2065,71956.0
2017-09-28 14:30:00,47.5,47.59,47.47,47.56,177693.0,46.1968,46.2843,46.1676,46.2552,177693.0
2017-09-28 14:40:00,47.56,47.63,47.51,47.54,143895.0,46.2552,46.3232,46.2065,46.2357,143895.0
2017-09-28 14:50:00,47.53,47.54,47.42,47.44,70401.0,46.226,46.2357,46.119,46.1385,70401.0
2017-09-28 15:00:00,47.44,47.46,47.36,47.41,152920.0,46.1385,46.1579,46.0607,46.1093,152920.0
2017-09-28 15:10:00,47.41,47.45,47.36,47.37,104095.0,46.1093,46.1482,46.0607,46.0704,104095.0
2017-09-28 15:20:00,47.38,47.41,47.36,47.37,75512.0,46.0801,46.1093,46.0607,46.0704,75512.0
2017-09-28 15:30:00,47.37,47.38,47.25,47.29,168237.0,46.0704,46.0801,45.9537,45.9926,168237.0
2017-09-28 15:40:00,47.29,47.47,47.27,47.45,258521.0,45.9926,46.1676,45.9731,46.1482,258521.0
2017-09-28 15:50:00,47.45,47.54,47.41,47.49,504148.0,46.1482,46.2357,46.1093,46.1871,504148.0
2017-09-29 09:30:00,47.57,47.85,47.3,47.76,232926.0,46.2649,46.5372,46.0023,46.4497,232926.0
2017-09-29 09:40:00,47.76,47.82,47.47,47.52,172709.0,46.4497,46.508,46.1676,46.2163,172709.0
2017-09-29 09:50:00,47.53,47.56,47.23,47.29,120394.0,46.226,46.2552,45.9342,45.9926,120394.0
2017-09-29 10:00:00,47.29,47.63,47.28,47.62,132606.0,45.9926,46.3232,45.9828,46.3135,132606.0
2017-09-29 10:10:00,47.63,47.69,47.57,47.66,115562.0,46.3232,46.3816,46.2649,46.3524,115562.0
2017-09-29 10:20:00,47.67,47.74,47.55,47.59,95903.0,46.3621,46.4302,46.2454,46.2843,95903.0
2017-09-29 10:30:00,47.59,47.63,47.45,47.63,117625.0,46.2843,46.3232,46.1482,46.3232,117625.0
2017-09-29 10:40:00,47.63,47.66,47.43,47.5,122605.0,46.3232,46.3524,46.1287,46.1968,122605.0
2017-09-29 10:50:00,47.5,47.54,47.46,47.49,91918.0,46.1968,46.2357,46.1579,46.1871,91918.0
2017-09-29 11:00:00,47.49,47.51,47.44,47.49,95032.0,46.1871,46.2065,46.1385,46.1871,95032.0
2017-09-29 11:10:00,47.5,47.63,47.45,47.58,120901.0,46.1968,46.3232,46.1482,46.2746,120901.0
2017-09-29 11:20:00,47.58,47.64,47.53,47.6,73111.0,46.2746,46.333,46.226,46.2941,73111.0
2017-09-29 11:30:00,47.61,47.62,47.46,47.49,119202.0,46.3038,46.3135,46.1579,46.1871,119202.0
2017-09-29 11:40:00,47.49,47.64,47.47,47.63,63998.0,46.1871,46.333,46.1676,46.3232,63998.0
2017-09-29 11:50:00,47.62,47.73,47.61,47.7,51683.0,46.3135,46.4205,46.3038,46.3913,51683.0
2017-09-29 12:00:00,47.71,47.73,47.66,47.69,82909.0,46.401,46.4205,46.3524,46.3816,82909.0
2017-09-29 12:10:00,47.7,47.71,47.66,47.67,41157.0,46.3913,46.401,46.3524,46.3621,41157.0
2017-09-29 12:20:00,47.66,47.72,47.61,47.72,65982.0,46.3524,46.4108,46.3038,46.4108,65982.0
2017-09-29 12:30:00,47.72,47.72,47.62,47.63,130806.0,46.4108,46.4108,46.3135,46.3232,130806.0
2017-09-29 12:40:00,47.64,47.65,47.51,47.51,70249.0,46.333,46.3427,46.2065,46.2065,70249.0
2017-09-29 12:50:00,47.52,47.55,47.46,47.48,67436.0,46.2163,46.2454,46.1579,46.1774,67436.0
2017-09-29 13:00:00,47.49,47.54,47.46,47.51,66002.0,46.1871,46.2357,46.1579,46.2065,66002.0
2017-09-29 13:10:00,47.51,47.6,47.51,47.56,58480.0,46.2065,46.2941,46.2065,46.2552,58480.0
2017-09-29 13:20:00,47.56,47.7,47.56,47.63,82515.0,46.2552,46.3913,46.2552,46.3232,82515.0
2017-09-29 13:30:00,47.63,47.68,47.61,47.66,56285.0,46.3232,46.3719,46.3038,46.3524,56285.0
2017-09-29 13:40:00,47.65,47.66,47.61,47.63,47823.0,46.3427,46.3524,46.3038,46.3232,47823.0
2017-09-29 13:50:00,47.63,47.69,47.6,47.66,73128.0,46.3232,46.3816,46.2941,46.3524,73128.0
2017-09-29 14:00:00,47.65,47.68,47.61,47.61,64653.0,46.3427,46.3719,46.3038,46.3038,64653.0
2017-09-29 14:10:00,47.61,47.68,47.58,47.61,137315.0,46.3038,46.3719,46.2746,46.3038,137315.0
2017-09-29 14:20:00,47.6,47.6,47.49,47.5,76139.0,46.2941,46.2941,46.1871,46.1968,76139.0
2017-09-29 14:30:00,47.5,47.57,47.49,47.5,64853.0,46.1968,46.2649,46.1871,46.1968,64853.0
2017-09-29 14:40:00,47.5,47.63,47.5,47.63,59035.0,46.1968,46.3232,46.1968,46.3232,59035.0
2017-09-29 14:50:00,47.63,47.64,47.54,47.54,58111.0,46.3232,46.333,46.2357,46.2357,58111.0
2017-09-29 15:00:00,47.54,47.59,47.52,47.55,70432.0,46.2357,46.2843,46.2163,46.2454,70432.0
2017-09-29 15:10:00,47.55,47.63,47.54,47.63,79315.0,46.2454,46.3232,46.2357,46.3232,79315.0
2017-09-29 15:20:00,47.62,47.62,47.54,47.54,71113.0,46.3135,46.3135,46.2357,46.2357,71113.0
2017-09-29 15:30:00,47.54,47.62,47.53,47.59,114832.0,46.2357,46.3135,46.226,46.2843,114832.0
2017-09-29 15:40:00,47.58,47.62,47.55,47.56,154911.0,46.2746,46.3135,46.2454,46.2552,154911.0
2017-09-29 15:50:00,47.57,47.57,47.46,47.5,557102.0,46.2649,46.2649,46.1579,46.1968,557102.0
2017-10-02 09:30:00,47.52,47.93,47.45,47.9,293760.0,46.2163,46.615,46.1482,46.5858,293760.0
2017-10-02 09:40:00,47.92,47.93,47.39,47.45,158531.0,46.6053,46.615,46.0898,46.1482,158531.0
2017-10-02 09:50:00,47.48,47.56,47.42,47.53,128430.0,46.1774,46.2552,46.119,46.226,128430.0
2017-10-02 10:00:00,47.5,47.68,47.47,47.62,142975.0,46.1968,46.3719,46.1676,46.3135,142975.0
2017-10-02 10:10:00,47.61,47.75,47.6,47.72,80786.0,46.3038,46.44,46.2941,46.4108,80786.0
2017-10-02 10:20:00,47.71,47.71,47.63,47.64,74146.0,46.401,46.401,46.3232,46.333,74146.0
2017-10-02 10:30:00,47.65,47.71,47.64,47.69,62072.0,46.3427,46.401,46.333,46.3816,62072.0
2017-10-02 10:40:00,47.69,47.78,47.68,47.72,68307.0,46.3816,46.4691,46.3719,46.4108,68307.0
2017-10-02 10:50:00,47.73,47.73,47.64,47.67,176449.0,46.4205,46.4205,46.333,46.3621,176449.0
2017-10-02 11:00:00,47.67,47.78,47.66,47.77,54749.0,46.3621,46.4691,46.3524,46.4594,54749.0
2017-10-02 11:10:00,47.78,47.79,47.68,47.7,62695.0,46.4691,46.4789,46.3719,46.3913,62695.0
2017-10-02 11:20:00,47.7,47.7,47.57,47.58,84981.0,46.3913,46.3913,46.2649,46.2746,84981.0
2017-10-02 11:30:00,47.58,47.62,47.53,47.57,101755.0,46.2746,46.3135,46.226,46.2649,101755.0
2017-10-02 11:40:00,47.56,47.58,47.45,47.48,91868.0,46.2552,46.2746,46.1482,46.1774,91868.0
2017-10-02 11:50:00,47.48,47.49,47.42,47.45,113991.0,46.1774,46.1871,46.119,46.1482,113991.0
2017-10-02 12:00:00,47.44,47.44,47.35,47.41,112766.0,46.1385,46.1385,46.0509,46.1093,112766.0
2017-10-02 12:10:00,47.41,47.43,47.31,47.37,66919.0,46.1093,46.1287,46.012,46.0704,66919.0
2017-10-02 12:20:00,47.37,47.41,47.35,47.36,53870.0,46.0704,46.1093,46.0509,46.0607,53870.0
2017-10-02 12:30:00,47.36,47.4,47.32,47.33,183129.0,46.0607,46.0996,46.0217,46.0315,183129.0
2017-10-02 12:40:00,47.33,47.5,47.31,47.38,77656.0,46.0315,46.1968,46.012,46.0801,77656.0
2017-10-02 12:50:00,47.38,47.42,47.33,47.34,65908.0,46.0801,46.119,46.0315,46.0412,65908.0
2017-10-02 13:00:00,47.34,47.39,47.32,47.38,50350.0,46.0412,46.0898,46.0217,46.0801,50350.0
2017-10-02 13:10:00,47.38,47.43,47.34,47.42,57121.0,46.0801,46.1287,46.0412,46.119,57121.0
2017-10-02 13:20:00,47.43,47.44,47.34,47.36,74189.0,46.1287,46.1385,46.0412,46.0607,74189.0
2017-10-02 13:30:00,47.35,47.37,47.25,47.25,64798.0,46.0509,46.0704,45.9537,45.9537,64798.0
2017-10-02 13:40:00,47.25,47.29,47.22,47.28,95266.0,45.9537,45.9926,45.9245,45.9828,95266.0
2017-10-02 13:50:00,47.27,47.35,47.23,47.32,126305.0,45.9731,46.0509,45.9342,46.0217,126305.0
2017-10-02 14:00:00,47.33,47.57,47.33,47.51,85210.0,46.0315,46.2649,46.0315,46.2065,85210.0
2017-10-02 14:10:00,47.52,47.59,47.49,47.59,76094.0,46.2163,46.2843,46.1871,46.2843,76094.0
2017-10-02 14:20:00,47.59,47.67,47.56,47.64,67966.0,46.2843,46.3621,46.2552,46.333,67966.0
2017-10-02 14:30:00,47.64,47.74,47.63,47.71,85977.0,46.333,46.4302,46.3232,46.401,85977.0
2017-10-02 14:40:00,47.71,47.71,47.63,47.63,69202.0,46.401,46.401,46.3232,46.3232,69202.0
2017-10-02 14:50:00,47.63,47.75,47.63,47.73,82520.0,46.3232,46.44,46.3232,46.4205,82520.0
2017-10-02 15:00:00,47.73,47.73,47.7,47.7,69139.0,46.4205,46.4205,46.3913,46.3913,69139.0
2017-10-02 15:10:00,47.7,47.76,47.69,47.72,125233.0,46.3913,46.4497,46.3816,46.4108,125233.0
2017-10-02 15:20:00,47.71,47.73,47.69,47.7,70375.0,46.401,46.4205,46.3816,46.3913,70375.0
2017-10-02 15:30:00,47.69,47.73,47.66,47.72,82594.0,46.3816,46.4205,46.3524,46.4108,82594.0
2017-10-02 15:40:00,47.72,47.73,47.59,47.68,165284.0,46.4108,46.4205,46.2843,46.3719,165284.0
2017-10-02 15:50:00,47.68,47.75,47.66,47.72,308544.0,46.3719,46.44,46.3524,46.4108,308544.0
2017-10-03 09:30:00,47.66,48.16,47.63,48.09,150206.0,46.3524,46.8387,46.3232,46.7706,150206.0
2017-10-03 09:40:00,48.1,48.83,48.05,48.77,344382.0,46.7803,47.4903,46.7317,47.432,344382.0
2017-10-03 09:50:00,48.82,49.17,48.75,49.01,415813.0,47.4806,47.821,47.4125,47.6654,415813.0
2017-10-03 10:00:00,49.0,49.13,48.88,49.01,230377.0,47.6557,47.7821,47.539,47.6654,230377.0
2017-10-03 10:10:00,49.01,49.16,48.89,49.13,288639.0,47.6654,47.8113,47.5487,47.7821,288639.0
2017-10-03 10:20:00,49.12,49.33,49.09,49.09,280846.0,47.7724,47.9766,47.7432,47.7432,280846.0
2017-10-03 10:30:00,49.1,49.14,48.93,49.09,203775.0,47.7529,47.7918,47.5876,47.7432,203775.0
2017-10-03 10:40:00,49.08,49.5,49.02,49.38,269386.0,47.7335,48.1419,47.6751,48.0252,269386.0
2017-10-03 10:50:00,49.38,49.57,49.35,49.5,294215.0,48.0252,48.21,47.9961,48.1419,294215.0
2017-10-03 11:00:00,49.51,49.69,49.5,49.67,274637.0,48.1517,48.3267,48.1419,48.3073,274637.0
2017-10-03 11:10:00,49.68,49.68,49.42,49.45,153397.0,48.317,48.317,48.0641,48.0933,153397.0
2017-10-03 11:20:00,49.45,49.55,49.37,49.38,116225.0,48.0933,48.1906,48.0155,48.0252,116225.0
2017-10-03 11:30:00,49.37,49.45,49.29,49.45,138266.0,48.0155,48.0933,47.9377,48.0933,138266.0
2017-10-03 11:40:00,49.45,49.72,49.42,49.64,213450.0,48.0933,48.3559,48.0641,48.2781,213450.0
2017-10-03 11:50:00,49.64,49.68,49.52,49.64,86611.0,48.2781,48.317,48.1614,48.2781,86611.0
2017-10-03 12:00:00,49.64,49.85,49.63,49.82,193127.0,48.2781,48.4823,48.2684,48.4532,193127.0
2017-10-03 12:10:00,49.82,49.97,49.75,49.82,192821.0,48.4532,48.599,48.3851,48.4532,192821.0
2017-10-03 12:20:00,49.83,49.84,49.68,49.76,135631.0,48.4629,48.4726,48.317,48.3948,135631.0
2017-10-03 12:30:00,49.78,49.89,49.66,49.84,214629.0,48.4143,48.5212,48.2976,48.4726,214629.0
2017-10-03 12:40:00,49.85,50.08,49.84,49.89,340503.0,48.4823,48.706,48.4726,48.5212,340503.0
2017-10-03 12:50:00,49.88,50.03,49.85,49.91,105472.0,48.5115,48.6574,48.4823,48.5407,105472.0
2017-10-03 13:00:00,49.93,50.04,49.77,49.79,101726.0,48.5601,48.6671,48.4045,48.424,101726.0
2017-10-03 13:10:00,49.79,49.82,49.65,49.67,89582.0,48.424,48.4532,48.2878,48.3073,89582.0
2017-10-03 13:20:00,49.67,49.83,49.67,49.83,103274.0,48.3073,48.4629,48.3073,48.4629,103274.0
2017-10-03 13:30:00,49.85,49.94,49.78,49.86,102257.0,48.4823,48.5699,48.4143,48.4921,102257.0
2017-10-03 13:40:00,49.85,50.09,49.85,50.05,214211.0,48.4823,48.7158,48.4823,48.6769,214211.0
2017-10-03 13:50:00,50.04,50.19,50.0,50.08,91346.0,48.6671,48.813,48.6282,48.706,91346.0
2017-10-03 14:00:00,50.08,50.2,50.02,50.18,72005.0,48.706,48.8227,48.6477,48.8033,72005.0
2017-10-03 14:10:00,50.18,50.26,50.12,50.25,103123.0,48.8033,48.8811,48.7449,48.8714,103123.0
2017-10-03 14:20:00,50.25,50.29,50.17,50.24,156790.0,48.8714,48.9103,48.7936,48.8616,156790.0
2017-10-03 14:30:00,50.24,50.27,50.12,50.13,198354.0,48.8616,48.8908,48.7449,48.7547,198354.0
2017-10-03 14:40:00,50.13,50.19,49.99,49.99,157138.0,48.7547,48.813,48.6185,48.6185,157138.0
2017-10-03 14:50:00,49.99,50.05,49.98,50.02,97898.0,48.6185,48.6769,48.6088,48.6477,97898.0
2017-10-03 15:00:00,50.01,50.05,49.91,49.94,146816.0,48.6379,48.6769,48.5407,48.5699,146816.0
2017-10-03 15:10:00,49.94,49.98,49.92,49.94,119695.0,48.5699,48.6088,48.5504,48.5699,119695.0
2017-10-03 15:20:00,49.94,50.01,49.86,50.0,184725.0,48.5699,48.6379,48.4921,48.6282,184725.0
2017-10-03 15:30:00,50.0,50.21,50.0,50.19,295072.0,48.6282,48.8325,48.6282,48.813,295072.0
2017-10-03 15:40:00,50.19,50.33,50.16,50.33,483093.0,48.813,48.9492,48.7838,48.9492,483093.0
2017-10-03 15:50:00,50.35,50.59,50.31,50.51,1269180.0,48.9686,49.202,48.9297,49.1242,1269180.0
2017-10-04 09:30:00,50.5,51.21,50.49,51.04,601861.0,49.1145,49.805,49.1048,49.6397,601861.0
2017-10-04 09:40:00,51.03,51.53,50.71,51.36,608182.0,49.63,50.1162,49.3187,49.9509,608182.0
2017-10-04 09:50:00,51.38,51.49,51.21,51.47,221725.0,49.9704,50.0773,49.805,50.0579,221725.0
2017-10-04 10:00:00,51.5,51.5,51.1,51.17,230146.0,50.0871,50.0871,49.698,49.7661,230146.0
2017-10-04 10:10:00,51.16,51.53,51.06,51.19,218503.0,49.7564,50.1162,49.6591,49.7856,218503.0
2017-10-04 10:20:00,51.19,51.55,51.19,51.45,189689.0,49.7856,50.1357,49.7856,50.0384,189689.0
2017-10-04 10:30:00,51.46,51.51,51.37,51.48,145022.0,50.0482,50.0968,49.9606,50.0676,145022.0
2017-10-04 10:40:00,51.49,51.67,51.24,51.29,290865.0,50.0773,50.2524,49.8342,49.8828,290865.0
2017-10-04 10:50:00,51.28,51.37,51.13,51.27,150549.0,49.8731,49.9606,49.7272,49.8634,150549.0
2017-10-04 11:00:00,51.28,51.38,51.14,51.33,152498.0,49.8731,49.9704,49.7369,49.9217,152498.0
2017-10-04 11:10:00,51.33,51.45,51.27,51.39,100332.0,49.9217,50.0384,49.8634,49.9801,100332.0
2017-10-04 11:20:00,51.39,51.58,51.34,51.47,102621.0,49.9801,50.1649,49.9315,50.0579,102621.0
2017-10-04 11:30:00,51.48,51.56,51.39,51.5,166130.0,50.0676,50.1454,49.9801,50.0871,166130.0
2017-10-04 11:40:00,51.5,51.52,51.4,51.45,83785.0,50.0871,50.1065,49.9898,50.0384,83785.0
2017-10-04 11:50:00,51.44,51.58,51.42,51.44,86767.0,50.0287,50.1649,50.0093,50.0287,86767.0
2017-10-04 12:00:00,51.44,51.45,51.29,51.31,72359.0,50.0287,50.0384,49.8828,49.9023,72359.0
2017-10-04 12:10:00,51.31,51.33,51.25,51.29,59112.0,49.9023,49.9217,49.8439,49.8828,59112.0
2017-10-04 12:20:00,51.29,51.33,51.23,51.29,46046.0,49.8828,49.9217,49.8245,49.8828,46046.0
2017-10-04 12:30:00,51.28,51.4,51.27,51.33,84425.0,49.8731,49.9898,49.8634,49.9217,84425.0
2017-10-04 12:40:00,51.32,51.32,51.17,51.2,68080.0,49.912,49.912,49.7661,49.7953,68080.0
2017-10-04 12:50:00,51.21,51.24,51.0,51.01,85299.0,49.805,49.8342,49.6008,49.6105,85299.0
2017-10-04 13:00:00,51.02,51.15,51.02,51.08,66740.0,49.6202,49.7467,49.6202,49.6786,66740.0
2017-10-04 13:10:00,51.08,51.08,50.82,50.89,89179.0,49.6786,49.6786,49.4257,49.4938,89179.0
2017-10-04 13:20:00,50.88,50.97,50.81,50.84,69563.0,49.4841,49.5716,49.416,49.4452,69563.0
2017-10-04 13:30:00,50.84,51.06,50.84,51.01,81506.0,49.4452,49.6591,49.4452,49.6105,81506.0
2017-10-04 13:40:00,51.01,51.03,50.83,50.98,102393.0,49.6105,49.63,49.4355,49.5813,102393.0
2017-10-04 13:50:00,50.99,51.05,50.93,50.97,68321.0,49.5911,49.6494,49.5327,49.5716,68321.0
2017-10-04 14:00:00,50.97,51.1,50.93,51.1,50533.0,49.5716,49.698,49.5327,49.698,50533.0
2017-10-04 14:10:00,51.1,51.17,51.0,51.03,71185.0,49.698,49.7661,49.6008,49.63,71185.0
2017-10-04 14:20:00,51.03,51.11,50.93,50.98,95009.0,49.63,49.7078,49.5327,49.5813,95009.0
2017-10-04 14:30:00,51.0,51.06,50.89,50.91,50809.0,49.6008,49.6591,49.4938,49.5133,50809.0
2017-10-04 14:40:00,50.9,50.91,50.85,50.85,46850.0,49.5035,49.5133,49.4549,49.4549,46850.0
2017-10-04 14:50:00,50.85,50.91,50.76,50.79,86179.0,49.4549,49.5133,49.3674,49.3965,86179.0
2017-10-04 15:00:00,50.79,50.88,50.77,50.88,93383.0,49.3965,49.4841,49.3771,49.4841,93383.0
2017-10-04 15:10:00,50.87,50.89,50.77,50.79,90713.0,49.4744,49.4938,49.3771,49.3965,90713.0
2017-10-04 15:20:00,50.79,50.92,50.78,50.87,125839.0,49.3965,49.523,49.3868,49.4744,125839.0
2017-10-04 15:30:00,50.87,50.88,50.72,50.73,185500.0,49.4744,49.4841,49.3285,49.3382,185500.0
2017-10-04 15:40:00,50.74,50.83,50.71,50.75,267683.0,49.3479,49.4355,49.3187,49.3576,267683.0
2017-10-04 15:50:00,50.76,50.78,50.66,50.73,526754.0,49.3674,49.3868,49.2701,49.3382,526754.0
2017-10-05 09:30:00,50.85,50.99,50.26,50.46,182375.0,49.4549,49.5911,48.8811,49.0756,182375.0
2017-10-05 09:40:00,50.46,50.68,50.33,50.46,137101.0,49.0756,49.2896,48.9492,49.0756,137101.0
2017-10-05 09:50:00,50.45,50.63,50.43,50.5,107385.0,49.0659,49.2409,49.0464,49.1145,107385.0
2017-10-05 10:00:00,50.49,50.61,50.41,50.45,113753.0,49.1048,49.2215,49.027,49.0659,113753.0
2017-10-05 10:10:00,50.47,50.58,50.43,50.5,75956.0,49.0853,49.1923,49.0464,49.1145,75956.0
2017-10-05 10:20:00,50.51,50.59,50.45,50.48,63384.0,49.1242,49.202,49.0659,49.0951,63384.0
2017-10-05 10:30:00,50.48,50.57,50.46,50.53,50930.0,49.0951,49.1826,49.0756,49.1437,50930.0
2017-10-05 10:40:00,50.53,50.53,50.44,50.52,92292.0,49.1437,49.1437,49.0562,49.134,92292.0
2017-10-05 10:50:00,50.51,50.57,50.44,50.48,112608.0,49.1242,49.1826,49.0562,49.0951,112608.0
2017-10-05 11:00:00,50.48,50.49,50.3,50.37,101368.0,49.0951,49.1048,48.92,48.9881,101368.0
2017-10-05 11:10:00,50.37,50.51,50.36,50.45,97751.0,48.9881,49.1242,48.9783,49.0659,97751.0
2017-10-05 11:20:00,50.45,50.53,50.42,50.48,67431.0,49.0659,49.1437,49.0367,49.0951,67431.0
2017-10-05 11:30:00,50.48,50.58,50.47,50.49,65988.0,49.0951,49.1923,49.0853,49.1048,65988.0
2017-10-05 11:40:00,50.49,50.59,50.49,50.55,71086.0,49.1048,49.202,49.1048,49.1631,71086.0
2017-10-05 11:50:00,50.55,50.57,50.44,50.52,91290.0,49.1631,49.1826,49.0562,49.134,91290.0
2017-10-05 12:00:00,50.51,50.62,50.47,50.61,59985.0,49.1242,49.2312,49.0853,49.2215,59985.0
2017-10-05 12:10:00,50.62,50.65,50.57,50.59,181574.0,49.2312,49.2604,49.1826,49.202,181574.0
2017-10-05 12:20:00,50.59,50.63,50.52,50.53,70906.0,49.202,49.2409,49.134,49.1437,70906.0
2017-10-05 12:30:00,50.55,50.55,50.42,50.46,71872.0,49.1631,49.1631,49.0367,49.0756,71872.0
2017-10-05 12:40:00,50.48,50.61,50.48,50.55,42319.0,49.0951,49.2215,49.0951,49.1631,42319.0
2017-10-05 12:50:00,50.54,50.57,50.52,50.53,71826.0,49.1534,49.1826,49.134,49.1437,71826.0
2017-10-05 13:00:00,50.52,50.57,50.49,50.54,37968.0,49.134,49.1826,49.1048,49.1534,37968.0
2017-10-05 13:10:00,50.53,50.54,50.38,50.48,59678.0,49.1437,49.1534,48.9978,49.0951,59678.0
2017-10-05 13:20:00,50.48,50.51,50.46,50.5,54958.0,49.0951,49.1242,49.0756,49.1145,54958.0
2017-10-05 13:30:00,50.49,50.51,50.44,50.5,43802.0,49.1048,49.1242,49.0562,49.1145,43802.0
2017-10-05 13:40:00,50.5,50.5,50.43,50.47,51326.0,49.1145,49.1145,49.0464,49.0853,51326.0
2017-10-05 13:50:00,50.46,50.5,50.43,50.49,32122.0,49.0756,49.1145,49.0464,49.1048,32122.0
2017-10-05 14:00:00,50.49,50.55,50.46,50.46,43335.0,49.1048,49.1631,49.0756,49.0756,43335.0
2017-10-05 14:10:00,50.47,50.54,50.46,50.5,44545.0,49.0853,49.1534,49.0756,49.1145,44545.0
2017-10-05 14:20:00,50.5,50.52,50.47,50.48,31940.0,49.1145,49.134,49.0853,49.0951,31940.0
2017-10-05 14:30:00,50.47,50.51,50.45,50.47,54833.0,49.0853,49.1242,49.0659,49.0853,54833.0
2017-10-05 14:40:00,50.47,50.5,50.43,50.45,54030.0,49.0853,49.1145,49.0464,49.0659,54030.0
2017-10-05 14:50:00,50.45,50.48,50.43,50.45,53338.0,49.0659,49.0951,49.0464,49.0659,53338.0
2017-10-05 15:00:00,50.45,50.53,50.42,50.43,79206.0,49.0659,49.1437,49.0367,49.0464,79206.0
2017-10-05 15:10:00,50.43,50.52,50.42,50.51,63905.0,49.0464,49.134,49.0367,49.1242,63905.0
2017-10-05 15:20:00,50.5,50.59,50.49,50.52,140501.0,49.1145,49.202,49.1048,49.134,140501.0
2017-10-05 15:30:00,50.52,50.64,50.51,50.57,146457.0,49.134,49.2507,49.1242,49.1826,146457.0
2017-10-05 15:40:00,50.57,50.57,50.5,50.51,112495.0,49.1826,49.1826,49.1145,49.1242,112495.0
2017-10-05 15:50:00,50.51,50.59,50.49,50.56,345627.0,49.1242,49.202,49.1048,49.1729,345627.0
2017-10-06 09:30:00,50.7,51.39,50.65,51.39,311956.0,49.309,49.9801,49.2604,49.9801,311956.0
2017-10-06 09:40:00,51.4,51.59,51.18,51.5,229128.0,49.9898,50.1746,49.7758,50.0871,229128.0
2017-10-06 09:50:00,51.51,51.52,51.26,51.33,146940.0,50.0968,50.1065,49.8537,49.9217,146940.0
2017-10-06 10:00:00,51.33,51.52,51.23,51.3,148818.0,49.9217,50.1065,49.8245,49.8926,148818.0
2017-10-06 10:10:00,51.31,51.5,51.24,51.26,120666.0,49.9023,50.0871,49.8342,49.8537,120666.0
2017-10-06 10:20:00,51.27,51.28,51.14,51.16,104291.0,49.8634,49.8731,49.7369,49.7564,104291.0
2017-10-06 10:30:00,51.17,51.23,51.01,51.04,83217.0,49.7661,49.8245,49.6105,49.6397,83217.0
2017-10-06 10:40:00,51.03,51.19,51.03,51.11,46584.0,49.63,49.7856,49.63,49.7078,46584.0
2017-10-06 10:50:00,51.1,51.15,50.91,50.93,59902.0,49.698,49.7467,49.5133,49.5327,59902.0
2017-10-06 11:00:00,50.9,50.99,50.87,50.98,57937.0,49.5035,49.5911,49.4744,49.5813,57937.0
2017-10-06 11:10:00,50.98,51.07,50.91,50.93,93211.0,49.5813,49.6689,49.5133,49.5327,93211.0
2017-10-06 11:20:00,50.92,50.97,50.9,50.95,59161.0,49.523,49.5716,49.5035,49.5522,59161.0
2017-10-06 11:30:00,50.95,51.01,50.94,50.98,58630.0,49.5522,49.6105,49.5424,49.5813,58630.0
2017-10-06 11:40:00,50.98,50.98,50.81,50.82,40697.0,49.5813,49.5813,49.416,49.4257,40697.0
2017-10-06 11:50:00,50.82,50.86,50.79,50.85,24092.0,49.4257,49.4646,49.3965,49.4549,24092.0
2017-10-06 12:00:00,50.83,50.89,50.8,50.87,22732.0,49.4355,49.4938,49.4063,49.4744,22732.0
2017-10-06 12:10:00,50.86,50.89,50.82,50.88,35683.0,49.4646,49.4938,49.4257,49.4841,35683.0
2017-10-06 12:20:00,50.87,50.89,50.82,50.82,32245.0,49.4744,49.4938,49.4257,49.4257,32245.0
2017-10-06 12:30:00,50.83,50.86,50.82,50.85,32621.0,49.4355,49.4646,49.4257,49.4549,32621.0
2017-10-06 12:40:00,50.85,50.88,50.84,50.88,26762.0,49.4549,49.4841,49.4452,49.4841,26762.0
2017-10-06 12:50:00,50.89,51.03,50.89,51.0,59966.0,49.4938,49.63,49.4938,49.6008,59966.0
2017-10-06 13:00:00,51.01,51.01,50.9,50.94,26407.0,49.6105,49.6105,49.5035,49.5424,26407.0
2017-10-06 13:10:00,50.95,51.12,50.94,51.11,74620.0,49.5522,49.7175,49.5424,49.7078,74620.0
2017-10-06 13:20:00,51.11,51.13,51.03,51.03,63046.0,49.7078,49.7272,49.63,49.63,63046.0
2017-10-06 13:30:00,51.03,51.1,51.0,51.1,33394.0,49.63,49.698,49.6008,49.698,33394.0
2017-10-06 13:40:00,51.11,51.16,51.09,51.15,60174.0,49.7078,49.7564,49.6883,49.7467,60174.0
2017-10-06 13:50:00,51.15,51.2,51.14,51.15,39106.0,49.7467,49.7953,49.7369,49.7467,39106.0
2017-10-06 14:00:00,51.15,51.21,51.14,51.2,32084.0,49.7467,49.805,49.7369,49.7953,32084.0
2017-10-06 14:10:00,51.2,51.23,51.18,51.23,32084.0,49.7953,49.8245,49.7758,49.8245,32084.0
2017-10-06 14:20:00,51.23,51.23,51.19,51.21,43648.0,49.8245,49.8245,49.7856,49.805,43648.0
2017-10-06 14:30:00,51.21,51.22,51.15,51.2,30005.0,49.805,49.8148,49.7467,49.7953,30005.0
2017-10-06 14:40:00,51.2,51.21,51.17,51.17,18875.0,49.7953,49.805,49.7661,49.7661,18875.0
2017-10-06 14:50:00,51.17,51.18,51.15,51.17,23383.0,49.7661,49.7758,49.7467,49.7661,23383.0
2017-10-06 15:00:00,51.16,51.22,51.16,51.19,56426.0,49.7564,49.8148,49.7564,49.7856,56426.0
2017-10-06 15:10:00,51.2,51.28,51.19,51.27,57847.0,49.7953,49.8731,49.7856,49.8634,57847.0
2017-10-06 15:20:00,51.26,51.28,51.21,51.25,41414.0,49.8537,49.8731,49.805,49.8439,41414.0
2017-10-06 15:30:00,51.26,51.3,51.22,51.3,92904.0,49.8537,49.8926,49.8148,49.8926,92904.0
2017-10-06 15:40:00,51.3,51.32,51.22,51.23,229390.0,49.8926,49.912,49.8148,49.8245,229390.0
2017-10-06 15:50:00,51.23,51.34,51.23,51.29,359756.0,49.8245,49.9315,49.8245,49.8828,359756.0
2017-10-09 09:30:00,51.23,51.48,50.9,50.94,153049.0,49.8245,50.0676,49.5035,49.5424,153049.0
2017-10-09 09:40:00,50.94,51.05,50.81,50.92,138903.0,49.5424,49.6494,49.416,49.523,138903.0
2017-10-09 09:50:00,50.91,50.91,50.72,50.79,108691.0,49.5133,49.5133,49.3285,49.3965,108691.0
2017-10-09 10:00:00,50.78,50.89,50.74,50.8,88798.0,49.3868,49.4938,49.3479,49.4063,88798.0
2017-10-09 10:10:00,50.79,50.83,50.71,50.77,77408.0,49.3965,49.4355,49.3187,49.3771,77408.0
2017-10-09 10:20:00,50.77,50.91,50.73,50.73,130419.0,49.3771,49.5133,49.3382,49.3382,130419.0
2017-10-09 10:30:00,50.73,50.86,50.7,50.86,75848.0,49.3382,49.4646,49.309,49.4646,75848.0
2017-10-09 10:40:00,50.86,51.07,50.76,51.01,83709.0,49.4646,49.6689,49.3674,49.6105,83709.0
2017-10-09 10:50:00,51.01,51.16,51.01,51.1,59855.0,49.6105,49.7564,49.6105,49.698,59855.0
2017-10-09 11:00:00,51.1,51.13,50.92,50.95,60821.0,49.698,49.7272,49.523,49.5522,60821.0
2017-10-09 11:10:00,50.94,50.95,50.79,50.83,81163.0,49.5424,49.5522,49.3965,49.4355,81163.0
2017-10-09 11:20:00,50.83,50.92,50.83,50.9,28124.0,49.4355,49.523,49.4355,49.5035,28124.0
2017-10-09 11:30:00,50.9,50.97,50.89,50.9,55841.0,49.5035,49.5716,49.4938,49.5035,55841.0
2017-10-09 11:40:00,50.9,50.93,50.87,50.87,38497.0,49.5035,49.5327,49.4744,49.4744,38497.0
2017-10-09 11:50:00,50.87,50.87,50.83,50.84,43728.0,49.4744,49.4744,49.4355,49.4452,43728.0
2017-10-09 12:00:00,50.84,50.86,50.77,50.83,33235.0,49.4452,49.4646,49.3771,49.4355,33235.0
2017-10-09 12:10:00,50.83,50.84,50.81,50.84,13616.0,49.4355,49.4452,49.416,49.4452,13616.0
2017-10-09 12:20:00,50.84,50.91,50.83,50.85,21641.0,49.4452,49.5133,49.4355,49.4549,21641.0
2017-10-09 12:30:00,50.86,50.9,50.85,50.85,27379.0,49.4646,49.5035,49.4549,49.4549,27379.0
2017-10-09 12:40:00,50.84,50.85,50.8,50.82,28826.0,49.4452,49.4549,49.4063,49.4257,28826.0
2017-10-09 12:50:00,50.82,50.86,50.82,50.83,33358.0,49.4257,49.4646,49.4257,49.4355,33358.0
2017-10-09 13:00:00,50.83,50.86,50.82,50.83,13888.0,49.4355,49.4646,49.4257,49.4355,13888.0
2017-10-09 13:10:00,50.84,50.85,50.8,50.83,17489.0,49.4452,49.4549,49.4063,49.4355,17489.0
2017-10-09 13:20:00,50.83,50.89,50.82,50.88,18180.0,49.4355,49.4938,49.4257,49.4841,18180.0
2017-10-09 13:30:00,50.89,50.89,50.87,50.89,14622.0,49.4938,49.4938,49.4744,49.4938,14622.0
2017-10-09 13:40:00,50.88,50.9,50.86,50.89,17678.0,49.4841,49.5035,49.4646,49.4938,17678.0
2017-10-09 13:50:00,50.9,50.91,50.88,50.89,14288.0,49.5035,49.5133,49.4841,49.4938,14288.0
2017-10-09 14:00:00,50.9,50.9,50.78,50.81,24602.0,49.5035,49.5035,49.3868,49.416,24602.0
2017-10-09 14:10:00,50.82,50.83,50.78,50.81,26613.0,49.4257,49.4355,49.3868,49.416,26613.0
2017-10-09 14:20:00,50.82,50.82,50.71,50.71,56268.0,49.4257,49.4257,49.3187,49.3187,56268.0
2017-10-09 14:30:00,50.72,50.76,50.71,50.71,59566.0,49.3285,49.3674,49.3187,49.3187,59566.0
2017-10-09 14:40:00,50.71,50.74,50.64,50.65,60845.0,49.3187,49.3479,49.2507,49.2604,60845.0
2017-10-09 14:50:00,50.65,50.66,50.51,50.55,298883.0,49.2604,49.2701,49.1242,49.1631,298883.0
2017-10-09 15:00:00,50.55,50.61,50.51,50.54,131082.0,49.1631,49.2215,49.1242,49.1534,131082.0
2017-10-09 15:10:00,50.54,50.54,50.41,50.46,87732.0,49.1534,49.1534,49.027,49.0756,87732.0
2017-10-09 15:20:00,50.46,50.53,50.43,50.44,186839.0,49.0756,49.1437,49.0464,49.0562,186839.0
2017-10-09 15:30:00,50.44,50.55,50.4,50.5,168159.0,49.0562,49.1631,49.0172,49.1145,168159.0
2017-10-09 15:40:00,50.51,50.53,50.42,50.49,129824.0,49.1242,49.1437,49.0367,49.1048,129824.0
2017-10-09 15:50:00,50.49,50.62,50.46,50.61,415799.0,49.1048,49.2312,49.0756,49.2215,415799.0
2017-10-10 09:30:00,52.04,52.62,51.98,52.46,875321.0,50.6123,51.1763,50.5539,51.0207,875321.0
2017-10-10 09:40:00,52.45,53.0,52.38,52.99,544795.0,51.011,51.5459,50.9429,51.5362,544795.0
2017-10-10 09:50:00,52.99,53.09,52.8,53.04,516003.0,51.5362,51.6334,51.3514,51.5848,516003.0
2017-10-10 10:00:00,53.05,53.17,52.74,52.88,376457.0,51.5945,51.7113,51.293,51.4292,376457.0
2017-10-10 10:10:00,52.89,53.09,52.82,52.86,215464.0,51.4389,51.6334,51.3709,51.4098,215464.0
2017-10-10 10:20:00,52.85,52.85,52.48,52.64,299269.0,51.4,51.4,51.0402,51.1958,299269.0
2017-10-10 10:30:00,52.64,52.64,52.37,52.46,173457.0,51.1958,51.1958,50.9332,51.0207,173457.0
2017-10-10 10:40:00,52.47,52.8,52.41,52.74,248230.0,51.0305,51.3514,50.9721,51.293,248230.0
2017-10-10 10:50:00,52.75,53.0,52.7,52.9,144768.0,51.3028,51.5459,51.2541,51.4487,144768.0
2017-10-10 11:00:00,52.91,53.12,52.88,53.09,299743.0,51.4584,51.6626,51.4292,51.6334,299743.0
2017-10-10 11:10:00,53.09,53.15,52.99,53.08,165895.0,51.6334,51.6918,51.5362,51.6237,165895.0
2017-10-10 11:20:00,53.08,53.11,52.84,52.91,109065.0,51.6237,51.6529,51.3903,51.4584,109065.0
2017-10-10 11:30:00,52.91,52.97,52.85,52.9,91005.0,51.4584,51.5167,51.4,51.4487,91005.0
2017-10-10 11:40:00,52.91,53.0,52.89,52.96,98143.0,51.4584,51.5459,51.4389,51.507,98143.0
2017-10-10 11:50:00,52.95,53.03,52.71,52.79,165546.0,51.4973,51.5751,51.2639,51.3417,165546.0
2017-10-10 12:00:00,52.79,52.8,52.7,52.72,66608.0,51.3417,51.3514,51.2541,51.2736,66608.0
2017-10-10 12:10:00,52.72,52.76,52.65,52.68,75054.0,51.2736,51.3125,51.2055,51.2347,75054.0
2017-10-10 12:20:00,52.68,52.76,52.67,52.68,51339.0,51.2347,51.3125,51.225,51.2347,51339.0
2017-10-10 12:30:00,52.68,52.88,52.67,52.84,166850.0,51.2347,51.4292,51.225,51.3903,166850.0
2017-10-10 12:40:00,52.84,53.03,52.82,53.03,112577.0,51.3903,51.5751,51.3709,51.5751,112577.0
2017-10-10 12:50:00,53.02,53.1,53.0,53.04,180014.0,51.5654,51.6432,51.5459,51.5848,180014.0
2017-10-10 13:00:00,53.03,53.07,53.0,53.06,77315.0,51.5751,51.614,51.5459,51.6043,77315.0
2017-10-10 13:10:00,53.07,53.11,53.0,53.06,73817.0,51.614,51.6529,51.5459,51.6043,73817.0
2017-10-10 13:20:00,53.05,53.06,53.01,53.01,69743.0,51.5945,51.6043,51.5556,51.5556,69743.0
2017-10-10 13:30:00,53.01,53.06,53.0,53.02,85700.0,51.5556,51.6043,51.5459,51.5654,85700.0
2017-10-10 13:40:00,53.02,53.11,53.0,53.1,178075.0,51.5654,51.6529,51.5459,51.6432,178075.0
2017-10-10 13:50:00,53.1,53.15,53.07,53.11,121335.0,51.6432,51.6918,51.614,51.6529,121335.0
2017-10-10 14:00:00,53.1,53.14,53.04,53.08,87091.0,51.6432,51.6821,51.5848,51.6237,87091.0
2017-10-10 14:10:00,53.08,53.15,53.03,53.14,65351.0,51.6237,51.6918,51.5751,51.6821,65351.0
2017-10-10 14:20:00,53.15,53.17,53.09,53.11,71826.0,51.6918,51.7113,51.6334,51.6529,71826.0
2017-10-10 14:30:00,53.12,53.25,53.09,53.11,150093.0,51.6626,51.7891,51.6334,51.6529,150093.0
2017-10-10 14:40:00,53.11,53.18,53.07,53.15,119211.0,51.6529,51.721,51.614,51.6918,119211.0
2017-10-10 14:50:00,53.15,53.18,52.95,53.08,154629.0,51.6918,51.721,51.4973,51.6237,154629.0
2017-10-10 15:00:00,53.09,53.1,53.01,53.05,113346.0,51.6334,51.6432,51.5556,51.5945,113346.0
2017-10-10 15:10:00,53.05,53.1,53.0,53.05,102312.0,51.5945,51.6432,51.5459,51.5945,102312.0
2017-10-10 15:20:00,53.04,53.06,53.0,53.01,136853.0,51.5848,51.6043,51.5459,51.5556,136853.0
2017-10-10 15:30:00,53.01,53.02,52.83,52.83,230021.0,51.5556,51.5654,51.3806,51.3806,230021.0
2017-10-10 15:40:00,52.84,52.95,52.78,52.87,347071.0,51.3903,51.4973,51.332,51.4195,347071.0
2017-10-10 15:50:00,52.87,53.08,52.78,53.04,844880.0,51.4195,51.6237,51.332,51.5848,844880.0
2017-10-11 09:30:00,53.1,53.74,52.58,52.7,466938.0,51.6432,52.2656,51.1374,51.2541,466938.0
2017-10-11 09:40:00,52.7,52.98,52.35,52.65,360104.0,51.2541,51.5265,50.9137,51.2055,360104.0
2017-10-11 09:50:00,52.66,52.86,52.44,52.44,211487.0,51.2152,51.4098,51.0013,51.0013,211487.0
2017-10-11 10:00:00,52.44,52.63,52.33,52.6,268480.0,51.0013,51.1861,50.8943,51.1569,268480.0
2017-10-11 10:10:00,52.61,52.76,52.56,52.71,171837.0,51.1666,51.3125,51.118,51.2639,171837.0
2017-10-11 10:20:00,52.71,52.79,52.63,52.65,131655.0,51.2639,51.3417,51.1861,51.2055,131655.0
2017-10-11 10:30:00,52.65,52.79,52.65,52.71,146155.0,51.2055,51.3417,51.2055,51.2639,146155.0
2017-10-11 10:40:00,52.71,52.82,52.61,52.79,146535.0,51.2639,51.3709,51.1666,51.3417,146535.0
2017-10-11 10:50:00,52.79,52.86,52.69,52.69,223827.0,51.3417,51.4098,51.2444,51.2444,223827.0
2017-10-11 11:00:00,52.7,52.8,52.68,52.71,88593.0,51.2541,51.3514,51.2347,51.2639,88593.0
2017-10-11 11:10:00,52.73,52.76,52.57,52.68,101893.0,51.2833,51.3125,51.1277,51.2347,101893.0
2017-10-11 11:20:00,52.69,52.76,52.65,52.7,98249.0,51.2444,51.3125,51.2055,51.2541,98249.0
2017-10-11 11:30:00,52.7,52.73,52.65,52.68,90972.0,51.2541,51.2833,51.2055,51.2347,90972.0
2017-10-11 11:40:00,52.68,52.72,52.63,52.66,54787.0,51.2347,51.2736,51.1861,51.2152,54787.0
2017-10-11 11:50:00,52.67,52.71,52.58,52.66,57457.0,51.225,51.2639,51.1374,51.2152,57457.0
2017-10-11 12:00:00,52.66,52.71,52.65,52.67,26812.0,51.2152,51.2639,51.2055,51.225,26812.0
2017-10-11 12:10:00,52.67,52.75,52.65,52.71,42286.0,51.225,51.3028,51.2055,51.2639,42286.0
2017-10-11 12:20:00,52.72,52.76,52.68,52.73,40366.0,51.2736,51.3125,51.2347,51.2833,40366.0
2017-10-11 12:30:00,52.73,52.8,52.72,52.77,35327.0,51.2833,51.3514,51.2736,51.3222,35327.0
2017-10-11 12:40:00,52.78,52.81,52.74,52.8,48628.0,51.332,51.3611,51.293,51.3514,48628.0
2017-10-11 12:50:00,52.8,52.83,52.74,52.78,154259.0,51.3514,51.3806,51.293,51.332,154259.0
2017-10-11 13:00:00,52.77,52.82,52.76,52.82,23973.0,51.3222,51.3709,51.3125,51.3709,23973.0
2017-10-11 13:10:00,52.81,52.82,52.77,52.8,18363.0,51.3611,51.3709,51.3222,51.3514,18363.0
2017-10-11 13:20:00,52.79,52.79,52.61,52.68,59598.0,51.3417,51.3417,51.1666,51.2347,59598.0
2017-10-11 13:30:00,52.67,52.72,52.61,52.71,26830.0,51.225,51.2736,51.1666,51.2639,26830.0
2017-10-11 13:40:00,52.72,52.74,52.67,52.68,23013.0,51.2736,51.293,51.225,51.2347,23013.0
2017-10-11 13:50:00,52.69,52.7,52.65,52.67,18759.0,51.2444,51.2541,51.2055,51.225,18759.0
2017-10-11 14:00:00,52.67,52.81,52.6,52.81,41119.0,51.225,51.3611,51.1569,51.3611,41119.0
2017-10-11 14:10:00,52.8,52.92,52.79,52.9,47958.0,51.3514,51.4681,51.3417,51.4487,47958.0
2017-10-11 14:20:00,52.91,52.91,52.82,52.86,54141.0,51.4584,51.4584,51.3709,51.4098,54141.0
2017-10-11 14:30:00,52.86,52.88,52.79,52.82,41291.0,51.4098,51.4292,51.3417,51.3709,41291.0
2017-10-11 14:40:00,52.83,52.84,52.72,52.72,40523.0,51.3806,51.3903,51.2736,51.2736,40523.0
2017-10-11 14:50:00,52.72,52.83,52.69,52.81,54086.0,51.2736,51.3806,51.2444,51.3611,54086.0
2017-10-11 15:00:00,52.8,52.84,52.75,52.83,45927.0,51.3514,51.3903,51.3028,51.3806,45927.0
2017-10-11 15:10:00,52.83,52.9,52.79,52.88,75540.0,51.3806,51.4487,51.3417,51.4292,75540.0
2017-10-11 15:20:00,52.88,52.93,52.86,52.88,56314.0,51.4292,51.4778,51.4098,51.4292,56314.0
2017-10-11 15:30:00,52.88,52.91,52.81,52.85,107956.0,51.4292,51.4584,51.3611,51.4,107956.0
2017-10-11 15:40:00,52.85,52.85,52.77,52.8,151064.0,51.4,51.4,51.3222,51.3514,151064.0
2017-10-11 15:50:00,52.8,52.9,52.74,52.84,345533.0,51.3514,51.4487,51.293,51.3903,345533.0
2017-10-12 09:30:00,52.72,52.82,52.36,52.55,149455.0,51.2736,51.3709,50.9235,51.1083,149455.0
2017-10-12 09:40:00,52.56,52.64,52.46,52.51,154550.0,51.118,51.1958,51.0207,51.0694,154550.0
2017-10-12 09:50:00,52.51,52.56,52.4,52.47,90569.0,51.0694,51.118,50.9624,51.0305,90569.0
2017-10-12 10:00:00,52.5,52.51,52.34,52.45,84774.0,51.0596,51.0694,50.904,51.011,84774.0
2017-10-12 10:10:00,52.45,52.66,52.43,52.6,162147.0,51.011,51.2152,50.9916,51.1569,162147.0
2017-10-12 10:20:00,52.61,52.61,52.48,52.55,60604.0,51.1666,51.1666,51.0402,51.1083,60604.0
2017-10-12 10:30:00,52.54,52.69,52.53,52.65,64593.0,51.0985,51.2444,51.0888,51.2055,64593.0
2017-10-12 10:40:00,52.65,52.66,52.61,52.63,42539.0,51.2055,51.2152,51.1666,51.1861,42539.0
2017-10-12 10:50:00,52.63,52.66,52.56,52.64,65291.0,51.1861,51.2152,51.118,51.1958,65291.0
2017-10-12 11:00:00,52.65,52.8,52.64,52.71,91350.0,51.2055,51.3514,51.1958,51.2639,91350.0
2017-10-12 11:10:00,52.71,52.74,52.57,52.72,58441.0,51.2639,51.293,51.1277,51.2736,58441.0
2017-10-12 11:20:00,52.72,52.75,52.68,52.7,56587.0,51.2736,51.3028,51.2347,51.2541,56587.0
2017-10-12 11:30:00,52.7,52.74,52.64,52.69,36667.0,51.2541,51.293,51.1958,51.2444,36667.0
2017-10-12 11:40:00,52.69,52.7,52.62,52.64,45004.0,51.2444,51.2541,51.1763,51.1958,45004.0
2017-10-12 11:50:00,52.64,52.75,52.64,52.73,31045.0,51.1958,51.3028,51.1958,51.2833,31045.0
2017-10-12 12:00:00,52.73,52.77,52.69,52.71,32851.0,51.2833,51.3222,51.2444,51.2639,32851.0
2017-10-12 12:10:00,52.71,52.8,52.65,52.8,38550.0,51.2639,51.3514,51.2055,51.3514,38550.0
2017-10-12 12:20:00,52.8,52.82,52.73,52.75,25309.0,51.3514,51.3709,51.2833,51.3028,25309.0
2017-10-12 12:30:00,52.76,52.78,52.69,52.7,32736.0,51.3125,51.332,51.2444,51.2541,32736.0
2017-10-12 12:40:00,52.71,52.71,52.65,52.68,34918.0,51.2639,51.2639,51.2055,51.2347,34918.0
2017-10-12 12:50:00,52.67,52.75,52.67,52.73,32040.0,51.225,51.3028,51.225,51.2833,32040.0
2017-10-12 13:00:00,52.73,52.79,52.72,52.73,27167.0,51.2833,51.3417,51.2736,51.2833,27167.0
2017-10-12 13:10:00,52.72,52.76,52.6,52.6,60743.0,51.2736,51.3125,51.1569,51.1569,60743.0
2017-10-12 13:20:00,52.59,52.63,52.58,52.6,29532.0,51.1472,51.1861,51.1374,51.1569,29532.0
2017-10-12 13:30:00,52.59,52.71,52.58,52.67,35130.0,51.1472,51.2639,51.1374,51.225,35130.0
2017-10-12 13:40:00,52.68,52.7,52.65,52.66,31287.0,51.2347,51.2541,51.2055,51.2152,31287.0
2017-10-12 13:50:00,52.67,52.72,52.64,52.72,23359.0,51.225,51.2736,51.1958,51.2736,23359.0
2017-10-12 14:00:00,52.72,52.74,52.69,52.72,37909.0,51.2736,51.293,51.2444,51.2736,37909.0
2017-10-12 14:10:00,52.72,52.75,52.66,52.68,30142.0,51.2736,51.3028,51.2152,51.2347,30142.0
2017-10-12 14:20:00,52.69,52.7,52.64,52.67,46143.0,51.2444,51.2541,51.1958,51.225,46143.0
2017-10-12 14:30:00,52.66,52.68,52.63,52.66,26041.0,51.2152,51.2347,51.1861,51.2152,26041.0
2017-10-12 14:40:00,52.67,52.67,52.63,52.63,39692.0,51.225,51.225,51.1861,51.1861,39692.0
2017-10-12 14:50:00,52.64,52.73,52.64,52.73,44151.0,51.1958,51.2833,51.1958,51.2833,44151.0
2017-10-12 15:00:00,52.73,52.83,52.71,52.74,71422.0,51.2833,51.3806,51.2639,51.293,71422.0
2017-10-12 15:10:00,52.75,52.76,52.65,52.66,43821.0,51.3028,51.3125,51.2055,51.2152,43821.0
2017-10-12 15:20:00,52.66,52.67,52.6,52.61,67518.0,51.2152,51.225,51.1569,51.1666,67518.0
2017-10-12 15:30:00,52.6,52.64,52.58,52.61,65914.0,51.1569,51.1958,51.1374,51.1666,65914.0
2017-10-12 15:40:00,52.61,52.68,52.6,52.64,90327.0,51.1666,51.2347,51.1569,51.1958,90327.0
2017-10-12 15:50:00,52.65,52.68,52.59,52.64,268812.0,51.2055,51.2347,51.1472,51.1958,268812.0
2017-10-13 09:30:00,52.67,52.87,52.47,52.73,141501.0,51.225,51.4195,51.0305,51.2833,141501.0
2017-10-13 09:40:00,52.73,52.77,52.41,52.52,120703.0,51.2833,51.3222,50.9721,51.0791,120703.0
2017-10-13 09:50:00,52.53,52.57,52.4,52.5,85623.0,51.0888,51.1277,50.9624,51.0596,85623.0
2017-10-13 10:00:00,52.5,52.51,52.38,52.4,95995.0,51.0596,51.0694,50.9429,50.9624,95995.0
2017-10-13 10:10:00,52.4,52.4,52.25,52.35,85179.0,50.9624,50.9624,50.8165,50.9137,85179.0
2017-10-13 10:20:00,52.37,52.49,52.37,52.38,69672.0,50.9332,51.0499,50.9332,50.9429,69672.0
2017-10-13 10:30:00,52.38,52.44,52.32,52.41,83952.0,50.9429,51.0013,50.8846,50.9721,83952.0
2017-10-13 10:40:00,52.41,52.49,52.36,52.39,54158.0,50.9721,51.0499,50.9235,50.9527,54158.0
2017-10-13 10:50:00,52.38,52.47,52.38,52.44,42310.0,50.9429,51.0305,50.9429,51.0013,42310.0
2017-10-13 11:00:00,52.45,52.59,52.43,52.59,64830.0,51.011,51.1472,50.9916,51.1472,64830.0
2017-10-13 11:10:00,52.59,52.59,52.5,52.52,33517.0,51.1472,51.1472,51.0596,51.0791,33517.0
2017-10-13 11:20:00,52.53,52.57,52.5,52.53,35102.0,51.0888,51.1277,51.0596,51.0888,35102.0
2017-10-13 11:30:00,52.52,52.53,52.44,52.48,87053.0,51.0791,51.0888,51.0013,51.0402,87053.0
2017-10-13 11:40:00,52.49,52.52,52.45,52.48,42881.0,51.0499,51.0791,51.011,51.0402,42881.0
2017-10-13 11:50:00,52.48,52.5,52.41,52.48,61013.0,51.0402,51.0596,50.9721,51.0402,61013.0
2017-10-13 12:00:00,52.48,52.51,52.44,52.45,41747.0,51.0402,51.0694,51.0013,51.011,41747.0
2017-10-13 12:10:00,52.46,52.5,52.45,52.46,27674.0,51.0207,51.0596,51.011,51.0207,27674.0
2017-10-13 12:20:00,52.45,52.51,52.45,52.47,37198.0,51.011,51.0694,51.011,51.0305,37198.0
2017-10-13 12:30:00,52.47,52.5,52.46,52.47,34002.0,51.0305,51.0596,51.0207,51.0305,34002.0
2017-10-13 12:40:00,52.48,52.51,52.46,52.48,37820.0,51.0402,51.0694,51.0207,51.0402,37820.0
2017-10-13 12:50:00,52.48,52.51,52.44,52.51,25607.0,51.0402,51.0694,51.0013,51.0694,25607.0
2017-10-13 13:00:00,52.51,52.55,52.5,52.55,29119.0,51.0694,51.1083,51.0596,51.1083,29119.0
2017-10-13 13:10:00,52.55,52.58,52.52,52.55,51656.0,51.1083,51.1374,51.0791,51.1083,51656.0
2017-10-13 13:20:00,52.55,52.56,52.5,52.54,39739.0,51.1083,51.118,51.0596,51.0985,39739.0
2017-10-13 13:30:00,52.54,52.54,52.48,52.51,37925.0,51.0985,51.0985,51.0402,51.0694,37925.0
2017-10-13 13:40:00,52.52,52.57,52.49,52.5,34984.0,51.0791,51.1277,51.0499,51.0596,34984.0
2017-10-13 13:50:00,52.49,52.53,52.47,52.53,36436.0,51.0499,51.0888,51.0305,51.0888,36436.0
2017-10-13 14:00:00,52.52,52.56,52.52,52.54,33469.0,51.0791,51.118,51.0791,51.0985,33469.0
2017-10-13 14:10:00,52.55,52.62,52.51,52.61,60623.0,51.1083,51.1763,51.0694,51.1666,60623.0
2017-10-13 14:20:00,52.6,52.63,52.6,52.6,27491.0,51.1569,51.1861,51.1569,51.1569,27491.0
2017-10-13 14:30:00,52.61,52.69,52.6,52.68,37021.0,51.1666,51.2444,51.1569,51.2347,37021.0
2017-10-13 14:40:00,52.67,52.68,52.64,52.65,28469.0,51.225,51.2347,51.1958,51.2055,28469.0
2017-10-13 14:50:00,52.66,52.7,52.65,52.67,31295.0,51.2152,51.2541,51.2055,51.225,31295.0
2017-10-13 15:00:00,52.67,52.72,52.64,52.67,51707.0,51.225,51.2736,51.1958,51.225,51707.0
2017-10-13 15:10:00,52.66,52.68,52.58,52.58,55229.0,51.2152,51.2347,51.1374,51.1374,55229.0
2017-10-13 15:20:00,52.58,52.66,52.55,52.65,38791.0,51.1374,51.2152,51.1083,51.2055,38791.0
2017-10-13 15:30:00,52.64,52.71,52.63,52.71,101274.0,51.1958,51.2639,51.1861,51.2639,101274.0
2017-10-13 15:40:00,52.7,52.72,52.64,52.7,111191.0,51.2541,51.2736,51.1958,51.2541,111191.0
2017-10-13 15:50:00,52.7,52.79,52.66,52.7,209962.0,51.2541,51.3417,51.2152,51.2541,209962.0
2017-10-16 09:30:00,52.52,52.68,52.02,52.23,206760.0,51.0791,51.2347,50.5928,50.797,206760.0
2017-10-16 09:40:00,52.27,52.42,52.24,52.4,102416.0,50.8359,50.9818,50.8068,50.9624,102416.0
2017-10-16 09:50:00,52.4,52.56,52.29,52.32,91947.0,50.9624,51.118,50.8554,50.8846,91947.0
2017-10-16 10:00:00,52.32,52.54,52.32,52.42,69556.0,50.8846,51.0985,50.8846,50.9818,69556.0
2017-10-16 10:10:00,52.42,52.43,52.22,52.26,119896.0,50.9818,50.9916,50.7873,50.8262,119896.0
2017-10-16 10:20:00,52.26,52.32,52.19,52.29,105933.0,50.8262,50.8846,50.7581,50.8554,105933.0
2017-10-16 10:30:00,52.29,52.29,52.17,52.19,45006.0,50.8554,50.8554,50.7387,50.7581,45006.0
2017-10-16 10:40:00,52.19,52.26,52.14,52.17,43903.0,50.7581,50.8262,50.7095,50.7387,43903.0
2017-10-16 10:50:00,52.18,52.18,52.05,52.17,36781.0,50.7484,50.7484,50.622,50.7387,36781.0
2017-10-16 11:00:00,52.17,52.28,52.16,52.21,44095.0,50.7387,50.8457,50.729,50.7776,44095.0
2017-10-16 11:10:00,52.21,52.27,52.21,52.25,22982.0,50.7776,50.8359,50.7776,50.8165,22982.0
2017-10-16 11:20:00,52.25,52.27,52.19,52.2,36856.0,50.8165,50.8359,50.7581,50.7679,36856.0
2017-10-16 11:30:00,52.19,52.23,52.1,52.1,31478.0,50.7581,50.797,50.6706,50.6706,31478.0
2017-10-16 11:40:00,52.09,52.1,52.04,52.07,37914.0,50.6609,50.6706,50.6123,50.6414,37914.0
2017-10-16 11:50:00,52.08,52.17,52.07,52.12,39219.0,50.6512,50.7387,50.6414,50.6901,39219.0
2017-10-16 12:00:00,52.12,52.14,52.04,52.05,39873.0,50.6901,50.7095,50.6123,50.622,39873.0
2017-10-16 12:10:00,52.05,52.05,51.93,51.96,85483.0,50.622,50.622,50.5053,50.5344,85483.0
2017-10-16 12:20:00,51.96,52.09,51.95,52.08,56337.0,50.5344,50.6609,50.5247,50.6512,56337.0
2017-10-16 12:30:00,52.08,52.08,51.99,52.02,52131.0,50.6512,50.6512,50.5636,50.5928,52131.0
2017-10-16 12:40:00,52.02,52.09,52.01,52.04,28283.0,50.5928,50.6609,50.5831,50.6123,28283.0
2017-10-16 12:50:00,52.04,52.08,52.03,52.05,43009.0,50.6123,50.6512,50.6025,50.622,43009.0
2017-10-16 13:00:00,52.04,52.05,51.96,51.97,44666.0,50.6123,50.622,50.5344,50.5442,44666.0
2017-10-16 13:10:00,51.97,52.06,51.95,52.06,40685.0,50.5442,50.6317,50.5247,50.6317,40685.0
2017-10-16 13:20:00,52.06,52.13,52.06,52.09,33026.0,50.6317,50.6998,50.6317,50.6609,33026.0
2017-10-16 13:30:00,52.09,52.1,52.06,52.08,35554.0,50.6609,50.6706,50.6317,50.6512,35554.0
2017-10-16 13:40:00,52.09,52.1,52.08,52.1,28056.0,50.6609,50.6706,50.6512,50.6706,28056.0
2017-10-16 13:50:00,52.09,52.17,52.07,52.08,79520.0,50.6609,50.7387,50.6414,50.6512,79520.0
2017-10-16 14:00:00,52.09,52.17,52.08,52.14,56505.0,50.6609,50.7387,50.6512,50.7095,56505.0
2017-10-16 14:10:00,52.14,52.22,52.13,52.19,29118.0,50.7095,50.7873,50.6998,50.7581,29118.0
2017-10-16 14:20:00,52.19,52.21,52.14,52.16,43320.0,50.7581,50.7776,50.7095,50.729,43320.0
2017-10-16 14:30:00,52.16,52.23,52.13,52.22,98975.0,50.729,50.797,50.6998,50.7873,98975.0
2017-10-16 14:40:00,52.23,52.3,52.21,52.29,66424.0,50.797,50.8651,50.7776,50.8554,66424.0
2017-10-16 14:50:00,52.3,52.33,52.25,52.33,32468.0,50.8651,50.8943,50.8165,50.8943,32468.0
2017-10-16 15:00:00,52.33,52.4,52.31,52.4,54802.0,50.8943,50.9624,50.8748,50.9624,54802.0
2017-10-16 15:10:00,52.4,52.4,52.33,52.34,75211.0,50.9624,50.9624,50.8943,50.904,75211.0
2017-10-16 15:20:00,52.34,52.35,52.26,52.28,45878.0,50.904,50.9137,50.8262,50.8457,45878.0
2017-10-16 15:30:00,52.28,52.35,52.28,52.34,61905.0,50.8457,50.9137,50.8457,50.904,61905.0
2017-10-16 15:40:00,52.34,52.37,52.3,52.33,74261.0,50.904,50.9332,50.8651,50.8943,74261.0
2017-10-16 15:50:00,52.34,52.34,52.25,52.28,395767.0,50.904,50.904,50.8165,50.8457,395767.0
2017-10-17 09:30:00,52.72,52.72,52.25,52.6,161955.0,51.2736,51.2736,50.8165,51.1569,161955.0
2017-10-17 09:40:00,52.57,52.82,52.56,52.65,194445.0,51.1277,51.3709,51.118,51.2055,194445.0
2017-10-17 09:50:00,52.65,52.65,52.45,52.46,258723.0,51.2055,51.2055,51.011,51.0207,258723.0
2017-10-17 10:00:00,52.46,52.46,52.29,52.29,121696.0,51.0207,51.0207,50.8554,50.8554,121696.0
2017-10-17 10:10:00,52.29,52.37,52.19,52.22,294221.0,50.8554,50.9332,50.7581,50.7873,294221.0
2017-10-17 10:20:00,52.21,52.23,52.06,52.13,108154.0,50.7776,50.797,50.6317,50.6998,108154.0
2017-10-17 10:30:00,52.14,52.2,52.05,52.05,70702.0,50.7095,50.7679,50.622,50.622,70702.0
2017-10-17 10:40:00,52.05,52.1,51.93,52.06,103796.0,50.622,50.6706,50.5053,50.6317,103796.0
2017-10-17 10:50:00,52.06,52.06,51.87,51.97,148549.0,50.6317,50.6317,50.4469,50.5442,148549.0
2017-10-17 11:00:00,51.97,52.15,51.92,52.14,113702.0,50.5442,50.7192,50.4955,50.7095,113702.0
2017-10-17 11:10:00,52.14,52.22,52.13,52.13,42237.0,50.7095,50.7873,50.6998,50.6998,42237.0
2017-10-17 11:20:00,52.13,52.19,52.13,52.18,38310.0,50.6998,50.7581,50.6998,50.7484,38310.0
2017-10-17 11:30:00,52.19,52.26,52.17,52.22,45532.0,50.7581,50.8262,50.7387,50.7873,45532.0
2017-10-17 11:40:00,52.22,52.23,52.15,52.16,30023.0,50.7873,50.797,50.7192,50.729,30023.0
2017-10-17 11:50:00,52.18,52.29,52.17,52.26,26137.0,50.7484,50.8554,50.7387,50.8262,26137.0
2017-10-17 12:00:00,52.26,52.34,52.22,52.34,71233.0,50.8262,50.904,50.7873,50.904,71233.0
2017-10-17 12:10:00,52.34,52.35,52.26,52.27,29456.0,50.904,50.9137,50.8262,50.8359,29456.0
2017-10-17 12:20:00,52.27,52.28,52.23,52.26,32368.0,50.8359,50.8457,50.797,50.8262,32368.0
2017-10-17 12:30:00,52.26,52.27,52.24,52.27,18161.0,50.8262,50.8359,50.8068,50.8359,18161.0
2017-10-17 12:40:00,52.27,52.31,52.24,52.26,23127.0,50.8359,50.8748,50.8068,50.8262,23127.0
2017-10-17 12:50:00,52.26,52.31,52.24,52.25,44987.0,50.8262,50.8748,50.8068,50.8165,44987.0
2017-10-17 13:00:00,52.25,52.28,52.19,52.2,22425.0,50.8165,50.8457,50.7581,50.7679,22425.0
2017-10-17 13:10:00,52.2,52.21,52.15,52.15,38322.0,50.7679,50.7776,50.7192,50.7192,38322.0
2017-10-17 13:20:00,52.16,52.22,52.14,52.19,35235.0,50.729,50.7873,50.7095,50.7581,35235.0
2017-10-17 13:30:00,52.2,52.2,52.12,52.14,18706.0,50.7679,50.7679,50.6901,50.7095,18706.0
2017-10-17 13:40:00,52.13,52.22,52.12,52.2,14755.0,50.6998,50.7873,50.6901,50.7679,14755.0
2017-10-17 13:50:00,52.2,52.2,52.12,52.14,20298.0,50.7679,50.7679,50.6901,50.7095,20298.0
2017-10-17 14:00:00,52.14,52.14,52.11,52.13,28907.0,50.7095,50.7095,50.6803,50.6998,28907.0
2017-10-17 14:10:00,52.13,52.25,52.12,52.23,42537.0,50.6998,50.8165,50.6901,50.797,42537.0
2017-10-17 14:20:00,52.23,52.24,52.16,52.17,32778.0,50.797,50.8068,50.729,50.7387,32778.0
2017-10-17 14:30:00,52.17,52.23,52.16,52.18,31333.0,50.7387,50.797,50.729,50.7484,31333.0
2017-10-17 14:40:00,52.17,52.2,52.06,52.07,41540.0,50.7387,50.7679,50.6317,50.6414,41540.0
2017-10-17 14:50:00,52.07,52.07,51.96,51.97,164042.0,50.6414,50.6414,50.5344,50.5442,164042.0
2017-10-17 15:00:00,51.97,52.03,51.95,52.01,60814.0,50.5442,50.6025,50.5247,50.5831,60814.0
2017-10-17 15:10:00,52.02,52.09,51.98,52.03,97784.0,50.5928,50.6609,50.5539,50.6025,97784.0
2017-10-17 15:20:00,52.03,52.04,51.98,51.98,41121.0,50.6025,50.6123,50.5539,50.5539,41121.0
2017-10-17 15:30:00,51.99,52.04,51.98,52.01,70068.0,50.5636,50.6123,50.5539,50.5831,70068.0
2017-10-17 15:40:00,52.01,52.07,51.99,52.04,111442.0,50.5831,50.6414,50.5636,50.6123,111442.0
2017-10-17 15:50:00,52.05,52.1,52.04,52.07,198473.0,50.622,50.6706,50.6123,50.6414,198473.0
2017-10-18 09:30:00,52.11,52.44,52.05,52.15,104107.0,50.6803,51.0013,50.622,50.7192,104107.0
2017-10-18 09:40:00,52.13,52.2,51.93,52.16,71503.0,50.6998,50.7679,50.5053,50.729,71503.0
2017-10-18 09:50:00,52.13,52.13,51.86,52.03,66784.0,50.6998,50.6998,50.4372,50.6025,66784.0
2017-10-18 10:00:00,52.06,52.26,52.06,52.26,92341.0,50.6317,50.8262,50.6317,50.8262,92341.0
2017-10-18 10:10:00,52.26,52.32,52.15,52.21,50259.0,50.8262,50.8846,50.7192,50.7776,50259.0
2017-10-18 10:20:00,52.21,52.24,52.17,52.24,30552.0,50.7776,50.8068,50.7387,50.8068,30552.0
2017-10-18 10:30:00,52.24,52.24,52.11,52.14,61320.0,50.8068,50.8068,50.6803,50.7095,61320.0
2017-10-18 10:40:00,52.17,52.22,52.12,52.17,55163.0,50.7387,50.7873,50.6901,50.7387,55163.0
2017-10-18 10:50:00,52.16,52.19,52.09,52.11,55949.0,50.729,50.7581,50.6609,50.6803,55949.0
2017-10-18 11:00:00,52.12,52.15,52.08,52.11,32554.0,50.6901,50.7192,50.6512,50.6803,32554.0
2017-10-18 11:10:00,52.12,52.14,51.98,51.98,38508.0,50.6901,50.7095,50.5539,50.5539,38508.0
2017-10-18 11:20:00,51.98,52.04,51.92,52.03,51408.0,50.5539,50.6123,50.4955,50.6025,51408.0
2017-10-18 11:30:00,52.03,52.14,52.01,52.11,48917.0,50.6025,50.7095,50.5831,50.6803,48917.0
2017-10-18 11:40:00,52.1,52.11,52.03,52.03,18956.0,50.6706,50.6803,50.6025,50.6025,18956.0
2017-10-18 11:50:00,52.03,52.09,51.87,51.98,94446.0,50.6025,50.6609,50.4469,50.5539,94446.0
2017-10-18 12:00:00,51.97,52.01,51.89,52.01,47225.0,50.5442,50.5831,50.4664,50.5831,47225.0
2017-10-18 12:10:00,52.0,52.03,51.95,51.96,25716.0,50.5734,50.6025,50.5247,50.5344,25716.0
2017-10-18 12:20:00,51.96,51.99,51.93,51.96,28849.0,50.5344,50.5636,50.5053,50.5344,28849.0
2017-10-18 12:30:00,51.96,51.99,51.9,51.99,24412.0,50.5344,50.5636,50.4761,50.5636,24412.0
2017-10-18 12:40:00,51.98,52.07,51.98,52.06,27132.0,50.5539,50.6414,50.5539,50.6317,27132.0
2017-10-18 12:50:00,52.05,52.06,51.99,52.05,38571.0,50.622,50.6317,50.5636,50.622,38571.0
2017-10-18 13:00:00,52.04,52.07,52.0,52.05,31925.0,50.6123,50.6414,50.5734,50.622,31925.0
2017-10-18 13:10:00,52.06,52.1,52.03,52.06,32965.0,50.6317,50.6706,50.6025,50.6317,32965.0
2017-10-18 13:20:00,52.06,52.07,52.01,52.03,27753.0,50.6317,50.6414,50.5831,50.6025,27753.0
2017-10-18 13:30:00,52.02,52.06,52.02,52.04,110737.0,50.5928,50.6317,50.5928,50.6123,110737.0
2017-10-18 13:40:00,52.04,52.1,52.04,52.09,70751.0,50.6123,50.6706,50.6123,50.6609,70751.0
2017-10-18 13:50:00,52.09,52.14,52.07,52.11,32792.0,50.6609,50.7095,50.6414,50.6803,32792.0
2017-10-18 14:00:00,52.11,52.18,52.11,52.15,34555.0,50.6803,50.7484,50.6803,50.7192,34555.0
2017-10-18 14:10:00,52.15,52.16,52.11,52.13,28222.0,50.7192,50.729,50.6803,50.6998,28222.0
2017-10-18 14:20:00,52.13,52.15,52.08,52.08,30666.0,50.6998,50.7192,50.6512,50.6512,30666.0
2017-10-18 14:30:00,52.08,52.09,51.98,51.99,51301.0,50.6512,50.6609,50.5539,50.5636,51301.0
2017-10-18 14:40:00,51.99,52.0,51.95,52.0,54044.0,50.5636,50.5734,50.5247,50.5734,54044.0
2017-10-18 14:50:00,52.0,52.0,51.96,51.98,31583.0,50.5734,50.5734,50.5344,50.5539,31583.0
2017-10-18 15:00:00,51.98,52.05,51.98,52.04,45426.0,50.5539,50.622,50.5539,50.6123,45426.0
2017-10-18 15:10:00,52.04,52.12,52.03,52.09,46394.0,50.6123,50.6901,50.6025,50.6609,46394.0
2017-10-18 15:20:00,52.09,52.1,52.03,52.05,52078.0,50.6609,50.6706,50.6025,50.622,52078.0
2017-10-18 15:30:00,52.05,52.08,52.02,52.05,50366.0,50.622,50.6512,50.5928,50.622,50366.0
2017-10-18 15:40:00,52.06,52.08,52.01,52.02,84694.0,50.6317,50.6512,50.5831,50.5928,84694.0
2017-10-18 15:50:00,52.01,52.06,51.97,52.02,219682.0,50.5831,50.6317,50.5442,50.5928,219682.0
2017-10-19 09:30:00,51.57,51.66,51.21,51.59,221906.0,50.1551,50.2427,49.805,50.1746,221906.0
2017-10-19 09:40:00,51.6,51.62,50.95,50.98,146514.0,50.1843,50.2038,49.5522,49.5813,146514.0
2017-10-19 09:50:00,50.98,50.98,50.69,50.89,211675.0,49.5813,49.5813,49.2993,49.4938,211675.0
2017-10-19 10:00:00,50.88,50.97,50.68,50.79,118971.0,49.4841,49.5716,49.2896,49.3965,118971.0
2017-10-19 10:10:00,50.79,50.98,50.72,50.96,157462.0,49.3965,49.5813,49.3285,49.5619,157462.0
2017-10-19 10:20:00,50.96,50.96,50.77,50.94,111976.0,49.5619,49.5619,49.3771,49.5424,111976.0
2017-10-19 10:30:00,50.95,51.3,50.94,51.18,183703.0,49.5522,49.8926,49.5424,49.7758,183703.0
2017-10-19 10:40:00,51.16,51.26,51.08,51.24,86760.0,49.7564,49.8537,49.6786,49.8342,86760.0
2017-10-19 10:50:00,51.24,51.61,51.22,51.57,186477.0,49.8342,50.1941,49.8148,50.1551,186477.0
2017-10-19 11:00:00,51.58,51.83,51.54,51.54,152691.0,50.1649,50.408,50.126,50.126,152691.0
2017-10-19 11:10:00,51.54,51.55,51.32,51.32,112944.0,50.126,50.1357,49.912,49.912,112944.0
2017-10-19 11:20:00,51.32,51.33,50.77,50.79,250332.0,49.912,49.9217,49.3771,49.3965,250332.0
2017-10-19 11:30:00,50.79,50.98,50.72,50.75,194189.0,49.3965,49.5813,49.3285,49.3576,194189.0
2017-10-19 11:40:00,50.74,50.75,50.28,50.35,238478.0,49.3479,49.3576,48.9005,48.9686,238478.0
2017-10-19 11:50:00,50.34,50.37,49.82,49.82,478079.0,48.9589,48.9881,48.4532,48.4532,478079.0
2017-10-19 12:00:00,49.81,50.21,49.63,50.2,484851.0,48.4434,48.8325,48.2684,48.8227,484851.0
2017-10-19 12:10:00,50.19,50.97,50.18,50.94,405931.0,48.813,49.5716,48.8033,49.5424,405931.0
2017-10-19 12:20:00,50.93,50.96,50.41,50.48,244774.0,49.5327,49.5619,49.027,49.0951,244774.0
2017-10-19 12:30:00,50.5,50.82,50.42,50.74,115284.0,49.1145,49.4257,49.0367,49.3479,115284.0
2017-10-19 12:40:00,50.73,50.78,50.66,50.77,84864.0,49.3382,49.3868,49.2701,49.3771,84864.0
2017-10-19 12:50:00,50.77,50.83,50.71,50.78,59817.0,49.3771,49.4355,49.3187,49.3868,59817.0
2017-10-19 13:00:00,50.77,50.85,50.75,50.82,77834.0,49.3771,49.4549,49.3576,49.4257,77834.0
2017-10-19 13:10:00,50.83,50.92,50.77,50.9,67640.0,49.4355,49.523,49.3771,49.5035,67640.0
2017-10-19 13:20:00,50.9,51.15,50.87,51.09,143899.0,49.5035,49.7467,49.4744,49.6883,143899.0
2017-10-19 13:30:00,51.09,51.22,51.08,51.2,57680.0,49.6883,49.8148,49.6786,49.7953,57680.0
2017-10-19 13:40:00,51.2,51.27,51.12,51.17,107918.0,49.7953,49.8634,49.7175,49.7661,107918.0
2017-10-19 13:50:00,51.18,51.21,51.05,51.19,60126.0,49.7758,49.805,49.6494,49.7856,60126.0
2017-10-19 14:00:00,51.19,51.26,51.11,51.23,106897.0,49.7856,49.8537,49.7078,49.8245,106897.0
2017-10-19 14:10:00,51.23,51.23,51.13,51.2,94966.0,49.8245,49.8245,49.7272,49.7953,94966.0
2017-10-19 14:20:00,51.2,51.4,51.18,51.3,108039.0,49.7953,49.9898,49.7758,49.8926,108039.0
2017-10-19 14:30:00,51.3,51.61,51.3,51.54,120681.0,49.8926,50.1941,49.8926,50.126,120681.0
2017-10-19 14:40:00,51.54,51.59,51.51,51.54,87344.0,50.126,50.1746,50.0968,50.126,87344.0
2017-10-19 14:50:00,51.54,51.65,51.53,51.62,159648.0,50.126,50.233,50.1162,50.2038,159648.0
2017-10-19 15:00:00,51.62,51.66,51.6,51.63,75146.0,50.2038,50.2427,50.1843,50.2135,75146.0
2017-10-19 15:10:00,51.63,51.74,51.61,51.68,159506.0,50.2135,50.3205,50.1941,50.2621,159506.0
2017-10-19 15:20:00,51.68,51.69,51.61,51.67,134817.0,50.2621,50.2719,50.1941,50.2524,134817.0
2017-10-19 15:30:00,51.68,51.68,51.54,51.55,125593.0,50.2621,50.2621,50.126,50.1357,125593.0
2017-10-19 15:40:00,51.56,51.56,51.39,51.49,250372.0,50.1454,50.1454,49.9801,50.0773,250372.0
2017-10-19 15:50:00,51.48,51.6,51.42,51.51,431358.0,50.0676,50.1843,50.0093,50.0968,431358.0
2017-10-20 09:30:00,51.68,52.12,51.56,51.96,206298.0,50.2621,50.6901,50.1454,50.5344,206298.0
2017-10-20 09:40:00,51.99,52.08,51.8,52.08,151440.0,50.5636,50.6512,50.3788,50.6512,151440.0
2017-10-20 09:50:00,52.08,52.08,51.71,51.75,60398.0,50.6512,50.6512,50.2913,50.3302,60398.0
2017-10-20 10:00:00,51.74,51.77,51.53,51.65,100486.0,50.3205,50.3497,50.1162,50.233,100486.0
2017-10-20 10:10:00,51.65,51.94,51.65,51.77,72519.0,50.233,50.515,50.233,50.3497,72519.0
2017-10-20 10:20:00,51.77,51.87,51.65,51.85,47337.0,50.3497,50.4469,50.233,50.4275,47337.0
2017-10-20 10:30:00,51.87,51.99,51.85,51.98,51327.0,50.4469,50.5636,50.4275,50.5539,51327.0
2017-10-20 10:40:00,51.98,52.0,51.85,51.96,36362.0,50.5539,50.5734,50.4275,50.5344,36362.0
2017-10-20 10:50:00,51.95,51.96,51.76,51.76,41985.0,50.5247,50.5344,50.3399,50.3399,41985.0
2017-10-20 11:00:00,51.77,51.84,51.73,51.83,46119.0,50.3497,50.4177,50.3108,50.408,46119.0
2017-10-20 11:10:00,51.83,51.95,51.8,51.93,38848.0,50.408,50.5247,50.3788,50.5053,38848.0
2017-10-20 11:20:00,51.93,52.0,51.88,51.88,37234.0,50.5053,50.5734,50.4566,50.4566,37234.0
2017-10-20 11:30:00,51.87,51.92,51.83,51.88,45075.0,50.4469,50.4955,50.408,50.4566,45075.0
2017-10-20 11:40:00,51.89,51.98,51.88,51.96,25098.0,50.4664,50.5539,50.4566,50.5344,25098.0
2017-10-20 11:50:00,51.96,51.99,51.93,51.95,41991.0,50.5344,50.5636,50.5053,50.5247,41991.0
2017-10-20 12:00:00,51.96,52.02,51.92,51.98,79016.0,50.5344,50.5928,50.4955,50.5539,79016.0
2017-10-20 12:10:00,51.99,52.0,51.94,51.95,46855.0,50.5636,50.5734,50.515,50.5247,46855.0
2017-10-20 12:20:00,51.96,52.04,51.95,52.0,33847.0,50.5344,50.6123,50.5247,50.5734,33847.0
2017-10-20 12:30:00,52.0,52.07,51.95,52.07,41238.0,50.5734,50.6414,50.5247,50.6414,41238.0
2017-10-20 12:40:00,52.08,52.09,52.0,52.09,70969.0,50.6512,50.6609,50.5734,50.6609,70969.0
2017-10-20 12:50:00,52.07,52.1,52.02,52.05,50680.0,50.6414,50.6706,50.5928,50.622,50680.0
2017-10-20 13:00:00,52.05,52.06,51.99,52.0,25913.0,50.622,50.6317,50.5636,50.5734,25913.0
2017-10-20 13:10:00,52.0,52.09,52.0,52.09,24685.0,50.5734,50.6609,50.5734,50.6609,24685.0
2017-10-20 13:20:00,52.09,52.09,51.99,52.02,20154.0,50.6609,50.6609,50.5636,50.5928,20154.0
2017-10-20 13:30:00,52.02,52.1,52.02,52.09,31672.0,50.5928,50.6706,50.5928,50.6609,31672.0
2017-10-20 13:40:00,52.09,52.09,52.04,52.08,44413.0,50.6609,50.6609,50.6123,50.6512,44413.0
2017-10-20 13:50:00,52.07,52.09,52.02,52.07,41862.0,50.6414,50.6609,50.5928,50.6414,41862.0
2017-10-20 14:00:00,52.09,52.19,52.07,52.18,83569.0,50.6609,50.7581,50.6414,50.7484,83569.0
2017-10-20 14:10:00,52.16,52.18,52.13,52.15,29558.0,50.729,50.7484,50.6998,50.7192,29558.0
2017-10-20 14:20:00,52.15,52.2,52.11,52.2,50413.0,50.7192,50.7679,50.6803,50.7679,50413.0
2017-10-20 14:30:00,52.21,52.24,52.16,52.18,38093.0,50.7776,50.8068,50.729,50.7484,38093.0
2017-10-20 14:40:00,52.18,52.24,52.14,52.16,39023.0,50.7484,50.8068,50.7095,50.729,39023.0
2017-10-20 14:50:00,52.17,52.2,52.08,52.09,35974.0,50.7387,50.7679,50.6512,50.6609,35974.0
2017-10-20 15:00:00,52.09,52.12,52.06,52.11,47315.0,50.6609,50.6901,50.6317,50.6803,47315.0
2017-10-20 15:10:00,52.11,52.12,52.02,52.05,112756.0,50.6803,50.6901,50.5928,50.622,112756.0
2017-10-20 15:20:00,52.05,52.07,51.95,51.97,109466.0,50.622,50.6414,50.5247,50.5442,109466.0
2017-10-20 15:30:00,51.98,52.01,51.93,51.94,95748.0,50.5539,50.5831,50.5053,50.515,95748.0
2017-10-20 15:40:00,51.94,52.03,51.92,51.98,217348.0,50.515,50.6025,50.4955,50.5539,217348.0
2017-10-20 15:50:00,51.99,51.99,51.89,51.94,472594.0,50.5636,50.5636,50.4664,50.515,472594.0
2017-10-23 09:30:00,51.92,51.92,51.63,51.79,113762.0,50.4955,50.4955,50.2135,50.3691,113762.0
2017-10-23 09:40:00,51.82,51.95,51.76,51.9,55337.0,50.3983,50.5247,50.3399,50.4761,55337.0
2017-10-23 09:50:00,51.91,51.91,51.75,51.75,68298.0,50.4858,50.4858,50.3302,50.3302,68298.0
2017-10-23 10:00:00,51.76,51.76,51.49,51.54,154359.0,50.3399,50.3399,50.0773,50.126,154359.0
2017-10-23 10:10:00,51.55,51.68,51.54,51.54,57824.0,50.1357,50.2621,50.126,50.126,57824.0
2017-10-23 10:20:00,51.54,51.62,51.42,51.61,116291.0,50.126,50.2038,50.0093,50.1941,116291.0
2017-10-23 10:30:00,51.62,51.66,51.56,51.57,33259.0,50.2038,50.2427,50.1454,50.1551,33259.0
2017-10-23 10:40:00,51.57,51.65,51.49,51.55,37375.0,50.1551,50.233,50.0773,50.1357,37375.0
2017-10-23 10:50:00,51.54,51.63,51.51,51.57,49797.0,50.126,50.2135,50.0968,50.1551,49797.0
2017-10-23 11:00:00,51.58,51.63,51.51,51.53,36991.0,50.1649,50.2135,50.0968,50.1162,36991.0
2017-10-23 11:10:00,51.53,51.65,51.53,51.55,69219.0,50.1162,50.233,50.1162,50.1357,69219.0
2017-10-23 11:20:00,51.56,51.68,51.56,51.64,38730.0,50.1454,50.2621,50.1454,50.2232,38730.0
2017-10-23 11:30:00,51.65,51.66,51.53,51.54,35001.0,50.233,50.2427,50.1162,50.126,35001.0
2017-10-23 11:40:00,51.54,51.58,51.5,51.55,46218.0,50.126,50.1649,50.0871,50.1357,46218.0
2017-10-23 11:50:00,51.55,51.58,51.53,51.58,37679.0,50.1357,50.1649,50.1162,50.1649,37679.0
2017-10-23 12:00:00,51.58,51.58,51.48,51.5,27829.0,50.1649,50.1649,50.0676,50.0871,27829.0
2017-10-23 12:10:00,51.5,51.53,51.49,51.49,34472.0,50.0871,50.1162,50.0773,50.0773,34472.0
2017-10-23 12:20:00,51.49,51.57,51.49,51.55,52886.0,50.0773,50.1551,50.0773,50.1357,52886.0
2017-10-23 12:30:00,51.56,51.61,51.54,51.57,27494.0,50.1454,50.1941,50.126,50.1551,27494.0
2017-10-23 12:40:00,51.58,51.64,51.57,51.63,26237.0,50.1649,50.2232,50.1551,50.2135,26237.0
2017-10-23 12:50:00,51.62,51.72,51.62,51.68,40693.0,50.2038,50.301,50.2038,50.2621,40693.0
2017-10-23 13:00:00,51.68,51.68,51.63,51.64,18460.0,50.2621,50.2621,50.2135,50.2232,18460.0
2017-10-23 13:10:00,51.63,51.64,51.56,51.58,34318.0,50.2135,50.2232,50.1454,50.1649,34318.0
2017-10-23 13:20:00,51.58,51.59,51.53,51.53,31032.0,50.1649,50.1746,50.1162,50.1162,31032.0
2017-10-23 13:30:00,51.53,51.54,51.43,51.43,58547.0,50.1162,50.126,50.019,50.019,58547.0
2017-10-23 13:40:00,51.44,51.44,51.35,51.37,56059.0,50.0287,50.0287,49.9412,49.9606,56059.0
2017-10-23 13:50:00,51.36,51.39,51.35,51.36,40791.0,49.9509,49.9801,49.9412,49.9509,40791.0
2017-10-23 14:00:00,51.36,51.44,51.33,51.44,36816.0,49.9509,50.0287,49.9217,50.0287,36816.0
2017-10-23 14:10:00,51.44,51.45,51.35,51.36,25816.0,50.0287,50.0384,49.9412,49.9509,25816.0
2017-10-23 14:20:00,51.36,51.4,51.33,51.36,27745.0,49.9509,49.9898,49.9217,49.9509,27745.0
2017-10-23 14:30:00,51.36,51.36,51.25,51.28,57781.0,49.9509,49.9509,49.8439,49.8731,57781.0
2017-10-23 14:40:00,51.27,51.32,51.22,51.25,52064.0,49.8634,49.912,49.8148,49.8439,52064.0
2017-10-23 14:50:00,51.25,51.28,51.23,51.27,65866.0,49.8439,49.8731,49.8245,49.8634,65866.0
2017-10-23 15:00:00,51.27,51.32,51.21,51.23,70672.0,49.8634,49.912,49.805,49.8245,70672.0
2017-10-23 15:10:00,51.23,51.24,51.11,51.11,78892.0,49.8245,49.8342,49.7078,49.7078,78892.0
2017-10-23 15:20:00,51.11,51.15,51.02,51.03,120427.0,49.7078,49.7467,49.6202,49.63,120427.0
2017-10-23 15:30:00,51.03,51.05,50.87,50.91,137839.0,49.63,49.6494,49.4744,49.5133,137839.0
2017-10-23 15:40:00,50.9,51.02,50.9,50.98,147546.0,49.5035,49.6202,49.5035,49.5813,147546.0
2017-10-23 15:50:00,50.98,51.0,50.9,50.99,307694.0,49.5813,49.6008,49.5035,49.5911,307694.0
2017-10-24 09:30:00,51.02,51.03,50.55,50.91,140341.0,49.6202,49.63,49.1631,49.5133,140341.0
2017-10-24 09:40:00,50.9,51.06,50.65,50.75,138326.0,49.5035,49.6591,49.2604,49.3576,138326.0
2017-10-24 09:50:00,50.76,50.93,50.74,50.76,85155.0,49.3674,49.5327,49.3479,49.3674,85155.0
2017-10-24 10:00:00,50.76,50.83,50.69,50.81,129076.0,49.3674,49.4355,49.2993,49.416,129076.0
2017-10-24 10:10:00,50.82,51.05,50.82,50.95,118187.0,49.4257,49.6494,49.4257,49.5522,118187.0
2017-10-24 10:20:00,50.95,51.1,50.91,51.03,49532.0,49.5522,49.698,49.5133,49.63,49532.0
2017-10-24 10:30:00,51.04,51.04,50.84,50.89,66190.0,49.6397,49.6397,49.4452,49.4938,66190.0
2017-10-24 10:40:00,50.9,51.01,50.9,50.91,42677.0,49.5035,49.6105,49.5035,49.5133,42677.0
2017-10-24 10:50:00,50.93,51.13,50.91,51.05,54598.0,49.5327,49.7272,49.5133,49.6494,54598.0
2017-10-24 11:00:00,51.05,51.16,51.01,51.09,47914.0,49.6494,49.7564,49.6105,49.6883,47914.0
2017-10-24 11:10:00,51.07,51.08,51.0,51.05,32291.0,49.6689,49.6786,49.6008,49.6494,32291.0
2017-10-24 11:20:00,51.06,51.17,51.03,51.17,47436.0,49.6591,49.7661,49.63,49.7661,47436.0
2017-10-24 11:30:00,51.16,51.17,51.07,51.12,40610.0,49.7564,49.7661,49.6689,49.7175,40610.0
2017-10-24 11:40:00,51.12,51.2,51.11,51.14,48480.0,49.7175,49.7953,49.7078,49.7369,48480.0
2017-10-24 11:50:00,51.15,51.25,51.14,51.18,50697.0,49.7467,49.8439,49.7369,49.7758,50697.0
2017-10-24 12:00:00,51.17,51.22,51.14,51.21,28510.0,49.7661,49.8148,49.7369,49.805,28510.0
2017-10-24 12:10:00,51.21,51.56,51.19,51.55,134113.0,49.805,50.1454,49.7856,50.1357,134113.0
2017-10-24 12:20:00,51.54,51.98,51.46,51.91,203000.0,50.126,50.5539,50.0482,50.4858,203000.0
2017-10-24 12:30:00,51.89,52.02,51.82,51.87,117208.0,50.4664,50.5928,50.3983,50.4469,117208.0
2017-10-24 12:40:00,51.86,51.89,51.68,51.79,93278.0,50.4372,50.4664,50.2621,50.3691,93278.0
2017-10-24 12:50:00,51.78,51.82,51.72,51.74,41493.0,50.3594,50.3983,50.301,50.3205,41493.0
2017-10-24 13:00:00,51.74,51.82,51.7,51.73,54360.0,50.3205,50.3983,50.2816,50.3108,54360.0
2017-10-24 13:10:00,51.73,51.89,51.71,51.89,53004.0,50.3108,50.4664,50.2913,50.4664,53004.0
2017-10-24 13:20:00,51.9,51.91,51.76,51.76,25016.0,50.4761,50.4858,50.3399,50.3399,25016.0
2017-10-24 13:30:00,51.76,51.87,51.73,51.82,32291.0,50.3399,50.4469,50.3108,50.3983,32291.0
2017-10-24 13:40:00,51.82,51.83,51.78,51.81,17289.0,50.3983,50.408,50.3594,50.3886,17289.0
2017-10-24 13:50:00,51.8,51.88,51.76,51.88,17753.0,50.3788,50.4566,50.3399,50.4566,17753.0
2017-10-24 14:00:00,51.88,51.94,51.88,51.92,59079.0,50.4566,50.515,50.4566,50.4955,59079.0
2017-10-24 14:10:00,51.92,52.06,51.92,51.98,73358.0,50.4955,50.6317,50.4955,50.5539,73358.0
2017-10-24 14:20:00,51.98,52.04,51.97,52.03,38577.0,50.5539,50.6123,50.5442,50.6025,38577.0
2017-10-24 14:30:00,52.03,52.1,51.98,52.02,81678.0,50.6025,50.6706,50.5539,50.5928,81678.0
2017-10-24 14:40:00,52.01,52.04,51.97,51.98,37035.0,50.5831,50.6123,50.5442,50.5539,37035.0
2017-10-24 14:50:00,51.99,51.99,51.9,51.96,39200.0,50.5636,50.5636,50.4761,50.5344,39200.0
2017-10-24 15:00:00,51.96,51.97,51.85,51.87,69025.0,50.5344,50.5442,50.4275,50.4469,69025.0
2017-10-24 15:10:00,51.87,51.95,51.86,51.92,46007.0,50.4469,50.5247,50.4372,50.4955,46007.0
2017-10-24 15:20:00,51.92,51.96,51.86,51.87,42761.0,50.4955,50.5344,50.4372,50.4469,42761.0
2017-10-24 15:30:00,51.86,51.91,51.86,51.89,73134.0,50.4372,50.4858,50.4372,50.4664,73134.0
2017-10-24 15:40:00,51.89,52.01,51.89,51.97,164932.0,50.4664,50.5831,50.4664,50.5442,164932.0
2017-10-24 15:50:00,51.97,52.01,51.89,51.95,376983.0,50.5442,50.5831,50.4664,50.5247,376983.0
2017-10-25 09:30:00,51.78,51.78,51.33,51.71,164916.0,50.3594,50.3594,49.9217,50.2913,164916.0
2017-10-25 09:40:00,51.7,51.76,51.36,51.42,81032.0,50.2816,50.3399,49.9509,50.0093,81032.0
2017-10-25 09:50:00,51.44,51.44,51.15,51.31,78735.0,50.0287,50.0287,49.7467,49.9023,78735.0
2017-10-25 10:00:00,51.32,51.76,51.27,51.73,159091.0,49.912,50.3399,49.8634,50.3108,159091.0
2017-10-25 10:10:00,51.7,51.71,51.46,51.47,63129.0,50.2816,50.2913,50.0482,50.0579,63129.0
2017-10-25 10:20:00,51.44,51.45,51.35,51.39,87218.0,50.0287,50.0384,49.9412,49.9801,87218.0
2017-10-25 10:30:00,51.41,51.43,51.06,51.08,167373.0,49.9995,50.019,49.6591,49.6786,167373.0
2017-10-25 10:40:00,51.1,51.26,51.1,51.15,67943.0,49.698,49.8537,49.698,49.7467,67943.0
2017-10-25 10:50:00,51.14,51.15,51.03,51.04,85447.0,49.7369,49.7467,49.63,49.6397,85447.0
2017-10-25 11:00:00,51.02,51.04,50.91,50.97,100406.0,49.6202,49.6397,49.5133,49.5716,100406.0
2017-10-25 11:10:00,50.96,51.14,50.89,50.95,108036.0,49.5619,49.7369,49.4938,49.5522,108036.0
2017-10-25 11:20:00,50.96,51.13,50.96,51.08,52649.0,49.5619,49.7272,49.5619,49.6786,52649.0
2017-10-25 11:30:00,51.07,51.23,51.03,51.12,118461.0,49.6689,49.8245,49.63,49.7175,118461.0
2017-10-25 11:40:00,51.13,51.22,51.03,51.03,46352.0,49.7272,49.8148,49.63,49.63,46352.0
2017-10-25 11:50:00,51.02,51.03,50.91,51.02,78857.0,49.6202,49.63,49.5133,49.6202,78857.0
2017-10-25 12:00:00,51.01,51.04,50.88,50.99,59325.0,49.6105,49.6397,49.4841,49.5911,59325.0
2017-10-25 12:10:00,50.97,50.99,50.83,50.87,69348.0,49.5716,49.5911,49.4355,49.4744,69348.0
2017-10-25 12:20:00,50.85,50.86,50.68,50.7,89649.0,49.4549,49.4646,49.2896,49.309,89649.0
2017-10-25 12:30:00,50.72,50.84,50.72,50.76,37558.0,49.3285,49.4452,49.3285,49.3674,37558.0
2017-10-25 12:40:00,50.76,50.78,50.65,50.7,55113.0,49.3674,49.3868,49.2604,49.309,55113.0
2017-10-25 12:50:00,50.72,50.8,50.68,50.69,40426.0,49.3285,49.4063,49.2896,49.2993,40426.0
2017-10-25 13:00:00,50.69,50.77,50.65,50.7,42211.0,49.2993,49.3771,49.2604,49.309,42211.0
2017-10-25 13:10:00,50.72,50.82,50.69,50.78,29304.0,49.3285,49.4257,49.2993,49.3868,29304.0
2017-10-25 13:20:00,50.77,50.79,50.71,50.74,22464.0,49.3771,49.3965,49.3187,49.3479,22464.0
2017-10-25 13:30:00,50.74,50.9,50.71,50.86,39129.0,49.3479,49.5035,49.3187,49.4646,39129.0
2017-10-25 13:40:00,50.87,50.91,50.79,50.82,48338.0,49.4744,49.5133,49.3965,49.4257,48338.0
2017-10-25 13:50:00,50.82,51.07,50.8,51.04,153675.0,49.4257,49.6689,49.4063,49.6397,153675.0
2017-10-25 14:00:00,51.04,51.09,51.01,51.05,120464.0,49.6397,49.6883,49.6105,49.6494,120464.0
2017-10-25 14:10:00,51.04,51.07,50.95,50.95,51781.0,49.6397,49.6689,49.5522,49.5522,51781.0
2017-10-25 14:20:00,50.97,51.03,50.93,50.96,45987.0,49.5716,49.63,49.5327,49.5619,45987.0
2017-10-25 14:30:00,50.97,50.99,50.72,50.76,84158.0,49.5716,49.5911,49.3285,49.3674,84158.0
2017-10-25 14:40:00,50.77,50.78,50.69,50.71,57463.0,49.3771,49.3868,49.2993,49.3187,57463.0
2017-10-25 14:50:00,50.72,50.75,50.66,50.69,50729.0,49.3285,49.3576,49.2701,49.2993,50729.0
2017-10-25 15:00:00,50.67,50.79,50.61,50.79,68606.0,49.2798,49.3965,49.2215,49.3965,68606.0
2017-10-25 15:10:00,50.79,50.84,50.77,50.79,81934.0,49.3965,49.4452,49.3771,49.3965,81934.0
2017-10-25 15:20:00,50.79,50.94,50.76,50.93,212341.0,49.3965,49.5424,49.3674,49.5327,212341.0
2017-10-25 15:30:00,50.93,51.08,50.84,51.07,244838.0,49.5327,49.6786,49.4452,49.6689,244838.0
2017-10-25 15:40:00,51.07,51.07,50.88,50.91,150391.0,49.6689,49.6689,49.4841,49.5133,150391.0
2017-10-25 15:50:00,50.92,51.05,50.89,51.03,491936.0,49.523,49.6494,49.4938,49.63,491936.0
2017-10-26 09:30:00,52.01,53.19,51.53,52.87,774196.0,50.5831,51.7307,50.1162,51.4195,774196.0
2017-10-26 09:40:00,52.9,52.92,52.52,52.61,289985.0,51.4487,51.4681,51.0791,51.1666,289985.0
2017-10-26 09:50:00,52.62,52.75,52.3,52.34,180632.0,51.1763,51.3028,50.8651,50.904,180632.0
2017-10-26 10:00:00,52.36,52.45,52.15,52.39,186040.0,50.9235,51.011,50.7192,50.9527,186040.0
2017-10-26 10:10:00,52.38,52.42,51.8,51.93,270957.0,50.9429,50.9818,50.3788,50.5053,270957.0
2017-10-26 10:20:00,51.93,51.99,51.69,51.82,205571.0,50.5053,50.5636,50.2719,50.3983,205571.0
2017-10-26 10:30:00,51.82,51.83,51.18,51.18,235857.0,50.3983,50.408,49.7758,49.7758,235857.0
2017-10-26 10:40:00,51.18,51.36,50.87,51.1,323149.0,49.7758,49.9509,49.4744,49.698,323149.0
2017-10-26 10:50:00,51.13,51.14,49.38,50.05,629794.0,49.7272,49.7369,48.0252,48.6769,629794.0
2017-10-26 11:00:00,50.02,50.68,50.0,50.3,487848.0,48.6477,49.2896,48.6282,48.92,487848.0
2017-10-26 11:10:00,50.29,50.47,49.97,50.0,462045.0,48.9103,49.0853,48.599,48.6282,462045.0
2017-10-26 11:20:00,50.0,50.2,49.85,49.93,208526.0,48.6282,48.8227,48.4823,48.5601,208526.0
2017-10-26 11:30:00,49.92,50.42,49.92,50.25,162333.0,48.5504,49.0367,48.5504,48.8714,162333.0
2017-10-26 11:40:00,50.27,50.38,49.9,49.9,148851.0,48.8908,48.9978,48.531,48.531,148851.0
2017-10-26 11:50:00,49.9,50.01,49.81,49.89,191147.0,48.531,48.6379,48.4434,48.5212,191147.0
2017-10-26 12:00:00,49.89,49.9,49.67,49.73,320935.0,48.5212,48.531,48.3073,48.3656,320935.0
2017-10-26 12:10:00,49.75,50.0,49.71,49.83,87666.0,48.3851,48.6282,48.3462,48.4629,87666.0
2017-10-26 12:20:00,49.83,49.87,49.8,49.84,67855.0,48.4629,48.5018,48.4337,48.4726,67855.0
2017-10-26 12:30:00,49.84,49.86,49.76,49.81,106939.0,48.4726,48.4921,48.3948,48.4434,106939.0
2017-10-26 12:40:00,49.82,50.15,49.8,50.08,129433.0,48.4532,48.7741,48.4337,48.706,129433.0
2017-10-26 12:50:00,50.08,50.15,49.47,49.48,263975.0,48.706,48.7741,48.1128,48.1225,263975.0
2017-10-26 13:00:00,49.47,50.08,49.41,49.55,211814.0,48.1128,48.706,48.0544,48.1906,211814.0
2017-10-26 13:10:00,49.55,49.64,49.38,49.45,200636.0,48.1906,48.2781,48.0252,48.0933,200636.0
2017-10-26 13:20:00,49.44,49.55,49.25,49.38,244651.0,48.0836,48.1906,47.8988,48.0252,244651.0
2017-10-26 13:30:00,49.38,49.41,49.22,49.22,245111.0,48.0252,48.0544,47.8696,47.8696,245111.0
2017-10-26 13:40:00,49.23,49.27,49.0,49.14,211842.0,47.8793,47.9183,47.6557,47.7918,211842.0
2017-10-26 13:50:00,49.15,49.2,48.66,48.73,284942.0,47.8015,47.8502,47.325,47.3931,284942.0
2017-10-26 14:00:00,48.74,49.21,48.72,49.03,163975.0,47.4028,47.8599,47.3833,47.6848,163975.0
2017-10-26 14:10:00,49.03,49.12,48.79,48.8,252142.0,47.6848,47.7724,47.4514,47.4611,252142.0
2017-10-26 14:20:00,48.81,49.0,48.75,48.89,129097.0,47.4709,47.6557,47.4125,47.5487,129097.0
2017-10-26 14:30:00,48.9,48.93,48.68,48.74,151324.0,47.5584,47.5876,47.3444,47.4028,151324.0
2017-10-26 14:40:00,48.75,48.78,48.54,48.58,146612.0,47.4125,47.4417,47.2083,47.2472,146612.0
2017-10-26 14:50:00,48.58,48.72,48.32,48.68,191503.0,47.2472,47.3833,46.9943,47.3444,191503.0
2017-10-26 15:00:00,48.66,48.9,48.63,48.87,173093.0,47.325,47.5584,47.2958,47.5292,173093.0
2017-10-26 15:10:00,48.87,48.89,48.76,48.83,208560.0,47.5292,47.5487,47.4222,47.4903,208560.0
2017-10-26 15:20:00,48.83,48.87,48.56,48.59,302264.0,47.4903,47.5292,47.2277,47.2569,302264.0
2017-10-26 15:30:00,48.58,48.74,48.52,48.73,258998.0,47.2472,47.4028,47.1888,47.3931,258998.0
2017-10-26 15:40:00,48.72,48.73,48.44,48.47,513724.0,47.3833,47.3931,47.111,47.1402,513724.0
2017-10-26 15:50:00,48.47,48.64,48.43,48.61,1047836.0,47.1402,47.3055,47.1013,47.2764,1047836.0
2017-10-27 09:30:00,48.41,48.89,48.19,48.28,462473.0,47.0818,47.5487,46.8679,46.9554,462473.0
2017-10-27 09:40:00,48.25,48.6,48.1,48.29,266521.0,46.9262,47.2666,46.7803,46.9651,266521.0
2017-10-27 09:50:00,48.29,48.73,48.29,48.5,368508.0,46.9651,47.3931,46.9651,47.1694,368508.0
2017-10-27 10:00:00,48.43,48.87,48.43,48.6,238868.0,47.1013,47.5292,47.1013,47.2666,238868.0
2017-10-27 10:10:00,48.6,48.71,48.12,48.15,214077.0,47.2666,47.3736,46.7998,46.829,214077.0
2017-10-27 10:20:00,48.16,48.23,48.1,48.18,173666.0,46.8387,46.9068,46.7803,46.8582,173666.0
2017-10-27 10:30:00,48.18,48.32,48.12,48.19,125752.0,46.8582,46.9943,46.7998,46.8679,125752.0
2017-10-27 10:40:00,48.19,48.26,48.04,48.19,110644.0,46.8679,46.936,46.722,46.8679,110644.0
2017-10-27 10:50:00,48.19,48.2,47.97,47.97,106114.0,46.8679,46.8776,46.6539,46.6539,106114.0
2017-10-27 11:00:00,47.97,48.28,47.97,48.02,158593.0,46.6539,46.9554,46.6539,46.7025,158593.0
2017-10-27 11:10:00,48.02,48.02,47.63,47.64,202736.0,46.7025,46.7025,46.3232,46.333,202736.0
2017-10-27 11:20:00,47.64,47.92,47.62,47.7,187792.0,46.333,46.6053,46.3135,46.3913,187792.0
2017-10-27 11:30:00,47.71,47.8,47.65,47.77,116113.0,46.401,46.4886,46.3427,46.4594,116113.0
2017-10-27 11:40:00,47.78,47.83,47.69,47.73,117959.0,46.4691,46.5178,46.3816,46.4205,117959.0
2017-10-27 11:50:00,47.72,47.73,47.42,47.71,179207.0,46.4108,46.4205,46.119,46.401,179207.0
2017-10-27 12:00:00,47.72,47.82,47.71,47.76,125551.0,46.4108,46.508,46.401,46.4497,125551.0
2017-10-27 12:10:00,47.77,47.77,47.61,47.66,119448.0,46.4594,46.4594,46.3038,46.3524,119448.0
2017-10-27 12:20:00,47.67,47.68,47.46,47.52,144176.0,46.3621,46.3719,46.1579,46.2163,144176.0
2017-10-27 12:30:00,47.53,47.61,47.48,47.49,80662.0,46.226,46.3038,46.1774,46.1871,80662.0
2017-10-27 12:40:00,47.49,47.67,47.38,47.39,93924.0,46.1871,46.3621,46.0801,46.0898,93924.0
2017-10-27 12:50:00,47.39,47.54,47.33,47.47,116600.0,46.0898,46.2357,46.0315,46.1676,116600.0
2017-10-27 13:00:00,47.48,47.61,47.44,47.46,68749.0,46.1774,46.3038,46.1385,46.1579,68749.0
2017-10-27 13:10:00,47.46,47.54,47.42,47.49,61466.0,46.1579,46.2357,46.119,46.1871,61466.0
2017-10-27 13:20:00,47.48,47.5,47.42,47.46,45877.0,46.1774,46.1968,46.119,46.1579,45877.0
2017-10-27 13:30:00,47.46,47.59,47.4,47.59,66205.0,46.1579,46.2843,46.0996,46.2843,66205.0
2017-10-27 13:40:00,47.59,47.68,47.55,47.57,66528.0,46.2843,46.3719,46.2454,46.2649,66528.0
2017-10-27 13:50:00,47.58,47.67,47.57,47.66,78144.0,46.2746,46.3621,46.2649,46.3524,78144.0
2017-10-27 14:00:00,47.66,47.67,47.53,47.63,74234.0,46.3524,46.3621,46.226,46.3232,74234.0
2017-10-27 14:10:00,47.63,47.83,47.63,47.77,131566.0,46.3232,46.5178,46.3232,46.4594,131566.0
2017-10-27 14:20:00,47.78,48.0,47.68,47.77,159138.0,46.4691,46.6831,46.3719,46.4594,159138.0
2017-10-27 14:30:00,47.76,47.83,47.69,47.75,141684.0,46.4497,46.5178,46.3816,46.44,141684.0
2017-10-27 14:40:00,47.76,47.82,47.73,47.81,69616.0,46.4497,46.508,46.4205,46.4983,69616.0
2017-10-27 14:50:00,47.82,47.88,47.81,47.87,74241.0,46.508,46.5664,46.4983,46.5567,74241.0
2017-10-27 15:00:00,47.85,47.9,47.69,47.71,181401.0,46.5372,46.5858,46.3816,46.401,181401.0
2017-10-27 15:10:00,47.71,47.82,47.65,47.71,200162.0,46.401,46.508,46.3427,46.401,200162.0
2017-10-27 15:20:00,47.71,47.81,47.68,47.72,123304.0,46.401,46.4983,46.3719,46.4108,123304.0
2017-10-27 15:30:00,47.72,47.76,47.62,47.66,470308.0,46.4108,46.4497,46.3135,46.3524,470308.0
2017-10-27 15:40:00,47.66,47.68,47.61,47.61,248299.0,46.3524,46.3719,46.3038,46.3038,248299.0
2017-10-27 15:50:00,47.64,47.75,47.49,47.55,1158571.0,46.333,46.44,46.1871,46.2454,1158571.0
2017-10-30 09:30:00,47.36,47.65,46.83,47.12,381677.0,46.0607,46.3427,45.5452,45.8272,381677.0
2017-10-30 09:40:00,47.16,47.26,47.09,47.21,146418.0,45.8661,45.9634,45.7981,45.9148,146418.0
2017-10-30 09:50:00,47.21,47.4,47.14,47.37,184834.0,45.9148,46.0996,45.8467,46.0704,184834.0
2017-10-30 10:00:00,47.38,47.44,47.24,47.33,162470.0,46.0801,46.1385,45.9439,46.0315,162470.0
2017-10-30 10:10:00,47.34,47.4,47.14,47.32,90014.0,46.0412,46.0996,45.8467,46.0217,90014.0
2017-10-30 10:20:00,47.33,47.37,47.14,47.15,74773.0,46.0315,46.0704,45.8467,45.8564,74773.0
2017-10-30 10:30:00,47.13,47.42,47.12,47.42,88075.0,45.837,46.119,45.8272,46.119,88075.0
2017-10-30 10:40:00,47.43,47.46,47.27,47.43,89377.0,46.1287,46.1579,45.9731,46.1287,89377.0
2017-10-30 10:50:00,47.43,47.5,47.38,47.47,50746.0,46.1287,46.1968,46.0801,46.1676,50746.0
2017-10-30 11:00:00,47.47,47.51,47.44,47.48,93315.0,46.1676,46.2065,46.1385,46.1774,93315.0
2017-10-30 11:10:00,47.49,47.67,47.43,47.61,128078.0,46.1871,46.3621,46.1287,46.3038,128078.0
2017-10-30 11:20:00,47.62,47.64,47.4,47.44,93472.0,46.3135,46.333,46.0996,46.1385,93472.0
2017-10-30 11:30:00,47.44,47.52,47.38,47.38,59558.0,46.1385,46.2163,46.0801,46.0801,59558.0
2017-10-30 11:40:00,47.37,47.42,47.29,47.29,50296.0,46.0704,46.119,45.9926,45.9926,50296.0
2017-10-30 11:50:00,47.3,47.34,47.18,47.32,91234.0,46.0023,46.0412,45.8856,46.0217,91234.0
2017-10-30 12:00:00,47.32,47.33,47.26,47.27,40296.0,46.0217,46.0315,45.9634,45.9731,40296.0
2017-10-30 12:10:00,47.28,47.31,47.18,47.19,37610.0,45.9828,46.012,45.8856,45.8953,37610.0
2017-10-30 12:20:00,47.19,47.33,47.17,47.33,50616.0,45.8953,46.0315,45.8759,46.0315,50616.0
2017-10-30 12:30:00,47.33,47.37,47.24,47.24,46205.0,46.0315,46.0704,45.9439,45.9439,46205.0
2017-10-30 12:40:00,47.24,47.28,47.15,47.17,74769.0,45.9439,45.9828,45.8564,45.8759,74769.0
2017-10-30 12:50:00,47.17,47.22,47.17,47.18,29278.0,45.8759,45.9245,45.8759,45.8856,29278.0
2017-10-30 13:00:00,47.19,47.2,47.11,47.14,100756.0,45.8953,45.905,45.8175,45.8467,100756.0
2017-10-30 13:10:00,47.15,47.3,47.12,47.3,54440.0,45.8564,46.0023,45.8272,46.0023,54440.0
2017-10-30 13:20:00,47.29,47.3,47.24,47.28,42097.0,45.9926,46.0023,45.9439,45.9828,42097.0
2017-10-30 13:30:00,47.28,47.31,47.24,47.3,57487.0,45.9828,46.012,45.9439,46.0023,57487.0
2017-10-30 13:40:00,47.29,47.3,47.22,47.3,41497.0,45.9926,46.0023,45.9245,46.0023,41497.0
2017-10-30 13:50:00,47.3,47.3,47.16,47.18,51543.0,46.0023,46.0023,45.8661,45.8856,51543.0
2017-10-30 14:00:00,47.2,47.3,47.18,47.26,90528.0,45.905,46.0023,45.8856,45.9634,90528.0
2017-10-30 14:10:00,47.25,47.34,47.25,47.29,86206.0,45.9537,46.0412,45.9537,45.9926,86206.0
2017-10-30 14:20:00,47.29,47.36,47.25,47.3,56806.0,45.9926,46.0607,45.9537,46.0023,56806.0
2017-10-30 14:30:00,47.3,47.37,47.29,47.37,67298.0,46.0023,46.0704,45.9926,46.0704,67298.0
2017-10-30 14:40:00,47.37,47.41,47.35,47.38,50715.0,46.0704,46.1093,46.0509,46.0801,50715.0
2017-10-30 14:50:00,47.38,47.38,47.26,47.26,65017.0,46.0801,46.0801,45.9634,45.9634,65017.0
2017-10-30 15:00:00,47.26,47.29,47.23,47.27,107377.0,45.9634,45.9926,45.9342,45.9731,107377.0
2017-10-30 15:10:00,47.27,47.27,47.24,47.27,117939.0,45.9731,45.9731,45.9439,45.9731,117939.0
2017-10-30 15:20:00,47.27,47.31,47.24,47.27,78880.0,45.9731,46.012,45.9439,45.9731,78880.0
2017-10-30 15:30:00,47.27,47.32,47.25,47.29,97669.0,45.9731,46.0217,45.9537,45.9926,97669.0
2017-10-30 15:40:00,47.3,47.33,47.25,47.26,169588.0,46.0023,46.0315,45.9537,45.9634,169588.0
2017-10-30 15:50:00,47.27,47.38,47.18,47.24,761537.0,45.9731,46.0801,45.8856,45.9439,761537.0
2017-10-31 09:30:00,47.22,47.4,47.09,47.13,105639.0,45.9245,46.0996,45.7981,45.837,105639.0
2017-10-31 09:40:00,47.12,47.2,46.94,46.98,92827.0,45.8272,45.905,45.6522,45.6911,92827.0
2017-10-31 09:50:00,46.97,47.19,46.95,47.15,100740.0,45.6814,45.8953,45.6619,45.8564,100740.0
2017-10-31 10:00:00,47.14,47.16,47.0,47.07,99915.0,45.8467,45.8661,45.7105,45.7786,99915.0
2017-10-31 10:10:00,47.06,47.09,47.03,47.05,121936.0,45.7689,45.7981,45.7397,45.7592,121936.0
2017-10-31 10:20:00,47.05,47.1,47.01,47.05,92193.0,45.7592,45.8078,45.7203,45.7592,92193.0
2017-10-31 10:30:00,47.05,47.06,47.01,47.05,72110.0,45.7592,45.7689,45.7203,45.7592,72110.0
2017-10-31 10:40:00,47.05,47.08,47.01,47.02,67654.0,45.7592,45.7883,45.7203,45.73,67654.0
2017-10-31 10:50:00,47.02,47.09,47.02,47.05,83484.0,45.73,45.7981,45.73,45.7592,83484.0
2017-10-31 11:00:00,47.05,47.11,47.02,47.03,69005.0,45.7592,45.8175,45.73,45.7397,69005.0
2017-10-31 11:10:00,47.03,47.13,47.02,47.11,130348.0,45.7397,45.837,45.73,45.8175,130348.0
2017-10-31 11:20:00,47.12,47.14,47.09,47.12,105168.0,45.8272,45.8467,45.7981,45.8272,105168.0
2017-10-31 11:30:00,47.12,47.26,47.11,47.24,137223.0,45.8272,45.9634,45.8175,45.9439,137223.0
2017-10-31 11:40:00,47.25,47.33,47.19,47.26,85761.0,45.9537,46.0315,45.8953,45.9634,85761.0
2017-10-31 11:50:00,47.26,47.28,47.21,47.25,59548.0,45.9634,45.9828,45.9148,45.9537,59548.0
2017-10-31 12:00:00,47.25,47.28,47.2,47.23,57146.0,45.9537,45.9828,45.905,45.9342,57146.0
2017-10-31 12:10:00,47.23,47.33,47.19,47.25,71133.0,45.9342,46.0315,45.8953,45.9537,71133.0
2017-10-31 12:20:00,47.25,47.26,47.21,47.21,30246.0,45.9537,45.9634,45.9148,45.9148,30246.0
2017-10-31 12:30:00,47.21,47.6,47.2,47.57,81561.0,45.9148,46.2941,45.905,46.2649,81561.0
2017-10-31 12:40:00,47.58,47.59,47.42,47.44,56577.0,46.2746,46.2843,46.119,46.1385,56577.0
2017-10-31 12:50:00,47.44,47.51,47.35,47.36,43940.0,46.1385,46.2065,46.0509,46.0607,43940.0
2017-10-31 13:00:00,47.37,47.42,47.35,47.39,93276.0,46.0704,46.119,46.0509,46.0898,93276.0
2017-10-31 13:10:00,47.4,47.41,47.35,47.37,30812.0,46.0996,46.1093,46.0509,46.0704,30812.0
2017-10-31 13:20:00,47.36,47.43,47.34,47.39,32017.0,46.0607,46.1287,46.0412,46.0898,32017.0
2017-10-31 13:30:00,47.39,47.42,47.38,47.41,23604.0,46.0898,46.119,46.0801,46.1093,23604.0
2017-10-31 13:40:00,47.41,47.41,47.29,47.31,55688.0,46.1093,46.1093,45.9926,46.012,55688.0
2017-10-31 13:50:00,47.3,47.32,47.25,47.25,71591.0,46.0023,46.0217,45.9537,45.9537,71591.0
2017-10-31 14:00:00,47.26,47.27,47.22,47.23,42407.0,45.9634,45.9731,45.9245,45.9342,42407.0
2017-10-31 14:10:00,47.23,47.26,47.21,47.24,53727.0,45.9342,45.9634,45.9148,45.9439,53727.0
2017-10-31 14:20:00,47.25,47.28,47.24,47.26,38821.0,45.9537,45.9828,45.9439,45.9634,38821.0
2017-10-31 14:30:00,47.26,47.26,47.23,47.25,23848.0,45.9634,45.9634,45.9342,45.9537,23848.0
2017-10-31 14:40:00,47.24,47.26,47.14,47.16,50518.0,45.9439,45.9634,45.8467,45.8661,50518.0
2017-10-31 14:50:00,47.17,47.19,47.1,47.15,80031.0,45.8759,45.8953,45.8078,45.8564,80031.0
2017-10-31 15:00:00,47.15,47.19,47.05,47.05,79334.0,45.8564,45.8953,45.7592,45.7592,79334.0
2017-10-31 15:10:00,47.04,47.06,46.96,46.97,126672.0,45.7494,45.7689,45.6716,45.6814,126672.0
2017-10-31 15:20:00,46.97,47.06,46.92,46.98,161539.0,45.6814,45.7689,45.6327,45.6911,161539.0
2017-10-31 15:30:00,46.98,47.01,46.94,46.96,154357.0,45.6911,45.7203,45.6522,45.6716,154357.0
2017-10-31 15:40:00,46.96,46.96,46.84,46.9,217227.0,45.6716,45.6716,45.5549,45.6133,217227.0
2017-10-31 15:50:00,46.9,46.99,46.79,46.82,491901.0,45.6133,45.7008,45.5063,45.5355,491901.0
2017-11-01 09:30:00,47.94,48.2,47.76,48.02,301130.0,46.6247,46.8776,46.4497,46.7025,301130.0
2017-11-01 09:40:00,48.0,48.11,47.92,47.92,152568.0,46.6831,46.7901,46.6053,46.6053,152568.0
2017-11-01 09:50:00,47.93,47.98,47.86,47.87,152345.0,46.615,46.6636,46.5469,46.5567,152345.0
2017-11-01 10:00:00,47.88,47.98,47.79,47.97,146864.0,46.5664,46.6636,46.4789,46.6539,146864.0
2017-11-01 10:10:00,47.96,47.99,47.93,47.96,91456.0,46.6442,46.6734,46.615,46.6442,91456.0
2017-11-01 10:20:00,47.95,48.17,47.95,48.04,117457.0,46.6345,46.8484,46.6345,46.722,117457.0
2017-11-01 10:30:00,48.03,48.03,47.84,47.86,83413.0,46.7123,46.7123,46.5275,46.5469,83413.0
2017-11-01 10:40:00,47.87,47.87,47.77,47.78,106112.0,46.5567,46.5567,46.4594,46.4691,106112.0
2017-11-01 10:50:00,47.78,47.86,47.7,47.71,63169.0,46.4691,46.5469,46.3913,46.401,63169.0
2017-11-01 11:00:00,47.71,47.77,47.59,47.64,71635.0,46.401,46.4594,46.2843,46.333,71635.0
2017-11-01 11:10:00,47.65,47.65,47.52,47.53,59567.0,46.3427,46.3427,46.2163,46.226,59567.0
2017-11-01 11:20:00,47.52,47.54,47.37,47.51,84280.0,46.2163,46.2357,46.0704,46.2065,84280.0
2017-11-01 11:30:00,47.5,47.61,47.4,47.45,56409.0,46.1968,46.3038,46.0996,46.1482,56409.0
2017-11-01 11:40:00,47.45,47.46,47.41,47.46,32049.0,46.1482,46.1579,46.1093,46.1579,32049.0
2017-11-01 11:50:00,47.47,47.57,47.44,47.55,43624.0,46.1676,46.2649,46.1385,46.2454,43624.0
2017-11-01 12:00:00,47.55,47.73,47.5,47.73,67868.0,46.2454,46.4205,46.1968,46.4205,67868.0
2017-11-01 12:10:00,47.72,47.79,47.69,47.79,51852.0,46.4108,46.4789,46.3816,46.4789,51852.0
2017-11-01 12:20:00,47.79,47.89,47.77,47.89,89651.0,46.4789,46.5761,46.4594,46.5761,89651.0
2017-11-01 12:30:00,47.88,47.96,47.85,47.91,68787.0,46.5664,46.6442,46.5372,46.5956,68787.0
2017-11-01 12:40:00,47.91,47.95,47.88,47.94,56136.0,46.5956,46.6345,46.5664,46.6247,56136.0
2017-11-01 12:50:00,47.95,47.95,47.84,47.84,45177.0,46.6345,46.6345,46.5275,46.5275,45177.0
2017-11-01 13:00:00,47.85,47.93,47.82,47.9,86951.0,46.5372,46.615,46.508,46.5858,86951.0
2017-11-01 13:10:00,47.9,48.07,47.89,48.02,54188.0,46.5858,46.7512,46.5761,46.7025,54188.0
2017-11-01 13:20:00,47.99,48.07,47.99,48.03,36618.0,46.6734,46.7512,46.6734,46.7123,36618.0
2017-11-01 13:30:00,48.01,48.03,47.91,47.95,58667.0,46.6928,46.7123,46.5956,46.6345,58667.0
2017-11-01 13:40:00,47.96,48.05,47.95,48.03,34233.0,46.6442,46.7317,46.6345,46.7123,34233.0
2017-11-01 13:50:00,48.03,48.09,48.0,48.04,82530.0,46.7123,46.7706,46.6831,46.722,82530.0
2017-11-01 14:00:00,48.05,48.07,47.9,47.9,86038.0,46.7317,46.7512,46.5858,46.5858,86038.0
2017-11-01 14:10:00,47.91,47.95,47.87,47.93,65075.0,46.5956,46.6345,46.5567,46.615,65075.0
2017-11-01 14:20:00,47.94,47.98,47.91,47.97,41331.0,46.6247,46.6636,46.5956,46.6539,41331.0
2017-11-01 14:30:00,47.97,48.07,47.96,47.98,63385.0,46.6539,46.7512,46.6442,46.6636,63385.0
2017-11-01 14:40:00,47.98,48.0,47.87,47.96,84026.0,46.6636,46.6831,46.5567,46.6442,84026.0
2017-11-01 14:50:00,47.97,48.0,47.9,47.99,89129.0,46.6539,46.6831,46.5858,46.6734,89129.0
2017-11-01 15:00:00,47.98,48.01,47.95,48.01,64650.0,46.6636,46.6928,46.6345,46.6928,64650.0
2017-11-01 15:10:00,48.01,48.06,47.99,48.02,77875.0,46.6928,46.7414,46.6734,46.7025,77875.0
2017-11-01 15:20:00,48.01,48.01,47.94,47.96,79494.0,46.6928,46.6928,46.6247,46.6442,79494.0
2017-11-01 15:30:00,47.96,48.04,47.94,48.02,86959.0,46.6442,46.722,46.6247,46.7025,86959.0
2017-11-01 15:40:00,48.01,48.02,47.9,47.92,117593.0,46.6928,46.7025,46.5858,46.6053,117593.0
2017-11-01 15:50:00,47.92,47.93,47.81,47.85,270039.0,46.6053,46.615,46.4983,46.5372,270039.0
2017-11-02 09:30:00,47.79,47.93,47.6,47.72,92326.0,46.4789,46.615,46.2941,46.4108,92326.0
2017-11-02 09:40:00,47.72,47.78,47.25,47.25,96551.0,46.4108,46.4691,45.9537,45.9537,96551.0
2017-11-02 09:50:00,47.22,47.57,47.2,47.52,75835.0,45.9245,46.2649,45.905,46.2163,75835.0
2017-11-02 10:00:00,47.52,47.65,47.42,47.49,55617.0,46.2163,46.3427,46.119,46.1871,55617.0
2017-11-02 10:10:00,47.5,47.57,47.34,47.37,44187.0,46.1968,46.2649,46.0412,46.0704,44187.0
2017-11-02 10:20:00,47.35,47.43,47.34,47.38,36423.0,46.0509,46.1287,46.0412,46.0801,36423.0
2017-11-02 10:30:00,47.37,47.47,47.3,47.47,34500.0,46.0704,46.1676,46.0023,46.1676,34500.0
2017-11-02 10:40:00,47.49,47.58,47.38,47.39,39685.0,46.1871,46.2746,46.0801,46.0898,39685.0
2017-11-02 10:50:00,47.41,47.45,47.35,47.38,38053.0,46.1093,46.1482,46.0509,46.0801,38053.0
2017-11-02 11:00:00,47.37,47.47,47.35,47.4,31184.0,46.0704,46.1676,46.0509,46.0996,31184.0
2017-11-02 11:10:00,47.41,47.46,47.39,47.43,28698.0,46.1093,46.1579,46.0898,46.1287,28698.0
2017-11-02 11:20:00,47.43,47.45,47.29,47.29,48609.0,46.1287,46.1482,45.9926,45.9926,48609.0
2017-11-02 11:30:00,47.28,47.28,47.09,47.2,72956.0,45.9828,45.9828,45.7981,45.905,72956.0
2017-11-02 11:40:00,47.21,47.28,47.19,47.28,13163.0,45.9148,45.9828,45.8953,45.9828,13163.0
2017-11-02 11:50:00,47.29,47.31,47.22,47.24,16533.0,45.9926,46.012,45.9245,45.9439,16533.0
2017-11-02 12:00:00,47.23,47.31,47.16,47.31,50481.0,45.9342,46.012,45.8661,46.012,50481.0
2017-11-02 12:10:00,47.33,47.54,47.33,47.51,60262.0,46.0315,46.2357,46.0315,46.2065,60262.0
2017-11-02 12:20:00,47.52,47.55,47.42,47.52,71171.0,46.2163,46.2454,46.119,46.2163,71171.0
2017-11-02 12:30:00,47.52,47.52,47.4,47.47,46024.0,46.2163,46.2163,46.0996,46.1676,46024.0
2017-11-02 12:40:00,47.47,47.63,47.47,47.61,73840.0,46.1676,46.3232,46.1676,46.3038,73840.0
2017-11-02 12:50:00,47.6,47.68,47.56,47.58,42416.0,46.2941,46.3719,46.2552,46.2746,42416.0
2017-11-02 13:00:00,47.59,47.62,47.44,47.45,46459.0,46.2843,46.3135,46.1385,46.1482,46459.0
2017-11-02 13:10:00,47.45,47.45,47.29,47.31,67827.0,46.1482,46.1482,45.9926,46.012,67827.0
2017-11-02 13:20:00,47.31,47.34,47.29,47.32,14606.0,46.012,46.0412,45.9926,46.0217,14606.0
2017-11-02 13:30:00,47.31,47.33,47.27,47.3,17223.0,46.012,46.0315,45.9731,46.0023,17223.0
2017-11-02 13:40:00,47.29,47.34,47.29,47.31,20930.0,45.9926,46.0412,45.9926,46.012,20930.0
2017-11-02 13:50:00,47.31,47.38,47.3,47.37,19802.0,46.012,46.0801,46.0023,46.0704,19802.0
2017-11-02 14:00:00,47.37,47.37,47.28,47.3,18594.0,46.0704,46.0704,45.9828,46.0023,18594.0
2017-11-02 14:10:00,47.31,47.32,47.18,47.26,46057.0,46.012,46.0217,45.8856,45.9634,46057.0
2017-11-02 14:20:00,47.24,47.44,47.24,47.44,29331.0,45.9439,46.1385,45.9439,46.1385,29331.0
2017-11-02 14:30:00,47.43,47.46,47.39,47.45,17834.0,46.1287,46.1579,46.0898,46.1482,17834.0
2017-11-02 14:40:00,47.42,47.45,47.35,47.41,24848.0,46.119,46.1482,46.0509,46.1093,24848.0
2017-11-02 14:50:00,47.4,47.43,47.35,47.38,17966.0,46.0996,46.1287,46.0509,46.0801,17966.0
2017-11-02 15:00:00,47.39,47.39,47.3,47.35,22946.0,46.0898,46.0898,46.0023,46.0509,22946.0
2017-11-02 15:10:00,47.35,47.43,47.34,47.4,31714.0,46.0509,46.1287,46.0412,46.0996,31714.0
2017-11-02 15:20:00,47.4,47.5,47.38,47.45,42452.0,46.0996,46.1968,46.0801,46.1482,42452.0
2017-11-02 15:30:00,47.46,47.49,47.39,47.42,79323.0,46.1579,46.1871,46.0898,46.119,79323.0
2017-11-02 15:40:00,47.43,47.5,47.41,47.45,93323.0,46.1287,46.1968,46.1093,46.1482,93323.0
2017-11-02 15:50:00,47.46,47.46,47.34,47.36,203757.0,46.1579,46.1579,46.0412,46.0607,203757.0
2017-11-03 09:30:00,47.36,47.61,47.01,47.09,223940.0,46.0607,46.3038,45.7203,45.7981,223940.0
2017-11-03 09:40:00,47.08,47.09,46.82,46.95,210859.0,45.7883,45.7981,45.5355,45.6619,210859.0
2017-11-03 09:50:00,46.93,47.12,46.93,47.07,72703.0,45.6424,45.8272,45.6424,45.7786,72703.0
2017-11-03 10:00:00,47.08,47.23,47.06,47.12,73535.0,45.7883,45.9342,45.7689,45.8272,73535.0
2017-11-03 10:10:00,47.14,47.16,47.05,47.15,58940.0,45.8467,45.8661,45.7592,45.8564,58940.0
2017-11-03 10:20:00,47.16,47.22,47.04,47.07,45625.0,45.8661,45.9245,45.7494,45.7786,45625.0
2017-11-03 10:30:00,47.07,47.16,47.06,47.07,37892.0,45.7786,45.8661,45.7689,45.7786,37892.0
2017-11-03 10:40:00,47.07,47.07,46.95,46.97,96798.0,45.7786,45.7786,45.6619,45.6814,96798.0
2017-11-03 10:50:00,46.96,47.1,46.96,47.09,28251.0,45.6716,45.8078,45.6716,45.7981,28251.0
2017-11-03 11:00:00,47.1,47.1,46.98,46.99,42036.0,45.8078,45.8078,45.6911,45.7008,42036.0
2017-11-03 11:10:00,47.0,47.0,46.93,46.93,78175.0,45.7105,45.7105,45.6424,45.6424,78175.0
2017-11-03 11:20:00,46.94,46.95,46.8,46.86,97445.0,45.6522,45.6619,45.516,45.5744,97445.0
2017-11-03 11:30:00,46.86,46.94,46.85,46.86,42994.0,45.5744,45.6522,45.5646,45.5744,42994.0
2017-11-03 11:40:00,46.86,46.92,46.83,46.88,61894.0,45.5744,45.6327,45.5452,45.5938,61894.0
2017-11-03 11:50:00,46.89,46.91,46.86,46.87,42388.0,45.6035,45.623,45.5744,45.5841,42388.0
2017-11-03 12:00:00,46.88,46.97,46.85,46.96,23995.0,45.5938,45.6814,45.5646,45.6716,23995.0
2017-11-03 12:10:00,46.97,47.07,46.94,46.94,72894.0,45.6814,45.7786,45.6522,45.6522,72894.0
2017-11-03 12:20:00,46.93,47.19,46.9,47.15,124317.0,45.6424,45.8953,45.6133,45.8564,124317.0
2017-11-03 12:30:00,47.15,47.16,47.05,47.1,28970.0,45.8564,45.8661,45.7592,45.8078,28970.0
2017-11-03 12:40:00,47.1,47.15,47.09,47.12,28724.0,45.8078,45.8564,45.7981,45.8272,28724.0
2017-11-03 12:50:00,47.12,47.19,47.1,47.18,58013.0,45.8272,45.8953,45.8078,45.8856,58013.0
2017-11-03 13:00:00,47.18,47.18,47.06,47.08,39049.0,45.8856,45.8856,45.7689,45.7883,39049.0
2017-11-03 13:10:00,47.08,47.12,47.06,47.08,31980.0,45.7883,45.8272,45.7689,45.7883,31980.0
2017-11-03 13:20:00,47.08,47.15,47.08,47.11,38620.0,45.7883,45.8564,45.7883,45.8175,38620.0
2017-11-03 13:30:00,47.11,47.21,47.07,47.12,60161.0,45.8175,45.9148,45.7786,45.8272,60161.0
2017-11-03 13:40:00,47.12,47.29,47.12,47.23,65925.0,45.8272,45.9926,45.8272,45.9342,65925.0
2017-11-03 13:50:00,47.25,47.3,47.21,47.25,54136.0,45.9537,46.0023,45.9148,45.9537,54136.0
2017-11-03 14:00:00,47.26,47.26,47.17,47.22,73891.0,45.9634,45.9634,45.8759,45.9245,73891.0
2017-11-03 14:10:00,47.22,47.38,47.21,47.38,41050.0,45.9245,46.0801,45.9148,46.0801,41050.0
2017-11-03 14:20:00,47.38,47.39,47.28,47.28,52441.0,46.0801,46.0898,45.9828,45.9828,52441.0
2017-11-03 14:30:00,47.28,47.33,47.24,47.32,62573.0,45.9828,46.0315,45.9439,46.0217,62573.0
2017-11-03 14:40:00,47.32,47.36,47.25,47.34,69710.0,46.0217,46.0607,45.9537,46.0412,69710.0
2017-11-03 14:50:00,47.35,47.43,47.32,47.33,69348.0,46.0509,46.1287,46.0217,46.0315,69348.0
2017-11-03 15:00:00,47.32,47.42,47.3,47.37,46147.0,46.0217,46.119,46.0023,46.0704,46147.0
2017-11-03 15:10:00,47.37,47.41,47.27,47.41,217055.0,46.0704,46.1093,45.9731,46.1093,217055.0
2017-11-03 15:20:00,47.42,47.47,47.36,47.43,65848.0,46.119,46.1676,46.0607,46.1287,65848.0
2017-11-03 15:30:00,47.42,47.43,47.37,47.41,76354.0,46.119,46.1287,46.0704,46.1093,76354.0
2017-11-03 15:40:00,47.41,47.5,47.4,47.43,177626.0,46.1093,46.1968,46.0996,46.1287,177626.0
2017-11-03 15:50:00,47.43,47.47,47.39,47.45,613482.0,46.1287,46.1676,46.0898,46.1482,613482.0
2017-11-06 09:30:00,47.46,48.03,47.43,47.87,207176.0,46.1579,46.7123,46.1287,46.5567,207176.0
2017-11-06 09:40:00,47.85,47.92,47.71,47.84,121146.0,46.5372,46.6053,46.401,46.5275,121146.0
2017-11-06 09:50:00,47.88,47.94,47.78,47.93,82822.0,46.5664,46.6247,46.4691,46.615,82822.0
2017-11-06 10:00:00,47.91,47.95,47.81,47.93,65615.0,46.5956,46.6345,46.4983,46.615,65615.0
2017-11-06 10:10:00,47.93,48.1,47.92,48.07,116001.0,46.615,46.7803,46.6053,46.7512,116001.0
2017-11-06 10:20:00,48.06,48.1,47.92,47.92,138932.0,46.7414,46.7803,46.6053,46.6053,138932.0
2017-11-06 10:30:00,47.92,47.96,47.78,47.93,78361.0,46.6053,46.6442,46.4691,46.615,78361.0
2017-11-06 10:40:00,47.94,47.97,47.83,47.83,70199.0,46.6247,46.6539,46.5178,46.5178,70199.0
2017-11-06 10:50:00,47.84,47.89,47.78,47.89,31630.0,46.5275,46.5761,46.4691,46.5761,31630.0
2017-11-06 11:00:00,47.88,47.88,47.75,47.77,20683.0,46.5664,46.5664,46.44,46.4594,20683.0
2017-11-06 11:10:00,47.77,47.83,47.75,47.79,55077.0,46.4594,46.5178,46.44,46.4789,55077.0
2017-11-06 11:20:00,47.79,47.82,47.75,47.79,31445.0,46.4789,46.508,46.44,46.4789,31445.0
2017-11-06 11:30:00,47.79,47.79,47.74,47.75,57521.0,46.4789,46.4789,46.4302,46.44,57521.0
2017-11-06 11:40:00,47.75,47.76,47.71,47.73,45209.0,46.44,46.4497,46.401,46.4205,45209.0
2017-11-06 11:50:00,47.74,47.74,47.32,47.53,196945.0,46.4302,46.4302,46.0217,46.226,196945.0
2017-11-06 12:00:00,47.52,47.59,47.47,47.54,48338.0,46.2163,46.2843,46.1676,46.2357,48338.0
2017-11-06 12:10:00,47.54,47.57,47.45,47.45,40827.0,46.2357,46.2649,46.1482,46.1482,40827.0
2017-11-06 12:20:00,47.45,47.46,47.39,47.43,58127.0,46.1482,46.1579,46.0898,46.1287,58127.0
2017-11-06 12:30:00,47.42,47.43,47.28,47.35,67397.0,46.119,46.1287,45.9828,46.0509,67397.0
2017-11-06 12:40:00,47.37,47.41,47.31,47.34,51122.0,46.0704,46.1093,46.012,46.0412,51122.0
2017-11-06 12:50:00,47.34,47.41,47.33,47.38,50840.0,46.0412,46.1093,46.0315,46.0801,50840.0
2017-11-06 13:00:00,47.38,47.53,47.38,47.53,74143.0,46.0801,46.226,46.0801,46.226,74143.0
2017-11-06 13:10:00,47.53,47.6,47.43,47.43,131310.0,46.226,46.2941,46.1287,46.1287,131310.0
2017-11-06 13:20:00,47.44,47.44,47.33,47.34,59795.0,46.1385,46.1385,46.0315,46.0412,59795.0
2017-11-06 13:30:00,47.34,47.43,47.31,47.42,41674.0,46.0412,46.1287,46.012,46.119,41674.0
2017-11-06 13:40:00,47.43,47.43,47.37,47.4,44542.0,46.1287,46.1287,46.0704,46.0996,44542.0
2017-11-06 13:50:00,47.4,47.46,47.39,47.45,43133.0,46.0996,46.1579,46.0898,46.1482,43133.0
2017-11-06 14:00:00,47.45,47.52,47.4,47.4,65308.0,46.1482,46.2163,46.0996,46.0996,65308.0
2017-11-06 14:10:00,47.39,47.4,47.34,47.38,207586.0,46.0898,46.0996,46.0412,46.0801,207586.0
2017-11-06 14:20:00,47.38,47.4,47.34,47.35,49392.0,46.0801,46.0996,46.0412,46.0509,49392.0
2017-11-06 14:30:00,47.36,47.39,47.34,47.39,119185.0,46.0607,46.0898,46.0412,46.0898,119185.0
2017-11-06 14:40:00,47.38,47.48,47.38,47.47,32042.0,46.0801,46.1774,46.0801,46.1676,32042.0
2017-11-06 14:50:00,47.47,47.5,47.41,47.42,36619.0,46.1676,46.1968,46.1093,46.119,36619.0
2017-11-06 15:00:00,47.43,47.6,47.42,47.6,54819.0,46.1287,46.2941,46.119,46.2941,54819.0
2017-11-06 15:10:00,47.6,47.62,47.47,47.53,51392.0,46.2941,46.3135,46.1676,46.226,51392.0
2017-11-06 15:20:00,47.54,47.59,47.52,47.59,44400.0,46.2357,46.2843,46.2163,46.2843,44400.0
2017-11-06 15:30:00,47.58,47.59,47.49,47.58,87468.0,46.2746,46.2843,46.1871,46.2746,87468.0
2017-11-06 15:40:00,47.58,47.63,47.53,47.53,105770.0,46.2746,46.3232,46.226,46.226,105770.0
2017-11-06 15:50:00,47.53,47.62,47.47,47.5,428233.0,46.226,46.3135,46.1676,46.1968,428233.0
2017-11-07 09:30:00,47.49,47.54,47.06,47.1,180246.0,46.1871,46.2357,45.7689,45.8078,180246.0
2017-11-07 09:40:00,47.12,47.23,46.97,47.0,210644.0,45.8272,45.9342,45.6814,45.7105,210644.0
2017-11-07 09:50:00,47.01,47.18,46.98,47.04,159872.0,45.7203,45.8856,45.6911,45.7494,159872.0
2017-11-07 10:00:00,47.04,47.18,47.02,47.13,109165.0,45.7494,45.8856,45.73,45.837,109165.0
2017-11-07 10:10:00,47.12,47.19,47.08,47.13,55770.0,45.8272,45.8953,45.7883,45.837,55770.0
2017-11-07 10:20:00,47.12,47.18,47.04,47.09,53625.0,45.8272,45.8856,45.7494,45.7981,53625.0
2017-11-07 10:30:00,47.09,47.14,47.06,47.09,69515.0,45.7981,45.8467,45.7689,45.7981,69515.0
2017-11-07 10:40:00,47.11,47.19,47.07,47.12,72152.0,45.8175,45.8953,45.7786,45.8272,72152.0
2017-11-07 10:50:00,47.14,47.14,46.76,46.8,206241.0,45.8467,45.8467,45.4771,45.516,206241.0
2017-11-07 11:00:00,46.8,47.01,46.79,46.96,72780.0,45.516,45.7203,45.5063,45.6716,72780.0
2017-11-07 11:10:00,46.96,47.0,46.9,47.0,30569.0,45.6716,45.7105,45.6133,45.7105,30569.0
2017-11-07 11:20:00,47.0,47.0,46.9,46.92,49710.0,45.7105,45.7105,45.6133,45.6327,49710.0
2017-11-07 11:30:00,46.92,46.92,46.83,46.87,55682.0,45.6327,45.6327,45.5452,45.5841,55682.0
2017-11-07 11:40:00,46.88,46.94,46.86,46.89,31057.0,45.5938,45.6522,45.5744,45.6035,31057.0
2017-11-07 11:50:00,46.9,46.91,46.64,46.7,142458.0,45.6133,45.623,45.3604,45.4188,142458.0
2017-11-07 12:00:00,46.69,46.81,46.66,46.72,74597.0,45.409,45.5257,45.3799,45.4382,74597.0
2017-11-07 12:10:00,46.72,46.8,46.61,46.77,48823.0,45.4382,45.516,45.3312,45.4868,48823.0
2017-11-07 12:20:00,46.77,46.81,46.68,46.74,30041.0,45.4868,45.5257,45.3993,45.4577,30041.0
2017-11-07 12:30:00,46.75,46.76,46.67,46.74,31985.0,45.4674,45.4771,45.3896,45.4577,31985.0
2017-11-07 12:40:00,46.73,46.74,46.64,46.65,43156.0,45.4479,45.4577,45.3604,45.3701,43156.0
2017-11-07 12:50:00,46.65,46.68,46.56,46.56,90194.0,45.3701,45.3993,45.2826,45.2826,90194.0
2017-11-07 13:00:00,46.57,46.66,46.55,46.62,33712.0,45.2923,45.3799,45.2729,45.341,33712.0
2017-11-07 13:10:00,46.63,46.65,46.6,46.63,44672.0,45.3507,45.3701,45.3215,45.3507,44672.0
2017-11-07 13:20:00,46.64,46.69,46.62,46.68,27656.0,45.3604,45.409,45.341,45.3993,27656.0
2017-11-07 13:30:00,46.69,46.72,46.65,46.66,35264.0,45.409,45.4382,45.3701,45.3799,35264.0
2017-11-07 13:40:00,46.64,46.69,46.63,46.64,41821.0,45.3604,45.409,45.3507,45.3604,41821.0
2017-11-07 13:50:00,46.65,46.65,46.56,46.57,53796.0,45.3701,45.3701,45.2826,45.2923,53796.0
2017-11-07 14:00:00,46.58,46.64,46.57,46.62,32716.0,45.3021,45.3604,45.2923,45.341,32716.0
2017-11-07 14:10:00,46.62,46.67,46.6,46.64,45364.0,45.341,45.3896,45.3215,45.3604,45364.0
2017-11-07 14:20:00,46.63,46.65,46.6,46.62,64788.0,45.3507,45.3701,45.3215,45.341,64788.0
2017-11-07 14:30:00,46.62,46.64,46.6,46.63,62432.0,45.341,45.3604,45.3215,45.3507,62432.0
2017-11-07 14:40:00,46.63,46.65,46.62,46.63,52067.0,45.3507,45.3701,45.341,45.3507,52067.0
2017-11-07 14:50:00,46.64,46.66,46.61,46.64,76453.0,45.3604,45.3799,45.3312,45.3604,76453.0
2017-11-07 15:00:00,46.63,46.67,46.61,46.65,50585.0,45.3507,45.3896,45.3312,45.3701,50585.0
2017-11-07 15:10:00,46.66,46.66,46.62,46.63,63024.0,45.3799,45.3799,45.341,45.3507,63024.0
2017-11-07 15:20:00,46.64,46.64,46.53,46.56,87148.0,45.3604,45.3604,45.2534,45.2826,87148.0
2017-11-07 15:30:00,46.56,46.61,46.53,46.56,93277.0,45.2826,45.3312,45.2534,45.2826,93277.0
2017-11-07 15:40:00,46.56,46.57,46.45,46.53,123821.0,45.2826,45.2923,45.1756,45.2534,123821.0
2017-11-07 15:50:00,46.53,46.55,46.4,46.46,308400.0,45.2534,45.2729,45.127,45.1853,308400.0
2017-11-08 09:30:00,46.42,46.42,45.84,46.36,176268.0,45.1464,45.1464,44.5824,45.0881,176268.0
2017-11-08 09:40:00,46.37,46.62,46.3,46.58,93061.0,45.0978,45.341,45.0297,45.3021,93061.0
2017-11-08 09:50:00,46.58,46.72,46.57,46.69,76974.0,45.3021,45.4382,45.2923,45.409,76974.0
2017-11-08 10:00:00,46.7,46.98,46.7,46.72,198677.0,45.4188,45.6911,45.4188,45.4382,198677.0
2017-11-08 10:10:00,46.73,46.8,46.58,46.61,57067.0,45.4479,45.516,45.3021,45.3312,57067.0
2017-11-08 10:20:00,46.61,46.66,46.53,46.66,31293.0,45.3312,45.3799,45.2534,45.3799,31293.0
2017-11-08 10:30:00,46.66,46.77,46.61,46.69,51389.0,45.3799,45.4868,45.3312,45.409,51389.0
2017-11-08 10:40:00,46.67,46.67,46.5,46.61,39321.0,45.3896,45.3896,45.2242,45.3312,39321.0
2017-11-08 10:50:00,46.6,46.71,46.57,46.61,38136.0,45.3215,45.4285,45.2923,45.3312,38136.0
2017-11-08 11:00:00,46.61,46.66,46.52,46.57,63031.0,45.3312,45.3799,45.2437,45.2923,63031.0
2017-11-08 11:10:00,46.58,46.61,46.54,46.54,18807.0,45.3021,45.3312,45.2631,45.2631,18807.0
2017-11-08 11:20:00,46.54,46.62,46.53,46.58,15759.0,45.2631,45.341,45.2534,45.3021,15759.0
2017-11-08 11:30:00,46.58,46.61,46.51,46.56,29499.0,45.3021,45.3312,45.234,45.2826,29499.0
2017-11-08 11:40:00,46.57,46.65,46.53,46.63,51045.0,45.2923,45.3701,45.2534,45.3507,51045.0
2017-11-08 11:50:00,46.64,46.64,46.44,46.51,108497.0,45.3604,45.3604,45.1659,45.234,108497.0
2017-11-08 12:00:00,46.53,46.6,46.52,46.57,28911.0,45.2534,45.3215,45.2437,45.2923,28911.0
2017-11-08 12:10:00,46.56,46.6,46.52,46.59,21799.0,45.2826,45.3215,45.2437,45.3118,21799.0
2017-11-08 12:20:00,46.59,46.61,46.56,46.6,26014.0,45.3118,45.3312,45.2826,45.3215,26014.0
2017-11-08 12:30:00,46.6,46.6,46.54,46.54,22203.0,45.3215,45.3215,45.2631,45.2631,22203.0
2017-11-08 12:40:00,46.53,46.56,46.46,46.56,32260.0,45.2534,45.2826,45.1853,45.2826,32260.0
2017-11-08 12:50:00,46.57,46.61,46.56,46.6,28159.0,45.2923,45.3312,45.2826,45.3215,28159.0
2017-11-08 13:00:00,46.61,46.69,46.59,46.62,39312.0,45.3312,45.409,45.3118,45.341,39312.0
2017-11-08 13:10:00,46.59,46.59,46.54,46.55,21113.0,45.3118,45.3118,45.2631,45.2729,21113.0
2017-11-08 13:20:00,46.55,46.62,46.55,46.62,32559.0,45.2729,45.341,45.2729,45.341,32559.0
2017-11-08 13:30:00,46.61,46.66,46.6,46.61,25000.0,45.3312,45.3799,45.3215,45.3312,25000.0
2017-11-08 13:40:00,46.61,46.66,46.6,46.63,24069.0,45.3312,45.3799,45.3215,45.3507,24069.0
2017-11-08 13:50:00,46.63,46.64,46.59,46.6,16906.0,45.3507,45.3604,45.3118,45.3215,16906.0
2017-11-08 14:00:00,46.59,46.65,46.59,46.64,44603.0,45.3118,45.3701,45.3118,45.3604,44603.0
2017-11-08 14:10:00,46.64,46.64,46.54,46.62,23828.0,45.3604,45.3604,45.2631,45.341,23828.0
2017-11-08 14:20:00,46.62,46.62,46.57,46.6,22226.0,45.341,45.341,45.2923,45.3215,22226.0
2017-11-08 14:30:00,46.61,46.64,46.57,46.64,57929.0,45.3312,45.3604,45.2923,45.3604,57929.0
2017-11-08 14:40:00,46.65,46.8,46.65,46.75,63109.0,45.3701,45.516,45.3701,45.4674,63109.0
2017-11-08 14:50:00,46.74,46.75,46.68,46.7,17451.0,45.4577,45.4674,45.3993,45.4188,17451.0
2017-11-08 15:00:00,46.7,46.7,46.61,46.62,44290.0,45.4188,45.4188,45.3312,45.341,44290.0
2017-11-08 15:10:00,46.62,46.64,46.49,46.5,103274.0,45.341,45.3604,45.2145,45.2242,103274.0
2017-11-08 15:20:00,46.5,46.58,46.49,46.52,44545.0,45.2242,45.3021,45.2145,45.2437,44545.0
2017-11-08 15:30:00,46.53,46.56,46.51,46.55,47082.0,45.2534,45.2826,45.234,45.2729,47082.0
2017-11-08 15:40:00,46.54,46.54,46.36,46.39,126121.0,45.2631,45.2631,45.0881,45.1173,126121.0
2017-11-08 15:50:00,46.38,46.39,46.25,46.37,492775.0,45.1075,45.1173,44.9811,45.0978,492775.0
2017-11-09 09:30:00,45.85,46.22,45.66,46.05,168021.0,44.5921,44.9519,44.4073,44.7866,168021.0
2017-11-09 09:40:00,46.02,46.14,45.87,46.01,57558.0,44.7574,44.8741,44.6115,44.7477,57558.0
2017-11-09 09:50:00,46.03,46.07,45.96,46.05,45748.0,44.7671,44.806,44.6991,44.7866,45748.0
2017-11-09 10:00:00,46.07,46.24,45.99,46.03,65577.0,44.806,44.9714,44.7282,44.7671,65577.0
2017-11-09 10:10:00,46.05,46.13,46.03,46.13,40724.0,44.7866,44.8644,44.7671,44.8644,40724.0
2017-11-09 10:20:00,46.16,46.19,46.06,46.14,34078.0,44.8936,44.9228,44.7963,44.8741,34078.0
2017-11-09 10:30:00,46.14,46.26,46.13,46.23,31110.0,44.8741,44.9908,44.8644,44.9617,31110.0
2017-11-09 10:40:00,46.23,46.32,46.19,46.28,22972.0,44.9617,45.0492,44.9228,45.0103,22972.0
2017-11-09 10:50:00,46.3,46.34,46.21,46.34,25443.0,45.0297,45.0686,44.9422,45.0686,25443.0
2017-11-09 11:00:00,46.35,46.35,46.23,46.3,36098.0,45.0784,45.0784,44.9617,45.0297,36098.0
2017-11-09 11:10:00,46.3,46.31,46.06,46.08,49019.0,45.0297,45.0395,44.7963,44.8158,49019.0
2017-11-09 11:20:00,46.08,46.09,45.87,45.97,76041.0,44.8158,44.8255,44.6115,44.7088,76041.0
2017-11-09 11:30:00,45.97,45.98,45.77,45.8,129031.0,44.7088,44.7185,44.5143,44.5435,129031.0
2017-11-09 11:40:00,45.8,45.86,45.73,45.84,68423.0,44.5435,44.6018,44.4754,44.5824,68423.0
2017-11-09 11:50:00,45.84,45.86,45.69,45.79,91661.0,44.5824,44.6018,44.4365,44.5337,91661.0
2017-11-09 12:00:00,45.79,45.85,45.68,45.78,67979.0,44.5337,44.5921,44.4267,44.524,67979.0
2017-11-09 12:10:00,45.77,45.78,45.65,45.72,60953.0,44.5143,44.524,44.3976,44.4656,60953.0
2017-11-09 12:20:00,45.72,45.74,45.46,45.46,84224.0,44.4656,44.4851,44.2128,44.2128,84224.0
2017-11-09 12:30:00,45.47,45.68,45.45,45.63,66807.0,44.2225,44.4267,44.2031,44.3781,66807.0
2017-11-09 12:40:00,45.64,45.64,45.46,45.51,56447.0,44.3878,44.3878,44.2128,44.2614,56447.0
2017-11-09 12:50:00,45.5,45.63,45.44,45.61,79559.0,44.2517,44.3781,44.1933,44.3587,79559.0
2017-11-09 13:00:00,45.61,45.66,45.54,45.65,46662.0,44.3587,44.4073,44.2906,44.3976,46662.0
2017-11-09 13:10:00,45.66,45.72,45.63,45.72,67240.0,44.4073,44.4656,44.3781,44.4656,67240.0
2017-11-09 13:20:00,45.72,45.78,45.67,45.74,86504.0,44.4656,44.524,44.417,44.4851,86504.0
2017-11-09 13:30:00,45.75,45.78,45.66,45.67,53668.0,44.4948,44.524,44.4073,44.417,53668.0
2017-11-09 13:40:00,45.67,45.72,45.61,45.62,87664.0,44.417,44.4656,44.3587,44.3684,87664.0
2017-11-09 13:50:00,45.62,45.66,45.57,45.63,56036.0,44.3684,44.4073,44.3198,44.3781,56036.0
2017-11-09 14:00:00,45.62,45.67,45.54,45.55,51873.0,44.3684,44.417,44.2906,44.3003,51873.0
2017-11-09 14:10:00,45.54,45.59,45.48,45.5,83491.0,44.2906,44.3392,44.2322,44.2517,83491.0
2017-11-09 14:20:00,45.51,45.53,45.45,45.46,59820.0,44.2614,44.2809,44.2031,44.2128,59820.0
2017-11-09 14:30:00,45.46,45.48,45.41,45.44,66240.0,44.2128,44.2322,44.1642,44.1933,66240.0
2017-11-09 14:40:00,45.43,45.44,45.36,45.41,80881.0,44.1836,44.1933,44.1155,44.1642,80881.0
2017-11-09 14:50:00,45.42,45.52,45.41,45.51,52026.0,44.1739,44.2711,44.1642,44.2614,52026.0
2017-11-09 15:00:00,45.5,45.58,45.46,45.58,38403.0,44.2517,44.3295,44.2128,44.3295,38403.0
2017-11-09 15:10:00,45.59,45.7,45.56,45.7,74650.0,44.3392,44.4462,44.31,44.4462,74650.0
2017-11-09 15:20:00,45.69,45.75,45.67,45.74,76958.0,44.4365,44.4948,44.417,44.4851,76958.0
2017-11-09 15:30:00,45.74,45.78,45.71,45.75,86526.0,44.4851,44.524,44.4559,44.4948,86526.0
2017-11-09 15:40:00,45.75,45.81,45.71,45.75,152534.0,44.4948,44.5532,44.4559,44.4948,152534.0
2017-11-09 15:50:00,45.75,45.8,45.72,45.77,357998.0,44.4948,44.5435,44.4656,44.5143,357998.0
2017-11-10 09:30:00,45.61,45.93,45.56,45.9,130452.0,44.4555,44.7674,44.4067,44.7381,130452.0
2017-11-10 09:40:00,45.89,45.99,45.81,45.91,39752.0,44.7284,44.8259,44.6504,44.7479,39752.0
2017-11-10 09:50:00,45.91,45.91,45.73,45.79,43809.0,44.7479,44.7479,44.5724,44.6309,43809.0
2017-11-10 10:00:00,45.78,45.8,45.65,45.76,39697.0,44.6212,44.6407,44.4945,44.6017,39697.0
2017-11-10 10:10:00,45.76,45.92,45.73,45.91,32285.0,44.6017,44.7576,44.5724,44.7479,32285.0
2017-11-10 10:20:00,45.9,46.03,45.9,45.98,50404.0,44.7381,44.8648,44.7381,44.8161,50404.0
2017-11-10 10:30:00,45.97,45.97,45.79,45.85,27380.0,44.8064,44.8064,44.6309,44.6894,27380.0
2017-11-10 10:40:00,45.85,45.94,45.84,45.94,18641.0,44.6894,44.7771,44.6797,44.7771,18641.0
2017-11-10 10:50:00,45.9,45.91,45.84,45.9,14399.0,44.7381,44.7479,44.6797,44.7381,14399.0
2017-11-10 11:00:00,45.91,45.98,45.9,45.98,37849.0,44.7479,44.8161,44.7381,44.8161,37849.0
2017-11-10 11:10:00,46.0,46.01,45.92,46.0,22099.0,44.8356,44.8453,44.7576,44.8356,22099.0
2017-11-10 11:20:00,46.01,46.01,45.89,45.93,47751.0,44.8453,44.8453,44.7284,44.7674,47751.0
2017-11-10 11:30:00,45.93,45.96,45.84,45.85,16959.0,44.7674,44.7966,44.6797,44.6894,16959.0
2017-11-10 11:40:00,45.86,45.9,45.83,45.87,10480.0,44.6991,44.7381,44.6699,44.7089,10480.0
2017-11-10 11:50:00,45.88,45.89,45.84,45.86,21245.0,44.7186,44.7284,44.6797,44.6991,21245.0
2017-11-10 12:00:00,45.85,45.92,45.84,45.88,23810.0,44.6894,44.7576,44.6797,44.7186,23810.0
2017-11-10 12:10:00,45.88,45.89,45.82,45.84,22642.0,44.7186,44.7284,44.6602,44.6797,22642.0
2017-11-10 12:20:00,45.84,45.93,45.83,45.93,22368.0,44.6797,44.7674,44.6699,44.7674,22368.0
2017-11-10 12:30:00,45.9,45.94,45.87,45.92,111627.0,44.7381,44.7771,44.7089,44.7576,111627.0
2017-11-10 12:40:00,45.92,45.96,45.89,45.92,20013.0,44.7576,44.7966,44.7284,44.7576,20013.0
2017-11-10 12:50:00,45.9,45.93,45.89,45.91,12857.0,44.7381,44.7674,44.7284,44.7479,12857.0
2017-11-10 13:00:00,45.91,45.92,45.86,45.89,25441.0,44.7479,44.7576,44.6991,44.7284,25441.0
2017-11-10 13:10:00,45.89,46.0,45.88,45.95,31543.0,44.7284,44.8356,44.7186,44.7869,31543.0
2017-11-10 13:20:00,45.95,46.05,45.95,46.05,25274.0,44.7869,44.8843,44.7869,44.8843,25274.0
2017-11-10 13:30:00,46.06,46.1,46.03,46.03,25660.0,44.8941,44.9331,44.8648,44.8648,25660.0
2017-11-10 13:40:00,46.03,46.08,46.01,46.04,45675.0,44.8648,44.9136,44.8453,44.8746,45675.0
2017-11-10 13:50:00,46.03,46.07,46.01,46.06,22741.0,44.8648,44.9038,44.8453,44.8941,22741.0
2017-11-10 14:00:00,46.07,46.12,46.03,46.03,51715.0,44.9038,44.9526,44.8648,44.8648,51715.0
2017-11-10 14:10:00,46.04,46.08,45.99,45.99,77041.0,44.8746,44.9136,44.8259,44.8259,77041.0
2017-11-10 14:20:00,45.99,45.99,45.95,45.97,26743.0,44.8259,44.8259,44.7869,44.8064,26743.0
2017-11-10 14:30:00,45.97,46.0,45.96,45.98,23074.0,44.8064,44.8356,44.7966,44.8161,23074.0
2017-11-10 14:40:00,45.99,46.01,45.98,45.98,49928.0,44.8259,44.8453,44.8161,44.8161,49928.0
2017-11-10 14:50:00,45.98,45.99,45.95,45.99,67333.0,44.8161,44.8259,44.7869,44.8259,67333.0
2017-11-10 15:00:00,45.98,46.03,45.98,45.98,52005.0,44.8161,44.8648,44.8161,44.8161,52005.0
2017-11-10 15:10:00,45.98,46.03,45.98,45.98,94970.0,44.8161,44.8648,44.8161,44.8161,94970.0
2017-11-10 15:20:00,45.98,45.98,45.92,45.98,57005.0,44.8161,44.8161,44.7576,44.8161,57005.0
2017-11-10 15:30:00,45.98,45.99,45.89,45.9,79447.0,44.8161,44.8259,44.7284,44.7381,79447.0
2017-11-10 15:40:00,45.9,45.93,45.89,45.91,61401.0,44.7381,44.7674,44.7284,44.7479,61401.0
2017-11-10 15:50:00,45.92,45.92,45.8,45.83,245924.0,44.7576,44.7576,44.6407,44.6699,245924.0
2017-11-13 09:30:00,45.63,45.82,45.56,45.64,78449.0,44.475,44.6602,44.4067,44.4847,78449.0
2017-11-13 09:40:00,45.64,45.66,45.48,45.5,70712.0,44.4847,44.5042,44.3288,44.3483,70712.0
2017-11-13 09:50:00,45.49,45.57,45.35,45.51,71438.0,44.3385,44.4165,44.2021,44.358,71438.0
2017-11-13 10:00:00,45.52,45.74,45.48,45.7,68804.0,44.3678,44.5822,44.3288,44.5432,68804.0
2017-11-13 10:10:00,45.73,45.86,45.69,45.71,58278.0,44.5724,44.6991,44.5335,44.5529,58278.0
2017-11-13 10:20:00,45.7,45.75,45.66,45.7,38261.0,44.5432,44.5919,44.5042,44.5432,38261.0
2017-11-13 10:30:00,45.7,45.7,45.55,45.58,26427.0,44.5432,44.5432,44.397,44.4262,26427.0
2017-11-13 10:40:00,45.55,45.56,45.47,45.55,26880.0,44.397,44.4067,44.319,44.397,26880.0
2017-11-13 10:50:00,45.55,45.58,45.52,45.53,18376.0,44.397,44.4262,44.3678,44.3775,18376.0
2017-11-13 11:00:00,45.53,45.56,45.52,45.54,9469.0,44.3775,44.4067,44.3678,44.3872,9469.0
2017-11-13 11:10:00,45.53,45.59,45.52,45.59,16005.0,44.3775,44.436,44.3678,44.436,16005.0
2017-11-13 11:20:00,45.63,45.64,45.53,45.53,24977.0,44.475,44.4847,44.3775,44.3775,24977.0
2017-11-13 11:30:00,45.53,45.57,45.52,45.52,19983.0,44.3775,44.4165,44.3678,44.3678,19983.0
2017-11-13 11:40:00,45.51,45.55,45.44,45.5,40607.0,44.358,44.397,44.2898,44.3483,40607.0
2017-11-13 11:50:00,45.5,45.52,45.47,45.49,18736.0,44.3483,44.3678,44.319,44.3385,18736.0
2017-11-13 12:00:00,45.5,45.5,45.42,45.43,18583.0,44.3483,44.3483,44.2703,44.28,18583.0
2017-11-13 12:10:00,45.44,45.5,45.41,45.41,38672.0,44.2898,44.3483,44.2605,44.2605,38672.0
2017-11-13 12:20:00,45.42,45.44,45.37,45.42,40089.0,44.2703,44.2898,44.2216,44.2703,40089.0
2017-11-13 12:30:00,45.4,45.47,45.4,45.41,15473.0,44.2508,44.319,44.2508,44.2605,15473.0
2017-11-13 12:40:00,45.4,45.44,45.4,45.4,12335.0,44.2508,44.2898,44.2508,44.2508,12335.0
2017-11-13 12:50:00,45.41,45.42,45.33,45.36,23222.0,44.2605,44.2703,44.1826,44.2118,23222.0
2017-11-13 13:00:00,45.36,45.37,45.34,45.35,11195.0,44.2118,44.2216,44.1923,44.2021,11195.0
2017-11-13 13:10:00,45.35,45.44,45.34,45.42,19196.0,44.2021,44.2898,44.1923,44.2703,19196.0
2017-11-13 13:20:00,45.43,45.46,45.4,45.4,11503.0,44.28,44.3093,44.2508,44.2508,11503.0
2017-11-13 13:30:00,45.42,45.45,45.4,45.45,10358.0,44.2703,44.2995,44.2508,44.2995,10358.0
2017-11-13 13:40:00,45.43,45.45,45.37,45.39,12259.0,44.28,44.2995,44.2216,44.241,12259.0
2017-11-13 13:50:00,45.38,45.43,45.37,45.42,17441.0,44.2313,44.28,44.2216,44.2703,17441.0
2017-11-13 14:00:00,45.41,45.43,45.37,45.37,9987.0,44.2605,44.28,44.2216,44.2216,9987.0
2017-11-13 14:10:00,45.38,45.46,45.38,45.46,12018.0,44.2313,44.3093,44.2313,44.3093,12018.0
2017-11-13 14:20:00,45.46,45.46,45.42,45.44,15637.0,44.3093,44.3093,44.2703,44.2898,15637.0
2017-11-13 14:30:00,45.43,45.45,45.41,45.44,13449.0,44.28,44.2995,44.2605,44.2898,13449.0
2017-11-13 14:40:00,45.45,45.52,45.44,45.51,30395.0,44.2995,44.3678,44.2898,44.358,30395.0
2017-11-13 14:50:00,45.51,45.53,45.47,45.49,20757.0,44.358,44.3775,44.319,44.3385,20757.0
2017-11-13 15:00:00,45.5,45.52,45.47,45.51,18377.0,44.3483,44.3678,44.319,44.358,18377.0
2017-11-13 15:10:00,45.52,45.57,45.5,45.57,25301.0,44.3678,44.4165,44.3483,44.4165,25301.0
2017-11-13 15:20:00,45.57,45.63,45.55,45.58,33461.0,44.4165,44.475,44.397,44.4262,33461.0
2017-11-13 15:30:00,45.59,45.59,45.52,45.52,31776.0,44.436,44.436,44.3678,44.3678,31776.0
2017-11-13 15:40:00,45.52,45.68,45.52,45.68,86898.0,44.3678,44.5237,44.3678,44.5237,86898.0
2017-11-13 15:50:00,45.77,45.78,45.69,45.74,229292.0,44.6114,44.6212,44.5335,44.5822,229292.0
2017-11-14 09:30:00,45.3,45.59,45.27,45.44,98552.0,44.1533,44.436,44.1241,44.2898,98552.0
2017-11-14 09:40:00,45.46,45.66,45.45,45.58,50905.0,44.3093,44.5042,44.2995,44.4262,50905.0
2017-11-14 09:50:00,45.56,45.77,45.52,45.69,26585.0,44.4067,44.6114,44.3678,44.5335,26585.0
2017-11-14 10:00:00,45.67,45.74,45.55,45.71,38280.0,44.514,44.5822,44.397,44.5529,38280.0
2017-11-14 10:10:00,45.72,45.76,45.62,45.62,42540.0,44.5627,44.6017,44.4652,44.4652,42540.0
2017-11-14 10:20:00,45.64,45.72,45.62,45.64,25286.0,44.4847,44.5627,44.4652,44.4847,25286.0
2017-11-14 10:30:00,45.64,45.71,45.6,45.71,35878.0,44.4847,44.5529,44.4457,44.5529,35878.0
2017-11-14 10:40:00,45.69,45.74,45.63,45.74,19250.0,44.5335,44.5822,44.475,44.5822,19250.0
2017-11-14 10:50:00,45.73,45.89,45.7,45.86,70507.0,44.5724,44.7284,44.5432,44.6991,70507.0
2017-11-14 11:00:00,45.85,45.93,45.85,45.91,50196.0,44.6894,44.7674,44.6894,44.7479,50196.0
2017-11-14 11:10:00,45.92,45.96,45.86,45.93,31173.0,44.7576,44.7966,44.6991,44.7674,31173.0
2017-11-14 11:20:00,45.93,45.95,45.79,45.79,38520.0,44.7674,44.7869,44.6309,44.6309,38520.0
2017-11-14 11:30:00,45.8,45.88,45.76,45.76,28422.0,44.6407,44.7186,44.6017,44.6017,28422.0
2017-11-14 11:40:00,45.76,45.86,45.76,45.83,34933.0,44.6017,44.6991,44.6017,44.6699,34933.0
2017-11-14 11:50:00,45.85,45.95,45.82,45.91,23444.0,44.6894,44.7869,44.6602,44.7479,23444.0
2017-11-14 12:00:00,45.91,45.94,45.87,45.91,13730.0,44.7479,44.7771,44.7089,44.7479,13730.0
2017-11-14 12:10:00,45.92,45.92,45.84,45.85,13709.0,44.7576,44.7576,44.6797,44.6894,13709.0
2017-11-14 12:20:00,45.86,45.87,45.82,45.83,15667.0,44.6991,44.7089,44.6602,44.6699,15667.0
2017-11-14 12:30:00,45.84,45.85,45.82,45.84,16425.0,44.6797,44.6894,44.6602,44.6797,16425.0
2017-11-14 12:40:00,45.84,45.85,45.81,45.81,10337.0,44.6797,44.6894,44.6504,44.6504,10337.0
2017-11-14 12:50:00,45.8,45.83,45.62,45.64,28828.0,44.6407,44.6699,44.4652,44.4847,28828.0
2017-11-14 13:00:00,45.64,45.72,45.61,45.7,41269.0,44.4847,44.5627,44.4555,44.5432,41269.0
2017-11-14 13:10:00,45.71,45.77,45.66,45.66,30411.0,44.5529,44.6114,44.5042,44.5042,30411.0
2017-11-14 13:20:00,45.66,45.68,45.65,45.67,16676.0,44.5042,44.5237,44.4945,44.514,16676.0
2017-11-14 13:30:00,45.66,45.74,45.64,45.72,29009.0,44.5042,44.5822,44.4847,44.5627,29009.0
2017-11-14 13:40:00,45.73,45.8,45.73,45.78,15916.0,44.5724,44.6407,44.5724,44.6212,15916.0
2017-11-14 13:50:00,45.79,45.79,45.71,45.79,24155.0,44.6309,44.6309,44.5529,44.6309,24155.0
2017-11-14 14:00:00,45.79,45.83,45.76,45.8,17908.0,44.6309,44.6699,44.6017,44.6407,17908.0
2017-11-14 14:10:00,45.81,45.82,45.76,45.77,14741.0,44.6504,44.6602,44.6017,44.6114,14741.0
2017-11-14 14:20:00,45.77,45.82,45.75,45.78,22113.0,44.6114,44.6602,44.5919,44.6212,22113.0
2017-11-14 14:30:00,45.78,45.85,45.77,45.85,18622.0,44.6212,44.6894,44.6114,44.6894,18622.0
2017-11-14 14:40:00,45.86,45.87,45.82,45.83,23992.0,44.6991,44.7089,44.6602,44.6699,23992.0
2017-11-14 14:50:00,45.83,45.88,45.78,45.78,28777.0,44.6699,44.7186,44.6212,44.6212,28777.0
2017-11-14 15:00:00,45.77,45.87,45.77,45.82,20542.0,44.6114,44.7089,44.6114,44.6602,20542.0
2017-11-14 15:10:00,45.82,45.97,45.81,45.96,46759.0,44.6602,44.8064,44.6504,44.7966,46759.0
2017-11-14 15:20:00,45.97,45.97,45.9,45.9,41740.0,44.8064,44.8064,44.7381,44.7381,41740.0
2017-11-14 15:30:00,45.89,45.93,45.86,45.87,69079.0,44.7284,44.7674,44.6991,44.7089,69079.0
2017-11-14 15:40:00,45.87,45.89,45.81,45.85,82604.0,44.7089,44.7284,44.6504,44.6894,82604.0
2017-11-14 15:50:00,45.86,45.86,45.76,45.81,204614.0,44.6991,44.6991,44.6017,44.6504,204614.0
2017-11-15 09:30:00,45.71,45.9,45.5,45.55,134162.0,44.5529,44.7381,44.3483,44.397,134162.0
2017-11-15 09:40:00,45.56,45.59,45.45,45.54,47144.0,44.4067,44.436,44.2995,44.3872,47144.0
2017-11-15 09:50:00,45.54,45.68,45.52,45.64,31142.0,44.3872,44.5237,44.3678,44.4847,31142.0
2017-11-15 10:00:00,45.62,45.95,45.62,45.95,55115.0,44.4652,44.7869,44.4652,44.7869,55115.0
2017-11-15 10:10:00,45.94,46.11,45.91,45.91,55022.0,44.7771,44.9428,44.7479,44.7479,55022.0
2017-11-15 10:20:00,45.92,45.95,45.83,45.84,50465.0,44.7576,44.7869,44.6699,44.6797,50465.0
2017-11-15 10:30:00,45.86,46.08,45.84,46.08,26314.0,44.6991,44.9136,44.6797,44.9136,26314.0
2017-11-15 10:40:00,46.06,46.27,46.06,46.2,88937.0,44.8941,45.0988,44.8941,45.0305,88937.0
2017-11-15 10:50:00,46.19,46.32,46.14,46.32,44654.0,45.0208,45.1475,44.9721,45.1475,44654.0
2017-11-15 11:00:00,46.34,46.35,46.29,46.32,50537.0,45.167,45.1767,45.1183,45.1475,50537.0
2017-11-15 11:10:00,46.31,46.44,46.29,46.42,78346.0,45.1378,45.2645,45.1183,45.245,78346.0
2017-11-15 11:20:00,46.41,46.53,46.41,46.51,46420.0,45.2352,45.3522,45.2352,45.3327,46420.0
2017-11-15 11:30:00,46.5,46.63,46.48,46.59,48271.0,45.3229,45.4497,45.3035,45.4107,48271.0
2017-11-15 11:40:00,46.6,46.61,46.5,46.52,57047.0,45.4204,45.4302,45.3229,45.3424,57047.0
2017-11-15 11:50:00,46.5,46.51,46.37,46.46,43924.0,45.3229,45.3327,45.1962,45.284,43924.0
2017-11-15 12:00:00,46.43,46.46,46.29,46.4,57308.0,45.2547,45.284,45.1183,45.2255,57308.0
2017-11-15 12:10:00,46.4,46.45,46.32,46.42,34772.0,45.2255,45.2742,45.1475,45.245,34772.0
2017-11-15 12:20:00,46.42,46.54,46.36,46.53,71566.0,45.245,45.3619,45.1865,45.3522,71566.0
2017-11-15 12:30:00,46.52,46.61,46.5,46.59,49897.0,45.3424,45.4302,45.3229,45.4107,49897.0
2017-11-15 12:40:00,46.58,46.7,46.53,46.6,45011.0,45.4009,45.5179,45.3522,45.4204,45011.0
2017-11-15 12:50:00,46.59,46.67,46.54,46.65,37966.0,45.4107,45.4886,45.3619,45.4691,37966.0
2017-11-15 13:00:00,46.63,46.66,46.52,46.53,20913.0,45.4497,45.4789,45.3424,45.3522,20913.0
2017-11-15 13:10:00,46.53,46.6,46.48,46.57,41158.0,45.3522,45.4204,45.3035,45.3912,41158.0
2017-11-15 13:20:00,46.57,46.66,46.56,46.65,29561.0,45.3912,45.4789,45.3814,45.4691,29561.0
2017-11-15 13:30:00,46.65,46.66,46.59,46.61,22557.0,45.4691,45.4789,45.4107,45.4302,22557.0
2017-11-15 13:40:00,46.62,46.81,46.61,46.76,147022.0,45.4399,45.6251,45.4302,45.5764,147022.0
2017-11-15 13:50:00,46.77,46.84,46.71,46.72,53911.0,45.5861,45.6543,45.5276,45.5374,53911.0
2017-11-15 14:00:00,46.7,46.76,46.68,46.76,74218.0,45.5179,45.5764,45.4984,45.5764,74218.0
2017-11-15 14:10:00,46.74,46.8,46.74,46.79,34497.0,45.5569,45.6154,45.5569,45.6056,34497.0
2017-11-15 14:20:00,46.78,46.85,46.77,46.81,27859.0,45.5959,45.6641,45.5861,45.6251,27859.0
2017-11-15 14:30:00,46.8,46.93,46.78,46.9,63292.0,45.6154,45.7421,45.5959,45.7128,63292.0
2017-11-15 14:40:00,46.9,47.0,46.89,46.96,77644.0,45.7128,45.8103,45.7031,45.7713,77644.0
2017-11-15 14:50:00,46.96,46.99,46.95,46.98,49275.0,45.7713,45.8005,45.7616,45.7908,49275.0
2017-11-15 15:00:00,46.98,47.13,46.97,47.11,177098.0,45.7908,45.937,45.781,45.9175,177098.0
2017-11-15 15:10:00,47.12,47.13,47.09,47.1,80039.0,45.9273,45.937,45.898,45.9078,80039.0
2017-11-15 15:20:00,47.09,47.12,47.06,47.1,200021.0,45.898,45.9273,45.8688,45.9078,200021.0
2017-11-15 15:30:00,47.1,47.18,47.08,47.11,267354.0,45.9078,45.9857,45.8883,45.9175,267354.0
2017-11-15 15:40:00,47.1,47.31,47.1,47.19,505609.0,45.9078,46.1124,45.9078,45.9955,505609.0
2017-11-15 15:50:00,47.18,47.26,47.0,47.2,1199209.0,45.9857,46.0637,45.8103,46.0052,1199209.0
2017-11-16 09:30:00,47.26,47.79,47.24,47.61,236304.0,46.0637,46.5803,46.0442,46.4048,236304.0
2017-11-16 09:40:00,47.61,47.66,47.51,47.62,133249.0,46.4048,46.4536,46.3074,46.4146,133249.0
2017-11-16 09:50:00,47.6,47.87,47.6,47.82,136845.0,46.3951,46.6583,46.3951,46.6095,136845.0
2017-11-16 10:00:00,47.85,47.92,47.72,47.85,117200.0,46.6388,46.707,46.5121,46.6388,117200.0
2017-11-16 10:10:00,47.84,47.92,47.72,47.91,145166.0,46.629,46.707,46.5121,46.6973,145166.0
2017-11-16 10:20:00,47.91,47.98,47.83,47.89,94341.0,46.6973,46.7655,46.6193,46.6778,94341.0
2017-11-16 10:30:00,47.9,47.9,47.72,47.75,173355.0,46.6875,46.6875,46.5121,46.5413,173355.0
2017-11-16 10:40:00,47.76,47.91,47.72,47.87,101272.0,46.5511,46.6973,46.5121,46.6583,101272.0
2017-11-16 10:50:00,47.87,47.9,47.76,47.83,140568.0,46.6583,46.6875,46.5511,46.6193,140568.0
2017-11-16 11:00:00,47.82,47.87,47.8,47.81,79798.0,46.6095,46.6583,46.59,46.5998,79798.0
2017-11-16 11:10:00,47.81,47.83,47.76,47.8,105933.0,46.5998,46.6193,46.5511,46.59,105933.0
2017-11-16 11:20:00,47.8,47.89,47.77,47.87,147625.0,46.59,46.6778,46.5608,46.6583,147625.0
2017-11-16 11:30:00,47.87,47.9,47.81,47.81,46351.0,46.6583,46.6875,46.5998,46.5998,46351.0
2017-11-16 11:40:00,47.81,47.91,47.77,47.87,66321.0,46.5998,46.6973,46.5608,46.6583,66321.0
2017-11-16 11:50:00,47.86,47.97,47.84,47.93,69045.0,46.6485,46.7557,46.629,46.7167,69045.0
2017-11-16 12:00:00,47.94,48.06,47.94,48.04,107061.0,46.7265,46.8435,46.7265,46.824,107061.0
2017-11-16 12:10:00,48.03,48.04,47.92,47.93,68971.0,46.8142,46.824,46.707,46.7167,68971.0
2017-11-16 12:20:00,47.92,48.0,47.88,47.98,76518.0,46.707,46.785,46.668,46.7655,76518.0
2017-11-16 12:30:00,47.97,48.02,47.93,48.02,45389.0,46.7557,46.8045,46.7167,46.8045,45389.0
2017-11-16 12:40:00,48.01,48.03,47.97,48.0,49695.0,46.7947,46.8142,46.7557,46.785,49695.0
2017-11-16 12:50:00,48.01,48.01,47.9,47.91,80606.0,46.7947,46.7947,46.6875,46.6973,80606.0
2017-11-16 13:00:00,47.91,48.01,47.9,47.95,33266.0,46.6973,46.7947,46.6875,46.7362,33266.0
2017-11-16 13:10:00,47.95,47.95,47.87,47.93,75367.0,46.7362,46.7362,46.6583,46.7167,75367.0
2017-11-16 13:20:00,47.93,47.94,47.88,47.93,43744.0,46.7167,46.7265,46.668,46.7167,43744.0
2017-11-16 13:30:00,47.93,47.98,47.93,47.96,56523.0,46.7167,46.7655,46.7167,46.746,56523.0
2017-11-16 13:40:00,47.96,47.96,47.87,47.9,71441.0,46.746,46.746,46.6583,46.6875,71441.0
2017-11-16 13:50:00,47.91,47.93,47.85,47.87,34173.0,46.6973,46.7167,46.6388,46.6583,34173.0
2017-11-16 14:00:00,47.87,47.96,47.85,47.95,39365.0,46.6583,46.746,46.6388,46.7362,39365.0
2017-11-16 14:10:00,47.96,47.96,47.9,47.91,38243.0,46.746,46.746,46.6875,46.6973,38243.0
2017-11-16 14:20:00,47.89,47.92,47.8,47.8,51304.0,46.6778,46.707,46.59,46.59,51304.0
2017-11-16 14:30:00,47.8,47.93,47.8,47.92,53473.0,46.59,46.7167,46.59,46.707,53473.0
2017-11-16 14:40:00,47.92,47.92,47.75,47.77,68372.0,46.707,46.707,46.5413,46.5608,68372.0
2017-11-16 14:50:00,47.77,47.85,47.76,47.83,55410.0,46.5608,46.6388,46.5511,46.6193,55410.0
2017-11-16 15:00:00,47.82,47.86,47.79,47.84,42636.0,46.6095,46.6485,46.5803,46.629,42636.0
2017-11-16 15:10:00,47.84,47.86,47.81,47.82,80275.0,46.629,46.6485,46.5998,46.6095,80275.0
2017-11-16 15:20:00,47.82,47.84,47.8,47.83,69159.0,46.6095,46.629,46.59,46.6193,69159.0
2017-11-16 15:30:00,47.83,47.84,47.77,47.81,101052.0,46.6193,46.629,46.5608,46.5998,101052.0
2017-11-16 15:40:00,47.81,47.82,47.71,47.71,230040.0,46.5998,46.6095,46.5023,46.5023,230040.0
2017-11-16 15:50:00,47.71,47.72,47.61,47.69,470656.0,46.5023,46.5121,46.4048,46.4828,470656.0
2017-11-17 09:30:00,47.64,47.64,47.18,47.23,220392.0,46.4341,46.4341,45.9857,46.0345,220392.0
2017-11-17 09:40:00,47.2,47.44,47.2,47.43,51624.0,46.0052,46.2392,46.0052,46.2294,51624.0
2017-11-17 09:50:00,47.43,47.75,47.42,47.65,72866.0,46.2294,46.5413,46.2197,46.4438,72866.0
2017-11-17 10:00:00,47.64,47.64,47.43,47.59,53919.0,46.4341,46.4341,46.2294,46.3854,53919.0
2017-11-17 10:10:00,47.58,47.61,47.49,47.59,30312.0,46.3756,46.4048,46.2879,46.3854,30312.0
2017-11-17 10:20:00,47.61,47.64,47.54,47.63,34524.0,46.4048,46.4341,46.3366,46.4243,34524.0
2017-11-17 10:30:00,47.64,47.64,47.5,47.51,24144.0,46.4341,46.4341,46.2976,46.3074,24144.0
2017-11-17 10:40:00,47.5,47.53,47.45,47.5,31661.0,46.2976,46.3269,46.2489,46.2976,31661.0
2017-11-17 10:50:00,47.5,47.59,47.49,47.56,22323.0,46.2976,46.3854,46.2879,46.3561,22323.0
2017-11-17 11:00:00,47.56,47.58,47.47,47.52,30012.0,46.3561,46.3756,46.2684,46.3171,30012.0
2017-11-17 11:10:00,47.51,47.51,47.35,47.37,41641.0,46.3074,46.3074,46.1514,46.1709,41641.0
2017-11-17 11:20:00,47.37,47.39,47.27,47.29,31365.0,46.1709,46.1904,46.0735,46.0929,31365.0
2017-11-17 11:30:00,47.27,47.33,47.21,47.33,23969.0,46.0735,46.1319,46.015,46.1319,23969.0
2017-11-17 11:40:00,47.34,47.49,47.31,47.49,15460.0,46.1417,46.2879,46.1124,46.2879,15460.0
2017-11-17 11:50:00,47.51,47.57,47.43,47.54,23139.0,46.3074,46.3659,46.2294,46.3366,23139.0
2017-11-17 12:00:00,47.54,47.61,47.48,47.51,23805.0,46.3366,46.4048,46.2781,46.3074,23805.0
2017-11-17 12:10:00,47.48,47.57,47.47,47.47,35509.0,46.2781,46.3659,46.2684,46.2684,35509.0
2017-11-17 12:20:00,47.47,47.55,47.46,47.52,16848.0,46.2684,46.3464,46.2586,46.3171,16848.0
2017-11-17 12:30:00,47.52,47.57,47.5,47.57,23037.0,46.3171,46.3659,46.2976,46.3659,23037.0
2017-11-17 12:40:00,47.56,47.62,47.54,47.6,23564.0,46.3561,46.4146,46.3366,46.3951,23564.0
2017-11-17 12:50:00,47.59,47.65,47.57,47.63,12339.0,46.3854,46.4438,46.3659,46.4243,12339.0
2017-11-17 13:00:00,47.62,47.63,47.53,47.53,32763.0,46.4146,46.4243,46.3269,46.3269,32763.0
2017-11-17 13:10:00,47.52,47.53,47.38,47.38,20747.0,46.3171,46.3269,46.1807,46.1807,20747.0
2017-11-17 13:20:00,47.39,47.42,47.36,47.42,14140.0,46.1904,46.2197,46.1612,46.2197,14140.0
2017-11-17 13:30:00,47.43,47.46,47.42,47.45,8010.0,46.2294,46.2586,46.2197,46.2489,8010.0
2017-11-17 13:40:00,47.48,47.48,47.41,47.43,11022.0,46.2781,46.2781,46.2099,46.2294,11022.0
2017-11-17 13:50:00,47.42,47.44,47.34,47.37,9419.0,46.2197,46.2392,46.1417,46.1709,9419.0
2017-11-17 14:00:00,47.38,47.47,47.37,47.46,11962.0,46.1807,46.2684,46.1709,46.2586,11962.0
2017-11-17 14:10:00,47.47,47.48,47.42,47.42,15507.0,46.2684,46.2781,46.2197,46.2197,15507.0
2017-11-17 14:20:00,47.42,47.45,47.4,47.42,18807.0,46.2197,46.2489,46.2002,46.2197,18807.0
2017-11-17 14:30:00,47.43,47.44,47.39,47.39,15054.0,46.2294,46.2392,46.1904,46.1904,15054.0
2017-11-17 14:40:00,47.39,47.41,47.33,47.41,44021.0,46.1904,46.2099,46.1319,46.2099,44021.0
2017-11-17 14:50:00,47.41,47.42,47.39,47.41,15418.0,46.2099,46.2197,46.1904,46.2099,15418.0
2017-11-17 15:00:00,47.4,47.44,47.37,47.43,27532.0,46.2002,46.2392,46.1709,46.2294,27532.0
2017-11-17 15:10:00,47.43,47.45,47.37,47.37,25848.0,46.2294,46.2489,46.1709,46.1709,25848.0
2017-11-17 15:20:00,47.38,47.41,47.35,47.35,38688.0,46.1807,46.2099,46.1514,46.1514,38688.0
2017-11-17 15:30:00,47.36,47.4,47.35,47.39,68118.0,46.1612,46.2002,46.1514,46.1904,68118.0
2017-11-17 15:40:00,47.39,47.4,47.33,47.38,125503.0,46.1904,46.2002,46.1319,46.1807,125503.0
2017-11-17 15:50:00,47.38,47.48,47.38,47.38,357154.0,46.1807,46.2781,46.1807,46.1807,357154.0
2017-11-20 09:30:00,47.33,47.49,47.19,47.37,74391.0,46.1319,46.2879,45.9955,46.1709,74391.0
2017-11-20 09:40:00,47.38,47.66,47.38,47.64,69543.0,46.1807,46.4536,46.1807,46.4341,69543.0
2017-11-20 09:50:00,47.64,47.65,47.41,47.43,32316.0,46.4341,46.4438,46.2099,46.2294,32316.0
2017-11-20 10:00:00,47.42,47.49,47.26,47.27,34633.0,46.2197,46.2879,46.0637,46.0735,34633.0
2017-11-20 10:10:00,47.27,47.29,47.12,47.15,60249.0,46.0735,46.0929,45.9273,45.9565,60249.0
2017-11-20 10:20:00,47.16,47.33,47.14,47.27,37570.0,45.9662,46.1319,45.9467,46.0735,37570.0
2017-11-20 10:30:00,47.28,47.45,47.27,47.45,36298.0,46.0832,46.2489,46.0735,46.2489,36298.0
2017-11-20 10:40:00,47.45,47.48,47.4,47.48,29468.0,46.2489,46.2781,46.2002,46.2781,29468.0
2017-11-20 10:50:00,47.48,47.55,47.46,47.49,46352.0,46.2781,46.3464,46.2586,46.2879,46352.0
2017-11-20 11:00:00,47.49,47.5,47.41,47.46,31812.0,46.2879,46.2976,46.2099,46.2586,31812.0
2017-11-20 11:10:00,47.46,47.51,47.39,47.41,23461.0,46.2586,46.3074,46.1904,46.2099,23461.0
2017-11-20 11:20:00,47.41,47.51,47.41,47.46,19260.0,46.2099,46.3074,46.2099,46.2586,19260.0
2017-11-20 11:30:00,47.46,47.51,47.41,47.5,58687.0,46.2586,46.3074,46.2099,46.2976,58687.0
2017-11-20 11:40:00,47.49,47.62,47.49,47.54,62900.0,46.2879,46.4146,46.2879,46.3366,62900.0
2017-11-20 11:50:00,47.52,47.52,47.43,47.46,23858.0,46.3171,46.3171,46.2294,46.2586,23858.0
2017-11-20 12:00:00,47.46,47.52,47.35,47.35,29538.0,46.2586,46.3171,46.1514,46.1514,29538.0
2017-11-20 12:10:00,47.36,47.45,47.35,47.42,11581.0,46.1612,46.2489,46.1514,46.2197,11581.0
2017-11-20 12:20:00,47.41,47.42,47.34,47.35,15079.0,46.2099,46.2197,46.1417,46.1514,15079.0
2017-11-20 12:30:00,47.35,47.39,47.35,47.37,11494.0,46.1514,46.1904,46.1514,46.1709,11494.0
2017-11-20 12:40:00,47.37,47.47,47.37,47.47,26003.0,46.1709,46.2684,46.1709,46.2684,26003.0
2017-11-20 12:50:00,47.48,47.51,47.45,47.47,18571.0,46.2781,46.3074,46.2489,46.2684,18571.0
2017-11-20 13:00:00,47.47,47.47,47.41,47.43,11457.0,46.2684,46.2684,46.2099,46.2294,11457.0
2017-11-20 13:10:00,47.44,47.59,47.44,47.55,26265.0,46.2392,46.3854,46.2392,46.3464,26265.0
2017-11-20 13:20:00,47.54,47.54,47.48,47.48,14102.0,46.3366,46.3366,46.2781,46.2781,14102.0
2017-11-20 13:30:00,47.48,47.51,47.43,47.48,10592.0,46.2781,46.3074,46.2294,46.2781,10592.0
2017-11-20 13:40:00,47.5,47.66,47.47,47.63,101101.0,46.2976,46.4536,46.2684,46.4243,101101.0
2017-11-20 13:50:00,47.63,47.67,47.62,47.67,27824.0,46.4243,46.4633,46.4146,46.4633,27824.0
2017-11-20 14:00:00,47.67,47.75,47.66,47.75,48478.0,46.4633,46.5413,46.4536,46.5413,48478.0
2017-11-20 14:10:00,47.74,47.79,47.74,47.79,29886.0,46.5316,46.5803,46.5316,46.5803,29886.0
2017-11-20 14:20:00,47.79,47.79,47.72,47.77,22412.0,46.5803,46.5803,46.5121,46.5608,22412.0
2017-11-20 14:30:00,47.77,47.84,47.76,47.84,42132.0,46.5608,46.629,46.5511,46.629,42132.0
2017-11-20 14:40:00,47.84,47.87,47.83,47.84,29845.0,46.629,46.6583,46.6193,46.629,29845.0
2017-11-20 14:50:00,47.84,47.88,47.79,47.79,46955.0,46.629,46.668,46.5803,46.5803,46955.0
2017-11-20 15:00:00,47.78,47.85,47.77,47.78,45685.0,46.5705,46.6388,46.5608,46.5705,45685.0
2017-11-20 15:10:00,47.78,47.81,47.75,47.81,40490.0,46.5705,46.5998,46.5413,46.5998,40490.0
2017-11-20 15:20:00,47.81,47.81,47.71,47.73,43663.0,46.5998,46.5998,46.5023,46.5218,43663.0
2017-11-20 15:30:00,47.71,47.73,47.65,47.66,92297.0,46.5023,46.5218,46.4438,46.4536,92297.0
2017-11-20 15:40:00,47.66,47.71,47.63,47.7,108321.0,46.4536,46.5023,46.4243,46.4926,108321.0
2017-11-20 15:50:00,47.7,47.71,47.63,47.69,189880.0,46.4926,46.5023,46.4243,46.4828,189880.0
2017-11-21 09:30:00,47.89,47.92,47.54,47.8,113990.0,46.6778,46.707,46.3366,46.59,113990.0
2017-11-21 09:40:00,47.86,48.06,47.8,47.91,119415.0,46.6485,46.8435,46.59,46.6973,119415.0
2017-11-21 09:50:00,47.91,48.06,47.85,48.02,68544.0,46.6973,46.8435,46.6388,46.8045,68544.0
2017-11-21 10:00:00,48.02,48.12,47.82,47.87,86234.0,46.8045,46.9019,46.6095,46.6583,86234.0
2017-11-21 10:10:00,47.87,47.9,47.79,47.85,27883.0,46.6583,46.6875,46.5803,46.6388,27883.0
2017-11-21 10:20:00,47.85,47.87,47.76,47.79,47446.0,46.6388,46.6583,46.5511,46.5803,47446.0
2017-11-21 10:30:00,47.81,47.9,47.79,47.81,27633.0,46.5998,46.6875,46.5803,46.5998,27633.0
2017-11-21 10:40:00,47.81,47.93,47.77,47.92,43989.0,46.5998,46.7167,46.5608,46.707,43989.0
2017-11-21 10:50:00,47.92,48.23,47.92,48.22,96501.0,46.707,47.0092,46.707,46.9994,96501.0
2017-11-21 11:00:00,48.22,48.23,48.1,48.11,28927.0,46.9994,47.0092,46.8824,46.8922,28927.0
2017-11-21 11:10:00,48.12,48.16,48.05,48.15,15493.0,46.9019,46.9409,46.8337,46.9312,15493.0
2017-11-21 11:20:00,48.15,48.18,48.14,48.16,13844.0,46.9312,46.9604,46.9214,46.9409,13844.0
2017-11-21 11:30:00,48.16,48.22,48.14,48.21,20044.0,46.9409,46.9994,46.9214,46.9897,20044.0
2017-11-21 11:40:00,48.22,48.29,48.19,48.29,26098.0,46.9994,47.0676,46.9702,47.0676,26098.0
2017-11-21 11:50:00,48.28,48.37,48.27,48.3,41552.0,47.0579,47.1456,47.0481,47.0774,41552.0
2017-11-21 12:00:00,48.29,48.32,48.17,48.2,55887.0,47.0676,47.0969,46.9507,46.9799,55887.0
2017-11-21 12:10:00,48.19,48.2,48.13,48.15,38400.0,46.9702,46.9799,46.9117,46.9312,38400.0
2017-11-21 12:20:00,48.15,48.18,48.13,48.17,22143.0,46.9312,46.9604,46.9117,46.9507,22143.0
2017-11-21 12:30:00,48.16,48.27,48.16,48.27,13300.0,46.9409,47.0481,46.9409,47.0481,13300.0
2017-11-21 12:40:00,48.26,48.29,48.24,48.27,8096.0,47.0384,47.0676,47.0189,47.0481,8096.0
2017-11-21 12:50:00,48.27,48.32,48.25,48.28,14587.0,47.0481,47.0969,47.0286,47.0579,14587.0
2017-11-21 13:00:00,48.28,48.28,48.23,48.27,18324.0,47.0579,47.0579,47.0092,47.0481,18324.0
2017-11-21 13:10:00,48.27,48.27,48.23,48.25,10508.0,47.0481,47.0481,47.0092,47.0286,10508.0
2017-11-21 13:20:00,48.25,48.34,48.21,48.33,22923.0,47.0286,47.1164,46.9897,47.1066,22923.0
2017-11-21 13:30:00,48.34,48.36,48.29,48.32,26529.0,47.1164,47.1359,47.0676,47.0969,26529.0
2017-11-21 13:40:00,48.32,48.42,48.31,48.42,48032.0,47.0969,47.1943,47.0871,47.1943,48032.0
2017-11-21 13:50:00,48.42,48.57,48.42,48.44,122585.0,47.1943,47.3405,47.1943,47.2138,122585.0
2017-11-21 14:00:00,48.45,48.56,48.39,48.41,37031.0,47.2236,47.3308,47.1651,47.1846,37031.0
2017-11-21 14:10:00,48.41,48.44,48.32,48.33,25207.0,47.1846,47.2138,47.0969,47.1066,25207.0
2017-11-21 14:20:00,48.33,48.39,48.29,48.29,24328.0,47.1066,47.1651,47.0676,47.0676,24328.0
2017-11-21 14:30:00,48.29,48.3,48.22,48.24,24163.0,47.0676,47.0774,46.9994,47.0189,24163.0
2017-11-21 14:40:00,48.24,48.35,48.23,48.35,28445.0,47.0189,47.1261,47.0092,47.1261,28445.0
2017-11-21 14:50:00,48.34,48.55,48.34,48.49,71609.0,47.1164,47.3211,47.1164,47.2626,71609.0
2017-11-21 15:00:00,48.5,48.55,48.44,48.5,71587.0,47.2723,47.3211,47.2138,47.2723,71587.0
2017-11-21 15:10:00,48.52,48.6,48.49,48.54,84456.0,47.2918,47.3698,47.2626,47.3113,84456.0
2017-11-21 15:20:00,48.52,48.71,48.51,48.68,80442.0,47.2918,47.477,47.2821,47.4478,80442.0
2017-11-21 15:30:00,48.68,48.92,48.67,48.77,135015.0,47.4478,47.6817,47.438,47.5355,135015.0
2017-11-21 15:40:00,48.77,48.82,48.71,48.73,212225.0,47.5355,47.5842,47.477,47.4965,212225.0
2017-11-21 15:50:00,48.73,48.78,48.6,48.65,266595.0,47.4965,47.5452,47.3698,47.4185,266595.0
2017-11-22 09:30:00,48.58,48.89,48.27,48.83,89219.0,47.3503,47.6524,47.0481,47.594,89219.0
2017-11-22 09:40:00,48.81,48.97,48.63,48.82,52064.0,47.5745,47.7304,47.399,47.5842,52064.0
2017-11-22 09:50:00,48.81,48.87,48.66,48.8,41564.0,47.5745,47.633,47.4283,47.5647,41564.0
2017-11-22 10:00:00,48.84,48.97,48.79,48.8,40246.0,47.6037,47.7304,47.555,47.5647,40246.0
2017-11-22 10:10:00,48.8,48.93,48.79,48.82,29924.0,47.5647,47.6914,47.555,47.5842,29924.0
2017-11-22 10:20:00,48.81,48.87,48.72,48.77,24306.0,47.5745,47.633,47.4868,47.5355,24306.0
2017-11-22 10:30:00,48.78,48.84,48.7,48.8,50110.0,47.5452,47.6037,47.4673,47.5647,50110.0
2017-11-22 10:40:00,48.78,48.88,48.77,48.81,19027.0,47.5452,47.6427,47.5355,47.5745,19027.0
2017-11-22 10:50:00,48.82,48.83,48.73,48.79,23691.0,47.5842,47.594,47.4965,47.555,23691.0
2017-11-22 11:00:00,48.8,48.8,48.7,48.72,23710.0,47.5647,47.5647,47.4673,47.4868,23710.0
2017-11-22 11:10:00,48.73,48.73,48.6,48.62,50006.0,47.4965,47.4965,47.3698,47.3893,50006.0
2017-11-22 11:20:00,48.62,48.62,48.48,48.56,52183.0,47.3893,47.3893,47.2528,47.3308,52183.0
2017-11-22 11:30:00,48.56,48.63,48.51,48.63,21543.0,47.3308,47.399,47.2821,47.399,21543.0
2017-11-22 11:40:00,48.64,48.89,48.6,48.66,89195.0,47.4088,47.6524,47.3698,47.4283,89195.0
2017-11-22 11:50:00,48.66,48.72,48.56,48.56,14588.0,47.4283,47.4868,47.3308,47.3308,14588.0
2017-11-22 12:00:00,48.54,48.65,48.51,48.61,21062.0,47.3113,47.4185,47.2821,47.3795,21062.0
2017-11-22 12:10:00,48.61,48.61,48.55,48.57,10582.0,47.3795,47.3795,47.3211,47.3405,10582.0
2017-11-22 12:20:00,48.55,48.66,48.55,48.62,29787.0,47.3211,47.4283,47.3211,47.3893,29787.0
2017-11-22 12:30:00,48.62,48.7,48.62,48.69,22262.0,47.3893,47.4673,47.3893,47.4575,22262.0
2017-11-22 12:40:00,48.69,48.74,48.66,48.74,16042.0,47.4575,47.5062,47.4283,47.5062,16042.0
2017-11-22 12:50:00,48.73,48.74,48.67,48.7,13294.0,47.4965,47.5062,47.438,47.4673,13294.0
2017-11-22 13:00:00,48.7,48.74,48.68,48.71,10946.0,47.4673,47.5062,47.4478,47.477,10946.0
2017-11-22 13:10:00,48.7,48.73,48.69,48.7,9572.0,47.4673,47.4965,47.4575,47.4673,9572.0
2017-11-22 13:20:00,48.7,48.77,48.69,48.76,12302.0,47.4673,47.5355,47.4575,47.5257,12302.0
2017-11-22 13:30:00,48.76,48.81,48.75,48.75,17485.0,47.5257,47.5745,47.516,47.516,17485.0
2017-11-22 13:40:00,48.77,48.77,48.69,48.71,21226.0,47.5355,47.5355,47.4575,47.477,21226.0
2017-11-22 13:50:00,48.7,48.7,48.65,48.67,11880.0,47.4673,47.4673,47.4185,47.438,11880.0
2017-11-22 14:00:00,48.66,48.7,48.58,48.62,38082.0,47.4283,47.4673,47.3503,47.3893,38082.0
2017-11-22 14:10:00,48.62,48.64,48.56,48.58,16957.0,47.3893,47.4088,47.3308,47.3503,16957.0
2017-11-22 14:20:00,48.56,48.65,48.56,48.62,27001.0,47.3308,47.4185,47.3308,47.3893,27001.0
2017-11-22 14:30:00,48.62,48.76,48.61,48.75,22962.0,47.3893,47.5257,47.3795,47.516,22962.0
2017-11-22 14:40:00,48.73,48.82,48.73,48.74,37410.0,47.4965,47.5842,47.4965,47.5062,37410.0
2017-11-22 14:50:00,48.75,48.75,48.64,48.64,32283.0,47.516,47.516,47.4088,47.4088,32283.0
2017-11-22 15:00:00,48.62,48.66,48.58,48.66,20334.0,47.3893,47.4283,47.3503,47.4283,20334.0
2017-11-22 15:10:00,48.66,48.77,48.66,48.73,45484.0,47.4283,47.5355,47.4283,47.4965,45484.0
2017-11-22 15:20:00,48.74,48.79,48.68,48.69,38436.0,47.5062,47.555,47.4478,47.4575,38436.0
2017-11-22 15:30:00,48.69,48.76,48.63,48.74,51408.0,47.4575,47.5257,47.399,47.5062,51408.0
2017-11-22 15:40:00,48.74,48.8,48.71,48.78,103341.0,47.5062,47.5647,47.477,47.5452,103341.0
2017-11-22 15:50:00,48.78,48.79,48.63,48.66,341064.0,47.5452,47.555,47.399,47.4283,341064.0
2017-11-24 09:30:00,48.66,48.71,48.41,48.67,155791.0,47.4283,47.477,47.1846,47.438,155791.0
2017-11-24 09:40:00,48.65,48.74,48.35,48.38,67231.0,47.4185,47.5062,47.1261,47.1554,67231.0
2017-11-24 09:50:00,48.38,48.76,48.37,48.59,98023.0,47.1554,47.5257,47.1456,47.36,98023.0
2017-11-24 10:00:00,48.59,48.62,48.39,48.41,56688.0,47.36,47.3893,47.1651,47.1846,56688.0
2017-11-24 10:10:00,48.41,48.49,48.38,48.49,36301.0,47.1846,47.2626,47.1554,47.2626,36301.0
2017-11-24 10:20:00,48.48,48.54,48.45,48.51,39011.0,47.2528,47.3113,47.2236,47.2821,39011.0
2017-11-24 10:30:00,48.51,48.54,48.45,48.46,24749.0,47.2821,47.3113,47.2236,47.2333,24749.0
2017-11-24 10:40:00,48.45,48.59,48.44,48.59,28558.0,47.2236,47.36,47.2138,47.36,28558.0
2017-11-24 10:50:00,48.57,48.62,48.54,48.58,38032.0,47.3405,47.3893,47.3113,47.3503,38032.0
2017-11-24 11:00:00,48.57,48.62,48.56,48.6,25006.0,47.3405,47.3893,47.3308,47.3698,25006.0
2017-11-24 11:10:00,48.6,48.6,48.5,48.59,43564.0,47.3698,47.3698,47.2723,47.36,43564.0
2017-11-24 11:20:00,48.57,48.61,48.52,48.56,26404.0,47.3405,47.3795,47.2918,47.3308,26404.0
2017-11-24 11:30:00,48.59,48.69,48.58,48.67,28167.0,47.36,47.4575,47.3503,47.438,28167.0
2017-11-24 11:40:00,48.68,48.75,48.64,48.68,19621.0,47.4478,47.516,47.4088,47.4478,19621.0
2017-11-24 11:50:00,48.68,48.72,48.66,48.71,14480.0,47.4478,47.4868,47.4283,47.477,14480.0
2017-11-24 12:00:00,48.7,48.74,48.65,48.73,37364.0,47.4673,47.5062,47.4185,47.4965,37364.0
2017-11-24 12:10:00,48.73,48.73,48.6,48.62,16609.0,47.4965,47.4965,47.3698,47.3893,16609.0
2017-11-24 12:20:00,48.62,48.65,48.53,48.54,28286.0,47.3893,47.4185,47.3016,47.3113,28286.0
2017-11-24 12:30:00,48.54,48.54,48.47,48.53,32090.0,47.3113,47.3113,47.2431,47.3016,32090.0
2017-11-24 12:40:00,48.54,48.58,48.49,48.57,37048.0,47.3113,47.3503,47.2626,47.3405,37048.0
2017-11-24 12:50:00,48.56,48.58,48.51,48.57,104314.0,47.3308,47.3503,47.2821,47.3405,104314.0
2017-11-27 09:30:00,48.61,48.84,48.55,48.77,139670.0,47.3795,47.6037,47.3211,47.5355,139670.0
2017-11-27 09:40:00,48.74,48.8,48.51,48.51,85817.0,47.5062,47.5647,47.2821,47.2821,85817.0
2017-11-27 09:50:00,48.53,48.55,48.37,48.46,39675.0,47.3016,47.3211,47.1456,47.2333,39675.0
2017-11-27 10:00:00,48.48,48.5,48.38,48.41,48420.0,47.2528,47.2723,47.1554,47.1846,48420.0
2017-11-27 10:10:00,48.41,48.56,48.4,48.54,85570.0,47.1846,47.3308,47.1749,47.3113,85570.0
2017-11-27 10:20:00,48.55,48.55,48.4,48.55,27745.0,47.3211,47.3211,47.1749,47.3211,27745.0
2017-11-27 10:30:00,48.54,48.55,48.35,48.51,57104.0,47.3113,47.3211,47.1261,47.2821,57104.0
2017-11-27 10:40:00,48.51,48.54,48.43,48.51,20823.0,47.2821,47.3113,47.2041,47.2821,20823.0
2017-11-27 10:50:00,48.5,48.51,48.41,48.5,16868.0,47.2723,47.2821,47.1846,47.2723,16868.0
2017-11-27 11:00:00,48.48,48.51,48.44,48.47,19768.0,47.2528,47.2821,47.2138,47.2431,19768.0
2017-11-27 11:10:00,48.48,48.49,48.43,48.44,38281.0,47.2528,47.2626,47.2041,47.2138,38281.0
2017-11-27 11:20:00,48.44,48.51,48.42,48.49,24994.0,47.2138,47.2821,47.1943,47.2626,24994.0
2017-11-27 11:30:00,48.48,48.51,48.44,48.48,20077.0,47.2528,47.2821,47.2138,47.2528,20077.0
2017-11-27 11:40:00,48.48,48.56,48.46,48.53,19431.0,47.2528,47.3308,47.2333,47.3016,19431.0
2017-11-27 11:50:00,48.51,48.58,48.48,48.53,21617.0,47.2821,47.3503,47.2528,47.3016,21617.0
2017-11-27 12:00:00,48.54,48.58,48.51,48.55,51871.0,47.3113,47.3503,47.2821,47.3211,51871.0
2017-11-27 12:10:00,48.55,48.56,48.45,48.48,34605.0,47.3211,47.3308,47.2236,47.2528,34605.0
2017-11-27 12:20:00,48.47,48.51,48.41,48.46,21928.0,47.2431,47.2821,47.1846,47.2333,21928.0
2017-11-27 12:30:00,48.46,48.46,48.39,48.42,14876.0,47.2333,47.2333,47.1651,47.1943,14876.0
2017-11-27 12:40:00,48.42,48.49,48.35,48.49,35364.0,47.1943,47.2626,47.1261,47.2626,35364.0
2017-11-27 12:50:00,48.49,48.58,48.47,48.57,23099.0,47.2626,47.3503,47.2431,47.3405,23099.0
2017-11-27 13:00:00,48.57,48.57,48.49,48.51,26674.0,47.3405,47.3405,47.2626,47.2821,26674.0
2017-11-27 13:10:00,48.5,48.52,48.45,48.45,10050.0,47.2723,47.2918,47.2236,47.2236,10050.0
2017-11-27 13:20:00,48.46,48.46,48.39,48.46,18483.0,47.2333,47.2333,47.1651,47.2333,18483.0
2017-11-27 13:30:00,48.47,48.47,48.37,48.41,15890.0,47.2431,47.2431,47.1456,47.1846,15890.0
2017-11-27 13:40:00,48.41,48.44,48.39,48.41,19785.0,47.1846,47.2138,47.1651,47.1846,19785.0
2017-11-27 13:50:00,48.41,48.46,48.39,48.41,19482.0,47.1846,47.2333,47.1651,47.1846,19482.0
2017-11-27 14:00:00,48.41,48.42,48.35,48.37,31053.0,47.1846,47.1943,47.1261,47.1456,31053.0
2017-11-27 14:10:00,48.38,48.51,48.37,48.51,25491.0,47.1554,47.2821,47.1456,47.2821,25491.0
2017-11-27 14:20:00,48.49,48.55,48.46,48.49,25190.0,47.2626,47.3211,47.2333,47.2626,25190.0
2017-11-27 14:30:00,48.49,48.5,48.39,48.39,19484.0,47.2626,47.2723,47.1651,47.1651,19484.0
2017-11-27 14:40:00,48.4,48.41,48.39,48.4,17931.0,47.1749,47.1846,47.1651,47.1749,17931.0
2017-11-27 14:50:00,48.39,48.39,48.3,48.36,31542.0,47.1651,47.1651,47.0774,47.1359,31542.0
2017-11-27 15:00:00,48.37,48.39,48.34,48.36,19710.0,47.1456,47.1651,47.1164,47.1359,19710.0
2017-11-27 15:10:00,48.36,48.41,48.31,48.35,37179.0,47.1359,47.1846,47.0871,47.1261,37179.0
2017-11-27 15:20:00,48.36,48.44,48.35,48.43,32716.0,47.1359,47.2138,47.1261,47.2041,32716.0
2017-11-27 15:30:00,48.42,48.46,48.37,48.41,68975.0,47.1943,47.2333,47.1456,47.1846,68975.0
2017-11-27 15:40:00,48.4,48.48,48.38,48.45,91967.0,47.1749,47.2528,47.1554,47.2236,91967.0
2017-11-27 15:50:00,48.45,48.55,48.4,48.42,242299.0,47.2236,47.3211,47.1749,47.1943,242299.0
2017-11-28 09:30:00,48.48,48.48,48.26,48.37,83991.0,47.2528,47.2528,47.0384,47.1456,83991.0
2017-11-28 09:40:00,48.39,48.39,48.2,48.22,34477.0,47.1651,47.1651,46.9799,46.9994,34477.0
2017-11-28 09:50:00,48.23,48.49,48.21,48.41,30483.0,47.0092,47.2626,46.9897,47.1846,30483.0
2017-11-28 10:00:00,48.41,48.49,48.37,48.43,72654.0,47.1846,47.2626,47.1456,47.2041,72654.0
2017-11-28 10:10:00,48.46,48.8,48.46,48.79,53743.0,47.2333,47.5647,47.2333,47.555,53743.0
2017-11-28 10:20:00,48.8,48.87,48.67,48.69,67768.0,47.5647,47.633,47.438,47.4575,67768.0
2017-11-28 10:30:00,48.72,48.78,48.69,48.71,68853.0,47.4868,47.5452,47.4575,47.477,68853.0
2017-11-28 10:40:00,48.73,48.76,48.65,48.69,56099.0,47.4965,47.5257,47.4185,47.4575,56099.0
2017-11-28 10:50:00,48.69,48.82,48.68,48.78,54977.0,47.4575,47.5842,47.4478,47.5452,54977.0
2017-11-28 11:00:00,48.8,48.85,48.79,48.82,62758.0,47.5647,47.6135,47.555,47.5842,62758.0
2017-11-28 11:10:00,48.82,48.88,48.79,48.8,39898.0,47.5842,47.6427,47.555,47.5647,39898.0
2017-11-28 11:20:00,48.79,48.81,48.68,48.71,23421.0,47.555,47.5745,47.4478,47.477,23421.0
2017-11-28 11:30:00,48.7,48.83,48.7,48.82,53050.0,47.4673,47.594,47.4673,47.5842,53050.0
2017-11-28 11:40:00,48.81,48.84,48.73,48.79,24761.0,47.5745,47.6037,47.4965,47.555,24761.0
2017-11-28 11:50:00,48.79,48.85,48.77,48.81,27894.0,47.555,47.6135,47.5355,47.5745,27894.0
2017-11-28 12:00:00,48.81,48.87,48.77,48.87,27682.0,47.5745,47.633,47.5355,47.633,27682.0
2017-11-28 12:10:00,48.86,48.9,48.85,48.9,44464.0,47.6232,47.6622,47.6135,47.6622,44464.0
2017-11-28 12:20:00,48.9,49.14,48.9,49.12,108869.0,47.6622,47.8961,47.6622,47.8766,108869.0
2017-11-28 12:30:00,49.13,49.18,49.09,49.18,48807.0,47.8864,47.9351,47.8474,47.9351,48807.0
2017-11-28 12:40:00,49.18,49.19,49.08,49.09,55210.0,47.9351,47.9449,47.8376,47.8474,55210.0
2017-11-28 12:50:00,49.09,49.15,49.08,49.12,62157.0,47.8474,47.9059,47.8376,47.8766,62157.0
2017-11-28 13:00:00,49.12,49.31,49.09,49.31,66638.0,47.8766,48.0618,47.8474,48.0618,66638.0
2017-11-28 13:10:00,49.31,49.32,49.24,49.25,36675.0,48.0618,48.0716,47.9936,48.0033,36675.0
2017-11-28 13:20:00,49.25,49.25,49.14,49.19,31529.0,48.0033,48.0033,47.8961,47.9449,31529.0
2017-11-28 13:30:00,49.18,49.25,49.16,49.21,37645.0,47.9351,48.0033,47.9156,47.9643,37645.0
2017-11-28 13:40:00,49.2,49.25,49.16,49.16,31568.0,47.9546,48.0033,47.9156,47.9156,31568.0
2017-11-28 13:50:00,49.15,49.18,49.08,49.13,84690.0,47.9059,47.9351,47.8376,47.8864,84690.0
2017-11-28 14:00:00,49.13,49.17,49.05,49.16,46604.0,47.8864,47.9254,47.8084,47.9156,46604.0
2017-11-28 14:10:00,49.16,49.18,49.08,49.14,32225.0,47.9156,47.9351,47.8376,47.8961,32225.0
2017-11-28 14:20:00,49.14,49.18,49.13,49.17,46965.0,47.8961,47.9351,47.8864,47.9254,46965.0
2017-11-28 14:30:00,49.18,49.25,49.16,49.19,40896.0,47.9351,48.0033,47.9156,47.9449,40896.0
2017-11-28 14:40:00,49.2,49.22,49.1,49.15,76581.0,47.9546,47.9741,47.8571,47.9059,76581.0
2017-11-28 14:50:00,49.15,49.29,49.15,49.23,57941.0,47.9059,48.0423,47.9059,47.9838,57941.0
2017-11-28 15:00:00,49.24,49.24,49.2,49.2,33501.0,47.9936,47.9936,47.9546,47.9546,33501.0
2017-11-28 15:10:00,49.21,49.42,49.2,49.36,136409.0,47.9643,48.169,47.9546,48.1106,136409.0
2017-11-28 15:20:00,49.35,49.41,49.32,49.35,56025.0,48.1008,48.1593,48.0716,48.1008,56025.0
2017-11-28 15:30:00,49.35,49.37,49.31,49.34,68522.0,48.1008,48.1203,48.0618,48.0911,68522.0
2017-11-28 15:40:00,49.34,49.4,49.3,49.31,184099.0,48.0911,48.1495,48.0521,48.0618,184099.0
2017-11-28 15:50:00,49.3,49.31,49.1,49.23,540639.0,48.0521,48.0618,47.8571,47.9838,540639.0
2017-11-29 09:30:00,49.35,49.81,49.29,49.8,135304.0,48.1008,48.5492,48.0423,48.5394,135304.0
2017-11-29 09:40:00,49.79,50.23,49.77,50.17,283957.0,48.5297,48.9585,48.5102,48.9,283957.0
2017-11-29 09:50:00,50.18,50.3,50.06,50.08,103683.0,48.9098,49.0268,48.7928,48.8123,103683.0
2017-11-29 10:00:00,50.07,50.19,50.06,50.12,194412.0,48.8026,48.9195,48.7928,48.8513,194412.0
2017-11-29 10:10:00,50.13,50.19,50.11,50.13,67740.0,48.8611,48.9195,48.8416,48.8611,67740.0
2017-11-29 10:20:00,50.16,50.22,50.05,50.13,70830.0,48.8903,48.9488,48.7831,48.8611,70830.0
2017-11-29 10:30:00,50.11,50.35,50.06,50.14,150894.0,48.8416,49.0755,48.7928,48.8708,150894.0
2017-11-29 10:40:00,50.14,50.26,50.06,50.13,78551.0,48.8708,48.9878,48.7928,48.8611,78551.0
2017-11-29 10:50:00,50.12,50.2,50.09,50.19,99049.0,48.8513,48.9293,48.8221,48.9195,99049.0
2017-11-29 11:00:00,50.17,50.58,50.12,50.56,178619.0,48.9,49.2997,48.8513,49.2802,178619.0
2017-11-29 11:10:00,50.57,50.69,50.5,50.6,135798.0,49.2899,49.4069,49.2217,49.3192,135798.0
2017-11-29 11:20:00,50.62,50.78,50.6,50.77,123386.0,49.3387,49.4946,49.3192,49.4849,123386.0
2017-11-29 11:30:00,50.77,51.16,50.76,50.89,167328.0,49.4849,49.865,49.4751,49.6018,167328.0
2017-11-29 11:40:00,50.88,50.94,50.65,50.79,171999.0,49.5921,49.6506,49.3679,49.5044,171999.0
2017-11-29 11:50:00,50.8,50.91,50.44,50.44,350399.0,49.5141,49.6213,49.1632,49.1632,350399.0
2017-11-29 12:00:00,50.44,50.47,50.0,50.19,354316.0,49.1632,49.1925,48.7344,48.9195,354316.0
2017-11-29 12:10:00,50.2,50.2,49.66,49.7,163516.0,48.9293,48.9293,48.403,48.4419,163516.0
2017-11-29 12:20:00,49.69,50.04,49.62,49.99,297208.0,48.4322,48.7733,48.364,48.7246,297208.0
2017-11-29 12:30:00,49.99,50.2,49.9,50.11,93339.0,48.7246,48.9293,48.6369,48.8416,93339.0
2017-11-29 12:40:00,50.1,50.36,50.1,50.3,151472.0,48.8318,49.0852,48.8318,49.0268,151472.0
2017-11-29 12:50:00,50.33,50.38,50.19,50.34,92265.0,49.056,49.1047,48.9195,49.0657,92265.0
2017-11-29 13:00:00,50.35,50.39,50.13,50.2,79077.0,49.0755,49.1145,48.8611,48.9293,79077.0
2017-11-29 13:10:00,50.2,50.3,50.07,50.16,62208.0,48.9293,49.0268,48.8026,48.8903,62208.0
2017-11-29 13:20:00,50.18,50.25,50.08,50.17,45117.0,48.9098,48.978,48.8123,48.9,45117.0
2017-11-29 13:30:00,50.14,50.16,49.94,49.95,85192.0,48.8708,48.8903,48.6759,48.6856,85192.0
2017-11-29 13:40:00,49.98,50.03,49.86,49.93,57392.0,48.7149,48.7636,48.5979,48.6661,57392.0
2017-11-29 13:50:00,49.92,49.92,49.7,49.84,83784.0,48.6564,48.6564,48.4419,48.5784,83784.0
2017-11-29 14:00:00,49.86,49.94,49.68,49.73,82049.0,48.5979,48.6759,48.4225,48.4712,82049.0
2017-11-29 14:10:00,49.72,49.9,49.64,49.87,111138.0,48.4614,48.6369,48.3835,48.6076,111138.0
2017-11-29 14:20:00,49.87,49.94,49.7,49.89,74518.0,48.6076,48.6759,48.4419,48.6271,74518.0
2017-11-29 14:30:00,49.91,49.91,49.51,49.59,118454.0,48.6466,48.6466,48.2568,48.3347,118454.0
2017-11-29 14:40:00,49.58,49.69,49.42,49.45,121258.0,48.325,48.4322,48.169,48.1983,121258.0
2017-11-29 14:50:00,49.44,49.47,49.04,49.04,307971.0,48.1885,48.2178,47.7987,47.7987,307971.0
2017-11-29 15:00:00,49.04,49.15,48.85,48.95,311299.0,47.7987,47.9059,47.6135,47.7109,311299.0
2017-11-29 15:10:00,48.95,49.05,48.86,48.87,312509.0,47.7109,47.8084,47.6232,47.633,312509.0
2017-11-29 15:20:00,48.87,49.04,48.66,49.01,280523.0,47.633,47.7987,47.4283,47.7694,280523.0
2017-11-29 15:30:00,49.0,49.41,49.0,49.24,414727.0,47.7597,48.1593,47.7597,47.9936,414727.0
2017-11-29 15:40:00,49.22,49.27,49.0,49.07,351613.0,47.9741,48.0228,47.7597,47.8279,351613.0
2017-11-29 15:50:00,49.07,49.29,49.06,49.25,816023.0,47.8279,48.0423,47.8181,48.0033,816023.0
2017-11-30 09:30:00,49.76,50.5,49.3,50.07,303917.0,48.5004,49.2217,48.0521,48.8026,303917.0
2017-11-30 09:40:00,50.05,50.33,49.7,49.87,159930.0,48.7831,49.056,48.4419,48.6076,159930.0
2017-11-30 09:50:00,49.88,50.27,49.82,50.25,136551.0,48.6174,48.9975,48.5589,48.978,136551.0
2017-11-30 10:00:00,50.26,50.48,50.22,50.45,177929.0,48.9878,49.2022,48.9488,49.173,177929.0
2017-11-30 10:10:00,50.45,50.68,50.45,50.51,179982.0,49.173,49.3971,49.173,49.2314,179982.0
2017-11-30 10:20:00,50.51,50.7,50.37,50.56,140228.0,49.2314,49.4166,49.095,49.2802,140228.0
2017-11-30 10:30:00,50.59,50.59,50.31,50.32,97471.0,49.3094,49.3094,49.0365,49.0463,97471.0
2017-11-30 10:40:00,50.32,50.49,50.22,50.47,118797.0,49.0463,49.2119,48.9488,49.1925,118797.0
2017-11-30 10:50:00,50.46,50.74,50.41,50.73,78461.0,49.1827,49.4556,49.134,49.4459,78461.0
2017-11-30 11:00:00,50.73,50.8,50.63,50.75,108576.0,49.4459,49.5141,49.3484,49.4654,108576.0
2017-11-30 11:10:00,50.76,50.88,50.73,50.86,111637.0,49.4751,49.5921,49.4459,49.5726,111637.0
2017-11-30 11:20:00,50.86,50.91,50.74,50.88,84997.0,49.5726,49.6213,49.4556,49.5921,84997.0
2017-11-30 11:30:00,50.88,50.94,50.69,50.81,86876.0,49.5921,49.6506,49.4069,49.5238,86876.0
2017-11-30 11:40:00,50.81,50.95,50.76,50.94,50155.0,49.5238,49.6603,49.4751,49.6506,50155.0
2017-11-30 11:50:00,50.94,51.0,50.87,50.98,86605.0,49.6506,49.709,49.5823,49.6895,86605.0
2017-11-30 12:00:00,50.98,51.02,50.94,51.01,99743.0,49.6895,49.7285,49.6506,49.7188,99743.0
2017-11-30 12:10:00,51.02,51.12,51.01,51.05,63598.0,49.7285,49.826,49.7188,49.7578,63598.0
2017-11-30 12:20:00,51.05,51.07,50.92,50.96,59915.0,49.7578,49.7773,49.6311,49.6701,59915.0
2017-11-30 12:30:00,50.98,51.04,50.93,50.97,50466.0,49.6895,49.748,49.6408,49.6798,50466.0
2017-11-30 12:40:00,50.98,51.1,50.96,51.1,63565.0,49.6895,49.8065,49.6701,49.8065,63565.0
2017-11-30 12:50:00,51.08,51.08,50.87,50.97,41096.0,49.787,49.787,49.5823,49.6798,41096.0
2017-11-30 13:00:00,50.97,51.0,50.86,50.88,47365.0,49.6798,49.709,49.5726,49.5921,47365.0
2017-11-30 13:10:00,50.88,50.9,50.75,50.78,61356.0,49.5921,49.6116,49.4654,49.4946,61356.0
2017-11-30 13:20:00,50.78,50.79,50.62,50.73,149484.0,49.4946,49.5044,49.3387,49.4459,149484.0
2017-11-30 13:30:00,50.72,50.74,50.5,50.66,72181.0,49.4361,49.4556,49.2217,49.3776,72181.0
2017-11-30 13:40:00,50.66,50.68,50.56,50.66,90247.0,49.3776,49.3971,49.2802,49.3776,90247.0
2017-11-30 13:50:00,50.65,50.67,50.51,50.64,56235.0,49.3679,49.3874,49.2314,49.3582,56235.0
2017-11-30 14:00:00,50.64,50.72,50.51,50.51,54841.0,49.3582,49.4361,49.2314,49.2314,54841.0
2017-11-30 14:10:00,50.51,50.61,50.51,50.6,66954.0,49.2314,49.3289,49.2314,49.3192,66954.0
2017-11-30 14:20:00,50.6,50.68,50.58,50.59,115641.0,49.3192,49.3971,49.2997,49.3094,115641.0
2017-11-30 14:30:00,50.6,50.6,50.4,50.42,79668.0,49.3192,49.3192,49.1242,49.1437,79668.0
2017-11-30 14:40:00,50.42,50.42,50.31,50.37,100967.0,49.1437,49.1437,49.0365,49.095,100967.0
2017-11-30 14:50:00,50.37,50.39,50.07,50.07,180420.0,49.095,49.1145,48.8026,48.8026,180420.0
2017-11-30 15:00:00,50.06,50.25,50.0,50.18,134175.0,48.7928,48.978,48.7344,48.9098,134175.0
2017-11-30 15:10:00,50.17,50.43,50.17,50.35,99504.0,48.9,49.1535,48.9,49.0755,99504.0
2017-11-30 15:20:00,50.35,50.49,50.35,50.43,88199.0,49.0755,49.2119,49.0755,49.1535,88199.0
2017-11-30 15:30:00,50.43,50.53,50.34,50.39,137398.0,49.1535,49.2509,49.0657,49.1145,137398.0
2017-11-30 15:40:00,50.39,50.59,50.37,50.53,271939.0,49.1145,49.3094,49.095,49.2509,271939.0
2017-11-30 15:50:00,50.53,50.55,50.45,50.49,635871.0,49.2509,49.2704,49.173,49.2119,635871.0
2017-12-01 09:30:00,49.67,50.0,49.56,49.97,233304.0,48.4127,48.7344,48.3055,48.7051,233304.0
2017-12-01 09:40:00,49.96,50.23,49.93,50.06,165208.0,48.6954,48.9585,48.6661,48.7928,165208.0
2017-12-01 09:50:00,50.07,50.07,49.7,49.72,145430.0,48.8026,48.8026,48.4419,48.4614,145430.0
2017-12-01 10:00:00,49.71,50.0,49.65,49.92,97582.0,48.4517,48.7344,48.3932,48.6564,97582.0
2017-12-01 10:10:00,49.91,50.2,49.91,50.17,88975.0,48.6466,48.9293,48.6466,48.9,88975.0
2017-12-01 10:20:00,50.16,50.28,50.12,50.28,73708.0,48.8903,49.0073,48.8513,49.0073,73708.0
2017-12-01 10:30:00,50.28,50.38,50.17,50.18,64552.0,49.0073,49.1047,48.9,48.9098,64552.0
2017-12-01 10:40:00,50.2,50.26,50.1,50.12,61755.0,48.9293,48.9878,48.8318,48.8513,61755.0
2017-12-01 10:50:00,50.14,50.16,50.01,50.01,62275.0,48.8708,48.8903,48.7441,48.7441,62275.0
2017-12-01 11:00:00,50.02,50.12,49.81,49.9,103331.0,48.7538,48.8513,48.5492,48.6369,103331.0
2017-12-01 11:10:00,49.9,49.9,49.28,49.55,209822.0,48.6369,48.6369,48.0326,48.2957,209822.0
2017-12-01 11:20:00,49.54,49.58,49.08,49.12,183943.0,48.286,48.325,47.8376,47.8766,183943.0
2017-12-01 11:30:00,49.11,49.39,48.69,49.26,260314.0,47.8669,48.1398,47.4575,48.0131,260314.0
2017-12-01 11:40:00,49.29,49.4,49.15,49.16,115305.0,48.0423,48.1495,47.9059,47.9156,115305.0
2017-12-01 11:50:00,49.14,49.41,49.05,49.41,94171.0,47.8961,48.1593,47.8084,48.1593,94171.0
2017-12-01 12:00:00,49.42,49.71,49.34,49.57,134330.0,48.169,48.4517,48.0911,48.3152,134330.0
2017-12-01 12:10:00,49.55,49.71,49.38,49.54,87281.0,48.2957,48.4517,48.13,48.286,87281.0
2017-12-01 12:20:00,49.53,49.66,49.49,49.52,65248.0,48.2762,48.403,48.2373,48.2665,65248.0
2017-12-01 12:30:00,49.54,49.65,49.53,49.55,107368.0,48.286,48.3932,48.2762,48.2957,107368.0
2017-12-01 12:40:00,49.56,49.62,49.53,49.59,141546.0,48.3055,48.364,48.2762,48.3347,141546.0
2017-12-01 12:50:00,49.58,49.67,49.36,49.46,76722.0,48.325,48.4127,48.1106,48.208,76722.0
2017-12-01 13:00:00,49.46,49.46,49.23,49.27,62473.0,48.208,48.208,47.9838,48.0228,62473.0
2017-12-01 13:10:00,49.24,49.47,49.23,49.42,60365.0,47.9936,48.2178,47.9838,48.169,60365.0
2017-12-01 13:20:00,49.43,49.51,49.38,49.44,58858.0,48.1788,48.2568,48.13,48.1885,58858.0
2017-12-01 13:30:00,49.43,49.61,49.42,49.5,83375.0,48.1788,48.3542,48.169,48.247,83375.0
2017-12-01 13:40:00,49.51,49.52,49.23,49.29,60052.0,48.2568,48.2665,47.9838,48.0423,60052.0
2017-12-01 13:50:00,49.3,49.33,49.19,49.19,53721.0,48.0521,48.0813,47.9449,47.9449,53721.0
2017-12-01 14:00:00,49.2,49.36,49.2,49.34,73870.0,47.9546,48.1106,47.9546,48.0911,73870.0
2017-12-01 14:10:00,49.33,49.37,49.27,49.36,50275.0,48.0813,48.1203,48.0228,48.1106,50275.0
2017-12-01 14:20:00,49.34,49.35,49.26,49.33,62094.0,48.0911,48.1008,48.0131,48.0813,62094.0
2017-12-01 14:30:00,49.32,49.33,49.17,49.23,129619.0,48.0716,48.0813,47.9254,47.9838,129619.0
2017-12-01 14:40:00,49.23,49.24,49.04,49.07,94538.0,47.9838,47.9936,47.7987,47.8279,94538.0
2017-12-01 14:50:00,49.07,49.12,48.98,49.08,102654.0,47.8279,47.8766,47.7402,47.8376,102654.0
2017-12-01 15:00:00,49.06,49.32,49.01,49.29,113210.0,47.8181,48.0716,47.7694,48.0423,113210.0
2017-12-01 15:10:00,49.3,49.32,49.17,49.18,87296.0,48.0521,48.0716,47.9254,47.9351,87296.0
2017-12-01 15:20:00,49.18,49.18,49.02,49.03,222317.0,47.9351,47.9351,47.7792,47.7889,222317.0
2017-12-01 15:30:00,49.03,49.03,48.91,48.94,278470.0,47.7889,47.7889,47.6719,47.7012,278470.0
2017-12-01 15:40:00,48.93,49.07,48.91,48.99,384320.0,47.6914,47.8279,47.6719,47.7499,384320.0
2017-12-01 15:50:00,48.99,49.1,48.86,49.01,661981.0,47.7499,47.8571,47.6232,47.7694,661981.0
2017-12-04 09:30:00,50.1,50.5,49.65,49.85,390567.0,48.8318,49.2217,48.3932,48.5881,390567.0
2017-12-04 09:40:00,49.83,50.3,49.82,50.27,265205.0,48.5687,49.0268,48.5589,48.9975,265205.0
2017-12-04 09:50:00,50.26,50.71,50.11,50.68,213198.0,48.9878,49.4264,48.8416,49.3971,213198.0
2017-12-04 10:00:00,50.67,51.16,50.63,51.11,385700.0,49.3874,49.865,49.3484,49.8163,385700.0
2017-12-04 10:10:00,51.12,51.47,51.08,51.42,285883.0,49.826,50.1671,49.787,50.1184,285883.0
2017-12-04 10:20:00,51.42,51.44,51.11,51.13,173027.0,50.1184,50.1379,49.8163,49.8357,173027.0
2017-12-04 10:30:00,51.14,51.4,51.13,51.17,220995.0,49.8455,50.0989,49.8357,49.8747,220995.0
2017-12-04 10:40:00,51.18,51.23,50.81,51.08,233269.0,49.8845,49.9332,49.5238,49.787,233269.0
2017-12-04 10:50:00,51.08,51.13,50.82,51.08,112670.0,49.787,49.8357,49.5336,49.787,112670.0
2017-12-04 11:00:00,51.09,51.09,50.9,50.93,152788.0,49.7968,49.7968,49.6116,49.6408,152788.0
2017-12-04 11:10:00,50.93,50.98,50.72,50.77,160207.0,49.6408,49.6895,49.4361,49.4849,160207.0
2017-12-04 11:20:00,50.79,50.83,50.61,50.65,145815.0,49.5044,49.5433,49.3289,49.3679,145815.0
2017-12-04 11:30:00,50.66,50.84,50.59,50.61,135042.0,49.3776,49.5531,49.3094,49.3289,135042.0
2017-12-04 11:40:00,50.62,50.78,50.61,50.66,129617.0,49.3387,49.4946,49.3289,49.3776,129617.0
2017-12-04 11:50:00,50.67,50.74,50.61,50.69,76306.0,49.3874,49.4556,49.3289,49.4069,76306.0
2017-12-04 12:00:00,50.69,50.82,50.68,50.73,70816.0,49.4069,49.5336,49.3971,49.4459,70816.0
2017-12-04 12:10:00,50.72,50.77,50.63,50.63,50990.0,49.4361,49.4849,49.3484,49.3484,50990.0
2017-12-04 12:20:00,50.62,50.63,50.37,50.41,114168.0,49.3387,49.3484,49.095,49.134,114168.0
2017-12-04 12:30:00,50.42,50.53,50.38,50.53,85893.0,49.1437,49.2509,49.1047,49.2509,85893.0
2017-12-04 12:40:00,50.53,50.58,50.48,50.55,71542.0,49.2509,49.2997,49.2022,49.2704,71542.0
2017-12-04 12:50:00,50.55,50.65,50.55,50.62,49991.0,49.2704,49.3679,49.2704,49.3387,49991.0
2017-12-04 13:00:00,50.63,50.71,50.53,50.59,133432.0,49.3484,49.4264,49.2509,49.3094,133432.0
2017-12-04 13:10:00,50.59,50.65,50.53,50.55,38818.0,49.3094,49.3679,49.2509,49.2704,38818.0
2017-12-04 13:20:00,50.55,50.64,50.48,50.49,59267.0,49.2704,49.3582,49.2022,49.2119,59267.0
2017-12-04 13:30:00,50.49,50.71,50.49,50.69,55918.0,49.2119,49.4264,49.2119,49.4069,55918.0
2017-12-04 13:40:00,50.69,50.74,50.63,50.65,54789.0,49.4069,49.4556,49.3484,49.3679,54789.0
2017-12-04 13:50:00,50.64,50.65,50.49,50.51,53190.0,49.3582,49.3679,49.2119,49.2314,53190.0
2017-12-04 14:00:00,50.51,50.55,50.39,50.41,85534.0,49.2314,49.2704,49.1145,49.134,85534.0
2017-12-04 14:10:00,50.42,50.48,50.35,50.39,129279.0,49.1437,49.2022,49.0755,49.1145,129279.0
2017-12-04 14:20:00,50.39,50.43,50.31,50.34,82955.0,49.1145,49.1535,49.0365,49.0657,82955.0
2017-12-04 14:30:00,50.34,50.34,50.12,50.23,102370.0,49.0657,49.0657,48.8513,48.9585,102370.0
2017-12-04 14:40:00,50.22,50.43,50.2,50.41,80525.0,48.9488,49.1535,48.9293,49.134,80525.0
2017-12-04 14:50:00,50.42,50.51,50.39,50.47,81947.0,49.1437,49.2314,49.1145,49.1925,81947.0
2017-12-04 15:00:00,50.45,50.46,50.38,50.45,74672.0,49.173,49.1827,49.1047,49.173,74672.0
2017-12-04 15:10:00,50.45,50.46,50.33,50.39,90042.0,49.173,49.1827,49.056,49.1145,90042.0
2017-12-04 15:20:00,50.39,50.42,50.31,50.41,79779.0,49.1145,49.1437,49.0365,49.134,79779.0
2017-12-04 15:30:00,50.4,50.41,49.95,49.97,212624.0,49.1242,49.134,48.6856,48.7051,212624.0
2017-12-04 15:40:00,49.97,50.2,49.96,50.14,193517.0,48.7051,48.9293,48.6954,48.8708,193517.0
2017-12-04 15:50:00,50.14,50.14,49.92,49.94,500012.0,48.8708,48.8708,48.6564,48.6759,500012.0
2017-12-05 09:30:00,49.85,50.0,49.21,49.43,229793.0,48.5881,48.7344,47.9643,48.1788,229793.0
2017-12-05 09:40:00,49.39,49.43,49.2,49.38,121948.0,48.1398,48.1788,47.9546,48.13,121948.0
2017-12-05 09:50:00,49.41,49.92,49.39,49.67,150944.0,48.1593,48.6564,48.1398,48.4127,150944.0
2017-12-05 10:00:00,49.67,49.71,49.52,49.65,129965.0,48.4127,48.4517,48.2665,48.3932,129965.0
2017-12-05 10:10:00,49.66,49.7,49.57,49.63,58724.0,48.403,48.4419,48.3152,48.3737,58724.0
2017-12-05 10:20:00,49.64,49.64,49.5,49.56,53929.0,48.3835,48.3835,48.247,48.3055,53929.0
2017-12-05 10:30:00,49.58,49.73,49.55,49.65,52342.0,48.325,48.4712,48.2957,48.3932,52342.0
2017-12-05 10:40:00,49.65,49.7,49.63,49.7,60642.0,48.3932,48.4419,48.3737,48.4419,60642.0
2017-12-05 10:50:00,49.71,49.79,49.66,49.75,41761.0,48.4517,48.5297,48.403,48.4907,41761.0
2017-12-05 11:00:00,49.75,49.86,49.74,49.79,55931.0,48.4907,48.5979,48.4809,48.5297,55931.0
2017-12-05 11:10:00,49.78,49.94,49.78,49.83,50782.0,48.5199,48.6759,48.5199,48.5687,50782.0
2017-12-05 11:20:00,49.83,49.86,49.75,49.79,39978.0,48.5687,48.5979,48.4907,48.5297,39978.0
2017-12-05 11:30:00,49.8,49.91,49.79,49.88,47479.0,48.5394,48.6466,48.5297,48.6174,47479.0
2017-12-05 11:40:00,49.87,49.96,49.84,49.96,46630.0,48.6076,48.6954,48.5784,48.6954,46630.0
2017-12-05 11:50:00,49.94,49.96,49.89,49.91,47610.0,48.6759,48.6954,48.6271,48.6466,47610.0
2017-12-05 12:00:00,49.91,49.92,49.74,49.8,31284.0,48.6466,48.6564,48.4809,48.5394,31284.0
2017-12-05 12:10:00,49.8,49.89,49.79,49.85,32890.0,48.5394,48.6271,48.5297,48.5881,32890.0
2017-12-05 12:20:00,49.85,49.87,49.7,49.75,76256.0,48.5881,48.6076,48.4419,48.4907,76256.0
2017-12-05 12:30:00,49.75,49.84,49.74,49.75,18256.0,48.4907,48.5784,48.4809,48.4907,18256.0
2017-12-05 12:40:00,49.76,49.77,49.65,49.72,27600.0,48.5004,48.5102,48.3932,48.4614,27600.0
2017-12-05 12:50:00,49.71,49.74,49.61,49.63,27101.0,48.4517,48.4809,48.3542,48.3737,27101.0
2017-12-05 13:00:00,49.64,49.83,49.64,49.79,22373.0,48.3835,48.5687,48.3835,48.5297,22373.0
2017-12-05 13:10:00,49.79,49.9,49.79,49.88,16610.0,48.5297,48.6369,48.5297,48.6174,16610.0
2017-12-05 13:20:00,49.9,49.97,49.8,49.83,26508.0,48.6369,48.7051,48.5394,48.5687,26508.0
2017-12-05 13:30:00,49.85,49.85,49.72,49.73,32588.0,48.5881,48.5881,48.4614,48.4712,32588.0
2017-12-05 13:40:00,49.72,49.74,49.69,49.74,30697.0,48.4614,48.4809,48.4322,48.4809,30697.0
2017-12-05 13:50:00,49.75,49.78,49.7,49.71,33310.0,48.4907,48.5199,48.4419,48.4517,33310.0
2017-12-05 14:00:00,49.7,49.73,49.69,49.71,70252.0,48.4419,48.4712,48.4322,48.4517,70252.0
2017-12-05 14:10:00,49.7,49.72,49.57,49.6,38159.0,48.4419,48.4614,48.3152,48.3445,38159.0
2017-12-05 14:20:00,49.6,49.69,49.56,49.69,35452.0,48.3445,48.4322,48.3055,48.4322,35452.0
2017-12-05 14:30:00,49.67,49.73,49.62,49.69,67930.0,48.4127,48.4712,48.364,48.4322,67930.0
2017-12-05 14:40:00,49.7,49.78,49.69,49.72,39687.0,48.4419,48.5199,48.4322,48.4614,39687.0
2017-12-05 14:50:00,49.72,49.73,49.63,49.66,54759.0,48.4614,48.4712,48.3737,48.403,54759.0
2017-12-05 15:00:00,49.66,49.74,49.6,49.69,73982.0,48.403,48.4809,48.3445,48.4322,73982.0
2017-12-05 15:10:00,49.69,49.7,49.56,49.58,99454.0,48.4322,48.4419,48.3055,48.325,99454.0
2017-12-05 15:20:00,49.59,49.66,49.53,49.63,157238.0,48.3347,48.403,48.2762,48.3737,157238.0
2017-12-05 15:30:00,49.63,49.63,49.47,49.48,192593.0,48.3737,48.3737,48.2178,48.2275,192593.0
2017-12-05 15:40:00,49.47,49.57,49.43,49.5,213551.0,48.2178,48.3152,48.1788,48.247,213551.0
2017-12-05 15:50:00,49.51,49.54,49.4,49.47,307648.0,48.2568,48.286,48.1495,48.2178,307648.0
2017-12-06 09:30:00,49.39,49.72,49.26,49.44,154750.0,48.1398,48.4614,48.0131,48.1885,154750.0
2017-12-06 09:40:00,49.44,49.81,49.43,49.78,57646.0,48.1885,48.5492,48.1788,48.5199,57646.0
2017-12-06 09:50:00,49.75,49.78,49.4,49.4,94267.0,48.4907,48.5199,48.1495,48.1495,94267.0
2017-12-06 10:00:00,49.43,49.58,49.33,49.52,66001.0,48.1788,48.325,48.0813,48.2665,66001.0
2017-12-06 10:10:00,49.5,49.62,49.34,49.37,59502.0,48.247,48.364,48.0911,48.1203,59502.0
2017-12-06 10:20:00,49.35,49.4,49.33,49.36,41731.0,48.1008,48.1495,48.0813,48.1106,41731.0
2017-12-06 10:30:00,49.37,49.43,49.19,49.24,46211.0,48.1203,48.1788,47.9449,47.9936,46211.0
2017-12-06 10:40:00,49.23,49.46,49.23,49.34,51422.0,47.9838,48.208,47.9838,48.0911,51422.0
2017-12-06 10:50:00,49.36,49.49,49.35,49.35,47540.0,48.1106,48.2373,48.1008,48.1008,47540.0
2017-12-06 11:00:00,49.34,49.44,49.26,49.4,37940.0,48.0911,48.1885,48.0131,48.1495,37940.0
2017-12-06 11:10:00,49.42,49.47,49.39,49.45,44263.0,48.169,48.2178,48.1398,48.1983,44263.0
2017-12-06 11:20:00,49.44,49.46,49.39,49.4,32748.0,48.1885,48.208,48.1398,48.1495,32748.0
2017-12-06 11:30:00,49.4,49.42,49.32,49.41,63385.0,48.1495,48.169,48.0716,48.1593,63385.0
2017-12-06 11:40:00,49.39,49.46,49.36,49.39,25224.0,48.1398,48.208,48.1106,48.1398,25224.0
2017-12-06 11:50:00,49.41,49.52,49.41,49.45,46974.0,48.1593,48.2665,48.1593,48.1983,46974.0
2017-12-06 12:00:00,49.44,49.5,49.35,49.47,39163.0,48.1885,48.247,48.1008,48.2178,39163.0
2017-12-06 12:10:00,49.48,49.55,49.42,49.45,37777.0,48.2275,48.2957,48.169,48.1983,37777.0
2017-12-06 12:20:00,49.44,49.5,49.37,49.49,25835.0,48.1885,48.247,48.1203,48.2373,25835.0
2017-12-06 12:30:00,49.48,49.54,49.42,49.44,26510.0,48.2275,48.286,48.169,48.1885,26510.0
2017-12-06 12:40:00,49.45,49.47,49.42,49.44,32553.0,48.1983,48.2178,48.169,48.1885,32553.0
2017-12-06 12:50:00,49.44,49.49,49.38,49.46,20813.0,48.1885,48.2373,48.13,48.208,20813.0
2017-12-06 13:00:00,49.47,49.47,49.39,49.42,18909.0,48.2178,48.2178,48.1398,48.169,18909.0
2017-12-06 13:10:00,49.42,49.48,49.37,49.48,19170.0,48.169,48.2275,48.1203,48.2275,19170.0
2017-12-06 13:20:00,49.47,49.5,49.45,49.47,9279.0,48.2178,48.247,48.1983,48.2178,9279.0
2017-12-06 13:30:00,49.47,49.58,49.46,49.56,14081.0,48.2178,48.325,48.208,48.3055,14081.0
2017-12-06 13:40:00,49.55,49.66,49.55,49.66,14290.0,48.2957,48.403,48.2957,48.403,14290.0
2017-12-06 13:50:00,49.67,49.7,49.56,49.57,24208.0,48.4127,48.4419,48.3055,48.3152,24208.0
2017-12-06 14:00:00,49.57,49.59,49.51,49.55,22411.0,48.3152,48.3347,48.2568,48.2957,22411.0
2017-12-06 14:10:00,49.56,49.63,49.56,49.6,26538.0,48.3055,48.3737,48.3055,48.3445,26538.0
2017-12-06 14:20:00,49.59,49.61,49.51,49.57,13561.0,48.3347,48.3542,48.2568,48.3152,13561.0
2017-12-06 14:30:00,49.56,49.67,49.53,49.59,23848.0,48.3055,48.4127,48.2762,48.3347,23848.0
2017-12-06 14:40:00,49.59,49.62,49.54,49.54,42964.0,48.3347,48.364,48.286,48.286,42964.0
2017-12-06 14:50:00,49.55,49.58,49.55,49.56,37456.0,48.2957,48.325,48.2957,48.3055,37456.0
2017-12-06 15:00:00,49.57,49.58,49.53,49.54,42296.0,48.3152,48.325,48.2762,48.286,42296.0
2017-12-06 15:10:00,49.55,49.58,49.52,49.56,50204.0,48.2957,48.325,48.2665,48.3055,50204.0
2017-12-06 15:20:00,49.55,49.61,49.54,49.57,26358.0,48.2957,48.3542,48.286,48.3152,26358.0
2017-12-06 15:30:00,49.57,49.57,49.46,49.47,112191.0,48.3152,48.3152,48.208,48.2178,112191.0
2017-12-06 15:40:00,49.48,49.55,49.47,49.51,218133.0,48.2275,48.2957,48.2178,48.2568,218133.0
2017-12-06 15:50:00,49.49,49.64,49.49,49.61,376552.0,48.2373,48.3835,48.2373,48.3542,376552.0
2017-12-07 09:30:00,49.53,49.89,49.3,49.86,129097.0,48.2762,48.6271,48.0521,48.5979,129097.0
2017-12-07 09:40:00,49.84,50.08,49.81,49.99,54235.0,48.5784,48.8123,48.5492,48.7246,54235.0
2017-12-07 09:50:00,49.98,50.2,49.92,50.02,51180.0,48.7149,48.9293,48.6564,48.7538,51180.0
2017-12-07 10:00:00,50.02,50.16,49.94,50.1,35841.0,48.7538,48.8903,48.6759,48.8318,35841.0
2017-12-07 10:10:00,50.11,50.22,50.0,50.07,68999.0,48.8416,48.9488,48.7344,48.8026,68999.0
2017-12-07 10:20:00,50.08,50.24,50.04,50.19,46077.0,48.8123,48.9683,48.7733,48.9195,46077.0
2017-12-07 10:30:00,50.19,50.3,50.16,50.28,64468.0,48.9195,49.0268,48.8903,49.0073,64468.0
2017-12-07 10:40:00,50.29,50.36,50.28,50.31,34048.0,49.017,49.0852,49.0073,49.0365,34048.0
2017-12-07 10:50:00,50.3,50.34,50.25,50.33,27980.0,49.0268,49.0657,48.978,49.056,27980.0
2017-12-07 11:00:00,50.34,50.41,50.3,50.37,66414.0,49.0657,49.134,49.0268,49.095,66414.0
2017-12-07 11:10:00,50.36,50.36,50.26,50.29,28639.0,49.0852,49.0852,48.9878,49.017,28639.0
2017-12-07 11:20:00,50.3,50.57,50.27,50.56,91731.0,49.0268,49.2899,48.9975,49.2802,91731.0
2017-12-07 11:30:00,50.56,50.69,50.5,50.54,63687.0,49.2802,49.4069,49.2217,49.2607,63687.0
2017-12-07 11:40:00,50.52,50.67,50.5,50.63,73923.0,49.2412,49.3874,49.2217,49.3484,73923.0
2017-12-07 11:50:00,50.66,50.71,50.58,50.63,49307.0,49.3776,49.4264,49.2997,49.3484,49307.0
2017-12-07 12:00:00,50.62,50.63,50.54,50.58,30752.0,49.3387,49.3484,49.2607,49.2997,30752.0
2017-12-07 12:10:00,50.58,50.79,50.57,50.78,49130.0,49.2997,49.5044,49.2899,49.4946,49130.0
2017-12-07 12:20:00,50.79,50.8,50.6,50.69,29800.0,49.5044,49.5141,49.3192,49.4069,29800.0
2017-12-07 12:30:00,50.69,50.69,50.55,50.67,31698.0,49.4069,49.4069,49.2704,49.3874,31698.0
2017-12-07 12:40:00,50.65,50.7,50.64,50.69,34158.0,49.3679,49.4166,49.3582,49.4069,34158.0
2017-12-07 12:50:00,50.69,50.7,50.62,50.7,30358.0,49.4069,49.4166,49.3387,49.4166,30358.0
2017-12-07 13:00:00,50.7,50.72,50.64,50.69,32717.0,49.4166,49.4361,49.3582,49.4069,32717.0
2017-12-07 13:10:00,50.69,50.73,50.63,50.72,29853.0,49.4069,49.4459,49.3484,49.4361,29853.0
2017-12-07 13:20:00,50.71,50.77,50.69,50.72,59068.0,49.4264,49.4849,49.4069,49.4361,59068.0
2017-12-07 13:30:00,50.72,50.79,50.7,50.77,30601.0,49.4361,49.5044,49.4166,49.4849,30601.0
2017-12-07 13:40:00,50.78,50.8,50.72,50.78,40983.0,49.4946,49.5141,49.4361,49.4946,40983.0
2017-12-07 13:50:00,50.77,50.82,50.72,50.75,37066.0,49.4849,49.5336,49.4361,49.4654,37066.0
2017-12-07 14:00:00,50.74,50.78,50.68,50.77,26658.0,49.4556,49.4946,49.3971,49.4849,26658.0
2017-12-07 14:10:00,50.76,50.85,50.74,50.82,38617.0,49.4751,49.5628,49.4556,49.5336,38617.0
2017-12-07 14:20:00,50.83,50.83,50.76,50.78,30043.0,49.5433,49.5433,49.4751,49.4946,30043.0
2017-12-07 14:30:00,50.78,50.86,50.74,50.78,73095.0,49.4946,49.5726,49.4556,49.4946,73095.0
2017-12-07 14:40:00,50.77,50.85,50.73,50.78,57573.0,49.4849,49.5628,49.4459,49.4946,57573.0
2017-12-07 14:50:00,50.79,50.87,50.79,50.8,42952.0,49.5044,49.5823,49.5044,49.5141,42952.0
2017-12-07 15:00:00,50.82,50.85,50.79,50.81,37481.0,49.5336,49.5628,49.5044,49.5238,37481.0
2017-12-07 15:10:00,50.8,50.86,50.75,50.8,59930.0,49.5141,49.5726,49.4654,49.5141,59930.0
2017-12-07 15:20:00,50.79,50.82,50.73,50.77,70881.0,49.5044,49.5336,49.4459,49.4849,70881.0
2017-12-07 15:30:00,50.78,50.93,50.77,50.89,96853.0,49.4946,49.6408,49.4849,49.6018,96853.0
2017-12-07 15:40:00,50.89,50.9,50.76,50.78,150574.0,49.6018,49.6116,49.4751,49.4946,150574.0
2017-12-07 15:50:00,50.78,50.9,50.77,50.87,372266.0,49.4946,49.6116,49.4849,49.5823,372266.0
2017-12-08 09:30:00,51.23,51.79,51.2,51.38,285986.0,49.9332,50.479,49.904,50.0794,285986.0
2017-12-08 09:40:00,51.41,51.72,51.41,51.71,230949.0,50.1087,50.4108,50.1087,50.4011,230949.0
2017-12-08 09:50:00,51.71,51.77,51.33,51.35,194055.0,50.4011,50.4595,50.0307,50.0502,194055.0
2017-12-08 10:00:00,51.37,51.37,51.21,51.25,100980.0,50.0697,50.0697,49.9137,49.9527,100980.0
2017-12-08 10:10:00,51.25,51.41,51.24,51.31,39466.0,49.9527,50.1087,49.943,50.0112,39466.0
2017-12-08 10:20:00,51.32,51.41,51.29,51.36,41656.0,50.0209,50.1087,49.9917,50.0599,41656.0
2017-12-08 10:30:00,51.36,51.49,51.32,51.48,66468.0,50.0599,50.1866,50.0209,50.1769,66468.0
2017-12-08 10:40:00,51.49,51.53,51.34,51.41,64191.0,50.1866,50.2256,50.0404,50.1087,64191.0
2017-12-08 10:50:00,51.4,51.42,51.33,51.42,51447.0,50.0989,50.1184,50.0307,50.1184,51447.0
2017-12-08 11:00:00,51.42,51.54,51.42,51.5,35941.0,50.1184,50.2354,50.1184,50.1964,35941.0
2017-12-08 11:10:00,51.52,51.55,51.48,51.49,35322.0,50.2159,50.2451,50.1769,50.1866,35322.0
2017-12-08 11:20:00,51.49,51.52,51.45,51.52,37078.0,50.1866,50.2159,50.1476,50.2159,37078.0
2017-12-08 11:30:00,51.53,51.55,51.42,51.54,33220.0,50.2256,50.2451,50.1184,50.2354,33220.0
2017-12-08 11:40:00,51.54,51.59,51.5,51.51,55879.0,50.2354,50.2841,50.1964,50.2061,55879.0
2017-12-08 11:50:00,51.5,51.59,51.48,51.59,58779.0,50.1964,50.2841,50.1769,50.2841,58779.0
2017-12-08 12:00:00,51.59,51.63,51.43,51.54,96136.0,50.2841,50.3231,50.1282,50.2354,96136.0
2017-12-08 12:10:00,51.54,51.54,51.41,51.43,57220.0,50.2354,50.2354,50.1087,50.1282,57220.0
2017-12-08 12:20:00,51.44,51.46,51.38,51.42,36149.0,50.1379,50.1574,50.0794,50.1184,36149.0
2017-12-08 12:30:00,51.42,51.48,51.37,51.4,72381.0,50.1184,50.1769,50.0697,50.0989,72381.0
2017-12-08 12:40:00,51.41,51.41,51.36,51.4,59640.0,50.1087,50.1087,50.0599,50.0989,59640.0
2017-12-08 12:50:00,51.39,51.41,51.26,51.31,57848.0,50.0892,50.1087,49.9625,50.0112,57848.0
2017-12-08 13:00:00,51.32,51.36,51.29,51.3,27067.0,50.0209,50.0599,49.9917,50.0014,27067.0
2017-12-08 13:10:00,51.32,51.37,51.3,51.33,21996.0,50.0209,50.0697,50.0014,50.0307,21996.0
2017-12-08 13:20:00,51.34,51.47,51.33,51.41,58063.0,50.0404,50.1671,50.0307,50.1087,58063.0
2017-12-08 13:30:00,51.4,51.41,51.28,51.31,47688.0,50.0989,50.1087,49.982,50.0112,47688.0
2017-12-08 13:40:00,51.32,51.34,51.26,51.26,42297.0,50.0209,50.0404,49.9625,49.9625,42297.0
2017-12-08 13:50:00,51.26,51.27,51.13,51.21,33840.0,49.9625,49.9722,49.8357,49.9137,33840.0
2017-12-08 14:00:00,51.23,51.24,51.16,51.19,24284.0,49.9332,49.943,49.865,49.8942,24284.0
2017-12-08 14:10:00,51.2,51.21,51.12,51.17,40609.0,49.904,49.9137,49.826,49.8747,40609.0
2017-12-08 14:20:00,51.15,51.29,51.14,51.15,38399.0,49.8552,49.9917,49.8455,49.8552,38399.0
2017-12-08 14:30:00,51.15,51.29,51.13,51.24,40679.0,49.8552,49.9917,49.8357,49.943,40679.0
2017-12-08 14:40:00,51.24,51.28,51.2,51.2,46677.0,49.943,49.982,49.904,49.904,46677.0
2017-12-08 14:50:00,51.2,51.23,51.15,51.23,46567.0,49.904,49.9332,49.8552,49.9332,46567.0
2017-12-08 15:00:00,51.23,51.24,51.11,51.13,51400.0,49.9332,49.943,49.8163,49.8357,51400.0
2017-12-08 15:10:00,51.12,51.19,51.07,51.08,48082.0,49.826,49.8942,49.7773,49.787,48082.0
2017-12-08 15:20:00,51.09,51.22,51.08,51.12,57097.0,49.7968,49.9235,49.787,49.826,57097.0
2017-12-08 15:30:00,51.13,51.18,51.11,51.11,63516.0,49.8357,49.8845,49.8163,49.8163,63516.0
2017-12-08 15:40:00,51.11,51.11,50.93,50.94,173429.0,49.8163,49.8163,49.6408,49.6506,173429.0
2017-12-08 15:50:00,50.94,51.03,50.93,51.02,579435.0,49.6506,49.7383,49.6408,49.7285,579435.0
2017-12-11 09:30:00,50.78,51.31,50.76,51.14,86214.0,49.4946,50.0112,49.4751,49.8455,86214.0
2017-12-11 09:40:00,51.13,51.26,50.97,51.21,69756.0,49.8357,49.9625,49.6798,49.9137,69756.0
2017-12-11 09:50:00,51.21,51.27,51.14,51.23,48443.0,49.9137,49.9722,49.8455,49.9332,48443.0
2017-12-11 10:00:00,51.24,51.28,51.1,51.12,62334.0,49.943,49.982,49.8065,49.826,62334.0
2017-12-11 10:10:00,51.14,51.14,50.83,50.83,54513.0,49.8455,49.8455,49.5433,49.5433,54513.0
2017-12-11 10:20:00,50.83,50.98,50.76,50.95,49313.0,49.5433,49.6895,49.4751,49.6603,49313.0
2017-12-11 10:30:00,50.93,51.11,50.9,51.04,44912.0,49.6408,49.8163,49.6116,49.748,44912.0
2017-12-11 10:40:00,51.04,51.07,50.99,51.0,24347.0,49.748,49.7773,49.6993,49.709,24347.0
2017-12-11 10:50:00,51.0,51.03,50.92,50.92,24761.0,49.709,49.7383,49.6311,49.6311,24761.0
2017-12-11 11:00:00,50.92,51.03,50.91,50.99,31804.0,49.6311,49.7383,49.6213,49.6993,31804.0
2017-12-11 11:10:00,50.99,51.06,50.99,51.0,86870.0,49.6993,49.7675,49.6993,49.709,86870.0
2017-12-11 11:20:00,51.01,51.1,50.98,51.1,38988.0,49.7188,49.8065,49.6895,49.8065,38988.0
2017-12-11 11:30:00,51.08,51.1,51.01,51.04,20190.0,49.787,49.8065,49.7188,49.748,20190.0
2017-12-11 11:40:00,51.06,51.06,50.99,50.99,31904.0,49.7675,49.7675,49.6993,49.6993,31904.0
2017-12-11 11:50:00,51.0,51.04,50.97,50.99,17369.0,49.709,49.748,49.6798,49.6993,17369.0
2017-12-11 12:00:00,50.99,51.06,50.98,51.05,25799.0,49.6993,49.7675,49.6895,49.7578,25799.0
2017-12-11 12:10:00,51.04,51.07,51.01,51.04,30666.0,49.748,49.7773,49.7188,49.748,30666.0
2017-12-11 12:20:00,51.04,51.06,50.99,51.05,36933.0,49.748,49.7675,49.6993,49.7578,36933.0
2017-12-11 12:30:00,51.05,51.06,51.0,51.0,119247.0,49.7578,49.7675,49.709,49.709,119247.0
2017-12-11 12:40:00,51.01,51.05,50.99,50.99,84871.0,49.7188,49.7578,49.6993,49.6993,84871.0
2017-12-11 12:50:00,51.0,51.06,50.98,51.03,151753.0,49.709,49.7675,49.6895,49.7383,151753.0
2017-12-11 13:00:00,51.04,51.55,51.0,51.52,236541.0,49.748,50.2451,49.709,50.2159,236541.0
2017-12-11 13:10:00,51.53,51.59,51.38,51.39,72655.0,50.2256,50.2841,50.0794,50.0892,72655.0
2017-12-11 13:20:00,51.38,51.4,51.33,51.36,23087.0,50.0794,50.0989,50.0307,50.0599,23087.0
2017-12-11 13:30:00,51.36,51.38,51.26,51.27,45993.0,50.0599,50.0794,49.9625,49.9722,45993.0
2017-12-11 13:40:00,51.27,51.3,51.2,51.27,35732.0,49.9722,50.0014,49.904,49.9722,35732.0
2017-12-11 13:50:00,51.27,51.31,51.24,51.29,16931.0,49.9722,50.0112,49.943,49.9917,16931.0
2017-12-11 14:00:00,51.27,51.31,51.2,51.22,26733.0,49.9722,50.0112,49.904,49.9235,26733.0
2017-12-11 14:10:00,51.23,51.3,51.22,51.27,22678.0,49.9332,50.0014,49.9235,49.9722,22678.0
2017-12-11 14:20:00,51.27,51.31,51.25,51.28,19609.0,49.9722,50.0112,49.9527,49.982,19609.0
2017-12-11 14:30:00,51.29,51.31,51.27,51.29,37254.0,49.9917,50.0112,49.9722,49.9917,37254.0
2017-12-11 14:40:00,51.3,51.35,51.29,51.35,27351.0,50.0014,50.0502,49.9917,50.0502,27351.0
2017-12-11 14:50:00,51.34,51.37,51.32,51.36,33122.0,50.0404,50.0697,50.0209,50.0599,33122.0
2017-12-11 15:00:00,51.36,51.44,51.32,51.41,82685.0,50.0599,50.1379,50.0209,50.1087,82685.0
2017-12-11 15:10:00,51.41,51.46,51.39,51.4,50669.0,50.1087,50.1574,50.0892,50.0989,50669.0
2017-12-11 15:20:00,51.39,51.41,51.3,51.35,42136.0,50.0892,50.1087,50.0014,50.0502,42136.0
2017-12-11 15:30:00,51.35,51.37,51.24,51.32,62168.0,50.0502,50.0697,49.943,50.0209,62168.0
2017-12-11 15:40:00,51.31,51.32,51.26,51.27,71173.0,50.0112,50.0209,49.9625,49.9722,71173.0
2017-12-11 15:50:00,51.28,51.32,51.25,51.3,229771.0,49.982,50.0209,49.9527,50.0014,229771.0
2017-12-12 09:30:00,51.27,51.53,51.06,51.09,116078.0,49.9722,50.2256,49.7675,49.7968,116078.0
2017-12-12 09:40:00,51.05,51.16,50.95,51.09,56538.0,49.7578,49.865,49.6603,49.7968,56538.0
2017-12-12 09:50:00,51.07,51.27,51.06,51.2,29814.0,49.7773,49.9722,49.7675,49.904,29814.0
2017-12-12 10:00:00,51.18,51.21,51.04,51.15,45408.0,49.8845,49.9137,49.748,49.8552,45408.0
2017-12-12 10:10:00,51.12,51.17,51.05,51.08,39445.0,49.826,49.8747,49.7578,49.787,39445.0
2017-12-12 10:20:00,51.1,51.28,51.07,51.21,56158.0,49.8065,49.982,49.7773,49.9137,56158.0
2017-12-12 10:30:00,51.2,51.29,51.19,51.24,63956.0,49.904,49.9917,49.8942,49.943,63956.0
2017-12-12 10:40:00,51.23,51.24,51.1,51.14,16359.0,49.9332,49.943,49.8065,49.8455,16359.0
2017-12-12 10:50:00,51.14,51.27,51.13,51.15,29451.0,49.8455,49.9722,49.8357,49.8552,29451.0
2017-12-12 11:00:00,51.15,51.21,51.06,51.06,40472.0,49.8552,49.9137,49.7675,49.7675,40472.0
2017-12-12 11:10:00,51.05,51.18,51.05,51.14,16373.0,49.7578,49.8845,49.7578,49.8455,16373.0
2017-12-12 11:20:00,51.14,51.16,51.07,51.16,33303.0,49.8455,49.865,49.7773,49.865,33303.0
2017-12-12 11:30:00,51.16,51.16,51.02,51.03,30128.0,49.865,49.865,49.7285,49.7383,30128.0
2017-12-12 11:40:00,51.03,51.04,50.9,50.96,60995.0,49.7383,49.748,49.6116,49.6701,60995.0
2017-12-12 11:50:00,50.98,51.01,50.93,51.0,21270.0,49.6895,49.7188,49.6408,49.709,21270.0
2017-12-12 12:00:00,50.99,51.0,50.85,50.98,49357.0,49.6993,49.709,49.5628,49.6895,49357.0
2017-12-12 12:10:00,51.0,51.01,50.92,50.93,51063.0,49.709,49.7188,49.6311,49.6408,51063.0
2017-12-12 12:20:00,50.92,51.02,50.77,50.82,87698.0,49.6311,49.7285,49.4849,49.5336,87698.0
2017-12-12 12:30:00,50.83,50.97,50.83,50.87,50190.0,49.5433,49.6798,49.5433,49.5823,50190.0
2017-12-12 12:40:00,50.88,50.91,50.74,50.88,84570.0,49.5921,49.6213,49.4556,49.5921,84570.0
2017-12-12 12:50:00,50.9,51.02,50.86,50.98,21699.0,49.6116,49.7285,49.5726,49.6895,21699.0
2017-12-12 13:00:00,51.0,51.04,50.96,50.96,14050.0,49.709,49.748,49.6701,49.6701,14050.0
2017-12-12 13:10:00,50.97,51.01,50.94,50.99,14158.0,49.6798,49.7188,49.6506,49.6993,14158.0
2017-12-12 13:20:00,50.99,51.0,50.95,50.97,11051.0,49.6993,49.709,49.6603,49.6798,11051.0
2017-12-12 13:30:00,50.99,51.01,50.97,50.99,8340.0,49.6993,49.7188,49.6798,49.6993,8340.0
2017-12-12 13:40:00,51.01,51.03,50.95,50.97,18111.0,49.7188,49.7383,49.6603,49.6798,18111.0
2017-12-12 13:50:00,50.95,50.97,50.83,50.83,21944.0,49.6603,49.6798,49.5433,49.5433,21944.0
2017-12-12 14:00:00,50.85,50.86,50.72,50.82,36154.0,49.5628,49.5726,49.4361,49.5336,36154.0
2017-12-12 14:10:00,50.81,50.9,50.8,50.89,23354.0,49.5238,49.6116,49.5141,49.6018,23354.0
2017-12-12 14:20:00,50.89,50.9,50.78,50.82,45841.0,49.6018,49.6116,49.4946,49.5336,45841.0
2017-12-12 14:30:00,50.81,50.86,50.78,50.78,49264.0,49.5238,49.5726,49.4946,49.4946,49264.0
2017-12-12 14:40:00,50.78,50.79,50.73,50.74,33925.0,49.4946,49.5044,49.4459,49.4556,33925.0
2017-12-12 14:50:00,50.74,50.79,50.72,50.76,28568.0,49.4556,49.5044,49.4361,49.4751,28568.0
2017-12-12 15:00:00,50.77,50.77,50.54,50.56,153197.0,49.4849,49.4849,49.2607,49.2802,153197.0
2017-12-12 15:10:00,50.57,50.58,50.48,50.52,58931.0,49.2899,49.2997,49.2022,49.2412,58931.0
2017-12-12 15:20:00,50.53,50.59,50.47,50.55,50094.0,49.2509,49.3094,49.1925,49.2704,50094.0
2017-12-12 15:30:00,50.55,50.61,50.53,50.55,58390.0,49.2704,49.3289,49.2509,49.2704,58390.0
2017-12-12 15:40:00,50.55,50.56,50.49,50.5,92795.0,49.2704,49.2802,49.2119,49.2217,92795.0
2017-12-12 15:50:00,50.49,50.5,50.38,50.48,356181.0,49.2119,49.2217,49.1047,49.2022,356181.0
2017-12-13 09:30:00,50.56,50.71,50.38,50.71,86107.0,49.2802,49.4264,49.1047,49.4264,86107.0
2017-12-13 09:40:00,50.68,50.71,50.4,50.48,46913.0,49.3971,49.4264,49.1242,49.2022,46913.0
2017-12-13 09:50:00,50.48,50.73,50.47,50.73,46261.0,49.2022,49.4459,49.1925,49.4459,46261.0
2017-12-13 10:00:00,50.72,50.75,50.53,50.58,35321.0,49.4361,49.4654,49.2509,49.2997,35321.0
2017-12-13 10:10:00,50.6,50.62,50.41,50.43,40020.0,49.3192,49.3387,49.134,49.1535,40020.0
2017-12-13 10:20:00,50.42,50.49,50.36,50.43,67623.0,49.1437,49.2119,49.0852,49.1535,67623.0
2017-12-13 10:30:00,50.43,50.44,50.32,50.36,38369.0,49.1535,49.1632,49.0463,49.0852,38369.0
2017-12-13 10:40:00,50.38,50.39,50.23,50.3,68363.0,49.1047,49.1145,48.9585,49.0268,68363.0
2017-12-13 10:50:00,50.3,50.37,50.0,50.07,113126.0,49.0268,49.095,48.7344,48.8026,113126.0
2017-12-13 11:00:00,50.05,50.25,50.03,50.21,30188.0,48.7831,48.978,48.7636,48.939,30188.0
2017-12-13 11:10:00,50.22,50.32,50.14,50.16,47285.0,48.9488,49.0463,48.8708,48.8903,47285.0
2017-12-13 11:20:00,50.17,50.19,50.1,50.12,31334.0,48.9,48.9195,48.8318,48.8513,31334.0
2017-12-13 11:30:00,50.14,50.27,50.13,50.2,35619.0,48.8708,48.9975,48.8611,48.9293,35619.0
2017-12-13 11:40:00,50.2,50.37,50.19,50.37,33515.0,48.9293,49.095,48.9195,49.095,33515.0
2017-12-13 11:50:00,50.36,50.44,50.25,50.4,53183.0,49.0852,49.1632,48.978,49.1242,53183.0
2017-12-13 12:00:00,50.39,50.39,50.11,50.16,62775.0,49.1145,49.1145,48.8416,48.8903,62775.0
2017-12-13 12:10:00,50.15,50.18,50.03,50.08,62759.0,48.8806,48.9098,48.7636,48.8123,62759.0
2017-12-13 12:20:00,50.11,50.15,50.08,50.12,19354.0,48.8416,48.8806,48.8123,48.8513,19354.0
2017-12-13 12:30:00,50.11,50.12,50.01,50.02,33219.0,48.8416,48.8513,48.7441,48.7538,33219.0
2017-12-13 12:40:00,50.02,50.14,50.02,50.04,48962.0,48.7538,48.8708,48.7538,48.7733,48962.0
2017-12-13 12:50:00,50.05,50.09,50.01,50.06,31625.0,48.7831,48.8221,48.7441,48.7928,31625.0
2017-12-13 13:00:00,50.07,50.1,50.04,50.07,51044.0,48.8026,48.8318,48.7733,48.8026,51044.0
2017-12-13 13:10:00,50.07,50.1,50.01,50.09,44089.0,48.8026,48.8318,48.7441,48.8221,44089.0
2017-12-13 13:20:00,50.08,50.15,50.07,50.14,40760.0,48.8123,48.8806,48.8026,48.8708,40760.0
2017-12-13 13:30:00,50.15,50.2,50.03,50.1,23711.0,48.8806,48.9293,48.7636,48.8318,23711.0
2017-12-13 13:40:00,50.1,50.14,50.04,50.11,16187.0,48.8318,48.8708,48.7733,48.8416,16187.0
2017-12-13 13:50:00,50.12,50.14,50.04,50.1,25753.0,48.8513,48.8708,48.7733,48.8318,25753.0
2017-12-13 14:00:00,50.1,50.26,49.87,49.9,90973.0,48.8318,48.9878,48.6076,48.6369,90973.0
2017-12-13 14:10:00,49.9,49.95,49.85,49.88,74918.0,48.6369,48.6856,48.5881,48.6174,74918.0
2017-12-13 14:20:00,49.88,50.07,49.86,50.04,48864.0,48.6174,48.8026,48.5979,48.7733,48864.0
2017-12-13 14:30:00,50.05,50.21,50.05,50.08,40932.0,48.7831,48.939,48.7831,48.8123,40932.0
2017-12-13 14:40:00,50.09,50.19,50.05,50.19,26803.0,48.8221,48.9195,48.7831,48.9195,26803.0
2017-12-13 14:50:00,50.19,50.19,50.05,50.13,40747.0,48.9195,48.9195,48.7831,48.8611,40747.0
2017-12-13 15:00:00,50.17,50.17,50.07,50.08,49380.0,48.9,48.9,48.8026,48.8123,49380.0
2017-12-13 15:10:00,50.09,50.24,50.09,50.18,35126.0,48.8221,48.9683,48.8221,48.9098,35126.0
2017-12-13 15:20:00,50.19,50.25,50.17,50.22,46433.0,48.9195,48.978,48.9,48.9488,46433.0
2017-12-13 15:30:00,50.22,50.29,50.21,50.24,75266.0,48.9488,49.017,48.939,48.9683,75266.0
2017-12-13 15:40:00,50.22,50.23,50.15,50.17,130148.0,48.9488,48.9585,48.8806,48.9,130148.0
2017-12-13 15:50:00,50.16,50.17,50.02,50.1,298595.0,48.8903,48.9,48.7538,48.8318,298595.0
2017-12-14 09:30:00,50.59,51.36,50.57,50.9,300240.0,49.3094,50.0599,49.2899,49.6116,300240.0
2017-12-14 09:40:00,50.88,50.9,50.2,50.38,190699.0,49.5921,49.6116,48.9293,49.1047,190699.0
2017-12-14 09:50:00,50.35,50.86,50.35,50.77,142439.0,49.0755,49.5726,49.0755,49.4849,142439.0
2017-12-14 10:00:00,50.77,50.93,50.54,50.88,85057.0,49.4849,49.6408,49.2607,49.5921,85057.0
2017-12-14 10:10:00,50.88,51.01,50.79,50.89,120060.0,49.5921,49.7188,49.5044,49.6018,120060.0
2017-12-14 10:20:00,50.87,50.98,50.62,50.98,164431.0,49.5823,49.6895,49.3387,49.6895,164431.0
2017-12-14 10:30:00,50.97,51.09,50.87,51.0,75539.0,49.6798,49.7968,49.5823,49.709,75539.0
2017-12-14 10:40:00,51.01,51.13,50.95,51.06,149411.0,49.7188,49.8357,49.6603,49.7675,149411.0
2017-12-14 10:50:00,51.1,51.15,50.95,50.99,106606.0,49.8065,49.8552,49.6603,49.6993,106606.0
2017-12-14 11:00:00,50.99,51.06,50.98,51.0,81625.0,49.6993,49.7675,49.6895,49.709,81625.0
2017-12-14 11:10:00,51.0,51.0,50.73,50.74,105514.0,49.709,49.709,49.4459,49.4556,105514.0
2017-12-14 11:20:00,50.74,50.83,50.62,50.78,74544.0,49.4556,49.5433,49.3387,49.4946,74544.0
2017-12-14 11:30:00,50.79,50.8,50.66,50.74,67932.0,49.5044,49.5141,49.3776,49.4556,67932.0
2017-12-14 11:40:00,50.74,50.76,50.62,50.66,85544.0,49.4556,49.4751,49.3387,49.3776,85544.0
2017-12-14 11:50:00,50.66,50.66,50.36,50.52,121327.0,49.3776,49.3776,49.0852,49.2412,121327.0
2017-12-14 12:00:00,50.55,50.61,50.42,50.43,55051.0,49.2704,49.3289,49.1437,49.1535,55051.0
2017-12-14 12:10:00,50.43,50.57,50.33,50.56,65968.0,49.1535,49.2899,49.056,49.2802,65968.0
2017-12-14 12:20:00,50.55,50.61,50.53,50.54,44602.0,49.2704,49.3289,49.2509,49.2607,44602.0
2017-12-14 12:30:00,50.54,50.66,50.47,50.5,62705.0,49.2607,49.3776,49.1925,49.2217,62705.0
2017-12-14 12:40:00,50.51,50.53,50.44,50.48,60101.0,49.2314,49.2509,49.1632,49.2022,60101.0
2017-12-14 12:50:00,50.49,50.54,50.46,50.52,22501.0,49.2119,49.2607,49.1827,49.2412,22501.0
2017-12-14 13:00:00,50.54,50.58,50.45,50.45,23799.0,49.2607,49.2997,49.173,49.173,23799.0
2017-12-14 13:10:00,50.46,50.56,50.46,50.47,54011.0,49.1827,49.2802,49.1827,49.1925,54011.0
2017-12-14 13:20:00,50.46,50.47,50.4,50.44,134838.0,49.1827,49.1925,49.1242,49.1632,134838.0
2017-12-14 13:30:00,50.45,50.45,50.3,50.34,54646.0,49.173,49.173,49.0268,49.0657,54646.0
2017-12-14 13:40:00,50.35,50.36,50.21,50.29,50793.0,49.0755,49.0852,48.939,49.017,50793.0
2017-12-14 13:50:00,50.29,50.29,50.11,50.12,80473.0,49.017,49.017,48.8416,48.8513,80473.0
2017-12-14 14:00:00,50.13,50.16,50.1,50.1,59620.0,48.8611,48.8903,48.8318,48.8318,59620.0
2017-12-14 14:10:00,50.09,50.21,50.07,50.15,45194.0,48.8221,48.939,48.8026,48.8806,45194.0
2017-12-14 14:20:00,50.15,50.2,50.09,50.12,54634.0,48.8806,48.9293,48.8221,48.8513,54634.0
2017-12-14 14:30:00,50.1,50.23,50.09,50.21,102768.0,48.8318,48.9585,48.8221,48.939,102768.0
2017-12-14 14:40:00,50.2,50.31,50.14,50.3,38975.0,48.9293,49.0365,48.8708,49.0268,38975.0
2017-12-14 14:50:00,50.3,50.47,50.3,50.38,54617.0,49.0268,49.1925,49.0268,49.1047,54617.0
2017-12-14 15:00:00,50.4,50.45,50.36,50.38,42689.0,49.1242,49.173,49.0852,49.1047,42689.0
2017-12-14 15:10:00,50.38,50.4,50.23,50.25,57281.0,49.1047,49.1242,48.9585,48.978,57281.0
2017-12-14 15:20:00,50.25,50.3,50.23,50.27,60204.0,48.978,49.0268,48.9585,48.9975,60204.0
2017-12-14 15:30:00,50.27,50.27,50.19,50.23,89067.0,48.9975,48.9975,48.9195,48.9585,89067.0
2017-12-14 15:40:00,50.24,50.3,50.17,50.25,114649.0,48.9683,49.0268,48.9,48.978,114649.0
2017-12-14 15:50:00,50.25,50.26,50.17,50.2,296638.0,48.978,48.9878,48.9,48.9293,296638.0
2017-12-15 09:30:00,50.67,50.92,50.4,50.62,786691.0,49.3874,49.6311,49.1242,49.3387,786691.0
2017-12-15 09:40:00,50.66,51.1,50.6,51.0,141896.0,49.3776,49.8065,49.3192,49.709,141896.0
2017-12-15 09:50:00,51.0,51.12,50.85,51.01,181788.0,49.709,49.826,49.5628,49.7188,181788.0
2017-12-15 10:00:00,51.02,51.11,50.89,50.9,89199.0,49.7285,49.8163,49.6018,49.6116,89199.0
2017-12-15 10:10:00,50.91,50.92,50.68,50.81,112493.0,49.6213,49.6311,49.3971,49.5238,112493.0
2017-12-15 10:20:00,50.83,50.94,50.8,50.84,59015.0,49.5433,49.6506,49.5141,49.5531,59015.0
2017-12-15 10:30:00,50.84,50.91,50.74,50.81,76599.0,49.5531,49.6213,49.4556,49.5238,76599.0
2017-12-15 10:40:00,50.82,50.84,50.68,50.71,44324.0,49.5336,49.5531,49.3971,49.4264,44324.0
2017-12-15 10:50:00,50.72,50.74,50.58,50.68,86689.0,49.4361,49.4556,49.2997,49.3971,86689.0
2017-12-15 11:00:00,50.69,50.74,50.62,50.74,152125.0,49.4069,49.4556,49.3387,49.4556,152125.0
2017-12-15 11:10:00,50.74,50.98,50.73,50.92,147752.0,49.4556,49.6895,49.4459,49.6311,147752.0
2017-12-15 11:20:00,50.91,50.94,50.83,50.9,50052.0,49.6213,49.6506,49.5433,49.6116,50052.0
2017-12-15 11:30:00,50.88,50.99,50.88,50.9,204841.0,49.5921,49.6993,49.5921,49.6116,204841.0
2017-12-15 11:40:00,50.91,50.99,50.89,50.9,86157.0,49.6213,49.6993,49.6018,49.6116,86157.0
2017-12-15 11:50:00,50.91,50.94,50.85,50.93,60855.0,49.6213,49.6506,49.5628,49.6408,60855.0
2017-12-15 12:00:00,50.93,50.95,50.89,50.9,52630.0,49.6408,49.6603,49.6018,49.6116,52630.0
2017-12-15 12:10:00,50.91,50.97,50.89,50.95,125235.0,49.6213,49.6798,49.6018,49.6603,125235.0
2017-12-15 12:20:00,50.94,50.98,50.9,50.96,124154.0,49.6506,49.6895,49.6116,49.6701,124154.0
2017-12-15 12:30:00,50.96,51.18,50.96,51.17,223774.0,49.6701,49.8845,49.6701,49.8747,223774.0
2017-12-15 12:40:00,51.17,51.39,51.1,51.37,528109.0,49.8747,50.0892,49.8065,50.0697,528109.0
2017-12-15 12:50:00,51.38,51.47,51.3,51.45,128549.0,50.0794,50.1671,50.0014,50.1476,128549.0
2017-12-15 13:00:00,51.46,51.46,51.32,51.36,84239.0,50.1574,50.1574,50.0209,50.0599,84239.0
2017-12-15 13:10:00,51.36,51.37,51.24,51.25,93271.0,50.0599,50.0697,49.943,49.9527,93271.0
2017-12-15 13:20:00,51.25,51.28,51.18,51.28,74878.0,49.9527,49.982,49.8845,49.982,74878.0
2017-12-15 13:30:00,51.28,51.3,51.2,51.26,42920.0,49.982,50.0014,49.904,49.9625,42920.0
2017-12-15 13:40:00,51.27,51.29,51.24,51.27,85065.0,49.9722,49.9917,49.943,49.9722,85065.0
2017-12-15 13:50:00,51.27,51.36,51.2,51.3,103670.0,49.9722,50.0599,49.904,50.0014,103670.0
2017-12-15 14:00:00,51.31,51.4,51.28,51.38,69328.0,50.0112,50.0989,49.982,50.0794,69328.0
2017-12-15 14:10:00,51.38,51.41,51.32,51.4,183004.0,50.0794,50.1087,50.0209,50.0989,183004.0
2017-12-15 14:20:00,51.4,51.48,51.38,51.43,54797.0,50.0989,50.1769,50.0794,50.1282,54797.0
2017-12-15 14:30:00,51.43,51.5,51.39,51.46,105168.0,50.1282,50.1964,50.0892,50.1574,105168.0
2017-12-15 14:40:00,51.47,51.49,51.42,51.43,71075.0,50.1671,50.1866,50.1184,50.1282,71075.0
2017-12-15 14:50:00,51.42,51.43,51.23,51.25,78925.0,50.1184,50.1282,49.9332,49.9527,78925.0
2017-12-15 15:00:00,51.26,51.38,51.26,51.36,47400.0,49.9625,50.0794,49.9625,50.0599,47400.0
2017-12-15 15:10:00,51.36,51.37,51.28,51.28,70115.0,50.0599,50.0697,49.982,49.982,70115.0
2017-12-15 15:20:00,51.29,51.32,51.24,51.28,102166.0,49.9917,50.0209,49.943,49.982,102166.0
2017-12-15 15:30:00,51.29,51.4,51.26,51.35,158019.0,49.9917,50.0989,49.9625,50.0502,158019.0
2017-12-15 15:40:00,51.37,51.41,51.2,51.27,268579.0,50.0697,50.1087,49.904,49.9722,268579.0
2017-12-15 15:50:00,51.28,51.29,51.04,51.06,860451.0,49.982,49.9917,49.748,49.7675,860451.0
2017-12-18 09:30:00,51.25,51.64,51.25,51.54,238889.0,49.9527,50.3328,49.9527,50.2354,238889.0
2017-12-18 09:40:00,51.53,51.66,51.25,51.48,171088.0,50.2256,50.3523,49.9527,50.1769,171088.0
2017-12-18 09:50:00,51.49,51.57,51.41,51.47,88775.0,50.1866,50.2646,50.1087,50.1671,88775.0
2017-12-18 10:00:00,51.48,51.55,51.42,51.52,59143.0,50.1769,50.2451,50.1184,50.2159,59143.0
2017-12-18 10:10:00,51.54,51.62,51.48,51.53,61759.0,50.2354,50.3133,50.1769,50.2256,61759.0
2017-12-18 10:20:00,51.52,51.6,51.44,51.45,78085.0,50.2159,50.2939,50.1379,50.1476,78085.0
2017-12-18 10:30:00,51.46,51.51,51.41,51.43,92009.0,50.1574,50.2061,50.1087,50.1282,92009.0
2017-12-18 10:40:00,51.42,51.51,51.39,51.5,30142.0,50.1184,50.2061,50.0892,50.1964,30142.0
2017-12-18 10:50:00,51.51,51.54,51.44,51.44,52054.0,50.2061,50.2354,50.1379,50.1379,52054.0
2017-12-18 11:00:00,51.45,51.49,51.41,51.45,29814.0,50.1476,50.1866,50.1087,50.1476,29814.0
2017-12-18 11:10:00,51.46,51.48,51.4,51.45,23005.0,50.1574,50.1769,50.0989,50.1476,23005.0
2017-12-18 11:20:00,51.45,51.55,51.44,51.47,59090.0,50.1476,50.2451,50.1379,50.1671,59090.0
2017-12-18 11:30:00,51.46,51.57,51.46,51.55,50013.0,50.1574,50.2646,50.1574,50.2451,50013.0
2017-12-18 11:40:00,51.54,51.55,51.46,51.48,50042.0,50.2354,50.2451,50.1574,50.1769,50042.0
2017-12-18 11:50:00,51.47,51.49,51.39,51.44,45822.0,50.1671,50.1866,50.0892,50.1379,45822.0
2017-12-18 12:00:00,51.44,51.45,51.34,51.34,44772.0,50.1379,50.1476,50.0404,50.0404,44772.0
2017-12-18 12:10:00,51.34,51.42,51.29,51.38,32954.0,50.0404,50.1184,49.9917,50.0794,32954.0
2017-12-18 12:20:00,51.38,51.42,51.31,51.31,29517.0,50.0794,50.1184,50.0112,50.0112,29517.0
2017-12-18 12:30:00,51.3,51.4,51.3,51.37,22893.0,50.0014,50.0989,50.0014,50.0697,22893.0
2017-12-18 12:40:00,51.38,51.51,51.37,51.5,46183.0,50.0794,50.2061,50.0697,50.1964,46183.0
2017-12-18 12:50:00,51.49,51.49,51.39,51.43,37252.0,50.1866,50.1866,50.0892,50.1282,37252.0
2017-12-18 13:00:00,51.42,51.53,51.4,51.46,62888.0,50.1184,50.2256,50.0989,50.1574,62888.0
2017-12-18 13:10:00,51.47,51.62,51.46,51.57,49368.0,50.1671,50.3133,50.1574,50.2646,49368.0
2017-12-18 13:20:00,51.58,51.62,51.54,51.55,23197.0,50.2744,50.3133,50.2354,50.2451,23197.0
2017-12-18 13:30:00,51.55,51.65,51.5,51.6,59414.0,50.2451,50.3426,50.1964,50.2939,59414.0
2017-12-18 13:40:00,51.6,51.65,51.58,51.61,22687.0,50.2939,50.3426,50.2744,50.3036,22687.0
2017-12-18 13:50:00,51.62,51.62,51.58,51.59,27071.0,50.3133,50.3133,50.2744,50.2841,27071.0
2017-12-18 14:00:00,51.59,51.63,51.52,51.53,43835.0,50.2841,50.3231,50.2159,50.2256,43835.0
2017-12-18 14:10:00,51.52,51.53,51.44,51.46,38262.0,50.2159,50.2256,50.1379,50.1574,38262.0
2017-12-18 14:20:00,51.45,51.48,51.41,51.48,45856.0,50.1476,50.1769,50.1087,50.1769,45856.0
2017-12-18 14:30:00,51.48,51.51,51.46,51.48,55538.0,50.1769,50.2061,50.1574,50.1769,55538.0
2017-12-18 14:40:00,51.48,51.52,51.46,51.47,37101.0,50.1769,50.2159,50.1574,50.1671,37101.0
2017-12-18 14:50:00,51.46,51.51,51.42,51.49,56428.0,50.1574,50.2061,50.1184,50.1866,56428.0
2017-12-18 15:00:00,51.49,51.51,51.45,51.48,43780.0,50.1866,50.2061,50.1476,50.1769,43780.0
2017-12-18 15:10:00,51.48,51.52,51.47,51.48,49203.0,50.1769,50.2159,50.1671,50.1769,49203.0
2017-12-18 15:20:00,51.48,51.49,51.45,51.47,56290.0,50.1769,50.1866,50.1476,50.1671,56290.0
2017-12-18 15:30:00,51.48,51.49,51.43,51.49,87283.0,50.1769,50.1866,50.1282,50.1866,87283.0
2017-12-18 15:40:00,51.48,51.57,51.48,51.54,109149.0,50.1769,50.2646,50.1769,50.2354,109149.0
2017-12-18 15:50:00,51.54,51.55,51.43,51.5,335654.0,50.2354,50.2451,50.1282,50.1964,335654.0
2017-12-19 09:30:00,51.6,51.6,51.28,51.54,209095.0,50.2939,50.2939,49.982,50.2354,209095.0
2017-12-19 09:40:00,51.54,51.81,51.51,51.55,143708.0,50.2354,50.4985,50.2061,50.2451,143708.0
2017-12-19 09:50:00,51.55,51.56,51.41,51.49,63792.0,50.2451,50.2549,50.1087,50.1866,63792.0
2017-12-19 10:00:00,51.46,51.64,51.45,51.63,67755.0,50.1574,50.3328,50.1476,50.3231,67755.0
2017-12-19 10:10:00,51.63,51.63,51.46,51.5,91072.0,50.3231,50.3231,50.1574,50.1964,91072.0
2017-12-19 10:20:00,51.5,51.52,51.38,51.48,41604.0,50.1964,50.2159,50.0794,50.1769,41604.0
2017-12-19 10:30:00,51.48,51.63,51.48,51.6,43893.0,50.1769,50.3231,50.1769,50.2939,43893.0
2017-12-19 10:40:00,51.61,51.62,51.52,51.59,42112.0,50.3036,50.3133,50.2159,50.2841,42112.0
2017-12-19 10:50:00,51.59,51.64,51.53,51.58,46648.0,50.2841,50.3328,50.2256,50.2744,46648.0
2017-12-19 11:00:00,51.58,51.64,51.56,51.64,29588.0,50.2744,50.3328,50.2549,50.3328,29588.0
2017-12-19 11:10:00,51.63,51.65,51.52,51.55,51454.0,50.3231,50.3426,50.2159,50.2451,51454.0
2017-12-19 11:20:00,51.54,51.55,51.51,51.53,43863.0,50.2354,50.2451,50.2061,50.2256,43863.0
2017-12-19 11:30:00,51.55,51.69,51.54,51.62,46507.0,50.2451,50.3816,50.2354,50.3133,46507.0
2017-12-19 11:40:00,51.62,51.65,51.55,51.56,35816.0,50.3133,50.3426,50.2451,50.2549,35816.0
2017-12-19 11:50:00,51.55,51.58,51.44,51.45,44845.0,50.2451,50.2744,50.1379,50.1476,44845.0
2017-12-19 12:00:00,51.44,51.51,51.35,51.46,32807.0,50.1379,50.2061,50.0502,50.1574,32807.0
2017-12-19 12:10:00,51.44,51.78,51.44,51.64,120302.0,50.1379,50.4693,50.1379,50.3328,120302.0
2017-12-19 12:20:00,51.64,51.64,51.43,51.5,57575.0,50.3328,50.3328,50.1282,50.1964,57575.0
2017-12-19 12:30:00,51.49,51.59,51.49,51.55,31703.0,50.1866,50.2841,50.1866,50.2451,31703.0
2017-12-19 12:40:00,51.56,51.6,51.46,51.48,83354.0,50.2549,50.2939,50.1574,50.1769,83354.0
2017-12-19 12:50:00,51.49,51.61,51.47,51.61,66142.0,50.1866,50.3036,50.1671,50.3036,66142.0
2017-12-19 13:00:00,51.63,51.64,51.53,51.54,31941.0,50.3231,50.3328,50.2256,50.2354,31941.0
2017-12-19 13:10:00,51.54,51.58,51.49,51.56,26534.0,50.2354,50.2744,50.1866,50.2549,26534.0
2017-12-19 13:20:00,51.56,51.59,51.49,51.5,39965.0,50.2549,50.2841,50.1866,50.1964,39965.0
2017-12-19 13:30:00,51.5,51.62,51.48,51.59,87290.0,50.1964,50.3133,50.1769,50.2841,87290.0
2017-12-19 13:40:00,51.59,51.59,51.44,51.47,42329.0,50.2841,50.2841,50.1379,50.1671,42329.0
2017-12-19 13:50:00,51.47,51.57,51.47,51.55,31014.0,50.1671,50.2646,50.1671,50.2451,31014.0
2017-12-19 14:00:00,51.55,51.56,51.5,51.52,24045.0,50.2451,50.2549,50.1964,50.2159,24045.0
2017-12-19 14:10:00,51.52,51.52,51.47,51.5,27421.0,50.2159,50.2159,50.1671,50.1964,27421.0
2017-12-19 14:20:00,51.5,51.58,51.5,51.54,37121.0,50.1964,50.2744,50.1964,50.2354,37121.0
2017-12-19 14:30:00,51.55,51.58,51.43,51.46,54414.0,50.2451,50.2744,50.1282,50.1574,54414.0
2017-12-19 14:40:00,51.46,51.49,51.41,51.43,40245.0,50.1574,50.1866,50.1087,50.1282,40245.0
2017-12-19 14:50:00,51.44,51.5,51.43,51.47,30629.0,50.1379,50.1964,50.1282,50.1671,30629.0
2017-12-19 15:00:00,51.48,51.53,51.44,51.45,55059.0,50.1769,50.2256,50.1379,50.1476,55059.0
2017-12-19 15:10:00,51.45,51.51,51.44,51.48,47188.0,50.1476,50.2061,50.1379,50.1769,47188.0
2017-12-19 15:20:00,51.49,51.55,51.48,51.53,40516.0,50.1866,50.2451,50.1769,50.2256,40516.0
2017-12-19 15:30:00,51.54,51.58,51.52,51.57,66087.0,50.2354,50.2744,50.2159,50.2646,66087.0
2017-12-19 15:40:00,51.58,51.58,51.48,51.5,132666.0,50.2744,50.2744,50.1769,50.1964,132666.0
2017-12-19 15:50:00,51.51,51.51,51.42,51.45,239585.0,50.2061,50.2061,50.1184,50.1476,239585.0
2017-12-20 09:30:00,51.57,51.81,51.4,51.54,180662.0,50.2646,50.4985,50.0989,50.2354,180662.0
2017-12-20 09:40:00,51.56,51.61,51.32,51.46,145112.0,50.2549,50.3036,50.0209,50.1574,145112.0
2017-12-20 09:50:00,51.43,51.49,51.17,51.49,150479.0,50.1282,50.1866,49.8747,50.1866,150479.0
2017-12-20 10:00:00,51.47,51.52,51.41,51.49,110240.0,50.1671,50.2159,50.1087,50.1866,110240.0
2017-12-20 10:10:00,51.49,51.53,51.32,51.36,163899.0,50.1866,50.2256,50.0209,50.0599,163899.0
2017-12-20 10:20:00,51.36,51.4,51.33,51.37,119821.0,50.0599,50.0989,50.0307,50.0697,119821.0
2017-12-20 10:30:00,51.38,51.46,51.37,51.4,77978.0,50.0794,50.1574,50.0697,50.0989,77978.0
2017-12-20 10:40:00,51.41,51.45,51.33,51.45,79740.0,50.1087,50.1476,50.0307,50.1476,79740.0
2017-12-20 10:50:00,51.45,51.5,51.43,51.45,85410.0,50.1476,50.1964,50.1282,50.1476,85410.0
2017-12-20 11:00:00,51.44,51.52,51.43,51.5,116802.0,50.1379,50.2159,50.1282,50.1964,116802.0
2017-12-20 11:10:00,51.5,51.57,51.45,51.53,103912.0,50.1964,50.2646,50.1476,50.2256,103912.0
2017-12-20 11:20:00,51.52,51.73,51.51,51.71,79172.0,50.2159,50.4206,50.2061,50.4011,79172.0
2017-12-20 11:30:00,51.71,51.72,51.58,51.68,67352.0,50.4011,50.4108,50.2744,50.3718,67352.0
2017-12-20 11:40:00,51.68,51.77,51.65,51.76,72490.0,50.3718,50.4595,50.3426,50.4498,72490.0
2017-12-20 11:50:00,51.76,51.81,51.74,51.8,58038.0,50.4498,50.4985,50.4303,50.4888,58038.0
2017-12-20 12:00:00,51.79,51.84,51.78,51.83,48730.0,50.479,50.5278,50.4693,50.518,48730.0
2017-12-20 12:10:00,51.82,51.87,51.79,51.87,48737.0,50.5083,50.557,50.479,50.557,48737.0
2017-12-20 12:20:00,51.87,51.87,51.78,51.83,66877.0,50.557,50.557,50.4693,50.518,66877.0
2017-12-20 12:30:00,51.84,51.85,51.65,51.68,60032.0,50.5278,50.5375,50.3426,50.3718,60032.0
2017-12-20 12:40:00,51.67,51.84,51.65,51.83,38421.0,50.3621,50.5278,50.3426,50.518,38421.0
2017-12-20 12:50:00,51.84,51.86,51.78,51.79,88107.0,50.5278,50.5473,50.4693,50.479,88107.0
2017-12-20 13:00:00,51.79,51.84,51.78,51.83,34176.0,50.479,50.5278,50.4693,50.518,34176.0
2017-12-20 13:10:00,51.84,52.0,51.84,51.98,212430.0,50.5278,50.6837,50.5278,50.6642,212430.0
2017-12-20 13:20:00,51.98,52.0,51.96,52.0,87679.0,50.6642,50.6837,50.6447,50.6837,87679.0
2017-12-20 13:30:00,51.99,52.0,51.98,52.0,52820.0,50.674,50.6837,50.6642,50.6837,52820.0
2017-12-20 13:40:00,52.0,52.0,51.97,51.98,50831.0,50.6837,50.6837,50.6545,50.6642,50831.0
2017-12-20 13:50:00,51.98,52.0,51.93,51.98,46567.0,50.6642,50.6837,50.6155,50.6642,46567.0
2017-12-20 14:00:00,51.98,52.0,51.92,51.96,68028.0,50.6642,50.6837,50.6058,50.6447,68028.0
2017-12-20 14:10:00,51.96,51.96,51.89,51.93,51076.0,50.6447,50.6447,50.5765,50.6155,51076.0
2017-12-20 14:20:00,51.93,51.93,51.9,51.93,48062.0,50.6155,50.6155,50.5863,50.6155,48062.0
2017-12-20 14:30:00,51.93,52.0,51.92,52.0,86525.0,50.6155,50.6837,50.6058,50.6837,86525.0
2017-12-20 14:40:00,52.0,52.04,51.97,51.97,117023.0,50.6837,50.7227,50.6545,50.6545,117023.0
2017-12-20 14:50:00,51.98,51.98,51.86,51.94,73805.0,50.6642,50.6642,50.5473,50.6252,73805.0
2017-12-20 15:00:00,51.95,51.99,51.91,51.93,80023.0,50.635,50.674,50.596,50.6155,80023.0
2017-12-20 15:10:00,51.93,51.95,51.9,51.91,86489.0,50.6155,50.635,50.5863,50.596,86489.0
2017-12-20 15:20:00,51.92,51.96,51.89,51.94,123060.0,50.6058,50.6447,50.5765,50.6252,123060.0
2017-12-20 15:30:00,51.94,52.08,51.93,52.08,150498.0,50.6252,50.7617,50.6155,50.7617,150498.0
2017-12-20 15:40:00,52.08,52.1,51.91,51.95,223348.0,50.7617,50.7812,50.596,50.635,223348.0
2017-12-20 15:50:00,51.94,51.98,51.89,51.92,427493.0,50.6252,50.6642,50.5765,50.6058,427493.0
2017-12-21 09:30:00,52.16,52.3,52.07,52.18,53419.0,50.8397,50.9761,50.752,50.8592,53419.0
2017-12-21 09:40:00,52.17,52.45,52.15,52.43,156189.0,50.8494,51.1223,50.8299,51.1028,156189.0
2017-12-21 09:50:00,52.44,52.7,52.42,52.65,164787.0,51.1126,51.366,51.0931,51.3173,164787.0
2017-12-21 10:00:00,52.66,52.79,52.61,52.78,292156.0,51.327,51.4537,51.2783,51.444,292156.0
2017-12-21 10:10:00,52.79,52.82,52.61,52.75,175938.0,51.4537,51.483,51.2783,51.4147,175938.0
2017-12-21 10:20:00,52.77,52.92,52.69,52.91,111606.0,51.4342,51.5804,51.3563,51.5707,111606.0
2017-12-21 10:30:00,52.92,53.0,52.89,53.0,225255.0,51.5804,51.6584,51.5512,51.6584,225255.0
2017-12-21 10:40:00,52.99,53.0,52.82,52.95,121743.0,51.6487,51.6584,51.483,51.6097,121743.0
2017-12-21 10:50:00,52.94,53.06,52.86,53.0,160284.0,51.5999,51.7169,51.522,51.6584,160284.0
2017-12-21 11:00:00,53.0,53.25,53.0,53.21,156773.0,51.6584,51.9021,51.6584,51.8631,156773.0
2017-12-21 11:10:00,53.22,53.36,53.21,53.21,174859.0,51.8728,52.0093,51.8631,51.8631,174859.0
2017-12-21 11:20:00,53.21,53.45,53.15,53.45,181608.0,51.8631,52.097,51.8046,52.097,181608.0
2017-12-21 11:30:00,53.45,53.47,53.26,53.35,214153.0,52.097,52.1165,51.9118,51.9996,214153.0
2017-12-21 11:40:00,53.35,53.41,53.18,53.3,106284.0,51.9996,52.058,51.8339,51.9508,106284.0
2017-12-21 11:50:00,53.3,53.32,53.06,53.11,116162.0,51.9508,51.9703,51.7169,51.7656,116162.0
2017-12-21 12:00:00,53.1,53.1,52.85,52.97,136697.0,51.7559,51.7559,51.5122,51.6292,136697.0
2017-12-21 12:10:00,52.98,53.06,52.89,53.05,95277.0,51.6389,51.7169,51.5512,51.7071,95277.0
2017-12-21 12:20:00,53.05,53.08,53.02,53.05,80855.0,51.7071,51.7364,51.6779,51.7071,80855.0
2017-12-21 12:30:00,53.05,53.1,52.95,52.99,53459.0,51.7071,51.7559,51.6097,51.6487,53459.0
2017-12-21 12:40:00,52.98,53.02,52.82,52.82,98226.0,51.6389,51.6779,51.483,51.483,98226.0
2017-12-21 12:50:00,52.81,52.92,52.72,52.87,213794.0,51.4732,51.5804,51.3855,51.5317,213794.0
2017-12-21 13:00:00,52.86,52.97,52.79,52.97,113604.0,51.522,51.6292,51.4537,51.6292,113604.0
2017-12-21 13:10:00,52.96,52.96,52.64,52.72,309087.0,51.6194,51.6194,51.3075,51.3855,309087.0
2017-12-21 13:20:00,52.72,52.84,52.69,52.77,152376.0,51.3855,51.5025,51.3563,51.4342,152376.0
2017-12-21 13:30:00,52.78,53.07,52.72,53.06,126688.0,51.444,51.7266,51.3855,51.7169,126688.0
2017-12-21 13:40:00,53.07,53.11,52.98,53.11,116599.0,51.7266,51.7656,51.6389,51.7656,116599.0
2017-12-21 13:50:00,53.11,53.21,53.1,53.15,124472.0,51.7656,51.8631,51.7559,51.8046,124472.0
2017-12-21 14:00:00,53.16,53.23,53.07,53.09,177774.0,51.8144,51.8826,51.7266,51.7461,177774.0
2017-12-21 14:10:00,53.08,53.1,52.94,53.02,158441.0,51.7364,51.7559,51.5999,51.6779,158441.0
2017-12-21 14:20:00,53.03,53.07,52.98,52.99,62852.0,51.6877,51.7266,51.6389,51.6487,62852.0
2017-12-21 14:30:00,53.0,53.14,52.98,53.01,104617.0,51.6584,51.7949,51.6389,51.6682,104617.0
2017-12-21 14:40:00,53.01,53.08,52.98,53.06,68571.0,51.6682,51.7364,51.6389,51.7169,68571.0
2017-12-21 14:50:00,53.07,53.1,52.99,53.03,100507.0,51.7266,51.7559,51.6487,51.6877,100507.0
2017-12-21 15:00:00,53.03,53.12,53.02,53.05,87175.0,51.6877,51.7754,51.6779,51.7071,87175.0
2017-12-21 15:10:00,53.05,53.06,52.95,53.01,111495.0,51.7071,51.7169,51.6097,51.6682,111495.0
2017-12-21 15:20:00,53.0,53.02,52.84,52.86,181809.0,51.6584,51.6779,51.5025,51.522,181809.0
2017-12-21 15:30:00,52.86,52.91,52.84,52.86,137892.0,51.522,51.5707,51.5025,51.522,137892.0
2017-12-21 15:40:00,52.85,52.9,52.8,52.87,210076.0,51.5122,51.5609,51.4635,51.5317,210076.0
2017-12-21 15:50:00,52.86,52.86,52.69,52.79,547162.0,51.522,51.522,51.3563,51.4537,547162.0
2017-12-22 09:30:00,52.72,52.79,52.57,52.7,156225.0,51.3855,51.4537,51.2393,51.366,156225.0
2017-12-22 09:40:00,52.68,52.88,52.64,52.79,61475.0,51.3465,51.5414,51.3075,51.4537,61475.0
2017-12-22 09:50:00,52.76,52.8,52.54,52.56,118869.0,51.4245,51.4635,51.2101,51.2295,118869.0
2017-12-22 10:00:00,52.58,52.64,52.42,52.56,111258.0,51.249,51.3075,51.0931,51.2295,111258.0
2017-12-22 10:10:00,52.59,52.6,52.47,52.58,34032.0,51.2588,51.2685,51.1418,51.249,34032.0
2017-12-22 10:20:00,52.58,52.67,52.57,52.6,34268.0,51.249,51.3368,51.2393,51.2685,34268.0
2017-12-22 10:30:00,52.6,52.66,52.53,52.6,86171.0,51.2685,51.327,51.2003,51.2685,86171.0
2017-12-22 10:40:00,52.58,52.63,52.51,52.61,49272.0,51.249,51.2978,51.1808,51.2783,49272.0
2017-12-22 10:50:00,52.6,52.66,52.6,52.64,42178.0,51.2685,51.327,51.2685,51.3075,42178.0
2017-12-22 11:00:00,52.64,52.69,52.6,52.66,52598.0,51.3075,51.3563,51.2685,51.327,52598.0
2017-12-22 11:10:00,52.66,52.7,52.45,52.49,150491.0,51.327,51.366,51.1223,51.1613,150491.0
2017-12-22 11:20:00,52.51,52.59,52.44,52.57,40183.0,51.1808,51.2588,51.1126,51.2393,40183.0
2017-12-22 11:30:00,52.58,52.59,52.49,52.52,26678.0,51.249,51.2588,51.1613,51.1906,26678.0
2017-12-22 11:40:00,52.51,52.61,52.51,52.58,25214.0,51.1808,51.2783,51.1808,51.249,25214.0
2017-12-22 11:50:00,52.59,52.61,52.53,52.56,22351.0,51.2588,51.2783,51.2003,51.2295,22351.0
2017-12-22 12:00:00,52.57,52.61,52.53,52.53,23539.0,51.2393,51.2783,51.2003,51.2003,23539.0
2017-12-22 12:10:00,52.54,52.59,52.54,52.55,24714.0,51.2101,51.2588,51.2101,51.2198,24714.0
2017-12-22 12:20:00,52.55,52.59,52.55,52.59,11005.0,51.2198,51.2588,51.2198,51.2588,11005.0
2017-12-22 12:30:00,52.58,52.58,52.53,52.55,13520.0,51.249,51.249,51.2003,51.2198,13520.0
2017-12-22 12:40:00,52.55,52.56,52.51,52.52,22347.0,51.2198,51.2295,51.1808,51.1906,22347.0
2017-12-22 12:50:00,52.53,52.61,52.51,52.57,36663.0,51.2003,51.2783,51.1808,51.2393,36663.0
2017-12-22 13:00:00,52.57,52.6,52.57,52.57,18371.0,51.2393,51.2685,51.2393,51.2393,18371.0
2017-12-22 13:10:00,52.56,52.58,52.5,52.55,17330.0,51.2295,51.249,51.1711,51.2198,17330.0
2017-12-22 13:20:00,52.56,52.59,52.54,52.55,19028.0,51.2295,51.2588,51.2101,51.2198,19028.0
2017-12-22 13:30:00,52.55,52.59,52.54,52.56,19701.0,51.2198,51.2588,51.2101,51.2295,19701.0
2017-12-22 13:40:00,52.55,52.59,52.53,52.53,17505.0,51.2198,51.2588,51.2003,51.2003,17505.0
2017-12-22 13:50:00,52.53,52.54,52.48,52.5,33695.0,51.2003,51.2101,51.1516,51.1711,33695.0
2017-12-22 14:00:00,52.49,52.55,52.43,52.51,34398.0,51.1613,51.2198,51.1028,51.1808,34398.0
2017-12-22 14:10:00,52.51,52.58,52.51,52.57,18767.0,51.1808,51.249,51.1808,51.2393,18767.0
2017-12-22 14:20:00,52.56,52.64,52.55,52.58,29709.0,51.2295,51.3075,51.2198,51.249,29709.0
2017-12-22 14:30:00,52.59,52.65,52.58,52.58,17501.0,51.2588,51.3173,51.249,51.249,17501.0
2017-12-22 14:40:00,52.59,52.61,52.57,52.59,14352.0,51.2588,51.2783,51.2393,51.2588,14352.0
2017-12-22 14:50:00,52.6,52.71,52.57,52.67,126225.0,51.2685,51.3758,51.2393,51.3368,126225.0
2017-12-22 15:00:00,52.68,52.68,52.55,52.59,20333.0,51.3465,51.3465,51.2198,51.2588,20333.0
2017-12-22 15:10:00,52.59,52.61,52.54,52.55,48180.0,51.2588,51.2783,51.2101,51.2198,48180.0
2017-12-22 15:20:00,52.55,52.61,52.54,52.58,33502.0,51.2198,51.2783,51.2101,51.249,33502.0
2017-12-22 15:30:00,52.58,52.63,52.57,52.61,43307.0,51.249,51.2978,51.2393,51.2783,43307.0
2017-12-22 15:40:00,52.61,52.66,52.58,52.65,75265.0,51.2783,51.327,51.249,51.3173,75265.0
2017-12-22 15:50:00,52.65,52.65,52.55,52.6,262420.0,51.3173,51.3173,51.2198,51.2685,262420.0
2017-12-26 09:30:00,52.35,52.56,52.33,52.55,117393.0,51.0249,51.2295,51.0054,51.2198,117393.0
2017-12-26 09:40:00,52.55,52.85,52.55,52.81,66121.0,51.2198,51.5122,51.2198,51.4732,66121.0
2017-12-26 09:50:00,52.82,52.89,52.72,52.75,81722.0,51.483,51.5512,51.3855,51.4147,81722.0
2017-12-26 10:00:00,52.74,52.81,52.67,52.79,60660.0,51.405,51.4732,51.3368,51.4537,60660.0
2017-12-26 10:10:00,52.78,52.95,52.75,52.94,53284.0,51.444,51.6097,51.4147,51.5999,53284.0
2017-12-26 10:20:00,52.95,53.01,52.94,53.0,60400.0,51.6097,51.6682,51.5999,51.6584,60400.0
2017-12-26 10:30:00,53.0,53.01,52.92,52.93,56629.0,51.6584,51.6682,51.5804,51.5902,56629.0
2017-12-26 10:40:00,52.93,53.1,52.93,53.09,56193.0,51.5902,51.7559,51.5902,51.7461,56193.0
2017-12-26 10:50:00,53.09,53.1,53.01,53.06,75640.0,51.7461,51.7559,51.6682,51.7169,75640.0
2017-12-26 11:00:00,53.06,53.07,53.02,53.05,41750.0,51.7169,51.7266,51.6779,51.7071,41750.0
2017-12-26 11:10:00,53.05,53.12,53.02,53.12,30714.0,51.7071,51.7754,51.6779,51.7754,30714.0
2017-12-26 11:20:00,53.13,53.15,53.12,53.12,27316.0,51.7851,51.8046,51.7754,51.7754,27316.0
2017-12-26 11:30:00,53.12,53.21,53.12,53.21,59828.0,51.7754,51.8631,51.7754,51.8631,59828.0
2017-12-26 11:40:00,53.2,53.22,53.19,53.2,115684.0,51.8533,51.8728,51.8436,51.8533,115684.0
2017-12-26 11:50:00,53.2,53.21,53.02,53.03,97192.0,51.8533,51.8631,51.6779,51.6877,97192.0
2017-12-26 12:00:00,53.02,53.07,52.96,52.96,26364.0,51.6779,51.7266,51.6194,51.6194,26364.0
2017-12-26 12:10:00,52.97,53.01,52.96,53.01,31865.0,51.6292,51.6682,51.6194,51.6682,31865.0
2017-12-26 12:20:00,53.01,53.08,53.01,53.07,25438.0,51.6682,51.7364,51.6682,51.7266,25438.0
2017-12-26 12:30:00,53.07,53.09,53.03,53.04,21453.0,51.7266,51.7461,51.6877,51.6974,21453.0
2017-12-26 12:40:00,53.03,53.05,52.97,52.98,35675.0,51.6877,51.7071,51.6292,51.6389,35675.0
2017-12-26 12:50:00,52.97,53.08,52.97,53.05,93157.0,51.6292,51.7364,51.6292,51.7071,93157.0
2017-12-26 13:00:00,53.05,53.06,52.99,53.0,130638.0,51.7071,51.7169,51.6487,51.6584,130638.0
2017-12-26 13:10:00,53.0,53.03,52.94,52.96,88617.0,51.6584,51.6877,51.5999,51.6194,88617.0
2017-12-26 13:20:00,52.96,52.97,52.94,52.96,15400.0,51.6194,51.6292,51.5999,51.6194,15400.0
2017-12-26 13:30:00,52.95,52.96,52.89,52.9,23537.0,51.6097,51.6194,51.5512,51.5609,23537.0
2017-12-26 13:40:00,52.89,52.93,52.86,52.89,22801.0,51.5512,51.5902,51.522,51.5512,22801.0
2017-12-26 13:50:00,52.91,52.91,52.84,52.84,45603.0,51.5707,51.5707,51.5025,51.5025,45603.0
2017-12-26 14:00:00,52.84,52.9,52.82,52.86,81707.0,51.5025,51.5609,51.483,51.522,81707.0
2017-12-26 14:10:00,52.87,52.87,52.83,52.85,66408.0,51.5317,51.5317,51.4927,51.5122,66408.0
2017-12-26 14:20:00,52.86,52.91,52.84,52.87,67304.0,51.522,51.5707,51.5025,51.5317,67304.0
2017-12-26 14:30:00,52.87,52.89,52.85,52.86,23169.0,51.5317,51.5512,51.5122,51.522,23169.0
2017-12-26 14:40:00,52.86,52.87,52.79,52.8,28981.0,51.522,51.5317,51.4537,51.4635,28981.0
2017-12-26 14:50:00,52.81,52.86,52.79,52.86,21599.0,51.4732,51.522,51.4537,51.522,21599.0
2017-12-26 15:00:00,52.85,52.94,52.83,52.85,64849.0,51.5122,51.5999,51.4927,51.5122,64849.0
2017-12-26 15:10:00,52.85,52.91,52.85,52.88,34195.0,51.5122,51.5707,51.5122,51.5414,34195.0
2017-12-26 15:20:00,52.88,52.91,52.85,52.87,22827.0,51.5414,51.5707,51.5122,51.5317,22827.0
2017-12-26 15:30:00,52.87,52.89,52.82,52.88,45407.0,51.5317,51.5512,51.483,51.5414,45407.0
2017-12-26 15:40:00,52.87,52.87,52.83,52.84,42406.0,51.5317,51.5317,51.4927,51.5025,42406.0
2017-12-26 15:50:00,52.84,52.86,52.77,52.86,202662.0,51.5025,51.522,51.4342,51.522,202662.0
2017-12-27 09:30:00,52.8,52.86,52.61,52.82,100069.0,51.4635,51.522,51.2783,51.483,100069.0
2017-12-27 09:40:00,52.82,52.88,52.71,52.79,30415.0,51.483,51.5414,51.3758,51.4537,30415.0
2017-12-27 09:50:00,52.79,52.79,52.63,52.74,58629.0,51.4537,51.4537,51.2978,51.405,58629.0
2017-12-27 10:00:00,52.73,52.8,52.68,52.73,38243.0,51.3952,51.4635,51.3465,51.3952,38243.0
2017-12-27 10:10:00,52.72,52.77,52.62,52.66,84095.0,51.3855,51.4342,51.288,51.327,84095.0
2017-12-27 10:20:00,52.66,52.66,52.56,52.62,27686.0,51.327,51.327,51.2295,51.288,27686.0
2017-12-27 10:30:00,52.62,52.74,52.6,52.61,61596.0,51.288,51.405,51.2685,51.2783,61596.0
2017-12-27 10:40:00,52.59,52.65,52.57,52.6,25667.0,51.2588,51.3173,51.2393,51.2685,25667.0
2017-12-27 10:50:00,52.59,52.63,52.54,52.55,35729.0,51.2588,51.2978,51.2101,51.2198,35729.0
2017-12-27 11:00:00,52.56,52.62,52.53,52.53,28402.0,51.2295,51.288,51.2003,51.2003,28402.0
2017-12-27 11:10:00,52.53,52.55,52.37,52.37,49739.0,51.2003,51.2198,51.0444,51.0444,49739.0
2017-12-27 11:20:00,52.37,52.41,52.32,52.39,64815.0,51.0444,51.0833,50.9956,51.0639,64815.0
2017-12-27 11:30:00,52.39,52.4,52.33,52.36,62065.0,51.0639,51.0736,51.0054,51.0346,62065.0
2017-12-27 11:40:00,52.36,52.42,52.23,52.31,84060.0,51.0346,51.0931,50.9079,50.9859,84060.0
2017-12-27 11:50:00,52.31,52.44,52.26,52.31,75539.0,50.9859,51.1126,50.9371,50.9859,75539.0
2017-12-27 12:00:00,52.3,52.31,52.22,52.23,45363.0,50.9761,50.9859,50.8982,50.9079,45363.0
2017-12-27 12:10:00,52.23,52.3,52.2,52.22,52176.0,50.9079,50.9761,50.8787,50.8982,52176.0
2017-12-27 12:20:00,52.21,52.24,52.16,52.17,35937.0,50.8884,50.9176,50.8397,50.8494,35937.0
2017-12-27 12:30:00,52.17,52.23,52.16,52.19,28760.0,50.8494,50.9079,50.8397,50.8689,28760.0
2017-12-27 12:40:00,52.2,52.22,52.17,52.18,32777.0,50.8787,50.8982,50.8494,50.8592,32777.0
2017-12-27 12:50:00,52.17,52.21,52.1,52.12,41202.0,50.8494,50.8884,50.7812,50.8007,41202.0
2017-12-27 13:00:00,52.12,52.18,52.1,52.15,20349.0,50.8007,50.8592,50.7812,50.8299,20349.0
2017-12-27 13:10:00,52.15,52.18,52.08,52.09,48203.0,50.8299,50.8592,50.7617,50.7714,48203.0
2017-12-27 13:20:00,52.09,52.14,52.06,52.13,35748.0,50.7714,50.8202,50.7422,50.8104,35748.0
2017-12-27 13:30:00,52.13,52.21,52.13,52.21,42670.0,50.8104,50.8884,50.8104,50.8884,42670.0
2017-12-27 13:40:00,52.2,52.25,52.2,52.25,19813.0,50.8787,50.9274,50.8787,50.9274,19813.0
2017-12-27 13:50:00,52.24,52.33,52.22,52.25,31390.0,50.9176,51.0054,50.8982,50.9274,31390.0
2017-12-27 14:00:00,52.25,52.37,52.22,52.34,93561.0,50.9274,51.0444,50.8982,51.0151,93561.0
2017-12-27 14:10:00,52.35,52.4,52.34,52.37,26028.0,51.0249,51.0736,51.0151,51.0444,26028.0
2017-12-27 14:20:00,52.36,52.44,52.35,52.44,32316.0,51.0346,51.1126,51.0249,51.1126,32316.0
2017-12-27 14:30:00,52.43,52.44,52.39,52.42,25617.0,51.1028,51.1126,51.0639,51.0931,25617.0
2017-12-27 14:40:00,52.42,52.43,52.41,52.41,28450.0,51.0931,51.1028,51.0833,51.0833,28450.0
2017-12-27 14:50:00,52.41,52.42,52.28,52.3,74023.0,51.0833,51.0931,50.9566,50.9761,74023.0
2017-12-27 15:00:00,52.3,52.33,52.28,52.32,28895.0,50.9761,51.0054,50.9566,50.9956,28895.0
2017-12-27 15:10:00,52.32,52.34,52.28,52.29,57551.0,50.9956,51.0151,50.9566,50.9664,57551.0
2017-12-27 15:20:00,52.29,52.34,52.28,52.3,76437.0,50.9664,51.0151,50.9566,50.9761,76437.0
2017-12-27 15:30:00,52.3,52.39,52.29,52.36,62362.0,50.9761,51.0639,50.9664,51.0346,62362.0
2017-12-27 15:40:00,52.36,52.36,52.27,52.3,86705.0,51.0346,51.0346,50.9469,50.9761,86705.0
2017-12-27 15:50:00,52.3,52.45,52.3,52.38,313661.0,50.9761,51.1223,50.9761,51.0541,313661.0
2017-12-28 09:30:00,52.45,52.52,52.32,52.44,32961.0,51.1223,51.1906,50.9956,51.1126,32961.0
2017-12-28 09:40:00,52.44,52.52,52.34,52.52,46198.0,51.1126,51.1906,51.0151,51.1906,46198.0
2017-12-28 09:50:00,52.52,52.63,52.51,52.51,47825.0,51.1906,51.2978,51.1808,51.1808,47825.0
2017-12-28 10:00:00,52.52,52.55,52.4,52.4,45485.0,51.1906,51.2198,51.0736,51.0736,45485.0
2017-12-28 10:10:00,52.4,52.45,52.33,52.34,145595.0,51.0736,51.1223,51.0054,51.0151,145595.0
2017-12-28 10:20:00,52.33,52.38,52.28,52.28,70441.0,51.0054,51.0541,50.9566,50.9566,70441.0
2017-12-28 10:30:00,52.28,52.34,52.26,52.34,23826.0,50.9566,51.0151,50.9371,51.0151,23826.0
2017-12-28 10:40:00,52.35,52.38,52.27,52.31,56488.0,51.0249,51.0541,50.9469,50.9859,56488.0
2017-12-28 10:50:00,52.32,52.32,52.25,52.25,20371.0,50.9956,50.9956,50.9274,50.9274,20371.0
2017-12-28 11:00:00,52.26,52.37,52.26,52.37,41637.0,50.9371,51.0444,50.9371,51.0444,41637.0
2017-12-28 11:10:00,52.37,52.39,52.32,52.38,43031.0,51.0444,51.0639,50.9956,51.0541,43031.0
2017-12-28 11:20:00,52.37,52.44,52.29,52.3,35978.0,51.0444,51.1126,50.9664,50.9761,35978.0
2017-12-28 11:30:00,52.3,52.33,52.25,52.28,22332.0,50.9761,51.0054,50.9274,50.9566,22332.0
2017-12-28 11:40:00,52.28,52.33,52.27,52.33,12626.0,50.9566,51.0054,50.9469,51.0054,12626.0
2017-12-28 11:50:00,52.32,52.39,52.27,52.27,51612.0,50.9956,51.0639,50.9469,50.9469,51612.0
2017-12-28 12:00:00,52.28,52.3,52.26,52.27,14035.0,50.9566,50.9761,50.9371,50.9469,14035.0
2017-12-28 12:10:00,52.28,52.29,52.23,52.23,39205.0,50.9566,50.9664,50.9079,50.9079,39205.0
2017-12-28 12:20:00,52.24,52.27,52.24,52.27,10333.0,50.9176,50.9469,50.9176,50.9469,10333.0
2017-12-28 12:30:00,52.27,52.33,52.27,52.31,14355.0,50.9469,51.0054,50.9469,50.9859,14355.0
2017-12-28 12:40:00,52.31,52.32,52.28,52.31,8655.0,50.9859,50.9956,50.9566,50.9859,8655.0
2017-12-28 12:50:00,52.32,52.34,52.28,52.33,33545.0,50.9956,51.0151,50.9566,51.0054,33545.0
2017-12-28 13:00:00,52.33,52.35,52.31,52.35,11093.0,51.0054,51.0249,50.9859,51.0249,11093.0
2017-12-28 13:10:00,52.36,52.36,52.29,52.3,16574.0,51.0346,51.0346,50.9664,50.9761,16574.0
2017-12-28 13:20:00,52.3,52.36,52.29,52.32,18267.0,50.9761,51.0346,50.9664,50.9956,18267.0
2017-12-28 13:30:00,52.32,52.32,52.26,52.27,19312.0,50.9956,50.9956,50.9371,50.9469,19312.0
2017-12-28 13:40:00,52.28,52.28,52.26,52.27,5200.0,50.9566,50.9566,50.9371,50.9469,5200.0
2017-12-28 13:50:00,52.28,52.29,52.22,52.22,34415.0,50.9566,50.9664,50.8982,50.8982,34415.0
2017-12-28 14:00:00,52.23,52.24,52.22,52.24,7210.0,50.9079,50.9176,50.8982,50.9176,7210.0
2017-12-28 14:10:00,52.24,52.27,52.24,52.27,13915.0,50.9176,50.9469,50.9176,50.9469,13915.0
2017-12-28 14:20:00,52.27,52.3,52.27,52.28,16622.0,50.9469,50.9761,50.9469,50.9566,16622.0
2017-12-28 14:30:00,52.28,52.35,52.28,52.32,26820.0,50.9566,51.0249,50.9566,50.9956,26820.0
2017-12-28 14:40:00,52.34,52.38,52.32,52.38,22427.0,51.0151,51.0541,50.9956,51.0541,22427.0
2017-12-28 14:50:00,52.38,52.4,52.35,52.37,14507.0,51.0541,51.0736,51.0249,51.0444,14507.0
2017-12-28 15:00:00,52.36,52.39,52.34,52.35,21369.0,51.0346,51.0639,51.0151,51.0249,21369.0
2017-12-28 15:10:00,52.36,52.47,52.35,52.44,31745.0,51.0346,51.1418,51.0249,51.1126,31745.0
2017-12-28 15:20:00,52.44,52.48,52.4,52.42,23838.0,51.1126,51.1516,51.0736,51.0931,23838.0
2017-12-28 15:30:00,52.43,52.43,52.39,52.42,38712.0,51.1028,51.1028,51.0639,51.0931,38712.0
2017-12-28 15:40:00,52.41,52.44,52.4,52.42,44397.0,51.0833,51.1126,51.0736,51.0931,44397.0
2017-12-28 15:50:00,52.43,52.48,52.42,52.45,126165.0,51.1028,51.1516,51.0931,51.1223,126165.0
2017-12-29 09:30:00,52.42,52.82,52.42,52.64,95466.0,51.0931,51.483,51.0931,51.3075,95466.0
2017-12-29 09:40:00,52.65,52.7,52.5,52.61,62099.0,51.3173,51.366,51.1711,51.2783,62099.0
2017-12-29 09:50:00,52.62,52.8,52.46,52.6,110099.0,51.288,51.4635,51.1321,51.2685,110099.0
2017-12-29 10:00:00,52.58,52.61,52.5,52.51,21902.0,51.249,51.2783,51.1711,51.1808,21902.0
2017-12-29 10:10:00,52.55,52.56,52.41,52.45,27364.0,51.2198,51.2295,51.0833,51.1223,27364.0
2017-12-29 10:20:00,52.45,52.52,52.44,52.45,27298.0,51.1223,51.1906,51.1126,51.1223,27298.0
2017-12-29 10:30:00,52.45,52.47,52.41,52.43,50626.0,51.1223,51.1418,51.0833,51.1028,50626.0
2017-12-29 10:40:00,52.43,52.45,52.37,52.43,23535.0,51.1028,51.1223,51.0444,51.1028,23535.0
2017-12-29 10:50:00,52.43,52.46,52.34,52.41,32908.0,51.1028,51.1321,51.0151,51.0833,32908.0
2017-12-29 11:00:00,52.42,52.45,52.37,52.42,37447.0,51.0931,51.1223,51.0444,51.0931,37447.0
2017-12-29 11:10:00,52.43,52.44,52.36,52.39,33748.0,51.1028,51.1126,51.0346,51.0639,33748.0
2017-12-29 11:20:00,52.39,52.43,52.36,52.37,33472.0,51.0639,51.1028,51.0346,51.0444,33472.0
2017-12-29 11:30:00,52.37,52.5,52.31,52.39,151425.0,51.0444,51.1711,50.9859,51.0639,151425.0
2017-12-29 11:40:00,52.4,52.41,52.34,52.34,17205.0,51.0736,51.0833,51.0151,51.0151,17205.0
2017-12-29 11:50:00,52.37,52.38,52.32,52.33,8986.0,51.0444,51.0541,50.9956,51.0054,8986.0
2017-12-29 12:00:00,52.33,52.37,52.32,52.33,20775.0,51.0054,51.0444,50.9956,51.0054,20775.0
2017-12-29 12:10:00,52.32,52.35,52.31,52.33,6899.0,50.9956,51.0249,50.9859,51.0054,6899.0
2017-12-29 12:20:00,52.33,52.38,52.31,52.37,51488.0,51.0054,51.0541,50.9859,51.0444,51488.0
2017-12-29 12:30:00,52.38,52.4,52.28,52.3,33630.0,51.0541,51.0736,50.9566,50.9761,33630.0
2017-12-29 12:40:00,52.3,52.31,52.27,52.3,27380.0,50.9761,50.9859,50.9469,50.9761,27380.0
2017-12-29 12:50:00,52.29,52.31,52.21,52.22,34702.0,50.9664,50.9859,50.8884,50.8982,34702.0
2017-12-29 13:00:00,52.23,52.27,52.19,52.26,21889.0,50.9079,50.9469,50.8689,50.9371,21889.0
2017-12-29 13:10:00,52.26,52.29,52.24,52.28,10182.0,50.9371,50.9664,50.9176,50.9566,10182.0
2017-12-29 13:20:00,52.29,52.32,52.25,52.25,19067.0,50.9664,50.9956,50.9274,50.9274,19067.0
2017-12-29 13:30:00,52.25,52.27,52.21,52.21,10284.0,50.9274,50.9469,50.8884,50.8884,10284.0
2017-12-29 13:40:00,52.21,52.21,52.14,52.21,30257.0,50.8884,50.8884,50.8202,50.8884,30257.0
2017-12-29 13:50:00,52.19,52.21,52.15,52.16,22258.0,50.8689,50.8884,50.8299,50.8397,22258.0
2017-12-29 14:00:00,52.19,52.22,52.17,52.21,22219.0,50.8689,50.8982,50.8494,50.8884,22219.0
2017-12-29 14:10:00,52.21,52.23,52.18,52.22,27058.0,50.8884,50.9079,50.8592,50.8982,27058.0
2017-12-29 14:20:00,52.22,52.22,52.16,52.2,25748.0,50.8982,50.8982,50.8397,50.8787,25748.0
2017-12-29 14:30:00,52.21,52.26,52.2,52.24,29149.0,50.8884,50.9371,50.8787,50.9176,29149.0
2017-12-29 14:40:00,52.25,52.31,52.23,52.28,37140.0,50.9274,50.9859,50.9079,50.9566,37140.0
2017-12-29 14:50:00,52.28,52.31,52.26,52.3,42925.0,50.9566,50.9859,50.9371,50.9761,42925.0
2017-12-29 15:00:00,52.29,52.3,52.24,52.24,21421.0,50.9664,50.9761,50.9176,50.9176,21421.0
2017-12-29 15:10:00,52.23,52.25,52.12,52.22,73762.0,50.9079,50.9274,50.8007,50.8982,73762.0
2017-12-29 15:20:00,52.23,52.26,52.19,52.21,42151.0,50.9079,50.9371,50.8689,50.8884,42151.0
2017-12-29 15:30:00,52.22,52.25,52.19,52.2,49417.0,50.8982,50.9274,50.8689,50.8787,49417.0
2017-12-29 15:40:00,52.2,52.23,52.16,52.23,81012.0,50.8787,50.9079,50.8397,50.9079,81012.0
2017-12-29 15:50:00,52.22,52.23,52.01,52.04,366523.0,50.8982,50.9079,50.6935,50.7227,366523.0
2018-01-02 09:30:00,52.33,52.57,52.08,52.17,144066.0,51.0054,51.2393,50.7617,50.8494,144066.0
2018-01-02 09:40:00,52.21,52.27,51.9,51.9,152120.0,50.8884,50.9469,50.5863,50.5863,152120.0
2018-01-02 09:50:00,51.9,52.25,51.9,52.21,61841.0,50.5863,50.9274,50.5863,50.8884,61841.0
2018-01-02 10:00:00,52.22,52.28,52.09,52.23,86952.0,50.8982,50.9566,50.7714,50.9079,86952.0
2018-01-02 10:10:00,52.22,52.26,52.16,52.26,45475.0,50.8982,50.9371,50.8397,50.9371,45475.0
2018-01-02 10:20:00,52.26,52.27,52.1,52.18,67024.0,50.9371,50.9469,50.7812,50.8592,67024.0
2018-01-02 10:30:00,52.19,52.2,52.0,52.12,78697.0,50.8689,50.8787,50.6837,50.8007,78697.0
2018-01-02 10:40:00,52.12,52.27,52.09,52.2,91032.0,50.8007,50.9469,50.7714,50.8787,91032.0
2018-01-02 10:50:00,52.21,52.37,52.18,52.34,131429.0,50.8884,51.0444,50.8592,51.0151,131429.0
2018-01-02 11:00:00,52.34,52.36,52.26,52.26,55276.0,51.0151,51.0346,50.9371,50.9371,55276.0
2018-01-02 11:10:00,52.26,52.32,52.25,52.3,51940.0,50.9371,50.9956,50.9274,50.9761,51940.0
2018-01-02 11:20:00,52.29,52.31,52.19,52.3,73100.0,50.9664,50.9859,50.8689,50.9761,73100.0
2018-01-02 11:30:00,52.3,52.37,52.26,52.35,45184.0,50.9761,51.0444,50.9371,51.0249,45184.0
2018-01-02 11:40:00,52.34,52.34,52.25,52.27,38558.0,51.0151,51.0151,50.9274,50.9469,38558.0
2018-01-02 11:50:00,52.27,52.36,52.26,52.34,46723.0,50.9469,51.0346,50.9371,51.0151,46723.0
2018-01-02 12:00:00,52.33,52.54,52.32,52.54,112581.0,51.0054,51.2101,50.9956,51.2101,112581.0
2018-01-02 12:10:00,52.54,52.55,52.48,52.49,80108.0,51.2101,51.2198,51.1516,51.1613,80108.0
2018-01-02 12:20:00,52.49,52.52,52.45,52.52,41193.0,51.1613,51.1906,51.1223,51.1906,41193.0
2018-01-02 12:30:00,52.52,52.61,52.48,52.59,84831.0,51.1906,51.2783,51.1516,51.2588,84831.0
2018-01-02 12:40:00,52.59,52.6,52.51,52.57,104919.0,51.2588,51.2685,51.1808,51.2393,104919.0
2018-01-02 12:50:00,52.57,52.69,52.57,52.67,36392.0,51.2393,51.3563,51.2393,51.3368,36392.0
2018-01-02 13:00:00,52.69,52.69,52.59,52.66,24645.0,51.3563,51.3563,51.2588,51.327,24645.0
2018-01-02 13:10:00,52.65,52.74,52.65,52.73,46933.0,51.3173,51.405,51.3173,51.3952,46933.0
2018-01-02 13:20:00,52.73,52.76,52.7,52.75,49059.0,51.3952,51.4245,51.366,51.4147,49059.0
2018-01-02 13:30:00,52.75,52.77,52.72,52.74,29518.0,51.4147,51.4342,51.3855,51.405,29518.0
2018-01-02 13:40:00,52.75,52.81,52.74,52.8,95466.0,51.4147,51.4732,51.405,51.4635,95466.0
2018-01-02 13:50:00,52.8,52.82,52.7,52.76,43882.0,51.4635,51.483,51.366,51.4245,43882.0
2018-01-02 14:00:00,52.77,52.8,52.7,52.78,68980.0,51.4342,51.4635,51.366,51.444,68980.0
2018-01-02 14:10:00,52.79,52.89,52.79,52.82,81019.0,51.4537,51.5512,51.4537,51.483,81019.0
2018-01-02 14:20:00,52.81,52.88,52.75,52.78,69532.0,51.4732,51.5414,51.4147,51.444,69532.0
2018-01-02 14:30:00,52.79,52.83,52.77,52.8,18977.0,51.4537,51.4927,51.4342,51.4635,18977.0
2018-01-02 14:40:00,52.8,52.87,52.78,52.83,31336.0,51.4635,51.5317,51.444,51.4927,31336.0
2018-01-02 14:50:00,52.83,52.93,52.83,52.88,52527.0,51.4927,51.5902,51.4927,51.5414,52527.0
2018-01-02 15:00:00,52.88,52.9,52.85,52.86,33266.0,51.5414,51.5609,51.5122,51.522,33266.0
2018-01-02 15:10:00,52.86,52.91,52.86,52.9,24044.0,51.522,51.5707,51.522,51.5609,24044.0
2018-01-02 15:20:00,52.9,52.99,52.89,52.98,78371.0,51.5609,51.6487,51.5512,51.6389,78371.0
2018-01-02 15:30:00,52.98,53.0,52.9,52.94,78386.0,51.6389,51.6584,51.5609,51.5999,78386.0
2018-01-02 15:40:00,52.95,52.99,52.9,52.93,101843.0,51.6097,51.6487,51.5609,51.5902,101843.0
2018-01-02 15:50:00,52.93,53.1,52.92,53.0,363427.0,51.5902,51.7559,51.5804,51.6584,363427.0
2018-01-03 09:30:00,52.87,52.87,52.47,52.58,223821.0,51.5317,51.5317,51.1418,51.249,223821.0
2018-01-03 09:40:00,52.58,52.63,52.33,52.37,74981.0,51.249,51.2978,51.0054,51.0444,74981.0
2018-01-03 09:50:00,52.39,52.4,52.2,52.3,136406.0,51.0639,51.0736,50.8787,50.9761,136406.0
2018-01-03 10:00:00,52.32,52.48,52.23,52.45,106630.0,50.9956,51.1516,50.9079,51.1223,106630.0
2018-01-03 10:10:00,52.44,52.48,52.32,52.38,37857.0,51.1126,51.1516,50.9956,51.0541,37857.0
2018-01-03 10:20:00,52.41,52.5,52.38,52.48,42389.0,51.0833,51.1711,51.0541,51.1516,42389.0
2018-01-03 10:30:00,52.49,52.5,52.25,52.39,685862.0,51.1613,51.1711,50.9274,51.0639,685862.0
2018-01-03 10:40:00,52.38,52.43,52.21,52.28,232776.0,51.0541,51.1028,50.8884,50.9566,232776.0
2018-01-03 10:50:00,52.27,52.36,52.18,52.23,154657.0,50.9469,51.0346,50.8592,50.9079,154657.0
2018-01-03 11:00:00,52.23,52.32,52.18,52.28,212214.0,50.9079,50.9956,50.8592,50.9566,212214.0
2018-01-03 11:10:00,52.29,52.37,52.25,52.35,69118.0,50.9664,51.0444,50.9274,51.0249,69118.0
2018-01-03 11:20:00,52.34,52.39,52.32,52.35,53123.0,51.0151,51.0639,50.9956,51.0249,53123.0
2018-01-03 11:30:00,52.37,52.5,52.37,52.41,67891.0,51.0444,51.1711,51.0444,51.0833,67891.0
2018-01-03 11:40:00,52.42,52.62,52.37,52.6,59746.0,51.0931,51.288,51.0444,51.2685,59746.0
2018-01-03 11:50:00,52.61,52.63,52.49,52.51,51706.0,51.2783,51.2978,51.1613,51.1808,51706.0
2018-01-03 12:00:00,52.5,52.5,52.38,52.41,51494.0,51.1711,51.1711,51.0541,51.0833,51494.0
2018-01-03 12:10:00,52.41,52.47,52.38,52.44,53895.0,51.0833,51.1418,51.0541,51.1126,53895.0
2018-01-03 12:20:00,52.44,52.44,52.36,52.39,39041.0,51.1126,51.1126,51.0346,51.0639,39041.0
2018-01-03 12:30:00,52.4,52.42,52.3,52.4,61088.0,51.0736,51.0931,50.9761,51.0736,61088.0
2018-01-03 12:40:00,52.41,52.46,52.36,52.42,52517.0,51.0833,51.1321,51.0346,51.0931,52517.0
2018-01-03 12:50:00,52.44,52.44,52.34,52.35,66379.0,51.1126,51.1126,51.0151,51.0249,66379.0
2018-01-03 13:00:00,52.36,52.39,52.29,52.39,57460.0,51.0346,51.0639,50.9664,51.0639,57460.0
2018-01-03 13:10:00,52.4,52.4,52.31,52.35,68256.0,51.0736,51.0736,50.9859,51.0249,68256.0
2018-01-03 13:20:00,52.34,52.37,52.29,52.29,31945.0,51.0151,51.0444,50.9664,50.9664,31945.0
2018-01-03 13:30:00,52.3,52.31,52.22,52.24,37817.0,50.9761,50.9859,50.8982,50.9176,37817.0
2018-01-03 13:40:00,52.23,52.24,52.11,52.13,66004.0,50.9079,50.9176,50.7909,50.8104,66004.0
2018-01-03 13:50:00,52.13,52.2,52.05,52.15,71637.0,50.8104,50.8787,50.7325,50.8299,71637.0
2018-01-03 14:00:00,52.16,52.28,52.15,52.27,98854.0,50.8397,50.9566,50.8299,50.9469,98854.0
2018-01-03 14:10:00,52.28,52.29,52.12,52.18,109973.0,50.9566,50.9664,50.8007,50.8592,109973.0
2018-01-03 14:20:00,52.18,52.21,52.13,52.2,50416.0,50.8592,50.8884,50.8104,50.8787,50416.0
2018-01-03 14:30:00,52.19,52.26,52.19,52.19,36851.0,50.8689,50.9371,50.8689,50.8689,36851.0
2018-01-03 14:40:00,52.2,52.28,52.17,52.22,95084.0,50.8787,50.9566,50.8494,50.8982,95084.0
2018-01-03 14:50:00,52.22,52.24,52.19,52.23,43225.0,50.8982,50.9176,50.8689,50.9079,43225.0
2018-01-03 15:00:00,52.22,52.25,52.1,52.11,70886.0,50.8982,50.9274,50.7812,50.7909,70886.0
2018-01-03 15:10:00,52.11,52.17,52.1,52.12,62810.0,50.7909,50.8494,50.7812,50.8007,62810.0
2018-01-03 15:20:00,52.12,52.19,52.11,52.16,121234.0,50.8007,50.8689,50.7909,50.8397,121234.0
2018-01-03 15:30:00,52.15,52.23,52.15,52.23,102769.0,50.8299,50.9079,50.8299,50.9079,102769.0
2018-01-03 15:40:00,52.23,52.25,52.2,52.23,180014.0,50.9079,50.9274,50.8787,50.9079,180014.0
2018-01-03 15:50:00,52.23,52.4,52.22,52.33,476645.0,50.9079,51.0736,50.8982,51.0054,476645.0
2018-01-04 09:30:00,52.48,52.56,52.3,52.42,106196.0,51.1516,51.2295,50.9761,51.0931,106196.0
2018-01-04 09:40:00,52.42,52.57,52.26,52.3,94635.0,51.0931,51.2393,50.9371,50.9761,94635.0
2018-01-04 09:50:00,52.31,52.46,52.27,52.38,61308.0,50.9859,51.1321,50.9469,51.0541,61308.0
2018-01-04 10:00:00,52.38,52.44,52.36,52.4,47495.0,51.0541,51.1126,51.0346,51.0736,47495.0
2018-01-04 10:10:00,52.39,52.5,52.37,52.49,44211.0,51.0639,51.1711,51.0444,51.1613,44211.0
2018-01-04 10:20:00,52.49,52.52,52.36,52.38,39573.0,51.1613,51.1906,51.0346,51.0541,39573.0
2018-01-04 10:30:00,52.39,52.5,52.39,52.46,37648.0,51.0639,51.1711,51.0639,51.1321,37648.0
2018-01-04 10:40:00,52.46,52.5,52.39,52.45,42323.0,51.1321,51.1711,51.0639,51.1223,42323.0
2018-01-04 10:50:00,52.45,52.51,52.39,52.49,52117.0,51.1223,51.1808,51.0639,51.1613,52117.0
2018-01-04 11:00:00,52.51,52.54,52.43,52.47,26476.0,51.1808,51.2101,51.1028,51.1418,26476.0
2018-01-04 11:10:00,52.48,52.55,52.44,52.48,36004.0,51.1516,51.2198,51.1126,51.1516,36004.0
2018-01-04 11:20:00,52.48,52.52,52.42,52.48,35834.0,51.1516,51.1906,51.0931,51.1516,35834.0
2018-01-04 11:30:00,52.48,52.49,52.34,52.35,157354.0,51.1516,51.1613,51.0151,51.0249,157354.0
2018-01-04 11:40:00,52.35,54.4,52.28,52.93,502447.0,51.0249,53.023,50.9566,51.5902,502447.0
2018-01-04 11:50:00,52.92,52.93,52.66,52.78,79396.0,51.5804,51.5902,51.327,51.444,79396.0
2018-01-04 12:00:00,52.74,52.96,52.66,52.96,59735.0,51.405,51.6194,51.327,51.6194,59735.0
2018-01-04 12:10:00,52.94,52.95,52.8,52.89,52023.0,51.5999,51.6097,51.4635,51.5512,52023.0
2018-01-04 12:20:00,52.89,53.07,52.88,53.02,38242.0,51.5512,51.7266,51.5414,51.6779,38242.0
2018-01-04 12:30:00,53.0,53.03,52.92,52.92,35446.0,51.6584,51.6877,51.5804,51.5804,35446.0
2018-01-04 12:40:00,52.93,53.07,52.92,53.04,35039.0,51.5902,51.7266,51.5804,51.6974,35039.0
2018-01-04 12:50:00,53.05,53.12,53.03,53.04,31575.0,51.7071,51.7754,51.6877,51.6974,31575.0
2018-01-04 13:00:00,53.01,53.05,52.95,52.98,35389.0,51.6682,51.7071,51.6097,51.6389,35389.0
2018-01-04 13:10:00,52.96,53.08,52.95,53.05,38223.0,51.6194,51.7364,51.6097,51.7071,38223.0
2018-01-04 13:20:00,53.02,53.06,52.98,53.06,59294.0,51.6779,51.7169,51.6389,51.7169,59294.0
2018-01-04 13:30:00,53.06,53.07,53.0,53.0,23720.0,51.7169,51.7266,51.6584,51.6584,23720.0
2018-01-04 13:40:00,53.0,53.01,52.86,52.88,62639.0,51.6584,51.6682,51.522,51.5414,62639.0
2018-01-04 13:50:00,52.87,52.93,52.75,52.8,47395.0,51.5317,51.5902,51.4147,51.4635,47395.0
2018-01-04 14:00:00,52.79,52.84,52.7,52.75,52127.0,51.4537,51.5025,51.366,51.4147,52127.0
2018-01-04 14:10:00,52.76,52.82,52.7,52.77,38885.0,51.4245,51.483,51.366,51.4342,38885.0
2018-01-04 14:20:00,52.79,52.83,52.73,52.73,43285.0,51.4537,51.4927,51.3952,51.3952,43285.0
2018-01-04 14:30:00,52.73,52.78,52.69,52.73,39932.0,51.3952,51.444,51.3563,51.3952,39932.0
2018-01-04 14:40:00,52.71,52.74,52.64,52.69,72345.0,51.3758,51.405,51.3075,51.3563,72345.0
2018-01-04 14:50:00,52.69,52.78,52.68,52.73,40087.0,51.3563,51.444,51.3465,51.3952,40087.0
2018-01-04 15:00:00,52.75,52.8,52.69,52.69,50533.0,51.4147,51.4635,51.3563,51.3563,50533.0
2018-01-04 15:10:00,52.69,52.72,52.67,52.68,38113.0,51.3563,51.3855,51.3368,51.3465,38113.0
2018-01-04 15:20:00,52.69,52.8,52.65,52.78,58540.0,51.3563,51.4635,51.3173,51.444,58540.0
2018-01-04 15:30:00,52.77,52.83,52.74,52.77,82305.0,51.4342,51.4927,51.405,51.4342,82305.0
2018-01-04 15:40:00,52.77,52.78,52.65,52.69,116362.0,51.4342,51.444,51.3173,51.3563,116362.0
2018-01-04 15:50:00,52.68,52.74,52.58,52.68,318618.0,51.3465,51.405,51.249,51.3465,318618.0
2018-01-05 09:30:00,52.78,52.78,52.43,52.56,154108.0,51.444,51.444,51.1028,51.2295,154108.0
2018-01-05 09:40:00,52.58,52.71,52.51,52.68,97982.0,51.249,51.3758,51.1808,51.3465,97982.0
2018-01-05 09:50:00,52.68,52.68,52.57,52.66,37628.0,51.3465,51.3465,51.2393,51.327,37628.0
2018-01-05 10:00:00,52.67,52.73,52.56,52.73,32989.0,51.3368,51.3952,51.2295,51.3952,32989.0
2018-01-05 10:10:00,52.73,52.8,52.65,52.69,35950.0,51.3952,51.4635,51.3173,51.3563,35950.0
2018-01-05 10:20:00,52.7,52.78,52.69,52.71,32977.0,51.366,51.444,51.3563,51.3758,32977.0
2018-01-05 10:30:00,52.71,52.73,52.62,52.7,25094.0,51.3758,51.3952,51.288,51.366,25094.0
2018-01-05 10:40:00,52.7,52.72,52.58,52.59,120223.0,51.366,51.3855,51.249,51.2588,120223.0
2018-01-05 10:50:00,52.62,52.63,52.5,52.58,81939.0,51.288,51.2978,51.1711,51.249,81939.0
2018-01-05 11:00:00,52.57,52.62,52.51,52.52,58949.0,51.2393,51.288,51.1808,51.1906,58949.0
2018-01-05 11:10:00,52.53,52.55,52.46,52.52,79270.0,51.2003,51.2198,51.1321,51.1906,79270.0
2018-01-05 11:20:00,52.54,52.62,52.5,52.59,41281.0,51.2101,51.288,51.1711,51.2588,41281.0
2018-01-05 11:30:00,52.59,52.63,52.5,52.55,37706.0,51.2588,51.2978,51.1711,51.2198,37706.0
2018-01-05 11:40:00,52.55,52.57,52.49,52.54,64276.0,51.2198,51.2393,51.1613,51.2101,64276.0
2018-01-05 11:50:00,52.54,52.58,52.47,52.58,42430.0,51.2101,51.249,51.1418,51.249,42430.0
2018-01-05 12:00:00,52.58,52.6,52.52,52.58,50292.0,51.249,51.2685,51.1906,51.249,50292.0
2018-01-05 12:10:00,52.57,52.61,52.55,52.58,21373.0,51.2393,51.2783,51.2198,51.249,21373.0
2018-01-05 12:20:00,52.58,52.61,52.54,52.59,18095.0,51.249,51.2783,51.2101,51.2588,18095.0
2018-01-05 12:30:00,52.6,52.6,52.51,52.51,29776.0,51.2685,51.2685,51.1808,51.1808,29776.0
2018-01-05 12:40:00,52.5,52.56,52.5,52.53,30325.0,51.1711,51.2295,51.1711,51.2003,30325.0
2018-01-05 12:50:00,52.54,52.55,52.48,52.51,40207.0,51.2101,51.2198,51.1516,51.1808,40207.0
2018-01-05 13:00:00,52.5,52.54,52.47,52.54,41276.0,51.1711,51.2101,51.1418,51.2101,41276.0
2018-01-05 13:10:00,52.54,52.57,52.51,52.54,55142.0,51.2101,51.2393,51.1808,51.2101,55142.0
2018-01-05 13:20:00,52.54,52.55,52.48,52.51,33656.0,51.2101,51.2198,51.1516,51.1808,33656.0
2018-01-05 13:30:00,52.51,52.52,52.48,52.51,22208.0,51.1808,51.1906,51.1516,51.1808,22208.0
2018-01-05 13:40:00,52.51,52.54,52.5,52.51,42586.0,51.1808,51.2101,51.1711,51.1808,42586.0
2018-01-05 13:50:00,52.5,52.53,52.48,52.52,39890.0,51.1711,51.2003,51.1516,51.1906,39890.0
2018-01-05 14:00:00,52.52,52.53,52.5,52.51,27842.0,51.1906,51.2003,51.1711,51.1808,27842.0
2018-01-05 14:10:00,52.5,52.62,52.5,52.59,41533.0,51.1711,51.288,51.1711,51.2588,41533.0
2018-01-05 14:20:00,52.59,52.6,52.53,52.53,25506.0,51.2588,51.2685,51.2003,51.2003,25506.0
2018-01-05 14:30:00,52.54,52.61,52.53,52.57,61502.0,51.2101,51.2783,51.2003,51.2393,61502.0
2018-01-05 14:40:00,52.57,52.6,52.57,52.59,16419.0,51.2393,51.2685,51.2393,51.2588,16419.0
2018-01-05 14:50:00,52.6,52.63,52.58,52.61,41013.0,51.2685,51.2978,51.249,51.2783,41013.0
2018-01-05 15:00:00,52.61,52.69,52.59,52.67,48649.0,51.2783,51.3563,51.2588,51.3368,48649.0
2018-01-05 15:10:00,52.67,52.76,52.67,52.71,34148.0,51.3368,51.4245,51.3368,51.3758,34148.0
2018-01-05 15:20:00,52.71,52.71,52.63,52.63,38805.0,51.3758,51.3758,51.2978,51.2978,38805.0
2018-01-05 15:30:00,52.63,52.64,52.58,52.62,76374.0,51.2978,51.3075,51.249,51.288,76374.0
2018-01-05 15:40:00,52.62,52.64,52.57,52.59,162904.0,51.288,51.3075,51.2393,51.2588,162904.0
2018-01-05 15:50:00,52.6,52.72,52.59,52.65,428170.0,51.2685,51.3855,51.2588,51.3173,428170.0
2018-01-08 09:30:00,52.6,52.63,52.22,52.27,108801.0,51.2685,51.2978,50.8982,50.9469,108801.0
2018-01-08 09:40:00,52.27,52.34,52.16,52.31,105286.0,50.9469,51.0151,50.8397,50.9859,105286.0
2018-01-08 09:50:00,52.31,52.35,52.21,52.25,70778.0,50.9859,51.0249,50.8884,50.9274,70778.0
2018-01-08 10:00:00,52.24,52.37,52.24,52.29,53159.0,50.9176,51.0444,50.9176,50.9664,53159.0
2018-01-08 10:10:00,52.28,52.52,52.27,52.51,83467.0,50.9566,51.1906,50.9469,51.1808,83467.0
2018-01-08 10:20:00,52.51,52.51,52.33,52.33,50826.0,51.1808,51.1808,51.0054,51.0054,50826.0
2018-01-08 10:30:00,52.35,52.54,52.34,52.53,56696.0,51.0249,51.2101,51.0151,51.2003,56696.0
2018-01-08 10:40:00,52.51,52.64,52.4,52.42,86631.0,51.1808,51.3075,51.0736,51.0931,86631.0
2018-01-08 10:50:00,52.43,52.43,52.34,52.35,46603.0,51.1028,51.1028,51.0151,51.0249,46603.0
2018-01-08 11:00:00,52.34,52.37,52.3,52.33,45565.0,51.0151,51.0444,50.9761,51.0054,45565.0
2018-01-08 11:10:00,52.33,52.37,52.31,52.31,44453.0,51.0054,51.0444,50.9859,50.9859,44453.0
2018-01-08 11:20:00,52.3,52.35,52.19,52.31,70639.0,50.9761,51.0249,50.8689,50.9859,70639.0
2018-01-08 11:30:00,52.29,52.33,52.2,52.22,53418.0,50.9664,51.0054,50.8787,50.8982,53418.0
2018-01-08 11:40:00,52.23,52.27,52.2,52.24,34052.0,50.9079,50.9469,50.8787,50.9176,34052.0
2018-01-08 11:50:00,52.23,52.3,52.16,52.16,36745.0,50.9079,50.9761,50.8397,50.8397,36745.0
2018-01-08 12:00:00,52.16,52.21,52.15,52.16,34255.0,50.8397,50.8884,50.8299,50.8397,34255.0
2018-01-08 12:10:00,52.16,52.17,52.05,52.14,67901.0,50.8397,50.8494,50.7325,50.8202,67901.0
2018-01-08 12:20:00,52.16,52.24,52.15,52.23,31925.0,50.8397,50.9176,50.8299,50.9079,31925.0
2018-01-08 12:30:00,52.22,52.22,52.16,52.16,21739.0,50.8982,50.8982,50.8397,50.8397,21739.0
2018-01-08 12:40:00,52.16,52.2,52.13,52.18,35491.0,50.8397,50.8787,50.8104,50.8592,35491.0
2018-01-08 12:50:00,52.18,52.2,52.14,52.15,24647.0,50.8592,50.8787,50.8202,50.8299,24647.0
2018-01-08 13:00:00,52.16,52.32,52.16,52.23,141493.0,50.8397,50.9956,50.8397,50.9079,141493.0
2018-01-08 13:10:00,52.23,52.4,52.21,52.36,226676.0,50.9079,51.0736,50.8884,51.0346,226676.0
2018-01-08 13:20:00,52.35,52.36,52.12,52.13,52831.0,51.0249,51.0346,50.8007,50.8104,52831.0
2018-01-08 13:30:00,52.14,52.18,52.08,52.16,49661.0,50.8202,50.8592,50.7617,50.8397,49661.0
2018-01-08 13:40:00,52.16,52.26,52.14,52.25,57417.0,50.8397,50.9371,50.8202,50.9274,57417.0
2018-01-08 13:50:00,52.25,52.26,52.14,52.16,43213.0,50.9274,50.9371,50.8202,50.8397,43213.0
2018-01-08 14:00:00,52.15,52.21,52.13,52.2,36519.0,50.8299,50.8884,50.8104,50.8787,36519.0
2018-01-08 14:10:00,52.2,52.21,52.15,52.15,36769.0,50.8787,50.8884,50.8299,50.8299,36769.0
2018-01-08 14:20:00,52.16,52.18,52.14,52.17,28852.0,50.8397,50.8592,50.8202,50.8494,28852.0
2018-01-08 14:30:00,52.18,52.19,52.07,52.07,89791.0,50.8592,50.8689,50.752,50.752,89791.0
2018-01-08 14:40:00,52.07,52.12,52.05,52.09,106602.0,50.752,50.8007,50.7325,50.7714,106602.0
2018-01-08 14:50:00,52.08,52.09,51.93,52.02,95002.0,50.7617,50.7714,50.6155,50.7032,95002.0
2018-01-08 15:00:00,52.02,52.09,51.98,52.08,56237.0,50.7032,50.7714,50.6642,50.7617,56237.0
2018-01-08 15:10:00,52.08,52.15,52.06,52.11,68219.0,50.7617,50.8299,50.7422,50.7909,68219.0
2018-01-08 15:20:00,52.11,52.12,52.06,52.09,58658.0,50.7909,50.8007,50.7422,50.7714,58658.0
2018-01-08 15:30:00,52.09,52.1,51.96,51.97,105231.0,50.7714,50.7812,50.6447,50.6545,105231.0
2018-01-08 15:40:00,51.97,52.05,51.96,52.05,168023.0,50.6545,50.7325,50.6447,50.7325,168023.0
2018-01-08 15:50:00,52.05,52.19,52.05,52.11,377073.0,50.7325,50.8689,50.7325,50.7909,377073.0
2018-01-09 09:30:00,53.01,53.37,52.75,52.76,271868.0,51.6682,52.019,51.4147,51.4245,271868.0
2018-01-09 09:40:00,52.78,52.88,52.66,52.85,122181.0,51.444,51.5414,51.327,51.5122,122181.0
2018-01-09 09:50:00,52.85,52.97,52.74,52.9,116363.0,51.5122,51.6292,51.405,51.5609,116363.0
2018-01-09 10:00:00,52.88,53.19,52.88,53.16,118772.0,51.5414,51.8436,51.5414,51.8144,118772.0
2018-01-09 10:10:00,53.15,53.2,53.05,53.15,91437.0,51.8046,51.8533,51.7071,51.8046,91437.0
2018-01-09 10:20:00,53.13,53.25,53.13,53.16,49288.0,51.7851,51.9021,51.7851,51.8144,49288.0
2018-01-09 10:30:00,53.15,53.15,52.87,52.91,91689.0,51.8046,51.8046,51.5317,51.5707,91689.0
2018-01-09 10:40:00,52.9,52.95,52.8,52.81,33380.0,51.5609,51.6097,51.4635,51.4732,33380.0
2018-01-09 10:50:00,52.81,52.83,52.7,52.7,94504.0,51.4732,51.4927,51.366,51.366,94504.0
2018-01-09 11:00:00,52.7,52.79,52.56,52.62,75046.0,51.366,51.4537,51.2295,51.288,75046.0
2018-01-09 11:10:00,52.62,52.7,52.55,52.69,57683.0,51.288,51.366,51.2198,51.3563,57683.0
2018-01-09 11:20:00,52.67,52.7,52.62,52.7,37203.0,51.3368,51.366,51.288,51.366,37203.0
2018-01-09 11:30:00,52.68,52.72,52.6,52.6,66507.0,51.3465,51.3855,51.2685,51.2685,66507.0
2018-01-09 11:40:00,52.61,52.65,52.56,52.59,34868.0,51.2783,51.3173,51.2295,51.2588,34868.0
2018-01-09 11:50:00,52.57,52.61,52.47,52.48,62232.0,51.2393,51.2783,51.1418,51.1516,62232.0
2018-01-09 12:00:00,52.49,52.57,52.47,52.56,41877.0,51.1613,51.2393,51.1418,51.2295,41877.0
2018-01-09 12:10:00,52.58,52.6,52.51,52.52,31676.0,51.249,51.2685,51.1808,51.1906,31676.0
2018-01-09 12:20:00,52.52,52.52,52.4,52.44,68510.0,51.1906,51.1906,51.0736,51.1126,68510.0
2018-01-09 12:30:00,52.43,52.43,52.29,52.29,88350.0,51.1028,51.1028,50.9664,50.9664,88350.0
2018-01-09 12:40:00,52.3,52.42,52.28,52.41,47179.0,50.9761,51.0931,50.9566,51.0833,47179.0
2018-01-09 12:50:00,52.41,52.47,52.4,52.4,58848.0,51.0833,51.1418,51.0736,51.0736,58848.0
2018-01-09 13:00:00,52.41,52.49,52.4,52.48,65615.0,51.0833,51.1613,51.0736,51.1516,65615.0
2018-01-09 13:10:00,52.47,52.48,52.32,52.33,36493.0,51.1418,51.1516,50.9956,51.0054,36493.0
2018-01-09 13:20:00,52.31,52.36,52.29,52.36,24976.0,50.9859,51.0346,50.9664,51.0346,24976.0
2018-01-09 13:30:00,52.37,52.38,52.33,52.33,25332.0,51.0444,51.0541,51.0054,51.0054,25332.0
2018-01-09 13:40:00,52.34,52.42,52.34,52.41,29993.0,51.0151,51.0931,51.0151,51.0833,29993.0
2018-01-09 13:50:00,52.41,52.43,52.33,52.33,71651.0,51.0833,51.1028,51.0054,51.0054,71651.0
2018-01-09 14:00:00,52.33,52.4,52.32,52.38,47934.0,51.0054,51.0736,50.9956,51.0541,47934.0
2018-01-09 14:10:00,52.39,52.44,52.37,52.43,22723.0,51.0639,51.1126,51.0444,51.1028,22723.0
2018-01-09 14:20:00,52.43,52.43,52.39,52.4,22974.0,51.1028,51.1028,51.0639,51.0736,22974.0
2018-01-09 14:30:00,52.4,52.4,52.32,52.32,32919.0,51.0736,51.0736,50.9956,50.9956,32919.0
2018-01-09 14:40:00,52.32,52.33,52.11,52.2,71556.0,50.9956,51.0054,50.7909,50.8787,71556.0
2018-01-09 14:50:00,52.21,52.24,52.16,52.22,71537.0,50.8884,50.9176,50.8397,50.8982,71537.0
2018-01-09 15:00:00,52.22,52.24,52.16,52.2,39279.0,50.8982,50.9176,50.8397,50.8787,39279.0
2018-01-09 15:10:00,52.2,52.22,52.17,52.22,40938.0,50.8787,50.8982,50.8494,50.8982,40938.0
2018-01-09 15:20:00,52.23,52.28,52.19,52.19,41909.0,50.9079,50.9566,50.8689,50.8689,41909.0
2018-01-09 15:30:00,52.2,52.27,52.19,52.27,56042.0,50.8787,50.9469,50.8689,50.9469,56042.0
2018-01-09 15:40:00,52.27,52.28,52.14,52.16,84894.0,50.9469,50.9566,50.8202,50.8397,84894.0
2018-01-09 15:50:00,52.16,52.17,52.0,52.07,296210.0,50.8397,50.8494,50.6837,50.752,296210.0
2018-01-10 09:30:00,53.24,53.44,52.88,53.42,560583.0,51.8923,52.0873,51.5414,52.0678,560583.0
2018-01-10 09:40:00,53.42,53.72,53.24,53.4,313456.0,52.0678,52.3602,51.8923,52.0483,313456.0
2018-01-10 09:50:00,53.4,53.59,53.23,53.34,208583.0,52.0483,52.2335,51.8826,51.9898,208583.0
2018-01-10 10:00:00,53.36,53.54,53.34,53.49,280154.0,52.0093,52.1847,51.9898,52.136,280154.0
2018-01-10 10:10:00,53.49,53.82,53.45,53.79,424859.0,52.136,52.4577,52.097,52.4284,424859.0
2018-01-10 10:20:00,53.8,53.84,53.55,53.6,256627.0,52.4382,52.4771,52.1945,52.2432,256627.0
2018-01-10 10:30:00,53.6,53.61,53.36,53.37,266200.0,52.2432,52.253,52.0093,52.019,266200.0
2018-01-10 10:40:00,53.39,53.46,53.24,53.25,147359.0,52.0385,52.1068,51.8923,51.9021,147359.0
2018-01-10 10:50:00,53.24,53.42,52.97,53.42,183236.0,51.8923,52.0678,51.6292,52.0678,183236.0
2018-01-10 11:00:00,53.41,53.46,53.35,53.38,105409.0,52.058,52.1068,51.9996,52.0288,105409.0
2018-01-10 11:10:00,53.38,53.53,53.38,53.43,178768.0,52.0288,52.175,52.0288,52.0775,178768.0
2018-01-10 11:20:00,53.45,53.45,53.3,53.4,143482.0,52.097,52.097,51.9508,52.0483,143482.0
2018-01-10 11:30:00,53.41,53.53,53.3,53.46,157134.0,52.058,52.175,51.9508,52.1068,157134.0
2018-01-10 11:40:00,53.45,53.49,53.35,53.49,89419.0,52.097,52.136,51.9996,52.136,89419.0
2018-01-10 11:50:00,53.49,53.65,53.45,53.58,106413.0,52.136,52.292,52.097,52.2237,106413.0
2018-01-10 12:00:00,53.58,53.64,53.53,53.55,78435.0,52.2237,52.2822,52.175,52.1945,78435.0
2018-01-10 12:10:00,53.54,53.55,53.47,53.55,78363.0,52.1847,52.1945,52.1165,52.1945,78363.0
2018-01-10 12:20:00,53.56,53.64,53.53,53.63,49612.0,52.2042,52.2822,52.175,52.2725,49612.0
2018-01-10 12:30:00,53.63,53.84,53.61,53.78,135851.0,52.2725,52.4771,52.253,52.4187,135851.0
2018-01-10 12:40:00,53.8,53.81,53.69,53.78,92245.0,52.4382,52.4479,52.3309,52.4187,92245.0
2018-01-10 12:50:00,53.77,53.89,53.74,53.82,128270.0,52.4089,52.5259,52.3797,52.4577,128270.0
2018-01-10 13:00:00,53.82,53.88,53.78,53.88,103536.0,52.4577,52.5161,52.4187,52.5161,103536.0
2018-01-10 13:10:00,53.87,53.9,53.8,53.89,118968.0,52.5064,52.5356,52.4382,52.5259,118968.0
2018-01-10 13:20:00,53.9,54.02,53.82,53.96,149013.0,52.5356,52.6526,52.4577,52.5941,149013.0
2018-01-10 13:30:00,53.97,54.01,53.95,54.0,90884.0,52.6039,52.6428,52.5844,52.6331,90884.0
2018-01-10 13:40:00,54.0,54.0,53.84,53.88,97443.0,52.6331,52.6331,52.4771,52.5161,97443.0
2018-01-10 13:50:00,53.88,53.94,53.87,53.93,56068.0,52.5161,52.5746,52.5064,52.5649,56068.0
2018-01-10 14:00:00,53.93,53.94,53.79,53.79,72392.0,52.5649,52.5746,52.4284,52.4284,72392.0
2018-01-10 14:10:00,53.78,53.79,53.59,53.66,127364.0,52.4187,52.4284,52.2335,52.3017,127364.0
2018-01-10 14:20:00,53.66,53.75,53.64,53.66,77546.0,52.3017,52.3894,52.2822,52.3017,77546.0
2018-01-10 14:30:00,53.66,53.68,53.56,53.56,95536.0,52.3017,52.3212,52.2042,52.2042,95536.0
2018-01-10 14:40:00,53.56,53.63,53.48,53.56,137599.0,52.2042,52.2725,52.1263,52.2042,137599.0
2018-01-10 14:50:00,53.56,53.56,53.34,53.37,175764.0,52.2042,52.2042,51.9898,52.019,175764.0
2018-01-10 15:00:00,53.37,53.48,53.37,53.38,108790.0,52.019,52.1263,52.019,52.0288,108790.0
2018-01-10 15:10:00,53.39,53.4,53.24,53.38,145984.0,52.0385,52.0483,51.8923,52.0288,145984.0
2018-01-10 15:20:00,53.38,53.48,53.37,53.41,127809.0,52.0288,52.1263,52.019,52.058,127809.0
2018-01-10 15:30:00,53.42,53.52,53.38,53.46,193501.0,52.0678,52.1652,52.0288,52.1068,193501.0
2018-01-10 15:40:00,53.47,53.69,53.46,53.69,275248.0,52.1165,52.3309,52.1068,52.3309,275248.0
2018-01-10 15:50:00,53.69,53.83,53.69,53.78,609824.0,52.3309,52.4674,52.3309,52.4187,609824.0
2018-01-11 09:30:00,54.49,55.0,54.18,54.82,559538.0,53.1107,53.6078,52.8085,53.4323,559538.0
2018-01-11 09:40:00,54.85,55.29,54.8,55.17,710683.0,53.4616,53.8904,53.4128,53.7735,710683.0
2018-01-11 09:50:00,55.18,55.18,54.84,55.13,265952.0,53.7832,53.7832,53.4518,53.7345,265952.0
2018-01-11 10:00:00,55.14,55.32,55.06,55.32,385117.0,53.7442,53.9197,53.6663,53.9197,385117.0
2018-01-11 10:10:00,55.33,55.39,55.13,55.35,174284.0,53.9294,53.9879,53.7345,53.9489,174284.0
2018-01-11 10:20:00,55.35,55.39,55.01,55.15,232996.0,53.9489,53.9879,53.6175,53.754,232996.0
2018-01-11 10:30:00,55.16,55.27,54.95,55.01,227005.0,53.7637,53.871,53.5591,53.6175,227005.0
2018-01-11 10:40:00,54.99,54.99,54.8,54.95,180848.0,53.598,53.598,53.4128,53.5591,180848.0
2018-01-11 10:50:00,54.96,54.97,54.76,54.83,72880.0,53.5688,53.5785,53.3739,53.4421,72880.0
2018-01-11 11:00:00,54.83,55.03,54.8,54.95,103314.0,53.4421,53.637,53.4128,53.5591,103314.0
2018-01-11 11:10:00,54.98,54.99,54.73,54.75,86710.0,53.5883,53.598,53.3446,53.3641,86710.0
2018-01-11 11:20:00,54.71,54.92,54.63,54.69,77036.0,53.3251,53.5298,53.2472,53.3056,77036.0
2018-01-11 11:30:00,54.69,54.76,54.55,54.72,144104.0,53.3056,53.3739,53.1692,53.3349,144104.0
2018-01-11 11:40:00,54.71,54.78,54.54,54.64,103921.0,53.3251,53.3934,53.1594,53.2569,103921.0
2018-01-11 11:50:00,54.64,54.65,54.55,54.56,69728.0,53.2569,53.2666,53.1692,53.1789,69728.0
2018-01-11 12:00:00,54.56,54.68,54.52,54.58,79253.0,53.1789,53.2959,53.1399,53.1984,79253.0
2018-01-11 12:10:00,54.58,54.71,54.58,54.67,54357.0,53.1984,53.3251,53.1984,53.2861,54357.0
2018-01-11 12:20:00,54.68,54.87,54.61,54.85,73812.0,53.2959,53.4811,53.2277,53.4616,73812.0
2018-01-11 12:30:00,54.87,55.15,54.87,55.13,144931.0,53.4811,53.754,53.4811,53.7345,144931.0
2018-01-11 12:40:00,55.14,55.19,55.07,55.15,68631.0,53.7442,53.793,53.676,53.754,68631.0
2018-01-11 12:50:00,55.15,55.63,55.14,55.63,246867.0,53.754,54.2218,53.7442,54.2218,246867.0
2018-01-11 13:00:00,55.64,55.85,55.6,55.77,309391.0,54.2316,54.4363,54.1926,54.3583,309391.0
2018-01-11 13:10:00,55.78,55.78,55.32,55.46,189523.0,54.368,54.368,53.9197,54.0561,189523.0
2018-01-11 13:20:00,55.47,55.67,55.44,55.66,100032.0,54.0659,54.2608,54.0366,54.2511,100032.0
2018-01-11 13:30:00,55.65,55.73,55.6,55.69,65515.0,54.2413,54.3193,54.1926,54.2803,65515.0
2018-01-11 13:40:00,55.69,55.91,55.69,55.89,122672.0,54.2803,54.4948,54.2803,54.4753,122672.0
2018-01-11 13:50:00,55.89,55.92,55.79,55.88,187250.0,54.4753,54.5045,54.3778,54.4655,187250.0
2018-01-11 14:00:00,55.89,56.12,55.84,56.03,361059.0,54.4753,54.6994,54.4265,54.6117,361059.0
2018-01-11 14:10:00,56.04,56.47,56.03,56.36,264829.0,54.6215,55.0406,54.6117,54.9334,264829.0
2018-01-11 14:20:00,56.36,56.64,56.35,56.63,207410.0,54.9334,55.2063,54.9236,55.1965,207410.0
2018-01-11 14:30:00,56.63,57.0,56.61,56.7,471390.0,55.1965,55.5572,55.177,55.2648,471390.0
2018-01-11 14:40:00,56.71,56.73,56.36,56.54,443865.0,55.2745,55.294,54.9334,55.1088,443865.0
2018-01-11 14:50:00,56.54,56.79,56.53,56.75,254379.0,55.1088,55.3525,55.0991,55.3135,254379.0
2018-01-11 15:00:00,56.73,56.88,56.73,56.86,242094.0,55.294,55.4402,55.294,55.4207,242094.0
2018-01-11 15:10:00,56.86,56.87,56.64,56.71,236652.0,55.4207,55.4305,55.2063,55.2745,236652.0
2018-01-11 15:20:00,56.71,56.76,56.31,56.31,299404.0,55.2745,55.3232,54.8846,54.8846,299404.0
2018-01-11 15:30:00,56.32,56.33,56.13,56.16,507927.0,54.8944,54.9041,54.7092,54.7384,507927.0
2018-01-11 15:40:00,56.16,56.47,56.15,56.41,424137.0,54.7384,55.0406,54.7287,54.9821,424137.0
2018-01-11 15:50:00,56.41,56.49,56.2,56.47,1066994.0,54.9821,55.0601,54.7774,55.0406,1066994.0
2018-01-12 09:30:00,56.56,57.4,56.56,57.06,519888.0,55.1283,55.947,55.1283,55.6156,519888.0
2018-01-12 09:40:00,57.07,57.51,56.8,57.35,209179.0,55.6254,56.0543,55.3622,55.8983,209179.0
2018-01-12 09:50:00,57.35,57.7,57.28,57.6,427393.0,55.8983,56.2394,55.8301,56.142,427393.0
2018-01-12 10:00:00,57.61,57.62,57.22,57.37,221609.0,56.1517,56.1615,55.7716,55.9178,221609.0
2018-01-12 10:10:00,57.4,57.6,57.27,57.42,124130.0,55.947,56.142,55.8203,55.9665,124130.0
2018-01-12 10:20:00,57.42,57.69,57.39,57.62,137341.0,55.9665,56.2297,55.9373,56.1615,137341.0
2018-01-12 10:30:00,57.63,57.82,57.61,57.76,172460.0,56.1712,56.3564,56.1517,56.2979,172460.0
2018-01-12 10:40:00,57.76,57.85,57.51,57.6,176311.0,56.2979,56.3856,56.0543,56.142,176311.0
2018-01-12 10:50:00,57.61,57.7,57.57,57.6,135722.0,56.1517,56.2394,56.1127,56.142,135722.0
2018-01-12 11:00:00,57.61,57.81,57.6,57.78,112992.0,56.1517,56.3467,56.142,56.3174,112992.0
2018-01-12 11:10:00,57.78,57.82,57.64,57.65,82180.0,56.3174,56.3564,56.181,56.1907,82180.0
2018-01-12 11:20:00,57.65,57.83,57.65,57.82,77741.0,56.1907,56.3662,56.1907,56.3564,77741.0
2018-01-12 11:30:00,57.82,57.85,57.77,57.85,108911.0,56.3564,56.3856,56.3077,56.3856,108911.0
2018-01-12 11:40:00,57.84,58.42,57.84,58.42,268004.0,56.3759,56.9412,56.3759,56.9412,268004.0
2018-01-12 11:50:00,58.41,58.68,58.36,58.62,414549.0,56.9315,57.1946,56.8827,57.1362,414549.0
2018-01-12 12:00:00,58.62,58.7,58.39,58.49,263654.0,57.1362,57.2141,56.912,57.0094,263654.0
2018-01-12 12:10:00,58.51,58.72,58.47,58.71,178166.0,57.0289,57.2336,56.99,57.2239,178166.0
2018-01-12 12:20:00,58.71,58.73,58.47,58.66,142347.0,57.2239,57.2434,56.99,57.1751,142347.0
2018-01-12 12:30:00,58.68,58.7,58.32,58.41,152442.0,57.1946,57.2141,56.8437,56.9315,152442.0
2018-01-12 12:40:00,58.41,58.5,58.01,58.12,147410.0,56.9315,57.0192,56.5416,56.6488,147410.0
2018-01-12 12:50:00,58.12,58.3,58.09,58.29,87861.0,56.6488,56.8243,56.6196,56.8145,87861.0
2018-01-12 13:00:00,58.3,58.36,58.1,58.1,46856.0,56.8243,56.8827,56.6293,56.6293,46856.0
2018-01-12 13:10:00,58.1,58.24,58.02,58.17,75404.0,56.6293,56.7658,56.5513,56.6975,75404.0
2018-01-12 13:20:00,58.18,58.18,58.05,58.17,60660.0,56.7073,56.7073,56.5806,56.6975,60660.0
2018-01-12 13:30:00,58.16,58.22,58.1,58.16,74023.0,56.6878,56.7463,56.6293,56.6878,74023.0
2018-01-12 13:40:00,58.15,58.24,58.12,58.24,69304.0,56.6781,56.7658,56.6488,56.7658,69304.0
2018-01-12 13:50:00,58.24,58.38,58.24,58.35,69382.0,56.7658,56.9022,56.7658,56.873,69382.0
2018-01-12 14:00:00,58.36,58.42,58.35,58.41,77261.0,56.8827,56.9412,56.873,56.9315,77261.0
2018-01-12 14:10:00,58.42,58.48,58.38,58.42,63695.0,56.9412,56.9997,56.9022,56.9412,63695.0
2018-01-12 14:20:00,58.44,58.54,58.41,58.54,70515.0,56.9607,57.0582,56.9315,57.0582,70515.0
2018-01-12 14:30:00,58.53,58.54,58.29,58.3,78504.0,57.0484,57.0582,56.8145,56.8243,78504.0
2018-01-12 14:40:00,58.28,58.35,58.15,58.21,81957.0,56.8048,56.873,56.6781,56.7365,81957.0
2018-01-12 14:50:00,58.22,58.36,58.13,58.33,86402.0,56.7463,56.8827,56.6586,56.8535,86402.0
2018-01-12 15:00:00,58.34,58.42,58.33,58.35,108624.0,56.8632,56.9412,56.8535,56.873,108624.0
2018-01-12 15:10:00,58.35,58.36,58.13,58.18,131229.0,56.873,56.8827,56.6586,56.7073,131229.0
2018-01-12 15:20:00,58.18,58.34,58.16,58.33,99262.0,56.7073,56.8632,56.6878,56.8535,99262.0
2018-01-12 15:30:00,58.32,58.4,58.28,58.38,179969.0,56.8437,56.9217,56.8048,56.9022,179969.0
2018-01-12 15:40:00,58.39,58.5,58.36,58.43,282105.0,56.912,57.0192,56.8827,56.951,282105.0
2018-01-12 15:50:00,58.44,58.53,58.37,58.5,822562.0,56.9607,57.0484,56.8925,57.0192,822562.0
2018-01-16 09:30:00,58.79,58.96,58.43,58.48,274904.0,57.3018,57.4675,56.951,56.9997,274904.0
2018-01-16 09:40:00,58.48,58.88,58.45,58.71,161288.0,56.9997,57.3896,56.9705,57.2239,161288.0
2018-01-16 09:50:00,58.69,58.82,58.57,58.78,95436.0,57.2044,57.3311,57.0874,57.2921,95436.0
2018-01-16 10:00:00,58.8,59.01,58.79,58.87,185291.0,57.3116,57.5163,57.3018,57.3798,185291.0
2018-01-16 10:10:00,58.87,59.01,58.75,59.0,185938.0,57.3798,57.5163,57.2629,57.5065,185938.0
2018-01-16 10:20:00,59.0,59.08,58.8,58.85,129001.0,57.5065,57.5845,57.3116,57.3603,129001.0
2018-01-16 10:30:00,58.85,58.86,58.5,58.63,165314.0,57.3603,57.3701,57.0192,57.1459,165314.0
2018-01-16 10:40:00,58.63,58.85,58.57,58.75,88307.0,57.1459,57.3603,57.0874,57.2629,88307.0
2018-01-16 10:50:00,58.76,58.77,58.49,58.49,80282.0,57.2726,57.2824,57.0094,57.0094,80282.0
2018-01-16 11:00:00,58.5,58.54,58.43,58.48,119699.0,57.0192,57.0582,56.951,56.9997,119699.0
2018-01-16 11:10:00,58.49,58.51,58.37,58.47,101955.0,57.0094,57.0289,56.8925,56.99,101955.0
2018-01-16 11:20:00,58.48,58.59,58.47,58.58,108931.0,56.9997,57.1069,56.99,57.0972,108931.0
2018-01-16 11:30:00,58.59,58.62,58.45,58.54,131792.0,57.1069,57.1362,56.9705,57.0582,131792.0
2018-01-16 11:40:00,58.54,58.55,58.19,58.33,114721.0,57.0582,57.0679,56.717,56.8535,114721.0
2018-01-16 11:50:00,58.33,58.45,58.29,58.45,60739.0,56.8535,56.9705,56.8145,56.9705,60739.0
2018-01-16 12:00:00,58.47,58.51,58.36,58.42,74765.0,56.99,57.0289,56.8827,56.9412,74765.0
2018-01-16 12:10:00,58.42,58.56,58.4,58.55,65261.0,56.9412,57.0777,56.9217,57.0679,65261.0
2018-01-16 12:20:00,58.55,58.61,58.46,58.6,65561.0,57.0679,57.1264,56.9802,57.1167,65561.0
2018-01-16 12:30:00,58.6,58.61,58.47,58.49,54121.0,57.1167,57.1264,56.99,57.0094,54121.0
2018-01-16 12:40:00,58.49,58.53,58.43,58.48,27884.0,57.0094,57.0484,56.951,56.9997,27884.0
2018-01-16 12:50:00,58.48,58.56,58.47,58.54,62286.0,56.9997,57.0777,56.99,57.0582,62286.0
2018-01-16 13:00:00,58.53,58.56,58.44,58.45,88683.0,57.0484,57.0777,56.9607,56.9705,88683.0
2018-01-16 13:10:00,58.45,58.51,58.44,58.46,62838.0,56.9705,57.0289,56.9607,56.9802,62838.0
2018-01-16 13:20:00,58.47,58.51,58.45,58.47,50699.0,56.99,57.0289,56.9705,56.99,50699.0
2018-01-16 13:30:00,58.48,58.5,58.35,58.39,44590.0,56.9997,57.0192,56.873,56.912,44590.0
2018-01-16 13:40:00,58.39,58.39,58.16,58.22,94526.0,56.912,56.912,56.6878,56.7463,94526.0
2018-01-16 13:50:00,58.22,58.3,58.11,58.29,80679.0,56.7463,56.8243,56.6391,56.8145,80679.0
2018-01-16 14:00:00,58.3,58.33,57.9,57.92,116758.0,56.8243,56.8535,56.4344,56.4539,116758.0
2018-01-16 14:10:00,57.92,58.02,57.77,57.84,122079.0,56.4539,56.5513,56.3077,56.3759,122079.0
2018-01-16 14:20:00,57.84,57.86,57.53,57.66,156377.0,56.3759,56.3954,56.0737,56.2005,156377.0
2018-01-16 14:30:00,57.67,57.83,57.66,57.72,82910.0,56.2102,56.3662,56.2005,56.2589,82910.0
2018-01-16 14:40:00,57.72,57.77,57.56,57.63,105304.0,56.2589,56.3077,56.103,56.1712,105304.0
2018-01-16 14:50:00,57.64,57.79,57.64,57.75,66070.0,56.181,56.3272,56.181,56.2882,66070.0
2018-01-16 15:00:00,57.77,58.12,57.75,58.1,95371.0,56.3077,56.6488,56.2882,56.6293,95371.0
2018-01-16 15:10:00,58.12,58.12,57.91,58.04,66587.0,56.6488,56.6488,56.4441,56.5708,66587.0
2018-01-16 15:20:00,58.04,58.14,57.96,58.12,70335.0,56.5708,56.6683,56.4929,56.6488,70335.0
2018-01-16 15:30:00,58.11,58.23,57.99,58.23,253512.0,56.6391,56.756,56.5221,56.756,253512.0
2018-01-16 15:40:00,58.23,58.24,58.1,58.2,197327.0,56.756,56.7658,56.6293,56.7268,197327.0
2018-01-16 15:50:00,58.21,58.21,57.96,57.97,317562.0,56.7365,56.7365,56.4929,56.5026,317562.0
2018-01-17 09:30:00,58.31,58.49,57.8,58.07,132328.0,56.834,57.0094,56.3369,56.6001,132328.0
2018-01-17 09:40:00,58.09,58.32,57.99,58.32,99524.0,56.6196,56.8437,56.5221,56.8437,99524.0
2018-01-17 09:50:00,58.3,58.44,58.05,58.05,71779.0,56.8243,56.9607,56.5806,56.5806,71779.0
2018-01-17 10:00:00,58.09,58.44,58.08,58.37,71509.0,56.6196,56.9607,56.6098,56.8925,71509.0
2018-01-17 10:10:00,58.39,58.52,58.36,58.5,75103.0,56.912,57.0387,56.8827,57.0192,75103.0
2018-01-17 10:20:00,58.48,58.55,58.42,58.49,46872.0,56.9997,57.0679,56.9412,57.0094,46872.0
2018-01-17 10:30:00,58.5,58.54,58.43,58.44,67825.0,57.0192,57.0582,56.951,56.9607,67825.0
2018-01-17 10:40:00,58.42,58.52,58.41,58.45,47520.0,56.9412,57.0387,56.9315,56.9705,47520.0
2018-01-17 10:50:00,58.45,58.51,58.4,58.5,66149.0,56.9705,57.0289,56.9217,57.0192,66149.0
2018-01-17 11:00:00,58.5,58.52,58.43,58.5,72395.0,57.0192,57.0387,56.951,57.0192,72395.0
2018-01-17 11:10:00,58.5,58.56,58.45,58.55,50218.0,57.0192,57.0777,56.9705,57.0679,50218.0
2018-01-17 11:20:00,58.57,58.58,58.46,58.49,34911.0,57.0874,57.0972,56.9802,57.0094,34911.0
2018-01-17 11:30:00,58.49,58.49,58.27,58.32,44955.0,57.0094,57.0094,56.795,56.8437,44955.0
2018-01-17 11:40:00,58.33,58.39,58.26,58.3,39569.0,56.8535,56.912,56.7853,56.8243,39569.0
2018-01-17 11:50:00,58.3,58.36,58.2,58.22,57640.0,56.8243,56.8827,56.7268,56.7463,57640.0
2018-01-17 12:00:00,58.19,58.4,58.16,58.33,30888.0,56.717,56.9217,56.6878,56.8535,30888.0
2018-01-17 12:10:00,58.33,58.41,58.29,58.39,44982.0,56.8535,56.9315,56.8145,56.912,44982.0
2018-01-17 12:20:00,58.39,58.45,58.33,58.41,29928.0,56.912,56.9705,56.8535,56.9315,29928.0
2018-01-17 12:30:00,58.42,58.47,58.36,58.47,31696.0,56.9412,56.99,56.8827,56.99,31696.0
2018-01-17 12:40:00,58.47,58.48,58.39,58.41,29166.0,56.99,56.9997,56.912,56.9315,29166.0
2018-01-17 12:50:00,58.42,58.42,58.26,58.27,63828.0,56.9412,56.9412,56.7853,56.795,63828.0
2018-01-17 13:00:00,58.27,58.28,58.19,58.2,68977.0,56.795,56.8048,56.717,56.7268,68977.0
2018-01-17 13:10:00,58.19,58.21,58.1,58.2,39040.0,56.717,56.7365,56.6293,56.7268,39040.0
2018-01-17 13:20:00,58.21,58.23,58.17,58.21,21480.0,56.7365,56.756,56.6975,56.7365,21480.0
2018-01-17 13:30:00,58.2,58.26,58.2,58.25,33475.0,56.7268,56.7853,56.7268,56.7755,33475.0
2018-01-17 13:40:00,58.26,58.38,58.23,58.38,33964.0,56.7853,56.9022,56.756,56.9022,33964.0
2018-01-17 13:50:00,58.38,58.43,58.3,58.32,31459.0,56.9022,56.951,56.8243,56.8437,31459.0
2018-01-17 14:00:00,58.32,58.35,58.25,58.33,39883.0,56.8437,56.873,56.7755,56.8535,39883.0
2018-01-17 14:10:00,58.33,58.35,58.29,58.32,28459.0,56.8535,56.873,56.8145,56.8437,28459.0
2018-01-17 14:20:00,58.33,58.35,58.24,58.26,35044.0,56.8535,56.873,56.7658,56.7853,35044.0
2018-01-17 14:30:00,58.26,58.27,58.19,58.19,45092.0,56.7853,56.795,56.717,56.717,45092.0
2018-01-17 14:40:00,58.19,58.33,58.19,58.31,43835.0,56.717,56.8535,56.717,56.834,43835.0
2018-01-17 14:50:00,58.31,58.33,58.25,58.29,62160.0,56.834,56.8535,56.7755,56.8145,62160.0
2018-01-17 15:00:00,58.29,58.3,58.26,58.29,78339.0,56.8145,56.8243,56.7853,56.8145,78339.0
2018-01-17 15:10:00,58.29,58.3,58.27,58.3,76040.0,56.8145,56.8243,56.795,56.8243,76040.0
2018-01-17 15:20:00,58.3,58.3,58.13,58.15,85164.0,56.8243,56.8243,56.6586,56.6781,85164.0
2018-01-17 15:30:00,58.14,58.19,58.09,58.18,81539.0,56.6683,56.717,56.6196,56.7073,81539.0
2018-01-17 15:40:00,58.18,58.21,58.17,58.2,65076.0,56.7073,56.7365,56.6975,56.7268,65076.0
2018-01-17 15:50:00,58.2,58.28,58.1,58.16,298300.0,56.7268,56.8048,56.6293,56.6878,298300.0
2018-01-18 09:30:00,58.0,58.37,57.9,58.03,90474.0,56.5318,56.8925,56.4344,56.5611,90474.0
2018-01-18 09:40:00,58.05,58.11,57.56,58.11,168930.0,56.5806,56.6391,56.103,56.6391,168930.0
2018-01-18 09:50:00,58.11,58.4,58.09,58.4,89741.0,56.6391,56.9217,56.6196,56.9217,89741.0
2018-01-18 10:00:00,58.39,58.4,58.23,58.23,65855.0,56.912,56.9217,56.756,56.756,65855.0
2018-01-18 10:10:00,58.23,58.27,58.08,58.2,55090.0,56.756,56.795,56.6098,56.7268,55090.0
2018-01-18 10:20:00,58.2,58.25,58.04,58.23,83476.0,56.7268,56.7755,56.5708,56.756,83476.0
2018-01-18 10:30:00,58.23,58.41,58.21,58.37,67795.0,56.756,56.9315,56.7365,56.8925,67795.0
2018-01-18 10:40:00,58.38,58.38,58.26,58.28,42866.0,56.9022,56.9022,56.7853,56.8048,42866.0
2018-01-18 10:50:00,58.28,58.3,58.18,58.18,38208.0,56.8048,56.8243,56.7073,56.7073,38208.0
2018-01-18 11:00:00,58.14,58.21,58.11,58.2,20324.0,56.6683,56.7365,56.6391,56.7268,20324.0
2018-01-18 11:10:00,58.19,58.29,58.15,58.28,20596.0,56.717,56.8145,56.6781,56.8048,20596.0
2018-01-18 11:20:00,58.27,58.29,58.13,58.24,41699.0,56.795,56.8145,56.6586,56.7658,41699.0
2018-01-18 11:30:00,58.24,58.28,58.2,58.24,23499.0,56.7658,56.8048,56.7268,56.7658,23499.0
2018-01-18 11:40:00,58.24,58.3,58.23,58.28,57831.0,56.7658,56.8243,56.756,56.8048,57831.0
2018-01-18 11:50:00,58.28,58.35,58.27,58.31,58172.0,56.8048,56.873,56.795,56.834,58172.0
2018-01-18 12:00:00,58.3,58.52,58.3,58.47,65345.0,56.8243,57.0387,56.8243,56.99,65345.0
2018-01-18 12:10:00,58.47,58.5,58.42,58.48,63515.0,56.99,57.0192,56.9412,56.9997,63515.0
2018-01-18 12:20:00,58.49,58.49,58.41,58.42,70347.0,57.0094,57.0094,56.9315,56.9412,70347.0
2018-01-18 12:30:00,58.45,58.52,58.39,58.46,140181.0,56.9705,57.0387,56.912,56.9802,140181.0
2018-01-18 12:40:00,58.47,58.47,58.3,58.36,41540.0,56.99,56.99,56.8243,56.8827,41540.0
2018-01-18 12:50:00,58.36,58.44,58.34,58.44,23837.0,56.8827,56.9607,56.8632,56.9607,23837.0
2018-01-18 13:00:00,58.44,58.53,58.42,58.5,86685.0,56.9607,57.0484,56.9412,57.0192,86685.0
2018-01-18 13:10:00,58.51,58.71,58.5,58.6,138904.0,57.0289,57.2239,57.0192,57.1167,138904.0
2018-01-18 13:20:00,58.6,58.61,58.4,58.46,44313.0,57.1167,57.1264,56.9217,56.9802,44313.0
2018-01-18 13:30:00,58.47,58.51,58.23,58.26,185931.0,56.99,57.0289,56.756,56.7853,185931.0
2018-01-18 13:40:00,58.26,58.29,58.23,58.25,56283.0,56.7853,56.8145,56.756,56.7755,56283.0
2018-01-18 13:50:00,58.25,58.29,58.21,58.26,66663.0,56.7755,56.8145,56.7365,56.7853,66663.0
2018-01-18 14:00:00,58.26,58.3,58.23,58.28,67177.0,56.7853,56.8243,56.756,56.8048,67177.0
2018-01-18 14:10:00,58.28,58.35,58.28,58.34,54599.0,56.8048,56.873,56.8048,56.8632,54599.0
2018-01-18 14:20:00,58.34,58.36,58.31,58.35,47442.0,56.8632,56.8827,56.834,56.873,47442.0
2018-01-18 14:30:00,58.35,58.35,58.33,58.35,45219.0,56.873,56.873,56.8535,56.873,45219.0
2018-01-18 14:40:00,58.35,58.35,58.26,58.27,58810.0,56.873,56.873,56.7853,56.795,58810.0
2018-01-18 14:50:00,58.27,58.29,58.22,58.27,39570.0,56.795,56.8145,56.7463,56.795,39570.0
2018-01-18 15:00:00,58.26,58.33,58.24,58.3,58449.0,56.7853,56.8535,56.7658,56.8243,58449.0
2018-01-18 15:10:00,58.31,58.45,58.3,58.43,56558.0,56.834,56.9705,56.8243,56.951,56558.0
2018-01-18 15:20:00,58.44,58.45,58.31,58.35,65732.0,56.9607,56.9705,56.834,56.873,65732.0
2018-01-18 15:30:00,58.36,58.36,58.22,58.27,191508.0,56.8827,56.8827,56.7463,56.795,191508.0
2018-01-18 15:40:00,58.27,58.27,58.16,58.19,147781.0,56.795,56.795,56.6878,56.717,147781.0
2018-01-18 15:50:00,58.2,58.37,58.19,58.33,557005.0,56.7268,56.8925,56.717,56.8535,557005.0
2018-01-19 09:30:00,58.59,58.59,58.03,58.17,302536.0,57.1069,57.1069,56.5611,56.6975,302536.0
2018-01-19 09:40:00,58.18,58.31,58.08,58.16,43834.0,56.7073,56.834,56.6098,56.6878,43834.0
2018-01-19 09:50:00,58.17,58.36,58.14,58.36,66155.0,56.6975,56.8827,56.6683,56.8827,66155.0
2018-01-19 10:00:00,58.35,58.35,58.15,58.3,61408.0,56.873,56.873,56.6781,56.8243,61408.0
2018-01-19 10:10:00,58.29,58.33,58.1,58.15,45427.0,56.8145,56.8535,56.6293,56.6781,45427.0
2018-01-19 10:20:00,58.14,58.31,58.06,58.25,56541.0,56.6683,56.834,56.5903,56.7755,56541.0
2018-01-19 10:30:00,58.23,58.28,58.16,58.23,53735.0,56.756,56.8048,56.6878,56.756,53735.0
2018-01-19 10:40:00,58.2,58.23,57.93,57.96,46709.0,56.7268,56.756,56.4636,56.4929,46709.0
2018-01-19 10:50:00,57.98,58.0,57.85,57.93,62284.0,56.5124,56.5318,56.3856,56.4636,62284.0
2018-01-19 11:00:00,57.93,57.96,57.85,57.89,47486.0,56.4636,56.4929,56.3856,56.4246,47486.0
2018-01-19 11:10:00,57.9,57.97,57.9,57.97,27193.0,56.4344,56.5026,56.4344,56.5026,27193.0
2018-01-19 11:20:00,57.99,58.09,57.99,58.06,44720.0,56.5221,56.6196,56.5221,56.5903,44720.0
2018-01-19 11:30:00,58.07,58.09,57.98,57.98,38100.0,56.6001,56.6196,56.5124,56.5124,38100.0
2018-01-19 11:40:00,57.99,58.0,57.95,57.96,15604.0,56.5221,56.5318,56.4831,56.4929,15604.0
2018-01-19 11:50:00,57.96,58.02,57.85,57.88,41822.0,56.4929,56.5513,56.3856,56.4149,41822.0
2018-01-19 12:00:00,57.88,57.97,57.86,57.88,50236.0,56.4149,56.5026,56.3954,56.4149,50236.0
2018-01-19 12:10:00,57.89,57.93,57.86,57.93,21474.0,56.4246,56.4636,56.3954,56.4636,21474.0
2018-01-19 12:20:00,57.92,57.93,57.77,57.77,45654.0,56.4539,56.4636,56.3077,56.3077,45654.0
2018-01-19 12:30:00,57.8,57.85,57.76,57.82,27651.0,56.3369,56.3856,56.2979,56.3564,27651.0
2018-01-19 12:40:00,57.81,57.83,57.78,57.82,26853.0,56.3467,56.3662,56.3174,56.3564,26853.0
2018-01-19 12:50:00,57.84,57.91,57.84,57.85,18758.0,56.3759,56.4441,56.3759,56.3856,18758.0
2018-01-19 13:00:00,57.86,57.88,57.82,57.87,27275.0,56.3954,56.4149,56.3564,56.4051,27275.0
2018-01-19 13:10:00,57.88,57.88,57.83,57.86,29049.0,56.4149,56.4149,56.3662,56.3954,29049.0
2018-01-19 13:20:00,57.85,57.87,57.82,57.87,13746.0,56.3856,56.4051,56.3564,56.4051,13746.0
2018-01-19 13:30:00,57.88,57.89,57.83,57.87,14158.0,56.4149,56.4246,56.3662,56.4051,14158.0
2018-01-19 13:40:00,57.87,57.9,57.85,57.88,35930.0,56.4051,56.4344,56.3856,56.4149,35930.0
2018-01-19 13:50:00,57.9,57.95,57.86,57.9,45073.0,56.4344,56.4831,56.3954,56.4344,45073.0
2018-01-19 14:00:00,57.9,57.99,57.89,57.97,37958.0,56.4344,56.5221,56.4246,56.5026,37958.0
2018-01-19 14:10:00,57.97,58.0,57.91,58.0,50025.0,56.5026,56.5318,56.4441,56.5318,50025.0
2018-01-19 14:20:00,58.0,58.04,57.99,58.01,35800.0,56.5318,56.5708,56.5221,56.5416,35800.0
2018-01-19 14:30:00,58.01,58.08,58.01,58.06,39394.0,56.5416,56.6098,56.5416,56.5903,39394.0
2018-01-19 14:40:00,58.07,58.1,58.04,58.07,32035.0,56.6001,56.6293,56.5708,56.6001,32035.0
2018-01-19 14:50:00,58.08,58.2,58.08,58.13,48657.0,56.6098,56.7268,56.6098,56.6586,48657.0
2018-01-19 15:00:00,58.14,58.14,58.08,58.08,54800.0,56.6683,56.6683,56.6098,56.6098,54800.0
2018-01-19 15:10:00,58.08,58.12,58.07,58.12,29531.0,56.6098,56.6488,56.6001,56.6488,29531.0
2018-01-19 15:20:00,58.12,58.14,58.06,58.12,76049.0,56.6488,56.6683,56.5903,56.6488,76049.0
2018-01-19 15:30:00,58.12,58.13,58.02,58.04,89011.0,56.6488,56.6586,56.5513,56.5708,89011.0
2018-01-19 15:40:00,58.04,58.08,57.96,58.02,185557.0,56.5708,56.6098,56.4929,56.5513,185557.0
2018-01-19 15:50:00,58.03,58.1,57.96,58.05,413672.0,56.5611,56.6293,56.4929,56.5806,413672.0
2018-01-22 09:30:00,57.99,58.34,57.67,57.67,300420.0,56.5221,56.8632,56.2102,56.2102,300420.0
2018-01-22 09:40:00,57.67,57.77,57.53,57.72,79438.0,56.2102,56.3077,56.0737,56.2589,79438.0
2018-01-22 09:50:00,57.73,57.96,57.71,57.95,60756.0,56.2687,56.4929,56.2492,56.4831,60756.0
2018-01-22 10:00:00,57.93,57.94,57.82,57.88,63779.0,56.4636,56.4734,56.3564,56.4149,63779.0
2018-01-22 10:10:00,57.87,58.1,57.84,58.02,67444.0,56.4051,56.6293,56.3759,56.5513,67444.0
2018-01-22 10:20:00,58.03,58.06,57.94,58.0,24998.0,56.5611,56.5903,56.4734,56.5318,24998.0
2018-01-22 10:30:00,58.0,58.06,57.92,57.95,59563.0,56.5318,56.5903,56.4539,56.4831,59563.0
2018-01-22 10:40:00,57.96,58.01,57.91,57.96,65444.0,56.4929,56.5416,56.4441,56.4929,65444.0
2018-01-22 10:50:00,57.96,57.97,57.77,57.81,35322.0,56.4929,56.5026,56.3077,56.3467,35322.0
2018-01-22 11:00:00,57.8,57.93,57.78,57.84,25752.0,56.3369,56.4636,56.3174,56.3759,25752.0
2018-01-22 11:10:00,57.83,57.84,57.75,57.8,30861.0,56.3662,56.3759,56.2882,56.3369,30861.0
2018-01-22 11:20:00,57.79,57.83,57.72,57.74,26178.0,56.3272,56.3662,56.2589,56.2784,26178.0
2018-01-22 11:30:00,57.74,57.78,57.69,57.78,16283.0,56.2784,56.3174,56.2297,56.3174,16283.0
2018-01-22 11:40:00,57.78,57.78,57.67,57.68,13495.0,56.3174,56.3174,56.2102,56.2199,13495.0
2018-01-22 11:50:00,57.69,57.83,57.66,57.83,34226.0,56.2297,56.3662,56.2005,56.3662,34226.0
2018-01-22 12:00:00,57.82,57.82,57.73,57.8,22295.0,56.3564,56.3564,56.2687,56.3369,22295.0
2018-01-22 12:10:00,57.81,57.83,57.74,57.77,18010.0,56.3467,56.3662,56.2784,56.3077,18010.0
2018-01-22 12:20:00,57.75,57.79,57.69,57.71,24356.0,56.2882,56.3272,56.2297,56.2492,24356.0
2018-01-22 12:30:00,57.71,57.81,57.68,57.78,37084.0,56.2492,56.3467,56.2199,56.3174,37084.0
2018-01-22 12:40:00,57.79,57.87,57.77,57.81,39892.0,56.3272,56.4051,56.3077,56.3467,39892.0
2018-01-22 12:50:00,57.82,57.84,57.7,57.7,29069.0,56.3564,56.3759,56.2394,56.2394,29069.0
2018-01-22 13:00:00,57.71,57.74,57.68,57.73,21172.0,56.2492,56.2784,56.2199,56.2687,21172.0
2018-01-22 13:10:00,57.74,57.77,57.65,57.67,54705.0,56.2784,56.3077,56.1907,56.2102,54705.0
2018-01-22 13:20:00,57.67,57.69,57.63,57.65,43164.0,56.2102,56.2297,56.1712,56.1907,43164.0
2018-01-22 13:30:00,57.65,57.77,57.64,57.72,49465.0,56.1907,56.3077,56.181,56.2589,49465.0
2018-01-22 13:40:00,57.71,57.79,57.69,57.74,55347.0,56.2492,56.3272,56.2297,56.2784,55347.0
2018-01-22 13:50:00,57.74,57.79,57.71,57.78,46004.0,56.2784,56.3272,56.2492,56.3174,46004.0
2018-01-22 14:00:00,57.79,57.79,57.73,57.76,45009.0,56.3272,56.3272,56.2687,56.2979,45009.0
2018-01-22 14:10:00,57.76,57.77,57.69,57.73,37276.0,56.2979,56.3077,56.2297,56.2687,37276.0
2018-01-22 14:20:00,57.73,57.74,57.67,57.72,46387.0,56.2687,56.2784,56.2102,56.2589,46387.0
2018-01-22 14:30:00,57.72,57.84,57.7,57.78,62735.0,56.2589,56.3759,56.2394,56.3174,62735.0
2018-01-22 14:40:00,57.78,57.78,57.71,57.75,28394.0,56.3174,56.3174,56.2492,56.2882,28394.0
2018-01-22 14:50:00,57.75,57.76,57.65,57.66,42825.0,56.2882,56.2979,56.1907,56.2005,42825.0
2018-01-22 15:00:00,57.66,57.73,57.65,57.7,35449.0,56.2005,56.2687,56.1907,56.2394,35449.0
2018-01-22 15:10:00,57.71,57.73,57.68,57.73,29761.0,56.2492,56.2687,56.2199,56.2687,29761.0
2018-01-22 15:20:00,57.72,57.8,57.71,57.8,75820.0,56.2589,56.3369,56.2492,56.3369,75820.0
2018-01-22 15:30:00,57.8,57.9,57.78,57.89,84130.0,56.3369,56.4344,56.3174,56.4246,84130.0
2018-01-22 15:40:00,57.89,57.99,57.87,57.99,65603.0,56.4246,56.5221,56.4051,56.5221,65603.0
2018-01-22 15:50:00,57.99,58.12,57.87,58.11,355744.0,56.5221,56.6488,56.4051,56.6391,355744.0
2018-01-23 09:30:00,57.74,58.2,57.63,57.7,111807.0,56.2784,56.7268,56.1712,56.2394,111807.0
2018-01-23 09:40:00,57.7,57.84,57.62,57.8,76074.0,56.2394,56.3759,56.1615,56.3369,76074.0
2018-01-23 09:50:00,57.83,57.84,57.6,57.64,101154.0,56.3662,56.3759,56.142,56.181,101154.0
2018-01-23 10:00:00,57.65,57.7,57.4,57.67,162586.0,56.1907,56.2394,55.947,56.2102,162586.0
2018-01-23 10:10:00,57.67,57.74,57.62,57.66,28066.0,56.2102,56.2784,56.1615,56.2005,28066.0
2018-01-23 10:20:00,57.66,57.66,57.51,57.61,29796.0,56.2005,56.2005,56.0543,56.1517,29796.0
2018-01-23 10:30:00,57.61,57.74,57.58,57.65,30041.0,56.1517,56.2784,56.1225,56.1907,30041.0
2018-01-23 10:40:00,57.66,57.71,57.56,57.59,36917.0,56.2005,56.2492,56.103,56.1322,36917.0
2018-01-23 10:50:00,57.58,57.79,57.49,57.75,131126.0,56.1225,56.3272,56.0348,56.2882,131126.0
2018-01-23 11:00:00,57.76,57.86,57.71,57.72,55133.0,56.2979,56.3954,56.2492,56.2589,55133.0
2018-01-23 11:10:00,57.72,57.74,57.65,57.68,23732.0,56.2589,56.2784,56.1907,56.2199,23732.0
2018-01-23 11:20:00,57.67,57.71,57.61,57.67,26584.0,56.2102,56.2492,56.1517,56.2102,26584.0
2018-01-23 11:30:00,57.65,57.68,57.59,57.66,16226.0,56.1907,56.2199,56.1322,56.2005,16226.0
2018-01-23 11:40:00,57.66,57.78,57.59,57.72,33773.0,56.2005,56.3174,56.1322,56.2589,33773.0
2018-01-23 11:50:00,57.7,57.76,57.66,57.73,19650.0,56.2394,56.2979,56.2005,56.2687,19650.0
2018-01-23 12:00:00,57.74,57.81,57.71,57.71,22492.0,56.2784,56.3467,56.2492,56.2492,22492.0
2018-01-23 12:10:00,57.73,57.8,57.73,57.77,16537.0,56.2687,56.3369,56.2687,56.3077,16537.0
2018-01-23 12:20:00,57.78,57.86,57.76,57.84,22592.0,56.3174,56.3954,56.2979,56.3759,22592.0
2018-01-23 12:30:00,57.84,57.87,57.82,57.83,20133.0,56.3759,56.4051,56.3564,56.3662,20133.0
2018-01-23 12:40:00,57.84,57.89,57.82,57.87,68273.0,56.3759,56.4246,56.3564,56.4051,68273.0
2018-01-23 12:50:00,57.86,57.96,57.85,57.95,52920.0,56.3954,56.4929,56.3856,56.4831,52920.0
2018-01-23 13:00:00,57.94,58.03,57.93,57.97,36872.0,56.4734,56.5611,56.4636,56.5026,36872.0
2018-01-23 13:10:00,57.98,58.0,57.91,57.91,28097.0,56.5124,56.5318,56.4441,56.4441,28097.0
2018-01-23 13:20:00,57.9,57.94,57.87,57.93,32221.0,56.4344,56.4734,56.4051,56.4636,32221.0
2018-01-23 13:30:00,57.93,57.98,57.92,57.96,31861.0,56.4636,56.5124,56.4539,56.4929,31861.0
2018-01-23 13:40:00,57.96,58.1,57.95,58.1,36431.0,56.4929,56.6293,56.4831,56.6293,36431.0
2018-01-23 13:50:00,58.1,58.24,58.1,58.22,91902.0,56.6293,56.7658,56.6293,56.7463,91902.0
2018-01-23 14:00:00,58.22,58.31,58.16,58.27,78886.0,56.7463,56.834,56.6878,56.795,78886.0
2018-01-23 14:10:00,58.28,58.34,58.21,58.23,82653.0,56.8048,56.8632,56.7365,56.756,82653.0
2018-01-23 14:20:00,58.24,58.24,58.09,58.14,46664.0,56.7658,56.7658,56.6196,56.6683,46664.0
2018-01-23 14:30:00,58.14,58.28,58.12,58.22,56758.0,56.6683,56.8048,56.6488,56.7463,56758.0
2018-01-23 14:40:00,58.22,58.29,58.18,58.25,50631.0,56.7463,56.8145,56.7073,56.7755,50631.0
2018-01-23 14:50:00,58.25,58.42,58.24,58.34,139023.0,56.7755,56.9412,56.7658,56.8632,139023.0
2018-01-23 15:00:00,58.32,58.33,58.16,58.27,79362.0,56.8437,56.8535,56.6878,56.795,79362.0
2018-01-23 15:10:00,58.27,58.35,58.24,58.3,69686.0,56.795,56.873,56.7658,56.8243,69686.0
2018-01-23 15:20:00,58.3,58.4,58.3,58.39,65609.0,56.8243,56.9217,56.8243,56.912,65609.0
2018-01-23 15:30:00,58.4,58.46,58.37,58.41,94188.0,56.9217,56.9802,56.8925,56.9315,94188.0
2018-01-23 15:40:00,58.41,58.44,58.34,58.39,129085.0,56.9315,56.9607,56.8632,56.912,129085.0
2018-01-23 15:50:00,58.39,58.42,58.25,58.28,424011.0,56.912,56.9412,56.7755,56.8048,424011.0
2018-01-24 09:30:00,54.35,55.16,54.15,54.36,1843342.0,52.9742,53.7637,52.7793,52.984,1843342.0
2018-01-24 09:40:00,54.36,55.02,54.21,54.84,781771.0,52.984,53.6273,52.8378,53.4518,781771.0
2018-01-24 09:50:00,54.84,55.2,54.74,55.01,422453.0,53.4518,53.8027,53.3544,53.6175,422453.0
2018-01-24 10:00:00,55.04,55.16,54.81,54.97,424633.0,53.6468,53.7637,53.4226,53.5785,424633.0
2018-01-24 10:10:00,54.96,55.46,54.95,55.21,488168.0,53.5688,54.0561,53.5591,53.8125,488168.0
2018-01-24 10:20:00,55.21,55.32,55.1,55.12,223292.0,53.8125,53.9197,53.7053,53.7247,223292.0
2018-01-24 10:30:00,55.11,55.25,55.01,55.14,214393.0,53.715,53.8515,53.6175,53.7442,214393.0
2018-01-24 10:40:00,55.15,55.17,54.56,54.6,473789.0,53.754,53.7735,53.1789,53.2179,473789.0
2018-01-24 10:50:00,54.61,54.62,54.38,54.41,414936.0,53.2277,53.2374,53.0035,53.0327,414936.0
2018-01-24 11:00:00,54.41,54.48,54.16,54.22,451532.0,53.0327,53.1009,52.789,52.8475,451532.0
2018-01-24 11:10:00,54.21,54.41,54.03,54.04,559197.0,52.8378,53.0327,52.6623,52.6721,559197.0
2018-01-24 11:20:00,54.03,54.07,53.76,53.82,728694.0,52.6623,52.7013,52.3992,52.4577,728694.0
2018-01-24 11:30:00,53.82,53.82,53.45,53.53,476174.0,52.4577,52.4577,52.097,52.175,476174.0
2018-01-24 11:40:00,53.53,54.04,53.53,53.84,434084.0,52.175,52.6721,52.175,52.4771,434084.0
2018-01-24 11:50:00,53.84,54.0,53.74,53.92,343206.0,52.4771,52.6331,52.3797,52.5551,343206.0
2018-01-24 12:00:00,53.93,54.1,53.88,54.07,280160.0,52.5649,52.7306,52.5161,52.7013,280160.0
2018-01-24 12:10:00,54.07,54.29,53.98,54.1,222442.0,52.7013,52.9158,52.6136,52.7306,222442.0
2018-01-24 12:20:00,54.12,54.12,53.86,53.88,126816.0,52.7501,52.7501,52.4966,52.5161,126816.0
2018-01-24 12:30:00,53.87,53.96,53.83,53.91,75873.0,52.5064,52.5941,52.4674,52.5454,75873.0
2018-01-24 12:40:00,53.92,53.94,53.77,53.94,172054.0,52.5551,52.5746,52.4089,52.5746,172054.0
2018-01-24 12:50:00,53.94,54.01,53.79,54.01,107873.0,52.5746,52.6428,52.4284,52.6428,107873.0
2018-01-24 13:00:00,54.02,54.08,53.96,54.0,199239.0,52.6526,52.7111,52.5941,52.6331,199239.0
2018-01-24 13:10:00,53.99,54.02,53.87,53.95,115671.0,52.6234,52.6526,52.5064,52.5844,115671.0
2018-01-24 13:20:00,53.94,53.99,53.84,53.94,102923.0,52.5746,52.6234,52.4771,52.5746,102923.0
2018-01-24 13:30:00,53.93,54.01,53.91,54.01,122706.0,52.5649,52.6428,52.5454,52.6428,122706.0
2018-01-24 13:40:00,54.01,54.34,53.99,54.23,132999.0,52.6428,52.9645,52.6234,52.8573,132999.0
2018-01-24 13:50:00,54.23,54.47,54.18,54.32,246894.0,52.8573,53.0912,52.8085,52.945,246894.0
2018-01-24 14:00:00,54.33,54.45,54.31,54.43,157198.0,52.9547,53.0717,52.9353,53.0522,157198.0
2018-01-24 14:10:00,54.43,54.46,54.29,54.46,360571.0,53.0522,53.0815,52.9158,53.0815,360571.0
2018-01-24 14:20:00,54.45,54.83,54.41,54.82,342444.0,53.0717,53.4421,53.0327,53.4323,342444.0
2018-01-24 14:30:00,54.82,55.06,54.71,54.73,272729.0,53.4323,53.6663,53.3251,53.3446,272729.0
2018-01-24 14:40:00,54.74,54.9,54.74,54.79,147709.0,53.3544,53.5103,53.3544,53.4031,147709.0
2018-01-24 14:50:00,54.79,54.86,54.7,54.84,155514.0,53.4031,53.4713,53.3154,53.4518,155514.0
2018-01-24 15:00:00,54.83,54.87,54.66,54.76,163138.0,53.4421,53.4811,53.2764,53.3739,163138.0
2018-01-24 15:10:00,54.76,54.93,54.75,54.87,237815.0,53.3739,53.5396,53.3641,53.4811,237815.0
2018-01-24 15:20:00,54.87,54.99,54.85,54.89,259992.0,53.4811,53.598,53.4616,53.5006,259992.0
2018-01-24 15:30:00,54.89,55.01,54.84,54.95,362948.0,53.5006,53.6175,53.4518,53.5591,362948.0
2018-01-24 15:40:00,54.95,54.98,54.9,54.91,308215.0,53.5591,53.5883,53.5103,53.5201,308215.0
2018-01-24 15:50:00,54.91,55.03,54.48,54.77,929632.0,53.5201,53.637,53.1009,53.3836,929632.0
2018-01-25 09:30:00,54.01,54.55,53.69,53.75,600581.0,52.6428,53.1692,52.3309,52.3894,600581.0
2018-01-25 09:40:00,53.74,53.75,52.8,53.04,610319.0,52.3797,52.3894,51.4635,51.6974,610319.0
2018-01-25 09:50:00,53.05,53.1,52.71,52.86,405504.0,51.7071,51.7559,51.3758,51.522,405504.0
2018-01-25 10:00:00,52.84,52.96,52.21,52.54,611884.0,51.5025,51.6194,50.8884,51.2101,611884.0
2018-01-25 10:10:00,52.54,53.06,52.5,52.81,435548.0,51.2101,51.7169,51.1711,51.4732,435548.0
2018-01-25 10:20:00,52.84,53.08,52.81,52.94,220979.0,51.5025,51.7364,51.4732,51.5999,220979.0
2018-01-25 10:30:00,52.96,53.19,52.96,53.04,186972.0,51.6194,51.8436,51.6194,51.6974,186972.0
2018-01-25 10:40:00,53.03,53.13,52.91,53.02,245474.0,51.6877,51.7851,51.5707,51.6779,245474.0
2018-01-25 10:50:00,53.04,53.3,52.97,53.02,238508.0,51.6974,51.9508,51.6292,51.6779,238508.0
2018-01-25 11:00:00,53.04,53.08,52.97,52.99,157483.0,51.6974,51.7364,51.6292,51.6487,157483.0
2018-01-25 11:10:00,52.99,53.16,52.99,53.04,125475.0,51.6487,51.8144,51.6487,51.6974,125475.0
2018-01-25 11:20:00,53.06,53.09,52.8,52.87,260836.0,51.7169,51.7461,51.4635,51.5317,260836.0
2018-01-25 11:30:00,52.88,53.05,52.87,52.99,386572.0,51.5414,51.7071,51.5317,51.6487,386572.0
2018-01-25 11:40:00,52.99,53.31,52.95,53.15,126491.0,51.6487,51.9606,51.6097,51.8046,126491.0
2018-01-25 11:50:00,53.18,53.41,53.14,53.33,73358.0,51.8339,52.058,51.7949,51.9801,73358.0
2018-01-25 12:00:00,53.33,53.53,53.33,53.41,87903.0,51.9801,52.175,51.9801,52.058,87903.0
2018-01-25 12:10:00,53.4,53.61,53.35,53.61,219189.0,52.0483,52.253,51.9996,52.253,219189.0
2018-01-25 12:20:00,53.6,53.75,53.55,53.73,100778.0,52.2432,52.3894,52.1945,52.3699,100778.0
2018-01-25 12:30:00,53.73,53.77,53.52,53.54,82397.0,52.3699,52.4089,52.1652,52.1847,82397.0
2018-01-25 12:40:00,53.51,53.64,53.36,53.52,152867.0,52.1555,52.2822,52.0093,52.1652,152867.0
2018-01-25 12:50:00,53.51,53.66,53.45,53.5,70366.0,52.1555,52.3017,52.097,52.1458,70366.0
2018-01-25 13:00:00,53.5,53.51,53.28,53.3,74321.0,52.1458,52.1555,51.9313,51.9508,74321.0
2018-01-25 13:10:00,53.3,53.35,53.27,53.27,52284.0,51.9508,51.9996,51.9216,51.9216,52284.0
2018-01-25 13:20:00,53.28,53.3,53.19,53.2,185052.0,51.9313,51.9508,51.8436,51.8533,185052.0
2018-01-25 13:30:00,53.2,53.29,53.2,53.22,98591.0,51.8533,51.9411,51.8533,51.8728,98591.0
2018-01-25 13:40:00,53.22,53.27,53.2,53.22,85011.0,51.8728,51.9216,51.8533,51.8728,85011.0
2018-01-25 13:50:00,53.22,53.28,53.2,53.2,74382.0,51.8728,51.9313,51.8533,51.8533,74382.0
2018-01-25 14:00:00,53.21,53.49,53.1,53.38,237585.0,51.8631,52.136,51.7559,52.0288,237585.0
2018-01-25 14:10:00,53.37,53.37,53.23,53.29,93349.0,52.019,52.019,51.8826,51.9411,93349.0
2018-01-25 14:20:00,53.28,53.32,53.08,53.12,198570.0,51.9313,51.9703,51.7364,51.7754,198570.0
2018-01-25 14:30:00,53.11,53.15,52.94,52.97,290039.0,51.7656,51.8046,51.5999,51.6292,290039.0
2018-01-25 14:40:00,52.97,53.01,52.9,53.0,175101.0,51.6292,51.6682,51.5609,51.6584,175101.0
2018-01-25 14:50:00,53.01,53.1,52.92,52.93,194397.0,51.6682,51.7559,51.5804,51.5902,194397.0
2018-01-25 15:00:00,52.95,53.03,52.92,52.99,121657.0,51.6097,51.6877,51.5804,51.6487,121657.0
2018-01-25 15:10:00,52.98,53.01,52.78,52.94,148267.0,51.6389,51.6682,51.444,51.5999,148267.0
2018-01-25 15:20:00,52.97,53.03,52.93,52.99,184144.0,51.6292,51.6877,51.5902,51.6487,184144.0
2018-01-25 15:30:00,52.98,53.09,52.95,52.99,171063.0,51.6389,51.7461,51.6097,51.6487,171063.0
2018-01-25 15:40:00,52.99,53.08,52.98,53.08,303862.0,51.6487,51.7364,51.6389,51.7364,303862.0
2018-01-25 15:50:00,53.07,53.19,52.98,53.05,810777.0,51.7266,51.8436,51.6389,51.7071,810777.0
2018-01-26 09:30:00,53.65,53.9,52.99,53.13,387854.0,52.292,52.5356,51.6487,51.7851,387854.0
2018-01-26 09:40:00,53.12,53.22,52.84,52.86,198370.0,51.7754,51.8728,51.5025,51.522,198370.0
2018-01-26 09:50:00,52.86,53.19,52.85,53.09,277074.0,51.522,51.8436,51.5122,51.7461,277074.0
2018-01-26 10:00:00,53.08,53.45,53.07,53.4,161688.0,51.7364,52.097,51.7266,52.0483,161688.0
2018-01-26 10:10:00,53.4,53.44,53.13,53.2,104591.0,52.0483,52.0873,51.7851,51.8533,104591.0
2018-01-26 10:20:00,53.21,53.37,53.15,53.31,125275.0,51.8631,52.019,51.8046,51.9606,125275.0
2018-01-26 10:30:00,53.33,53.39,53.25,53.34,102551.0,51.9801,52.0385,51.9021,51.9898,102551.0
2018-01-26 10:40:00,53.32,53.47,53.16,53.19,105686.0,51.9703,52.1165,51.8144,51.8436,105686.0
2018-01-26 10:50:00,53.22,53.22,53.05,53.1,105695.0,51.8728,51.8728,51.7071,51.7559,105695.0
2018-01-26 11:00:00,53.09,53.1,52.77,52.79,151387.0,51.7461,51.7559,51.4342,51.4537,151387.0
2018-01-26 11:10:00,52.78,52.82,52.65,52.69,118634.0,51.444,51.483,51.3173,51.3563,118634.0
2018-01-26 11:20:00,52.69,52.8,52.56,52.75,103473.0,51.3563,51.4635,51.2295,51.4147,103473.0
2018-01-26 11:30:00,52.76,52.96,52.66,52.85,186580.0,51.4245,51.6194,51.327,51.5122,186580.0
2018-01-26 11:40:00,52.85,52.85,52.71,52.78,88119.0,51.5122,51.5122,51.3758,51.444,88119.0
2018-01-26 11:50:00,52.78,52.79,52.65,52.7,55066.0,51.444,51.4537,51.3173,51.366,55066.0
2018-01-26 12:00:00,52.7,52.7,52.54,52.63,106859.0,51.366,51.366,51.2101,51.2978,106859.0
2018-01-26 12:10:00,52.64,52.76,52.63,52.74,65112.0,51.3075,51.4245,51.2978,51.405,65112.0
2018-01-26 12:20:00,52.73,52.75,52.67,52.71,62124.0,51.3952,51.4147,51.3368,51.3758,62124.0
2018-01-26 12:30:00,52.71,52.71,52.62,52.63,52299.0,51.3758,51.3758,51.288,51.2978,52299.0
2018-01-26 12:40:00,52.63,52.78,52.61,52.74,54894.0,51.2978,51.444,51.2783,51.405,54894.0
2018-01-26 12:50:00,52.73,52.74,52.66,52.69,44082.0,51.3952,51.405,51.327,51.3563,44082.0
2018-01-26 13:00:00,52.68,52.68,52.6,52.64,54585.0,51.3465,51.3465,51.2685,51.3075,54585.0
2018-01-26 13:10:00,52.64,52.64,52.53,52.61,56252.0,51.3075,51.3075,51.2003,51.2783,56252.0
2018-01-26 13:20:00,52.61,52.64,52.53,52.59,41454.0,51.2783,51.3075,51.2003,51.2588,41454.0
2018-01-26 13:30:00,52.58,52.6,52.52,52.56,72414.0,51.249,51.2685,51.1906,51.2295,72414.0
2018-01-26 13:40:00,52.55,52.66,52.54,52.55,62347.0,51.2198,51.327,51.2101,51.2198,62347.0
2018-01-26 13:50:00,52.55,52.57,52.38,52.39,137882.0,51.2198,51.2393,51.0541,51.0639,137882.0
2018-01-26 14:00:00,52.39,52.45,52.34,52.43,77355.0,51.0639,51.1223,51.0151,51.1028,77355.0
2018-01-26 14:10:00,52.44,52.58,52.34,52.5,120096.0,51.1126,51.249,51.0151,51.1711,120096.0
2018-01-26 14:20:00,52.5,52.56,52.43,52.51,86501.0,51.1711,51.2295,51.1028,51.1808,86501.0
2018-01-26 14:30:00,52.51,52.55,52.43,52.44,106331.0,51.1808,51.2198,51.1028,51.1126,106331.0
2018-01-26 14:40:00,52.43,52.47,52.4,52.45,85263.0,51.1028,51.1418,51.0736,51.1223,85263.0
2018-01-26 14:50:00,52.46,52.46,52.38,52.45,64662.0,51.1321,51.1321,51.0541,51.1223,64662.0
2018-01-26 15:00:00,52.44,52.49,52.39,52.46,70957.0,51.1126,51.1613,51.0639,51.1321,70957.0
2018-01-26 15:10:00,52.46,52.79,52.46,52.76,178965.0,51.1321,51.4537,51.1321,51.4245,178965.0
2018-01-26 15:20:00,52.75,52.79,52.7,52.77,83575.0,51.4147,51.4537,51.366,51.4342,83575.0
2018-01-26 15:30:00,52.77,52.97,52.75,52.96,222614.0,51.4342,51.6292,51.4147,51.6194,222614.0
2018-01-26 15:40:00,52.96,53.07,52.93,53.04,636201.0,51.6194,51.7266,51.5902,51.6974,636201.0
2018-01-26 15:50:00,53.03,53.19,52.99,53.07,926064.0,51.6877,51.8436,51.6487,51.7266,926064.0
2018-01-29 09:30:00,52.79,53.11,52.75,53.1,238244.0,51.4537,51.7656,51.4147,51.7559,238244.0
2018-01-29 09:40:00,53.1,53.16,52.88,53.06,112329.0,51.7559,51.8144,51.5414,51.7169,112329.0
2018-01-29 09:50:00,53.05,53.16,52.92,52.95,91291.0,51.7071,51.8144,51.5804,51.6097,91291.0
2018-01-29 10:00:00,52.93,52.95,52.77,52.95,131653.0,51.5902,51.6097,51.4342,51.6097,131653.0
2018-01-29 10:10:00,52.97,53.05,52.85,52.99,71804.0,51.6292,51.7071,51.5122,51.6487,71804.0
2018-01-29 10:20:00,52.97,53.0,52.89,52.91,64642.0,51.6292,51.6584,51.5512,51.5707,64642.0
2018-01-29 10:30:00,52.91,52.91,52.79,52.84,81340.0,51.5707,51.5707,51.4537,51.5025,81340.0
2018-01-29 10:40:00,52.84,52.88,52.78,52.85,147502.0,51.5025,51.5414,51.444,51.5122,147502.0
2018-01-29 10:50:00,52.85,52.97,52.79,52.81,102179.0,51.5122,51.6292,51.4537,51.4732,102179.0
2018-01-29 11:00:00,52.82,52.88,52.8,52.86,120225.0,51.483,51.5414,51.4635,51.522,120225.0
2018-01-29 11:10:00,52.85,52.9,52.77,52.81,56438.0,51.5122,51.5609,51.4342,51.4732,56438.0
2018-01-29 11:20:00,52.8,52.87,52.79,52.85,74402.0,51.4635,51.5317,51.4537,51.5122,74402.0
2018-01-29 11:30:00,52.87,52.88,52.77,52.78,110188.0,51.5317,51.5414,51.4342,51.444,110188.0
2018-01-29 11:40:00,52.78,52.82,52.71,52.79,98880.0,51.444,51.483,51.3758,51.4537,98880.0
2018-01-29 11:50:00,52.79,52.83,52.76,52.79,97610.0,51.4537,51.4927,51.4245,51.4537,97610.0
2018-01-29 12:00:00,52.79,52.8,52.68,52.7,69207.0,51.4537,51.4635,51.3465,51.366,69207.0
2018-01-29 12:10:00,52.69,52.74,52.63,52.71,90550.0,51.3563,51.405,51.2978,51.3758,90550.0
2018-01-29 12:20:00,52.72,52.75,52.67,52.75,146178.0,51.3855,51.4147,51.3368,51.4147,146178.0
2018-01-29 12:30:00,52.76,52.83,52.73,52.74,142621.0,51.4245,51.4927,51.3952,51.405,142621.0
2018-01-29 12:40:00,52.74,52.75,52.58,52.62,110017.0,51.405,51.4147,51.249,51.288,110017.0
2018-01-29 12:50:00,52.63,52.65,52.58,52.62,58132.0,51.2978,51.3173,51.249,51.288,58132.0
2018-01-29 13:00:00,52.63,52.71,52.61,52.69,68026.0,51.2978,51.3758,51.2783,51.3563,68026.0
2018-01-29 13:10:00,52.68,52.82,52.64,52.77,219414.0,51.3465,51.483,51.3075,51.4342,219414.0
2018-01-29 13:20:00,52.77,52.84,52.75,52.83,70586.0,51.4342,51.5025,51.4147,51.4927,70586.0
2018-01-29 13:30:00,52.83,52.83,52.78,52.8,46676.0,51.4927,51.4927,51.444,51.4635,46676.0
2018-01-29 13:40:00,52.79,52.8,52.71,52.72,48951.0,51.4537,51.4635,51.3758,51.3855,48951.0
2018-01-29 13:50:00,52.73,52.83,52.71,52.78,65498.0,51.3952,51.4927,51.3758,51.444,65498.0
2018-01-29 14:00:00,52.79,52.88,52.77,52.8,78031.0,51.4537,51.5414,51.4342,51.4635,78031.0
2018-01-29 14:10:00,52.81,52.86,52.75,52.8,91914.0,51.4732,51.522,51.4147,51.4635,91914.0
2018-01-29 14:20:00,52.8,52.81,52.69,52.73,117790.0,51.4635,51.4732,51.3563,51.3952,117790.0
2018-01-29 14:30:00,52.72,52.72,52.61,52.62,77047.0,51.3855,51.3855,51.2783,51.288,77047.0
2018-01-29 14:40:00,52.62,52.67,52.61,52.66,122222.0,51.288,51.3368,51.2783,51.327,122222.0
2018-01-29 14:50:00,52.65,52.83,52.65,52.75,151837.0,51.3173,51.4927,51.3173,51.4147,151837.0
2018-01-29 15:00:00,52.75,52.75,52.66,52.69,68665.0,51.4147,51.4147,51.327,51.3563,68665.0
2018-01-29 15:10:00,52.69,52.7,52.65,52.69,67748.0,51.3563,51.366,51.3173,51.3563,67748.0
2018-01-29 15:20:00,52.68,52.7,52.63,52.68,218529.0,51.3465,51.366,51.2978,51.3465,218529.0
2018-01-29 15:30:00,52.68,52.7,52.66,52.69,138975.0,51.3465,51.366,51.327,51.3563,138975.0
2018-01-29 15:40:00,52.69,52.74,52.65,52.67,474900.0,51.3563,51.405,51.3173,51.3368,474900.0
2018-01-29 15:50:00,52.68,52.74,52.64,52.69,954146.0,51.3465,51.405,51.3075,51.3563,954146.0
2018-01-30 09:30:00,52.45,52.92,52.36,52.85,271613.0,51.1223,51.5804,51.0346,51.5122,271613.0
2018-01-30 09:40:00,52.84,52.93,52.44,52.56,214184.0,51.5025,51.5902,51.1126,51.2295,214184.0
2018-01-30 09:50:00,52.54,52.82,52.43,52.76,246294.0,51.2101,51.483,51.1028,51.4245,246294.0
2018-01-30 10:00:00,52.77,52.83,52.46,52.46,200544.0,51.4342,51.4927,51.1321,51.1321,200544.0
2018-01-30 10:10:00,52.48,52.69,52.48,52.61,121318.0,51.1516,51.3563,51.1516,51.2783,121318.0
2018-01-30 10:20:00,52.61,52.86,52.58,52.79,89731.0,51.2783,51.522,51.249,51.4537,89731.0
2018-01-30 10:30:00,52.82,52.88,52.64,52.64,102782.0,51.483,51.5414,51.3075,51.3075,102782.0
2018-01-30 10:40:00,52.64,52.72,52.63,52.65,99654.0,51.3075,51.3855,51.2978,51.3173,99654.0
2018-01-30 10:50:00,52.65,52.83,52.64,52.83,52294.0,51.3173,51.4927,51.3075,51.4927,52294.0
2018-01-30 11:00:00,52.83,53.05,52.83,53.05,124346.0,51.4927,51.7071,51.4927,51.7071,124346.0
2018-01-30 11:10:00,53.05,53.05,52.73,52.74,137470.0,51.7071,51.7071,51.3952,51.405,137470.0
2018-01-30 11:20:00,52.75,52.81,52.62,52.73,204679.0,51.4147,51.4732,51.288,51.3952,204679.0
2018-01-30 11:30:00,52.73,52.81,52.66,52.69,167395.0,51.3952,51.4732,51.327,51.3563,167395.0
2018-01-30 11:40:00,52.69,52.94,52.69,52.77,55871.0,51.3563,51.5999,51.3563,51.4342,55871.0
2018-01-30 11:50:00,52.76,52.77,52.64,52.65,56222.0,51.4245,51.4342,51.3075,51.3173,56222.0
2018-01-30 12:00:00,52.66,52.72,52.63,52.67,61224.0,51.327,51.3855,51.2978,51.3368,61224.0
2018-01-30 12:10:00,52.67,52.78,52.64,52.75,28614.0,51.3368,51.444,51.3075,51.4147,28614.0
2018-01-30 12:20:00,52.77,52.85,52.77,52.78,43088.0,51.4342,51.5122,51.4342,51.444,43088.0
2018-01-30 12:30:00,52.77,52.86,52.72,52.72,35141.0,51.4342,51.522,51.3855,51.3855,35141.0
2018-01-30 12:40:00,52.72,52.77,52.65,52.66,38847.0,51.3855,51.4342,51.3173,51.327,38847.0
2018-01-30 12:50:00,52.67,52.74,52.65,52.66,40022.0,51.3368,51.405,51.3173,51.327,40022.0
2018-01-30 13:00:00,52.66,52.66,52.56,52.62,52699.0,51.327,51.327,51.2295,51.288,52699.0
2018-01-30 13:10:00,52.62,52.71,52.61,52.69,32741.0,51.288,51.3758,51.2783,51.3563,32741.0
2018-01-30 13:20:00,52.68,52.69,52.61,52.65,40893.0,51.3465,51.3563,51.2783,51.3173,40893.0
2018-01-30 13:30:00,52.66,52.78,52.64,52.75,55727.0,51.327,51.444,51.3075,51.4147,55727.0
2018-01-30 13:40:00,52.76,52.8,52.73,52.79,36565.0,51.4245,51.4635,51.3952,51.4537,36565.0
2018-01-30 13:50:00,52.77,52.85,52.76,52.77,70208.0,51.4342,51.5122,51.4245,51.4342,70208.0
2018-01-30 14:00:00,52.78,52.8,52.57,52.58,112813.0,51.444,51.4635,51.2393,51.249,112813.0
2018-01-30 14:10:00,52.58,52.73,52.57,52.66,61433.0,51.249,51.3952,51.2393,51.327,61433.0
2018-01-30 14:20:00,52.66,52.66,52.56,52.61,45317.0,51.327,51.327,51.2295,51.2783,45317.0
2018-01-30 14:30:00,52.62,52.64,52.55,52.6,70757.0,51.288,51.3075,51.2198,51.2685,70757.0
2018-01-30 14:40:00,52.59,52.65,52.57,52.65,40942.0,51.2588,51.3173,51.2393,51.3173,40942.0
2018-01-30 14:50:00,52.65,52.65,52.52,52.54,121318.0,51.3173,51.3173,51.1906,51.2101,121318.0
2018-01-30 15:00:00,52.54,52.64,52.52,52.63,77704.0,51.2101,51.3075,51.1906,51.2978,77704.0
2018-01-30 15:10:00,52.63,52.76,52.63,52.68,86318.0,51.2978,51.4245,51.2978,51.3465,86318.0
2018-01-30 15:20:00,52.69,52.71,52.65,52.7,63708.0,51.3563,51.3758,51.3173,51.366,63708.0
2018-01-30 15:30:00,52.7,52.72,52.65,52.68,142213.0,51.366,51.3855,51.3173,51.3465,142213.0
2018-01-30 15:40:00,52.68,52.73,52.65,52.65,153216.0,51.3465,51.3952,51.3173,51.3173,153216.0
2018-01-30 15:50:00,52.66,52.76,52.58,52.59,319428.0,51.327,51.4245,51.249,51.2588,319428.0
2018-01-31 09:30:00,53.03,53.87,53.0,53.83,367998.0,51.6877,52.5064,51.6584,52.4674,367998.0
2018-01-31 09:40:00,53.84,54.14,53.83,54.0,330252.0,52.4771,52.7696,52.4674,52.6331,330252.0
2018-01-31 09:50:00,54.0,54.08,53.85,54.0,195254.0,52.6331,52.7111,52.4869,52.6331,195254.0
2018-01-31 10:00:00,54.01,54.35,54.01,54.14,210053.0,52.6428,52.9742,52.6428,52.7696,210053.0
2018-01-31 10:10:00,54.15,54.37,54.13,54.28,163966.0,52.7793,52.9937,52.7598,52.906,163966.0
2018-01-31 10:20:00,54.28,54.52,54.22,54.39,158578.0,52.906,53.1399,52.8475,53.0132,158578.0
2018-01-31 10:30:00,54.39,54.6,54.35,54.56,139206.0,53.0132,53.2179,52.9742,53.1789,139206.0
2018-01-31 10:40:00,54.55,54.71,54.48,54.59,252023.0,53.1692,53.3251,53.1009,53.2082,252023.0
2018-01-31 10:50:00,54.6,54.66,54.3,54.37,107668.0,53.2179,53.2764,52.9255,52.9937,107668.0
2018-01-31 11:00:00,54.38,54.4,54.26,54.26,56982.0,53.0035,53.023,52.8865,52.8865,56982.0
2018-01-31 11:10:00,54.26,54.33,54.17,54.18,68639.0,52.8865,52.9547,52.7988,52.8085,68639.0
2018-01-31 11:20:00,54.19,54.25,54.12,54.19,46113.0,52.8183,52.8768,52.7501,52.8183,46113.0
2018-01-31 11:30:00,54.2,54.49,54.2,54.45,61005.0,52.828,53.1107,52.828,53.0717,61005.0
2018-01-31 11:40:00,54.46,54.46,54.28,54.3,25695.0,53.0815,53.0815,52.906,52.9255,25695.0
2018-01-31 11:50:00,54.29,54.36,54.26,54.28,44575.0,52.9158,52.984,52.8865,52.906,44575.0
2018-01-31 12:00:00,54.28,54.41,54.25,54.33,36207.0,52.906,53.0327,52.8768,52.9547,36207.0
2018-01-31 12:10:00,54.34,54.37,54.26,54.26,38742.0,52.9645,52.9937,52.8865,52.8865,38742.0
2018-01-31 12:20:00,54.27,54.35,54.26,54.3,33201.0,52.8963,52.9742,52.8865,52.9255,33201.0
2018-01-31 12:30:00,54.3,54.41,54.29,54.37,41485.0,52.9255,53.0327,52.9158,52.9937,41485.0
2018-01-31 12:40:00,54.4,54.41,54.34,54.39,41893.0,53.023,53.0327,52.9645,53.0132,41893.0
2018-01-31 12:50:00,54.4,54.47,54.39,54.45,44488.0,53.023,53.0912,53.0132,53.0717,44488.0
2018-01-31 13:00:00,54.45,54.49,54.33,54.33,78944.0,53.0717,53.1107,52.9547,52.9547,78944.0
2018-01-31 13:10:00,54.33,54.37,54.3,54.34,24176.0,52.9547,52.9937,52.9255,52.9645,24176.0
2018-01-31 13:20:00,54.34,54.46,54.32,54.43,59929.0,52.9645,53.0815,52.945,53.0522,59929.0
2018-01-31 13:30:00,54.43,54.57,54.42,54.51,74076.0,53.0522,53.1887,53.0425,53.1302,74076.0
2018-01-31 13:40:00,54.52,54.54,54.47,54.48,38603.0,53.1399,53.1594,53.0912,53.1009,38603.0
2018-01-31 13:50:00,54.48,54.5,54.41,54.41,46865.0,53.1009,53.1204,53.0327,53.0327,46865.0
2018-01-31 14:00:00,54.41,54.59,54.37,54.54,68493.0,53.0327,53.2082,52.9937,53.1594,68493.0
2018-01-31 14:10:00,54.55,54.61,54.44,54.52,120518.0,53.1692,53.2277,53.062,53.1399,120518.0
2018-01-31 14:20:00,54.52,54.52,54.27,54.33,96371.0,53.1399,53.1399,52.8963,52.9547,96371.0
2018-01-31 14:30:00,54.32,54.46,54.28,54.34,73407.0,52.945,53.0815,52.906,52.9645,73407.0
2018-01-31 14:40:00,54.36,54.37,54.16,54.18,95202.0,52.984,52.9937,52.789,52.8085,95202.0
2018-01-31 14:50:00,54.18,54.39,54.1,54.3,88753.0,52.8085,53.0132,52.7306,52.9255,88753.0
2018-01-31 15:00:00,54.31,54.33,54.14,54.16,111730.0,52.9353,52.9547,52.7696,52.789,111730.0
2018-01-31 15:10:00,54.17,54.21,54.11,54.17,77315.0,52.7988,52.8378,52.7403,52.7988,77315.0
2018-01-31 15:20:00,54.17,54.27,54.12,54.26,92287.0,52.7988,52.8963,52.7501,52.8865,92287.0
2018-01-31 15:30:00,54.26,54.44,54.24,54.34,174248.0,52.8865,53.062,52.867,52.9645,174248.0
2018-01-31 15:40:00,54.36,54.51,54.3,54.35,229324.0,52.984,53.1302,52.9255,52.9742,229324.0
2018-01-31 15:50:00,54.34,54.36,54.17,54.31,557217.0,52.9645,52.984,52.7988,52.9353,557217.0
2018-02-01 09:30:00,53.95,54.26,53.59,54.07,156398.0,52.5844,52.8865,52.2335,52.7013,156398.0
2018-02-01 09:40:00,54.09,54.4,53.92,54.18,170365.0,52.7208,53.023,52.5551,52.8085,170365.0
2018-02-01 09:50:00,54.17,54.45,54.03,54.38,86674.0,52.7988,53.0717,52.6623,53.0035,86674.0
2018-02-01 10:00:00,54.36,54.64,54.34,54.5,93758.0,52.984,53.2569,52.9645,53.1204,93758.0
2018-02-01 10:10:00,54.49,54.52,54.18,54.33,59490.0,53.1107,53.1399,52.8085,52.9547,59490.0
2018-02-01 10:20:00,54.32,54.35,54.12,54.12,50021.0,52.945,52.9742,52.7501,52.7501,50021.0
2018-02-01 10:30:00,54.12,54.19,54.05,54.13,50120.0,52.7501,52.8183,52.6818,52.7598,50120.0
2018-02-01 10:40:00,54.11,54.13,53.83,53.87,59853.0,52.7403,52.7598,52.4674,52.5064,59853.0
2018-02-01 10:50:00,53.88,53.89,53.61,53.74,66866.0,52.5161,52.5259,52.253,52.3797,66866.0
2018-02-01 11:00:00,53.74,53.86,53.71,53.72,56724.0,52.3797,52.4966,52.3504,52.3602,56724.0
2018-02-01 11:10:00,53.71,53.82,53.69,53.78,28783.0,52.3504,52.4577,52.3309,52.4187,28783.0
2018-02-01 11:20:00,53.79,53.88,53.74,53.83,48088.0,52.4284,52.5161,52.3797,52.4674,48088.0
2018-02-01 11:30:00,53.85,54.19,53.84,54.15,88398.0,52.4869,52.8183,52.4771,52.7793,88398.0
2018-02-01 11:40:00,54.14,54.19,53.96,54.01,43873.0,52.7696,52.8183,52.5941,52.6428,43873.0
2018-02-01 11:50:00,54.03,54.14,54.0,54.11,26327.0,52.6623,52.7696,52.6331,52.7403,26327.0
2018-02-01 12:00:00,54.11,54.14,53.99,54.01,25503.0,52.7403,52.7696,52.6234,52.6428,25503.0
2018-02-01 12:10:00,54.0,54.13,53.97,54.11,20495.0,52.6331,52.7598,52.6039,52.7403,20495.0
2018-02-01 12:20:00,54.14,54.14,53.93,53.95,35206.0,52.7696,52.7696,52.5649,52.5844,35206.0
2018-02-01 12:30:00,53.96,53.99,53.91,53.96,24000.0,52.5941,52.6234,52.5454,52.5941,24000.0
2018-02-01 12:40:00,53.96,53.97,53.88,53.95,29859.0,52.5941,52.6039,52.5161,52.5844,29859.0
2018-02-01 12:50:00,53.95,53.98,53.92,53.94,18578.0,52.5844,52.6136,52.5551,52.5746,18578.0
2018-02-01 13:00:00,53.94,54.19,53.94,54.13,40922.0,52.5746,52.8183,52.5746,52.7598,40922.0
2018-02-01 13:10:00,54.14,54.16,54.09,54.11,29571.0,52.7696,52.789,52.7208,52.7403,29571.0
2018-02-01 13:20:00,54.09,54.14,54.05,54.11,21230.0,52.7208,52.7696,52.6818,52.7403,21230.0
2018-02-01 13:30:00,54.09,54.12,54.02,54.03,18926.0,52.7208,52.7501,52.6526,52.6623,18926.0
2018-02-01 13:40:00,54.02,54.07,53.97,54.05,36358.0,52.6526,52.7013,52.6039,52.6818,36358.0
2018-02-01 13:50:00,54.06,54.06,53.92,54.0,45611.0,52.6916,52.6916,52.5551,52.6331,45611.0
2018-02-01 14:00:00,54.01,54.04,53.96,53.98,34128.0,52.6428,52.6721,52.5941,52.6136,34128.0
2018-02-01 14:10:00,53.98,53.99,53.87,53.87,52755.0,52.6136,52.6234,52.5064,52.5064,52755.0
2018-02-01 14:20:00,53.86,53.92,53.75,53.87,57997.0,52.4966,52.5551,52.3894,52.5064,57997.0
2018-02-01 14:30:00,53.86,53.93,53.81,53.88,51127.0,52.4966,52.5649,52.4479,52.5161,51127.0
2018-02-01 14:40:00,53.87,53.93,53.82,53.92,42921.0,52.5064,52.5649,52.4577,52.5551,42921.0
2018-02-01 14:50:00,53.92,53.93,53.84,53.86,39560.0,52.5551,52.5649,52.4771,52.4966,39560.0
2018-02-01 15:00:00,53.85,53.9,53.78,53.83,54823.0,52.4869,52.5356,52.4187,52.4674,54823.0
2018-02-01 15:10:00,53.84,53.87,53.79,53.79,48682.0,52.4771,52.5064,52.4284,52.4284,48682.0
2018-02-01 15:20:00,53.78,53.82,53.72,53.73,69747.0,52.4187,52.4577,52.3602,52.3699,69747.0
2018-02-01 15:30:00,53.72,53.79,53.62,53.77,120533.0,52.3602,52.4284,52.2627,52.4089,120533.0
2018-02-01 15:40:00,53.76,53.87,53.7,53.86,145339.0,52.3992,52.5064,52.3407,52.4966,145339.0
2018-02-01 15:50:00,53.86,53.95,53.82,53.87,254584.0,52.4966,52.5844,52.4577,52.5064,254584.0
2018-02-02 09:30:00,53.49,53.91,53.49,53.84,176598.0,52.136,52.5454,52.136,52.4771,176598.0
2018-02-02 09:40:00,53.82,53.99,53.66,53.71,77432.0,52.4577,52.6234,52.3017,52.3504,77432.0
2018-02-02 09:50:00,53.7,53.8,53.57,53.64,106026.0,52.3407,52.4382,52.214,52.2822,106026.0
2018-02-02 10:00:00,53.63,53.63,53.15,53.24,160469.0,52.2725,52.2725,51.8046,51.8923,160469.0
2018-02-02 10:10:00,53.22,53.4,53.15,53.18,165991.0,51.8728,52.0483,51.8046,51.8339,165991.0
2018-02-02 10:20:00,53.17,53.23,53.11,53.15,53741.0,51.8241,51.8826,51.7656,51.8046,53741.0
2018-02-02 10:30:00,53.15,53.3,53.12,53.3,102093.0,51.8046,51.9508,51.7754,51.9508,102093.0
2018-02-02 10:40:00,53.32,53.41,53.23,53.39,65717.0,51.9703,52.058,51.8826,52.0385,65717.0
2018-02-02 10:50:00,53.36,53.5,53.34,53.46,73148.0,52.0093,52.1458,51.9898,52.1068,73148.0
2018-02-02 11:00:00,53.46,53.47,53.23,53.32,48279.0,52.1068,52.1165,51.8826,51.9703,48279.0
2018-02-02 11:10:00,53.32,53.4,53.19,53.2,68051.0,51.9703,52.0483,51.8436,51.8533,68051.0
2018-02-02 11:20:00,53.19,53.24,53.09,53.13,69264.0,51.8436,51.8923,51.7461,51.7851,69264.0
2018-02-02 11:30:00,53.13,53.32,53.13,53.28,58603.0,51.7851,51.9703,51.7851,51.9313,58603.0
2018-02-02 11:40:00,53.26,53.26,53.04,53.13,55792.0,51.9118,51.9118,51.6974,51.7851,55792.0
2018-02-02 11:50:00,53.17,53.21,53.06,53.07,67259.0,51.8241,51.8631,51.7169,51.7266,67259.0
2018-02-02 12:00:00,53.06,53.1,53.02,53.08,47025.0,51.7169,51.7559,51.6779,51.7364,47025.0
2018-02-02 12:10:00,53.07,53.21,53.03,53.2,43761.0,51.7266,51.8631,51.6877,51.8533,43761.0
2018-02-02 12:20:00,53.18,53.19,52.88,53.01,412881.0,51.8339,51.8436,51.5414,51.6682,412881.0
2018-02-02 12:30:00,53.0,53.2,52.98,53.09,80118.0,51.6584,51.8533,51.6389,51.7461,80118.0
2018-02-02 12:40:00,53.12,53.13,52.94,52.94,48161.0,51.7754,51.7851,51.5999,51.5999,48161.0
2018-02-02 12:50:00,52.95,52.98,52.81,52.84,77336.0,51.6097,51.6389,51.4732,51.5025,77336.0
2018-02-02 13:00:00,52.83,52.88,52.77,52.8,47598.0,51.4927,51.5414,51.4342,51.4635,47598.0
2018-02-02 13:10:00,52.79,52.79,52.69,52.7,50404.0,51.4537,51.4537,51.3563,51.366,50404.0
2018-02-02 13:20:00,52.7,52.7,52.47,52.53,67374.0,51.366,51.366,51.1418,51.2003,67374.0
2018-02-02 13:30:00,52.55,52.64,52.53,52.6,46901.0,51.2198,51.3075,51.2003,51.2685,46901.0
2018-02-02 13:40:00,52.59,52.59,52.32,52.33,53240.0,51.2588,51.2588,50.9956,51.0054,53240.0
2018-02-02 13:50:00,52.35,52.46,52.32,52.32,58724.0,51.0249,51.1321,50.9956,50.9956,58724.0
2018-02-02 14:00:00,52.34,52.35,52.2,52.29,95548.0,51.0151,51.0249,50.8787,50.9664,95548.0
2018-02-02 14:10:00,52.29,52.29,52.13,52.22,79292.0,50.9664,50.9664,50.8104,50.8982,79292.0
2018-02-02 14:20:00,52.23,52.37,52.23,52.29,94577.0,50.9079,51.0444,50.9079,50.9664,94577.0
2018-02-02 14:30:00,52.29,52.5,52.28,52.35,103210.0,50.9664,51.1711,50.9566,51.0249,103210.0
2018-02-02 14:40:00,52.37,52.44,52.29,52.35,66950.0,51.0444,51.1126,50.9664,51.0249,66950.0
2018-02-02 14:50:00,52.33,52.34,52.15,52.19,104173.0,51.0054,51.0151,50.8299,50.8689,104173.0
2018-02-02 15:00:00,52.17,52.26,52.09,52.13,136383.0,50.8494,50.9371,50.7714,50.8104,136383.0
2018-02-02 15:10:00,52.12,52.56,52.11,52.44,154724.0,50.8007,51.2295,50.7909,51.1126,154724.0
2018-02-02 15:20:00,52.44,52.5,52.34,52.38,154625.0,51.1126,51.1711,51.0151,51.0541,154625.0
2018-02-02 15:30:00,52.37,52.44,52.31,52.42,115877.0,51.0444,51.1126,50.9859,51.0931,115877.0
2018-02-02 15:40:00,52.41,52.41,52.17,52.18,191576.0,51.0833,51.0833,50.8494,50.8592,191576.0
2018-02-02 15:50:00,52.19,52.28,52.03,52.06,539140.0,50.8689,50.9566,50.713,50.7422,539140.0
2018-02-05 09:30:00,51.99,52.29,51.65,52.15,313636.0,50.7758,51.0688,50.4438,50.9321,313636.0
2018-02-05 09:40:00,52.15,52.28,51.54,51.6,169185.0,50.9321,51.059,50.3363,50.3949,169185.0
2018-02-05 09:50:00,51.6,52.16,51.54,52.16,131977.0,50.3949,50.9418,50.3363,50.9418,131977.0
2018-02-05 10:00:00,52.12,52.37,51.96,52.33,123140.0,50.9028,51.1469,50.7465,51.1079,123140.0
2018-02-05 10:10:00,52.34,52.36,52.1,52.17,93426.0,51.1176,51.1372,50.8832,50.9516,93426.0
2018-02-05 10:20:00,52.17,52.39,52.1,52.34,67220.0,50.9516,51.1665,50.8832,51.1176,67220.0
2018-02-05 10:30:00,52.33,52.35,52.13,52.24,88712.0,51.1079,51.1274,50.9125,51.02,88712.0
2018-02-05 10:40:00,52.24,52.35,52.15,52.25,61769.0,51.02,51.1274,50.9321,51.0297,61769.0
2018-02-05 10:50:00,52.24,52.28,52.12,52.2,80304.0,51.02,51.059,50.9028,50.9809,80304.0
2018-02-05 11:00:00,52.19,52.23,51.97,52.17,103978.0,50.9711,51.0102,50.7563,50.9516,103978.0
2018-02-05 11:10:00,52.19,52.22,52.03,52.03,75246.0,50.9711,51.0004,50.8149,50.8149,75246.0
2018-02-05 11:20:00,52.02,52.11,51.99,52.06,64159.0,50.8051,50.893,50.7758,50.8442,64159.0
2018-02-05 11:30:00,52.04,52.04,51.88,52.01,85970.0,50.8246,50.8246,50.6684,50.7953,85970.0
2018-02-05 11:40:00,52.02,52.02,51.84,51.91,86328.0,50.8051,50.8051,50.6293,50.6977,86328.0
2018-02-05 11:50:00,51.91,52.03,51.91,51.99,50192.0,50.6977,50.8149,50.6977,50.7758,50192.0
2018-02-05 12:00:00,52.0,52.0,51.78,51.78,39593.0,50.7856,50.7856,50.5707,50.5707,39593.0
2018-02-05 12:10:00,51.8,51.92,51.64,51.64,89260.0,50.5903,50.7074,50.434,50.434,89260.0
2018-02-05 12:20:00,51.63,51.77,51.6,51.77,53678.0,50.4242,50.561,50.3949,50.561,53678.0
2018-02-05 12:30:00,51.76,51.94,51.75,51.82,29863.0,50.5512,50.727,50.5414,50.6098,29863.0
2018-02-05 12:40:00,51.82,51.87,51.76,51.81,47669.0,50.6098,50.6586,50.5512,50.6,47669.0
2018-02-05 12:50:00,51.83,51.83,51.65,51.65,49481.0,50.6196,50.6196,50.4438,50.4438,49481.0
2018-02-05 13:00:00,51.63,51.64,51.27,51.3,116862.0,50.4242,50.434,50.0726,50.1019,116862.0
2018-02-05 13:10:00,51.31,51.35,51.13,51.25,108449.0,50.1117,50.1508,49.9359,50.0531,108449.0
2018-02-05 13:20:00,51.23,51.53,51.23,51.42,117679.0,50.0336,50.3266,50.0336,50.2191,117679.0
2018-02-05 13:30:00,51.4,51.42,51.2,51.2,128159.0,50.1996,50.2191,50.0043,50.0043,128159.0
2018-02-05 13:40:00,51.22,51.42,51.21,51.39,66890.0,50.0238,50.2191,50.014,50.1898,66890.0
2018-02-05 13:50:00,51.4,51.64,51.37,51.6,81244.0,50.1996,50.434,50.1703,50.3949,81244.0
2018-02-05 14:00:00,51.6,51.6,51.39,51.45,50150.0,50.3949,50.3949,50.1898,50.2484,50150.0
2018-02-05 14:10:00,51.45,51.51,51.22,51.26,84908.0,50.2484,50.307,50.0238,50.0629,84908.0
2018-02-05 14:20:00,51.26,51.3,51.07,51.13,95563.0,50.0629,50.1019,49.8773,49.9359,95563.0
2018-02-05 14:30:00,51.11,51.23,51.01,51.18,60603.0,49.9164,50.0336,49.8187,49.9847,60603.0
2018-02-05 14:40:00,51.2,51.27,51.07,51.14,70639.0,50.0043,50.0726,49.8773,49.9457,70639.0
2018-02-05 14:50:00,51.12,51.13,50.79,50.79,112158.0,49.9261,49.9359,49.6038,49.6038,112158.0
2018-02-05 15:00:00,50.79,50.83,49.95,50.03,290037.0,49.6038,49.6429,48.7835,48.8616,290037.0
2018-02-05 15:10:00,49.99,50.89,49.75,50.45,302829.0,48.8225,49.7015,48.5881,49.2718,302829.0
2018-02-05 15:20:00,50.48,50.96,50.33,50.85,202068.0,49.3011,49.7699,49.1546,49.6624,202068.0
2018-02-05 15:30:00,50.85,50.88,50.48,50.48,206978.0,49.6624,49.6917,49.3011,49.3011,206978.0
2018-02-05 15:40:00,50.48,50.66,50.08,50.08,287057.0,49.3011,49.4769,48.9104,48.9104,287057.0
2018-02-05 15:50:00,50.08,50.22,49.75,49.75,695176.0,48.9104,49.0472,48.5881,48.5881,695176.0
2018-02-06 09:30:00,49.32,49.79,48.79,49.75,343765.0,48.1682,48.6272,47.6505,48.5881,343765.0
2018-02-06 09:40:00,49.71,50.13,49.51,50.03,295946.0,48.5491,48.9593,48.3537,48.8616,295946.0
2018-02-06 09:50:00,50.03,50.67,49.98,50.21,270205.0,48.8616,49.4866,48.8128,49.0374,270205.0
2018-02-06 10:00:00,50.22,50.64,50.13,50.33,195306.0,49.0472,49.4573,48.9593,49.1546,195306.0
2018-02-06 10:10:00,50.37,50.56,49.87,50.2,207987.0,49.1936,49.3792,48.7053,49.0276,207987.0
2018-02-06 10:20:00,50.2,50.39,49.93,50.13,201313.0,49.0276,49.2132,48.7639,48.9593,201313.0
2018-02-06 10:30:00,50.16,50.19,49.94,50.06,138298.0,48.9886,49.0179,48.7737,48.8909,138298.0
2018-02-06 10:40:00,50.04,50.4,49.95,50.3,254615.0,48.8714,49.2229,48.7835,49.1253,254615.0
2018-02-06 10:50:00,50.28,50.62,50.19,50.23,104321.0,49.1058,49.4378,49.0179,49.0569,104321.0
2018-02-06 11:00:00,50.18,50.29,49.87,50.05,105824.0,49.0081,49.1155,48.7053,48.8811,105824.0
2018-02-06 11:10:00,50.04,50.19,49.9,50.12,88683.0,48.8714,49.0179,48.7346,48.9495,88683.0
2018-02-06 11:20:00,50.1,50.18,49.92,50.04,86128.0,48.93,49.0081,48.7542,48.8714,86128.0
2018-02-06 11:30:00,50.08,50.08,49.84,49.87,91102.0,48.9104,48.9104,48.676,48.7053,91102.0
2018-02-06 11:40:00,49.88,50.11,49.88,50.11,81859.0,48.7151,48.9397,48.7151,48.9397,81859.0
2018-02-06 11:50:00,50.13,50.24,49.96,49.98,96899.0,48.9593,49.0667,48.7932,48.8128,96899.0
2018-02-06 12:00:00,49.99,50.26,49.97,50.26,59343.0,48.8225,49.0862,48.803,49.0862,59343.0
2018-02-06 12:10:00,50.26,50.45,50.14,50.26,67018.0,49.0862,49.2718,48.969,49.0862,67018.0
2018-02-06 12:20:00,50.25,50.52,50.15,50.47,118893.0,49.0765,49.3401,48.9788,49.2913,118893.0
2018-02-06 12:30:00,50.45,50.69,50.39,50.68,95375.0,49.2718,49.5062,49.2132,49.4964,95375.0
2018-02-06 12:40:00,50.68,50.69,50.17,50.26,110516.0,49.4964,49.5062,48.9983,49.0862,110516.0
2018-02-06 12:50:00,50.26,50.27,50.01,50.16,69370.0,49.0862,49.096,48.8421,48.9886,69370.0
2018-02-06 13:00:00,50.14,50.15,49.97,50.01,120583.0,48.969,48.9788,48.803,48.8421,120583.0
2018-02-06 13:10:00,50.01,50.25,49.98,50.25,82055.0,48.8421,49.0765,48.8128,49.0765,82055.0
2018-02-06 13:20:00,50.27,50.29,50.16,50.25,67658.0,49.096,49.1155,48.9886,49.0765,67658.0
2018-02-06 13:30:00,50.25,50.26,49.91,50.09,85018.0,49.0765,49.0862,48.7444,48.9202,85018.0
2018-02-06 13:40:00,50.07,50.11,49.89,49.94,87746.0,48.9007,48.9397,48.7249,48.7737,87746.0
2018-02-06 13:50:00,49.94,50.0,49.87,49.87,85391.0,48.7737,48.8323,48.7053,48.7053,85391.0
2018-02-06 14:00:00,49.87,49.98,49.86,49.91,69856.0,48.7053,48.8128,48.6956,48.7444,69856.0
2018-02-06 14:10:00,49.91,50.15,49.86,49.92,99036.0,48.7444,48.9788,48.6956,48.7542,99036.0
2018-02-06 14:20:00,49.9,49.96,49.82,49.94,78385.0,48.7346,48.7932,48.6565,48.7737,78385.0
2018-02-06 14:30:00,49.9,50.29,49.88,50.14,77562.0,48.7346,49.1155,48.7151,48.969,77562.0
2018-02-06 14:40:00,50.15,50.45,50.06,50.44,74177.0,48.9788,49.2718,48.8909,49.262,74177.0
2018-02-06 14:50:00,50.42,50.73,50.28,50.68,93589.0,49.2425,49.5452,49.1058,49.4964,93589.0
2018-02-06 15:00:00,50.68,51.23,50.68,51.21,137569.0,49.4964,50.0336,49.4964,50.014,137569.0
2018-02-06 15:10:00,51.2,51.23,50.84,50.88,192806.0,50.0043,50.0336,49.6527,49.6917,192806.0
2018-02-06 15:20:00,50.87,51.08,50.8,51.05,118496.0,49.682,49.8871,49.6136,49.8578,118496.0
2018-02-06 15:30:00,51.07,51.35,50.88,51.32,179734.0,49.8773,50.1508,49.6917,50.1215,179734.0
2018-02-06 15:40:00,51.35,51.5,51.03,51.03,273582.0,50.1508,50.2973,49.8382,49.8382,273582.0
2018-02-06 15:50:00,51.0,51.21,50.91,51.2,604540.0,49.8089,50.014,49.721,50.0043,604540.0
2018-02-07 09:30:00,50.95,51.6,50.89,51.58,131318.0,49.7601,50.3949,49.7015,50.3754,131318.0
2018-02-07 09:40:00,51.58,51.9,51.55,51.66,249701.0,50.3754,50.6879,50.3461,50.4535,249701.0
2018-02-07 09:50:00,51.66,51.79,51.62,51.71,81584.0,50.4535,50.5805,50.4145,50.5024,81584.0
2018-02-07 10:00:00,51.71,51.92,51.56,51.81,89484.0,50.5024,50.7074,50.3559,50.6,89484.0
2018-02-07 10:10:00,51.79,51.87,51.65,51.75,142280.0,50.5805,50.6586,50.4438,50.5414,142280.0
2018-02-07 10:20:00,51.72,51.76,51.57,51.66,85308.0,50.5121,50.5512,50.3656,50.4535,85308.0
2018-02-07 10:30:00,51.62,51.7,51.52,51.66,180135.0,50.4145,50.4926,50.3168,50.4535,180135.0
2018-02-07 10:40:00,51.66,51.78,51.6,51.75,88867.0,50.4535,50.5707,50.3949,50.5414,88867.0
2018-02-07 10:50:00,51.8,51.84,51.64,51.74,42067.0,50.5903,50.6293,50.434,50.5317,42067.0
2018-02-07 11:00:00,51.76,51.84,51.67,51.75,50773.0,50.5512,50.6293,50.4633,50.5414,50773.0
2018-02-07 11:10:00,51.72,51.98,51.66,51.88,69848.0,50.5121,50.766,50.4535,50.6684,69848.0
2018-02-07 11:20:00,51.9,51.96,51.84,51.86,103987.0,50.6879,50.7465,50.6293,50.6489,103987.0
2018-02-07 11:30:00,51.85,51.86,51.7,51.74,63898.0,50.6391,50.6489,50.4926,50.5317,63898.0
2018-02-07 11:40:00,51.72,51.79,51.57,51.62,43573.0,50.5121,50.5805,50.3656,50.4145,43573.0
2018-02-07 11:50:00,51.59,51.72,51.51,51.69,109328.0,50.3852,50.5121,50.307,50.4828,109328.0
2018-02-07 12:00:00,51.7,51.75,51.62,51.7,49473.0,50.4926,50.5414,50.4145,50.4926,49473.0
2018-02-07 12:10:00,51.7,51.93,51.66,51.82,76159.0,50.4926,50.7172,50.4535,50.6098,76159.0
2018-02-07 12:20:00,51.81,51.98,51.77,51.97,112091.0,50.6,50.766,50.561,50.7563,112091.0
2018-02-07 12:30:00,51.98,51.98,51.71,51.73,80364.0,50.766,50.766,50.5024,50.5219,80364.0
2018-02-07 12:40:00,51.73,51.87,51.67,51.7,81758.0,50.5219,50.6586,50.4633,50.4926,81758.0
2018-02-07 12:50:00,51.67,51.82,51.6,51.78,66871.0,50.4633,50.6098,50.3949,50.5707,66871.0
2018-02-07 13:00:00,51.78,51.85,51.52,51.55,53509.0,50.5707,50.6391,50.3168,50.3461,53509.0
2018-02-07 13:10:00,51.56,51.61,51.32,51.61,116419.0,50.3559,50.4047,50.1215,50.4047,116419.0
2018-02-07 13:20:00,51.61,51.62,51.42,51.6,84499.0,50.4047,50.4145,50.2191,50.3949,84499.0
2018-02-07 13:30:00,51.61,51.87,51.53,51.77,46168.0,50.4047,50.6586,50.3266,50.561,46168.0
2018-02-07 13:40:00,51.82,51.93,51.78,51.78,47409.0,50.6098,50.7172,50.5707,50.5707,47409.0
2018-02-07 13:50:00,51.77,51.77,51.58,51.64,44028.0,50.561,50.561,50.3754,50.434,44028.0
2018-02-07 14:00:00,51.63,51.63,51.46,51.5,47064.0,50.4242,50.4242,50.2582,50.2973,47064.0
2018-02-07 14:10:00,51.52,51.69,51.52,51.68,47057.0,50.3168,50.4828,50.3168,50.4731,47057.0
2018-02-07 14:20:00,51.7,51.77,51.63,51.75,33045.0,50.4926,50.561,50.4242,50.5414,33045.0
2018-02-07 14:30:00,51.77,51.85,51.71,51.71,51997.0,50.561,50.6391,50.5024,50.5024,51997.0
2018-02-07 14:40:00,51.73,51.76,51.58,51.62,130763.0,50.5219,50.5512,50.3754,50.4145,130763.0
2018-02-07 14:50:00,51.62,51.66,51.44,51.65,123063.0,50.4145,50.4535,50.2387,50.4438,123063.0
2018-02-07 15:00:00,51.65,51.81,51.61,51.76,92351.0,50.4438,50.6,50.4047,50.5512,92351.0
2018-02-07 15:10:00,51.76,51.86,51.68,51.77,89676.0,50.5512,50.6489,50.4731,50.561,89676.0
2018-02-07 15:20:00,51.78,51.97,51.77,51.88,123321.0,50.5707,50.7563,50.561,50.6684,123321.0
2018-02-07 15:30:00,51.89,51.93,51.77,51.87,91849.0,50.6782,50.7172,50.561,50.6586,91849.0
2018-02-07 15:40:00,51.87,51.91,51.59,51.65,155061.0,50.6586,50.6977,50.3852,50.4438,155061.0
2018-02-07 15:50:00,51.63,51.69,51.39,51.41,459040.0,50.4242,50.4828,50.1898,50.2094,459040.0
2018-02-08 09:30:00,51.44,51.44,51.06,51.12,144704.0,50.2387,50.2387,49.8675,49.9261,144704.0
2018-02-08 09:40:00,51.14,51.29,51.06,51.12,79955.0,49.9457,50.0922,49.8675,49.9261,79955.0
2018-02-08 09:50:00,51.12,51.46,51.06,51.33,80705.0,49.9261,50.2582,49.8675,50.1312,80705.0
2018-02-08 10:00:00,51.31,51.43,51.13,51.37,56187.0,50.1117,50.2289,49.9359,50.1703,56187.0
2018-02-08 10:10:00,51.35,51.37,51.22,51.28,52573.0,50.1508,50.1703,50.0238,50.0824,52573.0
2018-02-08 10:20:00,51.26,51.33,51.06,51.1,67670.0,50.0629,50.1312,49.8675,49.9066,67670.0
2018-02-08 10:30:00,51.07,51.18,50.99,51.14,92663.0,49.8773,49.9847,49.7992,49.9457,92663.0
2018-02-08 10:40:00,51.11,51.2,50.88,50.95,44090.0,49.9164,50.0043,49.6917,49.7601,44090.0
2018-02-08 10:50:00,50.92,50.93,50.72,50.83,47808.0,49.7308,49.7406,49.5355,49.6429,47808.0
2018-02-08 11:00:00,50.81,50.9,50.74,50.77,61134.0,49.6234,49.7113,49.555,49.5843,61134.0
2018-02-08 11:10:00,50.79,50.84,50.54,50.55,58192.0,49.6038,49.6527,49.3597,49.3694,58192.0
2018-02-08 11:20:00,50.57,50.62,50.36,50.49,76161.0,49.389,49.4378,49.1839,49.3108,76161.0
2018-02-08 11:30:00,50.5,50.65,50.39,50.58,68903.0,49.3206,49.4671,49.2132,49.3987,68903.0
2018-02-08 11:40:00,50.6,50.63,50.44,50.56,65862.0,49.4183,49.4476,49.262,49.3792,65862.0
2018-02-08 11:50:00,50.57,50.88,50.56,50.71,55346.0,49.389,49.6917,49.3792,49.5257,55346.0
2018-02-08 12:00:00,50.69,50.7,50.44,50.45,86829.0,49.5062,49.5159,49.262,49.2718,86829.0
2018-02-08 12:10:00,50.44,50.47,50.27,50.31,82764.0,49.262,49.2913,49.096,49.1351,82764.0
2018-02-08 12:20:00,50.29,50.32,50.03,50.14,57025.0,49.1155,49.1448,48.8616,48.969,57025.0
2018-02-08 12:30:00,50.16,50.23,50.0,50.19,92609.0,48.9886,49.0569,48.8323,49.0179,92609.0
2018-02-08 12:40:00,50.16,50.33,50.02,50.08,54023.0,48.9886,49.1546,48.8518,48.9104,54023.0
2018-02-08 12:50:00,50.05,50.05,49.68,49.76,139578.0,48.8811,48.8811,48.5198,48.5979,139578.0
2018-02-08 13:00:00,49.74,49.86,49.64,49.82,152738.0,48.5784,48.6956,48.4807,48.6565,152738.0
2018-02-08 13:10:00,49.78,49.85,49.66,49.77,186876.0,48.6174,48.6858,48.5002,48.6077,186876.0
2018-02-08 13:20:00,49.78,49.83,49.51,49.51,128997.0,48.6174,48.6663,48.3537,48.3537,128997.0
2018-02-08 13:30:00,49.52,49.85,49.51,49.83,84806.0,48.3635,48.6858,48.3537,48.6663,84806.0
2018-02-08 13:40:00,49.85,50.09,49.83,49.86,80978.0,48.6858,48.9202,48.6663,48.6956,80978.0
2018-02-08 13:50:00,49.88,49.95,49.75,49.84,75422.0,48.7151,48.7835,48.5881,48.676,75422.0
2018-02-08 14:00:00,49.84,49.86,49.64,49.76,55349.0,48.676,48.6956,48.4807,48.5979,55349.0
2018-02-08 14:10:00,49.77,49.83,49.69,49.78,79625.0,48.6077,48.6663,48.5295,48.6174,79625.0
2018-02-08 14:20:00,49.79,49.85,49.55,49.62,119592.0,48.6272,48.6858,48.3928,48.4612,119592.0
2018-02-08 14:30:00,49.59,49.62,49.44,49.54,128789.0,48.4319,48.4612,48.2854,48.383,128789.0
2018-02-08 14:40:00,49.53,49.55,49.4,49.43,110879.0,48.3733,48.3928,48.2463,48.2756,110879.0
2018-02-08 14:50:00,49.44,49.45,49.2,49.27,156491.0,48.2854,48.2951,48.051,48.1193,156491.0
2018-02-08 15:00:00,49.28,49.49,49.21,49.23,128329.0,48.1291,48.3342,48.0607,48.0803,128329.0
2018-02-08 15:10:00,49.21,49.3,49.17,49.19,85538.0,48.0607,48.1486,48.0217,48.0412,85538.0
2018-02-08 15:20:00,49.2,49.34,49.11,49.12,196815.0,48.051,48.1877,47.9631,47.9728,196815.0
2018-02-08 15:30:00,49.11,49.17,48.91,48.94,273839.0,47.9631,48.0217,47.7677,47.797,273839.0
2018-02-08 15:40:00,48.93,49.18,48.8,48.86,392708.0,47.7873,48.0314,47.6603,47.7189,392708.0
2018-02-08 15:50:00,48.86,48.92,48.51,48.59,1029567.0,47.7189,47.7775,47.3771,47.4552,1029567.0
2018-02-09 09:30:00,49.7,49.73,48.75,48.75,257372.0,48.5393,48.5686,47.6115,47.6115,257372.0
2018-02-09 09:40:00,48.76,49.16,48.67,48.96,136866.0,47.6212,48.0119,47.5334,47.8166,136866.0
2018-02-09 09:50:00,49.0,49.21,48.9,48.99,97313.0,47.8556,48.0607,47.758,47.8459,97313.0
2018-02-09 10:00:00,49.05,49.05,48.5,48.63,229556.0,47.9045,47.9045,47.3673,47.4943,229556.0
2018-02-09 10:10:00,48.64,48.71,48.54,48.65,82884.0,47.5041,47.5724,47.4064,47.5138,82884.0
2018-02-09 10:20:00,48.63,48.64,48.44,48.48,111858.0,47.4943,47.5041,47.3087,47.3478,111858.0
2018-02-09 10:30:00,48.48,48.54,48.41,48.46,211358.0,47.3478,47.4064,47.2794,47.3283,211358.0
2018-02-09 10:40:00,48.45,48.47,47.53,47.62,298752.0,47.3185,47.338,46.42,46.5079,298752.0
2018-02-09 10:50:00,47.64,48.03,47.53,47.83,163224.0,46.5274,46.9083,46.42,46.713,163224.0
2018-02-09 11:00:00,47.85,48.12,47.8,47.84,96126.0,46.7325,46.9962,46.6837,46.7227,96126.0
2018-02-09 11:10:00,47.82,47.93,47.63,47.71,95504.0,46.7032,46.8106,46.5176,46.5958,95504.0
2018-02-09 11:20:00,47.73,47.92,47.72,47.86,90193.0,46.6153,46.8009,46.6055,46.7423,90193.0
2018-02-09 11:30:00,47.84,47.95,47.82,47.87,83504.0,46.7227,46.8302,46.7032,46.752,83504.0
2018-02-09 11:40:00,47.87,47.87,47.41,47.42,116136.0,46.752,46.752,46.3028,46.3125,116136.0
2018-02-09 11:50:00,47.43,47.67,47.37,47.54,117909.0,46.3223,46.5567,46.2637,46.4297,117909.0
2018-02-09 12:00:00,47.54,47.57,47.04,47.05,136659.0,46.4297,46.459,45.9414,45.9512,136659.0
2018-02-09 12:10:00,47.02,47.28,46.98,47.18,150885.0,45.9219,46.1758,45.8828,46.0781,150885.0
2018-02-09 12:20:00,47.17,47.45,46.8,46.8,171305.0,46.0684,46.3418,45.707,45.707,171305.0
2018-02-09 12:30:00,46.8,47.01,46.8,46.86,100058.0,45.707,45.9121,45.707,45.7656,100058.0
2018-02-09 12:40:00,46.84,46.84,46.61,46.78,124193.0,45.7461,45.7461,45.5215,45.6875,124193.0
2018-02-09 12:50:00,46.79,47.3,46.76,47.29,113659.0,45.6973,46.1953,45.668,46.1856,113659.0
2018-02-09 13:00:00,47.29,47.29,46.98,46.99,125093.0,46.1856,46.1856,45.8828,45.8926,125093.0
2018-02-09 13:10:00,46.98,47.0,46.67,46.77,112274.0,45.8828,45.9024,45.5801,45.6777,112274.0
2018-02-09 13:20:00,46.8,46.92,46.45,46.53,118402.0,45.707,45.8242,45.3652,45.4433,118402.0
2018-02-09 13:30:00,46.5,46.67,46.33,46.43,83938.0,45.414,45.5801,45.248,45.3457,83938.0
2018-02-09 13:40:00,46.39,47.0,46.39,46.91,121964.0,45.3066,45.9024,45.3066,45.8145,121964.0
2018-02-09 13:50:00,46.92,47.33,46.87,47.09,113950.0,45.8242,46.2246,45.7754,45.9903,113950.0
2018-02-09 14:00:00,47.11,47.64,47.07,47.5,114361.0,46.0098,46.5274,45.9707,46.3907,114361.0
2018-02-09 14:10:00,47.5,47.89,47.47,47.85,105058.0,46.3907,46.7716,46.3614,46.7325,105058.0
2018-02-09 14:20:00,47.84,48.33,47.75,47.75,170696.0,46.7227,47.2013,46.6348,46.6348,170696.0
2018-02-09 14:30:00,47.75,47.87,47.32,47.6,200047.0,46.6348,46.752,46.2149,46.4883,200047.0
2018-02-09 14:40:00,47.62,47.85,47.54,47.68,194459.0,46.5079,46.7325,46.4297,46.5665,194459.0
2018-02-09 14:50:00,47.66,47.93,47.59,47.62,64145.0,46.5469,46.8106,46.4786,46.5079,64145.0
2018-02-09 15:00:00,47.62,47.62,47.27,47.33,121511.0,46.5079,46.5079,46.166,46.2246,121511.0
2018-02-09 15:10:00,47.34,47.73,47.25,47.68,108967.0,46.2344,46.6153,46.1465,46.5665,108967.0
2018-02-09 15:20:00,47.69,47.86,47.59,47.71,89587.0,46.5762,46.7423,46.4786,46.5958,89587.0
2018-02-09 15:30:00,47.73,48.09,47.7,48.04,182125.0,46.6153,46.9669,46.586,46.9181,182125.0
2018-02-09 15:40:00,48.03,48.71,48.02,48.55,266863.0,46.9083,47.5724,46.8985,47.4162,266863.0
2018-02-09 15:50:00,48.55,48.78,48.19,48.33,652496.0,47.4162,47.6408,47.0646,47.2013,652496.0
2018-02-12 09:30:00,48.79,49.26,48.77,49.1,161442.0,47.6505,48.1096,47.631,47.9533,161442.0
2018-02-12 09:40:00,49.11,49.49,49.01,49.09,158172.0,47.9631,48.3342,47.8654,47.9435,158172.0
2018-02-12 09:50:00,49.05,49.14,48.92,49.05,84436.0,47.9045,47.9924,47.7775,47.9045,84436.0
2018-02-12 10:00:00,49.06,49.34,49.06,49.08,99016.0,47.9142,48.1877,47.9142,47.9338,99016.0
2018-02-12 10:10:00,49.09,49.18,48.98,48.99,91750.0,47.9435,48.0314,47.8361,47.8459,91750.0
2018-02-12 10:20:00,48.98,48.99,48.65,48.87,115054.0,47.8361,47.8459,47.5138,47.7287,115054.0
2018-02-12 10:30:00,48.86,49.16,48.76,49.05,100299.0,47.7189,48.0119,47.6212,47.9045,100299.0
2018-02-12 10:40:00,49.05,49.27,48.93,49.27,113014.0,47.9045,48.1193,47.7873,48.1193,113014.0
2018-02-12 10:50:00,49.28,49.31,48.93,49.12,90423.0,48.1291,48.1584,47.7873,47.9728,90423.0
2018-02-12 11:00:00,49.12,49.17,48.91,49.03,78922.0,47.9728,48.0217,47.7677,47.8849,78922.0
2018-02-12 11:10:00,49.01,49.27,48.93,49.23,60434.0,47.8654,48.1193,47.7873,48.0803,60434.0
2018-02-12 11:20:00,49.25,49.34,49.21,49.25,51971.0,48.0998,48.1877,48.0607,48.0998,51971.0
2018-02-12 11:30:00,49.24,49.41,49.13,49.41,113674.0,48.09,48.2561,47.9826,48.2561,113674.0
2018-02-12 11:40:00,49.41,49.65,49.38,49.61,124101.0,48.2561,48.4905,48.2268,48.4514,124101.0
2018-02-12 11:50:00,49.63,49.87,49.52,49.82,106074.0,48.4709,48.7053,48.3635,48.6565,106074.0
2018-02-12 12:00:00,49.81,49.86,49.68,49.84,68067.0,48.6467,48.6956,48.5198,48.676,68067.0
2018-02-12 12:10:00,49.84,50.22,49.82,50.11,112425.0,48.676,49.0472,48.6565,48.9397,112425.0
2018-02-12 12:20:00,50.11,50.12,49.9,49.91,59000.0,48.9397,48.9495,48.7346,48.7444,59000.0
2018-02-12 12:30:00,49.9,49.98,49.79,49.95,56995.0,48.7346,48.8128,48.6272,48.7835,56995.0
2018-02-12 12:40:00,49.95,50.02,49.85,49.87,47844.0,48.7835,48.8518,48.6858,48.7053,47844.0
2018-02-12 12:50:00,49.88,50.03,49.83,49.86,60350.0,48.7151,48.8616,48.6663,48.6956,60350.0
2018-02-12 13:00:00,49.86,49.93,49.78,49.82,31826.0,48.6956,48.7639,48.6174,48.6565,31826.0
2018-02-12 13:10:00,49.82,49.98,49.81,49.84,67081.0,48.6565,48.8128,48.6467,48.676,67081.0
2018-02-12 13:20:00,49.84,49.99,49.8,49.99,26699.0,48.676,48.8225,48.637,48.8225,26699.0
2018-02-12 13:30:00,50.0,50.11,49.91,49.98,46074.0,48.8323,48.9397,48.7444,48.8128,46074.0
2018-02-12 13:40:00,49.98,50.01,49.92,49.93,49572.0,48.8128,48.8421,48.7542,48.7639,49572.0
2018-02-12 13:50:00,49.93,50.34,49.93,50.26,81647.0,48.7639,49.1643,48.7639,49.0862,81647.0
2018-02-12 14:00:00,50.27,50.29,50.0,50.01,58672.0,49.096,49.1155,48.8323,48.8421,58672.0
2018-02-12 14:10:00,50.02,50.07,49.99,50.04,53261.0,48.8518,48.9007,48.8225,48.8714,53261.0
2018-02-12 14:20:00,50.05,50.25,50.04,50.22,86171.0,48.8811,49.0765,48.8714,49.0472,86171.0
2018-02-12 14:30:00,50.22,50.34,50.22,50.28,63120.0,49.0472,49.1643,49.0472,49.1058,63120.0
2018-02-12 14:40:00,50.28,50.31,50.11,50.14,57383.0,49.1058,49.1351,48.9397,48.969,57383.0
2018-02-12 14:50:00,50.14,50.27,50.08,50.2,83760.0,48.969,49.096,48.9104,49.0276,83760.0
2018-02-12 15:00:00,50.2,50.32,50.16,50.28,61478.0,49.0276,49.1448,48.9886,49.1058,61478.0
2018-02-12 15:10:00,50.28,50.45,50.27,50.42,166747.0,49.1058,49.2718,49.096,49.2425,166747.0
2018-02-12 15:20:00,50.43,50.51,50.4,50.47,119048.0,49.2522,49.3304,49.2229,49.2913,119048.0
2018-02-12 15:30:00,50.47,50.49,50.11,50.22,341512.0,49.2913,49.3108,48.9397,49.0472,341512.0
2018-02-12 15:40:00,50.23,50.41,50.01,50.17,248107.0,49.0569,49.2327,48.8421,48.9983,248107.0
2018-02-12 15:50:00,50.17,50.28,49.97,50.09,617091.0,48.9983,49.1058,48.803,48.9202,617091.0
2018-02-13 09:30:00,49.7,50.34,49.65,50.19,136656.0,48.5393,49.1643,48.4905,49.0179,136656.0
2018-02-13 09:40:00,50.2,50.29,50.02,50.04,126097.0,49.0276,49.1155,48.8518,48.8714,126097.0
2018-02-13 09:50:00,50.02,50.2,49.9,49.94,77849.0,48.8518,49.0276,48.7346,48.7737,77849.0
2018-02-13 10:00:00,49.91,50.01,49.64,49.71,78139.0,48.7444,48.8421,48.4807,48.5491,78139.0
2018-02-13 10:10:00,49.73,49.83,49.71,49.72,56792.0,48.5686,48.6663,48.5491,48.5588,56792.0
2018-02-13 10:20:00,49.72,49.98,49.72,49.77,66327.0,48.5588,48.8128,48.5588,48.6077,66327.0
2018-02-13 10:30:00,49.78,49.97,49.75,49.97,39493.0,48.6174,48.803,48.5881,48.803,39493.0
2018-02-13 10:40:00,49.98,50.18,49.98,50.16,107488.0,48.8128,49.0081,48.8128,48.9886,107488.0
2018-02-13 10:50:00,50.16,50.27,50.07,50.25,80058.0,48.9886,49.096,48.9007,49.0765,80058.0
2018-02-13 11:00:00,50.24,50.31,50.09,50.09,48058.0,49.0667,49.1351,48.9202,48.9202,48058.0
2018-02-13 11:10:00,50.09,50.16,50.01,50.16,30899.0,48.9202,48.9886,48.8421,48.9886,30899.0
2018-02-13 11:20:00,50.16,50.3,50.09,50.25,64540.0,48.9886,49.1253,48.9202,49.0765,64540.0
2018-02-13 11:30:00,50.25,50.25,49.99,50.01,78967.0,49.0765,49.0765,48.8225,48.8421,78967.0
2018-02-13 11:40:00,50.0,50.14,50.0,50.13,57254.0,48.8323,48.969,48.8323,48.9593,57254.0
2018-02-13 11:50:00,50.13,50.14,50.0,50.01,69114.0,48.9593,48.969,48.8323,48.8421,69114.0
2018-02-13 12:00:00,50.0,50.07,50.0,50.03,25316.0,48.8323,48.9007,48.8323,48.8616,25316.0
2018-02-13 12:10:00,50.02,50.2,50.02,50.12,16322.0,48.8518,49.0276,48.8518,48.9495,16322.0
2018-02-13 12:20:00,50.12,50.12,50.02,50.02,17641.0,48.9495,48.9495,48.8518,48.8518,17641.0
2018-02-13 12:30:00,50.03,50.06,50.0,50.05,89850.0,48.8616,48.8909,48.8323,48.8811,89850.0
2018-02-13 12:40:00,50.06,50.13,50.05,50.12,27514.0,48.8909,48.9593,48.8811,48.9495,27514.0
2018-02-13 12:50:00,50.12,50.17,50.11,50.11,32158.0,48.9495,48.9983,48.9397,48.9397,32158.0
2018-02-13 13:00:00,50.1,50.12,50.07,50.12,19332.0,48.93,48.9495,48.9007,48.9495,19332.0
2018-02-13 13:10:00,50.12,50.32,50.1,50.29,35115.0,48.9495,49.1448,48.93,49.1155,35115.0
2018-02-13 13:20:00,50.3,50.47,50.3,50.39,45469.0,49.1253,49.2913,49.1253,49.2132,45469.0
2018-02-13 13:30:00,50.38,50.61,50.35,50.6,45168.0,49.2034,49.428,49.1741,49.4183,45168.0
2018-02-13 13:40:00,50.6,50.6,50.44,50.44,36570.0,49.4183,49.4183,49.262,49.262,36570.0
2018-02-13 13:50:00,50.45,50.47,50.37,50.43,41628.0,49.2718,49.2913,49.1936,49.2522,41628.0
2018-02-13 14:00:00,50.42,50.49,50.38,50.46,33756.0,49.2425,49.3108,49.2034,49.2815,33756.0
2018-02-13 14:10:00,50.46,50.52,50.37,50.38,38781.0,49.2815,49.3401,49.1936,49.2034,38781.0
2018-02-13 14:20:00,50.39,50.41,50.31,50.34,23544.0,49.2132,49.2327,49.1351,49.1643,23544.0
2018-02-13 14:30:00,50.34,50.41,50.33,50.35,57794.0,49.1643,49.2327,49.1546,49.1741,57794.0
2018-02-13 14:40:00,50.36,50.41,50.33,50.41,37604.0,49.1839,49.2327,49.1546,49.2327,37604.0
2018-02-13 14:50:00,50.41,50.58,50.41,50.5,112620.0,49.2327,49.3987,49.2327,49.3206,112620.0
2018-02-13 15:00:00,50.5,50.55,50.49,50.51,129020.0,49.3206,49.3694,49.3108,49.3304,129020.0
2018-02-13 15:10:00,50.5,50.63,50.49,50.59,114840.0,49.3206,49.4476,49.3108,49.4085,114840.0
2018-02-13 15:20:00,50.59,50.61,50.53,50.6,114513.0,49.4085,49.428,49.3499,49.4183,114513.0
2018-02-13 15:30:00,50.61,50.79,50.57,50.78,177749.0,49.428,49.6038,49.389,49.5941,177749.0
2018-02-13 15:40:00,50.79,50.82,50.64,50.76,231939.0,49.6038,49.6331,49.4573,49.5745,231939.0
2018-02-13 15:50:00,50.76,50.92,50.76,50.86,477874.0,49.5745,49.7308,49.5745,49.6722,477874.0
2018-02-14 09:30:00,50.24,50.76,50.11,50.46,317130.0,49.0667,49.5745,48.9397,49.2815,317130.0
2018-02-14 09:40:00,50.5,50.73,50.38,50.55,98374.0,49.3206,49.5452,49.2034,49.3694,98374.0
2018-02-14 09:50:00,50.56,50.84,50.52,50.67,177562.0,49.3792,49.6527,49.3401,49.4866,177562.0
2018-02-14 10:00:00,50.68,51.03,50.62,51.0,156501.0,49.4964,49.8382,49.4378,49.8089,156501.0
2018-02-14 10:10:00,50.98,51.13,50.88,51.09,120055.0,49.7894,49.9359,49.6917,49.8968,120055.0
2018-02-14 10:20:00,51.1,51.23,50.94,51.09,244610.0,49.9066,50.0336,49.7503,49.8968,244610.0
2018-02-14 10:30:00,51.07,51.42,51.07,51.41,98647.0,49.8773,50.2191,49.8773,50.2094,98647.0
2018-02-14 10:40:00,51.41,51.47,51.23,51.37,90372.0,50.2094,50.268,50.0336,50.1703,90372.0
2018-02-14 10:50:00,51.37,51.37,51.17,51.18,74548.0,50.1703,50.1703,49.975,49.9847,74548.0
2018-02-14 11:00:00,51.18,51.3,51.07,51.08,66876.0,49.9847,50.1019,49.8773,49.8871,66876.0
2018-02-14 11:10:00,51.08,51.2,51.07,51.12,155096.0,49.8871,50.0043,49.8773,49.9261,155096.0
2018-02-14 11:20:00,51.12,51.4,51.11,51.38,84806.0,49.9261,50.1996,49.9164,50.1801,84806.0
2018-02-14 11:30:00,51.39,51.39,51.12,51.37,75812.0,50.1898,50.1898,49.9261,50.1703,75812.0
2018-02-14 11:40:00,51.35,51.47,51.18,51.18,53420.0,50.1508,50.268,49.9847,49.9847,53420.0
2018-02-14 11:50:00,51.18,51.25,51.12,51.18,55332.0,49.9847,50.0531,49.9261,49.9847,55332.0
2018-02-14 12:00:00,51.18,51.23,51.14,51.15,61768.0,49.9847,50.0336,49.9457,49.9554,61768.0
2018-02-14 12:10:00,51.17,51.19,51.07,51.09,34693.0,49.975,49.9945,49.8773,49.8968,34693.0
2018-02-14 12:20:00,51.07,51.22,51.05,51.22,51299.0,49.8773,50.0238,49.8578,50.0238,51299.0
2018-02-14 12:30:00,51.21,51.21,51.05,51.1,73320.0,50.014,50.014,49.8578,49.9066,73320.0
2018-02-14 12:40:00,51.1,51.12,51.01,51.02,55496.0,49.9066,49.9261,49.8187,49.8285,55496.0
2018-02-14 12:50:00,51.04,51.29,51.03,51.29,67386.0,49.848,50.0922,49.8382,50.0922,67386.0
2018-02-14 13:00:00,51.28,51.41,51.26,51.34,50799.0,50.0824,50.2094,50.0629,50.141,50799.0
2018-02-14 13:10:00,51.32,51.55,51.32,51.46,118735.0,50.1215,50.3461,50.1215,50.2582,118735.0
2018-02-14 13:20:00,51.46,51.55,51.39,51.41,47407.0,50.2582,50.3461,50.1898,50.2094,47407.0
2018-02-14 13:30:00,51.4,51.48,51.35,51.42,35919.0,50.1996,50.2777,50.1508,50.2191,35919.0
2018-02-14 13:40:00,51.41,51.56,51.36,51.52,45314.0,50.2094,50.3559,50.1605,50.3168,45314.0
2018-02-14 13:50:00,51.52,51.52,51.42,51.44,37474.0,50.3168,50.3168,50.2191,50.2387,37474.0
2018-02-14 14:00:00,51.44,51.51,51.34,51.36,65001.0,50.2387,50.307,50.141,50.1605,65001.0
2018-02-14 14:10:00,51.36,51.46,51.35,51.4,65105.0,50.1605,50.2582,50.1508,50.1996,65105.0
2018-02-14 14:20:00,51.4,51.45,51.26,51.26,62357.0,50.1996,50.2484,50.0629,50.0629,62357.0
2018-02-14 14:30:00,51.27,51.31,51.24,51.31,48827.0,50.0726,50.1117,50.0433,50.1117,48827.0
2018-02-14 14:40:00,51.31,51.32,51.16,51.23,79025.0,50.1117,50.1215,49.9652,50.0336,79025.0
2018-02-14 14:50:00,51.23,51.3,51.23,51.25,42368.0,50.0336,50.1019,50.0336,50.0531,42368.0
2018-02-14 15:00:00,51.26,51.46,51.26,51.41,64297.0,50.0629,50.2582,50.0629,50.2094,64297.0
2018-02-14 15:10:00,51.4,51.47,51.38,51.45,59792.0,50.1996,50.268,50.1801,50.2484,59792.0
2018-02-14 15:20:00,51.44,51.45,51.26,51.3,78840.0,50.2387,50.2484,50.0629,50.1019,78840.0
2018-02-14 15:30:00,51.3,51.36,51.27,51.32,105181.0,50.1019,50.1605,50.0726,50.1215,105181.0
2018-02-14 15:40:00,51.31,51.35,51.23,51.31,222173.0,50.1117,50.1508,50.0336,50.1117,222173.0
2018-02-14 15:50:00,51.31,51.31,51.04,51.07,648813.0,50.1117,50.1117,49.848,49.8773,648813.0
2018-02-15 09:30:00,51.46,51.81,51.32,51.71,221910.0,50.2582,50.6,50.1215,50.5024,221910.0
2018-02-15 09:40:00,51.71,51.86,51.64,51.77,95566.0,50.5024,50.6489,50.434,50.561,95566.0
2018-02-15 09:50:00,51.75,51.88,51.69,51.83,42414.0,50.5414,50.6684,50.4828,50.6196,42414.0
2018-02-15 10:00:00,51.84,51.86,51.44,51.47,73501.0,50.6293,50.6489,50.2387,50.268,73501.0
2018-02-15 10:10:00,51.49,51.59,51.35,51.47,75002.0,50.2875,50.3852,50.1508,50.268,75002.0
2018-02-15 10:20:00,51.47,51.59,51.43,51.48,38506.0,50.268,50.3852,50.2289,50.2777,38506.0
2018-02-15 10:30:00,51.47,51.51,51.41,51.41,34788.0,50.268,50.307,50.2094,50.2094,34788.0
2018-02-15 10:40:00,51.41,51.43,51.25,51.25,97542.0,50.2094,50.2289,50.0531,50.0531,97542.0
2018-02-15 10:50:00,51.25,51.31,51.08,51.09,57547.0,50.0531,50.1117,49.8871,49.8968,57547.0
2018-02-15 11:00:00,51.07,51.16,50.94,51.15,53057.0,49.8773,49.9652,49.7503,49.9554,53057.0
2018-02-15 11:10:00,51.16,51.31,51.16,51.24,122415.0,49.9652,50.1117,49.9652,50.0433,122415.0
2018-02-15 11:20:00,51.23,51.45,51.23,51.43,30409.0,50.0336,50.2484,50.0336,50.2289,30409.0
2018-02-15 11:30:00,51.43,51.46,51.23,51.3,40408.0,50.2289,50.2582,50.0336,50.1019,40408.0
2018-02-15 11:40:00,51.28,51.34,51.27,51.29,51816.0,50.0824,50.141,50.0726,50.0922,51816.0
2018-02-15 11:50:00,51.3,51.32,51.16,51.17,52658.0,50.1019,50.1215,49.9652,49.975,52658.0
2018-02-15 12:00:00,51.18,51.26,51.1,51.17,34025.0,49.9847,50.0629,49.9066,49.975,34025.0
2018-02-15 12:10:00,51.17,51.23,51.13,51.23,18460.0,49.975,50.0336,49.9359,50.0336,18460.0
2018-02-15 12:20:00,51.22,51.27,51.2,51.22,33405.0,50.0238,50.0726,50.0043,50.0238,33405.0
2018-02-15 12:30:00,51.22,51.3,51.22,51.28,16271.0,50.0238,50.1019,50.0238,50.0824,16271.0
2018-02-15 12:40:00,51.29,51.42,51.27,51.35,77789.0,50.0922,50.2191,50.0726,50.1508,77789.0
2018-02-15 12:50:00,51.34,51.34,51.23,51.3,22424.0,50.141,50.141,50.0336,50.1019,22424.0
2018-02-15 13:00:00,51.33,51.53,51.33,51.52,25433.0,50.1312,50.3266,50.1312,50.3168,25433.0
2018-02-15 13:10:00,51.51,51.57,51.49,51.5,44255.0,50.307,50.3656,50.2875,50.2973,44255.0
2018-02-15 13:20:00,51.49,51.49,51.37,51.38,40568.0,50.2875,50.2875,50.1703,50.1801,40568.0
2018-02-15 13:30:00,51.37,51.4,51.34,51.35,17156.0,50.1703,50.1996,50.141,50.1508,17156.0
2018-02-15 13:40:00,51.34,51.5,51.34,51.46,32950.0,50.141,50.2973,50.141,50.2582,32950.0
2018-02-15 13:50:00,51.47,51.48,51.27,51.33,45384.0,50.268,50.2777,50.0726,50.1312,45384.0
2018-02-15 14:00:00,51.31,51.44,51.31,51.41,43968.0,50.1117,50.2387,50.1117,50.2094,43968.0
2018-02-15 14:10:00,51.4,51.41,51.3,51.38,22665.0,50.1996,50.2094,50.1019,50.1801,22665.0
2018-02-15 14:20:00,51.36,51.39,51.29,51.38,24120.0,50.1605,50.1898,50.0922,50.1801,24120.0
2018-02-15 14:30:00,51.38,51.45,51.37,51.4,28741.0,50.1801,50.2484,50.1703,50.1996,28741.0
2018-02-15 14:40:00,51.4,51.58,51.4,51.52,85738.0,50.1996,50.3754,50.1996,50.3168,85738.0
2018-02-15 14:50:00,51.52,51.52,51.39,51.44,32347.0,50.3168,50.3168,50.1898,50.2387,32347.0
2018-02-15 15:00:00,51.44,51.54,51.42,51.43,48605.0,50.2387,50.3363,50.2191,50.2289,48605.0
2018-02-15 15:10:00,51.43,51.55,51.39,51.55,48957.0,50.2289,50.3461,50.1898,50.3461,48957.0
2018-02-15 15:20:00,51.55,51.57,51.5,51.53,81135.0,50.3461,50.3656,50.2973,50.3266,81135.0
2018-02-15 15:30:00,51.53,51.57,51.44,51.54,122358.0,50.3266,50.3656,50.2387,50.3363,122358.0
2018-02-15 15:40:00,51.54,51.59,51.44,51.52,85768.0,50.3363,50.3852,50.2387,50.3168,85768.0
2018-02-15 15:50:00,51.53,51.68,51.52,51.67,259467.0,50.3266,50.4731,50.3168,50.4633,259467.0
2018-02-16 09:30:00,51.8,52.21,51.73,52.08,376098.0,50.5903,50.9907,50.5219,50.8637,376098.0
2018-02-16 09:40:00,52.08,52.13,51.9,51.96,244894.0,50.8637,50.9125,50.6879,50.7465,244894.0
2018-02-16 09:50:00,51.95,52.02,51.75,51.81,119705.0,50.7367,50.8051,50.5414,50.6,119705.0
2018-02-16 10:00:00,51.82,51.91,51.72,51.84,71598.0,50.6098,50.6977,50.5121,50.6293,71598.0
2018-02-16 10:10:00,51.85,51.85,51.7,51.8,84032.0,50.6391,50.6391,50.4926,50.5903,84032.0
2018-02-16 10:20:00,51.8,51.94,51.79,51.84,56587.0,50.5903,50.727,50.5805,50.6293,56587.0
2018-02-16 10:30:00,51.84,51.92,51.77,51.87,51286.0,50.6293,50.7074,50.561,50.6586,51286.0
2018-02-16 10:40:00,51.87,51.9,51.83,51.85,62123.0,50.6586,50.6879,50.6196,50.6391,62123.0
2018-02-16 10:50:00,51.85,51.86,51.69,51.7,61332.0,50.6391,50.6489,50.4828,50.4926,61332.0
2018-02-16 11:00:00,51.71,51.81,51.71,51.81,43256.0,50.5024,50.6,50.5024,50.6,43256.0
2018-02-16 11:10:00,51.82,51.89,51.8,51.8,48907.0,50.6098,50.6782,50.5903,50.5903,48907.0
2018-02-16 11:20:00,51.79,51.81,51.74,51.74,40026.0,50.5805,50.6,50.5317,50.5317,40026.0
2018-02-16 11:30:00,51.75,51.82,51.7,51.8,61859.0,50.5414,50.6098,50.4926,50.5903,61859.0
2018-02-16 11:40:00,51.81,51.85,51.77,51.85,41588.0,50.6,50.6391,50.561,50.6391,41588.0
2018-02-16 11:50:00,51.85,51.94,51.85,51.92,63362.0,50.6391,50.727,50.6391,50.7074,63362.0
2018-02-16 12:00:00,51.92,51.94,51.86,51.87,41883.0,50.7074,50.727,50.6489,50.6586,41883.0
2018-02-16 12:10:00,51.87,51.89,51.82,51.85,29849.0,50.6586,50.6782,50.6098,50.6391,29849.0
2018-02-16 12:20:00,51.85,51.85,51.7,51.72,33573.0,50.6391,50.6391,50.4926,50.5121,33573.0
2018-02-16 12:30:00,51.72,51.9,51.71,51.88,42067.0,50.5121,50.6879,50.5024,50.6684,42067.0
2018-02-16 12:40:00,51.88,51.88,51.72,51.73,54439.0,50.6684,50.6684,50.5121,50.5219,54439.0
2018-02-16 12:50:00,51.73,51.75,51.57,51.75,63489.0,50.5219,50.5414,50.3656,50.5414,63489.0
2018-02-16 13:00:00,51.76,51.87,51.7,51.77,85893.0,50.5512,50.6586,50.4926,50.561,85893.0
2018-02-16 13:10:00,51.77,51.77,51.56,51.56,49784.0,50.561,50.561,50.3559,50.3559,49784.0
2018-02-16 13:20:00,51.58,51.71,51.58,51.62,56229.0,50.3754,50.5024,50.3754,50.4145,56229.0
2018-02-16 13:30:00,51.63,51.83,51.56,51.78,87933.0,50.4242,50.6196,50.3559,50.5707,87933.0
2018-02-16 13:40:00,51.78,51.96,51.77,51.94,102216.0,50.5707,50.7465,50.561,50.727,102216.0
2018-02-16 13:50:00,51.92,51.98,51.78,51.82,87522.0,50.7074,50.766,50.5707,50.6098,87522.0
2018-02-16 14:00:00,51.84,51.89,51.75,51.76,45195.0,50.6293,50.6782,50.5414,50.5512,45195.0
2018-02-16 14:10:00,51.76,51.79,51.61,51.68,50477.0,50.5512,50.5805,50.4047,50.4731,50477.0
2018-02-16 14:20:00,51.67,51.69,51.53,51.69,42917.0,50.4633,50.4828,50.3266,50.4828,42917.0
2018-02-16 14:30:00,51.68,51.82,51.65,51.79,39320.0,50.4731,50.6098,50.4438,50.5805,39320.0
2018-02-16 14:40:00,51.79,51.8,51.64,51.76,32370.0,50.5805,50.5903,50.434,50.5512,32370.0
2018-02-16 14:50:00,51.76,51.91,51.68,51.89,42881.0,50.5512,50.6977,50.4731,50.6782,42881.0
2018-02-16 15:00:00,51.89,51.9,51.81,51.85,44552.0,50.6782,50.6879,50.6,50.6391,44552.0
2018-02-16 15:10:00,51.85,51.87,51.74,51.77,47124.0,50.6391,50.6586,50.5317,50.561,47124.0
2018-02-16 15:20:00,51.79,51.84,51.73,51.79,56952.0,50.5805,50.6293,50.5219,50.5805,56952.0
2018-02-16 15:30:00,51.79,51.85,51.71,51.76,94077.0,50.5805,50.6391,50.5024,50.5512,94077.0
2018-02-16 15:40:00,51.76,51.88,51.7,51.87,143237.0,50.5512,50.6684,50.4926,50.6586,143237.0
2018-02-16 15:50:00,51.87,51.87,51.56,51.59,387334.0,50.6586,50.6586,50.3559,50.3852,387334.0
2018-02-20 09:30:00,51.23,51.55,51.1,51.32,139058.0,50.0336,50.3461,49.9066,50.1215,139058.0
2018-02-20 09:40:00,51.31,51.4,51.22,51.36,89179.0,50.1117,50.1996,50.0238,50.1605,89179.0
2018-02-20 09:50:00,51.38,51.61,51.36,51.51,118393.0,50.1801,50.4047,50.1605,50.307,118393.0
2018-02-20 10:00:00,51.52,51.65,51.51,51.57,121721.0,50.3168,50.4438,50.307,50.3656,121721.0
2018-02-20 10:10:00,51.57,51.81,51.56,51.81,72200.0,50.3656,50.6,50.3559,50.6,72200.0
2018-02-20 10:20:00,51.81,52.09,51.81,51.9,122050.0,50.6,50.8735,50.6,50.6879,122050.0
2018-02-20 10:30:00,51.88,51.91,51.77,51.88,47042.0,50.6684,50.6977,50.561,50.6684,47042.0
2018-02-20 10:40:00,51.9,52.14,51.88,52.1,47911.0,50.6879,50.9223,50.6684,50.8832,47911.0
2018-02-20 10:50:00,52.09,52.1,51.86,51.86,31986.0,50.8735,50.8832,50.6489,50.6489,31986.0
2018-02-20 11:00:00,51.87,52.01,51.81,52.0,28943.0,50.6586,50.7953,50.6,50.7856,28943.0
2018-02-20 11:10:00,52.01,52.01,51.93,51.97,38736.0,50.7953,50.7953,50.7172,50.7563,38736.0
2018-02-20 11:20:00,51.97,52.19,51.97,52.14,55583.0,50.7563,50.9711,50.7563,50.9223,55583.0
2018-02-20 11:30:00,52.15,52.16,51.99,52.05,26334.0,50.9321,50.9418,50.7758,50.8344,26334.0
2018-02-20 11:40:00,52.04,52.16,52.04,52.11,41347.0,50.8246,50.9418,50.8246,50.893,41347.0
2018-02-20 11:50:00,52.11,52.17,52.1,52.16,26587.0,50.893,50.9516,50.8832,50.9418,26587.0
2018-02-20 12:00:00,52.16,52.23,51.99,52.01,42810.0,50.9418,51.0102,50.7758,50.7953,42810.0
2018-02-20 12:10:00,52.0,52.01,51.95,52.0,63452.0,50.7856,50.7953,50.7367,50.7856,63452.0
2018-02-20 12:20:00,51.99,52.19,51.99,52.12,50055.0,50.7758,50.9711,50.7758,50.9028,50055.0
2018-02-20 12:30:00,52.13,52.19,52.12,52.15,28352.0,50.9125,50.9711,50.9028,50.9321,28352.0
2018-02-20 12:40:00,52.15,52.19,52.12,52.14,28769.0,50.9321,50.9711,50.9028,50.9223,28769.0
2018-02-20 12:50:00,52.14,52.15,52.06,52.15,23719.0,50.9223,50.9321,50.8442,50.9321,23719.0
2018-02-20 13:00:00,52.14,52.15,51.95,51.97,37952.0,50.9223,50.9321,50.7367,50.7563,37952.0
2018-02-20 13:10:00,51.96,52.04,51.93,52.04,28923.0,50.7465,50.8246,50.7172,50.8246,28923.0
2018-02-20 13:20:00,52.04,52.04,51.99,52.0,47321.0,50.8246,50.8246,50.7758,50.7856,47321.0
2018-02-20 13:30:00,52.0,52.07,51.99,51.99,49902.0,50.7856,50.8539,50.7758,50.7758,49902.0
2018-02-20 13:40:00,52.0,52.09,51.98,52.09,37138.0,50.7856,50.8735,50.766,50.8735,37138.0
2018-02-20 13:50:00,52.09,52.1,51.97,52.03,46860.0,50.8735,50.8832,50.7563,50.8149,46860.0
2018-02-20 14:00:00,52.04,52.06,51.82,51.82,26378.0,50.8246,50.8442,50.6098,50.6098,26378.0
2018-02-20 14:10:00,51.83,51.83,51.72,51.78,34615.0,50.6196,50.6196,50.5121,50.5707,34615.0
2018-02-20 14:20:00,51.77,51.87,51.76,51.81,28543.0,50.561,50.6586,50.5512,50.6,28543.0
2018-02-20 14:30:00,51.8,51.97,51.77,51.96,25867.0,50.5903,50.7563,50.561,50.7465,25867.0
2018-02-20 14:40:00,51.95,51.95,51.86,51.86,33615.0,50.7367,50.7367,50.6489,50.6489,33615.0
2018-02-20 14:50:00,51.86,51.88,51.76,51.78,52671.0,50.6489,50.6684,50.5512,50.5707,52671.0
2018-02-20 15:00:00,51.78,51.84,51.66,51.66,60696.0,50.5707,50.6293,50.4535,50.4535,60696.0
2018-02-20 15:10:00,51.65,51.72,51.61,51.68,91008.0,50.4438,50.5121,50.4047,50.4731,91008.0
2018-02-20 15:20:00,51.68,51.75,51.59,51.75,154004.0,50.4731,50.5414,50.3852,50.5414,154004.0
2018-02-20 15:30:00,51.75,51.82,51.71,51.76,77949.0,50.5414,50.6098,50.5024,50.5512,77949.0
2018-02-20 15:40:00,51.75,51.85,51.71,51.79,128635.0,50.5414,50.6391,50.5024,50.5805,128635.0
2018-02-20 15:50:00,51.78,51.8,51.7,51.73,201429.0,50.5707,50.5903,50.4926,50.5219,201429.0
2018-02-21 09:30:00,51.96,52.43,51.82,52.39,217040.0,50.7465,51.2055,50.6098,51.1665,217040.0
2018-02-21 09:40:00,52.39,52.63,52.35,52.58,195925.0,51.1665,51.4009,51.1274,51.352,195925.0
2018-02-21 09:50:00,52.58,52.72,52.54,52.71,106068.0,51.352,51.4888,51.313,51.479,106068.0
2018-02-21 10:00:00,52.71,52.84,52.7,52.82,112970.0,51.479,51.606,51.4692,51.5864,112970.0
2018-02-21 10:10:00,52.82,52.95,52.8,52.9,120126.0,51.5864,51.7134,51.5669,51.6646,120126.0
2018-02-21 10:20:00,52.9,53.11,52.89,53.1,103601.0,51.6646,51.8697,51.6548,51.8599,103601.0
2018-02-21 10:30:00,53.1,53.35,53.1,53.22,140056.0,51.8599,52.1041,51.8599,51.9771,140056.0
2018-02-21 10:40:00,53.22,53.4,53.15,53.3,97717.0,51.9771,52.1529,51.9087,52.0552,97717.0
2018-02-21 10:50:00,53.32,53.36,53.25,53.31,125911.0,52.0748,52.1138,52.0064,52.065,125911.0
2018-02-21 11:00:00,53.31,53.32,53.08,53.08,69434.0,52.065,52.0748,51.8404,51.8404,69434.0
2018-02-21 11:10:00,53.08,53.16,53.04,53.14,60417.0,51.8404,51.9185,51.8013,51.899,60417.0
2018-02-21 11:20:00,53.15,53.27,53.12,53.27,35874.0,51.9087,52.0259,51.8794,52.0259,35874.0
2018-02-21 11:30:00,53.26,53.27,53.16,53.26,58275.0,52.0162,52.0259,51.9185,52.0162,58275.0
2018-02-21 11:40:00,53.26,53.31,53.21,53.21,23614.0,52.0162,52.065,51.9673,51.9673,23614.0
2018-02-21 11:50:00,53.22,53.22,53.09,53.12,62721.0,51.9771,51.9771,51.8501,51.8794,62721.0
2018-02-21 12:00:00,53.13,53.15,53.02,53.05,48153.0,51.8892,51.9087,51.7818,51.8111,48153.0
2018-02-21 12:10:00,53.05,53.2,53.03,53.2,37935.0,51.8111,51.9576,51.7915,51.9576,37935.0
2018-02-21 12:20:00,53.19,53.2,53.1,53.18,48077.0,51.9478,51.9576,51.8599,51.938,48077.0
2018-02-21 12:30:00,53.17,53.35,53.17,53.34,62681.0,51.9283,52.1041,51.9283,52.0943,62681.0
2018-02-21 12:40:00,53.34,53.39,53.26,53.39,45474.0,52.0943,52.1431,52.0162,52.1431,45474.0
2018-02-21 12:50:00,53.39,53.52,53.37,53.51,103772.0,52.1431,52.2701,52.1236,52.2603,103772.0
2018-02-21 13:00:00,53.51,53.51,53.42,53.43,52712.0,52.2603,52.2603,52.1724,52.1822,52712.0
2018-02-21 13:10:00,53.44,53.49,53.42,53.46,44526.0,52.192,52.2408,52.1724,52.2115,44526.0
2018-02-21 13:20:00,53.45,53.45,53.36,53.41,48395.0,52.2017,52.2017,52.1138,52.1627,48395.0
2018-02-21 13:30:00,53.42,53.54,53.4,53.5,85513.0,52.1724,52.2896,52.1529,52.2506,85513.0
2018-02-21 13:40:00,53.51,53.62,53.5,53.6,66539.0,52.2603,52.3677,52.2506,52.3482,66539.0
2018-02-21 13:50:00,53.6,53.6,53.52,53.53,35996.0,52.3482,52.3482,52.2701,52.2798,35996.0
2018-02-21 14:00:00,53.52,53.75,53.46,53.7,113211.0,52.2701,52.4947,52.2115,52.4459,113211.0
2018-02-21 14:10:00,53.71,53.86,53.63,53.73,143259.0,52.4556,52.6021,52.3775,52.4752,143259.0
2018-02-21 14:20:00,53.74,53.76,53.45,53.45,79834.0,52.4849,52.5045,52.2017,52.2017,79834.0
2018-02-21 14:30:00,53.45,53.5,53.35,53.44,98241.0,52.2017,52.2506,52.1041,52.192,98241.0
2018-02-21 14:40:00,53.43,53.54,53.37,53.38,64558.0,52.1822,52.2896,52.1236,52.1334,64558.0
2018-02-21 14:50:00,53.38,53.4,53.25,53.31,63576.0,52.1334,52.1529,52.0064,52.065,63576.0
2018-02-21 15:00:00,53.32,53.32,53.08,53.13,121789.0,52.0748,52.0748,51.8404,51.8892,121789.0
2018-02-21 15:10:00,53.12,53.23,53.03,53.19,167037.0,51.8794,51.9869,51.7915,51.9478,167037.0
2018-02-21 15:20:00,53.19,53.28,53.09,53.28,135784.0,51.9478,52.0357,51.8501,52.0357,135784.0
2018-02-21 15:30:00,53.28,53.35,53.15,53.15,118711.0,52.0357,52.1041,51.9087,51.9087,118711.0
2018-02-21 15:40:00,53.15,53.25,53.12,53.2,349317.0,51.9087,52.0064,51.8794,51.9576,349317.0
2018-02-21 15:50:00,53.11,53.2,52.76,52.78,890647.0,51.8697,51.9576,51.5278,51.5474,890647.0
2018-02-22 09:30:00,53.24,53.41,52.85,53.04,251338.0,51.9966,52.1627,51.6157,51.8013,251338.0
2018-02-22 09:40:00,53.05,53.38,52.99,53.08,130593.0,51.8111,52.1334,51.7525,51.8404,130593.0
2018-02-22 09:50:00,53.07,53.17,52.97,53.07,128713.0,51.8306,51.9283,51.7329,51.8306,128713.0
2018-02-22 10:00:00,53.09,53.21,52.9,53.2,91161.0,51.8501,51.9673,51.6646,51.9576,91161.0
2018-02-22 10:10:00,53.21,53.4,53.11,53.12,89195.0,51.9673,52.1529,51.8697,51.8794,89195.0
2018-02-22 10:20:00,53.11,53.2,53.04,53.13,46033.0,51.8697,51.9576,51.8013,51.8892,46033.0
2018-02-22 10:30:00,53.12,53.16,53.04,53.16,37903.0,51.8794,51.9185,51.8013,51.9185,37903.0
2018-02-22 10:40:00,53.17,53.18,53.08,53.14,48042.0,51.9283,51.938,51.8404,51.899,48042.0
2018-02-22 10:50:00,53.14,53.16,52.99,53.08,43647.0,51.899,51.9185,51.7525,51.8404,43647.0
2018-02-22 11:00:00,53.07,53.25,53.06,53.24,52033.0,51.8306,52.0064,51.8208,51.9966,52033.0
2018-02-22 11:10:00,53.24,53.25,53.13,53.16,29203.0,51.9966,52.0064,51.8892,51.9185,29203.0
2018-02-22 11:20:00,53.18,53.31,53.18,53.31,28290.0,51.938,52.065,51.938,52.065,28290.0
2018-02-22 11:30:00,53.3,53.31,53.15,53.21,43500.0,52.0552,52.065,51.9087,51.9673,43500.0
2018-02-22 11:40:00,53.23,53.29,53.22,53.27,33064.0,51.9869,52.0455,51.9771,52.0259,33064.0
2018-02-22 11:50:00,53.26,53.32,53.23,53.27,30123.0,52.0162,52.0748,51.9869,52.0259,30123.0
2018-02-22 12:00:00,53.27,53.31,53.16,53.17,37422.0,52.0259,52.065,51.9185,51.9283,37422.0
2018-02-22 12:10:00,53.17,53.21,53.08,53.09,62692.0,51.9283,51.9673,51.8404,51.8501,62692.0
2018-02-22 12:20:00,53.09,53.19,53.09,53.17,66854.0,51.8501,51.9478,51.8501,51.9283,66854.0
2018-02-22 12:30:00,53.17,53.17,53.06,53.1,32055.0,51.9283,51.9283,51.8208,51.8599,32055.0
2018-02-22 12:40:00,53.09,53.1,52.97,52.98,43613.0,51.8501,51.8599,51.7329,51.7427,43613.0
2018-02-22 12:50:00,52.96,53.07,52.88,52.99,105628.0,51.7232,51.8306,51.645,51.7525,105628.0
2018-02-22 13:00:00,52.99,52.99,52.82,52.93,45708.0,51.7525,51.7525,51.5864,51.6939,45708.0
2018-02-22 13:10:00,52.93,52.93,52.69,52.77,70433.0,51.6939,51.6939,51.4595,51.5376,70433.0
2018-02-22 13:20:00,52.78,52.87,52.74,52.84,54698.0,51.5474,51.6353,51.5083,51.606,54698.0
2018-02-22 13:30:00,52.84,52.87,52.71,52.84,76701.0,51.606,51.6353,51.479,51.606,76701.0
2018-02-22 13:40:00,52.86,52.89,52.78,52.84,137844.0,51.6255,51.6548,51.5474,51.606,137844.0
2018-02-22 13:50:00,52.84,53.0,52.8,52.86,113415.0,51.606,51.7622,51.5669,51.6255,113415.0
2018-02-22 14:00:00,52.85,52.92,52.84,52.85,42222.0,51.6157,51.6841,51.606,51.6157,42222.0
2018-02-22 14:10:00,52.84,52.94,52.83,52.88,79679.0,51.606,51.7036,51.5962,51.645,79679.0
2018-02-22 14:20:00,52.89,52.98,52.82,52.97,40320.0,51.6548,51.7427,51.5864,51.7329,40320.0
2018-02-22 14:30:00,52.96,53.08,52.94,52.99,68989.0,51.7232,51.8404,51.7036,51.7525,68989.0
2018-02-22 14:40:00,52.98,52.98,52.85,52.95,49862.0,51.7427,51.7427,51.6157,51.7134,49862.0
2018-02-22 14:50:00,52.95,52.98,52.7,52.77,97739.0,51.7134,51.7427,51.4692,51.5376,97739.0
2018-02-22 15:00:00,52.75,52.87,52.71,52.82,137508.0,51.5181,51.6353,51.479,51.5864,137508.0
2018-02-22 15:10:00,52.82,52.99,52.81,52.98,90294.0,51.5864,51.7525,51.5767,51.7427,90294.0
2018-02-22 15:20:00,52.98,53.04,52.93,52.96,121901.0,51.7427,51.8013,51.6939,51.7232,121901.0
2018-02-22 15:30:00,52.96,53.03,52.92,53.0,146478.0,51.7232,51.7915,51.6841,51.7622,146478.0
2018-02-22 15:40:00,53.0,53.05,52.85,52.85,242865.0,51.7622,51.8111,51.6157,51.6157,242865.0
2018-02-22 15:50:00,52.85,53.05,52.85,52.97,479645.0,51.6157,51.8111,51.6157,51.7329,479645.0
2018-02-23 09:30:00,53.3,53.48,53.08,53.18,140932.0,52.0552,52.231,51.8404,51.938,140932.0
2018-02-23 09:40:00,53.19,53.31,52.99,52.99,97136.0,51.9478,52.065,51.7525,51.7525,97136.0
2018-02-23 09:50:00,52.99,53.21,52.98,53.05,167997.0,51.7525,51.9673,51.7427,51.8111,167997.0
2018-02-23 10:00:00,53.05,53.1,52.8,52.93,137866.0,51.8111,51.8599,51.5669,51.6939,137866.0
2018-02-23 10:10:00,52.93,52.96,52.72,52.81,86413.0,51.6939,51.7232,51.4888,51.5767,86413.0
2018-02-23 10:20:00,52.79,52.92,52.76,52.88,46352.0,51.5571,51.6841,51.5278,51.645,46352.0
2018-02-23 10:30:00,52.9,52.93,52.76,52.93,46973.0,51.6646,51.6939,51.5278,51.6939,46973.0
2018-02-23 10:40:00,52.94,53.18,52.94,53.05,63389.0,51.7036,51.938,51.7036,51.8111,63389.0
2018-02-23 10:50:00,53.03,53.12,52.95,52.97,42897.0,51.7915,51.8794,51.7134,51.7329,42897.0
2018-02-23 11:00:00,52.96,53.02,52.93,52.98,40789.0,51.7232,51.7818,51.6939,51.7427,40789.0
2018-02-23 11:10:00,52.98,53.01,52.92,52.93,37658.0,51.7427,51.772,51.6841,51.6939,37658.0
2018-02-23 11:20:00,52.92,53.02,52.92,53.02,67204.0,51.6841,51.7818,51.6841,51.7818,67204.0
2018-02-23 11:30:00,53.02,53.15,53.01,53.13,63727.0,51.7818,51.9087,51.772,51.8892,63727.0
2018-02-23 11:40:00,53.13,53.16,53.02,53.03,39613.0,51.8892,51.9185,51.7818,51.7915,39613.0
2018-02-23 11:50:00,53.03,53.09,53.03,53.08,76255.0,51.7915,51.8501,51.7915,51.8404,76255.0
2018-02-23 12:00:00,53.07,53.08,53.0,53.0,36455.0,51.8306,51.8404,51.7622,51.7622,36455.0
2018-02-23 12:10:00,53.0,53.04,53.0,53.04,53715.0,51.7622,51.8013,51.7622,51.8013,53715.0
2018-02-23 12:20:00,53.05,53.09,53.0,53.0,29569.0,51.8111,51.8501,51.7622,51.7622,29569.0
2018-02-23 12:30:00,53.0,53.04,52.93,52.96,35493.0,51.7622,51.8013,51.6939,51.7232,35493.0
2018-02-23 12:40:00,52.97,52.99,52.88,52.99,39907.0,51.7329,51.7525,51.645,51.7525,39907.0
2018-02-23 12:50:00,52.98,53.01,52.97,52.97,20739.0,51.7427,51.772,51.7329,51.7329,20739.0
2018-02-23 13:00:00,52.97,52.98,52.91,52.92,41113.0,51.7329,51.7427,51.6743,51.6841,41113.0
2018-02-23 13:10:00,52.93,52.93,52.9,52.9,32747.0,51.6939,51.6939,51.6646,51.6646,32747.0
2018-02-23 13:20:00,52.9,52.93,52.88,52.91,22844.0,51.6646,51.6939,51.645,51.6743,22844.0
2018-02-23 13:30:00,52.91,52.99,52.9,52.98,36526.0,51.6743,51.7525,51.6646,51.7427,36526.0
2018-02-23 13:40:00,52.99,53.07,52.98,53.07,36354.0,51.7525,51.8306,51.7427,51.8306,36354.0
2018-02-23 13:50:00,53.07,53.08,52.98,53.05,40183.0,51.8306,51.8404,51.7427,51.8111,40183.0
2018-02-23 14:00:00,53.06,53.08,52.95,52.95,35133.0,51.8208,51.8404,51.7134,51.7134,35133.0
2018-02-23 14:10:00,52.95,52.98,52.95,52.97,38062.0,51.7134,51.7427,51.7134,51.7329,38062.0
2018-02-23 14:20:00,52.97,53.03,52.95,52.96,39903.0,51.7329,51.7915,51.7134,51.7232,39903.0
2018-02-23 14:30:00,52.97,53.0,52.95,52.99,39942.0,51.7329,51.7622,51.7134,51.7525,39942.0
2018-02-23 14:40:00,52.97,53.17,52.97,53.16,60472.0,51.7329,51.9283,51.7329,51.9185,60472.0
2018-02-23 14:50:00,53.17,53.21,53.14,53.16,75364.0,51.9283,51.9673,51.899,51.9185,75364.0
2018-02-23 15:00:00,53.16,53.36,53.16,53.34,124046.0,51.9185,52.1138,51.9185,52.0943,124046.0
2018-02-23 15:10:00,53.34,53.34,53.21,53.28,61895.0,52.0943,52.0943,51.9673,52.0357,61895.0
2018-02-23 15:20:00,53.28,53.37,53.26,53.32,87849.0,52.0357,52.1236,52.0162,52.0748,87849.0
2018-02-23 15:30:00,53.33,53.36,53.23,53.23,93420.0,52.0845,52.1138,51.9869,51.9869,93420.0
2018-02-23 15:40:00,53.23,53.28,53.18,53.19,148984.0,51.9869,52.0357,51.938,51.9478,148984.0
2018-02-23 15:50:00,53.2,53.39,53.2,53.39,353977.0,51.9576,52.1431,51.9576,52.1431,353977.0
2018-02-26 09:30:00,54.04,54.78,53.92,54.69,545409.0,52.7779,53.5007,52.6607,53.4128,545409.0
2018-02-26 09:40:00,54.69,54.8,54.43,54.52,175600.0,53.4128,53.5202,53.1588,53.2467,175600.0
2018-02-26 09:50:00,54.53,54.6,54.13,54.44,167776.0,53.2565,53.3249,52.8658,53.1686,167776.0
2018-02-26 10:00:00,54.44,54.57,54.3,54.48,117527.0,53.1686,53.2956,53.0319,53.2077,117527.0
2018-02-26 10:10:00,54.5,54.51,54.3,54.34,129759.0,53.2272,53.237,53.0319,53.0709,129759.0
2018-02-26 10:20:00,54.34,54.34,54.1,54.16,102982.0,53.0709,53.0709,52.8365,52.8951,102982.0
2018-02-26 10:30:00,54.17,54.23,54.1,54.18,70052.0,52.9049,52.9635,52.8365,52.9147,70052.0
2018-02-26 10:40:00,54.18,54.37,54.16,54.35,64527.0,52.9147,53.1002,52.8951,53.0807,64527.0
2018-02-26 10:50:00,54.36,54.41,54.3,54.36,62433.0,53.0905,53.1393,53.0319,53.0905,62433.0
2018-02-26 11:00:00,54.37,54.57,54.25,54.56,67610.0,53.1002,53.2956,52.983,53.2858,67610.0
2018-02-26 11:10:00,54.55,54.7,54.52,54.66,131303.0,53.276,53.4225,53.2467,53.3835,131303.0
2018-02-26 11:20:00,54.67,54.67,54.46,54.59,76789.0,53.3932,53.3932,53.1881,53.3151,76789.0
2018-02-26 11:30:00,54.6,54.6,54.36,54.45,85337.0,53.3249,53.3249,53.0905,53.1784,85337.0
2018-02-26 11:40:00,54.46,54.5,54.38,54.38,44656.0,53.1881,53.2272,53.11,53.11,44656.0
2018-02-26 11:50:00,54.37,54.46,54.37,54.43,36937.0,53.1002,53.1881,53.1002,53.1588,36937.0
2018-02-26 12:00:00,54.42,54.52,54.34,54.46,94366.0,53.1491,53.2467,53.0709,53.1881,94366.0
2018-02-26 12:10:00,54.45,54.61,54.45,54.6,52787.0,53.1784,53.3346,53.1784,53.3249,52787.0
2018-02-26 12:20:00,54.61,54.67,54.58,54.65,40303.0,53.3346,53.3932,53.3053,53.3737,40303.0
2018-02-26 12:30:00,54.66,54.71,54.61,54.66,60846.0,53.3835,53.4323,53.3346,53.3835,60846.0
2018-02-26 12:40:00,54.66,54.8,54.65,54.79,57715.0,53.3835,53.5202,53.3737,53.5104,57715.0
2018-02-26 12:50:00,54.81,54.9,54.8,54.82,87690.0,53.53,53.6179,53.5202,53.5397,87690.0
2018-02-26 13:00:00,54.81,54.91,54.8,54.91,92499.0,53.53,53.6276,53.5202,53.6276,92499.0
2018-02-26 13:10:00,54.91,54.92,54.74,54.81,135646.0,53.6276,53.6374,53.4616,53.53,135646.0
2018-02-26 13:20:00,54.8,54.85,54.72,54.85,44404.0,53.5202,53.569,53.4421,53.569,44404.0
2018-02-26 13:30:00,54.85,54.9,54.78,54.88,68301.0,53.569,53.6179,53.5007,53.5983,68301.0
2018-02-26 13:40:00,54.89,54.97,54.88,54.96,71667.0,53.6081,53.6862,53.5983,53.6765,71667.0
2018-02-26 13:50:00,54.96,54.96,54.89,54.93,56845.0,53.6765,53.6765,53.6081,53.6472,56845.0
2018-02-26 14:00:00,54.93,55.13,54.9,55.08,233387.0,53.6472,53.8425,53.6179,53.7937,233387.0
2018-02-26 14:10:00,55.08,55.11,54.98,54.98,96568.0,53.7937,53.8229,53.696,53.696,96568.0
2018-02-26 14:20:00,54.98,55.0,54.93,54.95,59721.0,53.696,53.7155,53.6472,53.6667,59721.0
2018-02-26 14:30:00,54.95,54.95,54.81,54.88,73461.0,53.6667,53.6667,53.53,53.5983,73461.0
2018-02-26 14:40:00,54.87,54.92,54.85,54.91,53002.0,53.5886,53.6374,53.569,53.6276,53002.0
2018-02-26 14:50:00,54.91,55.0,54.87,54.93,77063.0,53.6276,53.7155,53.5886,53.6472,77063.0
2018-02-26 15:00:00,54.92,54.98,54.9,54.96,66830.0,53.6374,53.696,53.6179,53.6765,66830.0
2018-02-26 15:10:00,54.97,55.03,54.95,55.03,74619.0,53.6862,53.7448,53.6667,53.7448,74619.0
2018-02-26 15:20:00,55.04,55.06,54.98,54.99,65290.0,53.7546,53.7741,53.696,53.7058,65290.0
2018-02-26 15:30:00,54.99,55.07,54.98,55.07,119067.0,53.7058,53.7839,53.696,53.7839,119067.0
2018-02-26 15:40:00,55.08,55.09,54.98,54.99,149458.0,53.7937,53.8034,53.696,53.7058,149458.0
2018-02-26 15:50:00,54.98,55.02,54.98,55.01,438618.0,53.696,53.7351,53.696,53.7253,438618.0
2018-02-27 09:30:00,54.89,55.58,54.85,55.57,190545.0,53.6081,54.282,53.569,54.2722,190545.0
2018-02-27 09:40:00,55.57,55.59,55.36,55.51,124327.0,54.2722,54.2917,54.0671,54.2136,124327.0
2018-02-27 09:50:00,55.53,55.56,55.31,55.46,80735.0,54.2331,54.2624,54.0183,54.1648,80735.0
2018-02-27 10:00:00,55.46,55.48,55.27,55.46,84250.0,54.1648,54.1843,53.9792,54.1648,84250.0
2018-02-27 10:10:00,55.47,55.52,55.27,55.48,101911.0,54.1745,54.2234,53.9792,54.1843,101911.0
2018-02-27 10:20:00,55.48,55.6,55.47,55.47,75575.0,54.1843,54.3015,54.1745,54.1745,75575.0
2018-02-27 10:30:00,55.47,55.49,55.13,55.17,121075.0,54.1745,54.1941,53.8425,53.8815,121075.0
2018-02-27 10:40:00,55.18,55.26,54.9,54.93,88198.0,53.8913,53.9694,53.6179,53.6472,88198.0
2018-02-27 10:50:00,54.93,54.98,54.8,54.93,82956.0,53.6472,53.696,53.5202,53.6472,82956.0
2018-02-27 11:00:00,54.93,55.07,54.84,55.07,64437.0,53.6472,53.7839,53.5593,53.7839,64437.0
2018-02-27 11:10:00,55.07,55.11,54.92,54.94,58339.0,53.7839,53.8229,53.6374,53.6569,58339.0
2018-02-27 11:20:00,54.94,55.0,54.62,54.63,95361.0,53.6569,53.7155,53.3444,53.3542,95361.0
2018-02-27 11:30:00,54.63,54.93,54.6,54.8,61648.0,53.3542,53.6472,53.3249,53.5202,61648.0
2018-02-27 11:40:00,54.8,54.85,54.73,54.85,44911.0,53.5202,53.569,53.4518,53.569,44911.0
2018-02-27 11:50:00,54.85,54.92,54.67,54.69,89230.0,53.569,53.6374,53.3932,53.4128,89230.0
2018-02-27 12:00:00,54.68,54.89,54.66,54.84,43271.0,53.403,53.6081,53.3835,53.5593,43271.0
2018-02-27 12:10:00,54.84,54.86,54.71,54.73,35475.0,53.5593,53.5788,53.4323,53.4518,35475.0
2018-02-27 12:20:00,54.75,54.77,54.59,54.76,87556.0,53.4714,53.4909,53.3151,53.4811,87556.0
2018-02-27 12:30:00,54.75,54.83,54.69,54.76,32131.0,53.4714,53.5495,53.4128,53.4811,32131.0
2018-02-27 12:40:00,54.76,54.89,54.75,54.86,36011.0,53.4811,53.6081,53.4714,53.5788,36011.0
2018-02-27 12:50:00,54.86,55.01,54.86,54.98,51184.0,53.5788,53.7253,53.5788,53.696,51184.0
2018-02-27 13:00:00,54.97,55.0,54.83,55.0,41070.0,53.6862,53.7155,53.5495,53.7155,41070.0
2018-02-27 13:10:00,55.01,55.01,54.88,54.96,35662.0,53.7253,53.7253,53.5983,53.6765,35662.0
2018-02-27 13:20:00,54.96,54.99,54.92,54.95,46370.0,53.6765,53.7058,53.6374,53.6667,46370.0
2018-02-27 13:30:00,54.95,54.96,54.77,54.81,64070.0,53.6667,53.6765,53.4909,53.53,64070.0
2018-02-27 13:40:00,54.81,54.91,54.72,54.73,44216.0,53.53,53.6276,53.4421,53.4518,44216.0
2018-02-27 13:50:00,54.73,54.8,54.68,54.76,37773.0,53.4518,53.5202,53.403,53.4811,37773.0
2018-02-27 14:00:00,54.77,54.8,54.61,54.73,68914.0,53.4909,53.5202,53.3346,53.4518,68914.0
2018-02-27 14:10:00,54.75,54.76,54.65,54.68,55488.0,53.4714,53.4811,53.3737,53.403,55488.0
2018-02-27 14:20:00,54.66,54.66,54.46,54.56,117391.0,53.3835,53.3835,53.1881,53.2858,117391.0
2018-02-27 14:30:00,54.55,54.76,54.52,54.61,76718.0,53.276,53.4811,53.2467,53.3346,76718.0
2018-02-27 14:40:00,54.6,54.61,54.42,54.45,49609.0,53.3249,53.3346,53.1491,53.1784,49609.0
2018-02-27 14:50:00,54.45,54.64,54.43,54.47,118213.0,53.1784,53.3639,53.1588,53.1979,118213.0
2018-02-27 15:00:00,54.48,54.5,54.29,54.3,78420.0,53.2077,53.2272,53.0221,53.0319,78420.0
2018-02-27 15:10:00,54.31,54.48,54.29,54.45,89915.0,53.0416,53.2077,53.0221,53.1784,89915.0
2018-02-27 15:20:00,54.45,54.49,54.26,54.43,124281.0,53.1784,53.2174,52.9928,53.1588,124281.0
2018-02-27 15:30:00,54.44,54.52,54.31,54.43,87555.0,53.1686,53.2467,53.0416,53.1588,87555.0
2018-02-27 15:40:00,54.42,54.5,54.37,54.49,145455.0,53.1491,53.2272,53.1002,53.2174,145455.0
2018-02-27 15:50:00,54.49,54.65,54.24,54.24,633676.0,53.2174,53.3737,52.9733,52.9733,633676.0
2018-02-28 09:30:00,54.41,54.56,54.28,54.43,127375.0,53.1393,53.2858,53.0123,53.1588,127375.0
2018-02-28 09:40:00,54.41,54.59,54.3,54.46,104701.0,53.1393,53.3151,53.0319,53.1881,104701.0
2018-02-28 09:50:00,54.46,54.53,54.39,54.44,51029.0,53.1881,53.2565,53.1198,53.1686,51029.0
2018-02-28 10:00:00,54.45,54.57,54.39,54.39,43938.0,53.1784,53.2956,53.1198,53.1198,43938.0
2018-02-28 10:10:00,54.39,54.57,54.38,54.55,72242.0,53.1198,53.2956,53.11,53.276,72242.0
2018-02-28 10:20:00,54.51,54.6,54.5,54.57,34547.0,53.237,53.3249,53.2272,53.2956,34547.0
2018-02-28 10:30:00,54.57,54.59,54.42,54.51,47185.0,53.2956,53.3151,53.1491,53.237,47185.0
2018-02-28 10:40:00,54.49,54.49,54.28,54.29,52565.0,53.2174,53.2174,53.0123,53.0221,52565.0
2018-02-28 10:50:00,54.28,54.32,53.9,54.01,106998.0,53.0123,53.0514,52.6412,52.7486,106998.0
2018-02-28 11:00:00,54.01,54.19,54.0,54.08,90857.0,52.7486,52.9244,52.7389,52.817,90857.0
2018-02-28 11:10:00,54.08,54.08,53.81,53.98,64702.0,52.817,52.817,52.5533,52.7193,64702.0
2018-02-28 11:20:00,53.97,54.12,53.92,54.07,47327.0,52.7096,52.8561,52.6607,52.8072,47327.0
2018-02-28 11:30:00,54.07,54.07,53.85,53.93,79808.0,52.8072,52.8072,52.5924,52.6705,79808.0
2018-02-28 11:40:00,53.92,54.01,53.63,53.73,63012.0,52.6607,52.7486,52.3775,52.4752,63012.0
2018-02-28 11:50:00,53.74,53.98,53.74,53.96,84886.0,52.4849,52.7193,52.4849,52.6998,84886.0
2018-02-28 12:00:00,53.97,54.1,53.95,54.09,58717.0,52.7096,52.8365,52.69,52.8268,58717.0
2018-02-28 12:10:00,54.08,54.08,53.95,53.96,37038.0,52.817,52.817,52.69,52.6998,37038.0
2018-02-28 12:20:00,53.96,54.02,53.88,53.89,29814.0,52.6998,52.7584,52.6217,52.6314,29814.0
2018-02-28 12:30:00,53.9,54.07,53.82,54.07,41169.0,52.6412,52.8072,52.5631,52.8072,41169.0
2018-02-28 12:40:00,54.06,54.23,54.01,54.21,50838.0,52.7975,52.9635,52.7486,52.944,50838.0
2018-02-28 12:50:00,54.2,54.25,54.14,54.2,31356.0,52.9342,52.983,52.8756,52.9342,31356.0
2018-02-28 13:00:00,54.19,54.2,54.05,54.15,24884.0,52.9244,52.9342,52.7877,52.8854,24884.0
2018-02-28 13:10:00,54.17,54.29,54.13,54.23,31428.0,52.9049,53.0221,52.8658,52.9635,31428.0
2018-02-28 13:20:00,54.24,54.29,54.19,54.25,31073.0,52.9733,53.0221,52.9244,52.983,31073.0
2018-02-28 13:30:00,54.24,54.31,54.21,54.29,28212.0,52.9733,53.0416,52.944,53.0221,28212.0
2018-02-28 13:40:00,54.28,54.35,54.23,54.24,32783.0,53.0123,53.0807,52.9635,52.9733,32783.0
2018-02-28 13:50:00,54.24,54.47,54.22,54.45,65577.0,52.9733,53.1979,52.9537,53.1784,65577.0
2018-02-28 14:00:00,54.47,54.53,54.35,54.4,49239.0,53.1979,53.2565,53.0807,53.1295,49239.0
2018-02-28 14:10:00,54.4,54.46,54.3,54.43,50551.0,53.1295,53.1881,53.0319,53.1588,50551.0
2018-02-28 14:20:00,54.44,54.58,54.41,54.5,38334.0,53.1686,53.3053,53.1393,53.2272,38334.0
2018-02-28 14:30:00,54.5,54.55,54.44,54.45,60077.0,53.2272,53.276,53.1686,53.1784,60077.0
2018-02-28 14:40:00,54.44,54.47,54.35,54.37,64509.0,53.1686,53.1979,53.0807,53.1002,64509.0
2018-02-28 14:50:00,54.35,54.36,54.15,54.21,81379.0,53.0807,53.0905,52.8854,52.944,81379.0
2018-02-28 15:00:00,54.22,54.27,54.15,54.25,126573.0,52.9537,53.0026,52.8854,52.983,126573.0
2018-02-28 15:10:00,54.25,54.28,54.12,54.27,155392.0,52.983,53.0123,52.8561,53.0026,155392.0
2018-02-28 15:20:00,54.27,54.29,54.16,54.22,98921.0,53.0026,53.0221,52.8951,52.9537,98921.0
2018-02-28 15:30:00,54.23,54.39,54.21,54.39,86595.0,52.9635,53.1198,52.944,53.1198,86595.0
2018-02-28 15:40:00,54.39,54.39,54.17,54.21,205792.0,53.1198,53.1198,52.9049,52.944,205792.0
2018-02-28 15:50:00,54.22,54.35,54.2,54.25,561644.0,52.9537,53.0807,52.9342,52.983,561644.0
2018-03-01 09:30:00,54.14,54.96,54.01,54.49,233869.0,52.8756,53.6765,52.7486,53.2174,233869.0
2018-03-01 09:40:00,54.49,54.6,54.24,54.56,128091.0,53.2174,53.3249,52.9733,53.2858,128091.0
2018-03-01 09:50:00,54.57,54.84,54.51,54.82,117776.0,53.2956,53.5593,53.237,53.5397,117776.0
2018-03-01 10:00:00,54.83,55.31,54.81,55.16,215137.0,53.5495,54.0183,53.53,53.8718,215137.0
2018-03-01 10:10:00,55.16,55.17,54.84,55.03,117334.0,53.8718,53.8815,53.5593,53.7448,117334.0
2018-03-01 10:20:00,55.02,55.09,54.82,55.06,98090.0,53.7351,53.8034,53.5397,53.7741,98090.0
2018-03-01 10:30:00,55.06,55.27,55.06,55.13,70122.0,53.7741,53.9792,53.7741,53.8425,70122.0
2018-03-01 10:40:00,55.11,55.18,54.97,55.03,93741.0,53.8229,53.8913,53.6862,53.7448,93741.0
2018-03-01 10:50:00,55.03,55.07,54.89,54.91,103308.0,53.7448,53.7839,53.6081,53.6276,103308.0
2018-03-01 11:00:00,54.91,55.12,54.91,55.06,49682.0,53.6276,53.8327,53.6276,53.7741,49682.0
2018-03-01 11:10:00,55.05,55.12,54.89,55.11,56719.0,53.7644,53.8327,53.6081,53.8229,56719.0
2018-03-01 11:20:00,55.13,55.18,54.83,54.9,118032.0,53.8425,53.8913,53.5495,53.6179,118032.0
2018-03-01 11:30:00,54.94,54.97,54.85,54.97,134620.0,53.6569,53.6862,53.569,53.6862,134620.0
2018-03-01 11:40:00,54.98,55.05,54.95,55.01,120774.0,53.696,53.7644,53.6667,53.7253,120774.0
2018-03-01 11:50:00,55.01,55.1,54.96,54.97,183597.0,53.7253,53.8132,53.6765,53.6862,183597.0
2018-03-01 12:00:00,54.97,54.98,54.77,54.83,69381.0,53.6862,53.696,53.4909,53.5495,69381.0
2018-03-01 12:10:00,54.86,54.96,54.83,54.84,33188.0,53.5788,53.6765,53.5495,53.5593,33188.0
2018-03-01 12:20:00,54.83,54.83,54.63,54.7,66642.0,53.5495,53.5495,53.3542,53.4225,66642.0
2018-03-01 12:30:00,54.69,54.75,54.52,54.74,89334.0,53.4128,53.4714,53.2467,53.4616,89334.0
2018-03-01 12:40:00,54.74,54.85,54.68,54.83,85713.0,53.4616,53.569,53.403,53.5495,85713.0
2018-03-01 12:50:00,54.82,54.82,54.59,54.59,73862.0,53.5397,53.5397,53.3151,53.3151,73862.0
2018-03-01 13:00:00,54.58,54.58,54.02,54.09,170913.0,53.3053,53.3053,52.7584,52.8268,170913.0
2018-03-01 13:10:00,54.1,54.23,54.05,54.16,73736.0,52.8365,52.9635,52.7877,52.8951,73736.0
2018-03-01 13:20:00,54.16,54.32,54.12,54.26,74975.0,52.8951,53.0514,52.8561,52.9928,74975.0
2018-03-01 13:30:00,54.26,54.31,54.15,54.15,72817.0,52.9928,53.0416,52.8854,52.8854,72817.0
2018-03-01 13:40:00,54.14,54.16,53.9,53.99,112207.0,52.8756,52.8951,52.6412,52.7291,112207.0
2018-03-01 13:50:00,53.98,54.12,53.81,53.84,82463.0,52.7193,52.8561,52.5533,52.5826,82463.0
2018-03-01 14:00:00,53.84,53.87,53.5,53.58,137874.0,52.5826,52.6119,52.2506,52.3287,137874.0
2018-03-01 14:10:00,53.6,53.66,53.29,53.59,119095.0,52.3482,52.4068,52.0455,52.3384,119095.0
2018-03-01 14:20:00,53.59,53.74,53.57,53.72,183855.0,52.3384,52.4849,52.3189,52.4654,183855.0
2018-03-01 14:30:00,53.72,53.75,53.41,53.46,86663.0,52.4654,52.4947,52.1627,52.2115,86663.0
2018-03-01 14:40:00,53.48,53.68,53.48,53.57,114177.0,52.231,52.4263,52.231,52.3189,114177.0
2018-03-01 14:50:00,53.58,53.71,53.55,53.66,104933.0,52.3287,52.4556,52.2994,52.4068,104933.0
2018-03-01 15:00:00,53.65,53.67,53.3,53.55,170911.0,52.397,52.4166,52.0552,52.2994,170911.0
2018-03-01 15:10:00,53.55,53.83,53.54,53.8,134221.0,52.2994,52.5728,52.2896,52.5435,134221.0
2018-03-01 15:20:00,53.8,53.89,53.62,53.71,134085.0,52.5435,52.6314,52.3677,52.4556,134085.0
2018-03-01 15:30:00,53.69,53.77,53.5,53.52,164866.0,52.4361,52.5142,52.2506,52.2701,164866.0
2018-03-01 15:40:00,53.51,53.74,53.42,53.66,227774.0,52.2603,52.4849,52.1724,52.4068,227774.0
2018-03-01 15:50:00,53.69,53.76,53.32,53.47,620906.0,52.4361,52.5045,52.0748,52.2213,620906.0
2018-03-02 09:30:00,52.9,52.9,52.22,52.39,290372.0,51.6646,51.6646,51.0004,51.1665,290372.0
2018-03-02 09:40:00,52.38,52.39,51.87,52.17,218067.0,51.1567,51.1665,50.6586,50.9516,218067.0
2018-03-02 09:50:00,52.16,52.52,52.16,52.45,122362.0,50.9418,51.2934,50.9418,51.2251,122362.0
2018-03-02 10:00:00,52.44,52.62,52.13,52.3,227452.0,51.2153,51.3911,50.9125,51.0786,227452.0
2018-03-02 10:10:00,52.3,52.3,52.01,52.02,81509.0,51.0786,51.0786,50.7953,50.8051,81509.0
2018-03-02 10:20:00,52.02,52.18,51.91,52.09,82258.0,50.8051,50.9614,50.6977,50.8735,82258.0
2018-03-02 10:30:00,52.1,52.2,51.96,51.97,111336.0,50.8832,50.9809,50.7465,50.7563,111336.0
2018-03-02 10:40:00,51.97,52.3,51.96,52.29,187221.0,50.7563,51.0786,50.7465,51.0688,187221.0
2018-03-02 10:50:00,52.31,52.39,52.15,52.18,95395.0,51.0883,51.1665,50.9321,50.9614,95395.0
2018-03-02 11:00:00,52.17,52.29,52.03,52.03,86621.0,50.9516,51.0688,50.8149,50.8149,86621.0
2018-03-02 11:10:00,52.04,52.1,51.9,51.91,80307.0,50.8246,50.8832,50.6879,50.6977,80307.0
2018-03-02 11:20:00,51.91,52.35,51.9,52.3,97671.0,50.6977,51.1274,50.6879,51.0786,97671.0
2018-03-02 11:30:00,52.3,52.41,52.3,52.37,129716.0,51.0786,51.186,51.0786,51.1469,129716.0
2018-03-02 11:40:00,52.39,52.63,52.37,52.63,96409.0,51.1665,51.4009,51.1469,51.4009,96409.0
2018-03-02 11:50:00,52.63,52.81,52.56,52.79,72752.0,51.4009,51.5767,51.3325,51.5571,72752.0
2018-03-02 12:00:00,52.79,52.82,52.6,52.66,93136.0,51.5571,51.5864,51.3716,51.4302,93136.0
2018-03-02 12:10:00,52.65,52.7,52.54,52.63,44915.0,51.4204,51.4692,51.313,51.4009,44915.0
2018-03-02 12:20:00,52.63,52.78,52.6,52.74,50727.0,51.4009,51.5474,51.3716,51.5083,50727.0
2018-03-02 12:30:00,52.75,52.79,52.66,52.7,34166.0,51.5181,51.5571,51.4302,51.4692,34166.0
2018-03-02 12:40:00,52.69,52.9,52.68,52.84,55514.0,51.4595,51.6646,51.4497,51.606,55514.0
2018-03-02 12:50:00,52.85,52.97,52.84,52.94,120726.0,51.6157,51.7329,51.606,51.7036,120726.0
2018-03-02 13:00:00,52.92,52.96,52.79,52.81,34956.0,51.6841,51.7232,51.5571,51.5767,34956.0
2018-03-02 13:10:00,52.8,52.81,52.67,52.73,35190.0,51.5669,51.5767,51.4399,51.4985,35190.0
2018-03-02 13:20:00,52.73,52.76,52.62,52.63,31157.0,51.4985,51.5278,51.3911,51.4009,31157.0
2018-03-02 13:30:00,52.62,52.71,52.53,52.59,43161.0,51.3911,51.479,51.3032,51.3618,43161.0
2018-03-02 13:40:00,52.59,52.79,52.58,52.78,57935.0,51.3618,51.5571,51.352,51.5474,57935.0
2018-03-02 13:50:00,52.82,52.82,52.62,52.65,62312.0,51.5864,51.5864,51.3911,51.4204,62312.0
2018-03-02 14:00:00,52.66,52.96,52.65,52.91,64363.0,51.4302,51.7232,51.4204,51.6743,64363.0
2018-03-02 14:10:00,52.91,53.16,52.91,53.09,91244.0,51.6743,51.9185,51.6743,51.8501,91244.0
2018-03-02 14:20:00,53.11,53.12,53.01,53.07,59685.0,51.8697,51.8794,51.772,51.8306,59685.0
2018-03-02 14:30:00,53.07,53.15,52.98,53.08,94757.0,51.8306,51.9087,51.7427,51.8404,94757.0
2018-03-02 14:40:00,53.09,53.15,53.01,53.09,66092.0,51.8501,51.9087,51.772,51.8501,66092.0
2018-03-02 14:50:00,53.1,53.16,52.94,52.95,76483.0,51.8599,51.9185,51.7036,51.7134,76483.0
2018-03-02 15:00:00,52.95,52.95,52.72,52.83,75052.0,51.7134,51.7134,51.4888,51.5962,75052.0
2018-03-02 15:10:00,52.83,52.96,52.78,52.94,122871.0,51.5962,51.7232,51.5474,51.7036,122871.0
2018-03-02 15:20:00,52.96,53.08,52.9,53.05,99629.0,51.7232,51.8404,51.6646,51.8111,99629.0
2018-03-02 15:30:00,53.05,53.33,53.04,53.32,168010.0,51.8111,52.0845,51.8013,52.0748,168010.0
2018-03-02 15:40:00,53.33,53.42,53.23,53.27,223365.0,52.0845,52.1724,51.9869,52.0259,223365.0
2018-03-02 15:50:00,53.28,53.36,53.17,53.18,378670.0,52.0357,52.1138,51.9283,51.938,378670.0
2018-03-05 09:30:00,52.9,53.14,52.69,53.01,117877.0,51.6646,51.899,51.4595,51.772,117877.0
2018-03-05 09:40:00,53.01,53.28,52.86,52.88,79154.0,51.772,52.0357,51.6255,51.645,79154.0
2018-03-05 09:50:00,52.88,53.0,52.73,52.91,110884.0,51.645,51.7622,51.4985,51.6743,110884.0
2018-03-05 10:00:00,52.93,53.02,52.78,52.89,82881.0,51.6939,51.7818,51.5474,51.6548,82881.0
2018-03-05 10:10:00,52.93,53.03,52.81,53.02,54933.0,51.6939,51.7915,51.5767,51.7818,54933.0
2018-03-05 10:20:00,53.01,53.01,52.92,52.95,83231.0,51.772,51.772,51.6841,51.7134,83231.0
2018-03-05 10:30:00,52.95,53.13,52.92,53.13,53537.0,51.7134,51.8892,51.6841,51.8892,53537.0
2018-03-05 10:40:00,53.15,53.27,53.12,53.2,41024.0,51.9087,52.0259,51.8794,51.9576,41024.0
2018-03-05 10:50:00,53.21,53.36,53.17,53.34,61594.0,51.9673,52.1138,51.9283,52.0943,61594.0
2018-03-05 11:00:00,53.34,53.56,53.31,53.46,64023.0,52.0943,52.3091,52.065,52.2115,64023.0
2018-03-05 11:10:00,53.45,53.53,53.37,53.44,41896.0,52.2017,52.2798,52.1236,52.192,41896.0
2018-03-05 11:20:00,53.45,53.59,53.44,53.52,48512.0,52.2017,52.3384,52.192,52.2701,48512.0
2018-03-05 11:30:00,53.51,53.56,53.48,53.53,37776.0,52.2603,52.3091,52.231,52.2798,37776.0
2018-03-05 11:40:00,53.54,53.61,53.53,53.57,49648.0,52.2896,52.358,52.2798,52.3189,49648.0
2018-03-05 11:50:00,53.56,53.66,53.51,53.59,47109.0,52.3091,52.4068,52.2603,52.3384,47109.0
2018-03-05 12:00:00,53.58,53.64,53.56,53.61,36062.0,52.3287,52.3873,52.3091,52.358,36062.0
2018-03-05 12:10:00,53.61,53.64,53.46,53.49,64390.0,52.358,52.3873,52.2115,52.2408,64390.0
2018-03-05 12:20:00,53.48,53.48,53.38,53.44,53170.0,52.231,52.231,52.1334,52.192,53170.0
2018-03-05 12:30:00,53.43,53.44,53.29,53.4,52862.0,52.1822,52.192,52.0455,52.1529,52862.0
2018-03-05 12:40:00,53.4,53.5,53.38,53.5,47972.0,52.1529,52.2506,52.1334,52.2506,47972.0
2018-03-05 12:50:00,53.5,53.59,53.39,53.56,69275.0,52.2506,52.3384,52.1431,52.3091,69275.0
2018-03-05 13:00:00,53.57,53.64,53.51,53.53,57994.0,52.3189,52.3873,52.2603,52.2798,57994.0
2018-03-05 13:10:00,53.53,53.7,53.53,53.59,38737.0,52.2798,52.4459,52.2798,52.3384,38737.0
2018-03-05 13:20:00,53.59,53.6,53.49,53.55,67177.0,52.3384,52.3482,52.2408,52.2994,67177.0
2018-03-05 13:30:00,53.58,53.58,53.29,53.44,55049.0,52.3287,52.3287,52.0455,52.192,55049.0
2018-03-05 13:40:00,53.44,53.46,53.34,53.36,40572.0,52.192,52.2115,52.0943,52.1138,40572.0
2018-03-05 13:50:00,53.36,53.47,53.35,53.44,47776.0,52.1138,52.2213,52.1041,52.192,47776.0
2018-03-05 14:00:00,53.44,53.49,53.33,53.34,65998.0,52.192,52.2408,52.0845,52.0943,65998.0
2018-03-05 14:10:00,53.34,53.38,53.05,53.05,81441.0,52.0943,52.1334,51.8111,51.8111,81441.0
2018-03-05 14:20:00,53.06,53.24,53.06,53.14,70554.0,51.8208,51.9966,51.8208,51.899,70554.0
2018-03-05 14:30:00,53.15,53.3,53.14,53.29,105110.0,51.9087,52.0552,51.899,52.0455,105110.0
2018-03-05 14:40:00,53.3,53.38,53.26,53.28,86044.0,52.0552,52.1334,52.0162,52.0357,86044.0
2018-03-05 14:50:00,53.27,53.37,53.25,53.36,66410.0,52.0259,52.1236,52.0064,52.1138,66410.0
2018-03-05 15:00:00,53.35,53.48,53.35,53.38,103487.0,52.1041,52.231,52.1041,52.1334,103487.0
2018-03-05 15:10:00,53.38,53.42,53.35,53.35,68035.0,52.1334,52.1724,52.1041,52.1041,68035.0
2018-03-05 15:20:00,53.36,53.42,53.24,53.25,149904.0,52.1138,52.1724,51.9966,52.0064,149904.0
2018-03-05 15:30:00,53.26,53.37,53.24,53.29,115535.0,52.0162,52.1236,51.9966,52.0455,115535.0
2018-03-05 15:40:00,53.29,53.32,53.19,53.19,187763.0,52.0455,52.0748,51.9478,51.9478,187763.0
2018-03-05 15:50:00,53.19,53.23,53.16,53.19,310946.0,51.9478,51.9869,51.9185,51.9478,310946.0
2018-03-06 09:30:00,53.34,53.38,53.04,53.32,162863.0,52.0943,52.1334,51.8013,52.0748,162863.0
2018-03-06 09:40:00,53.31,53.31,52.91,53.03,100391.0,52.065,52.065,51.6743,51.7915,100391.0
2018-03-06 09:50:00,53.02,53.09,52.93,53.04,141767.0,51.7818,51.8501,51.6939,51.8013,141767.0
2018-03-06 10:00:00,53.06,53.12,52.9,53.01,91219.0,51.8208,51.8794,51.6646,51.772,91219.0
2018-03-06 10:10:00,53.02,53.29,52.98,53.24,88001.0,51.7818,52.0455,51.7427,51.9966,88001.0
2018-03-06 10:20:00,53.24,53.36,53.18,53.31,73550.0,51.9966,52.1138,51.938,52.065,73550.0
2018-03-06 10:30:00,53.3,53.45,53.2,53.45,78697.0,52.0552,52.2017,51.9576,52.2017,78697.0
2018-03-06 10:40:00,53.43,53.45,53.29,53.29,65305.0,52.1822,52.2017,52.0455,52.0455,65305.0
2018-03-06 10:50:00,53.29,53.34,53.17,53.22,62267.0,52.0455,52.0943,51.9283,51.9771,62267.0
2018-03-06 11:00:00,53.22,53.33,53.2,53.29,58905.0,51.9771,52.0845,51.9576,52.0455,58905.0
2018-03-06 11:10:00,53.3,53.37,53.22,53.3,54667.0,52.0552,52.1236,51.9771,52.0552,54667.0
2018-03-06 11:20:00,53.3,53.36,53.2,53.23,69041.0,52.0552,52.1138,51.9576,51.9869,69041.0
2018-03-06 11:30:00,53.24,53.26,53.16,53.2,78277.0,51.9966,52.0162,51.9185,51.9576,78277.0
2018-03-06 11:40:00,53.2,53.34,53.18,53.3,66449.0,51.9576,52.0943,51.938,52.0552,66449.0
2018-03-06 11:50:00,53.3,53.59,53.28,53.57,82037.0,52.0552,52.3384,52.0357,52.3189,82037.0
2018-03-06 12:00:00,53.57,53.62,53.44,53.46,49008.0,52.3189,52.3677,52.192,52.2115,49008.0
2018-03-06 12:10:00,53.46,53.65,53.45,53.64,45145.0,52.2115,52.397,52.2017,52.3873,45145.0
2018-03-06 12:20:00,53.63,53.69,53.53,53.55,47737.0,52.3775,52.4361,52.2798,52.2994,47737.0
2018-03-06 12:30:00,53.54,53.66,53.53,53.65,43082.0,52.2896,52.4068,52.2798,52.397,43082.0
2018-03-06 12:40:00,53.64,53.77,53.63,53.76,76457.0,52.3873,52.5142,52.3775,52.5045,76457.0
2018-03-06 12:50:00,53.77,53.99,53.75,53.96,96832.0,52.5142,52.7291,52.4947,52.6998,96832.0
2018-03-06 13:00:00,53.98,54.02,53.9,53.96,112613.0,52.7193,52.7584,52.6412,52.6998,112613.0
2018-03-06 13:10:00,53.97,54.02,53.9,53.91,58211.0,52.7096,52.7584,52.6412,52.651,58211.0
2018-03-06 13:20:00,53.92,53.97,53.83,53.84,53996.0,52.6607,52.7096,52.5728,52.5826,53996.0
2018-03-06 13:30:00,53.85,53.88,53.67,53.67,60250.0,52.5924,52.6217,52.4166,52.4166,60250.0
2018-03-06 13:40:00,53.67,53.76,53.55,53.57,40311.0,52.4166,52.5045,52.2994,52.3189,40311.0
2018-03-06 13:50:00,53.57,53.69,53.56,53.66,41931.0,52.3189,52.4361,52.3091,52.4068,41931.0
2018-03-06 14:00:00,53.66,53.82,53.65,53.79,44173.0,52.4068,52.5631,52.397,52.5338,44173.0
2018-03-06 14:10:00,53.78,53.82,53.73,53.77,37974.0,52.524,52.5631,52.4752,52.5142,37974.0
2018-03-06 14:20:00,53.77,53.82,53.72,53.81,70540.0,52.5142,52.5631,52.4654,52.5533,70540.0
2018-03-06 14:30:00,53.81,53.94,53.8,53.92,72024.0,52.5533,52.6803,52.5435,52.6607,72024.0
2018-03-06 14:40:00,53.91,53.93,53.8,53.84,66342.0,52.651,52.6705,52.5435,52.5826,66342.0
2018-03-06 14:50:00,53.84,53.85,53.77,53.85,50567.0,52.5826,52.5924,52.5142,52.5924,50567.0
2018-03-06 15:00:00,53.85,53.88,53.77,53.84,54865.0,52.5924,52.6217,52.5142,52.5826,54865.0
2018-03-06 15:10:00,53.82,53.84,53.77,53.82,66273.0,52.5631,52.5826,52.5142,52.5631,66273.0
2018-03-06 15:20:00,53.82,53.85,53.74,53.79,137910.0,52.5631,52.5924,52.4849,52.5338,137910.0
2018-03-06 15:30:00,53.8,53.81,53.71,53.73,150771.0,52.5435,52.5533,52.4556,52.4752,150771.0
2018-03-06 15:40:00,53.74,53.81,53.61,53.63,315617.0,52.4849,52.5533,52.358,52.3775,315617.0
2018-03-06 15:50:00,53.55,53.69,53.47,53.57,553716.0,52.2994,52.4361,52.2213,52.3189,553716.0
2018-03-07 09:30:00,53.12,53.65,53.04,53.56,99998.0,51.8794,52.397,51.8013,52.3091,99998.0
2018-03-07 09:40:00,53.62,53.8,53.55,53.55,50097.0,52.3677,52.5435,52.2994,52.2994,50097.0
2018-03-07 09:50:00,53.54,53.8,53.51,53.77,99498.0,52.2896,52.5435,52.2603,52.5142,99498.0
2018-03-07 10:00:00,53.77,53.84,53.74,53.79,60146.0,52.5142,52.5826,52.4849,52.5338,60146.0
2018-03-07 10:10:00,53.79,53.87,53.66,53.79,47624.0,52.5338,52.6119,52.4068,52.5338,47624.0
2018-03-07 10:20:00,53.78,53.95,53.74,53.87,91954.0,52.524,52.69,52.4849,52.6119,91954.0
2018-03-07 10:30:00,53.88,53.93,53.83,53.91,22823.0,52.6217,52.6705,52.5728,52.651,22823.0
2018-03-07 10:40:00,53.92,53.97,53.86,53.9,36387.0,52.6607,52.7096,52.6021,52.6412,36387.0
2018-03-07 10:50:00,53.9,53.95,53.82,53.88,31570.0,52.6412,52.69,52.5631,52.6217,31570.0
2018-03-07 11:00:00,53.85,53.88,53.72,53.74,41380.0,52.5924,52.6217,52.4654,52.4849,41380.0
2018-03-07 11:10:00,53.74,53.81,53.68,53.7,47362.0,52.4849,52.5533,52.4263,52.4459,47362.0
2018-03-07 11:20:00,53.69,53.7,53.58,53.65,44594.0,52.4361,52.4459,52.3287,52.397,44594.0
2018-03-07 11:30:00,53.66,53.77,53.63,53.72,36873.0,52.4068,52.5142,52.3775,52.4654,36873.0
2018-03-07 11:40:00,53.72,53.83,53.72,53.72,62033.0,52.4654,52.5728,52.4654,52.4654,62033.0
2018-03-07 11:50:00,53.72,53.77,53.62,53.62,31166.0,52.4654,52.5142,52.3677,52.3677,31166.0
2018-03-07 12:00:00,53.63,53.65,53.51,53.6,57632.0,52.3775,52.397,52.2603,52.3482,57632.0
2018-03-07 12:10:00,53.6,53.7,53.51,53.68,97715.0,52.3482,52.4459,52.2603,52.4263,97715.0
2018-03-07 12:20:00,53.68,53.7,53.58,53.68,49480.0,52.4263,52.4459,52.3287,52.4263,49480.0
2018-03-07 12:30:00,53.69,53.77,53.65,53.67,33278.0,52.4361,52.5142,52.397,52.4166,33278.0
2018-03-07 12:40:00,53.68,53.83,53.67,53.79,28852.0,52.4263,52.5728,52.4166,52.5338,28852.0
2018-03-07 12:50:00,53.8,53.82,53.76,53.76,23245.0,52.5435,52.5631,52.5045,52.5045,23245.0
2018-03-07 13:00:00,53.76,53.8,53.59,53.64,61363.0,52.5045,52.5435,52.3384,52.3873,61363.0
2018-03-07 13:10:00,53.65,53.68,53.5,53.58,63829.0,52.397,52.4263,52.2506,52.3287,63829.0
2018-03-07 13:20:00,53.57,53.78,53.53,53.76,75766.0,52.3189,52.524,52.2798,52.5045,75766.0
2018-03-07 13:30:00,53.76,53.78,53.65,53.7,64548.0,52.5045,52.524,52.397,52.4459,64548.0
2018-03-07 13:40:00,53.69,53.72,53.66,53.71,61430.0,52.4361,52.4654,52.4068,52.4556,61430.0
2018-03-07 13:50:00,53.72,53.81,53.72,53.8,32783.0,52.4654,52.5533,52.4654,52.5435,32783.0
2018-03-07 14:00:00,53.8,53.81,53.71,53.74,42128.0,52.5435,52.5533,52.4556,52.4849,42128.0
2018-03-07 14:10:00,53.75,53.88,53.75,53.82,40154.0,52.4947,52.6217,52.4947,52.5631,40154.0
2018-03-07 14:20:00,53.82,53.82,53.74,53.77,47414.0,52.5631,52.5631,52.4849,52.5142,47414.0
2018-03-07 14:30:00,53.77,53.88,53.77,53.83,42300.0,52.5142,52.6217,52.5142,52.5728,42300.0
2018-03-07 14:40:00,53.84,53.88,53.82,53.88,47633.0,52.5826,52.6217,52.5631,52.6217,47633.0
2018-03-07 14:50:00,53.88,53.9,53.76,53.83,49968.0,52.6217,52.6412,52.5045,52.5728,49968.0
2018-03-07 15:00:00,53.84,53.94,53.83,53.9,67918.0,52.5826,52.6803,52.5728,52.6412,67918.0
2018-03-07 15:10:00,53.9,53.94,53.89,53.92,54588.0,52.6412,52.6803,52.6314,52.6607,54588.0
2018-03-07 15:20:00,53.93,54.03,53.89,54.02,106169.0,52.6705,52.7682,52.6314,52.7584,106169.0
2018-03-07 15:30:00,54.02,54.09,54.0,54.09,92661.0,52.7584,52.8268,52.7389,52.8268,92661.0
2018-03-07 15:40:00,54.1,54.13,54.01,54.05,136257.0,52.8365,52.8658,52.7486,52.7877,136257.0
2018-03-07 15:50:00,54.06,54.17,54.04,54.11,371660.0,52.7975,52.9049,52.7779,52.8463,371660.0
2018-03-08 09:30:00,54.33,54.9,54.28,54.88,109319.0,53.0612,53.6179,53.0123,53.5983,109319.0
2018-03-08 09:40:00,54.88,55.05,54.84,55.03,157892.0,53.5983,53.7644,53.5593,53.7448,157892.0
2018-03-08 09:50:00,55.01,55.27,54.99,55.17,143848.0,53.7253,53.9792,53.7058,53.8815,143848.0
2018-03-08 10:00:00,55.15,55.25,55.12,55.25,174140.0,53.862,53.9597,53.8327,53.9597,174140.0
2018-03-08 10:10:00,55.25,55.42,55.22,55.41,89600.0,53.9597,54.1257,53.9304,54.1159,89600.0
2018-03-08 10:20:00,55.4,55.69,55.4,55.65,135149.0,54.1062,54.3894,54.1062,54.3503,135149.0
2018-03-08 10:30:00,55.64,55.65,55.44,55.45,142176.0,54.3406,54.3503,54.1452,54.155,142176.0
2018-03-08 10:40:00,55.44,55.56,55.39,55.52,108718.0,54.1452,54.2624,54.0964,54.2234,108718.0
2018-03-08 10:50:00,55.52,55.6,55.48,55.55,102996.0,54.2234,54.3015,54.1843,54.2527,102996.0
2018-03-08 11:00:00,55.53,55.57,55.44,55.45,57905.0,54.2331,54.2722,54.1452,54.155,57905.0
2018-03-08 11:10:00,55.46,55.6,55.44,55.57,70608.0,54.1648,54.3015,54.1452,54.2722,70608.0
2018-03-08 11:20:00,55.57,55.61,55.34,55.35,67497.0,54.2722,54.3113,54.0476,54.0573,67497.0
2018-03-08 11:30:00,55.34,55.37,55.26,55.31,59271.0,54.0476,54.0769,53.9694,54.0183,59271.0
2018-03-08 11:40:00,55.29,55.31,55.21,55.23,45905.0,53.9987,54.0183,53.9206,53.9401,45905.0
2018-03-08 11:50:00,55.23,55.4,55.2,55.39,38525.0,53.9401,54.1062,53.9108,54.0964,38525.0
2018-03-08 12:00:00,55.38,55.39,55.08,55.09,38999.0,54.0866,54.0964,53.7937,53.8034,38999.0
2018-03-08 12:10:00,55.1,55.11,54.99,55.01,88770.0,53.8132,53.8229,53.7058,53.7253,88770.0
2018-03-08 12:20:00,55.01,55.16,54.97,55.15,38032.0,53.7253,53.8718,53.6862,53.862,38032.0
2018-03-08 12:30:00,55.15,55.17,54.9,55.02,53275.0,53.862,53.8815,53.6179,53.7351,53275.0
2018-03-08 12:40:00,55.01,55.15,54.98,55.13,33752.0,53.7253,53.862,53.696,53.8425,33752.0
2018-03-08 12:50:00,55.13,55.2,55.05,55.19,33324.0,53.8425,53.9108,53.7644,53.9011,33324.0
2018-03-08 13:00:00,55.19,55.33,55.13,55.33,45926.0,53.9011,54.0378,53.8425,54.0378,45926.0
2018-03-08 13:10:00,55.34,55.34,55.18,55.21,56208.0,54.0476,54.0476,53.8913,53.9206,56208.0
2018-03-08 13:20:00,55.22,55.22,54.98,55.07,67056.0,53.9304,53.9304,53.696,53.7839,67056.0
2018-03-08 13:30:00,55.06,55.07,54.9,54.92,57334.0,53.7741,53.7839,53.6179,53.6374,57334.0
2018-03-08 13:40:00,54.93,54.94,54.87,54.91,60194.0,53.6472,53.6569,53.5886,53.6276,60194.0
2018-03-08 13:50:00,54.91,54.94,54.88,54.94,59345.0,53.6276,53.6569,53.5983,53.6569,59345.0
2018-03-08 14:00:00,54.94,54.94,54.84,54.9,51519.0,53.6569,53.6569,53.5593,53.6179,51519.0
2018-03-08 14:10:00,54.91,54.92,54.8,54.86,64518.0,53.6276,53.6374,53.5202,53.5788,64518.0
2018-03-08 14:20:00,54.87,54.96,54.85,54.88,60936.0,53.5886,53.6765,53.569,53.5983,60936.0
2018-03-08 14:30:00,54.87,54.92,54.8,54.92,44009.0,53.5886,53.6374,53.5202,53.6374,44009.0
2018-03-08 14:40:00,54.92,55.0,54.89,54.98,40764.0,53.6374,53.7155,53.6081,53.696,40764.0
2018-03-08 14:50:00,54.98,55.06,54.96,54.99,50114.0,53.696,53.7741,53.6765,53.7058,50114.0
2018-03-08 15:00:00,54.99,55.13,54.98,55.0,113235.0,53.7058,53.8425,53.696,53.7155,113235.0
2018-03-08 15:10:00,55.0,55.01,54.96,54.98,93297.0,53.7155,53.7253,53.6765,53.696,93297.0
2018-03-08 15:20:00,54.99,55.01,54.9,54.9,80949.0,53.7058,53.7253,53.6179,53.6179,80949.0
2018-03-08 15:30:00,54.9,54.93,54.79,54.85,141303.0,53.6179,53.6472,53.5104,53.569,141303.0
2018-03-08 15:40:00,54.85,54.91,54.77,54.89,242142.0,53.569,53.6276,53.4909,53.6081,242142.0
2018-03-08 15:50:00,54.89,54.91,54.78,54.79,455561.0,53.6081,53.6276,53.5007,53.5104,455561.0
2018-03-09 09:30:00,55.05,55.28,54.65,54.99,144652.0,53.7644,53.989,53.3737,53.7058,144652.0
2018-03-09 09:40:00,54.99,55.18,54.93,55.0,92263.0,53.7058,53.8913,53.6472,53.7155,92263.0
2018-03-09 09:50:00,55.01,55.12,54.96,55.0,61497.0,53.7253,53.8327,53.6765,53.7155,61497.0
2018-03-09 10:00:00,54.99,55.15,54.93,55.12,115914.0,53.7058,53.862,53.6472,53.8327,115914.0
2018-03-09 10:10:00,55.14,55.35,55.11,55.34,67534.0,53.8522,54.0573,53.8229,54.0476,67534.0
2018-03-09 10:20:00,55.34,55.43,55.21,55.24,61562.0,54.0476,54.1355,53.9206,53.9499,61562.0
2018-03-09 10:30:00,55.25,55.38,55.24,55.38,43672.0,53.9597,54.0866,53.9499,54.0866,43672.0
2018-03-09 10:40:00,55.38,55.48,55.31,55.32,78933.0,54.0866,54.1843,54.0183,54.028,78933.0
2018-03-09 10:50:00,55.33,55.39,55.24,55.24,48922.0,54.0378,54.0964,53.9499,53.9499,48922.0
2018-03-09 11:00:00,55.24,55.3,55.22,55.24,33372.0,53.9499,54.0085,53.9304,53.9499,33372.0
2018-03-09 11:10:00,55.24,55.29,55.19,55.28,27191.0,53.9499,53.9987,53.9011,53.989,27191.0
2018-03-09 11:20:00,55.29,55.33,55.2,55.29,67526.0,53.9987,54.0378,53.9108,53.9987,67526.0
2018-03-09 11:30:00,55.3,55.32,55.21,55.22,50145.0,54.0085,54.028,53.9206,53.9304,50145.0
2018-03-09 11:40:00,55.24,55.29,55.17,55.22,23301.0,53.9499,53.9987,53.8815,53.9304,23301.0
2018-03-09 11:50:00,55.22,55.24,55.16,55.23,31839.0,53.9304,53.9499,53.8718,53.9401,31839.0
2018-03-09 12:00:00,55.24,55.3,55.23,55.24,43674.0,53.9499,54.0085,53.9401,53.9499,43674.0
2018-03-09 12:10:00,55.24,55.47,55.24,55.46,62655.0,53.9499,54.1745,53.9499,54.1648,62655.0
2018-03-09 12:20:00,55.46,55.7,55.41,55.61,129077.0,54.1648,54.3992,54.1159,54.3113,129077.0
2018-03-09 12:30:00,55.62,55.8,55.6,55.66,99336.0,54.321,54.4968,54.3015,54.3601,99336.0
2018-03-09 12:40:00,55.66,55.7,55.53,55.67,139489.0,54.3601,54.3992,54.2331,54.3699,139489.0
2018-03-09 12:50:00,55.67,55.68,55.54,55.54,37028.0,54.3699,54.3796,54.2429,54.2429,37028.0
2018-03-09 13:00:00,55.55,55.74,55.55,55.69,59476.0,54.2527,54.4382,54.2527,54.3894,59476.0
2018-03-09 13:10:00,55.69,55.76,55.69,55.72,105530.0,54.3894,54.4578,54.3894,54.4187,105530.0
2018-03-09 13:20:00,55.72,55.76,55.66,55.7,37300.0,54.4187,54.4578,54.3601,54.3992,37300.0
2018-03-09 13:30:00,55.7,55.8,55.7,55.75,52304.0,54.3992,54.4968,54.3992,54.448,52304.0
2018-03-09 13:40:00,55.75,55.83,55.66,55.78,35384.0,54.448,54.5261,54.3601,54.4773,35384.0
2018-03-09 13:50:00,55.77,55.83,55.73,55.77,34652.0,54.4675,54.5261,54.4285,54.4675,34652.0
2018-03-09 14:00:00,55.77,55.77,55.67,55.7,24840.0,54.4675,54.4675,54.3699,54.3992,24840.0
2018-03-09 14:10:00,55.7,55.77,55.7,55.72,37535.0,54.3992,54.4675,54.3992,54.4187,37535.0
2018-03-09 14:20:00,55.73,55.76,55.71,55.73,44455.0,54.4285,54.4578,54.4089,54.4285,44455.0
2018-03-09 14:30:00,55.72,55.81,55.72,55.78,44393.0,54.4187,54.5066,54.4187,54.4773,44393.0
2018-03-09 14:40:00,55.78,55.88,55.76,55.88,52492.0,54.4773,54.575,54.4578,54.575,52492.0
2018-03-09 14:50:00,55.89,55.9,55.82,55.9,39234.0,54.5847,54.5945,54.5164,54.5945,39234.0
2018-03-09 15:00:00,55.9,55.97,55.87,55.91,53067.0,54.5945,54.6629,54.5652,54.6043,53067.0
2018-03-09 15:10:00,55.91,55.99,55.9,55.96,41162.0,54.6043,54.6824,54.5945,54.6531,41162.0
2018-03-09 15:20:00,55.95,55.96,55.9,55.93,67375.0,54.6433,54.6531,54.5945,54.6238,67375.0
2018-03-09 15:30:00,55.94,56.0,55.94,55.98,95496.0,54.6336,54.6922,54.6336,54.6726,95496.0
2018-03-09 15:40:00,55.98,56.01,55.97,55.99,142070.0,54.6726,54.7019,54.6629,54.6824,142070.0
2018-03-09 15:50:00,55.99,56.08,55.99,56.07,349016.0,54.6824,54.7703,54.6824,54.7605,349016.0
2018-03-12 09:30:00,56.26,56.4,56.13,56.14,110649.0,54.9461,55.0828,54.8191,54.8289,110649.0
2018-03-12 09:40:00,56.14,56.18,56.05,56.15,87909.0,54.8289,54.868,54.741,54.8387,87909.0
2018-03-12 09:50:00,56.16,56.25,56.02,56.09,67352.0,54.8484,54.9363,54.7117,54.7801,67352.0
2018-03-12 10:00:00,56.11,56.13,55.96,56.04,186489.0,54.7996,54.8191,54.6531,54.7312,186489.0
2018-03-12 10:10:00,56.03,56.03,55.73,55.8,76595.0,54.7215,54.7215,54.4285,54.4968,76595.0
2018-03-12 10:20:00,55.8,55.84,55.69,55.73,54418.0,54.4968,54.5359,54.3894,54.4285,54418.0
2018-03-12 10:30:00,55.72,55.81,55.69,55.74,25235.0,54.4187,54.5066,54.3894,54.4382,25235.0
2018-03-12 10:40:00,55.74,55.95,55.63,55.94,38359.0,54.4382,54.6433,54.3308,54.6336,38359.0
2018-03-12 10:50:00,55.95,56.01,55.88,55.89,82005.0,54.6433,54.7019,54.575,54.5847,82005.0
2018-03-12 11:00:00,55.91,56.07,55.9,56.02,43858.0,54.6043,54.7605,54.5945,54.7117,43858.0
2018-03-12 11:10:00,56.02,56.14,56.01,56.11,31113.0,54.7117,54.8289,54.7019,54.7996,31113.0
2018-03-12 11:20:00,56.11,56.12,55.99,56.06,24368.0,54.7996,54.8094,54.6824,54.7508,24368.0
2018-03-12 11:30:00,56.07,56.23,56.04,56.23,21153.0,54.7605,54.9168,54.7312,54.9168,21153.0
2018-03-12 11:40:00,56.21,56.37,56.21,56.34,47356.0,54.8973,55.0535,54.8973,55.0242,47356.0
2018-03-12 11:50:00,56.33,56.41,56.28,56.32,24217.0,55.0145,55.0926,54.9656,55.0047,24217.0
2018-03-12 12:00:00,56.34,56.44,56.33,56.41,29611.0,55.0242,55.1219,55.0145,55.0926,29611.0
2018-03-12 12:10:00,56.42,56.47,56.36,56.4,49137.0,55.1024,55.1512,55.0438,55.0828,49137.0
2018-03-12 12:20:00,56.39,56.47,56.31,56.33,55474.0,55.0731,55.1512,54.9949,55.0145,55474.0
2018-03-12 12:30:00,56.32,56.36,56.22,56.22,42254.0,55.0047,55.0438,54.907,54.907,42254.0
2018-03-12 12:40:00,56.22,56.3,56.19,56.25,20192.0,54.907,54.9852,54.8777,54.9363,20192.0
2018-03-12 12:50:00,56.25,56.34,56.25,56.34,24490.0,54.9363,55.0242,54.9363,55.0242,24490.0
2018-03-12 13:00:00,56.33,56.38,56.3,56.32,23730.0,55.0145,55.0633,54.9852,55.0047,23730.0
2018-03-12 13:10:00,56.31,56.37,56.29,56.32,33225.0,54.9949,55.0535,54.9754,55.0047,33225.0
2018-03-12 13:20:00,56.32,56.33,56.25,56.28,17102.0,55.0047,55.0145,54.9363,54.9656,17102.0
2018-03-12 13:30:00,56.29,56.41,56.29,56.39,23576.0,54.9754,55.0926,54.9754,55.0731,23576.0
2018-03-12 13:40:00,56.39,56.49,56.39,56.45,33447.0,55.0731,55.1707,55.0731,55.1317,33447.0
2018-03-12 13:50:00,56.45,56.46,56.34,56.38,23867.0,55.1317,55.1414,55.0242,55.0633,23867.0
2018-03-12 14:00:00,56.35,56.43,56.34,56.34,28985.0,55.034,55.1121,55.0242,55.0242,28985.0
2018-03-12 14:10:00,56.34,56.34,56.18,56.23,32517.0,55.0242,55.0242,54.868,54.9168,32517.0
2018-03-12 14:20:00,56.24,56.35,56.24,56.34,36851.0,54.9266,55.034,54.9266,55.0242,36851.0
2018-03-12 14:30:00,56.34,56.42,56.3,56.41,26118.0,55.0242,55.1024,54.9852,55.0926,26118.0
2018-03-12 14:40:00,56.4,56.41,56.31,56.31,43671.0,55.0828,55.0926,54.9949,54.9949,43671.0
2018-03-12 14:50:00,56.31,56.54,56.29,56.54,63349.0,54.9949,55.2196,54.9754,55.2196,63349.0
2018-03-12 15:00:00,56.53,56.94,56.52,56.88,158241.0,55.2098,55.6102,55.2,55.5516,158241.0
2018-03-12 15:10:00,56.87,56.97,56.66,56.68,117599.0,55.5418,55.6395,55.3368,55.3563,117599.0
2018-03-12 15:20:00,56.67,56.7,56.54,56.59,81727.0,55.3465,55.3758,55.2196,55.2684,81727.0
2018-03-12 15:30:00,56.59,56.66,56.58,56.61,86369.0,55.2684,55.3368,55.2586,55.2879,86369.0
2018-03-12 15:40:00,56.6,56.7,56.6,56.62,153514.0,55.2782,55.3758,55.2782,55.2977,153514.0
2018-03-12 15:50:00,56.62,56.65,56.45,56.51,393891.0,55.2977,55.327,55.1317,55.1903,393891.0
2018-03-13 09:30:00,56.86,57.0,56.48,56.65,153299.0,55.5321,55.6688,55.161,55.327,153299.0
2018-03-13 09:40:00,56.65,56.95,56.6,56.87,120817.0,55.327,55.62,55.2782,55.5418,120817.0
2018-03-13 09:50:00,56.84,56.92,56.73,56.74,94646.0,55.5125,55.5907,55.4051,55.4149,94646.0
2018-03-13 10:00:00,56.77,57.15,56.74,57.15,142755.0,55.4442,55.8153,55.4149,55.8153,142755.0
2018-03-13 10:10:00,57.16,57.39,57.05,57.24,161073.0,55.8251,56.0497,55.7176,55.9032,161073.0
2018-03-13 10:20:00,57.25,57.43,57.11,57.16,124158.0,55.913,56.0888,55.7762,55.8251,124158.0
2018-03-13 10:30:00,57.16,57.19,56.99,57.11,63939.0,55.8251,55.8544,55.659,55.7762,63939.0
2018-03-13 10:40:00,57.11,57.44,57.11,57.36,92420.0,55.7762,56.0985,55.7762,56.0204,92420.0
2018-03-13 10:50:00,57.35,57.36,57.17,57.17,78704.0,56.0106,56.0204,55.8348,55.8348,78704.0
2018-03-13 11:00:00,57.19,57.25,57.11,57.25,134418.0,55.8544,55.913,55.7762,55.913,134418.0
2018-03-13 11:10:00,57.25,57.3,57.17,57.28,66380.0,55.913,55.9618,55.8348,55.9423,66380.0
2018-03-13 11:20:00,57.27,57.31,57.11,57.15,65834.0,55.9325,55.9716,55.7762,55.8153,65834.0
2018-03-13 11:30:00,57.16,57.21,56.92,56.94,102158.0,55.8251,55.8739,55.5907,55.6102,102158.0
2018-03-13 11:40:00,56.93,57.08,56.89,57.07,28582.0,55.6004,55.7469,55.5614,55.7372,28582.0
2018-03-13 11:50:00,57.08,57.12,57.0,57.04,67061.0,55.7469,55.786,55.6688,55.7079,67061.0
2018-03-13 12:00:00,57.04,57.06,56.69,56.75,93200.0,55.7079,55.7274,55.3661,55.4246,93200.0
2018-03-13 12:10:00,56.73,56.84,56.72,56.81,46394.0,55.4051,55.5125,55.3953,55.4832,46394.0
2018-03-13 12:20:00,56.81,56.87,56.72,56.81,47581.0,55.4832,55.5418,55.3953,55.4832,47581.0
2018-03-13 12:30:00,56.82,56.91,56.79,56.81,28661.0,55.493,55.5809,55.4637,55.4832,28661.0
2018-03-13 12:40:00,56.79,56.8,56.63,56.64,43981.0,55.4637,55.4735,55.3075,55.3172,43981.0
2018-03-13 12:50:00,56.65,56.86,56.65,56.8,47836.0,55.327,55.5321,55.327,55.4735,47836.0
2018-03-13 13:00:00,56.8,56.83,56.77,56.79,46011.0,55.4735,55.5028,55.4442,55.4637,46011.0
2018-03-13 13:10:00,56.8,56.82,56.76,56.77,32630.0,55.4735,55.493,55.4344,55.4442,32630.0
2018-03-13 13:20:00,56.76,56.8,56.75,56.79,32828.0,55.4344,55.4735,55.4246,55.4637,32828.0
2018-03-13 13:30:00,56.79,56.83,56.74,56.81,54288.0,55.4637,55.5028,55.4149,55.4832,54288.0
2018-03-13 13:40:00,56.8,56.85,56.62,56.63,66779.0,55.4735,55.5223,55.2977,55.3075,66779.0
2018-03-13 13:50:00,56.63,56.63,56.41,56.43,83247.0,55.3075,55.3075,55.0926,55.1121,83247.0
2018-03-13 14:00:00,56.41,56.55,56.41,56.52,56923.0,55.0926,55.2293,55.0926,55.2,56923.0
2018-03-13 14:10:00,56.52,56.57,56.41,56.56,58186.0,55.2,55.2489,55.0926,55.2391,58186.0
2018-03-13 14:20:00,56.55,56.56,56.49,56.52,47325.0,55.2293,55.2391,55.1707,55.2,47325.0
2018-03-13 14:30:00,56.53,56.72,56.49,56.57,66569.0,55.2098,55.3953,55.1707,55.2489,66569.0
2018-03-13 14:40:00,56.57,56.57,56.38,56.4,46430.0,55.2489,55.2489,55.0633,55.0828,46430.0
2018-03-13 14:50:00,56.41,56.48,56.34,56.48,63086.0,55.0926,55.161,55.0242,55.161,63086.0
2018-03-13 15:00:00,56.49,56.55,56.35,56.41,111554.0,55.1707,55.2293,55.034,55.0926,111554.0
2018-03-13 15:10:00,56.41,56.45,56.31,56.37,79485.0,55.0926,55.1317,54.9949,55.0535,79485.0
2018-03-13 15:20:00,56.37,56.42,56.25,56.25,95850.0,55.0535,55.1024,54.9363,54.9363,95850.0
2018-03-13 15:30:00,56.27,56.39,56.25,56.3,142654.0,54.9559,55.0731,54.9363,54.9852,142654.0
2018-03-13 15:40:00,56.3,56.36,56.24,56.25,179959.0,54.9852,55.0438,54.9266,54.9363,179959.0
2018-03-13 15:50:00,56.26,56.27,56.03,56.23,414989.0,54.9461,54.9559,54.7215,54.9168,414989.0
2018-03-14 09:30:00,56.57,57.03,56.52,56.94,143037.0,55.2489,55.6981,55.2,55.6102,143037.0
2018-03-14 09:40:00,56.93,57.16,56.89,57.07,105111.0,55.6004,55.8251,55.5614,55.7372,105111.0
2018-03-14 09:50:00,57.06,57.21,56.99,57.03,71472.0,55.7274,55.8739,55.659,55.6981,71472.0
2018-03-14 10:00:00,57.04,57.14,56.99,57.08,74773.0,55.7079,55.8055,55.659,55.7469,74773.0
2018-03-14 10:10:00,57.09,57.09,56.6,56.69,93351.0,55.7567,55.7567,55.2782,55.3661,93351.0
2018-03-14 10:20:00,56.68,56.69,56.46,56.46,95574.0,55.3563,55.3661,55.1414,55.1414,95574.0
2018-03-14 10:30:00,56.45,56.49,56.38,56.43,66735.0,55.1317,55.1707,55.0633,55.1121,66735.0
2018-03-14 10:40:00,56.45,56.51,56.37,56.4,88943.0,55.1317,55.1903,55.0535,55.0828,88943.0
2018-03-14 10:50:00,56.39,56.41,56.28,56.33,56894.0,55.0731,55.0926,54.9656,55.0145,56894.0
2018-03-14 11:00:00,56.33,56.35,55.95,55.96,74278.0,55.0145,55.034,54.6433,54.6531,74278.0
2018-03-14 11:10:00,55.98,56.06,55.83,56.02,66294.0,54.6726,54.7508,54.5261,54.7117,66294.0
2018-03-14 11:20:00,56.02,56.03,55.86,56.02,56090.0,54.7117,54.7215,54.5554,54.7117,56090.0
2018-03-14 11:30:00,56.02,56.09,55.73,55.73,69757.0,54.7117,54.7801,54.4285,54.4285,69757.0
2018-03-14 11:40:00,55.74,55.89,55.73,55.74,60489.0,54.4382,54.5847,54.4285,54.4382,60489.0
2018-03-14 11:50:00,55.8,55.94,55.64,55.65,59806.0,54.4968,54.6336,54.3406,54.3503,59806.0
2018-03-14 12:00:00,55.68,55.76,55.5,55.51,96856.0,54.3796,54.4578,54.2038,54.2136,96856.0
2018-03-14 12:10:00,55.51,55.58,55.46,55.5,119667.0,54.2136,54.282,54.1648,54.2038,119667.0
2018-03-14 12:20:00,55.5,55.52,55.18,55.32,139465.0,54.2038,54.2234,53.8913,54.028,139465.0
2018-03-14 12:30:00,55.33,55.61,55.32,55.58,63792.0,54.0378,54.3113,54.028,54.282,63792.0
2018-03-14 12:40:00,55.58,55.71,55.56,55.65,53186.0,54.282,54.4089,54.2624,54.3503,53186.0
2018-03-14 12:50:00,55.64,55.78,55.55,55.73,59146.0,54.3406,54.4773,54.2527,54.4285,59146.0
2018-03-14 13:00:00,55.73,55.73,55.56,55.65,41650.0,54.4285,54.4285,54.2624,54.3503,41650.0
2018-03-14 13:10:00,55.66,55.78,55.61,55.75,49040.0,54.3601,54.4773,54.3113,54.448,49040.0
2018-03-14 13:20:00,55.76,55.83,55.71,55.75,32873.0,54.4578,54.5261,54.4089,54.448,32873.0
2018-03-14 13:30:00,55.76,55.92,55.75,55.86,50030.0,54.4578,54.614,54.448,54.5554,50030.0
2018-03-14 13:40:00,55.85,55.92,55.73,55.9,62144.0,54.5457,54.614,54.4285,54.5945,62144.0
2018-03-14 13:50:00,55.9,56.03,55.9,55.99,58647.0,54.5945,54.7215,54.5945,54.6824,58647.0
2018-03-14 14:00:00,55.98,56.0,55.83,55.95,45904.0,54.6726,54.6922,54.5261,54.6433,45904.0
2018-03-14 14:10:00,55.95,55.96,55.75,55.82,58558.0,54.6433,54.6531,54.448,54.5164,58558.0
2018-03-14 14:20:00,55.82,55.94,55.81,55.92,39378.0,54.5164,54.6336,54.5066,54.614,39378.0
2018-03-14 14:30:00,55.91,55.96,55.64,55.65,50955.0,54.6043,54.6531,54.3406,54.3503,50955.0
2018-03-14 14:40:00,55.68,55.71,55.53,55.69,58117.0,54.3796,54.4089,54.2331,54.3894,58117.0
2018-03-14 14:50:00,55.69,55.74,55.58,55.65,62272.0,54.3894,54.4382,54.282,54.3503,62272.0
2018-03-14 15:00:00,55.66,55.66,55.51,55.57,62022.0,54.3601,54.3601,54.2136,54.2722,62022.0
2018-03-14 15:10:00,55.57,55.57,55.37,55.4,159737.0,54.2722,54.2722,54.0769,54.1062,159737.0
2018-03-14 15:20:00,55.41,55.45,55.33,55.33,122632.0,54.1159,54.155,54.0378,54.0378,122632.0
2018-03-14 15:30:00,55.33,55.37,55.17,55.26,189996.0,54.0378,54.0769,53.8815,53.9694,189996.0
2018-03-14 15:40:00,55.26,55.32,55.16,55.24,235955.0,53.9694,54.028,53.8718,53.9499,235955.0
2018-03-14 15:50:00,55.24,55.27,55.16,55.27,447174.0,53.9499,53.9792,53.8718,53.9792,447174.0
2018-03-15 09:30:00,55.35,55.56,55.24,55.37,85749.0,54.0573,54.2624,53.9499,54.0769,85749.0
2018-03-15 09:40:00,55.36,55.51,55.25,55.34,59195.0,54.0671,54.2136,53.9597,54.0476,59195.0
2018-03-15 09:50:00,55.33,55.36,55.15,55.18,136375.0,54.0378,54.0671,53.862,53.8913,136375.0
2018-03-15 10:00:00,55.17,55.21,54.93,55.16,124415.0,53.8815,53.9206,53.6472,53.8718,124415.0
2018-03-15 10:10:00,55.17,55.21,55.02,55.02,84649.0,53.8815,53.9206,53.7351,53.7351,84649.0
2018-03-15 10:20:00,55.02,55.05,54.95,55.03,48612.0,53.7351,53.7644,53.6667,53.7448,48612.0
2018-03-15 10:30:00,55.04,55.05,54.96,55.01,47126.0,53.7546,53.7644,53.6765,53.7253,47126.0
2018-03-15 10:40:00,55.02,55.06,55.01,55.04,67068.0,53.7351,53.7741,53.7253,53.7546,67068.0
2018-03-15 10:50:00,55.04,55.22,55.03,55.19,51965.0,53.7546,53.9304,53.7448,53.9011,51965.0
2018-03-15 11:00:00,55.18,55.34,55.12,55.34,70299.0,53.8913,54.0476,53.8327,54.0476,70299.0
2018-03-15 11:10:00,55.38,55.43,55.34,55.36,46261.0,54.0866,54.1355,54.0476,54.0671,46261.0
2018-03-15 11:20:00,55.38,55.43,55.37,55.4,115653.0,54.0866,54.1355,54.0769,54.1062,115653.0
2018-03-15 11:30:00,55.4,55.52,55.38,55.5,32877.0,54.1062,54.2234,54.0866,54.2038,32877.0
2018-03-15 11:40:00,55.49,55.52,55.44,55.48,35347.0,54.1941,54.2234,54.1452,54.1843,35347.0
2018-03-15 11:50:00,55.48,55.5,55.31,55.41,32873.0,54.1843,54.2038,54.0183,54.1159,32873.0
2018-03-15 12:00:00,55.41,55.41,55.12,55.35,167567.0,54.1159,54.1159,53.8327,54.0573,167567.0
2018-03-15 12:10:00,55.34,55.42,55.29,55.41,28833.0,54.0476,54.1257,53.9987,54.1159,28833.0
2018-03-15 12:20:00,55.42,55.51,55.41,55.47,26596.0,54.1257,54.2136,54.1159,54.1745,26596.0
2018-03-15 12:30:00,55.47,55.51,55.37,55.44,32157.0,54.1745,54.2136,54.0769,54.1452,32157.0
2018-03-15 12:40:00,55.42,55.43,55.34,55.41,39711.0,54.1257,54.1355,54.0476,54.1159,39711.0
2018-03-15 12:50:00,55.42,55.5,55.37,55.37,26964.0,54.1257,54.2038,54.0769,54.0769,26964.0
2018-03-15 13:00:00,55.36,55.42,55.36,55.42,16961.0,54.0671,54.1257,54.0671,54.1257,16961.0
2018-03-15 13:10:00,55.43,55.49,55.38,55.43,23049.0,54.1355,54.1941,54.0866,54.1355,23049.0
2018-03-15 13:20:00,55.45,55.46,55.4,55.44,23616.0,54.155,54.1648,54.1062,54.1452,23616.0
2018-03-15 13:30:00,55.44,55.48,55.42,55.42,21603.0,54.1452,54.1843,54.1257,54.1257,21603.0
2018-03-15 13:40:00,55.42,55.49,55.36,55.42,41381.0,54.1257,54.1941,54.0671,54.1257,41381.0
2018-03-15 13:50:00,55.42,55.44,55.14,55.15,90923.0,54.1257,54.1452,53.8522,53.862,90923.0
2018-03-15 14:00:00,55.15,55.34,55.13,55.31,53113.0,53.862,54.0476,53.8425,54.0183,53113.0
2018-03-15 14:10:00,55.3,55.43,55.3,55.35,37047.0,54.0085,54.1355,54.0085,54.0573,37047.0
2018-03-15 14:20:00,55.36,55.41,55.31,55.36,42656.0,54.0671,54.1159,54.0183,54.0671,42656.0
2018-03-15 14:30:00,55.35,55.37,55.21,55.22,45379.0,54.0573,54.0769,53.9206,53.9304,45379.0
2018-03-15 14:40:00,55.23,55.28,55.16,55.18,42913.0,53.9401,53.989,53.8718,53.8913,42913.0
2018-03-15 14:50:00,55.19,55.26,55.16,55.26,28519.0,53.9011,53.9694,53.8718,53.9694,28519.0
2018-03-15 15:00:00,55.26,55.28,55.2,55.2,44303.0,53.9694,53.989,53.9108,53.9108,44303.0
2018-03-15 15:10:00,55.2,55.2,55.09,55.09,62762.0,53.9108,53.9108,53.8034,53.8034,62762.0
2018-03-15 15:20:00,55.11,55.21,55.09,55.21,159074.0,53.8229,53.9206,53.8034,53.9206,159074.0
2018-03-15 15:30:00,55.21,55.22,55.13,55.14,60628.0,53.9206,53.9304,53.8425,53.8522,60628.0
2018-03-15 15:40:00,55.13,55.28,55.13,55.27,122294.0,53.8425,53.989,53.8425,53.9792,122294.0
2018-03-15 15:50:00,55.27,55.27,55.17,55.17,191291.0,53.9792,53.9792,53.8815,53.8815,191291.0
2018-03-16 09:30:00,55.31,55.9,55.27,55.89,480534.0,54.0183,54.5945,53.9792,54.5847,480534.0
2018-03-16 09:40:00,55.83,55.87,55.66,55.75,51113.0,54.5261,54.5652,54.3601,54.448,51113.0
2018-03-16 09:50:00,55.73,55.79,55.56,55.57,38984.0,54.4285,54.4871,54.2624,54.2722,38984.0
2018-03-16 10:00:00,55.54,55.75,55.54,55.56,55748.0,54.2429,54.448,54.2429,54.2624,55748.0
2018-03-16 10:10:00,55.58,55.69,55.46,55.51,41154.0,54.282,54.3894,54.1648,54.2136,41154.0
2018-03-16 10:20:00,55.51,55.63,55.48,55.63,51673.0,54.2136,54.3308,54.1843,54.3308,51673.0
2018-03-16 10:30:00,55.62,55.79,55.61,55.75,41644.0,54.321,54.4871,54.3113,54.448,41644.0
2018-03-16 10:40:00,55.73,55.83,55.73,55.79,42753.0,54.4285,54.5261,54.4285,54.4871,42753.0
2018-03-16 10:50:00,55.79,56.03,55.79,56.0,75317.0,54.4871,54.7215,54.4871,54.6922,75317.0
2018-03-16 11:00:00,56.0,56.08,55.97,56.02,52850.0,54.6922,54.7703,54.6629,54.7117,52850.0
2018-03-16 11:10:00,56.02,56.04,55.95,56.01,52567.0,54.7117,54.7312,54.6433,54.7019,52567.0
2018-03-16 11:20:00,56.01,56.2,56.01,56.2,45244.0,54.7019,54.8875,54.7019,54.8875,45244.0
2018-03-16 11:30:00,56.21,56.24,56.15,56.17,46148.0,54.8973,54.9266,54.8387,54.8582,46148.0
2018-03-16 11:40:00,56.17,56.18,56.14,56.18,54433.0,54.8582,54.868,54.8289,54.868,54433.0
2018-03-16 11:50:00,56.18,56.2,55.97,55.97,145271.0,54.868,54.8875,54.6629,54.6629,145271.0
2018-03-16 12:00:00,55.98,56.09,55.98,56.0,33264.0,54.6726,54.7801,54.6726,54.6922,33264.0
2018-03-16 12:10:00,56.0,56.17,55.96,56.13,31319.0,54.6922,54.8582,54.6531,54.8191,31319.0
2018-03-16 12:20:00,56.12,56.26,56.07,56.18,49280.0,54.8094,54.9461,54.7605,54.868,49280.0
2018-03-16 12:30:00,56.18,56.27,56.15,56.24,34699.0,54.868,54.9559,54.8387,54.9266,34699.0
2018-03-16 12:40:00,56.25,56.38,56.24,56.38,58414.0,54.9363,55.0633,54.9266,55.0633,58414.0
2018-03-16 12:50:00,56.39,56.41,56.31,56.37,40619.0,55.0731,55.0926,54.9949,55.0535,40619.0
2018-03-16 13:00:00,56.38,56.39,56.22,56.24,39237.0,55.0633,55.0731,54.907,54.9266,39237.0
2018-03-16 13:10:00,56.24,56.24,56.09,56.15,72490.0,54.9266,54.9266,54.7801,54.8387,72490.0
2018-03-16 13:20:00,56.15,56.15,55.94,55.95,102806.0,54.8387,54.8387,54.6336,54.6433,102806.0
2018-03-16 13:30:00,55.93,56.04,55.9,55.95,50761.0,54.6238,54.7312,54.5945,54.6433,50761.0
2018-03-16 13:40:00,55.96,55.99,55.81,55.89,35419.0,54.6531,54.6824,54.5066,54.5847,35419.0
2018-03-16 13:50:00,55.9,56.02,55.85,55.94,49613.0,54.5945,54.7117,54.5457,54.6336,49613.0
2018-03-16 14:00:00,55.94,55.98,55.88,55.89,28412.0,54.6336,54.6726,54.575,54.5847,28412.0
2018-03-16 14:10:00,55.88,55.94,55.84,55.93,23342.0,54.575,54.6336,54.5359,54.6238,23342.0
2018-03-16 14:20:00,55.93,55.96,55.9,55.91,31391.0,54.6238,54.6531,54.5945,54.6043,31391.0
2018-03-16 14:30:00,55.91,55.92,55.83,55.86,39459.0,54.6043,54.614,54.5261,54.5554,39459.0
2018-03-16 14:40:00,55.85,55.85,55.78,55.81,52467.0,54.5457,54.5457,54.4773,54.5066,52467.0
2018-03-16 14:50:00,55.82,55.83,55.74,55.75,54384.0,54.5164,54.5261,54.4382,54.448,54384.0
2018-03-16 15:00:00,55.74,55.77,55.7,55.7,42555.0,54.4382,54.4675,54.3992,54.3992,42555.0
2018-03-16 15:10:00,55.69,55.71,55.6,55.63,73113.0,54.3894,54.4089,54.3015,54.3308,73113.0
2018-03-16 15:20:00,55.63,55.65,55.53,55.59,107938.0,54.3308,54.3503,54.2331,54.2917,107938.0
2018-03-16 15:30:00,55.59,55.63,55.51,55.55,104923.0,54.2917,54.3308,54.2136,54.2527,104923.0
2018-03-16 15:40:00,55.55,55.56,55.48,55.5,249463.0,54.2527,54.2624,54.1843,54.2038,249463.0
2018-03-16 15:50:00,55.5,55.53,55.39,55.39,516157.0,54.2038,54.2331,54.0964,54.0964,516157.0
2018-03-19 09:30:00,55.33,55.69,55.17,55.68,119087.0,54.0378,54.3894,53.8815,54.3796,119087.0
2018-03-19 09:40:00,55.66,55.67,55.31,55.37,38453.0,54.3601,54.3699,54.0183,54.0769,38453.0
2018-03-19 09:50:00,55.36,55.56,55.35,55.44,75615.0,54.0671,54.2624,54.0573,54.1452,75615.0
2018-03-19 10:00:00,55.45,55.54,55.34,55.34,37388.0,54.155,54.2429,54.0476,54.0476,37388.0
2018-03-19 10:10:00,55.32,55.4,55.26,55.35,54558.0,54.028,54.1062,53.9694,54.0573,54558.0
2018-03-19 10:20:00,55.38,55.51,55.3,55.46,45624.0,54.0866,54.2136,54.0085,54.1648,45624.0
2018-03-19 10:30:00,55.44,55.53,55.26,55.26,42556.0,54.1452,54.2331,53.9694,53.9694,42556.0
2018-03-19 10:40:00,55.28,55.32,55.16,55.22,59211.0,53.989,54.028,53.8718,53.9304,59211.0
2018-03-19 10:50:00,55.22,55.23,54.95,54.98,82115.0,53.9304,53.9401,53.6667,53.696,82115.0
2018-03-19 11:00:00,54.97,54.97,54.78,54.81,80562.0,53.6862,53.6862,53.5007,53.53,80562.0
2018-03-19 11:10:00,54.8,54.82,54.68,54.68,71007.0,53.5202,53.5397,53.403,53.403,71007.0
2018-03-19 11:20:00,54.68,54.84,54.57,54.81,87583.0,53.403,53.5593,53.2956,53.53,87583.0
2018-03-19 11:30:00,54.82,54.9,54.68,54.82,50816.0,53.5397,53.6179,53.403,53.5397,50816.0
2018-03-19 11:40:00,54.82,54.82,54.6,54.72,41562.0,53.5397,53.5397,53.3249,53.4421,41562.0
2018-03-19 11:50:00,54.72,54.79,54.65,54.7,43983.0,53.4421,53.5104,53.3737,53.4225,43983.0
2018-03-19 12:00:00,54.71,54.82,54.69,54.78,41952.0,53.4323,53.5397,53.4128,53.5007,41952.0
2018-03-19 12:10:00,54.77,54.82,54.67,54.72,30846.0,53.4909,53.5397,53.3932,53.4421,30846.0
2018-03-19 12:20:00,54.71,54.8,54.68,54.8,27854.0,53.4323,53.5202,53.403,53.5202,27854.0
2018-03-19 12:30:00,54.81,54.82,54.67,54.73,26101.0,53.53,53.5397,53.3932,53.4518,26101.0
2018-03-19 12:40:00,54.72,54.74,54.51,54.52,68323.0,53.4421,53.4616,53.237,53.2467,68323.0
2018-03-19 12:50:00,54.54,54.64,54.54,54.56,33333.0,53.2663,53.3639,53.2663,53.2858,33333.0
2018-03-19 13:00:00,54.57,54.59,54.31,54.33,46615.0,53.2956,53.3151,53.0416,53.0612,46615.0
2018-03-19 13:10:00,54.33,54.48,54.27,54.42,56018.0,53.0612,53.2077,53.0026,53.1491,56018.0
2018-03-19 13:20:00,54.42,54.43,54.24,54.31,56900.0,53.1491,53.1588,52.9733,53.0416,56900.0
2018-03-19 13:30:00,54.32,54.35,54.26,54.32,52028.0,53.0514,53.0807,52.9928,53.0514,52028.0
2018-03-19 13:40:00,54.34,54.6,54.32,54.59,59473.0,53.0709,53.3249,53.0514,53.3151,59473.0
2018-03-19 13:50:00,54.59,54.6,54.4,54.5,58693.0,53.3151,53.3249,53.1295,53.2272,58693.0
2018-03-19 14:00:00,54.5,54.56,54.42,54.42,39668.0,53.2272,53.2858,53.1491,53.1491,39668.0
2018-03-19 14:10:00,54.44,54.52,54.42,54.46,42858.0,53.1686,53.2467,53.1491,53.1881,42858.0
2018-03-19 14:20:00,54.46,54.48,54.36,54.46,33761.0,53.1881,53.2077,53.0905,53.1881,33761.0
2018-03-19 14:30:00,54.47,54.47,54.2,54.23,34219.0,53.1979,53.1979,52.9342,52.9635,34219.0
2018-03-19 14:40:00,54.22,54.38,54.19,54.34,32715.0,52.9537,53.11,52.9244,53.0709,32715.0
2018-03-19 14:50:00,54.32,54.43,54.26,54.39,36330.0,53.0514,53.1588,52.9928,53.1198,36330.0
2018-03-19 15:00:00,54.38,54.44,54.31,54.32,39500.0,53.11,53.1686,53.0416,53.0514,39500.0
2018-03-19 15:10:00,54.32,54.46,54.26,54.45,52832.0,53.0514,53.1881,52.9928,53.1784,52832.0
2018-03-19 15:20:00,54.46,54.5,54.36,54.41,62302.0,53.1881,53.2272,53.0905,53.1393,62302.0
2018-03-19 15:30:00,54.41,54.52,54.31,54.52,109467.0,53.1393,53.2467,53.0416,53.2467,109467.0
2018-03-19 15:40:00,54.52,54.61,54.46,54.59,158301.0,53.2467,53.3346,53.1881,53.3151,158301.0
2018-03-19 15:50:00,54.58,54.66,54.51,54.63,468407.0,53.3053,53.3835,53.237,53.3542,468407.0
2018-03-20 09:30:00,54.93,54.98,54.67,54.72,60144.0,53.6472,53.696,53.3932,53.4421,60144.0
2018-03-20 09:40:00,54.7,54.97,54.7,54.82,60723.0,53.4225,53.6862,53.4225,53.5397,60723.0
2018-03-20 09:50:00,54.82,54.91,54.74,54.91,43857.0,53.5397,53.6276,53.4616,53.6276,43857.0
2018-03-20 10:00:00,54.92,54.96,54.87,54.95,26813.0,53.6374,53.6765,53.5886,53.6667,26813.0
2018-03-20 10:10:00,54.95,55.08,54.91,55.08,32622.0,53.6667,53.7937,53.6276,53.7937,32622.0
2018-03-20 10:20:00,55.09,55.18,55.08,55.17,43305.0,53.8034,53.8913,53.7937,53.8815,43305.0
2018-03-20 10:30:00,55.17,55.22,55.07,55.08,27183.0,53.8815,53.9304,53.7839,53.7937,27183.0
2018-03-20 10:40:00,55.11,55.18,55.0,55.09,43812.0,53.8229,53.8913,53.7155,53.8034,43812.0
2018-03-20 10:50:00,55.1,55.28,55.1,55.24,35529.0,53.8132,53.989,53.8132,53.9499,35529.0
2018-03-20 11:00:00,55.27,55.33,55.18,55.26,32840.0,53.9792,54.0378,53.8913,53.9694,32840.0
2018-03-20 11:10:00,55.24,55.29,55.18,55.2,25179.0,53.9499,53.9987,53.8913,53.9108,25179.0
2018-03-20 11:20:00,55.2,55.3,55.2,55.29,19191.0,53.9108,54.0085,53.9108,53.9987,19191.0
2018-03-20 11:30:00,55.3,55.5,55.29,55.36,106141.0,54.0085,54.2038,53.9987,54.0671,106141.0
2018-03-20 11:40:00,55.36,55.39,55.22,55.25,25439.0,54.0671,54.0964,53.9304,53.9597,25439.0
2018-03-20 11:50:00,55.25,55.31,55.08,55.29,74628.0,53.9597,54.0183,53.7937,53.9987,74628.0
2018-03-20 12:00:00,55.29,55.31,55.21,55.25,30197.0,53.9987,54.0183,53.9206,53.9597,30197.0
2018-03-20 12:10:00,55.25,55.33,55.24,55.31,12936.0,53.9597,54.0378,53.9499,54.0183,12936.0
2018-03-20 12:20:00,55.3,55.39,55.28,55.38,23504.0,54.0085,54.0964,53.989,54.0866,23504.0
2018-03-20 12:30:00,55.35,55.46,55.29,55.36,18328.0,54.0573,54.1648,53.9987,54.0671,18328.0
2018-03-20 12:40:00,55.36,55.42,55.29,55.38,18024.0,54.0671,54.1257,53.9987,54.0866,18024.0
2018-03-20 12:50:00,55.37,55.4,55.34,55.4,13468.0,54.0769,54.1062,54.0476,54.1062,13468.0
2018-03-20 13:00:00,55.41,55.47,55.36,55.47,32193.0,54.1159,54.1745,54.0671,54.1745,32193.0
2018-03-20 13:10:00,55.47,55.49,55.37,55.4,20157.0,54.1745,54.1941,54.0769,54.1062,20157.0
2018-03-20 13:20:00,55.39,55.44,55.35,55.37,15150.0,54.0964,54.1452,54.0573,54.0769,15150.0
2018-03-20 13:30:00,55.36,55.4,55.27,55.31,29179.0,54.0671,54.1062,53.9792,54.0183,29179.0
2018-03-20 13:40:00,55.32,55.33,55.21,55.22,31184.0,54.028,54.0378,53.9206,53.9304,31184.0
2018-03-20 13:50:00,55.21,55.31,55.2,55.25,22707.0,53.9206,54.0183,53.9108,53.9597,22707.0
2018-03-20 14:00:00,55.25,55.33,55.2,55.28,27458.0,53.9597,54.0378,53.9108,53.989,27458.0
2018-03-20 14:10:00,55.29,55.36,55.26,55.35,25215.0,53.9987,54.0671,53.9694,54.0573,25215.0
2018-03-20 14:20:00,55.35,55.42,55.31,55.38,27253.0,54.0573,54.1257,54.0183,54.0866,27253.0
2018-03-20 14:30:00,55.38,55.4,55.34,55.37,20297.0,54.0866,54.1062,54.0476,54.0769,20297.0
2018-03-20 14:40:00,55.38,55.46,55.36,55.44,27128.0,54.0866,54.1648,54.0671,54.1452,27128.0
2018-03-20 14:50:00,55.45,55.51,55.35,55.41,43375.0,54.155,54.2136,54.0573,54.1159,43375.0
2018-03-20 15:00:00,55.41,55.66,55.41,55.66,54845.0,54.1159,54.3601,54.1159,54.3601,54845.0
2018-03-20 15:10:00,55.66,55.7,55.61,55.61,75515.0,54.3601,54.3992,54.3113,54.3113,75515.0
2018-03-20 15:20:00,55.6,55.67,55.51,55.55,50647.0,54.3015,54.3699,54.2136,54.2527,50647.0
2018-03-20 15:30:00,55.53,55.55,55.4,55.43,52362.0,54.2331,54.2527,54.1062,54.1355,52362.0
2018-03-20 15:40:00,55.43,55.49,55.42,55.46,82213.0,54.1355,54.1941,54.1257,54.1648,82213.0
2018-03-20 15:50:00,55.44,55.45,55.29,55.33,411845.0,54.1452,54.155,53.9987,54.0378,411845.0
2018-03-21 09:30:00,54.21,54.61,53.9,54.4,294197.0,52.944,53.3346,52.6412,53.1295,294197.0
2018-03-21 09:40:00,54.38,54.4,53.91,53.93,274436.0,53.11,53.1295,52.651,52.6705,274436.0
2018-03-21 09:50:00,53.92,53.95,53.54,53.58,174705.0,52.6607,52.69,52.2896,52.3287,174705.0
2018-03-21 10:00:00,53.6,53.64,53.39,53.53,131180.0,52.3482,52.3873,52.1431,52.2798,131180.0
2018-03-21 10:10:00,53.51,53.6,53.32,53.33,109528.0,52.2603,52.3482,52.0748,52.0845,109528.0
2018-03-21 10:20:00,53.33,53.41,53.25,53.3,133846.0,52.0845,52.1627,52.0064,52.0552,133846.0
2018-03-21 10:30:00,53.29,53.32,53.16,53.32,110420.0,52.0455,52.0748,51.9185,52.0748,110420.0
2018-03-21 10:40:00,53.32,53.65,53.31,53.58,100436.0,52.0748,52.397,52.065,52.3287,100436.0
2018-03-21 10:50:00,53.58,53.71,53.5,53.54,91441.0,52.3287,52.4556,52.2506,52.2896,91441.0
2018-03-21 11:00:00,53.53,53.74,53.5,53.72,130093.0,52.2798,52.4849,52.2506,52.4654,130093.0
2018-03-21 11:10:00,53.72,53.76,53.64,53.68,85820.0,52.4654,52.5045,52.3873,52.4263,85820.0
2018-03-21 11:20:00,53.67,53.89,53.66,53.78,105210.0,52.4166,52.6314,52.4068,52.524,105210.0
2018-03-21 11:30:00,53.77,53.85,53.7,53.76,130000.0,52.5142,52.5924,52.4459,52.5045,130000.0
2018-03-21 11:40:00,53.75,53.79,53.74,53.76,98656.0,52.4947,52.5338,52.4849,52.5045,98656.0
2018-03-21 11:50:00,53.75,53.89,53.74,53.81,95223.0,52.4947,52.6314,52.4849,52.5533,95223.0
2018-03-21 12:00:00,53.8,53.81,53.73,53.79,85956.0,52.5435,52.5533,52.4752,52.5338,85956.0
2018-03-21 12:10:00,53.79,53.86,53.74,53.8,74490.0,52.5338,52.6021,52.4849,52.5435,74490.0
2018-03-21 12:20:00,53.8,53.87,53.77,53.86,51756.0,52.5435,52.6119,52.5142,52.6021,51756.0
2018-03-21 12:30:00,53.88,54.09,53.87,54.09,61094.0,52.6217,52.8268,52.6119,52.8268,61094.0
2018-03-21 12:40:00,54.08,54.24,54.08,54.24,60045.0,52.817,52.9733,52.817,52.9733,60045.0
2018-03-21 12:50:00,54.23,54.24,54.12,54.2,48818.0,52.9635,52.9733,52.8561,52.9342,48818.0
2018-03-21 13:00:00,54.2,54.21,54.13,54.15,53424.0,52.9342,52.944,52.8658,52.8854,53424.0
2018-03-21 13:10:00,54.15,54.16,54.06,54.1,41927.0,52.8854,52.8951,52.7975,52.8365,41927.0
2018-03-21 13:20:00,54.11,54.12,54.05,54.07,26593.0,52.8463,52.8561,52.7877,52.8072,26593.0
2018-03-21 13:30:00,54.09,54.2,54.08,54.14,25178.0,52.8268,52.9342,52.817,52.8756,25178.0
2018-03-21 13:40:00,54.13,54.29,54.12,54.28,34686.0,52.8658,53.0221,52.8561,53.0123,34686.0
2018-03-21 13:50:00,54.29,54.32,54.04,54.04,43680.0,53.0221,53.0514,52.7779,52.7779,43680.0
2018-03-21 14:00:00,54.04,54.33,54.03,54.27,83980.0,52.7779,53.0612,52.7682,53.0026,83980.0
2018-03-21 14:10:00,54.27,54.46,54.25,54.39,48959.0,53.0026,53.1881,52.983,53.1198,48959.0
2018-03-21 14:20:00,54.4,54.41,54.16,54.2,55527.0,53.1295,53.1393,52.8951,52.9342,55527.0
2018-03-21 14:30:00,54.22,54.3,54.12,54.23,43815.0,52.9537,53.0319,52.8561,52.9635,43815.0
2018-03-21 14:40:00,54.22,54.32,54.09,54.09,37514.0,52.9537,53.0514,52.8268,52.8268,37514.0
2018-03-21 14:50:00,54.07,54.15,53.94,54.11,64452.0,52.8072,52.8854,52.6803,52.8463,64452.0
2018-03-21 15:00:00,54.12,54.32,54.09,54.27,73391.0,52.8561,53.0514,52.8268,53.0026,73391.0
2018-03-21 15:10:00,54.3,54.45,54.23,54.4,57341.0,53.0319,53.1784,52.9635,53.1295,57341.0
2018-03-21 15:20:00,54.4,54.46,54.31,54.32,169565.0,53.1295,53.1881,53.0416,53.0514,169565.0
2018-03-21 15:30:00,54.33,54.44,54.28,54.4,78121.0,53.0612,53.1686,53.0123,53.1295,78121.0
2018-03-21 15:40:00,54.4,54.42,54.26,54.32,131290.0,53.1295,53.1491,52.9928,53.0514,131290.0
2018-03-21 15:50:00,54.31,54.41,54.07,54.08,491276.0,53.0416,53.1393,52.8072,52.817,491276.0
2018-03-22 09:30:00,53.58,53.87,53.5,53.7,95374.0,52.3287,52.6119,52.2506,52.4459,95374.0
2018-03-22 09:40:00,53.75,53.88,53.57,53.86,49677.0,52.4947,52.6217,52.3189,52.6021,49677.0
2018-03-22 09:50:00,53.86,54.03,53.83,53.94,62802.0,52.6021,52.7682,52.5728,52.6803,62802.0
2018-03-22 10:00:00,53.92,54.03,53.76,54.03,44487.0,52.6607,52.7682,52.5045,52.7682,44487.0
2018-03-22 10:10:00,54.01,54.17,53.94,54.17,78038.0,52.7486,52.9049,52.6803,52.9049,78038.0
2018-03-22 10:20:00,54.16,54.18,54.03,54.06,35678.0,52.8951,52.9147,52.7682,52.7975,35678.0
2018-03-22 10:30:00,54.06,54.06,53.87,53.93,19575.0,52.7975,52.7975,52.6119,52.6705,19575.0
2018-03-22 10:40:00,53.92,53.93,53.68,53.75,31683.0,52.6607,52.6705,52.4263,52.4947,31683.0
2018-03-22 10:50:00,53.75,53.88,53.64,53.7,73758.0,52.4947,52.6217,52.3873,52.4459,73758.0
2018-03-22 11:00:00,53.7,53.88,53.69,53.76,60365.0,52.4459,52.6217,52.4361,52.5045,60365.0
2018-03-22 11:10:00,53.77,53.82,53.4,53.45,175474.0,52.5142,52.5631,52.1529,52.2017,175474.0
2018-03-22 11:20:00,53.43,53.46,53.26,53.37,107560.0,52.1822,52.2115,52.0162,52.1236,107560.0
2018-03-22 11:30:00,53.37,53.43,53.26,53.27,79973.0,52.1236,52.1822,52.0162,52.0259,79973.0
2018-03-22 11:40:00,53.28,53.33,53.18,53.27,40739.0,52.0357,52.0845,51.938,52.0259,40739.0
2018-03-22 11:50:00,53.26,53.37,53.21,53.22,40463.0,52.0162,52.1236,51.9673,51.9771,40463.0
2018-03-22 12:00:00,53.21,53.35,53.19,53.3,39967.0,51.9673,52.1041,51.9478,52.0552,39967.0
2018-03-22 12:10:00,53.31,53.49,53.24,53.42,55683.0,52.065,52.2408,51.9966,52.1724,55683.0
2018-03-22 12:20:00,53.41,53.64,53.41,53.6,111037.0,52.1627,52.3873,52.1627,52.3482,111037.0
2018-03-22 12:30:00,53.58,53.65,53.51,53.6,64078.0,52.3287,52.397,52.2603,52.3482,64078.0
2018-03-22 12:40:00,53.6,53.62,53.45,53.48,87350.0,52.3482,52.3677,52.2017,52.231,87350.0
2018-03-22 12:50:00,53.51,53.57,53.48,53.52,45928.0,52.2603,52.3189,52.231,52.2701,45928.0
2018-03-22 13:00:00,53.49,53.49,53.31,53.44,48351.0,52.2408,52.2408,52.065,52.192,48351.0
2018-03-22 13:10:00,53.43,53.48,53.36,53.43,53879.0,52.1822,52.231,52.1138,52.1822,53879.0
2018-03-22 13:20:00,53.43,53.54,53.38,53.5,176756.0,52.1822,52.2896,52.1334,52.2506,176756.0
2018-03-22 13:30:00,53.51,53.59,53.48,53.5,309999.0,52.2603,52.3384,52.231,52.2506,309999.0
2018-03-22 13:40:00,53.5,53.54,53.39,53.46,72573.0,52.2506,52.2896,52.1431,52.2115,72573.0
2018-03-22 13:50:00,53.45,53.46,53.35,53.39,56493.0,52.2017,52.2115,52.1041,52.1431,56493.0
2018-03-22 14:00:00,53.41,53.45,53.28,53.3,54092.0,52.1627,52.2017,52.0357,52.0552,54092.0
2018-03-22 14:10:00,53.28,53.36,53.19,53.28,79007.0,52.0357,52.1138,51.9478,52.0357,79007.0
2018-03-22 14:20:00,53.28,53.28,53.0,53.02,91359.0,52.0357,52.0357,51.7622,51.7818,91359.0
2018-03-22 14:30:00,53.01,53.11,52.93,53.02,113868.0,51.772,51.8697,51.6939,51.7818,113868.0
2018-03-22 14:40:00,53.04,53.09,52.99,53.0,57355.0,51.8013,51.8501,51.7525,51.7622,57355.0
2018-03-22 14:50:00,53.0,53.02,52.9,52.94,60064.0,51.7622,51.7818,51.6646,51.7036,60064.0
2018-03-22 15:00:00,52.92,53.0,52.88,52.89,71715.0,51.6841,51.7622,51.645,51.6548,71715.0
2018-03-22 15:10:00,52.89,52.89,52.67,52.71,122288.0,51.6548,51.6548,51.4399,51.479,122288.0
2018-03-22 15:20:00,52.71,52.75,52.62,52.62,126753.0,51.479,51.5181,51.3911,51.3911,126753.0
2018-03-22 15:30:00,52.62,52.71,52.55,52.61,102492.0,51.3911,51.479,51.3227,51.3813,102492.0
2018-03-22 15:40:00,52.6,52.6,52.37,52.51,233759.0,51.3716,51.3716,51.1469,51.2837,233759.0
2018-03-22 15:50:00,52.51,52.51,52.29,52.31,618017.0,51.2837,51.2837,51.0688,51.0883,618017.0
2018-03-23 09:30:00,52.63,53.1,52.53,52.72,120426.0,51.4009,51.8599,51.3032,51.4888,120426.0
2018-03-23 09:40:00,52.67,52.74,52.46,52.5,42925.0,51.4399,51.5083,51.2348,51.2739,42925.0
2018-03-23 09:50:00,52.5,52.53,52.28,52.32,98283.0,51.2739,51.3032,51.059,51.0981,98283.0
2018-03-23 10:00:00,52.31,52.53,52.3,52.45,56370.0,51.0883,51.3032,51.0786,51.2251,56370.0
2018-03-23 10:10:00,52.46,52.6,52.4,52.45,47203.0,51.2348,51.3716,51.1762,51.2251,47203.0
2018-03-23 10:20:00,52.44,52.57,52.35,52.47,30306.0,51.2153,51.3423,51.1274,51.2446,30306.0
2018-03-23 10:30:00,52.49,52.57,52.43,52.47,28148.0,51.2641,51.3423,51.2055,51.2446,28148.0
2018-03-23 10:40:00,52.49,52.52,52.31,52.31,110245.0,51.2641,51.2934,51.0883,51.0883,110245.0
2018-03-23 10:50:00,52.3,52.49,52.25,52.38,39690.0,51.0786,51.2641,51.0297,51.1567,39690.0
2018-03-23 11:00:00,52.37,52.43,52.3,52.3,32699.0,51.1469,51.2055,51.0786,51.0786,32699.0
2018-03-23 11:10:00,52.32,52.39,52.28,52.39,17386.0,51.0981,51.1665,51.059,51.1665,17386.0
2018-03-23 11:20:00,52.39,52.46,52.25,52.26,28555.0,51.1665,51.2348,51.0297,51.0395,28555.0
2018-03-23 11:30:00,52.28,52.32,52.18,52.18,34726.0,51.059,51.0981,50.9614,50.9614,34726.0
2018-03-23 11:40:00,52.18,52.18,52.03,52.12,35374.0,50.9614,50.9614,50.8149,50.9028,35374.0
2018-03-23 11:50:00,52.12,52.13,51.98,51.99,78985.0,50.9028,50.9125,50.766,50.7758,78985.0
2018-03-23 12:00:00,51.99,52.16,51.99,52.08,49341.0,50.7758,50.9418,50.7758,50.8637,49341.0
2018-03-23 12:10:00,52.1,52.12,52.02,52.06,35889.0,50.8832,50.9028,50.8051,50.8442,35889.0
2018-03-23 12:20:00,52.06,52.18,52.05,52.14,49976.0,50.8442,50.9614,50.8344,50.9223,49976.0
2018-03-23 12:30:00,52.15,52.17,52.06,52.07,23762.0,50.9321,50.9516,50.8442,50.8539,23762.0
2018-03-23 12:40:00,52.09,52.13,52.0,52.09,29169.0,50.8735,50.9125,50.7856,50.8735,29169.0
2018-03-23 12:50:00,52.11,52.15,52.04,52.07,15254.0,50.893,50.9321,50.8246,50.8539,15254.0
2018-03-23 13:00:00,52.06,52.17,51.99,52.11,67369.0,50.8442,50.9516,50.7758,50.893,67369.0
2018-03-23 13:10:00,52.11,52.17,52.08,52.12,53179.0,50.893,50.9516,50.8637,50.9028,53179.0
2018-03-23 13:20:00,52.12,52.19,52.09,52.14,43879.0,50.9028,50.9711,50.8735,50.9223,43879.0
2018-03-23 13:30:00,52.14,52.2,52.1,52.1,23745.0,50.9223,50.9809,50.8832,50.8832,23745.0
2018-03-23 13:40:00,52.1,52.16,52.06,52.15,23651.0,50.8832,50.9418,50.8442,50.9321,23651.0
2018-03-23 13:50:00,52.15,52.3,52.14,52.25,38682.0,50.9321,51.0786,50.9223,51.0297,38682.0
2018-03-23 14:00:00,52.25,52.3,52.11,52.12,27992.0,51.0297,51.0786,50.893,50.9028,27992.0
2018-03-23 14:10:00,52.11,52.11,51.83,51.83,58732.0,50.893,50.893,50.6196,50.6196,58732.0
2018-03-23 14:20:00,51.82,51.85,51.78,51.84,74763.0,50.6098,50.6391,50.5707,50.6293,74763.0
2018-03-23 14:30:00,51.83,51.96,51.82,51.86,27466.0,50.6196,50.7465,50.6098,50.6489,27466.0
2018-03-23 14:40:00,51.86,51.9,51.67,51.68,74122.0,50.6489,50.6879,50.4633,50.4731,74122.0
2018-03-23 14:50:00,51.68,51.68,51.38,51.41,93602.0,50.4731,50.4731,50.1801,50.2094,93602.0
2018-03-23 15:00:00,51.42,51.47,51.24,51.27,109215.0,50.2191,50.268,50.0433,50.0726,109215.0
2018-03-23 15:10:00,51.26,51.59,51.23,51.46,120805.0,50.0629,50.3852,50.0336,50.2582,120805.0
2018-03-23 15:20:00,51.45,51.47,51.25,51.33,86839.0,50.2484,50.268,50.0531,50.1312,86839.0
2018-03-23 15:30:00,51.33,51.33,51.11,51.19,157689.0,50.1312,50.1312,49.9164,49.9945,157689.0
2018-03-23 15:40:00,51.18,51.25,51.07,51.14,291452.0,49.9847,50.0531,49.8773,49.9457,291452.0
2018-03-23 15:50:00,51.13,51.22,50.99,51.0,568870.0,49.9359,50.0238,49.7992,49.8089,568870.0
2018-03-26 09:30:00,51.94,51.94,51.4,51.6,177436.0,50.727,50.727,50.1996,50.3949,177436.0
2018-03-26 09:40:00,51.62,51.88,51.37,51.48,97249.0,50.4145,50.6684,50.1703,50.2777,97249.0
2018-03-26 09:50:00,51.48,51.6,51.37,51.56,51941.0,50.2777,50.3949,50.1703,50.3559,51941.0
2018-03-26 10:00:00,51.56,51.6,51.31,51.4,67230.0,50.3559,50.3949,50.1117,50.1996,67230.0
2018-03-26 10:10:00,51.4,51.4,51.3,51.35,58647.0,50.1996,50.1996,50.1019,50.1508,58647.0
2018-03-26 10:20:00,51.36,51.37,51.13,51.18,49205.0,50.1605,50.1703,49.9359,49.9847,49205.0
2018-03-26 10:30:00,51.15,51.18,51.05,51.12,67929.0,49.9554,49.9847,49.8578,49.9261,67929.0
2018-03-26 10:40:00,51.13,51.14,50.93,50.98,70015.0,49.9359,49.9457,49.7406,49.7894,70015.0
2018-03-26 10:50:00,50.98,51.01,50.92,50.96,121758.0,49.7894,49.8187,49.7308,49.7699,121758.0
2018-03-26 11:00:00,50.96,51.01,50.76,50.78,97876.0,49.7699,49.8187,49.5745,49.5941,97876.0
2018-03-26 11:10:00,50.77,50.94,50.66,50.68,55811.0,49.5843,49.7503,49.4769,49.4964,55811.0
2018-03-26 11:20:00,50.67,50.99,50.64,50.87,68616.0,49.4866,49.7992,49.4573,49.682,68616.0
2018-03-26 11:30:00,50.86,51.0,50.83,50.93,70759.0,49.6722,49.8089,49.6429,49.7406,70759.0
2018-03-26 11:40:00,50.95,51.01,50.92,50.94,62331.0,49.7601,49.8187,49.7308,49.7503,62331.0
2018-03-26 11:50:00,50.97,51.12,50.91,51.0,46463.0,49.7796,49.9261,49.721,49.8089,46463.0
2018-03-26 12:00:00,51.02,51.02,50.89,50.98,31252.0,49.8285,49.8285,49.7015,49.7894,31252.0
2018-03-26 12:10:00,51.0,51.24,50.97,51.21,32486.0,49.8089,50.0433,49.7796,50.014,32486.0
2018-03-26 12:20:00,51.22,51.28,51.12,51.15,38598.0,50.0238,50.0824,49.9261,49.9554,38598.0
2018-03-26 12:30:00,51.15,51.21,51.12,51.13,69612.0,49.9554,50.014,49.9261,49.9359,69612.0
2018-03-26 12:40:00,51.13,51.17,50.94,50.97,25344.0,49.9359,49.975,49.7503,49.7796,25344.0
2018-03-26 12:50:00,50.98,51.12,50.98,51.08,18193.0,49.7894,49.9261,49.7894,49.8871,18193.0
2018-03-26 13:00:00,51.07,51.22,51.05,51.15,46079.0,49.8773,50.0238,49.8578,49.9554,46079.0
2018-03-26 13:10:00,51.16,51.26,51.14,51.25,52116.0,49.9652,50.0629,49.9457,50.0531,52116.0
2018-03-26 13:20:00,51.25,51.31,51.16,51.18,23265.0,50.0531,50.1117,49.9652,49.9847,23265.0
2018-03-26 13:30:00,51.17,51.35,51.11,51.35,47536.0,49.975,50.1508,49.9164,50.1508,47536.0
2018-03-26 13:40:00,51.36,51.43,51.29,51.41,41644.0,50.1605,50.2289,50.0922,50.2094,41644.0
2018-03-26 13:50:00,51.41,51.44,51.22,51.36,30883.0,50.2094,50.2387,50.0238,50.1605,30883.0
2018-03-26 14:00:00,51.35,51.51,51.34,51.48,31939.0,50.1508,50.307,50.141,50.2777,31939.0
2018-03-26 14:10:00,51.48,51.7,51.48,51.68,44987.0,50.2777,50.4926,50.2777,50.4731,44987.0
2018-03-26 14:20:00,51.69,51.75,51.61,51.71,41685.0,50.4828,50.5414,50.4047,50.5024,41685.0
2018-03-26 14:30:00,51.7,51.76,51.61,51.65,32889.0,50.4926,50.5512,50.4047,50.4438,32889.0
2018-03-26 14:40:00,51.65,51.73,51.59,51.61,33473.0,50.4438,50.5219,50.3852,50.4047,33473.0
2018-03-26 14:50:00,51.61,51.78,51.57,51.59,33047.0,50.4047,50.5707,50.3656,50.3852,33047.0
2018-03-26 15:00:00,51.57,51.82,51.57,51.82,32598.0,50.3656,50.6098,50.3656,50.6098,32598.0
2018-03-26 15:10:00,51.84,51.94,51.79,51.89,75749.0,50.6293,50.727,50.5805,50.6782,75749.0
2018-03-26 15:20:00,51.9,51.93,51.84,51.92,37942.0,50.6879,50.7172,50.6293,50.7074,37942.0
2018-03-26 15:30:00,51.93,51.98,51.83,51.91,62768.0,50.7172,50.766,50.6196,50.6977,62768.0
2018-03-26 15:40:00,51.91,52.03,51.86,52.03,103954.0,50.6977,50.8149,50.6489,50.8149,103954.0
2018-03-26 15:50:00,52.04,52.04,51.82,51.87,322278.0,50.8246,50.8246,50.6098,50.6586,322278.0
2018-03-27 09:30:00,52.3,52.34,52.0,52.29,186492.0,51.0786,51.1176,50.7856,51.0688,186492.0
2018-03-27 09:40:00,52.28,52.3,52.11,52.19,27453.0,51.059,51.0786,50.893,50.9711,27453.0
2018-03-27 09:50:00,52.18,52.32,52.06,52.31,54926.0,50.9614,51.0981,50.8442,51.0883,54926.0
2018-03-27 10:00:00,52.31,52.32,52.12,52.2,55587.0,51.0883,51.0981,50.9028,50.9809,55587.0
2018-03-27 10:10:00,52.17,52.17,51.9,51.96,29422.0,50.9516,50.9516,50.6879,50.7465,29422.0
2018-03-27 10:20:00,51.96,52.02,51.87,51.95,19776.0,50.7465,50.8051,50.6586,50.7367,19776.0
2018-03-27 10:30:00,51.97,52.02,51.81,52.0,29558.0,50.7563,50.8051,50.6,50.7856,29558.0
2018-03-27 10:40:00,52.01,52.19,52.0,52.08,32749.0,50.7953,50.9711,50.7856,50.8637,32749.0
2018-03-27 10:50:00,52.06,52.12,51.98,52.0,15467.0,50.8442,50.9028,50.766,50.7856,15467.0
2018-03-27 11:00:00,52.0,52.01,51.89,51.97,38494.0,50.7856,50.7953,50.6782,50.7563,38494.0
2018-03-27 11:10:00,51.99,52.03,51.9,52.0,17224.0,50.7758,50.8149,50.6879,50.7856,17224.0
2018-03-27 11:20:00,51.98,52.02,51.91,52.0,27152.0,50.766,50.8051,50.6977,50.7856,27152.0
2018-03-27 11:30:00,52.01,52.07,51.92,52.07,28447.0,50.7953,50.8539,50.7074,50.8539,28447.0
2018-03-27 11:40:00,52.07,52.35,52.07,52.33,74360.0,50.8539,51.1274,50.8539,51.1079,74360.0
2018-03-27 11:50:00,52.33,52.35,52.17,52.22,60831.0,51.1079,51.1274,50.9516,51.0004,60831.0
2018-03-27 12:00:00,52.23,52.26,52.13,52.15,17713.0,51.0102,51.0395,50.9125,50.9321,17713.0
2018-03-27 12:10:00,52.15,52.25,52.15,52.24,25035.0,50.9321,51.0297,50.9321,51.02,25035.0
2018-03-27 12:20:00,52.24,52.26,52.14,52.19,21433.0,51.02,51.0395,50.9223,50.9711,21433.0
2018-03-27 12:30:00,52.18,52.19,52.03,52.07,41463.0,50.9614,50.9711,50.8149,50.8539,41463.0
2018-03-27 12:40:00,52.08,52.22,52.06,52.14,30341.0,50.8637,51.0004,50.8442,50.9223,30341.0
2018-03-27 12:50:00,52.14,52.21,52.09,52.19,23202.0,50.9223,50.9907,50.8735,50.9711,23202.0
2018-03-27 13:00:00,52.2,52.27,52.18,52.25,16199.0,50.9809,51.0493,50.9614,51.0297,16199.0
2018-03-27 13:10:00,52.25,52.28,52.19,52.2,22003.0,51.0297,51.059,50.9711,50.9809,22003.0
2018-03-27 13:20:00,52.19,52.21,52.12,52.13,13461.0,50.9711,50.9907,50.9028,50.9125,13461.0
2018-03-27 13:30:00,52.13,52.16,51.97,52.0,34612.0,50.9125,50.9418,50.7563,50.7856,34612.0
2018-03-27 13:40:00,51.99,52.04,51.85,51.86,18571.0,50.7758,50.8246,50.6391,50.6489,18571.0
2018-03-27 13:50:00,51.86,51.86,51.67,51.81,32697.0,50.6489,50.6489,50.4633,50.6,32697.0
2018-03-27 14:00:00,51.8,51.81,51.61,51.67,50214.0,50.5903,50.6,50.4047,50.4633,50214.0
2018-03-27 14:10:00,51.67,51.83,51.66,51.77,31544.0,50.4633,50.6196,50.4535,50.561,31544.0
2018-03-27 14:20:00,51.76,51.77,51.54,51.55,38435.0,50.5512,50.561,50.3363,50.3461,38435.0
2018-03-27 14:30:00,51.55,51.69,51.5,51.68,33850.0,50.3461,50.4828,50.2973,50.4731,33850.0
2018-03-27 14:40:00,51.67,51.74,51.51,51.53,55448.0,50.4633,50.5317,50.307,50.3266,55448.0
2018-03-27 14:50:00,51.53,51.57,51.36,51.37,43058.0,50.3266,50.3656,50.1605,50.1703,43058.0
2018-03-27 15:00:00,51.36,51.39,50.94,51.08,86122.0,50.1605,50.1898,49.7503,49.8871,86122.0
2018-03-27 15:10:00,51.11,51.31,51.04,51.21,71158.0,49.9164,50.1117,49.848,50.014,71158.0
2018-03-27 15:20:00,51.2,51.2,50.89,50.94,93262.0,50.0043,50.0043,49.7015,49.7503,93262.0
2018-03-27 15:30:00,50.94,50.99,50.59,50.9,144107.0,49.7503,49.7992,49.4085,49.7113,144107.0
2018-03-27 15:40:00,50.89,50.89,50.55,50.65,251600.0,49.7015,49.7015,49.3694,49.4671,251600.0
2018-03-27 15:50:00,50.65,50.96,50.64,50.9,378783.0,49.4671,49.7699,49.4573,49.7113,378783.0
2018-03-28 09:30:00,50.9,51.25,50.8,50.8,78531.0,49.7113,50.0531,49.6136,49.6136,78531.0
2018-03-28 09:40:00,50.8,51.06,50.66,51.03,57502.0,49.6136,49.8675,49.4769,49.8382,57502.0
2018-03-28 09:50:00,51.03,51.22,50.96,51.19,72110.0,49.8382,50.0238,49.7699,49.9945,72110.0
2018-03-28 10:00:00,51.18,51.27,50.98,51.07,52046.0,49.9847,50.0726,49.7894,49.8773,52046.0
2018-03-28 10:10:00,51.05,51.05,50.72,50.75,103760.0,49.8578,49.8578,49.5355,49.5648,103760.0
2018-03-28 10:20:00,50.76,50.82,50.59,50.82,83994.0,49.5745,49.6331,49.4085,49.6331,83994.0
2018-03-28 10:30:00,50.83,50.92,50.48,50.55,112916.0,49.6429,49.7308,49.3011,49.3694,112916.0
2018-03-28 10:40:00,50.54,50.54,50.05,50.11,68721.0,49.3597,49.3597,48.8811,48.9397,68721.0
2018-03-28 10:50:00,50.13,50.5,50.08,50.43,60941.0,48.9593,49.3206,48.9104,49.2522,60941.0
2018-03-28 11:00:00,50.46,50.72,50.45,50.69,160563.0,49.2815,49.5355,49.2718,49.5062,160563.0
2018-03-28 11:10:00,50.69,50.82,50.31,50.57,100109.0,49.5062,49.6331,49.1351,49.389,100109.0
2018-03-28 11:20:00,50.55,50.63,50.41,50.5,70988.0,49.3694,49.4476,49.2327,49.3206,70988.0
2018-03-28 11:30:00,50.52,50.75,50.33,50.68,51428.0,49.3401,49.5648,49.1546,49.4964,51428.0
2018-03-28 11:40:00,50.68,50.91,50.67,50.81,39064.0,49.4964,49.721,49.4866,49.6234,39064.0
2018-03-28 11:50:00,50.83,50.95,50.72,50.77,36199.0,49.6429,49.7601,49.5355,49.5843,36199.0
2018-03-28 12:00:00,50.77,50.95,50.7,50.92,38066.0,49.5843,49.7601,49.5159,49.7308,38066.0
2018-03-28 12:10:00,50.91,51.2,50.91,51.18,78094.0,49.721,50.0043,49.721,49.9847,78094.0
2018-03-28 12:20:00,51.19,51.25,50.83,50.85,136367.0,49.9945,50.0531,49.6429,49.6624,136367.0
2018-03-28 12:30:00,50.85,50.96,50.82,50.94,39275.0,49.6624,49.7699,49.6331,49.7503,39275.0
2018-03-28 12:40:00,50.96,51.08,50.82,50.86,47967.0,49.7699,49.8871,49.6331,49.6722,47967.0
2018-03-28 12:50:00,50.83,50.9,50.64,50.64,32706.0,49.6429,49.7113,49.4573,49.4573,32706.0
2018-03-28 13:00:00,50.63,50.69,50.51,50.65,58072.0,49.4476,49.5062,49.3304,49.4671,58072.0
2018-03-28 13:10:00,50.65,50.67,50.46,50.48,55293.0,49.4671,49.4866,49.2815,49.3011,55293.0
2018-03-28 13:20:00,50.5,50.78,50.45,50.69,63056.0,49.3206,49.5941,49.2718,49.5062,63056.0
2018-03-28 13:30:00,50.7,50.73,50.46,50.53,46386.0,49.5159,49.5452,49.2815,49.3499,46386.0
2018-03-28 13:40:00,50.53,50.83,50.45,50.78,44485.0,49.3499,49.6429,49.2718,49.5941,44485.0
2018-03-28 13:50:00,50.76,50.77,50.61,50.61,57309.0,49.5745,49.5843,49.428,49.428,57309.0
2018-03-28 14:00:00,50.64,50.7,50.48,50.66,81730.0,49.4573,49.5159,49.3011,49.4769,81730.0
2018-03-28 14:10:00,50.66,50.83,50.58,50.8,39161.0,49.4769,49.6429,49.3987,49.6136,39161.0
2018-03-28 14:20:00,50.82,50.95,50.6,50.62,49726.0,49.6331,49.7601,49.4183,49.4378,49726.0
2018-03-28 14:30:00,50.58,50.84,50.55,50.84,55861.0,49.3987,49.6527,49.3694,49.6527,55861.0
2018-03-28 14:40:00,50.86,50.93,50.58,50.62,40270.0,49.6722,49.7406,49.3987,49.4378,40270.0
2018-03-28 14:50:00,50.61,50.67,50.55,50.63,79717.0,49.428,49.4866,49.3694,49.4476,79717.0
2018-03-28 15:00:00,50.62,50.65,50.29,50.29,84430.0,49.4378,49.4671,49.1155,49.1155,84430.0
2018-03-28 15:10:00,50.29,50.58,50.28,50.56,101037.0,49.1155,49.3987,49.1058,49.3792,101037.0
2018-03-28 15:20:00,50.57,50.74,50.47,50.74,80115.0,49.389,49.555,49.2913,49.555,80115.0
2018-03-28 15:30:00,50.73,50.91,50.61,50.91,174341.0,49.5452,49.721,49.428,49.721,174341.0
2018-03-28 15:40:00,50.89,50.92,50.74,50.89,169340.0,49.7015,49.7308,49.555,49.7015,169340.0
2018-03-28 15:50:00,50.89,51.0,50.84,50.85,527499.0,49.7015,49.8089,49.6527,49.6624,527499.0
2018-03-29 09:30:00,51.3,51.37,51.03,51.13,75660.0,50.1019,50.1703,49.8382,49.9359,75660.0
2018-03-29 09:40:00,51.1,51.31,51.03,51.17,33768.0,49.9066,50.1117,49.8382,49.975,33768.0
2018-03-29 09:50:00,51.17,51.41,51.13,51.29,74782.0,49.975,50.2094,49.9359,50.0922,74782.0
2018-03-29 10:00:00,51.31,51.57,51.3,51.35,57792.0,50.1117,50.3656,50.1019,50.1508,57792.0
2018-03-29 10:10:00,51.37,51.56,51.35,51.45,26685.0,50.1703,50.3559,50.1508,50.2484,26685.0
2018-03-29 10:20:00,51.45,51.57,51.35,51.45,22081.0,50.2484,50.3656,50.1508,50.2484,22081.0
2018-03-29 10:30:00,51.45,51.55,51.36,51.48,34080.0,50.2484,50.3461,50.1605,50.2777,34080.0
2018-03-29 10:40:00,51.49,51.71,51.46,51.65,27606.0,50.2875,50.5024,50.2582,50.4438,27606.0
2018-03-29 10:50:00,51.65,51.79,51.61,51.75,28935.0,50.4438,50.5805,50.4047,50.5414,28935.0
2018-03-29 11:00:00,51.75,51.89,51.72,51.83,29922.0,50.5414,50.6782,50.5121,50.6196,29922.0
2018-03-29 11:10:00,51.81,51.82,51.56,51.6,49521.0,50.6,50.6098,50.3559,50.3949,49521.0
2018-03-29 11:20:00,51.61,51.71,51.43,51.6,64936.0,50.4047,50.5024,50.2289,50.3949,64936.0
2018-03-29 11:30:00,51.61,51.63,51.37,51.43,37024.0,50.4047,50.4242,50.1703,50.2289,37024.0
2018-03-29 11:40:00,51.43,51.74,51.41,51.73,31327.0,50.2289,50.5317,50.2094,50.5219,31327.0
2018-03-29 11:50:00,51.71,51.77,51.69,51.71,43260.0,50.5024,50.561,50.4828,50.5024,43260.0
2018-03-29 12:00:00,51.73,51.77,51.56,51.59,30832.0,50.5219,50.561,50.3559,50.3852,30832.0
2018-03-29 12:10:00,51.58,51.77,51.54,51.75,25795.0,50.3754,50.561,50.3363,50.5414,25795.0
2018-03-29 12:20:00,51.78,51.83,51.67,51.79,24489.0,50.5707,50.6196,50.4633,50.5805,24489.0
2018-03-29 12:30:00,51.81,51.84,51.74,51.84,21061.0,50.6,50.6293,50.5317,50.6293,21061.0
2018-03-29 12:40:00,51.83,51.83,51.75,51.78,32783.0,50.6196,50.6196,50.5414,50.5707,32783.0
2018-03-29 12:50:00,51.8,51.89,51.8,51.84,39144.0,50.5903,50.6782,50.5903,50.6293,39144.0
2018-03-29 13:00:00,51.84,51.88,51.64,51.73,46341.0,50.6293,50.6684,50.434,50.5219,46341.0
2018-03-29 13:10:00,51.72,51.85,51.7,51.84,31800.0,50.5121,50.6391,50.4926,50.6293,31800.0
2018-03-29 13:20:00,51.85,51.9,51.81,51.89,26453.0,50.6391,50.6879,50.6,50.6782,26453.0
2018-03-29 13:30:00,51.89,51.93,51.83,51.86,41914.0,50.6782,50.7172,50.6196,50.6489,41914.0
2018-03-29 13:40:00,51.86,52.04,51.85,52.02,73714.0,50.6489,50.8246,50.6391,50.8051,73714.0
2018-03-29 13:50:00,52.03,52.07,51.94,51.94,27418.0,50.8149,50.8539,50.727,50.727,27418.0
2018-03-29 14:00:00,51.94,51.98,51.86,51.97,21622.0,50.727,50.766,50.6489,50.7563,21622.0
2018-03-29 14:10:00,51.98,52.08,51.94,51.98,26473.0,50.766,50.8637,50.727,50.766,26473.0
2018-03-29 14:20:00,51.98,52.01,51.83,52.0,37367.0,50.766,50.7953,50.6196,50.7856,37367.0
2018-03-29 14:30:00,52.01,52.1,51.98,52.06,40525.0,50.7953,50.8832,50.766,50.8442,40525.0
2018-03-29 14:40:00,52.06,52.16,52.05,52.16,47738.0,50.8442,50.9418,50.8344,50.9418,47738.0
2018-03-29 14:50:00,52.15,52.27,52.12,52.17,73788.0,50.9321,51.0493,50.9028,50.9516,73788.0
2018-03-29 15:00:00,52.17,52.38,52.14,52.37,70208.0,50.9516,51.1567,50.9223,51.1469,70208.0
2018-03-29 15:10:00,52.36,52.44,52.31,52.34,86442.0,51.1372,51.2153,51.0883,51.1176,86442.0
2018-03-29 15:20:00,52.34,52.34,52.07,52.16,121490.0,51.1176,51.1176,50.8539,50.9418,121490.0
2018-03-29 15:30:00,52.15,52.16,51.88,52.02,74367.0,50.9321,50.9418,50.6684,50.8051,74367.0
2018-03-29 15:40:00,52.03,52.18,51.99,52.18,124506.0,50.8149,50.9614,50.7758,50.9614,124506.0
2018-03-29 15:50:00,52.18,52.21,51.96,51.96,433905.0,50.9614,50.9907,50.7465,50.7465,433905.0
2018-04-02 09:30:00,51.77,51.92,51.36,51.56,94335.0,50.561,50.7074,50.1605,50.3559,94335.0
2018-04-02 09:40:00,51.55,51.56,51.23,51.24,72497.0,50.3461,50.3559,50.0336,50.0433,72497.0
2018-04-02 09:50:00,51.21,51.36,51.11,51.2,64195.0,50.014,50.1605,49.9164,50.0043,64195.0
2018-04-02 10:00:00,51.2,51.24,51.01,51.06,46917.0,50.0043,50.0433,49.8187,49.8675,46917.0
2018-04-02 10:10:00,51.06,51.06,50.82,50.87,70072.0,49.8675,49.8675,49.6331,49.682,70072.0
2018-04-02 10:20:00,50.88,50.95,50.74,50.78,57678.0,49.6917,49.7601,49.555,49.5941,57678.0
2018-04-02 10:30:00,50.74,50.75,50.52,50.59,71433.0,49.555,49.5648,49.3401,49.4085,71433.0
2018-04-02 10:40:00,50.62,50.68,50.46,50.54,72744.0,49.4378,49.4964,49.2815,49.3597,72744.0
2018-04-02 10:50:00,50.54,50.55,50.21,50.33,51949.0,49.3597,49.3694,49.0374,49.1546,51949.0
2018-04-02 11:00:00,50.33,50.34,50.09,50.19,58918.0,49.1546,49.1643,48.9202,49.0179,58918.0
2018-04-02 11:10:00,50.19,50.2,50.03,50.15,66172.0,49.0179,49.0276,48.8616,48.9788,66172.0
2018-04-02 11:20:00,50.15,50.32,50.08,50.32,54033.0,48.9788,49.1448,48.9104,49.1448,54033.0
2018-04-02 11:30:00,50.32,50.36,49.76,49.86,123491.0,49.1448,49.1839,48.5979,48.6956,123491.0
2018-04-02 11:40:00,49.87,49.97,49.69,49.95,60471.0,48.7053,48.803,48.5295,48.7835,60471.0
2018-04-02 11:50:00,49.94,50.07,49.86,50.03,66777.0,48.7737,48.9007,48.6956,48.8616,66777.0
2018-04-02 12:00:00,50.04,50.12,49.91,49.99,101028.0,48.8714,48.9495,48.7444,48.8225,101028.0
2018-04-02 12:10:00,50.0,50.04,49.88,49.93,74616.0,48.8323,48.8714,48.7151,48.7639,74616.0
2018-04-02 12:20:00,49.92,49.92,49.71,49.71,60311.0,48.7542,48.7542,48.5491,48.5491,60311.0
2018-04-02 12:30:00,49.7,49.9,49.7,49.8,50600.0,48.5393,48.7346,48.5393,48.637,50600.0
2018-04-02 12:40:00,49.81,49.9,49.73,49.86,49621.0,48.6467,48.7346,48.5686,48.6956,49621.0
2018-04-02 12:50:00,49.84,49.84,49.7,49.75,27015.0,48.676,48.676,48.5393,48.5881,27015.0
2018-04-02 13:00:00,49.76,49.81,49.7,49.71,36602.0,48.5979,48.6467,48.5393,48.5491,36602.0
2018-04-02 13:10:00,49.71,49.75,49.6,49.64,80302.0,48.5491,48.5881,48.4416,48.4807,80302.0
2018-04-02 13:20:00,49.66,49.7,49.48,49.52,49101.0,48.5002,48.5393,48.3244,48.3635,49101.0
2018-04-02 13:30:00,49.51,49.61,49.44,49.53,46948.0,48.3537,48.4514,48.2854,48.3733,46948.0
2018-04-02 13:40:00,49.53,49.53,49.22,49.24,90166.0,48.3733,48.3733,48.0705,48.09,90166.0
2018-04-02 13:50:00,49.24,49.32,49.05,49.12,59806.0,48.09,48.1682,47.9045,47.9728,59806.0
2018-04-02 14:00:00,49.11,49.17,48.96,49.08,86246.0,47.9631,48.0217,47.8166,47.9338,86246.0
2018-04-02 14:10:00,49.09,49.34,49.09,49.32,46958.0,47.9435,48.1877,47.9435,48.1682,46958.0
2018-04-02 14:20:00,49.33,49.45,49.23,49.26,45613.0,48.1779,48.2951,48.0803,48.1096,45613.0
2018-04-02 14:30:00,49.25,49.39,49.2,49.24,70024.0,48.0998,48.2365,48.051,48.09,70024.0
2018-04-02 14:40:00,49.24,49.24,49.09,49.19,51896.0,48.09,48.09,47.9435,48.0412,51896.0
2018-04-02 14:50:00,49.21,49.42,49.2,49.41,51693.0,48.0607,48.2658,48.051,48.2561,51693.0
2018-04-02 15:00:00,49.41,49.51,49.22,49.29,112207.0,48.2561,48.3537,48.0705,48.1389,112207.0
2018-04-02 15:10:00,49.29,49.43,49.25,49.43,72958.0,48.1389,48.2756,48.0998,48.2756,72958.0
2018-04-02 15:20:00,49.43,49.46,49.25,49.29,138939.0,48.2756,48.3049,48.0998,48.1389,138939.0
2018-04-02 15:30:00,49.29,49.38,49.24,49.32,98383.0,48.1389,48.2268,48.09,48.1682,98383.0
2018-04-02 15:40:00,49.3,49.66,49.27,49.61,190861.0,48.1486,48.5002,48.1193,48.4514,190861.0
2018-04-02 15:50:00,49.61,49.83,49.61,49.78,487835.0,48.4514,48.6663,48.4514,48.6174,487835.0
2018-04-03 09:30:00,50.23,50.62,50.02,50.46,135672.0,49.0569,49.4378,48.8518,49.2815,135672.0
2018-04-03 09:40:00,50.44,50.61,50.3,50.51,81493.0,49.262,49.428,49.1253,49.3304,81493.0
2018-04-03 09:50:00,50.49,50.49,50.07,50.09,68237.0,49.3108,49.3108,48.9007,48.9202,68237.0
2018-04-03 10:00:00,50.11,50.13,49.74,49.92,91284.0,48.9397,48.9593,48.5784,48.7542,91284.0
2018-04-03 10:10:00,49.91,49.93,49.72,49.74,86560.0,48.7444,48.7639,48.5588,48.5784,86560.0
2018-04-03 10:20:00,49.7,49.79,49.57,49.79,87819.0,48.5393,48.6272,48.4123,48.6272,87819.0
2018-04-03 10:30:00,49.84,50.13,49.78,50.05,64232.0,48.676,48.9593,48.6174,48.8811,64232.0
2018-04-03 10:40:00,50.05,50.33,50.0,50.3,56027.0,48.8811,49.1546,48.8323,49.1253,56027.0
2018-04-03 10:50:00,50.3,50.49,50.21,50.43,47336.0,49.1253,49.3108,49.0374,49.2522,47336.0
2018-04-03 11:00:00,50.43,50.7,50.4,50.65,57002.0,49.2522,49.5159,49.2229,49.4671,57002.0
2018-04-03 11:10:00,50.63,50.72,50.53,50.65,46866.0,49.4476,49.5355,49.3499,49.4671,46866.0
2018-04-03 11:20:00,50.65,50.88,50.59,50.77,53370.0,49.4671,49.6917,49.4085,49.5843,53370.0
2018-04-03 11:30:00,50.77,50.87,50.58,50.61,60666.0,49.5843,49.682,49.3987,49.428,60666.0
2018-04-03 11:40:00,50.62,50.93,50.59,50.79,52137.0,49.4378,49.7406,49.4085,49.6038,52137.0
2018-04-03 11:50:00,50.78,50.78,50.56,50.58,51167.0,49.5941,49.5941,49.3792,49.3987,51167.0
2018-04-03 12:00:00,50.58,50.78,50.58,50.67,33353.0,49.3987,49.5941,49.3987,49.4866,33353.0
2018-04-03 12:10:00,50.64,50.7,50.57,50.62,25918.0,49.4573,49.5159,49.389,49.4378,25918.0
2018-04-03 12:20:00,50.63,50.65,50.45,50.6,35905.0,49.4476,49.4671,49.2718,49.4183,35905.0
2018-04-03 12:30:00,50.57,50.77,50.56,50.74,31226.0,49.389,49.5843,49.3792,49.555,31226.0
2018-04-03 12:40:00,50.75,50.83,50.72,50.75,30610.0,49.5648,49.6429,49.5355,49.5648,30610.0
2018-04-03 12:50:00,50.75,50.82,50.65,50.79,69952.0,49.5648,49.6331,49.4671,49.6038,69952.0
2018-04-03 13:00:00,50.77,50.78,50.59,50.7,46704.0,49.5843,49.5941,49.4085,49.5159,46704.0
2018-04-03 13:10:00,50.71,50.87,50.64,50.87,37431.0,49.5257,49.682,49.4573,49.682,37431.0
2018-04-03 13:20:00,50.88,51.05,50.86,50.93,69165.0,49.6917,49.8578,49.6722,49.7406,69165.0
2018-04-03 13:30:00,50.92,50.98,50.8,50.8,25912.0,49.7308,49.7894,49.6136,49.6136,25912.0
2018-04-03 13:40:00,50.79,50.93,50.77,50.81,21339.0,49.6038,49.7406,49.5843,49.6234,21339.0
2018-04-03 13:50:00,50.81,51.0,50.81,50.95,27879.0,49.6234,49.8089,49.6234,49.7601,27879.0
2018-04-03 14:00:00,50.96,50.98,50.73,50.78,44446.0,49.7699,49.7894,49.5452,49.5941,44446.0
2018-04-03 14:10:00,50.77,50.78,50.59,50.65,38309.0,49.5843,49.5941,49.4085,49.4671,38309.0
2018-04-03 14:20:00,50.64,50.89,50.62,50.89,83235.0,49.4573,49.7015,49.4378,49.7015,83235.0
2018-04-03 14:30:00,50.88,50.9,50.7,50.86,108985.0,49.6917,49.7113,49.5159,49.6722,108985.0
2018-04-03 14:40:00,50.84,51.13,50.72,51.06,100387.0,49.6527,49.9359,49.5355,49.8675,100387.0
2018-04-03 14:50:00,51.01,51.18,50.95,51.14,48926.0,49.8187,49.9847,49.7601,49.9457,48926.0
2018-04-03 15:00:00,51.12,51.44,51.08,51.42,101437.0,49.9261,50.2387,49.8871,50.2191,101437.0
2018-04-03 15:10:00,51.42,51.51,51.28,51.33,251035.0,50.2191,50.307,50.0824,50.1312,251035.0
2018-04-03 15:20:00,51.33,51.54,51.28,51.54,112296.0,50.1312,50.3363,50.0824,50.3363,112296.0
2018-04-03 15:30:00,51.55,51.55,51.26,51.31,217668.0,50.3461,50.3461,50.0629,50.1117,217668.0
2018-04-03 15:40:00,51.31,51.49,51.27,51.3,132185.0,50.1117,50.2875,50.0726,50.1019,132185.0
2018-04-03 15:50:00,51.3,51.49,51.21,51.48,276035.0,50.1019,50.2875,50.014,50.2777,276035.0
2018-04-04 09:30:00,50.6,51.17,50.56,51.12,114116.0,49.4183,49.975,49.3792,49.9261,114116.0
2018-04-04 09:40:00,51.12,51.12,50.86,50.87,54443.0,49.9261,49.9261,49.6722,49.682,54443.0
2018-04-04 09:50:00,50.85,51.11,50.75,50.9,83798.0,49.6624,49.9164,49.5648,49.7113,83798.0
2018-04-04 10:00:00,50.9,50.92,50.66,50.79,80147.0,49.7113,49.7308,49.4769,49.6038,80147.0
2018-04-04 10:10:00,50.79,50.95,50.7,50.86,50439.0,49.6038,49.7601,49.5159,49.6722,50439.0
2018-04-04 10:20:00,50.84,50.84,50.61,50.61,45126.0,49.6527,49.6527,49.428,49.428,45126.0
2018-04-04 10:30:00,50.63,50.69,50.51,50.66,65681.0,49.4476,49.5062,49.3304,49.4769,65681.0
2018-04-04 10:40:00,50.67,50.94,50.62,50.94,54591.0,49.4866,49.7503,49.4378,49.7503,54591.0
2018-04-04 10:50:00,50.95,50.99,50.75,50.83,39373.0,49.7601,49.7992,49.5648,49.6429,39373.0
2018-04-04 11:00:00,50.83,50.97,50.81,50.84,41488.0,49.6429,49.7796,49.6234,49.6527,41488.0
2018-04-04 11:10:00,50.83,51.05,50.76,50.99,43128.0,49.6429,49.8578,49.5745,49.7992,43128.0
2018-04-04 11:20:00,51.0,51.13,50.99,51.02,48489.0,49.8089,49.9359,49.7992,49.8285,48489.0
2018-04-04 11:30:00,51.01,51.26,51.0,51.12,32510.0,49.8187,50.0629,49.8089,49.9261,32510.0
2018-04-04 11:40:00,51.13,51.15,50.97,51.08,24644.0,49.9359,49.9554,49.7796,49.8871,24644.0
2018-04-04 11:50:00,51.06,51.14,51.0,51.11,21983.0,49.8675,49.9457,49.8089,49.9164,21983.0
2018-04-04 12:00:00,51.09,51.22,50.98,51.19,23339.0,49.8968,50.0238,49.7894,49.9945,23339.0
2018-04-04 12:10:00,51.19,51.35,51.19,51.23,28353.0,49.9945,50.1508,49.9945,50.0336,28353.0
2018-04-04 12:20:00,51.19,51.43,51.16,51.39,73150.0,49.9945,50.2289,49.9652,50.1898,73150.0
2018-04-04 12:30:00,51.41,51.52,51.34,51.4,25895.0,50.2094,50.3168,50.141,50.1996,25895.0
2018-04-04 12:40:00,51.43,51.51,51.34,51.35,24334.0,50.2289,50.307,50.141,50.1508,24334.0
2018-04-04 12:50:00,51.35,51.55,51.34,51.46,34482.0,50.1508,50.3461,50.141,50.2582,34482.0
2018-04-04 13:00:00,51.45,51.47,51.34,51.36,42313.0,50.2484,50.268,50.141,50.1605,42313.0
2018-04-04 13:10:00,51.36,51.37,51.2,51.2,40032.0,50.1605,50.1703,50.0043,50.0043,40032.0
2018-04-04 13:20:00,51.19,51.25,51.05,51.17,45489.0,49.9945,50.0531,49.8578,49.975,45489.0
2018-04-04 13:30:00,51.16,51.18,51.04,51.17,24451.0,49.9652,49.9847,49.848,49.975,24451.0
2018-04-04 13:40:00,51.21,51.26,51.06,51.11,35275.0,50.014,50.0629,49.8675,49.9164,35275.0
2018-04-04 13:50:00,51.11,51.11,51.02,51.09,27443.0,49.9164,49.9164,49.8285,49.8968,27443.0
2018-04-04 14:00:00,51.11,51.31,51.11,51.27,49430.0,49.9164,50.1117,49.9164,50.0726,49430.0
2018-04-04 14:10:00,51.28,51.53,51.26,51.47,42200.0,50.0824,50.3266,50.0629,50.268,42200.0
2018-04-04 14:20:00,51.47,51.58,51.46,51.56,39721.0,50.268,50.3754,50.2582,50.3559,39721.0
2018-04-04 14:30:00,51.56,51.59,51.4,51.41,26513.0,50.3559,50.3852,50.1996,50.2094,26513.0
2018-04-04 14:40:00,51.42,51.73,51.39,51.69,43890.0,50.2191,50.5219,50.1898,50.4828,43890.0
2018-04-04 14:50:00,51.69,51.77,51.54,51.69,26117.0,50.4828,50.561,50.3363,50.4828,26117.0
2018-04-04 15:00:00,51.68,51.79,51.67,51.71,106834.0,50.4731,50.5805,50.4633,50.5024,106834.0
2018-04-04 15:10:00,51.71,51.71,51.56,51.61,74140.0,50.5024,50.5024,50.3559,50.4047,74140.0
2018-04-04 15:20:00,51.62,51.9,51.62,51.9,57283.0,50.4145,50.6879,50.4145,50.6879,57283.0
2018-04-04 15:30:00,51.91,51.94,51.74,51.83,95013.0,50.6977,50.727,50.5317,50.6196,95013.0
2018-04-04 15:40:00,51.83,51.91,51.79,51.87,115872.0,50.6196,50.6977,50.5805,50.6586,115872.0
2018-04-04 15:50:00,51.88,52.1,51.87,52.04,381225.0,50.6684,50.8832,50.6586,50.8246,381225.0
2018-04-05 09:30:00,52.5,52.5,51.93,51.93,137016.0,51.2739,51.2739,50.7172,50.7172,137016.0
2018-04-05 09:40:00,51.93,52.18,51.83,52.08,75357.0,50.7172,50.9614,50.6196,50.8637,75357.0
2018-04-05 09:50:00,52.08,52.17,51.99,52.04,61654.0,50.8637,50.9516,50.7758,50.8246,61654.0
2018-04-05 10:00:00,52.04,52.34,52.04,52.3,47831.0,50.8246,51.1176,50.8246,51.0786,47831.0
2018-04-05 10:10:00,52.36,52.41,52.25,52.27,32956.0,51.1372,51.186,51.0297,51.0493,32956.0
2018-04-05 10:20:00,52.31,52.45,52.26,52.4,34014.0,51.0883,51.2251,51.0395,51.1762,34014.0
2018-04-05 10:30:00,52.39,52.51,52.35,52.43,35132.0,51.1665,51.2837,51.1274,51.2055,35132.0
2018-04-05 10:40:00,52.44,52.58,52.4,52.5,58884.0,51.2153,51.352,51.1762,51.2739,58884.0
2018-04-05 10:50:00,52.51,52.52,52.36,52.36,28113.0,51.2837,51.2934,51.1372,51.1372,28113.0
2018-04-05 11:00:00,52.39,52.71,52.39,52.67,44931.0,51.1665,51.479,51.1665,51.4399,44931.0
2018-04-05 11:10:00,52.68,52.79,52.62,52.65,33084.0,51.4497,51.5571,51.3911,51.4204,33084.0
2018-04-05 11:20:00,52.7,53.04,52.7,53.0,89390.0,51.4692,51.8013,51.4692,51.7622,89390.0
2018-04-05 11:30:00,52.99,52.99,52.9,52.95,83500.0,51.7525,51.7525,51.6646,51.7134,83500.0
2018-04-05 11:40:00,52.94,52.99,52.9,52.91,28644.0,51.7036,51.7525,51.6646,51.6743,28644.0
2018-04-05 11:50:00,52.91,53.08,52.89,53.05,64265.0,51.6743,51.8404,51.6548,51.8111,64265.0
2018-04-05 12:00:00,53.06,53.07,52.92,52.96,33878.0,51.8208,51.8306,51.6841,51.7232,33878.0
2018-04-05 12:10:00,52.97,52.97,52.85,52.88,57437.0,51.7329,51.7329,51.6157,51.645,57437.0
2018-04-05 12:20:00,52.9,52.96,52.88,52.88,23565.0,51.6646,51.7232,51.645,51.645,23565.0
2018-04-05 12:30:00,52.89,52.91,52.7,52.82,71609.0,51.6548,51.6743,51.4692,51.5864,71609.0
2018-04-05 12:40:00,52.83,52.83,52.69,52.76,30495.0,51.5962,51.5962,51.4595,51.5278,30495.0
2018-04-05 12:50:00,52.76,52.77,52.67,52.68,49189.0,51.5278,51.5376,51.4399,51.4497,49189.0
2018-04-05 13:00:00,52.68,52.77,52.63,52.64,32902.0,51.4497,51.5376,51.4009,51.4106,32902.0
2018-04-05 13:10:00,52.65,52.65,52.47,52.52,45519.0,51.4204,51.4204,51.2446,51.2934,45519.0
2018-04-05 13:20:00,52.51,52.52,52.34,52.38,36269.0,51.2837,51.2934,51.1176,51.1567,36269.0
2018-04-05 13:30:00,52.39,52.55,52.37,52.45,28492.0,51.1665,51.3227,51.1469,51.2251,28492.0
2018-04-05 13:40:00,52.45,52.49,52.3,52.49,32532.0,51.2251,51.2641,51.0786,51.2641,32532.0
2018-04-05 13:50:00,52.48,52.54,52.45,52.49,49434.0,51.2544,51.313,51.2251,51.2641,49434.0
2018-04-05 14:00:00,52.49,52.58,52.41,52.41,35284.0,51.2641,51.352,51.186,51.186,35284.0
2018-04-05 14:10:00,52.43,52.5,52.37,52.5,32624.0,51.2055,51.2739,51.1469,51.2739,32624.0
2018-04-05 14:20:00,52.49,52.5,52.37,52.38,33528.0,51.2641,51.2739,51.1469,51.1567,33528.0
2018-04-05 14:30:00,52.38,52.5,52.38,52.46,48105.0,51.1567,51.2739,51.1567,51.2348,48105.0
2018-04-05 14:40:00,52.46,52.55,52.45,52.52,178706.0,51.2348,51.3227,51.2251,51.2934,178706.0
2018-04-05 14:50:00,52.52,52.54,52.47,52.48,96704.0,51.2934,51.313,51.2446,51.2544,96704.0
2018-04-05 15:00:00,52.48,52.64,52.41,52.64,27870.0,51.2544,51.4106,51.186,51.4106,27870.0
2018-04-05 15:10:00,52.64,52.64,52.47,52.48,81207.0,51.4106,51.4106,51.2446,51.2544,81207.0
2018-04-05 15:20:00,52.48,52.56,52.35,52.38,72606.0,51.2544,51.3325,51.1274,51.1567,72606.0
2018-04-05 15:30:00,52.39,52.39,52.15,52.18,72942.0,51.1665,51.1665,50.9321,50.9614,72942.0
2018-04-05 15:40:00,52.19,52.3,52.18,52.25,156739.0,50.9711,51.0786,50.9614,51.0297,156739.0
2018-04-05 15:50:00,52.25,52.28,52.12,52.13,310142.0,51.0297,51.059,50.9028,50.9125,310142.0
2018-04-06 09:30:00,51.71,51.95,51.37,51.94,77508.0,50.5024,50.7367,50.1703,50.727,77508.0
2018-04-06 09:40:00,51.9,51.96,51.75,51.77,64137.0,50.6879,50.7465,50.5414,50.561,64137.0
2018-04-06 09:50:00,51.77,51.92,51.67,51.7,110992.0,50.561,50.7074,50.4633,50.4926,110992.0
2018-04-06 10:00:00,51.71,51.8,51.62,51.78,38928.0,50.5024,50.5903,50.4145,50.5707,38928.0
2018-04-06 10:10:00,51.79,51.79,51.53,51.67,41009.0,50.5805,50.5805,50.3266,50.4633,41009.0
2018-04-06 10:20:00,51.68,51.75,51.52,51.53,36385.0,50.4731,50.5414,50.3168,50.3266,36385.0
2018-04-06 10:30:00,51.53,51.57,51.44,51.51,39538.0,50.3266,50.3656,50.2387,50.307,39538.0
2018-04-06 10:40:00,51.5,51.5,51.12,51.19,67166.0,50.2973,50.2973,49.9261,49.9945,67166.0
2018-04-06 10:50:00,51.19,51.19,51.0,51.07,149200.0,49.9945,49.9945,49.8089,49.8773,149200.0
2018-04-06 11:00:00,51.04,51.1,50.96,51.05,59850.0,49.848,49.9066,49.7699,49.8578,59850.0
2018-04-06 11:10:00,51.06,51.11,50.95,51.07,58738.0,49.8675,49.9164,49.7601,49.8773,58738.0
2018-04-06 11:20:00,51.07,51.11,50.88,50.88,41929.0,49.8773,49.9164,49.6917,49.6917,41929.0
2018-04-06 11:30:00,50.89,51.08,50.85,51.06,36223.0,49.7015,49.8871,49.6624,49.8675,36223.0
2018-04-06 11:40:00,51.05,51.15,51.0,51.0,40316.0,49.8578,49.9554,49.8089,49.8089,40316.0
2018-04-06 11:50:00,51.01,51.27,50.97,51.15,55113.0,49.8187,50.0726,49.7796,49.9554,55113.0
2018-04-06 12:00:00,51.15,51.15,51.05,51.06,44643.0,49.9554,49.9554,49.8578,49.8675,44643.0
2018-04-06 12:10:00,51.06,51.08,50.94,50.95,36717.0,49.8675,49.8871,49.7503,49.7601,36717.0
2018-04-06 12:20:00,50.95,50.98,50.84,50.84,39336.0,49.7601,49.7894,49.6527,49.6527,39336.0
2018-04-06 12:30:00,50.84,51.04,50.83,51.03,41412.0,49.6527,49.848,49.6429,49.8382,41412.0
2018-04-06 12:40:00,51.04,51.14,51.01,51.02,46265.0,49.848,49.9457,49.8187,49.8285,46265.0
2018-04-06 12:50:00,51.02,51.16,50.98,51.14,62389.0,49.8285,49.9652,49.7894,49.9457,62389.0
2018-04-06 13:00:00,51.14,51.14,50.92,50.92,35866.0,49.9457,49.9457,49.7308,49.7308,35866.0
2018-04-06 13:10:00,50.91,50.94,50.82,50.89,35395.0,49.721,49.7503,49.6331,49.7015,35395.0
2018-04-06 13:20:00,50.88,50.98,50.85,50.93,32066.0,49.6917,49.7894,49.6624,49.7406,32066.0
2018-04-06 13:30:00,50.92,50.97,50.77,50.77,48585.0,49.7308,49.7796,49.5843,49.5843,48585.0
2018-04-06 13:40:00,50.77,50.81,50.63,50.65,31249.0,49.5843,49.6234,49.4476,49.4671,31249.0
2018-04-06 13:50:00,50.66,50.66,50.37,50.38,70231.0,49.4769,49.4769,49.1936,49.2034,70231.0
2018-04-06 14:00:00,50.38,50.44,50.21,50.28,117955.0,49.2034,49.262,49.0374,49.1058,117955.0
2018-04-06 14:10:00,50.28,50.43,50.26,50.26,69443.0,49.1058,49.2522,49.0862,49.0862,69443.0
2018-04-06 14:20:00,50.27,50.37,50.19,50.23,55186.0,49.096,49.1936,49.0179,49.0569,55186.0
2018-04-06 14:30:00,50.22,50.3,49.93,49.93,95530.0,49.0472,49.1253,48.7639,48.7639,95530.0
2018-04-06 14:40:00,49.93,50.2,49.89,50.04,66554.0,48.7639,49.0276,48.7249,48.8714,66554.0
2018-04-06 14:50:00,50.01,50.02,49.81,49.89,65531.0,48.8421,48.8518,48.6467,48.7249,65531.0
2018-04-06 15:00:00,49.9,50.03,49.88,50.0,202141.0,48.7346,48.8616,48.7151,48.8323,202141.0
2018-04-06 15:10:00,50.02,50.35,50.0,50.18,117640.0,48.8518,49.1741,48.8323,49.0081,117640.0
2018-04-06 15:20:00,50.18,50.3,50.06,50.08,77655.0,49.0081,49.1253,48.8909,48.9104,77655.0
2018-04-06 15:30:00,50.07,50.22,50.01,50.2,124161.0,48.9007,49.0472,48.8421,49.0276,124161.0
2018-04-06 15:40:00,50.19,50.28,50.14,50.15,184653.0,49.0179,49.1058,48.969,48.9788,184653.0
2018-04-06 15:50:00,50.15,50.48,50.15,50.28,566801.0,48.9788,49.3011,48.9788,49.1058,566801.0
2018-04-09 09:30:00,50.5,50.86,50.15,50.22,261844.0,49.3206,49.6722,48.9788,49.0472,261844.0
2018-04-09 09:40:00,50.22,50.29,50.01,50.17,98423.0,49.0472,49.1155,48.8421,48.9983,98423.0
2018-04-09 09:50:00,50.16,50.4,50.1,50.33,84402.0,48.9886,49.2229,48.93,49.1546,84402.0
2018-04-09 10:00:00,50.33,50.38,50.02,50.02,43269.0,49.1546,49.2034,48.8518,48.8518,43269.0
2018-04-09 10:10:00,50.03,50.11,49.78,49.97,142529.0,48.8616,48.9397,48.6174,48.803,142529.0
2018-04-09 10:20:00,49.97,50.13,49.92,50.0,122297.0,48.803,48.9593,48.7542,48.8323,122297.0
2018-04-09 10:30:00,50.01,50.15,49.95,49.96,153838.0,48.8421,48.9788,48.7835,48.7932,153838.0
2018-04-09 10:40:00,49.96,50.08,49.87,49.92,76674.0,48.7932,48.9104,48.7053,48.7542,76674.0
2018-04-09 10:50:00,49.93,49.95,49.74,49.88,102273.0,48.7639,48.7835,48.5784,48.7151,102273.0
2018-04-09 11:00:00,49.89,50.02,49.81,50.0,44596.0,48.7249,48.8518,48.6467,48.8323,44596.0
2018-04-09 11:10:00,50.03,50.18,50.02,50.04,104740.0,48.8616,49.0081,48.8518,48.8714,104740.0
2018-04-09 11:20:00,50.03,50.2,50.02,50.11,61652.0,48.8616,49.0276,48.8518,48.9397,61652.0
2018-04-09 11:30:00,50.1,50.38,50.0,50.27,114791.0,48.93,49.2034,48.8323,49.096,114791.0
2018-04-09 11:40:00,50.28,50.52,50.27,50.45,57801.0,49.1058,49.3401,49.096,49.2718,57801.0
2018-04-09 11:50:00,50.44,50.55,50.34,50.55,35686.0,49.262,49.3694,49.1643,49.3694,35686.0
2018-04-09 12:00:00,50.54,50.55,50.38,50.45,71569.0,49.3597,49.3694,49.2034,49.2718,71569.0
2018-04-09 12:10:00,50.44,50.51,50.4,50.41,22729.0,49.262,49.3304,49.2229,49.2327,22729.0
2018-04-09 12:20:00,50.41,50.42,50.35,50.39,21689.0,49.2327,49.2425,49.1741,49.2132,21689.0
2018-04-09 12:30:00,50.38,50.5,50.34,50.4,27979.0,49.2034,49.3206,49.1643,49.2229,27979.0
2018-04-09 12:40:00,50.41,50.46,50.36,50.45,24626.0,49.2327,49.2815,49.1839,49.2718,24626.0
2018-04-09 12:50:00,50.45,50.52,50.45,50.47,32328.0,49.2718,49.3401,49.2718,49.2913,32328.0
2018-04-09 13:00:00,50.48,50.67,50.48,50.66,71693.0,49.3011,49.4866,49.3011,49.4769,71693.0
2018-04-09 13:10:00,50.67,50.67,50.46,50.54,25571.0,49.4866,49.4866,49.2815,49.3597,25571.0
2018-04-09 13:20:00,50.54,50.58,50.47,50.58,18793.0,49.3597,49.3987,49.2913,49.3987,18793.0
2018-04-09 13:30:00,50.6,50.75,50.58,50.68,32982.0,49.4183,49.5648,49.3987,49.4964,32982.0
2018-04-09 13:40:00,50.68,50.75,50.62,50.71,28676.0,49.4964,49.5648,49.4378,49.5257,28676.0
2018-04-09 13:50:00,50.73,50.73,50.62,50.65,26559.0,49.5452,49.5452,49.4378,49.4671,26559.0
2018-04-09 14:00:00,50.65,50.65,50.55,50.62,31166.0,49.4671,49.4671,49.3694,49.4378,31166.0
2018-04-09 14:10:00,50.62,50.75,50.58,50.71,34533.0,49.4378,49.5648,49.3987,49.5257,34533.0
2018-04-09 14:20:00,50.72,50.72,50.56,50.6,19844.0,49.5355,49.5355,49.3792,49.4183,19844.0
2018-04-09 14:30:00,50.6,50.66,50.51,50.52,31021.0,49.4183,49.4769,49.3304,49.3401,31021.0
2018-04-09 14:40:00,50.52,50.53,50.43,50.49,49834.0,49.3401,49.3499,49.2522,49.3108,49834.0
2018-04-09 14:50:00,50.48,50.5,50.39,50.44,42013.0,49.3011,49.3206,49.2132,49.262,42013.0
2018-04-09 15:00:00,50.44,50.47,50.38,50.44,33002.0,49.262,49.2913,49.2034,49.262,33002.0
2018-04-09 15:10:00,50.45,50.47,50.29,50.29,79442.0,49.2718,49.2913,49.1155,49.1155,79442.0
2018-04-09 15:20:00,50.29,50.34,50.2,50.32,97534.0,49.1155,49.1643,49.0276,49.1448,97534.0
2018-04-09 15:30:00,50.32,50.36,50.07,50.09,145179.0,49.1448,49.1839,48.9007,48.9202,145179.0
2018-04-09 15:40:00,50.09,50.12,49.92,49.92,88780.0,48.9202,48.9495,48.7542,48.7542,88780.0
2018-04-09 15:50:00,49.92,50.02,49.74,49.82,270275.0,48.7542,48.8518,48.5784,48.6565,270275.0
2018-04-10 09:30:00,50.52,50.57,49.53,49.6,320532.0,49.3401,49.389,48.3733,48.4416,320532.0
2018-04-10 09:40:00,49.6,49.61,48.81,48.82,485067.0,48.4416,48.4514,47.6701,47.6798,485067.0
2018-04-10 09:50:00,48.85,49.02,48.42,48.57,328899.0,47.7091,47.8752,47.2892,47.4357,328899.0
2018-04-10 10:00:00,48.58,48.72,48.33,48.43,269714.0,47.4455,47.5822,47.2013,47.299,269714.0
2018-04-10 10:10:00,48.45,48.77,48.45,48.74,515959.0,47.3185,47.631,47.3185,47.6017,515959.0
2018-04-10 10:20:00,48.74,49.11,48.71,48.94,334242.0,47.6017,47.9631,47.5724,47.797,334242.0
2018-04-10 10:30:00,48.95,49.04,48.67,48.73,193282.0,47.8068,47.8947,47.5334,47.5919,193282.0
2018-04-10 10:40:00,48.73,48.87,48.65,48.65,186109.0,47.5919,47.7287,47.5138,47.5138,186109.0
2018-04-10 10:50:00,48.66,48.75,48.43,48.47,353938.0,47.5236,47.6115,47.299,47.338,353938.0
2018-04-10 11:00:00,48.48,48.53,48.37,48.45,187985.0,47.3478,47.3966,47.2404,47.3185,187985.0
2018-04-10 11:10:00,48.45,48.47,48.29,48.39,246700.0,47.3185,47.338,47.1622,47.2599,246700.0
2018-04-10 11:20:00,48.4,48.41,48.23,48.28,202021.0,47.2697,47.2794,47.1036,47.1525,202021.0
2018-04-10 11:30:00,48.28,48.3,48.03,48.07,274679.0,47.1525,47.172,46.9083,46.9474,274679.0
2018-04-10 11:40:00,48.07,48.18,47.77,47.77,432681.0,46.9474,47.0548,46.6544,46.6544,432681.0
2018-04-10 11:50:00,47.78,48.03,47.64,48.02,324518.0,46.6641,46.9083,46.5274,46.8985,324518.0
2018-04-10 12:00:00,48.02,48.03,47.71,47.75,230726.0,46.8985,46.9083,46.5958,46.6348,230726.0
2018-04-10 12:10:00,47.76,47.82,47.6,47.61,287051.0,46.6446,46.7032,46.4883,46.4981,287051.0
2018-04-10 12:20:00,47.63,47.7,47.26,47.38,411953.0,46.5176,46.586,46.1563,46.2735,411953.0
2018-04-10 12:30:00,47.38,47.67,47.33,47.57,302882.0,46.2735,46.5567,46.2246,46.459,302882.0
2018-04-10 12:40:00,47.6,47.76,47.51,47.74,199375.0,46.4883,46.6446,46.4004,46.6251,199375.0
2018-04-10 12:50:00,47.73,47.73,47.42,47.42,175611.0,46.6153,46.6153,46.3125,46.3125,175611.0
2018-04-10 13:00:00,47.42,47.46,47.25,47.45,175667.0,46.3125,46.3516,46.1465,46.3418,175667.0
2018-04-10 13:10:00,47.46,47.55,47.35,47.36,140446.0,46.3516,46.4395,46.2442,46.2539,140446.0
2018-04-10 13:20:00,47.36,47.4,47.25,47.29,170167.0,46.2539,46.293,46.1465,46.1856,170167.0
2018-04-10 13:30:00,47.3,47.57,47.21,47.5,179073.0,46.1953,46.459,46.1074,46.3907,179073.0
2018-04-10 13:40:00,47.51,47.58,47.32,47.43,163082.0,46.4004,46.4688,46.2149,46.3223,163082.0
2018-04-10 13:50:00,47.43,47.76,47.43,47.59,243410.0,46.3223,46.6446,46.3223,46.4786,243410.0
2018-04-10 14:00:00,47.59,47.65,47.39,47.64,173855.0,46.4786,46.5372,46.2832,46.5274,173855.0
2018-04-10 14:10:00,47.63,47.81,47.6,47.68,187772.0,46.5176,46.6934,46.4883,46.5665,187772.0
2018-04-10 14:20:00,47.68,47.81,47.6,47.67,311138.0,46.5665,46.6934,46.4883,46.5567,311138.0
2018-04-10 14:30:00,47.68,47.72,47.45,47.55,301692.0,46.5665,46.6055,46.3418,46.4395,301692.0
2018-04-10 14:40:00,47.55,47.56,47.41,47.45,170930.0,46.4395,46.4493,46.3028,46.3418,170930.0
2018-04-10 14:50:00,47.46,47.68,47.43,47.64,189745.0,46.3516,46.5665,46.3223,46.5274,189745.0
2018-04-10 15:00:00,47.65,47.66,47.42,47.55,162615.0,46.5372,46.5469,46.3125,46.4395,162615.0
2018-04-10 15:10:00,47.55,47.69,47.5,47.63,339294.0,46.4395,46.5762,46.3907,46.5176,339294.0
2018-04-10 15:20:00,47.63,47.65,47.5,47.62,260033.0,46.5176,46.5372,46.3907,46.5079,260033.0
2018-04-10 15:30:00,47.62,47.63,47.5,47.57,341985.0,46.5079,46.5176,46.3907,46.459,341985.0
2018-04-10 15:40:00,47.57,47.58,47.5,47.5,323228.0,46.459,46.4688,46.3907,46.3907,323228.0
2018-04-10 15:50:00,47.51,47.64,47.3,47.4,1189081.0,46.4004,46.5274,46.1953,46.293,1189081.0
2018-04-11 09:30:00,47.15,47.35,46.8,46.94,367761.0,46.0488,46.2442,45.707,45.8438,367761.0
2018-04-11 09:40:00,46.93,47.25,46.81,47.08,145140.0,45.834,46.1465,45.7168,45.9805,145140.0
2018-04-11 09:50:00,47.06,47.12,46.98,47.09,116219.0,45.961,46.0195,45.8828,45.9903,116219.0
2018-04-11 10:00:00,47.08,47.18,46.88,46.93,129136.0,45.9805,46.0781,45.7852,45.834,129136.0
2018-04-11 10:10:00,46.93,46.98,46.88,46.89,58727.0,45.834,45.8828,45.7852,45.7949,58727.0
2018-04-11 10:20:00,46.88,47.21,46.82,47.19,127136.0,45.7852,46.1074,45.7266,46.0879,127136.0
2018-04-11 10:30:00,47.19,47.46,47.17,47.24,147106.0,46.0879,46.3516,46.0684,46.1367,147106.0
2018-04-11 10:40:00,47.25,47.26,47.01,47.1,101051.0,46.1465,46.1563,45.9121,46.0,101051.0
2018-04-11 10:50:00,47.11,47.15,47.0,47.01,90949.0,46.0098,46.0488,45.9024,45.9121,90949.0
2018-04-11 11:00:00,47.01,47.03,46.91,46.97,109415.0,45.9121,45.9317,45.8145,45.8731,109415.0
2018-04-11 11:10:00,46.97,46.99,46.77,46.78,186851.0,45.8731,45.8926,45.6777,45.6875,186851.0
2018-04-11 11:20:00,46.77,46.92,46.75,46.76,303980.0,45.6777,45.8242,45.6582,45.668,303980.0
2018-04-11 11:30:00,46.77,46.77,46.54,46.62,236507.0,45.6777,45.6777,45.4531,45.5312,236507.0
2018-04-11 11:40:00,46.62,46.79,46.61,46.7,160439.0,45.5312,45.6973,45.5215,45.6094,160439.0
2018-04-11 11:50:00,46.68,46.89,46.68,46.84,141377.0,45.5898,45.7949,45.5898,45.7461,141377.0
2018-04-11 12:00:00,46.85,46.94,46.84,46.92,107294.0,45.7559,45.8438,45.7461,45.8242,107294.0
2018-04-11 12:10:00,46.93,46.98,46.68,46.7,126774.0,45.834,45.8828,45.5898,45.6094,126774.0
2018-04-11 12:20:00,46.7,46.71,46.46,46.5,143826.0,45.6094,45.6191,45.375,45.414,143826.0
2018-04-11 12:30:00,46.5,46.5,46.0,46.03,374015.0,45.414,45.414,44.9257,44.955,374015.0
2018-04-11 12:40:00,46.03,46.26,46.02,46.18,163546.0,44.955,45.1796,44.9452,45.1015,163546.0
2018-04-11 12:50:00,46.17,46.35,46.16,46.24,121448.0,45.0917,45.2675,45.082,45.1601,121448.0
2018-04-11 13:00:00,46.24,46.39,46.2,46.28,147938.0,45.1601,45.3066,45.121,45.1992,147938.0
2018-04-11 13:10:00,46.27,46.28,46.09,46.09,103097.0,45.1894,45.1992,45.0136,45.0136,103097.0
2018-04-11 13:20:00,46.09,46.22,46.02,46.15,106828.0,45.0136,45.1406,44.9452,45.0722,106828.0
2018-04-11 13:30:00,46.16,46.19,46.11,46.15,62766.0,45.082,45.1113,45.0331,45.0722,62766.0
2018-04-11 13:40:00,46.17,46.17,46.02,46.1,101637.0,45.0917,45.0917,44.9452,45.0234,101637.0
2018-04-11 13:50:00,46.1,46.21,46.04,46.16,70315.0,45.0234,45.1308,44.9648,45.082,70315.0
2018-04-11 14:00:00,46.16,46.22,46.04,46.05,137651.0,45.082,45.1406,44.9648,44.9745,137651.0
2018-04-11 14:10:00,46.04,46.15,45.94,46.05,239734.0,44.9648,45.0722,44.8671,44.9745,239734.0
2018-04-11 14:20:00,46.04,46.09,45.87,45.92,249384.0,44.9648,45.0136,44.7987,44.8476,249384.0
2018-04-11 14:30:00,45.91,46.06,45.79,45.81,198779.0,44.8378,44.9843,44.7206,44.7401,198779.0
2018-04-11 14:40:00,45.81,45.9,45.7,45.7,225130.0,44.7401,44.828,44.6327,44.6327,225130.0
2018-04-11 14:50:00,45.7,45.9,45.65,45.86,325947.0,44.6327,44.828,44.5839,44.789,325947.0
2018-04-11 15:00:00,45.86,45.87,45.69,45.7,227506.0,44.789,44.7987,44.6229,44.6327,227506.0
2018-04-11 15:10:00,45.7,45.79,45.66,45.76,351865.0,44.6327,44.7206,44.5936,44.6913,351865.0
2018-04-11 15:20:00,45.75,45.76,45.58,45.6,202430.0,44.6815,44.6913,44.5155,44.535,202430.0
2018-04-11 15:30:00,45.61,45.7,45.58,45.63,205182.0,44.5448,44.6327,44.5155,44.5643,205182.0
2018-04-11 15:40:00,45.63,45.67,45.48,45.49,529913.0,44.5643,44.6034,44.4179,44.4276,529913.0
2018-04-11 15:50:00,45.49,45.65,45.37,45.38,1295109.0,44.4276,44.5839,44.3104,44.3202,1295109.0
2018-04-12 09:30:00,46.17,46.23,45.5,45.98,665047.0,45.0917,45.1503,44.4374,44.9062,665047.0
2018-04-12 09:40:00,45.96,46.48,45.96,46.3,425347.0,44.8866,45.3945,44.8866,45.2187,425347.0
2018-04-12 09:50:00,46.3,46.4,46.08,46.19,268839.0,45.2187,45.3164,45.0038,45.1113,268839.0
2018-04-12 10:00:00,46.19,46.25,45.93,46.13,199546.0,45.1113,45.1699,44.8573,45.0527,199546.0
2018-04-12 10:10:00,46.15,46.38,46.1,46.2,173891.0,45.0722,45.2968,45.0234,45.121,173891.0
2018-04-12 10:20:00,46.2,46.69,46.12,46.6,293973.0,45.121,45.5996,45.0429,45.5117,293973.0
2018-04-12 10:30:00,46.6,46.71,46.34,46.49,344327.0,45.5117,45.6191,45.2578,45.4043,344327.0
2018-04-12 10:40:00,46.5,46.54,46.22,46.53,167965.0,45.414,45.4531,45.1406,45.4433,167965.0
2018-04-12 10:50:00,46.52,46.58,46.33,46.5,167162.0,45.4336,45.4922,45.248,45.414,167162.0
2018-04-12 11:00:00,46.49,46.71,46.47,46.63,149862.0,45.4043,45.6191,45.3847,45.541,149862.0
2018-04-12 11:10:00,46.63,46.73,46.56,46.59,81113.0,45.541,45.6387,45.4726,45.5019,81113.0
2018-04-12 11:20:00,46.59,46.63,46.43,46.57,102930.0,45.5019,45.541,45.3457,45.4824,102930.0
2018-04-12 11:30:00,46.56,46.63,46.5,46.58,100108.0,45.4726,45.541,45.414,45.4922,100108.0
2018-04-12 11:40:00,46.6,46.63,46.42,46.48,99948.0,45.5117,45.541,45.3359,45.3945,99948.0
2018-04-12 11:50:00,46.47,46.57,46.39,46.41,72682.0,45.3847,45.4824,45.3066,45.3261,72682.0
2018-04-12 12:00:00,46.42,46.61,46.39,46.55,55701.0,45.3359,45.5215,45.3066,45.4629,55701.0
2018-04-12 12:10:00,46.55,46.55,46.36,46.49,67032.0,45.4629,45.4629,45.2773,45.4043,67032.0
2018-04-12 12:20:00,46.48,46.52,46.43,46.52,36860.0,45.3945,45.4336,45.3457,45.4336,36860.0
2018-04-12 12:30:00,46.52,46.52,46.43,46.46,38439.0,45.4336,45.4336,45.3457,45.375,38439.0
2018-04-12 12:40:00,46.47,46.48,46.3,46.4,64647.0,45.3847,45.3945,45.2187,45.3164,64647.0
2018-04-12 12:50:00,46.41,46.49,46.35,46.39,45472.0,45.3261,45.4043,45.2675,45.3066,45472.0
2018-04-12 13:00:00,46.38,46.43,46.26,46.27,53302.0,45.2968,45.3457,45.1796,45.1894,53302.0
2018-04-12 13:10:00,46.28,46.29,46.06,46.06,108515.0,45.1992,45.2089,44.9843,44.9843,108515.0
2018-04-12 13:20:00,46.06,46.13,45.88,45.97,106359.0,44.9843,45.0527,44.8085,44.8964,106359.0
2018-04-12 13:30:00,45.97,46.28,45.96,46.28,50224.0,44.8964,45.1992,44.8866,45.1992,50224.0
2018-04-12 13:40:00,46.27,46.75,46.25,46.65,128265.0,45.1894,45.6582,45.1699,45.5605,128265.0
2018-04-12 13:50:00,46.66,46.77,46.5,46.59,221463.0,45.5703,45.6777,45.414,45.5019,221463.0
2018-04-12 14:00:00,46.58,46.75,46.52,46.75,80661.0,45.4922,45.6582,45.4336,45.6582,80661.0
2018-04-12 14:10:00,46.77,46.78,46.61,46.69,57683.0,45.6777,45.6875,45.5215,45.5996,57683.0
2018-04-12 14:20:00,46.71,46.73,46.61,46.62,82568.0,45.6191,45.6387,45.5215,45.5312,82568.0
2018-04-12 14:30:00,46.63,46.65,46.52,46.59,76612.0,45.541,45.5605,45.4336,45.5019,76612.0
2018-04-12 14:40:00,46.58,46.61,46.44,46.48,65493.0,45.4922,45.5215,45.3554,45.3945,65493.0
2018-04-12 14:50:00,46.48,46.66,46.47,46.64,93497.0,45.3945,45.5703,45.3847,45.5508,93497.0
2018-04-12 15:00:00,46.64,46.64,46.49,46.54,86072.0,45.5508,45.5508,45.4043,45.4531,86072.0
2018-04-12 15:10:00,46.52,46.7,46.5,46.7,64269.0,45.4336,45.6094,45.414,45.6094,64269.0
2018-04-12 15:20:00,46.69,46.74,46.67,46.72,86160.0,45.5996,45.6484,45.5801,45.6289,86160.0
2018-04-12 15:30:00,46.71,46.79,46.69,46.79,195531.0,45.6191,45.6973,45.5996,45.6973,195531.0
2018-04-12 15:40:00,46.79,46.8,46.51,46.58,214601.0,45.6973,45.707,45.4238,45.4922,214601.0
2018-04-12 15:50:00,46.58,46.65,46.48,46.58,476498.0,45.4922,45.5605,45.3945,45.4922,476498.0
2018-04-13 09:30:00,46.75,47.05,46.52,46.65,301765.0,45.6582,45.9512,45.4336,45.5605,301765.0
2018-04-13 09:40:00,46.67,46.72,46.32,46.37,125487.0,45.5801,45.6289,45.2382,45.2871,125487.0
2018-04-13 09:50:00,46.37,46.54,46.3,46.33,94080.0,45.2871,45.4531,45.2187,45.248,94080.0
2018-04-13 10:00:00,46.31,46.31,45.97,45.98,171194.0,45.2285,45.2285,44.8964,44.9062,171194.0
2018-04-13 10:10:00,45.98,46.07,45.82,45.93,177976.0,44.9062,44.9941,44.7499,44.8573,177976.0
2018-04-13 10:20:00,45.92,46.1,45.84,45.94,152549.0,44.8476,45.0234,44.7694,44.8671,152549.0
2018-04-13 10:30:00,45.96,46.19,45.75,45.99,190634.0,44.8866,45.1113,44.6815,44.9159,190634.0
2018-04-13 10:40:00,45.99,46.16,45.99,46.1,67150.0,44.9159,45.082,44.9159,45.0234,67150.0
2018-04-13 10:50:00,46.12,46.27,45.99,46.0,103508.0,45.0429,45.1894,44.9159,44.9257,103508.0
2018-04-13 11:00:00,45.99,46.03,45.77,45.97,155068.0,44.9159,44.955,44.7011,44.8964,155068.0
2018-04-13 11:10:00,45.97,46.15,45.93,46.14,106865.0,44.8964,45.0722,44.8573,45.0624,106865.0
2018-04-13 11:20:00,46.14,46.37,46.13,46.35,149417.0,45.0624,45.2871,45.0527,45.2675,149417.0
2018-04-13 11:30:00,46.36,46.54,46.33,46.33,130966.0,45.2773,45.4531,45.248,45.248,130966.0
2018-04-13 11:40:00,46.33,46.43,46.2,46.22,67957.0,45.248,45.3457,45.121,45.1406,67957.0
2018-04-13 11:50:00,46.22,46.41,46.22,46.39,52354.0,45.1406,45.3261,45.1406,45.3066,52354.0
2018-04-13 12:00:00,46.38,46.43,46.16,46.18,49551.0,45.2968,45.3457,45.082,45.1015,49551.0
2018-04-13 12:10:00,46.19,46.23,46.13,46.2,41002.0,45.1113,45.1503,45.0527,45.121,41002.0
2018-04-13 12:20:00,46.19,46.24,46.1,46.15,103071.0,45.1113,45.1601,45.0234,45.0722,103071.0
2018-04-13 12:30:00,46.14,46.15,46.02,46.02,38781.0,45.0624,45.0722,44.9452,44.9452,38781.0
2018-04-13 12:40:00,46.03,46.1,45.98,46.01,38734.0,44.955,45.0234,44.9062,44.9355,38734.0
2018-04-13 12:50:00,46.02,46.03,45.93,46.0,41023.0,44.9452,44.955,44.8573,44.9257,41023.0
2018-04-13 13:00:00,46.0,46.04,45.92,45.97,37750.0,44.9257,44.9648,44.8476,44.8964,37750.0
2018-04-13 13:10:00,45.98,46.04,45.95,45.97,53223.0,44.9062,44.9648,44.8769,44.8964,53223.0
2018-04-13 13:20:00,45.98,46.08,45.98,46.03,34274.0,44.9062,45.0038,44.9062,44.955,34274.0
2018-04-13 13:30:00,46.03,46.03,45.85,45.86,78678.0,44.955,44.955,44.7792,44.789,78678.0
2018-04-13 13:40:00,45.86,45.93,45.8,45.88,65329.0,44.789,44.8573,44.7304,44.8085,65329.0
2018-04-13 13:50:00,45.88,45.93,45.83,45.89,74317.0,44.8085,44.8573,44.7597,44.8183,74317.0
2018-04-13 14:00:00,45.89,45.91,45.84,45.89,41999.0,44.8183,44.8378,44.7694,44.8183,41999.0
2018-04-13 14:10:00,45.88,45.92,45.75,45.82,72358.0,44.8085,44.8476,44.6815,44.7499,72358.0
2018-04-13 14:20:00,45.83,45.88,45.8,45.86,55383.0,44.7597,44.8085,44.7304,44.789,55383.0
2018-04-13 14:30:00,45.85,46.01,45.83,45.94,81677.0,44.7792,44.9355,44.7597,44.8671,81677.0
2018-04-13 14:40:00,45.93,46.0,45.87,45.96,90568.0,44.8573,44.9257,44.7987,44.8866,90568.0
2018-04-13 14:50:00,45.96,45.98,45.88,45.9,74766.0,44.8866,44.9062,44.8085,44.828,74766.0
2018-04-13 15:00:00,45.9,45.9,45.77,45.89,118817.0,44.828,44.828,44.7011,44.8183,118817.0
2018-04-13 15:10:00,45.9,45.98,45.79,45.8,101047.0,44.828,44.9062,44.7206,44.7304,101047.0
2018-04-13 15:20:00,45.8,45.89,45.8,45.86,84973.0,44.7304,44.8183,44.7304,44.789,84973.0
2018-04-13 15:30:00,45.86,45.9,45.75,45.81,238461.0,44.789,44.828,44.6815,44.7401,238461.0
2018-04-13 15:40:00,45.8,45.85,45.79,45.82,246070.0,44.7304,44.7792,44.7206,44.7499,246070.0
2018-04-13 15:50:00,45.82,45.93,45.81,45.87,575269.0,44.7499,44.8573,44.7401,44.7987,575269.0
2018-04-16 09:30:00,46.13,46.5,46.06,46.18,144770.0,45.0527,45.414,44.9843,45.1015,144770.0
2018-04-16 09:40:00,46.17,46.2,45.96,46.04,190763.0,45.0917,45.121,44.8866,44.9648,190763.0
2018-04-16 09:50:00,46.03,46.03,45.81,45.96,88501.0,44.955,44.955,44.7401,44.8866,88501.0
2018-04-16 10:00:00,45.98,46.19,45.96,46.18,101577.0,44.9062,45.1113,44.8866,45.1015,101577.0
2018-04-16 10:10:00,46.19,46.31,46.12,46.21,143541.0,45.1113,45.2285,45.0429,45.1308,143541.0
2018-04-16 10:20:00,46.2,46.67,46.19,46.65,155198.0,45.121,45.5801,45.1113,45.5605,155198.0
2018-04-16 10:30:00,46.67,46.84,46.62,46.83,263404.0,45.5801,45.7461,45.5312,45.7363,263404.0
2018-04-16 10:40:00,46.85,46.85,46.49,46.51,148883.0,45.7559,45.7559,45.4043,45.4238,148883.0
2018-04-16 10:50:00,46.49,46.63,46.49,46.61,68665.0,45.4043,45.541,45.4043,45.5215,68665.0
2018-04-16 11:00:00,46.61,46.73,46.59,46.67,65579.0,45.5215,45.6387,45.5019,45.5801,65579.0
2018-04-16 11:10:00,46.66,46.71,46.57,46.57,161472.0,45.5703,45.6191,45.4824,45.4824,161472.0
2018-04-16 11:20:00,46.57,46.69,46.56,46.67,141107.0,45.4824,45.5996,45.4726,45.5801,141107.0
2018-04-16 11:30:00,46.66,46.69,46.51,46.64,52165.0,45.5703,45.5996,45.4238,45.5508,52165.0
2018-04-16 11:40:00,46.65,46.65,46.49,46.54,74959.0,45.5605,45.5605,45.4043,45.4531,74959.0
2018-04-16 11:50:00,46.53,46.64,46.49,46.61,58603.0,45.4433,45.5508,45.4043,45.5215,58603.0
2018-04-16 12:00:00,46.62,46.76,46.62,46.7,41330.0,45.5312,45.668,45.5312,45.6094,41330.0
2018-04-16 12:10:00,46.7,46.78,46.7,46.74,51698.0,45.6094,45.6875,45.6094,45.6484,51698.0
2018-04-16 12:20:00,46.74,46.75,46.59,46.61,53143.0,45.6484,45.6582,45.5019,45.5215,53143.0
2018-04-16 12:30:00,46.61,46.69,46.6,46.69,51445.0,45.5215,45.5996,45.5117,45.5996,51445.0
2018-04-16 12:40:00,46.69,46.72,46.62,46.64,39348.0,45.5996,45.6289,45.5312,45.5508,39348.0
2018-04-16 12:50:00,46.64,46.78,46.64,46.71,40986.0,45.5508,45.6875,45.5508,45.6191,40986.0
2018-04-16 13:00:00,46.71,46.84,46.71,46.81,51402.0,45.6191,45.7461,45.6191,45.7168,51402.0
2018-04-16 13:10:00,46.81,46.86,46.75,46.81,63041.0,45.7168,45.7656,45.6582,45.7168,63041.0
2018-04-16 13:20:00,46.83,46.84,46.8,46.8,33061.0,45.7363,45.7461,45.707,45.707,33061.0
2018-04-16 13:30:00,46.81,46.94,46.8,46.94,178113.0,45.7168,45.8438,45.707,45.8438,178113.0
2018-04-16 13:40:00,46.93,46.94,46.85,46.89,86479.0,45.834,45.8438,45.7559,45.7949,86479.0
2018-04-16 13:50:00,46.89,46.9,46.76,46.83,55094.0,45.7949,45.8047,45.668,45.7363,55094.0
2018-04-16 14:00:00,46.83,46.85,46.66,46.7,61950.0,45.7363,45.7559,45.5703,45.6094,61950.0
2018-04-16 14:10:00,46.7,46.75,46.68,46.7,48421.0,45.6094,45.6582,45.5898,45.6094,48421.0
2018-04-16 14:20:00,46.69,46.76,46.68,46.73,44206.0,45.5996,45.668,45.5898,45.6387,44206.0
2018-04-16 14:30:00,46.73,46.86,46.71,46.86,52130.0,45.6387,45.7656,45.6191,45.7656,52130.0
2018-04-16 14:40:00,46.85,46.86,46.78,46.81,39024.0,45.7559,45.7656,45.6875,45.7168,39024.0
2018-04-16 14:50:00,46.81,46.83,46.69,46.71,68818.0,45.7168,45.7363,45.5996,45.6191,68818.0
2018-04-16 15:00:00,46.72,46.76,46.66,46.67,42730.0,45.6289,45.668,45.5703,45.5801,42730.0
2018-04-16 15:10:00,46.68,46.72,46.56,46.59,81818.0,45.5898,45.6289,45.4726,45.5019,81818.0
2018-04-16 15:20:00,46.57,46.6,46.52,46.58,47583.0,45.4824,45.5117,45.4336,45.4922,47583.0
2018-04-16 15:30:00,46.57,46.6,46.53,46.55,68581.0,45.4824,45.5117,45.4433,45.4629,68581.0
2018-04-16 15:40:00,46.55,46.57,46.47,46.52,107681.0,45.4629,45.4824,45.3847,45.4336,107681.0
2018-04-16 15:50:00,46.52,46.53,46.36,46.4,649599.0,45.4336,45.4433,45.2773,45.3164,649599.0
2018-04-17 09:30:00,46.73,47.03,46.46,46.61,241900.0,45.6387,45.9317,45.375,45.5215,241900.0
2018-04-17 09:40:00,46.61,46.61,46.11,46.13,277629.0,45.5215,45.5215,45.0331,45.0527,277629.0
2018-04-17 09:50:00,46.12,46.25,46.01,46.19,215548.0,45.0429,45.1699,44.9355,45.1113,215548.0
2018-04-17 10:00:00,46.2,46.26,46.09,46.23,141265.0,45.121,45.1796,45.0136,45.1503,141265.0
2018-04-17 10:10:00,46.22,46.23,46.07,46.1,106681.0,45.1406,45.1503,44.9941,45.0234,106681.0
2018-04-17 10:20:00,46.1,46.28,46.07,46.22,103566.0,45.0234,45.1992,44.9941,45.1406,103566.0
2018-04-17 10:30:00,46.23,46.3,46.08,46.12,126796.0,45.1503,45.2187,45.0038,45.0429,126796.0
2018-04-17 10:40:00,46.11,46.18,45.92,45.94,249190.0,45.0331,45.1015,44.8476,44.8671,249190.0
2018-04-17 10:50:00,45.94,46.11,45.94,45.98,192633.0,44.8671,45.0331,44.8671,44.9062,192633.0
2018-04-17 11:00:00,45.97,45.99,45.85,45.91,178799.0,44.8964,44.9159,44.7792,44.8378,178799.0
2018-04-17 11:10:00,45.91,45.96,45.85,45.88,109933.0,44.8378,44.8866,44.7792,44.8085,109933.0
2018-04-17 11:20:00,45.88,46.02,45.86,45.95,97221.0,44.8085,44.9452,44.789,44.8769,97221.0
2018-04-17 11:30:00,45.95,46.06,45.9,45.98,184573.0,44.8769,44.9843,44.828,44.9062,184573.0
2018-04-17 11:40:00,45.99,46.11,45.91,46.07,132137.0,44.9159,45.0331,44.8378,44.9941,132137.0
2018-04-17 11:50:00,46.07,46.08,45.96,45.98,101989.0,44.9941,45.0038,44.8866,44.9062,101989.0
2018-04-17 12:00:00,45.98,46.04,45.93,45.99,111409.0,44.9062,44.9648,44.8573,44.9159,111409.0
2018-04-17 12:10:00,45.98,46.14,45.98,46.14,176620.0,44.9062,45.0624,44.9062,45.0624,176620.0
2018-04-17 12:20:00,46.13,46.19,46.05,46.1,104846.0,45.0527,45.1113,44.9745,45.0234,104846.0
2018-04-17 12:30:00,46.1,46.15,45.95,46.02,67574.0,45.0234,45.0722,44.8769,44.9452,67574.0
2018-04-17 12:40:00,46.01,46.04,45.91,45.91,45520.0,44.9355,44.9648,44.8378,44.8378,45520.0
2018-04-17 12:50:00,45.91,46.01,45.91,45.95,69106.0,44.8378,44.9355,44.8378,44.8769,69106.0
2018-04-17 13:00:00,45.94,46.01,45.89,46.0,112425.0,44.8671,44.9355,44.8183,44.9257,112425.0
2018-04-17 13:10:00,46.0,46.01,45.81,45.83,77401.0,44.9257,44.9355,44.7401,44.7597,77401.0
2018-04-17 13:20:00,45.83,45.88,45.74,45.83,118412.0,44.7597,44.8085,44.6718,44.7597,118412.0
2018-04-17 13:30:00,45.83,45.87,45.76,45.82,65292.0,44.7597,44.7987,44.6913,44.7499,65292.0
2018-04-17 13:40:00,45.81,45.87,45.74,45.74,71237.0,44.7401,44.7987,44.6718,44.6718,71237.0
2018-04-17 13:50:00,45.75,45.89,45.71,45.88,83096.0,44.6815,44.8183,44.6425,44.8085,83096.0
2018-04-17 14:00:00,45.88,45.94,45.86,45.88,83306.0,44.8085,44.8671,44.789,44.8085,83306.0
2018-04-17 14:10:00,45.87,45.88,45.76,45.78,61355.0,44.7987,44.8085,44.6913,44.7108,61355.0
2018-04-17 14:20:00,45.76,45.93,45.75,45.91,81222.0,44.6913,44.8573,44.6815,44.8378,81222.0
2018-04-17 14:30:00,45.91,46.0,45.89,45.98,54073.0,44.8378,44.9257,44.8183,44.9062,54073.0
2018-04-17 14:40:00,45.96,46.06,45.95,45.98,64287.0,44.8866,44.9843,44.8769,44.9062,64287.0
2018-04-17 14:50:00,45.99,45.99,45.9,45.93,44046.0,44.9159,44.9159,44.828,44.8573,44046.0
2018-04-17 15:00:00,45.93,45.94,45.89,45.9,48633.0,44.8573,44.8671,44.8183,44.828,48633.0
2018-04-17 15:10:00,45.9,45.94,45.62,45.67,227218.0,44.828,44.8671,44.5546,44.6034,227218.0
2018-04-17 15:20:00,45.66,45.91,45.65,45.88,119514.0,44.5936,44.8378,44.5839,44.8085,119514.0
2018-04-17 15:30:00,45.87,46.0,45.81,45.94,346267.0,44.7987,44.9257,44.7401,44.8671,346267.0
2018-04-17 15:40:00,45.95,45.96,45.85,45.86,210762.0,44.8769,44.8866,44.7792,44.789,210762.0
2018-04-17 15:50:00,45.86,45.87,45.74,45.75,865629.0,44.789,44.7987,44.6718,44.6815,865629.0
2018-04-18 09:30:00,46.5,46.67,46.05,46.42,526720.0,45.414,45.5801,44.9745,45.3359,526720.0
2018-04-18 09:40:00,46.44,46.93,46.42,46.69,354974.0,45.3554,45.834,45.3359,45.5996,354974.0
2018-04-18 09:50:00,46.7,46.71,46.53,46.64,130682.0,45.6094,45.6191,45.4433,45.5508,130682.0
2018-04-18 10:00:00,46.6,46.65,46.47,46.64,93870.0,45.5117,45.5605,45.3847,45.5508,93870.0
2018-04-18 10:10:00,46.63,46.72,46.51,46.63,129285.0,45.541,45.6289,45.4238,45.541,129285.0
2018-04-18 10:20:00,46.63,46.8,46.54,46.65,149557.0,45.541,45.707,45.4531,45.5605,149557.0
2018-04-18 10:30:00,46.66,46.81,46.6,46.77,111068.0,45.5703,45.7168,45.5117,45.6777,111068.0
2018-04-18 10:40:00,46.77,47.05,46.7,46.98,295922.0,45.6777,45.9512,45.6094,45.8828,295922.0
2018-04-18 10:50:00,46.99,47.28,46.96,47.16,245481.0,45.8926,46.1758,45.8633,46.0586,245481.0
2018-04-18 11:00:00,47.15,47.42,47.09,47.31,184353.0,46.0488,46.3125,45.9903,46.2051,184353.0
2018-04-18 11:10:00,47.31,47.43,47.23,47.42,169132.0,46.2051,46.3223,46.127,46.3125,169132.0
2018-04-18 11:20:00,47.42,47.86,47.41,47.85,326283.0,46.3125,46.7423,46.3028,46.7325,326283.0
2018-04-18 11:30:00,47.85,47.89,47.7,47.77,324649.0,46.7325,46.7716,46.586,46.6544,324649.0
2018-04-18 11:40:00,47.77,47.93,47.58,47.85,422835.0,46.6544,46.8106,46.4688,46.7325,422835.0
2018-04-18 11:50:00,47.85,48.0,47.74,47.77,186531.0,46.7325,46.879,46.6251,46.6544,186531.0
2018-04-18 12:00:00,47.79,47.92,47.71,47.79,67877.0,46.6739,46.8009,46.5958,46.6739,67877.0
2018-04-18 12:10:00,47.79,47.81,47.73,47.8,82395.0,46.6739,46.6934,46.6153,46.6837,82395.0
2018-04-18 12:20:00,47.8,47.88,47.78,47.84,68210.0,46.6837,46.7618,46.6641,46.7227,68210.0
2018-04-18 12:30:00,47.83,47.95,47.8,47.94,85449.0,46.713,46.8302,46.6837,46.8204,85449.0
2018-04-18 12:40:00,47.95,47.99,47.84,47.86,92217.0,46.8302,46.8692,46.7227,46.7423,92217.0
2018-04-18 12:50:00,47.87,47.92,47.8,47.82,54521.0,46.752,46.8009,46.6837,46.7032,54521.0
2018-04-18 13:00:00,47.82,47.98,47.81,47.98,105301.0,46.7032,46.8595,46.6934,46.8595,105301.0
2018-04-18 13:10:00,47.98,48.14,47.95,48.0,218213.0,46.8595,47.0157,46.8302,46.879,218213.0
2018-04-18 13:20:00,48.0,48.19,47.98,48.14,110987.0,46.879,47.0646,46.8595,47.0157,110987.0
2018-04-18 13:30:00,48.13,48.24,48.1,48.2,103638.0,47.006,47.1134,46.9767,47.0743,103638.0
2018-04-18 13:40:00,48.2,48.38,48.19,48.27,146868.0,47.0743,47.2501,47.0646,47.1427,146868.0
2018-04-18 13:50:00,48.27,48.31,48.22,48.24,86411.0,47.1427,47.1818,47.0939,47.1134,86411.0
2018-04-18 14:00:00,48.23,48.25,48.12,48.13,184598.0,47.1036,47.1232,46.9962,47.006,184598.0
2018-04-18 14:10:00,48.13,48.24,48.07,48.07,152517.0,47.006,47.1134,46.9474,46.9474,152517.0
2018-04-18 14:20:00,48.07,48.11,47.98,48.03,104385.0,46.9474,46.9864,46.8595,46.9083,104385.0
2018-04-18 14:30:00,48.04,48.1,47.92,47.92,118862.0,46.9181,46.9767,46.8009,46.8009,118862.0
2018-04-18 14:40:00,47.93,48.04,47.92,48.0,91287.0,46.8106,46.9181,46.8009,46.879,91287.0
2018-04-18 14:50:00,48.0,48.05,47.93,47.97,116934.0,46.879,46.9278,46.8106,46.8497,116934.0
2018-04-18 15:00:00,47.99,48.08,47.98,47.99,130453.0,46.8692,46.9571,46.8595,46.8692,130453.0
2018-04-18 15:10:00,48.0,48.07,47.99,48.02,145404.0,46.879,46.9474,46.8692,46.8985,145404.0
2018-04-18 15:20:00,48.03,48.1,47.99,48.01,98724.0,46.9083,46.9767,46.8692,46.8888,98724.0
2018-04-18 15:30:00,48.0,48.07,47.99,48.05,164899.0,46.879,46.9474,46.8692,46.9278,164899.0
2018-04-18 15:40:00,48.04,48.08,48.03,48.03,462280.0,46.9181,46.9571,46.9083,46.9083,462280.0
2018-04-18 15:50:00,48.03,48.03,47.74,47.77,808377.0,46.9083,46.9083,46.6251,46.6544,808377.0
2018-04-19 09:30:00,47.53,47.64,47.02,47.4,236046.0,46.42,46.5274,45.9219,46.293,236046.0
2018-04-19 09:40:00,47.39,47.39,47.04,47.1,114314.0,46.2832,46.2832,45.9414,46.0,114314.0
2018-04-19 09:50:00,47.1,47.31,47.07,47.27,120387.0,46.0,46.2051,45.9707,46.166,120387.0
2018-04-19 10:00:00,47.27,47.28,47.02,47.05,151197.0,46.166,46.1758,45.9219,45.9512,151197.0
2018-04-19 10:10:00,47.03,47.53,47.02,47.52,173889.0,45.9317,46.42,45.9219,46.4102,173889.0
2018-04-19 10:20:00,47.52,47.73,47.51,47.73,143301.0,46.4102,46.6153,46.4004,46.6153,143301.0
2018-04-19 10:30:00,47.73,47.77,47.61,47.63,122028.0,46.6153,46.6544,46.4981,46.5176,122028.0
2018-04-19 10:40:00,47.62,47.62,47.38,47.49,81211.0,46.5079,46.5079,46.2735,46.3809,81211.0
2018-04-19 10:50:00,47.49,47.56,47.28,47.33,64922.0,46.3809,46.4493,46.1758,46.2246,64922.0
2018-04-19 11:00:00,47.31,47.31,47.03,47.12,116799.0,46.2051,46.2051,45.9317,46.0195,116799.0
2018-04-19 11:10:00,47.1,47.13,46.9,46.94,132003.0,46.0,46.0293,45.8047,45.8438,132003.0
2018-04-19 11:20:00,46.94,47.13,46.84,47.09,194340.0,45.8438,46.0293,45.7461,45.9903,194340.0
2018-04-19 11:30:00,47.11,47.12,46.73,46.75,143505.0,46.0098,46.0195,45.6387,45.6582,143505.0
2018-04-19 11:40:00,46.75,46.82,46.67,46.81,132819.0,45.6582,45.7266,45.5801,45.7168,132819.0
2018-04-19 11:50:00,46.82,46.84,46.62,46.63,94478.0,45.7266,45.7461,45.5312,45.541,94478.0
2018-04-19 12:00:00,46.62,46.66,46.49,46.55,105483.0,45.5312,45.5703,45.4043,45.4629,105483.0
2018-04-19 12:10:00,46.55,46.67,46.49,46.66,75940.0,45.4629,45.5801,45.4043,45.5703,75940.0
2018-04-19 12:20:00,46.66,46.73,46.58,46.61,55342.0,45.5703,45.6387,45.4922,45.5215,55342.0
2018-04-19 12:30:00,46.62,46.71,46.61,46.71,63001.0,45.5312,45.6191,45.5215,45.6191,63001.0
2018-04-19 12:40:00,46.7,46.82,46.64,46.74,78340.0,45.6094,45.7266,45.5508,45.6484,78340.0
2018-04-19 12:50:00,46.74,46.76,46.56,46.62,94247.0,45.6484,45.668,45.4726,45.5312,94247.0
2018-04-19 13:00:00,46.64,46.69,46.57,46.59,25860.0,45.5508,45.5996,45.4824,45.5019,25860.0
2018-04-19 13:10:00,46.58,46.59,46.51,46.55,71634.0,45.4922,45.5019,45.4238,45.4629,71634.0
2018-04-19 13:20:00,46.55,46.58,46.41,46.41,86131.0,45.4629,45.4922,45.3261,45.3261,86131.0
2018-04-19 13:30:00,46.41,46.56,46.41,46.52,72915.0,45.3261,45.4726,45.3261,45.4336,72915.0
2018-04-19 13:40:00,46.52,46.54,46.48,46.5,53066.0,45.4336,45.4531,45.3945,45.414,53066.0
2018-04-19 13:50:00,46.48,46.66,46.48,46.55,72758.0,45.3945,45.5703,45.3945,45.4629,72758.0
2018-04-19 14:00:00,46.54,46.58,46.49,46.55,67558.0,45.4531,45.4922,45.4043,45.4629,67558.0
2018-04-19 14:10:00,46.57,46.65,46.54,46.56,81346.0,45.4824,45.5605,45.4531,45.4726,81346.0
2018-04-19 14:20:00,46.55,46.63,46.5,46.6,66987.0,45.4629,45.541,45.414,45.5117,66987.0
2018-04-19 14:30:00,46.59,46.61,46.44,46.6,87675.0,45.5019,45.5215,45.3554,45.5117,87675.0
2018-04-19 14:40:00,46.61,46.77,46.56,46.72,99292.0,45.5215,45.6777,45.4726,45.6289,99292.0
2018-04-19 14:50:00,46.71,46.76,46.68,46.72,63164.0,45.6191,45.668,45.5898,45.6289,63164.0
2018-04-19 15:00:00,46.72,46.74,46.63,46.73,74655.0,45.6289,45.6484,45.541,45.6387,74655.0
2018-04-19 15:10:00,46.73,46.73,46.62,46.68,54927.0,45.6387,45.6387,45.5312,45.5898,54927.0
2018-04-19 15:20:00,46.68,46.71,46.58,46.63,57137.0,45.5898,45.6191,45.4922,45.541,57137.0
2018-04-19 15:30:00,46.63,46.86,46.53,46.76,176007.0,45.541,45.7656,45.4433,45.668,176007.0
2018-04-19 15:40:00,46.76,46.82,46.72,46.78,179395.0,45.668,45.7266,45.6289,45.6875,179395.0
2018-04-19 15:50:00,46.78,46.89,46.77,46.87,528912.0,45.6875,45.7949,45.6777,45.7754,528912.0
2018-04-20 09:30:00,46.9,47.24,46.67,47.08,367276.0,45.8047,46.1367,45.5801,45.9805,367276.0
2018-04-20 09:40:00,47.09,47.18,46.73,47.08,239001.0,45.9903,46.0781,45.6387,45.9805,239001.0
2018-04-20 09:50:00,47.08,47.21,46.93,47.06,139210.0,45.9805,46.1074,45.834,45.961,139210.0
2018-04-20 10:00:00,47.06,47.07,46.71,46.72,143259.0,45.961,45.9707,45.6191,45.6289,143259.0
2018-04-20 10:10:00,46.71,46.77,46.61,46.68,93379.0,45.6191,45.6777,45.5215,45.5898,93379.0
2018-04-20 10:20:00,46.69,46.69,46.53,46.69,157641.0,45.5996,45.5996,45.4433,45.5996,157641.0
2018-04-20 10:30:00,46.68,46.96,46.66,46.94,206360.0,45.5898,45.8633,45.5703,45.8438,206360.0
2018-04-20 10:40:00,46.94,47.15,46.89,47.13,159627.0,45.8438,46.0488,45.7949,46.0293,159627.0
2018-04-20 10:50:00,47.12,47.13,46.67,46.77,205610.0,46.0195,46.0293,45.5801,45.6777,205610.0
2018-04-20 11:00:00,46.76,46.83,46.7,46.7,70319.0,45.668,45.7363,45.6094,45.6094,70319.0
2018-04-20 11:10:00,46.7,46.8,46.59,46.79,135323.0,45.6094,45.707,45.5019,45.6973,135323.0
2018-04-20 11:20:00,46.78,46.84,46.6,46.72,107663.0,45.6875,45.7461,45.5117,45.6289,107663.0
2018-04-20 11:30:00,46.73,46.9,46.71,46.8,100778.0,45.6387,45.8047,45.6191,45.707,100778.0
2018-04-20 11:40:00,46.79,46.89,46.75,46.77,42858.0,45.6973,45.7949,45.6582,45.6777,42858.0
2018-04-20 11:50:00,46.76,46.85,46.72,46.8,40587.0,45.668,45.7559,45.6289,45.707,40587.0
2018-04-20 12:00:00,46.8,46.85,46.69,46.83,46311.0,45.707,45.7559,45.5996,45.7363,46311.0
2018-04-20 12:10:00,46.82,46.85,46.72,46.73,41655.0,45.7266,45.7559,45.6289,45.6387,41655.0
2018-04-20 12:20:00,46.73,46.74,46.67,46.7,42031.0,45.6387,45.6484,45.5801,45.6094,42031.0
2018-04-20 12:30:00,46.7,46.7,46.57,46.57,56788.0,45.6094,45.6094,45.4824,45.4824,56788.0
2018-04-20 12:40:00,46.56,46.58,46.46,46.47,101429.0,45.4726,45.4922,45.375,45.3847,101429.0
2018-04-20 12:50:00,46.47,46.7,46.43,46.58,93032.0,45.3847,45.6094,45.3457,45.4922,93032.0
2018-04-20 13:00:00,46.58,46.67,46.51,46.54,46393.0,45.4922,45.5801,45.4238,45.4531,46393.0
2018-04-20 13:10:00,46.55,46.74,46.54,46.74,51813.0,45.4629,45.6484,45.4531,45.6484,51813.0
2018-04-20 13:20:00,46.73,46.79,46.65,46.78,87399.0,45.6387,45.6973,45.5605,45.6875,87399.0
2018-04-20 13:30:00,46.77,46.92,46.74,46.9,79463.0,45.6777,45.8242,45.6484,45.8047,79463.0
2018-04-20 13:40:00,46.9,46.91,46.74,46.75,34497.0,45.8047,45.8145,45.6484,45.6582,34497.0
2018-04-20 13:50:00,46.74,46.79,46.68,46.7,45007.0,45.6484,45.6973,45.5898,45.6094,45007.0
2018-04-20 14:00:00,46.69,46.69,46.61,46.63,83896.0,45.5996,45.5996,45.5215,45.541,83896.0
2018-04-20 14:10:00,46.63,46.71,46.57,46.7,49699.0,45.541,45.6191,45.4824,45.6094,49699.0
2018-04-20 14:20:00,46.7,46.81,46.64,46.77,80838.0,45.6094,45.7168,45.5508,45.6777,80838.0
2018-04-20 14:30:00,46.76,46.77,46.58,46.6,64282.0,45.668,45.6777,45.4922,45.5117,64282.0
2018-04-20 14:40:00,46.6,46.62,46.54,46.56,68050.0,45.5117,45.5312,45.4531,45.4726,68050.0
2018-04-20 14:50:00,46.55,46.57,46.53,46.54,49168.0,45.4629,45.4824,45.4433,45.4531,49168.0
2018-04-20 15:00:00,46.55,46.64,46.48,46.52,107696.0,45.4629,45.5508,45.3945,45.4336,107696.0
2018-04-20 15:10:00,46.52,46.76,46.51,46.62,112321.0,45.4336,45.668,45.4238,45.5312,112321.0
2018-04-20 15:20:00,46.63,46.73,46.62,46.71,90410.0,45.541,45.6387,45.5312,45.6191,90410.0
2018-04-20 15:30:00,46.7,46.74,46.64,46.72,138087.0,45.6094,45.6484,45.5508,45.6289,138087.0
2018-04-20 15:40:00,46.71,46.72,46.56,46.62,140311.0,45.6191,45.6289,45.4726,45.5312,140311.0
2018-04-20 15:50:00,46.62,46.79,46.62,46.78,504169.0,45.5312,45.6973,45.5312,45.6875,504169.0
2018-04-23 09:30:00,46.85,47.03,46.63,46.93,279309.0,45.7559,45.9317,45.541,45.834,279309.0
2018-04-23 09:40:00,46.96,47.01,46.64,46.67,96228.0,45.8633,45.9121,45.5508,45.5801,96228.0
2018-04-23 09:50:00,46.69,46.81,46.56,46.73,88605.0,45.5996,45.7168,45.4726,45.6387,88605.0
2018-04-23 10:00:00,46.74,46.84,46.68,46.7,50594.0,45.6484,45.7461,45.5898,45.6094,50594.0
2018-04-23 10:10:00,46.72,46.91,46.7,46.86,79820.0,45.6289,45.8145,45.6094,45.7656,79820.0
2018-04-23 10:20:00,46.86,46.99,46.8,46.8,59852.0,45.7656,45.8926,45.707,45.707,59852.0
2018-04-23 10:30:00,46.8,46.83,46.64,46.72,50078.0,45.707,45.7363,45.5508,45.6289,50078.0
2018-04-23 10:40:00,46.71,46.79,46.63,46.68,29692.0,45.6191,45.6973,45.541,45.5898,29692.0
2018-04-23 10:50:00,46.7,46.89,46.7,46.87,50826.0,45.6094,45.7949,45.6094,45.7754,50826.0
2018-04-23 11:00:00,46.87,47.0,46.83,47.0,51646.0,45.7754,45.9024,45.7363,45.9024,51646.0
2018-04-23 11:10:00,47.0,47.16,46.99,47.14,67859.0,45.9024,46.0586,45.8926,46.0391,67859.0
2018-04-23 11:20:00,47.14,47.19,47.05,47.07,47427.0,46.0391,46.0879,45.9512,45.9707,47427.0
2018-04-23 11:30:00,47.07,47.1,46.91,46.92,30224.0,45.9707,46.0,45.8145,45.8242,30224.0
2018-04-23 11:40:00,46.91,47.02,46.91,46.97,50256.0,45.8145,45.9219,45.8145,45.8731,50256.0
2018-04-23 11:50:00,46.98,47.09,46.97,47.06,32747.0,45.8828,45.9903,45.8731,45.961,32747.0
2018-04-23 12:00:00,47.07,47.14,47.01,47.03,62860.0,45.9707,46.0391,45.9121,45.9317,62860.0
2018-04-23 12:10:00,47.02,47.04,46.9,46.92,36335.0,45.9219,45.9414,45.8047,45.8242,36335.0
2018-04-23 12:20:00,46.91,46.93,46.78,46.8,56370.0,45.8145,45.834,45.6875,45.707,56370.0
2018-04-23 12:30:00,46.81,46.82,46.68,46.7,54190.0,45.7168,45.7266,45.5898,45.6094,54190.0
2018-04-23 12:40:00,46.71,46.78,46.66,46.67,57283.0,45.6191,45.6875,45.5703,45.5801,57283.0
2018-04-23 12:50:00,46.65,46.73,46.62,46.69,32310.0,45.5605,45.6387,45.5312,45.5996,32310.0
2018-04-23 13:00:00,46.7,46.71,46.54,46.56,42100.0,45.6094,45.6191,45.4531,45.4726,42100.0
2018-04-23 13:10:00,46.57,46.57,46.46,46.53,65931.0,45.4824,45.4824,45.375,45.4433,65931.0
2018-04-23 13:20:00,46.52,46.53,46.42,46.44,42171.0,45.4336,45.4433,45.3359,45.3554,42171.0
2018-04-23 13:30:00,46.43,46.43,46.33,46.38,38525.0,45.3457,45.3457,45.248,45.2968,38525.0
2018-04-23 13:40:00,46.39,46.42,46.36,46.36,31650.0,45.3066,45.3359,45.2773,45.2773,31650.0
2018-04-23 13:50:00,46.37,46.4,46.29,46.29,45397.0,45.2871,45.3164,45.2089,45.2089,45397.0
2018-04-23 14:00:00,46.3,46.35,46.18,46.2,46776.0,45.2187,45.2675,45.1015,45.121,46776.0
2018-04-23 14:10:00,46.2,46.22,46.12,46.17,81343.0,45.121,45.1406,45.0429,45.0917,81343.0
2018-04-23 14:20:00,46.16,46.29,46.13,46.25,140519.0,45.082,45.2089,45.0527,45.1699,140519.0
2018-04-23 14:30:00,46.24,46.31,46.13,46.15,72952.0,45.1601,45.2285,45.0527,45.0722,72952.0
2018-04-23 14:40:00,46.15,46.38,46.14,46.37,171259.0,45.0722,45.2968,45.0624,45.2871,171259.0
2018-04-23 14:50:00,46.36,46.37,46.19,46.26,90095.0,45.2773,45.2871,45.1113,45.1796,90095.0
2018-04-23 15:00:00,46.25,46.44,46.25,46.42,116539.0,45.1699,45.3554,45.1699,45.3359,116539.0
2018-04-23 15:10:00,46.43,46.47,46.41,46.44,70141.0,45.3457,45.3847,45.3261,45.3554,70141.0
2018-04-23 15:20:00,46.44,46.52,46.42,46.47,65448.0,45.3554,45.4336,45.3359,45.3847,65448.0
2018-04-23 15:30:00,46.47,46.5,46.37,46.44,99788.0,45.3847,45.414,45.2871,45.3554,99788.0
2018-04-23 15:40:00,46.45,46.52,46.43,46.5,120104.0,45.3652,45.4336,45.3457,45.414,120104.0
2018-04-23 15:50:00,46.49,46.7,46.49,46.68,350203.0,45.4043,45.6094,45.4043,45.5898,350203.0
2018-04-24 09:30:00,46.72,46.84,46.42,46.64,176862.0,45.6289,45.7461,45.3359,45.5508,176862.0
2018-04-24 09:40:00,46.68,47.17,46.49,47.14,263652.0,45.5898,46.0684,45.4043,46.0391,263652.0
2018-04-24 09:50:00,47.13,47.13,46.69,46.72,95875.0,46.0293,46.0293,45.5996,45.6289,95875.0
2018-04-24 10:00:00,46.7,46.99,46.69,46.96,94670.0,45.6094,45.8926,45.5996,45.8633,94670.0
2018-04-24 10:10:00,46.98,47.0,46.77,46.77,52444.0,45.8828,45.9024,45.6777,45.6777,52444.0
2018-04-24 10:20:00,46.76,46.8,46.62,46.66,59287.0,45.668,45.707,45.5312,45.5703,59287.0
2018-04-24 10:30:00,46.64,46.7,46.43,46.57,68950.0,45.5508,45.6094,45.3457,45.4824,68950.0
2018-04-24 10:40:00,46.56,46.64,46.5,46.61,46087.0,45.4726,45.5508,45.414,45.5215,46087.0
2018-04-24 10:50:00,46.59,46.78,46.54,46.56,52760.0,45.5019,45.6875,45.4531,45.4726,52760.0
2018-04-24 11:00:00,46.56,46.67,46.5,46.63,122177.0,45.4726,45.5801,45.414,45.541,122177.0
2018-04-24 11:10:00,46.65,46.69,46.52,46.57,27719.0,45.5605,45.5996,45.4336,45.4824,27719.0
2018-04-24 11:20:00,46.61,46.83,46.6,46.81,36358.0,45.5215,45.7363,45.5117,45.7168,36358.0
2018-04-24 11:30:00,46.84,46.84,46.7,46.73,26856.0,45.7461,45.7461,45.6094,45.6387,26856.0
2018-04-24 11:40:00,46.75,46.85,46.72,46.78,28217.0,45.6582,45.7559,45.6289,45.6875,28217.0
2018-04-24 11:50:00,46.76,46.83,46.6,46.6,35779.0,45.668,45.7363,45.5117,45.5117,35779.0
2018-04-24 12:00:00,46.6,46.62,46.41,46.42,64810.0,45.5117,45.5312,45.3261,45.3359,64810.0
2018-04-24 12:10:00,46.41,46.5,46.22,46.24,96756.0,45.3261,45.414,45.1406,45.1601,96756.0
2018-04-24 12:20:00,46.22,46.36,46.18,46.27,58714.0,45.1406,45.2773,45.1015,45.1894,58714.0
2018-04-24 12:30:00,46.26,46.29,46.09,46.21,79817.0,45.1796,45.2089,45.0136,45.1308,79817.0
2018-04-24 12:40:00,46.2,46.21,46.11,46.21,42754.0,45.121,45.1308,45.0331,45.1308,42754.0
2018-04-24 12:50:00,46.2,46.2,45.94,45.95,68730.0,45.121,45.121,44.8671,44.8769,68730.0
2018-04-24 13:00:00,45.93,46.1,45.93,46.08,79189.0,44.8573,45.0234,44.8573,45.0038,79189.0
2018-04-24 13:10:00,46.08,46.12,45.95,45.95,30585.0,45.0038,45.0429,44.8769,44.8769,30585.0
2018-04-24 13:20:00,45.94,45.99,45.89,45.95,59364.0,44.8671,44.9159,44.8183,44.8769,59364.0
2018-04-24 13:30:00,45.94,45.94,45.75,45.75,71952.0,44.8671,44.8671,44.6815,44.6815,71952.0
2018-04-24 13:40:00,45.75,45.77,45.46,45.57,120556.0,44.6815,44.7011,44.3983,44.5057,120556.0
2018-04-24 13:50:00,45.57,45.57,45.22,45.3,106916.0,44.5057,44.5057,44.1639,44.2421,106916.0
2018-04-24 14:00:00,45.3,45.33,45.11,45.28,109409.0,44.2421,44.2714,44.0565,44.2225,109409.0
2018-04-24 14:10:00,45.28,45.58,45.24,45.47,140196.0,44.2225,44.5155,44.1835,44.4081,140196.0
2018-04-24 14:20:00,45.49,45.71,45.49,45.54,82357.0,44.4276,44.6425,44.4276,44.4764,82357.0
2018-04-24 14:30:00,45.51,45.7,45.49,45.51,83868.0,44.4472,44.6327,44.4276,44.4472,83868.0
2018-04-24 14:40:00,45.51,45.76,45.51,45.7,71794.0,44.4472,44.6913,44.4472,44.6327,71794.0
2018-04-24 14:50:00,45.72,45.77,45.64,45.68,88321.0,44.6522,44.7011,44.5741,44.6132,88321.0
2018-04-24 15:00:00,45.68,45.84,45.67,45.81,91370.0,44.6132,44.7694,44.6034,44.7401,91370.0
2018-04-24 15:10:00,45.82,45.92,45.75,45.79,69372.0,44.7499,44.8476,44.6815,44.7206,69372.0
2018-04-24 15:20:00,45.79,45.9,45.76,45.78,67020.0,44.7206,44.828,44.6913,44.7108,67020.0
2018-04-24 15:30:00,45.77,45.81,45.63,45.66,92281.0,44.7011,44.7401,44.5643,44.5936,92281.0
2018-04-24 15:40:00,45.66,45.71,45.56,45.67,129038.0,44.5936,44.6425,44.496,44.6034,129038.0
2018-04-24 15:50:00,45.67,45.73,45.62,45.69,322768.0,44.6034,44.662,44.5546,44.6229,322768.0
2018-04-25 09:30:00,45.67,45.9,44.52,44.58,369911.0,44.6034,44.828,43.4803,43.5389,369911.0
2018-04-25 09:40:00,44.56,44.58,43.89,44.32,559375.0,43.5193,43.5389,42.865,43.2849,559375.0
2018-04-25 09:50:00,44.33,44.63,44.25,44.37,172180.0,43.2947,43.5877,43.2166,43.3338,172180.0
2018-04-25 10:00:00,44.35,44.73,44.26,44.69,191905.0,43.3142,43.6854,43.2263,43.6463,191905.0
2018-04-25 10:10:00,44.69,44.91,44.62,44.89,244318.0,43.6463,43.8612,43.5779,43.8416,244318.0
2018-04-25 10:20:00,44.9,45.35,44.88,45.21,186300.0,43.8514,44.2909,43.8319,44.1542,186300.0
2018-04-25 10:30:00,45.23,45.36,45.1,45.28,120431.0,44.1737,44.3007,44.0467,44.2225,120431.0
2018-04-25 10:40:00,45.26,45.4,45.18,45.26,87558.0,44.203,44.3397,44.1249,44.203,87558.0
2018-04-25 10:50:00,45.25,45.25,44.74,44.89,145392.0,44.1932,44.1932,43.6951,43.8416,145392.0
2018-04-25 11:00:00,44.89,45.17,44.8,44.98,87848.0,43.8416,44.1151,43.7537,43.9295,87848.0
2018-04-25 11:10:00,44.99,45.27,44.99,45.11,81278.0,43.9393,44.2128,43.9393,44.0565,81278.0
2018-04-25 11:20:00,45.12,45.36,45.12,45.3,99426.0,44.0663,44.3007,44.0663,44.2421,99426.0
2018-04-25 11:30:00,45.32,45.33,45.02,45.06,58121.0,44.2616,44.2714,43.9686,44.0077,58121.0
2018-04-25 11:40:00,45.05,45.13,44.98,44.99,80780.0,43.9979,44.076,43.9295,43.9393,80780.0
2018-04-25 11:50:00,44.98,44.98,44.72,44.74,77407.0,43.9295,43.9295,43.6756,43.6951,77407.0
2018-04-25 12:00:00,44.73,44.86,44.66,44.86,120525.0,43.6854,43.8123,43.617,43.8123,120525.0
2018-04-25 12:10:00,44.86,45.02,44.77,45.01,102366.0,43.8123,43.9686,43.7244,43.9588,102366.0
2018-04-25 12:20:00,45.02,45.14,44.97,45.01,84446.0,43.9686,44.0858,43.9198,43.9588,84446.0
2018-04-25 12:30:00,45.0,45.0,44.85,44.98,123706.0,43.9491,43.9491,43.8026,43.9295,123706.0
2018-04-25 12:40:00,44.99,44.99,44.8,44.85,70482.0,43.9393,43.9393,43.7537,43.8026,70482.0
2018-04-25 12:50:00,44.85,45.01,44.85,45.0,91653.0,43.8026,43.9588,43.8026,43.9491,91653.0
2018-04-25 13:00:00,45.0,45.11,44.95,45.06,60000.0,43.9491,44.0565,43.9002,44.0077,60000.0
2018-04-25 13:10:00,45.06,45.1,44.93,45.03,79008.0,44.0077,44.0467,43.8807,43.9784,79008.0
2018-04-25 13:20:00,45.04,45.2,44.94,45.2,113499.0,43.9881,44.1444,43.8905,44.1444,113499.0
2018-04-25 13:30:00,45.2,45.27,45.12,45.15,70337.0,44.1444,44.2128,44.0663,44.0956,70337.0
2018-04-25 13:40:00,45.16,45.22,45.09,45.14,64070.0,44.1053,44.1639,44.037,44.0858,64070.0
2018-04-25 13:50:00,45.15,45.32,45.11,45.32,58391.0,44.0956,44.2616,44.0565,44.2616,58391.0
2018-04-25 14:00:00,45.35,45.37,45.18,45.26,128264.0,44.2909,44.3104,44.1249,44.203,128264.0
2018-04-25 14:10:00,45.27,45.29,45.21,45.24,87715.0,44.2128,44.2323,44.1542,44.1835,87715.0
2018-04-25 14:20:00,45.24,45.34,45.21,45.26,175685.0,44.1835,44.2811,44.1542,44.203,175685.0
2018-04-25 14:30:00,45.25,45.45,45.23,45.38,136351.0,44.1932,44.3886,44.1737,44.3202,136351.0
2018-04-25 14:40:00,45.39,45.58,45.37,45.55,78231.0,44.33,44.5155,44.3104,44.4862,78231.0
2018-04-25 14:50:00,45.56,45.63,45.46,45.62,98738.0,44.496,44.5643,44.3983,44.5546,98738.0
2018-04-25 15:00:00,45.63,45.82,45.63,45.74,217645.0,44.5643,44.7499,44.5643,44.6718,217645.0
2018-04-25 15:10:00,45.74,45.9,45.73,45.86,282342.0,44.6718,44.828,44.662,44.789,282342.0
2018-04-25 15:20:00,45.87,45.93,45.76,45.77,257700.0,44.7987,44.8573,44.6913,44.7011,257700.0
2018-04-25 15:30:00,45.77,45.8,45.51,45.55,340770.0,44.7011,44.7304,44.4472,44.4862,340770.0
2018-04-25 15:40:00,45.55,45.59,45.24,45.26,406206.0,44.4862,44.5253,44.1835,44.203,406206.0
2018-04-25 15:50:00,45.26,45.32,45.09,45.28,713394.0,44.203,44.2616,44.037,44.2225,713394.0
2018-04-26 09:30:00,43.49,43.8,40.65,41.55,3212361.0,42.4743,42.7771,39.7007,40.5796,3212361.0
2018-04-26 09:40:00,41.56,43.0,41.5,42.63,2129385.0,40.5894,41.9958,40.5308,41.6344,2129385.0
2018-04-26 09:50:00,42.63,43.31,42.5,43.15,1024774.0,41.6344,42.2985,41.5074,42.1423,1024774.0
2018-04-26 10:00:00,43.16,43.46,43.12,43.34,857603.0,42.152,42.445,42.113,42.3278,857603.0
2018-04-26 10:10:00,43.34,43.65,43.26,43.39,626819.0,42.3278,42.6306,42.2497,42.3767,626819.0
2018-04-26 10:20:00,43.4,43.49,43.26,43.47,479341.0,42.3864,42.4743,42.2497,42.4548,479341.0
2018-04-26 10:30:00,43.47,43.51,43.13,43.15,320814.0,42.4548,42.4939,42.1227,42.1423,320814.0
2018-04-26 10:40:00,43.16,43.28,42.87,42.91,277044.0,42.152,42.2692,41.8688,41.9079,277044.0
2018-04-26 10:50:00,42.91,43.1,42.8,42.84,240513.0,41.9079,42.0934,41.8004,41.8395,240513.0
2018-04-26 11:00:00,42.84,43.06,42.76,42.94,315320.0,41.8395,42.0544,41.7614,41.9372,315320.0
2018-04-26 11:10:00,42.94,43.06,42.9,42.99,211410.0,41.9372,42.0544,41.8981,41.986,211410.0
2018-04-26 11:20:00,42.98,43.05,42.89,42.97,191142.0,41.9762,42.0446,41.8883,41.9665,191142.0
2018-04-26 11:30:00,42.95,42.95,42.7,42.7,195651.0,41.9469,41.9469,41.7028,41.7028,195651.0
2018-04-26 11:40:00,42.71,42.79,42.5,42.55,179979.0,41.7125,41.7907,41.5074,41.5563,179979.0
2018-04-26 11:50:00,42.55,42.71,42.44,42.66,224276.0,41.5563,41.7125,41.4488,41.6637,224276.0
2018-04-26 12:00:00,42.66,42.76,42.53,42.72,210876.0,41.6637,41.7614,41.5367,41.7223,210876.0
2018-04-26 12:10:00,42.73,42.75,42.62,42.68,150803.0,41.7321,41.7516,41.6246,41.6832,150803.0
2018-04-26 12:20:00,42.69,42.74,42.62,42.67,104197.0,41.693,41.7418,41.6246,41.6735,104197.0
2018-04-26 12:30:00,42.67,42.72,42.63,42.64,82516.0,41.6735,41.7223,41.6344,41.6442,82516.0
2018-04-26 12:40:00,42.63,42.89,42.63,42.86,268336.0,41.6344,41.8883,41.6344,41.859,268336.0
2018-04-26 12:50:00,42.86,43.4,42.86,43.07,302670.0,41.859,42.3864,41.859,42.0641,302670.0
2018-04-26 13:00:00,43.07,43.26,42.93,43.16,676103.0,42.0641,42.2497,41.9274,42.152,676103.0
2018-04-26 13:10:00,43.16,43.23,43.03,43.06,142188.0,42.152,42.2204,42.0251,42.0544,142188.0
2018-04-26 13:20:00,43.06,43.22,43.04,43.19,228691.0,42.0544,42.2106,42.0348,42.1813,228691.0
2018-04-26 13:30:00,43.19,43.2,43.05,43.15,125334.0,42.1813,42.1911,42.0446,42.1423,125334.0
2018-04-26 13:40:00,43.13,43.24,43.13,43.17,162899.0,42.1227,42.2302,42.1227,42.1618,162899.0
2018-04-26 13:50:00,43.17,43.19,43.14,43.15,118699.0,42.1618,42.1813,42.1325,42.1423,118699.0
2018-04-26 14:00:00,43.16,43.16,43.0,43.04,133384.0,42.152,42.152,41.9958,42.0348,133384.0
2018-04-26 14:10:00,43.04,43.13,43.0,43.13,149575.0,42.0348,42.1227,41.9958,42.1227,149575.0
2018-04-26 14:20:00,43.13,43.17,43.05,43.12,186086.0,42.1227,42.1618,42.0446,42.113,186086.0
2018-04-26 14:30:00,43.12,43.15,43.1,43.14,113156.0,42.113,42.1423,42.0934,42.1325,113156.0
2018-04-26 14:40:00,43.14,43.17,43.08,43.12,202089.0,42.1325,42.1618,42.0739,42.113,202089.0
2018-04-26 14:50:00,43.11,43.13,43.07,43.07,331980.0,42.1032,42.1227,42.0641,42.0641,331980.0
2018-04-26 15:00:00,43.07,43.08,42.91,42.91,171119.0,42.0641,42.0739,41.9079,41.9079,171119.0
2018-04-26 15:10:00,42.91,42.92,42.58,42.7,383624.0,41.9079,41.9176,41.5856,41.7028,383624.0
2018-04-26 15:20:00,42.71,42.75,42.33,42.36,399329.0,41.7125,41.7516,41.3414,41.3707,399329.0
2018-04-26 15:30:00,42.35,42.35,42.1,42.21,621116.0,41.3609,41.3609,41.1168,41.2242,621116.0
2018-04-26 15:40:00,42.22,42.42,42.04,42.04,744076.0,41.234,41.4293,41.0582,41.0582,744076.0
2018-04-26 15:50:00,42.03,42.43,41.91,42.41,2102712.0,41.0484,41.4391,40.9312,41.4195,2102712.0
2018-04-27 09:30:00,42.55,42.67,42.32,42.54,296256.0,41.5563,41.6735,41.3317,41.5465,296256.0
2018-04-27 09:40:00,42.53,42.97,42.48,42.8,276827.0,41.5367,41.9665,41.4879,41.8004,276827.0
2018-04-27 09:50:00,42.79,42.96,42.78,42.92,221950.0,41.7907,41.9567,41.7809,41.9176,221950.0
2018-04-27 10:00:00,42.92,43.09,42.87,43.0,227896.0,41.9176,42.0837,41.8688,41.9958,227896.0
2018-04-27 10:10:00,43.0,43.02,42.84,42.89,222148.0,41.9958,42.0153,41.8395,41.8883,222148.0
2018-04-27 10:20:00,42.88,42.96,42.85,42.94,147597.0,41.8786,41.9567,41.8493,41.9372,147597.0
2018-04-27 10:30:00,42.93,42.95,42.87,42.89,186974.0,41.9274,41.9469,41.8688,41.8883,186974.0
2018-04-27 10:40:00,42.89,43.08,42.85,43.08,198754.0,41.8883,42.0739,41.8493,42.0739,198754.0
2018-04-27 10:50:00,43.08,43.09,42.97,42.98,130223.0,42.0739,42.0837,41.9665,41.9762,130223.0
2018-04-27 11:00:00,42.98,43.05,42.93,43.03,156787.0,41.9762,42.0446,41.9274,42.0251,156787.0
2018-04-27 11:10:00,43.03,43.33,43.02,43.33,138603.0,42.0251,42.3181,42.0153,42.3181,138603.0
2018-04-27 11:20:00,43.33,43.33,43.22,43.3,117792.0,42.3181,42.3181,42.2106,42.2888,117792.0
2018-04-27 11:30:00,43.29,43.3,43.13,43.18,111769.0,42.279,42.2888,42.1227,42.1716,111769.0
2018-04-27 11:40:00,43.18,43.2,43.04,43.05,126532.0,42.1716,42.1911,42.0348,42.0446,126532.0
2018-04-27 11:50:00,43.05,43.14,42.98,43.13,175944.0,42.0446,42.1325,41.9762,42.1227,175944.0
2018-04-27 12:00:00,43.13,43.25,43.12,43.16,96822.0,42.1227,42.2399,42.113,42.152,96822.0
2018-04-27 12:10:00,43.17,43.22,43.06,43.22,94167.0,42.1618,42.2106,42.0544,42.2106,94167.0
2018-04-27 12:20:00,43.2,43.22,43.14,43.17,80466.0,42.1911,42.2106,42.1325,42.1618,80466.0
2018-04-27 12:30:00,43.16,43.22,43.07,43.08,374424.0,42.152,42.2106,42.0641,42.0739,374424.0
2018-04-27 12:40:00,43.07,43.21,43.07,43.2,215982.0,42.0641,42.2009,42.0641,42.1911,215982.0
2018-04-27 12:50:00,43.21,43.4,43.17,43.4,115885.0,42.2009,42.3864,42.1618,42.3864,115885.0
2018-04-27 13:00:00,43.4,43.42,43.37,43.41,102453.0,42.3864,42.406,42.3571,42.3962,102453.0
2018-04-27 13:10:00,43.42,43.48,43.4,43.41,51503.0,42.406,42.4646,42.3864,42.3962,51503.0
2018-04-27 13:20:00,43.41,43.41,43.19,43.2,60989.0,42.3962,42.3962,42.1813,42.1911,60989.0
2018-04-27 13:30:00,43.2,43.2,43.11,43.14,67070.0,42.1911,42.1911,42.1032,42.1325,67070.0
2018-04-27 13:40:00,43.14,43.18,43.09,43.15,50834.0,42.1325,42.1716,42.0837,42.1423,50834.0
2018-04-27 13:50:00,43.14,43.22,43.13,43.18,56944.0,42.1325,42.2106,42.1227,42.1716,56944.0
2018-04-27 14:00:00,43.18,43.18,43.08,43.11,92290.0,42.1716,42.1716,42.0739,42.1032,92290.0
2018-04-27 14:10:00,43.11,43.27,43.09,43.26,73416.0,42.1032,42.2595,42.0837,42.2497,73416.0
2018-04-27 14:20:00,43.27,43.31,43.2,43.21,104914.0,42.2595,42.2985,42.1911,42.2009,104914.0
2018-04-27 14:30:00,43.21,43.34,43.21,43.27,100450.0,42.2009,42.3278,42.2009,42.2595,100450.0
2018-04-27 14:40:00,43.27,43.28,43.21,43.27,89723.0,42.2595,42.2692,42.2009,42.2595,89723.0
2018-04-27 14:50:00,43.27,43.28,43.25,43.26,103355.0,42.2595,42.2692,42.2399,42.2497,103355.0
2018-04-27 15:00:00,43.26,43.4,43.25,43.37,106733.0,42.2497,42.3864,42.2399,42.3571,106733.0
2018-04-27 15:10:00,43.37,43.38,43.31,43.31,101396.0,42.3571,42.3669,42.2985,42.2985,101396.0
2018-04-27 15:20:00,43.31,43.32,43.28,43.28,71028.0,42.2985,42.3083,42.2692,42.2692,71028.0
2018-04-27 15:30:00,43.28,43.29,43.28,43.28,191961.0,42.2692,42.279,42.2692,42.2692,191961.0
2018-04-27 15:40:00,43.29,43.34,43.28,43.33,415255.0,42.279,42.3278,42.2692,42.3181,415255.0
2018-04-27 15:50:00,43.34,43.45,43.33,43.41,660714.0,42.3278,42.4353,42.3181,42.3962,660714.0
2018-04-30 09:30:00,43.5,43.81,43.47,43.76,263220.0,42.4841,42.7869,42.4548,42.738,263220.0
2018-04-30 09:40:00,43.78,43.81,43.55,43.55,182861.0,42.7576,42.7869,42.5329,42.5329,182861.0
2018-04-30 09:50:00,43.56,43.56,43.34,43.36,194929.0,42.5427,42.5427,42.3278,42.3474,194929.0
2018-04-30 10:00:00,43.35,43.37,43.2,43.26,243441.0,42.3376,42.3571,42.1911,42.2497,243441.0
2018-04-30 10:10:00,43.26,43.33,43.03,43.07,242082.0,42.2497,42.3181,42.0251,42.0641,242082.0
2018-04-30 10:20:00,43.07,43.18,42.96,43.18,133360.0,42.0641,42.1716,41.9567,42.1716,133360.0
2018-04-30 10:30:00,43.18,43.22,42.96,43.0,150291.0,42.1716,42.2106,41.9567,41.9958,150291.0
2018-04-30 10:40:00,42.99,43.23,42.99,43.23,105182.0,41.986,42.2204,41.986,42.2204,105182.0
2018-04-30 10:50:00,43.23,43.27,43.14,43.25,103372.0,42.2204,42.2595,42.1325,42.2399,103372.0
2018-04-30 11:00:00,43.26,43.35,43.17,43.35,119757.0,42.2497,42.3376,42.1618,42.3376,119757.0
2018-04-30 11:10:00,43.36,43.39,43.3,43.37,90133.0,42.3474,42.3767,42.2888,42.3571,90133.0
2018-04-30 11:20:00,43.38,43.57,43.35,43.37,176776.0,42.3669,42.5525,42.3376,42.3571,176776.0
2018-04-30 11:30:00,43.37,43.55,43.36,43.5,98691.0,42.3571,42.5329,42.3474,42.4841,98691.0
2018-04-30 11:40:00,43.51,43.51,43.28,43.32,195474.0,42.4939,42.4939,42.2692,42.3083,195474.0
2018-04-30 11:50:00,43.32,43.34,43.09,43.11,109952.0,42.3083,42.3278,42.0837,42.1032,109952.0
2018-04-30 12:00:00,43.1,43.1,43.01,43.04,100136.0,42.0934,42.0934,42.0055,42.0348,100136.0
2018-04-30 12:10:00,43.04,43.1,43.02,43.06,68333.0,42.0348,42.0934,42.0153,42.0544,68333.0
2018-04-30 12:20:00,43.05,43.09,42.96,42.98,96930.0,42.0446,42.0837,41.9567,41.9762,96930.0
2018-04-30 12:30:00,42.97,43.06,42.96,43.06,78054.0,41.9665,42.0544,41.9567,42.0544,78054.0
2018-04-30 12:40:00,43.06,43.07,43.0,43.0,70256.0,42.0544,42.0641,41.9958,41.9958,70256.0
2018-04-30 12:50:00,43.0,43.02,42.92,43.02,97345.0,41.9958,42.0153,41.9176,42.0153,97345.0
2018-04-30 13:00:00,43.02,43.06,42.98,42.98,62351.0,42.0153,42.0544,41.9762,41.9762,62351.0
2018-04-30 13:10:00,42.98,42.98,42.87,42.91,77965.0,41.9762,41.9762,41.8688,41.9079,77965.0
2018-04-30 13:20:00,42.9,42.93,42.84,42.91,85678.0,41.8981,41.9274,41.8395,41.9079,85678.0
2018-04-30 13:30:00,42.91,42.97,42.9,42.93,56207.0,41.9079,41.9665,41.8981,41.9274,56207.0
2018-04-30 13:40:00,42.93,43.01,42.91,42.93,71016.0,41.9274,42.0055,41.9079,41.9274,71016.0
2018-04-30 13:50:00,42.94,43.0,42.92,43.0,70634.0,41.9372,41.9958,41.9176,41.9958,70634.0
2018-04-30 14:00:00,43.01,43.01,42.76,42.8,144676.0,42.0055,42.0055,41.7614,41.8004,144676.0
2018-04-30 14:10:00,42.81,42.9,42.78,42.83,107932.0,41.8102,41.8981,41.7809,41.8297,107932.0
2018-04-30 14:20:00,42.84,42.96,42.83,42.94,107221.0,41.8395,41.9567,41.8297,41.9372,107221.0
2018-04-30 14:30:00,42.94,43.02,42.92,42.96,81114.0,41.9372,42.0153,41.9176,41.9567,81114.0
2018-04-30 14:40:00,42.95,42.97,42.86,42.91,146156.0,41.9469,41.9665,41.859,41.9079,146156.0
2018-04-30 14:50:00,42.91,42.97,42.91,42.91,91120.0,41.9079,41.9665,41.9079,41.9079,91120.0
2018-04-30 15:00:00,42.91,42.97,42.87,42.89,91033.0,41.9079,41.9665,41.8688,41.8883,91033.0
2018-04-30 15:10:00,42.89,42.96,42.88,42.93,101930.0,41.8883,41.9567,41.8786,41.9274,101930.0
2018-04-30 15:20:00,42.92,42.93,42.78,42.81,123831.0,41.9176,41.9274,41.7809,41.8102,123831.0
2018-04-30 15:30:00,42.81,42.99,42.8,42.99,151391.0,41.8102,41.986,41.8004,41.986,151391.0
2018-04-30 15:40:00,42.99,43.11,42.96,43.11,257281.0,41.986,42.1032,41.9567,42.1032,257281.0
2018-04-30 15:50:00,43.09,43.1,42.89,42.92,351254.0,42.0837,42.0934,41.8883,41.9176,351254.0
2018-05-01 09:30:00,43.03,43.13,42.82,42.88,238405.0,42.0251,42.1227,41.82,41.8786,238405.0
2018-05-01 09:40:00,42.88,43.04,42.83,42.93,148657.0,41.8786,42.0348,41.8297,41.9274,148657.0
2018-05-01 09:50:00,42.94,43.03,42.74,43.01,99943.0,41.9372,42.0251,41.7418,42.0055,99943.0
2018-05-01 10:00:00,43.0,43.0,42.56,42.72,140973.0,41.9958,41.9958,41.566,41.7223,140973.0
2018-05-01 10:10:00,42.72,42.91,42.64,42.68,113702.0,41.7223,41.9079,41.6442,41.6832,113702.0
2018-05-01 10:20:00,42.67,42.85,42.63,42.65,139756.0,41.6735,41.8493,41.6344,41.6539,139756.0
2018-05-01 10:30:00,42.64,42.75,42.63,42.68,107683.0,41.6442,41.7516,41.6344,41.6832,107683.0
2018-05-01 10:40:00,42.68,42.9,42.66,42.71,71894.0,41.6832,41.8981,41.6637,41.7125,71894.0
2018-05-01 10:50:00,42.7,42.78,42.7,42.75,89599.0,41.7028,41.7809,41.7028,41.7516,89599.0
2018-05-01 11:00:00,42.74,42.78,42.61,42.78,64590.0,41.7418,41.7809,41.6149,41.7809,64590.0
2018-05-01 11:10:00,42.79,42.9,42.75,42.78,260491.0,41.7907,41.8981,41.7516,41.7809,260491.0
2018-05-01 11:20:00,42.76,42.83,42.73,42.83,203994.0,41.7614,41.8297,41.7321,41.8297,203994.0
2018-05-01 11:30:00,42.82,42.99,42.81,42.86,172486.0,41.82,41.986,41.8102,41.859,172486.0
2018-05-01 11:40:00,42.86,42.96,42.85,42.92,83752.0,41.859,41.9567,41.8493,41.9176,83752.0
2018-05-01 11:50:00,42.9,43.0,42.84,42.85,81019.0,41.8981,41.9958,41.8395,41.8493,81019.0
2018-05-01 12:00:00,42.85,43.02,42.85,42.97,43442.0,41.8493,42.0153,41.8493,41.9665,43442.0
2018-05-01 12:10:00,42.97,43.03,42.86,43.02,57909.0,41.9665,42.0251,41.859,42.0153,57909.0
2018-05-01 12:20:00,43.01,43.08,42.96,43.05,55620.0,42.0055,42.0739,41.9567,42.0446,55620.0
2018-05-01 12:30:00,43.05,43.14,43.01,43.04,54536.0,42.0446,42.1325,42.0055,42.0348,54536.0
2018-05-01 12:40:00,43.04,43.1,43.01,43.03,36700.0,42.0348,42.0934,42.0055,42.0251,36700.0
2018-05-01 12:50:00,43.03,43.03,42.91,42.93,51935.0,42.0251,42.0251,41.9079,41.9274,51935.0
2018-05-01 13:00:00,42.93,42.93,42.75,42.79,62945.0,41.9274,41.9274,41.7516,41.7907,62945.0
2018-05-01 13:10:00,42.8,42.85,42.76,42.8,70019.0,41.8004,41.8493,41.7614,41.8004,70019.0
2018-05-01 13:20:00,42.81,42.81,42.64,42.66,50856.0,41.8102,41.8102,41.6442,41.6637,50856.0
2018-05-01 13:30:00,42.66,42.74,42.62,42.7,57406.0,41.6637,41.7418,41.6246,41.7028,57406.0
2018-05-01 13:40:00,42.7,42.98,42.69,42.95,70215.0,41.7028,41.9762,41.693,41.9469,70215.0
2018-05-01 13:50:00,42.95,43.11,42.95,43.09,72978.0,41.9469,42.1032,41.9469,42.0837,72978.0
2018-05-01 14:00:00,43.09,43.13,42.99,43.09,63793.0,42.0837,42.1227,41.986,42.0837,63793.0
2018-05-01 14:10:00,43.09,43.15,43.02,43.08,60010.0,42.0837,42.1423,42.0153,42.0739,60010.0
2018-05-01 14:20:00,43.09,43.16,43.02,43.11,54900.0,42.0837,42.152,42.0153,42.1032,54900.0
2018-05-01 14:30:00,43.11,43.13,43.1,43.12,41666.0,42.1032,42.1227,42.0934,42.113,41666.0
2018-05-01 14:40:00,43.12,43.35,43.11,43.29,65307.0,42.113,42.3376,42.1032,42.279,65307.0
2018-05-01 14:50:00,43.28,43.34,43.28,43.32,59244.0,42.2692,42.3278,42.2692,42.3083,59244.0
2018-05-01 15:00:00,43.32,43.46,43.31,43.37,134623.0,42.3083,42.445,42.2985,42.3571,134623.0
2018-05-01 15:10:00,43.37,43.37,43.23,43.23,76657.0,42.3571,42.3571,42.2204,42.2204,76657.0
2018-05-01 15:20:00,43.24,43.26,43.16,43.16,92191.0,42.2302,42.2497,42.152,42.152,92191.0
2018-05-01 15:30:00,43.16,43.24,43.16,43.23,112017.0,42.152,42.2302,42.152,42.2204,112017.0
2018-05-01 15:40:00,43.23,43.33,43.22,43.33,120141.0,42.2204,42.3181,42.2106,42.3181,120141.0
2018-05-01 15:50:00,43.36,43.4,43.32,43.35,293801.0,42.3474,42.3864,42.3083,42.3376,293801.0
2018-05-02 09:30:00,43.23,43.41,43.06,43.15,159717.0,42.2204,42.3962,42.0544,42.1423,159717.0
2018-05-02 09:40:00,43.15,43.38,43.14,43.15,125347.0,42.1423,42.3669,42.1325,42.1423,125347.0
2018-05-02 09:50:00,43.16,43.28,43.12,43.16,280517.0,42.152,42.2692,42.113,42.152,280517.0
2018-05-02 10:00:00,43.17,43.31,43.09,43.21,238490.0,42.1618,42.2985,42.0837,42.2009,238490.0
2018-05-02 10:10:00,43.21,43.26,43.07,43.11,225616.0,42.2009,42.2497,42.0641,42.1032,225616.0
2018-05-02 10:20:00,43.11,43.2,43.02,43.14,226087.0,42.1032,42.1911,42.0153,42.1325,226087.0
2018-05-02 10:30:00,43.15,43.2,43.09,43.19,152256.0,42.1423,42.1911,42.0837,42.1813,152256.0
2018-05-02 10:40:00,43.2,43.35,43.2,43.26,118709.0,42.1911,42.3376,42.1911,42.2497,118709.0
2018-05-02 10:50:00,43.26,43.26,43.08,43.11,142498.0,42.2497,42.2497,42.0739,42.1032,142498.0
2018-05-02 11:00:00,43.1,43.26,43.08,43.26,107860.0,42.0934,42.2497,42.0739,42.2497,107860.0
2018-05-02 11:10:00,43.26,43.36,43.22,43.29,148326.0,42.2497,42.3474,42.2106,42.279,148326.0
2018-05-02 11:20:00,43.3,43.31,43.18,43.23,83522.0,42.2888,42.2985,42.1716,42.2204,83522.0
2018-05-02 11:30:00,43.23,43.26,43.1,43.15,82081.0,42.2204,42.2497,42.0934,42.1423,82081.0
2018-05-02 11:40:00,43.16,43.21,42.8,42.88,160666.0,42.152,42.2009,41.8004,41.8786,160666.0
2018-05-02 11:50:00,42.87,42.99,42.87,42.98,106929.0,41.8688,41.986,41.8688,41.9762,106929.0
2018-05-02 12:00:00,42.98,43.0,42.94,42.96,79662.0,41.9762,41.9958,41.9372,41.9567,79662.0
2018-05-02 12:10:00,42.96,43.07,42.88,43.04,149156.0,41.9567,42.0641,41.8786,42.0348,149156.0
2018-05-02 12:20:00,43.05,43.2,43.05,43.19,51862.0,42.0446,42.1911,42.0446,42.1813,51862.0
2018-05-02 12:30:00,43.18,43.21,43.02,43.05,57307.0,42.1716,42.2009,42.0153,42.0446,57307.0
2018-05-02 12:40:00,43.05,43.16,43.04,43.15,67934.0,42.0446,42.152,42.0348,42.1423,67934.0
2018-05-02 12:50:00,43.15,43.21,43.14,43.17,35737.0,42.1423,42.2009,42.1325,42.1618,35737.0
2018-05-02 13:00:00,43.18,43.22,43.1,43.1,26437.0,42.1716,42.2106,42.0934,42.0934,26437.0
2018-05-02 13:10:00,43.1,43.13,42.99,43.0,66594.0,42.0934,42.1227,41.986,41.9958,66594.0
2018-05-02 13:20:00,43.01,43.05,42.97,42.97,57863.0,42.0055,42.0446,41.9665,41.9665,57863.0
2018-05-02 13:30:00,42.98,43.02,42.89,42.93,82688.0,41.9762,42.0153,41.8883,41.9274,82688.0
2018-05-02 13:40:00,42.94,42.96,42.89,42.9,67208.0,41.9372,41.9567,41.8883,41.8981,67208.0
2018-05-02 13:50:00,42.9,42.94,42.88,42.89,80546.0,41.8981,41.9372,41.8786,41.8883,80546.0
2018-05-02 14:00:00,42.9,43.04,42.9,43.04,130676.0,41.8981,42.0348,41.8981,42.0348,130676.0
2018-05-02 14:10:00,43.04,43.04,42.95,42.96,110605.0,42.0348,42.0348,41.9469,41.9567,110605.0
2018-05-02 14:20:00,42.97,43.01,42.88,42.97,118700.0,41.9665,42.0055,41.8786,41.9665,118700.0
2018-05-02 14:30:00,42.96,43.03,42.94,42.99,109095.0,41.9567,42.0251,41.9372,41.986,109095.0
2018-05-02 14:40:00,42.99,43.01,42.96,43.0,79435.0,41.986,42.0055,41.9567,41.9958,79435.0
2018-05-02 14:50:00,43.0,43.01,42.84,42.84,106123.0,41.9958,42.0055,41.8395,41.8395,106123.0
2018-05-02 15:00:00,42.85,42.88,42.81,42.86,76628.0,41.8493,41.8786,41.8102,41.859,76628.0
2018-05-02 15:10:00,42.86,42.86,42.69,42.71,118068.0,41.859,41.859,41.693,41.7125,118068.0
2018-05-02 15:20:00,42.7,42.71,42.5,42.52,156251.0,41.7028,41.7125,41.5074,41.527,156251.0
2018-05-02 15:30:00,42.51,42.54,42.45,42.53,226310.0,41.5172,41.5465,41.4586,41.5367,226310.0
2018-05-02 15:40:00,42.53,42.53,42.3,42.3,303042.0,41.5367,41.5367,41.3121,41.3121,303042.0
2018-05-02 15:50:00,42.3,42.32,42.19,42.23,603842.0,41.3121,41.3317,41.2047,41.2438,603842.0
2018-05-03 09:30:00,42.28,42.49,42.13,42.46,285784.0,41.2926,41.4977,41.1461,41.4684,285784.0
2018-05-03 09:40:00,42.46,42.46,42.19,42.26,105823.0,41.4684,41.4684,41.2047,41.2731,105823.0
2018-05-03 09:50:00,42.25,42.41,42.12,42.18,180759.0,41.2633,41.4195,41.1363,41.1949,180759.0
2018-05-03 10:00:00,42.18,42.28,42.13,42.19,115491.0,41.1949,41.2926,41.1461,41.2047,115491.0
2018-05-03 10:10:00,42.18,42.18,41.87,42.0,229794.0,41.1949,41.1949,40.8922,41.0191,229794.0
2018-05-03 10:20:00,42.01,42.05,41.83,41.95,183512.0,41.0289,41.068,40.8531,40.9703,183512.0
2018-05-03 10:30:00,41.96,41.99,41.79,41.98,92985.0,40.9801,41.0094,40.814,40.9996,92985.0
2018-05-03 10:40:00,41.97,42.08,41.88,42.01,88711.0,40.9898,41.0973,40.9019,41.0289,88711.0
2018-05-03 10:50:00,42.01,42.03,41.82,41.87,125831.0,41.0289,41.0484,40.8433,40.8922,125831.0
2018-05-03 11:00:00,41.87,41.9,41.73,41.77,109857.0,40.8922,40.9215,40.7554,40.7945,109857.0
2018-05-03 11:10:00,41.77,41.95,41.73,41.9,144907.0,40.7945,40.9703,40.7554,40.9215,144907.0
2018-05-03 11:20:00,41.9,41.9,41.68,41.69,142304.0,40.9215,40.9215,40.7066,40.7164,142304.0
2018-05-03 11:30:00,41.69,41.75,41.56,41.58,102556.0,40.7164,40.775,40.5894,40.6089,102556.0
2018-05-03 11:40:00,41.59,41.87,41.54,41.84,120955.0,40.6187,40.8922,40.5699,40.8629,120955.0
2018-05-03 11:50:00,41.86,41.87,41.73,41.73,86318.0,40.8824,40.8922,40.7554,40.7554,86318.0
2018-05-03 12:00:00,41.73,41.85,41.73,41.75,68508.0,40.7554,40.8726,40.7554,40.775,68508.0
2018-05-03 12:10:00,41.75,41.79,41.62,41.65,79684.0,40.775,40.814,40.648,40.6773,79684.0
2018-05-03 12:20:00,41.67,41.68,41.56,41.59,75082.0,40.6968,40.7066,40.5894,40.6187,75082.0
2018-05-03 12:30:00,41.59,41.87,41.59,41.84,65403.0,40.6187,40.8922,40.6187,40.8629,65403.0
2018-05-03 12:40:00,41.84,42.03,41.79,41.94,79093.0,40.8629,41.0484,40.814,40.9605,79093.0
2018-05-03 12:50:00,41.95,42.17,41.95,42.14,62643.0,40.9703,41.1852,40.9703,41.1559,62643.0
2018-05-03 13:00:00,42.14,42.16,41.97,41.97,81961.0,41.1559,41.1754,40.9898,40.9898,81961.0
2018-05-03 13:10:00,41.97,42.15,41.95,42.11,46532.0,40.9898,41.1656,40.9703,41.1266,46532.0
2018-05-03 13:20:00,42.1,42.17,42.01,42.11,40952.0,41.1168,41.1852,41.0289,41.1266,40952.0
2018-05-03 13:30:00,42.11,42.33,42.03,42.31,70838.0,41.1266,41.3414,41.0484,41.3219,70838.0
2018-05-03 13:40:00,42.29,42.33,42.13,42.18,49309.0,41.3024,41.3414,41.1461,41.1949,49309.0
2018-05-03 13:50:00,42.18,42.23,42.14,42.14,35683.0,41.1949,41.2438,41.1559,41.1559,35683.0
2018-05-03 14:00:00,42.12,42.19,42.06,42.17,38694.0,41.1363,41.2047,41.0777,41.1852,38694.0
2018-05-03 14:10:00,42.18,42.23,42.13,42.2,42570.0,41.1949,41.2438,41.1461,41.2145,42570.0
2018-05-03 14:20:00,42.19,42.24,42.14,42.24,44950.0,41.2047,41.2535,41.1559,41.2535,44950.0
2018-05-03 14:30:00,42.25,42.36,42.24,42.35,63600.0,41.2633,41.3707,41.2535,41.3609,63600.0
2018-05-03 14:40:00,42.36,42.39,42.2,42.25,50860.0,41.3707,41.4,41.2145,41.2633,50860.0
2018-05-03 14:50:00,42.24,42.27,42.12,42.17,75188.0,41.2535,41.2828,41.1363,41.1852,75188.0
2018-05-03 15:00:00,42.18,42.37,42.18,42.23,79401.0,41.1949,41.3805,41.1949,41.2438,79401.0
2018-05-03 15:10:00,42.22,42.36,42.2,42.36,60230.0,41.234,41.3707,41.2145,41.3707,60230.0
2018-05-03 15:20:00,42.36,42.37,42.25,42.35,63957.0,41.3707,41.3805,41.2633,41.3609,63957.0
2018-05-03 15:30:00,42.35,42.37,42.28,42.29,109742.0,41.3609,41.3805,41.2926,41.3024,109742.0
2018-05-03 15:40:00,42.3,42.34,42.22,42.25,162264.0,41.3121,41.3512,41.234,41.2633,162264.0
2018-05-03 15:50:00,42.24,42.25,42.04,42.12,333904.0,41.2535,41.2633,41.0582,41.1363,333904.0
2018-05-04 09:30:00,41.75,42.34,41.75,42.22,220841.0,40.775,41.3512,40.775,41.234,220841.0
2018-05-04 09:40:00,42.22,42.46,42.22,42.4,166711.0,41.234,41.4684,41.234,41.4098,166711.0
2018-05-04 09:50:00,42.42,42.43,42.23,42.3,59287.0,41.4293,41.4391,41.2438,41.3121,59287.0
2018-05-04 10:00:00,42.3,42.35,42.18,42.35,54617.0,41.3121,41.3609,41.1949,41.3609,54617.0
2018-05-04 10:10:00,42.35,42.46,42.33,42.41,59433.0,41.3609,41.4684,41.3414,41.4195,59433.0
2018-05-04 10:20:00,42.41,42.56,42.36,42.48,80925.0,41.4195,41.566,41.3707,41.4879,80925.0
2018-05-04 10:30:00,42.48,42.7,42.47,42.67,81419.0,41.4879,41.7028,41.4781,41.6735,81419.0
2018-05-04 10:40:00,42.67,42.72,42.56,42.58,392878.0,41.6735,41.7223,41.566,41.5856,392878.0
2018-05-04 10:50:00,42.58,42.62,42.47,42.55,81227.0,41.5856,41.6246,41.4781,41.5563,81227.0
2018-05-04 11:00:00,42.54,42.63,42.42,42.61,120052.0,41.5465,41.6344,41.4293,41.6149,120052.0
2018-05-04 11:10:00,42.61,42.79,42.61,42.78,98842.0,41.6149,41.7907,41.6149,41.7809,98842.0
2018-05-04 11:20:00,42.79,42.9,42.78,42.9,95116.0,41.7907,41.8981,41.7809,41.8981,95116.0
2018-05-04 11:30:00,42.9,43.01,42.87,42.89,115053.0,41.8981,42.0055,41.8688,41.8883,115053.0
2018-05-04 11:40:00,42.89,43.0,42.84,42.9,61487.0,41.8883,41.9958,41.8395,41.8981,61487.0
2018-05-04 11:50:00,42.9,43.0,42.83,42.95,67125.0,41.8981,41.9958,41.8297,41.9469,67125.0
2018-05-04 12:00:00,42.95,42.96,42.89,42.9,42083.0,41.9469,41.9567,41.8883,41.8981,42083.0
2018-05-04 12:10:00,42.89,42.93,42.87,42.91,49537.0,41.8883,41.9274,41.8688,41.9079,49537.0
2018-05-04 12:20:00,42.91,42.95,42.88,42.94,51394.0,41.9079,41.9469,41.8786,41.9372,51394.0
2018-05-04 12:30:00,42.94,43.01,42.94,43.01,101930.0,41.9372,42.0055,41.9372,42.0055,101930.0
2018-05-04 12:40:00,43.01,43.14,43.0,43.13,86597.0,42.0055,42.1325,41.9958,42.1227,86597.0
2018-05-04 12:50:00,43.13,43.21,43.12,43.21,88387.0,42.1227,42.2009,42.113,42.2009,88387.0
2018-05-04 13:00:00,43.21,43.27,43.19,43.24,87829.0,42.2009,42.2595,42.1813,42.2302,87829.0
2018-05-04 13:10:00,43.24,43.24,43.09,43.12,89857.0,42.2302,42.2302,42.0837,42.113,89857.0
2018-05-04 13:20:00,43.13,43.18,43.1,43.1,48832.0,42.1227,42.1716,42.0934,42.0934,48832.0
2018-05-04 13:30:00,43.1,43.18,43.1,43.13,46677.0,42.0934,42.1716,42.0934,42.1227,46677.0
2018-05-04 13:40:00,43.14,43.23,43.13,43.2,63887.0,42.1325,42.2204,42.1227,42.1911,63887.0
2018-05-04 13:50:00,43.19,43.24,43.09,43.22,146835.0,42.1813,42.2302,42.0837,42.2106,146835.0
2018-05-04 14:00:00,43.22,43.39,43.2,43.37,96368.0,42.2106,42.3767,42.1911,42.3571,96368.0
2018-05-04 14:10:00,43.37,43.4,43.34,43.35,59496.0,42.3571,42.3864,42.3278,42.3376,59496.0
2018-05-04 14:20:00,43.36,43.45,43.35,43.43,61405.0,42.3474,42.4353,42.3376,42.4157,61405.0
2018-05-04 14:30:00,43.44,43.45,43.34,43.37,131707.0,42.4255,42.4353,42.3278,42.3571,131707.0
2018-05-04 14:40:00,43.37,43.45,43.36,43.38,45788.0,42.3571,42.4353,42.3474,42.3669,45788.0
2018-05-04 14:50:00,43.39,43.39,43.24,43.24,52976.0,42.3767,42.3767,42.2302,42.2302,52976.0
2018-05-04 15:00:00,43.25,43.38,43.24,43.34,56116.0,42.2399,42.3669,42.2302,42.3278,56116.0
2018-05-04 15:10:00,43.34,43.38,43.32,43.35,65296.0,42.3278,42.3669,42.3083,42.3376,65296.0
2018-05-04 15:20:00,43.34,43.38,43.33,43.37,85064.0,42.3278,42.3669,42.3181,42.3571,85064.0
2018-05-04 15:30:00,43.37,43.38,43.18,43.18,110808.0,42.3571,42.3669,42.1716,42.1716,110808.0
2018-05-04 15:40:00,43.19,43.24,43.1,43.1,227247.0,42.1813,42.2302,42.0934,42.0934,227247.0
2018-05-04 15:50:00,43.11,43.11,42.85,42.86,857814.0,42.1032,42.1032,41.8493,41.859,857814.0
2018-05-07 09:30:00,42.92,43.23,42.73,42.81,284273.0,42.0164,42.3199,41.8304,41.9087,284273.0
2018-05-07 09:40:00,42.81,42.81,42.58,42.7,148094.0,41.9087,41.9087,41.6836,41.801,148094.0
2018-05-07 09:50:00,42.7,42.96,42.7,42.94,83437.0,41.801,42.0556,41.801,42.036,83437.0
2018-05-07 10:00:00,42.94,42.99,42.72,42.77,71131.0,42.036,42.0849,41.8206,41.8696,71131.0
2018-05-07 10:10:00,42.76,42.8,42.69,42.72,118821.0,41.8598,41.8989,41.7912,41.8206,118821.0
2018-05-07 10:20:00,42.72,42.72,42.55,42.64,142070.0,41.8206,41.8206,41.6542,41.7423,142070.0
2018-05-07 10:30:00,42.64,42.73,42.6,42.61,86523.0,41.7423,41.8304,41.7031,41.7129,86523.0
2018-05-07 10:40:00,42.61,42.72,42.59,42.7,87689.0,41.7129,41.8206,41.6934,41.801,87689.0
2018-05-07 10:50:00,42.71,42.73,42.58,42.64,75457.0,41.8108,41.8304,41.6836,41.7423,75457.0
2018-05-07 11:00:00,42.64,42.65,42.45,42.5,115624.0,41.7423,41.7521,41.5563,41.6052,115624.0
2018-05-07 11:10:00,42.5,42.65,42.5,42.6,78517.0,41.6052,41.7521,41.6052,41.7031,78517.0
2018-05-07 11:20:00,42.6,42.64,42.56,42.62,91854.0,41.7031,41.7423,41.664,41.7227,91854.0
2018-05-07 11:30:00,42.62,42.64,42.48,42.49,88844.0,41.7227,41.7423,41.5857,41.5955,88844.0
2018-05-07 11:40:00,42.48,42.52,42.28,42.33,128170.0,41.5857,41.6248,41.3899,41.4388,128170.0
2018-05-07 11:50:00,42.34,42.42,42.3,42.41,104578.0,41.4486,41.5269,41.4095,41.5171,104578.0
2018-05-07 12:00:00,42.42,42.47,42.35,42.39,96767.0,41.5269,41.5759,41.4584,41.4976,96767.0
2018-05-07 12:10:00,42.4,42.43,42.36,42.4,59348.0,41.5074,41.5367,41.4682,41.5074,59348.0
2018-05-07 12:20:00,42.4,42.44,42.26,42.29,102567.0,41.5074,41.5465,41.3703,41.3997,102567.0
2018-05-07 12:30:00,42.28,42.29,42.2,42.26,72198.0,41.3899,41.3997,41.3116,41.3703,72198.0
2018-05-07 12:40:00,42.26,42.28,42.22,42.24,75542.0,41.3703,41.3899,41.3311,41.3507,75542.0
2018-05-07 12:50:00,42.25,42.26,42.19,42.22,62381.0,41.3605,41.3703,41.3018,41.3311,62381.0
2018-05-07 13:00:00,42.23,42.25,42.12,42.15,70496.0,41.3409,41.3605,41.2332,41.2626,70496.0
2018-05-07 13:10:00,42.16,42.26,42.15,42.26,66217.0,41.2724,41.3703,41.2626,41.3703,66217.0
2018-05-07 13:20:00,42.27,42.36,42.26,42.31,72114.0,41.3801,41.4682,41.3703,41.4192,72114.0
2018-05-07 13:30:00,42.31,42.33,42.24,42.26,86431.0,41.4192,41.4388,41.3507,41.3703,86431.0
2018-05-07 13:40:00,42.26,42.29,42.24,42.26,55134.0,41.3703,41.3997,41.3507,41.3703,55134.0
2018-05-07 13:50:00,42.27,42.32,42.23,42.28,99388.0,41.3801,41.429,41.3409,41.3899,99388.0
2018-05-07 14:00:00,42.27,42.29,42.23,42.26,70005.0,41.3801,41.3997,41.3409,41.3703,70005.0
2018-05-07 14:10:00,42.26,42.36,42.25,42.34,67603.0,41.3703,41.4682,41.3605,41.4486,67603.0
2018-05-07 14:20:00,42.34,42.36,42.25,42.27,70431.0,41.4486,41.4682,41.3605,41.3801,70431.0
2018-05-07 14:30:00,42.27,42.32,42.19,42.21,79445.0,41.3801,41.429,41.3018,41.3214,79445.0
2018-05-07 14:40:00,42.21,42.41,42.21,42.36,127418.0,41.3214,41.5171,41.3214,41.4682,127418.0
2018-05-07 14:50:00,42.36,42.39,42.26,42.32,92609.0,41.4682,41.4976,41.3703,41.429,92609.0
2018-05-07 15:00:00,42.31,42.41,42.22,42.4,185402.0,41.4192,41.5171,41.3311,41.5074,185402.0
2018-05-07 15:10:00,42.4,42.44,42.26,42.31,137915.0,41.5074,41.5465,41.3703,41.4192,137915.0
2018-05-07 15:20:00,42.32,42.44,42.27,42.44,143293.0,41.429,41.5465,41.3801,41.5465,143293.0
2018-05-07 15:30:00,42.43,42.44,42.35,42.41,160016.0,41.5367,41.5465,41.4584,41.5171,160016.0
2018-05-07 15:40:00,42.41,42.45,42.32,42.37,255522.0,41.5171,41.5563,41.429,41.478,255522.0
2018-05-07 15:50:00,42.37,42.45,42.25,42.44,432881.0,41.478,41.5563,41.3605,41.5465,432881.0
2018-05-08 09:30:00,42.33,42.6,42.33,42.55,140686.0,41.4388,41.7031,41.4388,41.6542,140686.0
2018-05-08 09:40:00,42.54,42.61,42.39,42.44,149257.0,41.6444,41.7129,41.4976,41.5465,149257.0
2018-05-08 09:50:00,42.44,42.72,42.43,42.51,151181.0,41.5465,41.8206,41.5367,41.615,151181.0
2018-05-08 10:00:00,42.51,42.66,42.49,42.59,143952.0,41.615,41.7619,41.5955,41.6934,143952.0
2018-05-08 10:10:00,42.6,42.65,42.54,42.6,99600.0,41.7031,41.7521,41.6444,41.7031,99600.0
2018-05-08 10:20:00,42.59,42.7,42.58,42.7,99301.0,41.6934,41.801,41.6836,41.801,99301.0
2018-05-08 10:30:00,42.7,42.83,42.7,42.78,80377.0,41.801,41.9283,41.801,41.8794,80377.0
2018-05-08 10:40:00,42.78,42.79,42.5,42.65,226622.0,41.8794,41.8891,41.6052,41.7521,226622.0
2018-05-08 10:50:00,42.65,42.91,42.65,42.86,207773.0,41.7521,42.0066,41.7521,41.9577,207773.0
2018-05-08 11:00:00,42.85,43.09,42.82,43.05,317821.0,41.9479,42.1828,41.9185,42.1437,317821.0
2018-05-08 11:10:00,43.05,43.81,43.05,43.66,531761.0,42.1437,42.8877,42.1437,42.7408,531761.0
2018-05-08 11:20:00,43.66,44.01,43.65,43.91,417652.0,42.7408,43.0835,42.731,42.9856,417652.0
2018-05-08 11:30:00,43.91,43.92,43.35,43.36,376923.0,42.9856,42.9954,42.4374,42.4471,376923.0
2018-05-08 11:40:00,43.36,43.82,43.35,43.62,332785.0,42.4471,42.8975,42.4374,42.7017,332785.0
2018-05-08 11:50:00,43.61,43.65,43.32,43.38,292146.0,42.6919,42.731,42.408,42.4667,292146.0
2018-05-08 12:00:00,43.38,43.43,43.36,43.4,123931.0,42.4667,42.5157,42.4471,42.4863,123931.0
2018-05-08 12:10:00,43.39,43.4,43.18,43.22,132631.0,42.4765,42.4863,42.2709,42.3101,132631.0
2018-05-08 12:20:00,43.22,43.31,43.11,43.17,154567.0,42.3101,42.3982,42.2024,42.2611,154567.0
2018-05-08 12:30:00,43.18,43.25,43.09,43.15,111073.0,42.2709,42.3395,42.1828,42.2416,111073.0
2018-05-08 12:40:00,43.14,43.18,43.08,43.12,96234.0,42.2318,42.2709,42.173,42.2122,96234.0
2018-05-08 12:50:00,43.12,43.19,42.88,43.1,190355.0,42.2122,42.2807,41.9772,42.1926,190355.0
2018-05-08 13:00:00,43.1,43.26,43.02,43.02,149104.0,42.1926,42.3492,42.1143,42.1143,149104.0
2018-05-08 13:10:00,43.02,43.02,42.91,42.98,63800.0,42.1143,42.1143,42.0066,42.0751,63800.0
2018-05-08 13:20:00,42.98,43.12,42.96,43.08,53292.0,42.0751,42.2122,42.0556,42.173,53292.0
2018-05-08 13:30:00,43.09,43.1,43.05,43.05,50960.0,42.1828,42.1926,42.1437,42.1437,50960.0
2018-05-08 13:40:00,43.05,43.16,43.04,43.1,80809.0,42.1437,42.2514,42.1339,42.1926,80809.0
2018-05-08 13:50:00,43.09,43.13,42.95,42.99,47835.0,42.1828,42.222,42.0458,42.0849,47835.0
2018-05-08 14:00:00,43.0,43.05,42.91,42.91,76270.0,42.0947,42.1437,42.0066,42.0066,76270.0
2018-05-08 14:10:00,42.89,42.92,42.76,42.79,91789.0,41.987,42.0164,41.8598,41.8891,91789.0
2018-05-08 14:20:00,42.81,42.85,42.7,42.85,163002.0,41.9087,41.9479,41.801,41.9479,163002.0
2018-05-08 14:30:00,42.84,42.86,42.63,42.65,86225.0,41.9381,41.9577,41.7325,41.7521,86225.0
2018-05-08 14:40:00,42.64,42.72,42.57,42.69,154936.0,41.7423,41.8206,41.6738,41.7912,154936.0
2018-05-08 14:50:00,42.69,42.78,42.56,42.57,92955.0,41.7912,41.8794,41.664,41.6738,92955.0
2018-05-08 15:00:00,42.58,42.78,42.54,42.76,109318.0,41.6836,41.8794,41.6444,41.8598,109318.0
2018-05-08 15:10:00,42.76,43.8,42.74,42.81,102873.0,41.8598,42.8779,41.8402,41.9087,102873.0
2018-05-08 15:20:00,42.82,42.9,42.82,42.88,121659.0,41.9185,41.9968,41.9185,41.9772,121659.0
2018-05-08 15:30:00,42.89,42.95,42.86,42.92,106388.0,41.987,42.0458,41.9577,42.0164,106388.0
2018-05-08 15:40:00,42.92,42.94,42.8,42.93,243766.0,42.0164,42.036,41.8989,42.0262,243766.0
2018-05-08 15:50:00,42.93,43.06,42.92,43.0,395631.0,42.0262,42.1535,42.0164,42.0947,395631.0
2018-05-09 09:30:00,42.93,43.06,42.76,42.85,197829.0,42.0262,42.1535,41.8598,41.9479,197829.0
2018-05-09 09:40:00,42.86,42.99,42.76,42.86,175706.0,41.9577,42.0849,41.8598,41.9577,175706.0
2018-05-09 09:50:00,42.86,42.96,42.78,42.93,169591.0,41.9577,42.0556,41.8794,42.0262,169591.0
2018-05-09 10:00:00,42.92,43.16,42.91,43.0,227317.0,42.0164,42.2514,42.0066,42.0947,227317.0
2018-05-09 10:10:00,42.99,42.99,42.71,42.71,135498.0,42.0849,42.0849,41.8108,41.8108,135498.0
2018-05-09 10:20:00,42.71,42.71,42.42,42.48,217714.0,41.8108,41.8108,41.5269,41.5857,217714.0
2018-05-09 10:30:00,42.49,42.58,42.43,42.49,195461.0,41.5955,41.6836,41.5367,41.5955,195461.0
2018-05-09 10:40:00,42.49,42.59,42.44,42.57,179713.0,41.5955,41.6934,41.5465,41.6738,179713.0
2018-05-09 10:50:00,42.57,42.6,42.5,42.52,136895.0,41.6738,41.7031,41.6052,41.6248,136895.0
2018-05-09 11:00:00,42.52,42.6,42.41,42.46,144090.0,41.6248,41.7031,41.5171,41.5661,144090.0
2018-05-09 11:10:00,42.45,42.57,42.38,42.57,77601.0,41.5563,41.6738,41.4878,41.6738,77601.0
2018-05-09 11:20:00,42.56,42.56,42.11,42.37,427121.0,41.664,41.664,41.2235,41.478,427121.0
2018-05-09 11:30:00,42.38,42.43,42.1,42.24,217420.0,41.4878,41.5367,41.2137,41.3507,217420.0
2018-05-09 11:40:00,42.24,42.25,41.95,41.95,226674.0,41.3507,41.3605,41.0668,41.0668,226674.0
2018-05-09 11:50:00,41.96,42.13,41.93,42.03,193595.0,41.0766,41.243,41.0472,41.1451,193595.0
2018-05-09 12:00:00,42.03,42.08,42.0,42.02,108649.0,41.1451,41.1941,41.1158,41.1354,108649.0
2018-05-09 12:10:00,42.01,42.06,41.89,41.93,119372.0,41.1256,41.1745,41.0081,41.0472,119372.0
2018-05-09 12:20:00,41.92,42.13,41.9,42.04,128017.0,41.0375,41.243,41.0179,41.1549,128017.0
2018-05-09 12:30:00,42.05,42.09,42.02,42.03,112648.0,41.1647,41.2039,41.1354,41.1451,112648.0
2018-05-09 12:40:00,42.03,42.11,42.02,42.1,113697.0,41.1451,41.2235,41.1354,41.2137,113697.0
2018-05-09 12:50:00,42.1,42.11,41.93,41.96,155253.0,41.2137,41.2235,41.0472,41.0766,155253.0
2018-05-09 13:00:00,41.98,42.06,41.91,42.03,96309.0,41.0962,41.1745,41.0277,41.1451,96309.0
2018-05-09 13:10:00,42.04,42.06,41.92,41.97,97959.0,41.1549,41.1745,41.0375,41.0864,97959.0
2018-05-09 13:20:00,41.97,42.02,41.92,41.98,129371.0,41.0864,41.1354,41.0375,41.0962,129371.0
2018-05-09 13:30:00,41.98,41.99,41.83,41.84,166055.0,41.0962,41.106,40.9494,40.9591,166055.0
2018-05-09 13:40:00,41.84,41.95,41.8,41.95,111449.0,40.9591,41.0668,40.92,41.0668,111449.0
2018-05-09 13:50:00,41.95,42.0,41.87,41.89,133104.0,41.0668,41.1158,40.9885,41.0081,133104.0
2018-05-09 14:00:00,41.89,41.99,41.88,41.98,132502.0,41.0081,41.106,40.9983,41.0962,132502.0
2018-05-09 14:10:00,41.99,42.04,41.97,42.01,132846.0,41.106,41.1549,41.0864,41.1256,132846.0
2018-05-09 14:20:00,42.01,42.04,41.96,42.03,72380.0,41.1256,41.1549,41.0766,41.1451,72380.0
2018-05-09 14:30:00,42.04,42.05,41.99,42.0,81563.0,41.1549,41.1647,41.106,41.1158,81563.0
2018-05-09 14:40:00,42.0,42.0,41.97,41.97,111684.0,41.1158,41.1158,41.0864,41.0864,111684.0
2018-05-09 14:50:00,41.98,42.0,41.83,41.91,135317.0,41.0962,41.1158,40.9494,41.0277,135317.0
2018-05-09 15:00:00,41.9,41.9,41.76,41.8,194537.0,41.0179,41.0179,40.8808,40.92,194537.0
2018-05-09 15:10:00,41.8,41.81,41.65,41.69,182622.0,40.92,40.9298,40.7731,40.8123,182622.0
2018-05-09 15:20:00,41.69,41.71,41.64,41.7,201294.0,40.8123,40.8319,40.7634,40.8221,201294.0
2018-05-09 15:30:00,41.7,41.72,41.63,41.64,355491.0,40.8221,40.8417,40.7536,40.7634,355491.0
2018-05-09 15:40:00,41.63,41.66,41.48,41.49,601348.0,40.7536,40.7829,40.6067,40.6165,601348.0
2018-05-09 15:50:00,41.49,41.58,41.47,41.5,879204.0,40.6165,40.7046,40.5969,40.6263,879204.0
2018-05-10 09:30:00,41.51,41.82,41.51,41.76,334132.0,40.6361,40.9396,40.6361,40.8808,334132.0
2018-05-10 09:40:00,41.77,42.02,41.76,42.0,255476.0,40.8906,41.1354,40.8808,41.1158,255476.0
2018-05-10 09:50:00,42.0,42.02,41.93,42.0,588225.0,41.1158,41.1354,41.0472,41.1158,588225.0
2018-05-10 10:00:00,42.0,42.24,41.98,42.1,809874.0,41.1158,41.3507,41.0962,41.2137,809874.0
2018-05-10 10:10:00,42.1,42.12,41.87,42.02,241745.0,41.2137,41.2332,40.9885,41.1354,241745.0
2018-05-10 10:20:00,42.02,42.03,41.89,42.01,145288.0,41.1354,41.1451,41.0081,41.1256,145288.0
2018-05-10 10:30:00,42.01,42.12,41.98,42.11,141019.0,41.1256,41.2332,41.0962,41.2235,141019.0
2018-05-10 10:40:00,42.1,42.15,42.04,42.15,214958.0,41.2137,41.2626,41.1549,41.2626,214958.0
2018-05-10 10:50:00,42.15,42.33,42.13,42.25,473176.0,41.2626,41.4388,41.243,41.3605,473176.0
2018-05-10 11:00:00,42.26,42.31,42.2,42.24,78383.0,41.3703,41.4192,41.3116,41.3507,78383.0
2018-05-10 11:10:00,42.24,42.26,42.18,42.22,67773.0,41.3507,41.3703,41.292,41.3311,67773.0
2018-05-10 11:20:00,42.22,42.29,42.14,42.28,90806.0,41.3311,41.3997,41.2528,41.3899,90806.0
2018-05-10 11:30:00,42.28,42.38,42.28,42.32,103950.0,41.3899,41.4878,41.3899,41.429,103950.0
2018-05-10 11:40:00,42.32,42.44,42.3,42.43,147631.0,41.429,41.5465,41.4095,41.5367,147631.0
2018-05-10 11:50:00,42.43,42.44,42.23,42.25,116344.0,41.5367,41.5465,41.3409,41.3605,116344.0
2018-05-10 12:00:00,42.25,42.37,42.21,42.31,144847.0,41.3605,41.478,41.3214,41.4192,144847.0
2018-05-10 12:10:00,42.31,42.37,42.29,42.35,77881.0,41.4192,41.478,41.3997,41.4584,77881.0
2018-05-10 12:20:00,42.35,42.45,42.31,42.43,110413.0,41.4584,41.5563,41.4192,41.5367,110413.0
2018-05-10 12:30:00,42.42,42.46,42.36,42.41,84738.0,41.5269,41.5661,41.4682,41.5171,84738.0
2018-05-10 12:40:00,42.4,42.45,42.36,42.45,84430.0,41.5074,41.5563,41.4682,41.5563,84430.0
2018-05-10 12:50:00,42.45,42.45,42.37,42.39,55424.0,41.5563,41.5563,41.478,41.4976,55424.0
2018-05-10 13:00:00,42.39,42.41,42.28,42.38,87517.0,41.4976,41.5171,41.3899,41.4878,87517.0
2018-05-10 13:10:00,42.39,42.41,42.33,42.35,80030.0,41.4976,41.5171,41.4388,41.4584,80030.0
2018-05-10 13:20:00,42.34,42.37,42.32,42.34,78385.0,41.4486,41.478,41.429,41.4486,78385.0
2018-05-10 13:30:00,42.33,42.42,42.3,42.32,49849.0,41.4388,41.5269,41.4095,41.429,49849.0
2018-05-10 13:40:00,42.31,42.34,42.28,42.31,146463.0,41.4192,41.4486,41.3899,41.4192,146463.0
2018-05-10 13:50:00,42.3,42.38,42.27,42.3,113654.0,41.4095,41.4878,41.3801,41.4095,113654.0
2018-05-10 14:00:00,42.3,42.31,42.2,42.2,63816.0,41.4095,41.4192,41.3116,41.3116,63816.0
2018-05-10 14:10:00,42.19,42.23,42.17,42.19,391963.0,41.3018,41.3409,41.2822,41.3018,391963.0
2018-05-10 14:20:00,42.18,42.23,42.12,42.2,64808.0,41.292,41.3409,41.2332,41.3116,64808.0
2018-05-10 14:30:00,42.19,42.19,42.01,42.03,70375.0,41.3018,41.3018,41.1256,41.1451,70375.0
2018-05-10 14:40:00,42.03,42.09,41.99,42.05,175969.0,41.1451,41.2039,41.106,41.1647,175969.0
2018-05-10 14:50:00,42.05,42.15,42.02,42.14,262690.0,41.1647,41.2626,41.1354,41.2528,262690.0
2018-05-10 15:00:00,42.13,42.16,42.04,42.07,234394.0,41.243,41.2724,41.1549,41.1843,234394.0
2018-05-10 15:10:00,42.07,42.16,42.04,42.11,67128.0,41.1843,41.2724,41.1549,41.2235,67128.0
2018-05-10 15:20:00,42.11,42.12,42.07,42.08,117931.0,41.2235,41.2332,41.1843,41.1941,117931.0
2018-05-10 15:30:00,42.08,42.09,42.03,42.05,123751.0,41.1941,41.2039,41.1451,41.1647,123751.0
2018-05-10 15:40:00,42.05,42.14,42.04,42.12,337165.0,41.1647,41.2528,41.1549,41.2332,337165.0
2018-05-10 15:50:00,42.12,42.14,42.01,42.04,295876.0,41.2332,41.2528,41.1256,41.1549,295876.0
2018-05-11 09:30:00,42.08,42.34,42.07,42.34,213725.0,41.1941,41.4486,41.1843,41.4486,213725.0
2018-05-11 09:40:00,42.33,42.65,42.33,42.38,227751.0,41.4388,41.7521,41.4388,41.4878,227751.0
2018-05-11 09:50:00,42.39,42.46,42.3,42.39,165847.0,41.4976,41.5661,41.4095,41.4976,165847.0
2018-05-11 10:00:00,42.39,42.53,42.25,42.49,404128.0,41.4976,41.6346,41.3605,41.5955,404128.0
2018-05-11 10:10:00,42.5,42.54,42.42,42.42,208646.0,41.6052,41.6444,41.5269,41.5269,208646.0
2018-05-11 10:20:00,42.42,42.64,42.41,42.58,147776.0,41.5269,41.7423,41.5171,41.6836,147776.0
2018-05-11 10:30:00,42.58,42.65,42.54,42.61,136578.0,41.6836,41.7521,41.6444,41.7129,136578.0
2018-05-11 10:40:00,42.6,42.66,42.52,42.53,188406.0,41.7031,41.7619,41.6248,41.6346,188406.0
2018-05-11 10:50:00,42.52,42.53,42.45,42.48,97733.0,41.6248,41.6346,41.5563,41.5857,97733.0
2018-05-11 11:00:00,42.49,42.55,42.48,42.51,71597.0,41.5955,41.6542,41.5857,41.615,71597.0
2018-05-11 11:10:00,42.48,42.49,42.36,42.4,86571.0,41.5857,41.5955,41.4682,41.5074,86571.0
2018-05-11 11:20:00,42.4,42.5,42.36,42.39,433742.0,41.5074,41.6052,41.4682,41.4976,433742.0
2018-05-11 11:30:00,42.4,42.42,42.26,42.32,83791.0,41.5074,41.5269,41.3703,41.429,83791.0
2018-05-11 11:40:00,42.32,42.34,42.19,42.19,59320.0,41.429,41.4486,41.3018,41.3018,59320.0
2018-05-11 11:50:00,42.19,42.28,42.19,42.26,98766.0,41.3018,41.3899,41.3018,41.3703,98766.0
2018-05-11 12:00:00,42.26,42.33,42.26,42.29,61984.0,41.3703,41.4388,41.3703,41.3997,61984.0
2018-05-11 12:10:00,42.29,42.29,42.19,42.23,48595.0,41.3997,41.3997,41.3018,41.3409,48595.0
2018-05-11 12:20:00,42.22,42.23,42.08,42.12,98086.0,41.3311,41.3409,41.1941,41.2332,98086.0
2018-05-11 12:30:00,42.11,42.17,42.1,42.11,86251.0,41.2235,41.2822,41.2137,41.2235,86251.0
2018-05-11 12:40:00,42.11,42.2,42.02,42.15,80439.0,41.2235,41.3116,41.1354,41.2626,80439.0
2018-05-11 12:50:00,42.14,42.18,42.11,42.13,51152.0,41.2528,41.292,41.2235,41.243,51152.0
2018-05-11 13:00:00,42.13,42.27,42.12,42.23,60450.0,41.243,41.3801,41.2332,41.3409,60450.0
2018-05-11 13:10:00,42.24,42.27,42.21,42.21,52486.0,41.3507,41.3801,41.3214,41.3214,52486.0
2018-05-11 13:20:00,42.21,42.29,42.21,42.27,56410.0,41.3214,41.3997,41.3214,41.3801,56410.0
2018-05-11 13:30:00,42.26,42.34,42.26,42.28,70811.0,41.3703,41.4486,41.3703,41.3899,70811.0
2018-05-11 13:40:00,42.28,42.29,42.22,42.29,60567.0,41.3899,41.3997,41.3311,41.3997,60567.0
2018-05-11 13:50:00,42.29,42.47,42.29,42.37,138178.0,41.3997,41.5759,41.3997,41.478,138178.0
2018-05-11 14:00:00,42.36,42.43,42.31,42.32,103748.0,41.4682,41.5367,41.4192,41.429,103748.0
2018-05-11 14:10:00,42.31,42.36,42.27,42.36,86261.0,41.4192,41.4682,41.3801,41.4682,86261.0
2018-05-11 14:20:00,42.37,42.46,42.37,42.44,74798.0,41.478,41.5661,41.478,41.5465,74798.0
2018-05-11 14:30:00,42.43,42.49,42.4,42.42,73336.0,41.5367,41.5955,41.5074,41.5269,73336.0
2018-05-11 14:40:00,42.42,42.43,42.36,42.39,81375.0,41.5269,41.5367,41.4682,41.4976,81375.0
2018-05-11 14:50:00,42.39,42.41,42.31,42.4,88663.0,41.4976,41.5171,41.4192,41.5074,88663.0
2018-05-11 15:00:00,42.4,42.44,42.37,42.44,115009.0,41.5074,41.5465,41.478,41.5465,115009.0
2018-05-11 15:10:00,42.43,42.53,42.43,42.53,118751.0,41.5367,41.6346,41.5367,41.6346,118751.0
2018-05-11 15:20:00,42.54,42.54,42.48,42.5,123690.0,41.6444,41.6444,41.5857,41.6052,123690.0
2018-05-11 15:30:00,42.5,42.62,42.48,42.61,232472.0,41.6052,41.7227,41.5857,41.7129,232472.0
2018-05-11 15:40:00,42.61,42.65,42.57,42.58,253011.0,41.7129,41.7521,41.6738,41.6836,253011.0
2018-05-11 15:50:00,42.59,42.63,42.53,42.6,562770.0,41.6934,41.7325,41.6346,41.7031,562770.0
2018-05-14 09:30:00,42.57,42.79,42.46,42.49,183457.0,41.6738,41.8891,41.5661,41.5955,183457.0
2018-05-14 09:40:00,42.47,42.73,42.4,42.73,104832.0,41.5759,41.8304,41.5074,41.8304,104832.0
2018-05-14 09:50:00,42.71,42.85,42.7,42.79,112787.0,41.8108,41.9479,41.801,41.8891,112787.0
2018-05-14 10:00:00,42.8,43.03,42.79,42.97,155321.0,41.8989,42.1241,41.8891,42.0654,155321.0
2018-05-14 10:10:00,42.98,43.08,42.9,43.05,139380.0,42.0751,42.173,41.9968,42.1437,139380.0
2018-05-14 10:20:00,43.05,43.09,42.93,42.99,116608.0,42.1437,42.1828,42.0262,42.0849,116608.0
2018-05-14 10:30:00,42.99,43.0,42.87,42.89,88122.0,42.0849,42.0947,41.9675,41.987,88122.0
2018-05-14 10:40:00,42.9,42.92,42.76,42.77,97589.0,41.9968,42.0164,41.8598,41.8696,97589.0
2018-05-14 10:50:00,42.77,42.78,42.62,42.68,111951.0,41.8696,41.8794,41.7227,41.7815,111951.0
2018-05-14 11:00:00,42.67,42.67,42.41,42.45,131115.0,41.7717,41.7717,41.5171,41.5563,131115.0
2018-05-14 11:10:00,42.45,42.5,42.37,42.42,78380.0,41.5563,41.6052,41.478,41.5269,78380.0
2018-05-14 11:20:00,42.41,42.5,42.31,42.34,96370.0,41.5171,41.6052,41.4192,41.4486,96370.0
2018-05-14 11:30:00,42.34,42.39,42.28,42.31,85492.0,41.4486,41.4976,41.3899,41.4192,85492.0
2018-05-14 11:40:00,42.3,42.3,42.23,42.23,177952.0,41.4095,41.4095,41.3409,41.3409,177952.0
2018-05-14 11:50:00,42.22,42.32,42.2,42.31,83489.0,41.3311,41.429,41.3116,41.4192,83489.0
2018-05-14 12:00:00,42.31,42.45,42.29,42.43,66067.0,41.4192,41.5563,41.3997,41.5367,66067.0
2018-05-14 12:10:00,42.43,42.45,42.4,42.4,46882.0,41.5367,41.5563,41.5074,41.5074,46882.0
2018-05-14 12:20:00,42.4,42.43,42.35,42.42,48529.0,41.5074,41.5367,41.4584,41.5269,48529.0
2018-05-14 12:30:00,42.42,42.48,42.41,42.47,30645.0,41.5269,41.5857,41.5171,41.5759,30645.0
2018-05-14 12:40:00,42.47,42.51,42.43,42.48,43839.0,41.5759,41.615,41.5367,41.5857,43839.0
2018-05-14 12:50:00,42.49,42.52,42.44,42.44,38437.0,41.5955,41.6248,41.5465,41.5465,38437.0
2018-05-14 13:00:00,42.43,42.43,42.34,42.37,52013.0,41.5367,41.5367,41.4486,41.478,52013.0
2018-05-14 13:10:00,42.36,42.39,42.31,42.33,35594.0,41.4682,41.4976,41.4192,41.4388,35594.0
2018-05-14 13:20:00,42.33,42.39,42.32,42.35,46405.0,41.4388,41.4976,41.429,41.4584,46405.0
2018-05-14 13:30:00,42.35,42.48,42.33,42.47,51020.0,41.4584,41.5857,41.4388,41.5759,51020.0
2018-05-14 13:40:00,42.46,42.51,42.4,42.42,65137.0,41.5661,41.615,41.5074,41.5269,65137.0
2018-05-14 13:50:00,42.42,42.45,42.35,42.41,69154.0,41.5269,41.5563,41.4584,41.5171,69154.0
2018-05-14 14:00:00,42.41,42.43,42.25,42.26,66506.0,41.5171,41.5367,41.3605,41.3703,66506.0
2018-05-14 14:10:00,42.27,42.3,42.24,42.3,40129.0,41.3801,41.4095,41.3507,41.4095,40129.0
2018-05-14 14:20:00,42.3,42.46,42.28,42.45,145996.0,41.4095,41.5661,41.3899,41.5563,145996.0
2018-05-14 14:30:00,42.46,42.47,42.43,42.46,97772.0,41.5661,41.5759,41.5367,41.5661,97772.0
2018-05-14 14:40:00,42.46,42.52,42.44,42.52,84346.0,41.5661,41.6248,41.5465,41.6248,84346.0
2018-05-14 14:50:00,42.52,42.53,42.43,42.44,46638.0,41.6248,41.6346,41.5367,41.5465,46638.0
2018-05-14 15:00:00,42.44,42.47,42.41,42.46,46406.0,41.5465,41.5759,41.5171,41.5661,46406.0
2018-05-14 15:10:00,42.45,42.49,42.4,42.4,53035.0,41.5563,41.5955,41.5074,41.5074,53035.0
2018-05-14 15:20:00,42.41,42.45,42.37,42.42,75984.0,41.5171,41.5563,41.478,41.5269,75984.0
2018-05-14 15:30:00,42.43,42.52,42.43,42.5,132760.0,41.5367,41.6248,41.5367,41.6052,132760.0
2018-05-14 15:40:00,42.5,42.5,42.38,42.43,223864.0,41.6052,41.6052,41.4878,41.5367,223864.0
2018-05-14 15:50:00,42.42,42.47,42.37,42.46,286251.0,41.5269,41.5759,41.478,41.5661,286251.0
2018-05-15 09:30:00,42.02,42.16,41.6,42.02,426817.0,41.1354,41.2724,40.7242,41.1354,426817.0
2018-05-15 09:40:00,42.02,42.62,41.83,42.62,418459.0,41.1354,41.7227,40.9494,41.7227,418459.0
2018-05-15 09:50:00,42.59,42.83,42.39,42.4,300431.0,41.6934,41.9283,41.4976,41.5074,300431.0
2018-05-15 10:00:00,42.36,42.73,42.34,42.58,175627.0,41.4682,41.8304,41.4486,41.6836,175627.0
2018-05-15 10:10:00,42.57,42.62,42.45,42.6,121340.0,41.6738,41.7227,41.5563,41.7031,121340.0
2018-05-15 10:20:00,42.6,42.68,42.46,42.46,69878.0,41.7031,41.7815,41.5661,41.5661,69878.0
2018-05-15 10:30:00,42.46,42.67,42.44,42.6,130647.0,41.5661,41.7717,41.5465,41.7031,130647.0
2018-05-15 10:40:00,42.61,42.65,42.54,42.61,115221.0,41.7129,41.7521,41.6444,41.7129,115221.0
2018-05-15 10:50:00,42.61,42.77,42.57,42.71,87233.0,41.7129,41.8696,41.6738,41.8108,87233.0
2018-05-15 11:00:00,42.72,42.95,42.72,42.93,147517.0,41.8206,42.0458,41.8206,42.0262,147517.0
2018-05-15 11:10:00,42.91,43.13,42.89,43.12,225587.0,42.0066,42.222,41.987,42.2122,225587.0
2018-05-15 11:20:00,43.12,43.12,42.94,42.99,200803.0,42.2122,42.2122,42.036,42.0849,200803.0
2018-05-15 11:30:00,42.99,43.09,42.96,43.0,121119.0,42.0849,42.1828,42.0556,42.0947,121119.0
2018-05-15 11:40:00,43.0,43.13,43.0,43.08,98128.0,42.0947,42.222,42.0947,42.173,98128.0
2018-05-15 11:50:00,43.07,43.2,43.01,43.04,127550.0,42.1632,42.2905,42.1045,42.1339,127550.0
2018-05-15 12:00:00,43.04,43.07,42.91,43.02,103881.0,42.1339,42.1632,42.0066,42.1143,103881.0
2018-05-15 12:10:00,43.01,43.08,42.99,43.07,73894.0,42.1045,42.173,42.0849,42.1632,73894.0
2018-05-15 12:20:00,43.06,43.12,43.04,43.08,74948.0,42.1535,42.2122,42.1339,42.173,74948.0
2018-05-15 12:30:00,43.07,43.22,43.07,43.22,93405.0,42.1632,42.3101,42.1632,42.3101,93405.0
2018-05-15 12:40:00,43.22,43.4,43.22,43.37,133390.0,42.3101,42.4863,42.3101,42.4569,133390.0
2018-05-15 12:50:00,43.37,43.4,43.28,43.28,89030.0,42.4569,42.4863,42.3688,42.3688,89030.0
2018-05-15 13:00:00,43.28,43.31,43.18,43.18,95261.0,42.3688,42.3982,42.2709,42.2709,95261.0
2018-05-15 13:10:00,43.19,43.23,43.09,43.14,80474.0,42.2807,42.3199,42.1828,42.2318,80474.0
2018-05-15 13:20:00,43.15,43.22,43.14,43.2,65315.0,42.2416,42.3101,42.2318,42.2905,65315.0
2018-05-15 13:30:00,43.2,43.25,43.16,43.16,74722.0,42.2905,42.3395,42.2514,42.2514,74722.0
2018-05-15 13:40:00,43.16,43.22,43.11,43.15,50037.0,42.2514,42.3101,42.2024,42.2416,50037.0
2018-05-15 13:50:00,43.15,43.16,42.94,42.94,80643.0,42.2416,42.2514,42.036,42.036,80643.0
2018-05-15 14:00:00,42.94,42.96,42.86,42.91,94211.0,42.036,42.0556,41.9577,42.0066,94211.0
2018-05-15 14:10:00,42.91,42.94,42.89,42.91,64602.0,42.0066,42.036,41.987,42.0066,64602.0
2018-05-15 14:20:00,42.91,42.95,42.83,42.93,81758.0,42.0066,42.0458,41.9283,42.0262,81758.0
2018-05-15 14:30:00,42.93,43.04,42.93,42.96,73281.0,42.0262,42.1339,42.0262,42.0556,73281.0
2018-05-15 14:40:00,42.97,43.02,42.96,42.97,55844.0,42.0654,42.1143,42.0556,42.0654,55844.0
2018-05-15 14:50:00,42.98,43.04,42.89,42.93,68245.0,42.0751,42.1339,41.987,42.0262,68245.0
2018-05-15 15:00:00,42.94,43.0,42.93,42.98,60776.0,42.036,42.0947,42.0262,42.0751,60776.0
2018-05-15 15:10:00,42.99,43.05,42.97,43.03,115889.0,42.0849,42.1437,42.0654,42.1241,115889.0
2018-05-15 15:20:00,43.04,43.05,43.01,43.02,93122.0,42.1339,42.1437,42.1045,42.1143,93122.0
2018-05-15 15:30:00,43.02,43.1,42.98,43.09,161241.0,42.1143,42.1926,42.0751,42.1828,161241.0
2018-05-15 15:40:00,43.09,43.13,43.06,43.1,221457.0,42.1828,42.222,42.1535,42.1926,221457.0
2018-05-15 15:50:00,43.1,43.23,43.05,43.19,724833.0,42.1926,42.3199,42.1437,42.2807,724833.0
2018-05-16 09:30:00,43.13,43.45,43.04,43.42,156508.0,42.222,42.5352,42.1339,42.5059,156508.0
2018-05-16 09:40:00,43.42,43.5,43.35,43.47,86625.0,42.5059,42.5842,42.4374,42.5548,86625.0
2018-05-16 09:50:00,43.46,43.61,43.45,43.51,106977.0,42.545,42.6919,42.5352,42.594,106977.0
2018-05-16 10:00:00,43.52,43.54,43.27,43.37,93340.0,42.6038,42.6234,42.359,42.4569,93340.0
2018-05-16 10:10:00,43.36,43.47,43.24,43.29,89220.0,42.4471,42.5548,42.3297,42.3786,89220.0
2018-05-16 10:20:00,43.3,43.41,43.28,43.39,85750.0,42.3884,42.4961,42.3688,42.4765,85750.0
2018-05-16 10:30:00,43.39,43.45,43.31,43.43,141972.0,42.4765,42.5352,42.3982,42.5157,141972.0
2018-05-16 10:40:00,43.42,43.47,43.39,43.46,87883.0,42.5059,42.5548,42.4765,42.545,87883.0
2018-05-16 10:50:00,43.46,43.6,43.45,43.59,78203.0,42.545,42.6821,42.5352,42.6723,78203.0
2018-05-16 11:00:00,43.59,43.73,43.44,43.73,152563.0,42.6723,42.8094,42.5255,42.8094,152563.0
2018-05-16 11:10:00,43.73,44.16,43.68,44.15,300494.0,42.8094,43.2303,42.7604,43.2205,300494.0
2018-05-16 11:20:00,44.16,44.28,43.9,44.0,214400.0,43.2303,43.3478,42.9758,43.0737,214400.0
2018-05-16 11:30:00,44.0,44.16,43.98,44.14,132626.0,43.0737,43.2303,43.0541,43.2107,132626.0
2018-05-16 11:40:00,44.14,44.26,44.12,44.24,112768.0,43.2107,43.3282,43.1911,43.3086,112768.0
2018-05-16 11:50:00,44.24,44.43,44.23,44.43,130458.0,43.3086,43.4946,43.2988,43.4946,130458.0
2018-05-16 12:00:00,44.43,44.68,44.35,44.61,348903.0,43.4946,43.7394,43.4163,43.6708,348903.0
2018-05-16 12:10:00,44.61,44.69,44.55,44.66,180010.0,43.6708,43.7491,43.6121,43.7198,180010.0
2018-05-16 12:20:00,44.65,44.68,44.5,44.66,138979.0,43.71,43.7394,43.5631,43.7198,138979.0
2018-05-16 12:30:00,44.67,44.71,44.61,44.62,99824.0,43.7296,43.7687,43.6708,43.6806,99824.0
2018-05-16 12:40:00,44.62,44.62,44.51,44.52,92720.0,43.6806,43.6806,43.5729,43.5827,92720.0
2018-05-16 12:50:00,44.52,44.69,44.52,44.65,97331.0,43.5827,43.7491,43.5827,43.71,97331.0
2018-05-16 13:00:00,44.66,44.68,44.55,44.64,103544.0,43.7198,43.7394,43.6121,43.7002,103544.0
2018-05-16 13:10:00,44.64,44.68,44.63,44.65,102038.0,43.7002,43.7394,43.6904,43.71,102038.0
2018-05-16 13:20:00,44.65,44.72,44.64,44.69,91201.0,43.71,43.7785,43.7002,43.7491,91201.0
2018-05-16 13:30:00,44.69,44.85,44.69,44.84,126533.0,43.7491,43.9058,43.7491,43.896,126533.0
2018-05-16 13:40:00,44.83,44.86,44.71,44.72,164384.0,43.8862,43.9156,43.7687,43.7785,164384.0
2018-05-16 13:50:00,44.72,44.84,44.71,44.84,132492.0,43.7785,43.896,43.7687,43.896,132492.0
2018-05-16 14:00:00,44.83,44.91,44.76,44.81,371301.0,43.8862,43.9645,43.8177,43.8666,371301.0
2018-05-16 14:10:00,44.82,44.87,44.63,44.66,149619.0,43.8764,43.9254,43.6904,43.7198,149619.0
2018-05-16 14:20:00,44.65,44.66,44.36,44.37,103321.0,43.71,43.7198,43.4261,43.4359,103321.0
2018-05-16 14:30:00,44.38,44.43,44.34,44.36,76826.0,43.4457,43.4946,43.4065,43.4261,76826.0
2018-05-16 14:40:00,44.35,44.4,44.3,44.3,104678.0,43.4163,43.4652,43.3674,43.3674,104678.0
2018-05-16 14:50:00,44.3,44.38,44.29,44.29,92145.0,43.3674,43.4457,43.3576,43.3576,92145.0
2018-05-16 15:00:00,44.29,44.3,44.14,44.14,140573.0,43.3576,43.3674,43.2107,43.2107,140573.0
2018-05-16 15:10:00,44.14,44.17,44.06,44.07,125840.0,43.2107,43.2401,43.1324,43.1422,125840.0
2018-05-16 15:20:00,44.07,44.12,44.07,44.12,112107.0,43.1422,43.1911,43.1422,43.1911,112107.0
2018-05-16 15:30:00,44.12,44.12,44.0,44.05,205353.0,43.1911,43.1911,43.0737,43.1226,205353.0
2018-05-16 15:40:00,44.05,44.1,44.0,44.03,340983.0,43.1226,43.1716,43.0737,43.103,340983.0
2018-05-16 15:50:00,44.03,44.1,43.92,44.07,721456.0,43.103,43.1716,42.9954,43.1422,721456.0
2018-05-17 09:30:00,43.9,44.34,43.84,44.2,164830.0,42.9758,43.4065,42.917,43.2695,164830.0
2018-05-17 09:40:00,44.19,44.31,43.96,44.18,293803.0,43.2597,43.3771,43.0345,43.2499,293803.0
2018-05-17 09:50:00,44.18,44.52,44.18,44.41,208858.0,43.2499,43.5827,43.2499,43.475,208858.0
2018-05-17 10:00:00,44.41,44.44,44.21,44.21,95437.0,43.475,43.5044,43.2792,43.2792,95437.0
2018-05-17 10:10:00,44.21,44.21,44.0,44.1,131623.0,43.2792,43.2792,43.0737,43.1716,131623.0
2018-05-17 10:20:00,44.1,44.2,43.91,43.94,160754.0,43.1716,43.2695,42.9856,43.0149,160754.0
2018-05-17 10:30:00,43.94,44.22,43.93,44.17,114013.0,43.0149,43.289,43.0051,43.2401,114013.0
2018-05-17 10:40:00,44.17,44.22,44.15,44.22,52516.0,43.2401,43.289,43.2205,43.289,52516.0
2018-05-17 10:50:00,44.22,44.24,44.14,44.19,72222.0,43.289,43.3086,43.2107,43.2597,72222.0
2018-05-17 11:00:00,44.19,44.25,44.18,44.21,158796.0,43.2597,43.3184,43.2499,43.2792,158796.0
2018-05-17 11:10:00,44.22,44.24,44.17,44.19,48177.0,43.289,43.3086,43.2401,43.2597,48177.0
2018-05-17 11:20:00,44.2,44.26,44.19,44.21,43004.0,43.2695,43.3282,43.2597,43.2792,43004.0
2018-05-17 11:30:00,44.21,44.21,43.98,44.05,67596.0,43.2792,43.2792,43.0541,43.1226,67596.0
2018-05-17 11:40:00,44.04,44.1,43.87,43.88,96329.0,43.1128,43.1716,42.9464,42.9562,96329.0
2018-05-17 11:50:00,43.89,43.96,43.87,43.92,81787.0,42.966,43.0345,42.9464,42.9954,81787.0
2018-05-17 12:00:00,43.92,43.92,43.81,43.83,111761.0,42.9954,42.9954,42.8877,42.9072,111761.0
2018-05-17 12:10:00,43.83,43.9,43.78,43.88,108905.0,42.9072,42.9758,42.8583,42.9562,108905.0
2018-05-17 12:20:00,43.88,43.89,43.73,43.73,45985.0,42.9562,42.966,42.8094,42.8094,45985.0
2018-05-17 12:30:00,43.74,43.83,43.72,43.76,48738.0,42.8191,42.9072,42.7996,42.8387,48738.0
2018-05-17 12:40:00,43.75,43.76,43.58,43.58,105741.0,42.8289,42.8387,42.6625,42.6625,105741.0
2018-05-17 12:50:00,43.58,43.58,43.49,43.54,119032.0,42.6625,42.6625,42.5744,42.6234,119032.0
2018-05-17 13:00:00,43.54,43.77,43.54,43.7,95133.0,42.6234,42.8485,42.6234,42.78,95133.0
2018-05-17 13:10:00,43.69,43.75,43.65,43.69,97989.0,42.7702,42.8289,42.731,42.7702,97989.0
2018-05-17 13:20:00,43.7,43.84,43.67,43.81,66961.0,42.78,42.917,42.7506,42.8877,66961.0
2018-05-17 13:30:00,43.81,43.93,43.81,43.92,53844.0,42.8877,43.0051,42.8877,42.9954,53844.0
2018-05-17 13:40:00,43.92,43.94,43.86,43.91,54417.0,42.9954,43.0149,42.9366,42.9856,54417.0
2018-05-17 13:50:00,43.92,43.96,43.85,43.9,117321.0,42.9954,43.0345,42.9268,42.9758,117321.0
2018-05-17 14:00:00,43.9,43.9,43.73,43.89,156843.0,42.9758,42.9758,42.8094,42.966,156843.0
2018-05-17 14:10:00,43.88,44.15,43.87,44.11,172674.0,42.9562,43.2205,42.9464,43.1814,172674.0
2018-05-17 14:20:00,44.1,44.1,43.95,43.95,124504.0,43.1716,43.1716,43.0247,43.0247,124504.0
2018-05-17 14:30:00,43.96,43.98,43.79,43.91,96160.0,43.0345,43.0541,42.8681,42.9856,96160.0
2018-05-17 14:40:00,43.92,44.0,43.92,43.97,72360.0,42.9954,43.0737,42.9954,43.0443,72360.0
2018-05-17 14:50:00,43.98,44.02,43.93,43.94,126029.0,43.0541,43.0932,43.0051,43.0149,126029.0
2018-05-17 15:00:00,43.94,43.96,43.87,43.88,92127.0,43.0149,43.0345,42.9464,42.9562,92127.0
2018-05-17 15:10:00,43.87,43.88,43.74,43.78,94750.0,42.9464,42.9562,42.8191,42.8583,94750.0
2018-05-17 15:20:00,43.78,43.81,43.68,43.68,158133.0,42.8583,42.8877,42.7604,42.7604,158133.0
2018-05-17 15:30:00,43.68,43.72,43.61,43.64,145279.0,42.7604,42.7996,42.6919,42.7212,145279.0
2018-05-17 15:40:00,43.65,43.68,43.56,43.67,186054.0,42.731,42.7604,42.6429,42.7506,186054.0
2018-05-17 15:50:00,43.67,43.69,43.57,43.63,395481.0,42.7506,42.7702,42.6527,42.7115,395481.0
2018-05-18 09:30:00,43.56,43.76,43.43,43.61,268826.0,42.6429,42.8387,42.5157,42.6919,268826.0
2018-05-18 09:40:00,43.6,43.61,43.47,43.54,47396.0,42.6821,42.6919,42.5548,42.6234,47396.0
2018-05-18 09:50:00,43.54,43.61,43.5,43.59,41132.0,42.6234,42.6919,42.5842,42.6723,41132.0
2018-05-18 10:00:00,43.58,43.63,43.32,43.39,91989.0,42.6625,42.7115,42.408,42.4765,91989.0
2018-05-18 10:10:00,43.39,43.39,43.13,43.27,106696.0,42.4765,42.4765,42.222,42.359,106696.0
2018-05-18 10:20:00,43.28,43.33,43.26,43.28,66500.0,42.3688,42.4178,42.3492,42.3688,66500.0
2018-05-18 10:30:00,43.29,43.3,43.12,43.13,87210.0,42.3786,42.3884,42.2122,42.222,87210.0
2018-05-18 10:40:00,43.13,43.36,43.1,43.36,56185.0,42.222,42.4471,42.1926,42.4471,56185.0
2018-05-18 10:50:00,43.37,43.48,43.3,43.32,94469.0,42.4569,42.5646,42.3884,42.408,94469.0
2018-05-18 11:00:00,43.32,43.36,43.25,43.31,37020.0,42.408,42.4471,42.3395,42.3982,37020.0
2018-05-18 11:10:00,43.31,43.42,43.26,43.34,238864.0,42.3982,42.5059,42.3492,42.4276,238864.0
2018-05-18 11:20:00,43.34,43.37,43.03,43.04,104115.0,42.4276,42.4569,42.1241,42.1339,104115.0
2018-05-18 11:30:00,43.04,43.29,43.04,43.27,53619.0,42.1339,42.3786,42.1339,42.359,53619.0
2018-05-18 11:40:00,43.27,43.33,43.18,43.21,53620.0,42.359,42.4178,42.2709,42.3003,53620.0
2018-05-18 11:50:00,43.2,43.31,43.19,43.26,51273.0,42.2905,42.3982,42.2807,42.3492,51273.0
2018-05-18 12:00:00,43.26,43.27,43.14,43.15,31361.0,42.3492,42.359,42.2318,42.2416,31361.0
2018-05-18 12:10:00,43.15,43.18,43.07,43.13,83897.0,42.2416,42.2709,42.1632,42.222,83897.0
2018-05-18 12:20:00,43.13,43.21,43.11,43.19,41122.0,42.222,42.3003,42.2024,42.2807,41122.0
2018-05-18 12:30:00,43.19,43.2,43.1,43.16,41305.0,42.2807,42.2905,42.1926,42.2514,41305.0
2018-05-18 12:40:00,43.17,43.24,43.17,43.21,41361.0,42.2611,42.3297,42.2611,42.3003,41361.0
2018-05-18 12:50:00,43.21,43.28,43.16,43.26,41982.0,42.3003,42.3688,42.2514,42.3492,41982.0
2018-05-18 13:00:00,43.26,43.28,43.21,43.23,26615.0,42.3492,42.3688,42.3003,42.3199,26615.0
2018-05-18 13:10:00,43.23,43.3,43.22,43.26,36857.0,42.3199,42.3884,42.3101,42.3492,36857.0
2018-05-18 13:20:00,43.26,43.32,43.23,43.24,48784.0,42.3492,42.408,42.3199,42.3297,48784.0
2018-05-18 13:30:00,43.25,43.27,43.24,43.27,36163.0,42.3395,42.359,42.3297,42.359,36163.0
2018-05-18 13:40:00,43.27,43.28,43.24,43.27,21786.0,42.359,42.3688,42.3297,42.359,21786.0
2018-05-18 13:50:00,43.26,43.3,43.24,43.27,27537.0,42.3492,42.3884,42.3297,42.359,27537.0
2018-05-18 14:00:00,43.27,43.29,43.25,43.29,28399.0,42.359,42.3786,42.3395,42.3786,28399.0
2018-05-18 14:10:00,43.29,43.43,43.27,43.42,46241.0,42.3786,42.5157,42.359,42.5059,46241.0
2018-05-18 14:20:00,43.41,43.58,43.39,43.58,221260.0,42.4961,42.6625,42.4765,42.6625,221260.0
2018-05-18 14:30:00,43.58,43.59,43.42,43.45,116239.0,42.6625,42.6723,42.5059,42.5352,116239.0
2018-05-18 14:40:00,43.45,43.48,43.35,43.35,37756.0,42.5352,42.5646,42.4374,42.4374,37756.0
2018-05-18 14:50:00,43.36,43.4,43.33,43.38,45654.0,42.4471,42.4863,42.4178,42.4667,45654.0
2018-05-18 15:00:00,43.38,43.43,43.33,43.39,98612.0,42.4667,42.5157,42.4178,42.4765,98612.0
2018-05-18 15:10:00,43.38,43.4,43.35,43.35,44369.0,42.4667,42.4863,42.4374,42.4374,44369.0
2018-05-18 15:20:00,43.36,43.38,43.31,43.31,91285.0,42.4471,42.4667,42.3982,42.3982,91285.0
2018-05-18 15:30:00,43.31,43.38,43.27,43.36,97051.0,42.3982,42.4667,42.359,42.4471,97051.0
2018-05-18 15:40:00,43.37,43.4,43.35,43.4,148130.0,42.4569,42.4863,42.4374,42.4863,148130.0
2018-05-18 15:50:00,43.39,43.43,43.34,43.39,350160.0,42.4765,42.5157,42.4276,42.4765,350160.0
2018-05-21 09:30:00,43.74,44.24,43.63,44.15,186281.0,42.8191,43.3086,42.7115,43.2205,186281.0
2018-05-21 09:40:00,44.16,44.26,43.99,44.13,120929.0,43.2303,43.3282,43.0639,43.2009,120929.0
2018-05-21 09:50:00,44.15,44.29,44.04,44.27,106362.0,43.2205,43.3576,43.1128,43.338,106362.0
2018-05-21 10:00:00,44.27,44.33,44.24,44.27,82134.0,43.338,43.3967,43.3086,43.338,82134.0
2018-05-21 10:10:00,44.27,44.46,44.27,44.46,88504.0,43.338,43.524,43.338,43.524,88504.0
2018-05-21 10:20:00,44.46,44.6,44.45,44.55,114316.0,43.524,43.661,43.5142,43.6121,114316.0
2018-05-21 10:30:00,44.54,44.58,44.39,44.48,109660.0,43.6023,43.6415,43.4555,43.5436,109660.0
2018-05-21 10:40:00,44.49,44.61,44.36,44.36,159298.0,43.5534,43.6708,43.4261,43.4261,159298.0
2018-05-21 10:50:00,44.36,44.39,44.25,44.36,109599.0,43.4261,43.4555,43.3184,43.4261,109599.0
2018-05-21 11:00:00,44.37,44.37,44.24,44.27,45719.0,43.4359,43.4359,43.3086,43.338,45719.0
2018-05-21 11:10:00,44.26,44.43,44.26,44.41,73735.0,43.3282,43.4946,43.3282,43.475,73735.0
2018-05-21 11:20:00,44.41,44.44,44.33,44.38,83570.0,43.475,43.5044,43.3967,43.4457,83570.0
2018-05-21 11:30:00,44.38,44.42,44.28,44.34,66376.0,43.4457,43.4848,43.3478,43.4065,66376.0
2018-05-21 11:40:00,44.34,44.45,44.28,44.42,52523.0,43.4065,43.5142,43.3478,43.4848,52523.0
2018-05-21 11:50:00,44.42,44.48,44.41,44.47,47716.0,43.4848,43.5436,43.475,43.5338,47716.0
2018-05-21 12:00:00,44.48,44.49,44.37,44.44,42610.0,43.5436,43.5534,43.4359,43.5044,42610.0
2018-05-21 12:10:00,44.44,44.67,44.44,44.58,111661.0,43.5044,43.7296,43.5044,43.6415,111661.0
2018-05-21 12:20:00,44.58,44.59,44.47,44.54,30657.0,43.6415,43.6512,43.5338,43.6023,30657.0
2018-05-21 12:30:00,44.54,44.8,44.5,44.7,135236.0,43.6023,43.8568,43.5631,43.7589,135236.0
2018-05-21 12:40:00,44.68,44.76,44.6,44.62,97415.0,43.7394,43.8177,43.661,43.6806,97415.0
2018-05-21 12:50:00,44.62,44.75,44.61,44.66,66449.0,43.6806,43.8079,43.6708,43.7198,66449.0
2018-05-21 13:00:00,44.67,44.69,44.6,44.65,120129.0,43.7296,43.7491,43.661,43.71,120129.0
2018-05-21 13:10:00,44.64,44.69,44.57,44.64,128468.0,43.7002,43.7491,43.6317,43.7002,128468.0
2018-05-21 13:20:00,44.64,44.73,44.63,44.66,67676.0,43.7002,43.7883,43.6904,43.7198,67676.0
2018-05-21 13:30:00,44.67,44.7,44.62,44.64,42690.0,43.7296,43.7589,43.6806,43.7002,42690.0
2018-05-21 13:40:00,44.64,44.72,44.63,44.67,35885.0,43.7002,43.7785,43.6904,43.7296,35885.0
2018-05-21 13:50:00,44.67,44.68,44.58,44.6,44758.0,43.7296,43.7394,43.6415,43.661,44758.0
2018-05-21 14:00:00,44.6,44.64,44.56,44.62,29655.0,43.661,43.7002,43.6219,43.6806,29655.0
2018-05-21 14:10:00,44.62,44.64,44.47,44.49,72668.0,43.6806,43.7002,43.5338,43.5534,72668.0
2018-05-21 14:20:00,44.48,44.49,44.41,44.42,48746.0,43.5436,43.5534,43.475,43.4848,48746.0
2018-05-21 14:30:00,44.4,44.4,44.32,44.36,43751.0,43.4652,43.4652,43.3869,43.4261,43751.0
2018-05-21 14:40:00,44.37,44.43,44.34,44.39,45208.0,43.4359,43.4946,43.4065,43.4555,45208.0
2018-05-21 14:50:00,44.41,44.48,44.4,44.47,59195.0,43.475,43.5436,43.4652,43.5338,59195.0
2018-05-21 15:00:00,44.48,44.48,44.38,44.4,49586.0,43.5436,43.5436,43.4457,43.4652,49586.0
2018-05-21 15:10:00,44.4,44.47,44.38,44.45,51312.0,43.4652,43.5338,43.4457,43.5142,51312.0
2018-05-21 15:20:00,44.44,44.47,44.34,44.34,65254.0,43.5044,43.5338,43.4065,43.4065,65254.0
2018-05-21 15:30:00,44.35,44.35,44.21,44.25,117801.0,43.4163,43.4163,43.2792,43.3184,117801.0
2018-05-21 15:40:00,44.24,44.3,44.24,44.25,217103.0,43.3086,43.3674,43.3086,43.3184,217103.0
2018-05-21 15:50:00,44.26,44.29,44.2,44.29,347951.0,43.3282,43.3576,43.2695,43.3576,347951.0
2018-05-22 09:30:00,44.5,45.04,44.41,44.58,429385.0,43.5631,44.0918,43.475,43.6415,429385.0
2018-05-22 09:40:00,44.59,44.68,44.18,44.31,479671.0,43.6512,43.7394,43.2499,43.3771,479671.0
2018-05-22 09:50:00,44.32,44.32,43.97,44.02,246940.0,43.3869,43.3869,43.0443,43.0932,246940.0
2018-05-22 10:00:00,44.02,44.47,44.02,44.4,168521.0,43.0932,43.5338,43.0932,43.4652,168521.0
2018-05-22 10:10:00,44.4,44.45,44.09,44.12,141658.0,43.4652,43.5142,43.1618,43.1911,141658.0
2018-05-22 10:20:00,44.11,44.29,44.05,44.06,136730.0,43.1814,43.3576,43.1226,43.1324,136730.0
2018-05-22 10:30:00,44.07,44.08,43.81,43.82,139151.0,43.1422,43.152,42.8877,42.8975,139151.0
2018-05-22 10:40:00,43.83,43.94,43.81,43.83,122902.0,42.9072,43.0149,42.8877,42.9072,122902.0
2018-05-22 10:50:00,43.81,43.85,43.75,43.76,149564.0,42.8877,42.9268,42.8289,42.8387,149564.0
2018-05-22 11:00:00,43.77,43.84,43.67,43.69,111051.0,42.8485,42.917,42.7506,42.7702,111051.0
2018-05-22 11:10:00,43.69,43.85,43.66,43.83,199744.0,42.7702,42.9268,42.7408,42.9072,199744.0
2018-05-22 11:20:00,43.83,43.86,43.71,43.72,77870.0,42.9072,42.9366,42.7898,42.7996,77870.0
2018-05-22 11:30:00,43.72,43.72,43.44,43.57,105749.0,42.7996,42.7996,42.5255,42.6527,105749.0
2018-05-22 11:40:00,43.58,43.58,43.3,43.3,169864.0,42.6625,42.6625,42.3884,42.3884,169864.0
2018-05-22 11:50:00,43.32,43.45,43.31,43.36,76831.0,42.408,42.5352,42.3982,42.4471,76831.0
2018-05-22 12:00:00,43.36,43.36,43.19,43.23,118470.0,42.4471,42.4471,42.2807,42.3199,118470.0
2018-05-22 12:10:00,43.22,43.23,43.07,43.07,99684.0,42.3101,42.3199,42.1632,42.1632,99684.0
2018-05-22 12:20:00,43.07,43.14,42.93,43.01,202732.0,42.1632,42.2318,42.0262,42.1045,202732.0
2018-05-22 12:30:00,43.0,43.16,42.88,43.05,116419.0,42.0947,42.2514,41.9772,42.1437,116419.0
2018-05-22 12:40:00,43.06,43.1,43.02,43.09,75069.0,42.1535,42.1926,42.1143,42.1828,75069.0
2018-05-22 12:50:00,43.1,43.11,42.96,42.96,135013.0,42.1926,42.2024,42.0556,42.0556,135013.0
2018-05-22 13:00:00,42.97,43.01,42.95,42.97,48728.0,42.0654,42.1045,42.0458,42.0654,48728.0
2018-05-22 13:10:00,42.98,43.05,42.92,42.96,75373.0,42.0751,42.1437,42.0164,42.0556,75373.0
2018-05-22 13:20:00,42.97,43.01,42.94,42.99,52370.0,42.0654,42.1045,42.036,42.0849,52370.0
2018-05-22 13:30:00,42.99,42.99,42.93,42.95,33594.0,42.0849,42.0849,42.0262,42.0458,33594.0
2018-05-22 13:40:00,42.95,42.99,42.93,42.96,41197.0,42.0458,42.0849,42.0262,42.0556,41197.0
2018-05-22 13:50:00,42.96,43.07,42.96,43.02,148188.0,42.0556,42.1632,42.0556,42.1143,148188.0
2018-05-22 14:00:00,43.02,43.06,42.98,43.03,61379.0,42.1143,42.1535,42.0751,42.1241,61379.0
2018-05-22 14:10:00,43.03,43.06,43.03,43.05,74973.0,42.1241,42.1535,42.1241,42.1437,74973.0
2018-05-22 14:20:00,43.04,43.05,42.99,43.03,64750.0,42.1339,42.1437,42.0849,42.1241,64750.0
2018-05-22 14:30:00,43.03,43.13,43.02,43.04,58300.0,42.1241,42.222,42.1143,42.1339,58300.0
2018-05-22 14:40:00,43.03,43.07,43.03,43.05,41813.0,42.1241,42.1632,42.1241,42.1437,41813.0
2018-05-22 14:50:00,43.06,43.07,43.0,43.03,39760.0,42.1535,42.1632,42.0947,42.1241,39760.0
2018-05-22 15:00:00,43.03,43.09,43.01,43.07,167454.0,42.1241,42.1828,42.1045,42.1632,167454.0
2018-05-22 15:10:00,43.08,43.08,43.0,43.02,92658.0,42.173,42.173,42.0947,42.1143,92658.0
2018-05-22 15:20:00,43.01,43.05,42.97,43.01,105426.0,42.1045,42.1437,42.0654,42.1045,105426.0
2018-05-22 15:30:00,43.01,43.02,42.95,42.98,170342.0,42.1045,42.1143,42.0458,42.0751,170342.0
2018-05-22 15:40:00,42.97,42.97,42.83,42.88,212361.0,42.0654,42.0654,41.9283,41.9772,212361.0
2018-05-22 15:50:00,42.87,42.91,42.84,42.87,473775.0,41.9675,42.0066,41.9381,41.9675,473775.0
2018-05-23 09:30:00,42.65,42.76,42.43,42.56,154958.0,41.7521,41.8598,41.5367,41.664,154958.0
2018-05-23 09:40:00,42.55,42.66,42.32,42.37,90846.0,41.6542,41.7619,41.429,41.478,90846.0
2018-05-23 09:50:00,42.38,42.57,42.27,42.55,119232.0,41.4878,41.6738,41.3801,41.6542,119232.0
2018-05-23 10:00:00,42.54,42.6,42.39,42.48,143690.0,41.6444,41.7031,41.4976,41.5857,143690.0
2018-05-23 10:10:00,42.47,42.62,42.4,42.44,166364.0,41.5759,41.7227,41.5074,41.5465,166364.0
2018-05-23 10:20:00,42.43,42.51,42.31,42.49,64527.0,41.5367,41.615,41.4192,41.5955,64527.0
2018-05-23 10:30:00,42.49,42.77,42.49,42.76,93741.0,41.5955,41.8696,41.5955,41.8598,93741.0
2018-05-23 10:40:00,42.77,42.77,42.61,42.62,55261.0,41.8696,41.8696,41.7129,41.7227,55261.0
2018-05-23 10:50:00,42.61,42.68,42.55,42.57,41356.0,41.7129,41.7815,41.6542,41.6738,41356.0
2018-05-23 11:00:00,42.56,42.64,42.52,42.59,45171.0,41.664,41.7423,41.6248,41.6934,45171.0
2018-05-23 11:10:00,42.59,42.82,42.57,42.76,90506.0,41.6934,41.9185,41.6738,41.8598,90506.0
2018-05-23 11:20:00,42.76,42.77,42.67,42.73,40711.0,41.8598,41.8696,41.7717,41.8304,40711.0
2018-05-23 11:30:00,42.73,42.77,42.63,42.63,52627.0,41.8304,41.8696,41.7325,41.7325,52627.0
2018-05-23 11:40:00,42.62,42.68,42.61,42.66,29128.0,41.7227,41.7815,41.7129,41.7619,29128.0
2018-05-23 11:50:00,42.66,42.7,42.41,42.41,94581.0,41.7619,41.801,41.5171,41.5171,94581.0
2018-05-23 12:00:00,42.41,42.5,42.4,42.5,109414.0,41.5171,41.6052,41.5074,41.6052,109414.0
2018-05-23 12:10:00,42.5,42.5,42.4,42.44,34792.0,41.6052,41.6052,41.5074,41.5465,34792.0
2018-05-23 12:20:00,42.44,42.45,42.37,42.38,27132.0,41.5465,41.5563,41.478,41.4878,27132.0
2018-05-23 12:30:00,42.37,42.45,42.37,42.43,219572.0,41.478,41.5563,41.478,41.5367,219572.0
2018-05-23 12:40:00,42.43,42.5,42.38,42.47,119173.0,41.5367,41.6052,41.4878,41.5759,119173.0
2018-05-23 12:50:00,42.47,42.51,42.42,42.49,68501.0,41.5759,41.615,41.5269,41.5955,68501.0
2018-05-23 13:00:00,42.48,42.5,42.43,42.48,76973.0,41.5857,41.6052,41.5367,41.5857,76973.0
2018-05-23 13:10:00,42.47,42.53,42.45,42.52,42859.0,41.5759,41.6346,41.5563,41.6248,42859.0
2018-05-23 13:20:00,42.52,42.53,42.46,42.49,45564.0,41.6248,41.6346,41.5661,41.5955,45564.0
2018-05-23 13:30:00,42.49,42.52,42.45,42.46,34618.0,41.5955,41.6248,41.5563,41.5661,34618.0
2018-05-23 13:40:00,42.47,42.53,42.45,42.49,33922.0,41.5759,41.6346,41.5563,41.5955,33922.0
2018-05-23 13:50:00,42.49,42.56,42.38,42.54,124793.0,41.5955,41.664,41.4878,41.6444,124793.0
2018-05-23 14:00:00,42.53,42.67,42.45,42.64,118524.0,41.6346,41.7717,41.5563,41.7423,118524.0
2018-05-23 14:10:00,42.64,42.78,42.63,42.73,61894.0,41.7423,41.8794,41.7325,41.8304,61894.0
2018-05-23 14:20:00,42.72,42.87,42.71,42.72,69978.0,41.8206,41.9675,41.8108,41.8206,69978.0
2018-05-23 14:30:00,42.73,42.76,42.66,42.68,44250.0,41.8304,41.8598,41.7619,41.7815,44250.0
2018-05-23 14:40:00,42.68,42.73,42.66,42.68,31749.0,41.7815,41.8304,41.7619,41.7815,31749.0
2018-05-23 14:50:00,42.67,42.73,42.65,42.69,28913.0,41.7717,41.8304,41.7521,41.7912,28913.0
2018-05-23 15:00:00,42.68,42.77,42.68,42.75,35453.0,41.7815,41.8696,41.7815,41.85,35453.0
2018-05-23 15:10:00,42.76,42.83,42.75,42.83,55371.0,41.8598,41.9283,41.85,41.9283,55371.0
2018-05-23 15:20:00,42.83,42.85,42.81,42.84,46089.0,41.9283,41.9479,41.9087,41.9381,46089.0
2018-05-23 15:30:00,42.84,42.85,42.77,42.77,58285.0,41.9381,41.9479,41.8696,41.8696,58285.0
2018-05-23 15:40:00,42.78,42.83,42.71,42.75,172711.0,41.8794,41.9283,41.8108,41.85,172711.0
2018-05-23 15:50:00,42.75,42.83,42.74,42.8,384936.0,41.85,41.9283,41.8402,41.8989,384936.0
2018-05-24 09:30:00,42.94,43.13,42.91,43.05,125593.0,42.036,42.222,42.0066,42.1437,125593.0
2018-05-24 09:40:00,43.05,43.19,42.87,42.87,141949.0,42.1437,42.2807,41.9675,41.9675,141949.0
2018-05-24 09:50:00,42.86,42.95,42.75,42.94,182205.0,41.9577,42.0458,41.85,42.036,182205.0
2018-05-24 10:00:00,42.94,43.05,42.89,43.03,94774.0,42.036,42.1437,41.987,42.1241,94774.0
2018-05-24 10:10:00,43.04,43.15,42.93,42.94,96482.0,42.1339,42.2416,42.0262,42.036,96482.0
2018-05-24 10:20:00,42.95,43.02,42.94,42.97,49419.0,42.0458,42.1143,42.036,42.0654,49419.0
2018-05-24 10:30:00,42.97,43.02,42.85,43.01,73748.0,42.0654,42.1143,41.9479,42.1045,73748.0
2018-05-24 10:40:00,43.01,43.01,42.92,42.94,35275.0,42.1045,42.1045,42.0164,42.036,35275.0
2018-05-24 10:50:00,42.95,43.01,42.83,42.87,75594.0,42.0458,42.1045,41.9283,41.9675,75594.0
2018-05-24 11:00:00,42.87,43.06,42.86,43.05,69384.0,41.9675,42.1535,41.9577,42.1437,69384.0
2018-05-24 11:10:00,43.07,43.34,43.06,43.34,85729.0,42.1632,42.4276,42.1535,42.4276,85729.0
2018-05-24 11:20:00,43.34,43.42,43.32,43.42,108386.0,42.4276,42.5059,42.408,42.5059,108386.0
2018-05-24 11:30:00,43.41,43.59,43.41,43.59,113245.0,42.4961,42.6723,42.4961,42.6723,113245.0
2018-05-24 11:40:00,43.59,43.65,43.55,43.6,123904.0,42.6723,42.731,42.6331,42.6821,123904.0
2018-05-24 11:50:00,43.59,43.71,43.5,43.71,95675.0,42.6723,42.7898,42.5842,42.7898,95675.0
2018-05-24 12:00:00,43.71,43.79,43.64,43.65,125252.0,42.7898,42.8681,42.7212,42.731,125252.0
2018-05-24 12:10:00,43.65,43.66,43.59,43.61,58947.0,42.731,42.7408,42.6723,42.6919,58947.0
2018-05-24 12:20:00,43.6,43.73,43.6,43.63,66800.0,42.6821,42.8094,42.6821,42.7115,66800.0
2018-05-24 12:30:00,43.64,43.67,43.6,43.64,55606.0,42.7212,42.7506,42.6821,42.7212,55606.0
2018-05-24 12:40:00,43.63,43.64,43.53,43.55,92166.0,42.7115,42.7212,42.6136,42.6331,92166.0
2018-05-24 12:50:00,43.57,43.62,43.54,43.62,34061.0,42.6527,42.7017,42.6234,42.7017,34061.0
2018-05-24 13:00:00,43.62,43.76,43.62,43.75,60599.0,42.7017,42.8387,42.7017,42.8289,60599.0
2018-05-24 13:10:00,43.75,43.83,43.72,43.83,58884.0,42.8289,42.9072,42.7996,42.9072,58884.0
2018-05-24 13:20:00,43.83,43.89,43.77,43.79,86003.0,42.9072,42.966,42.8485,42.8681,86003.0
2018-05-24 13:30:00,43.79,43.84,43.72,43.75,71825.0,42.8681,42.917,42.7996,42.8289,71825.0
2018-05-24 13:40:00,43.75,43.85,43.75,43.78,44368.0,42.8289,42.9268,42.8289,42.8583,44368.0
2018-05-24 13:50:00,43.79,43.79,43.67,43.69,39938.0,42.8681,42.8681,42.7506,42.7702,39938.0
2018-05-24 14:00:00,43.69,43.73,43.63,43.7,61978.0,42.7702,42.8094,42.7115,42.78,61978.0
2018-05-24 14:10:00,43.7,43.71,43.66,43.71,46841.0,42.78,42.7898,42.7408,42.7898,46841.0
2018-05-24 14:20:00,43.71,43.77,43.67,43.7,62608.0,42.7898,42.8485,42.7506,42.78,62608.0
2018-05-24 14:30:00,43.69,43.72,43.63,43.66,64441.0,42.7702,42.7996,42.7115,42.7408,64441.0
2018-05-24 14:40:00,43.67,43.67,43.47,43.48,51194.0,42.7506,42.7506,42.5548,42.5646,51194.0
2018-05-24 14:50:00,43.47,43.54,43.45,43.5,48037.0,42.5548,42.6234,42.5352,42.5842,48037.0
2018-05-24 15:00:00,43.5,43.5,43.41,43.48,64576.0,42.5842,42.5842,42.4961,42.5646,64576.0
2018-05-24 15:10:00,43.48,43.54,43.46,43.53,42075.0,42.5646,42.6234,42.545,42.6136,42075.0
2018-05-24 15:20:00,43.53,43.64,43.52,43.59,60115.0,42.6136,42.7212,42.6038,42.6723,60115.0
2018-05-24 15:30:00,43.59,43.65,43.58,43.64,108599.0,42.6723,42.731,42.6625,42.7212,108599.0
2018-05-24 15:40:00,43.64,43.67,43.6,43.62,108259.0,42.7212,42.7506,42.6821,42.7017,108259.0
2018-05-24 15:50:00,43.62,43.64,43.48,43.56,319211.0,42.7017,42.7212,42.5646,42.6429,319211.0
2018-05-25 09:30:00,43.82,44.17,43.8,44.14,278719.0,42.8975,43.2401,42.8779,43.2107,278719.0
2018-05-25 09:40:00,44.14,44.72,43.96,44.7,212610.0,43.2107,43.7785,43.0345,43.7589,212610.0
2018-05-25 09:50:00,44.7,45.08,44.56,44.87,453495.0,43.7589,44.1309,43.6219,43.9254,453495.0
2018-05-25 10:00:00,44.87,45.03,44.74,45.02,359751.0,43.9254,44.082,43.7981,44.0722,359751.0
2018-05-25 10:10:00,45.02,45.38,44.98,45.34,343813.0,44.0722,44.4246,44.033,44.3855,343813.0
2018-05-25 10:20:00,45.33,45.65,45.31,45.45,473803.0,44.3757,44.6889,44.3561,44.4931,473803.0
2018-05-25 10:30:00,45.45,45.82,45.41,45.77,419909.0,44.4931,44.8554,44.454,44.8064,419909.0
2018-05-25 10:40:00,45.76,45.76,45.38,45.39,278312.0,44.7966,44.7966,44.4246,44.4344,278312.0
2018-05-25 10:50:00,45.39,45.43,45.25,45.33,188011.0,44.4344,44.4736,44.2974,44.3757,188011.0
2018-05-25 11:00:00,45.32,45.49,45.26,45.4,140381.0,44.3659,44.5323,44.3071,44.4442,140381.0
2018-05-25 11:10:00,45.4,45.42,45.24,45.3,124471.0,44.4442,44.4638,44.2876,44.3463,124471.0
2018-05-25 11:20:00,45.3,45.38,45.24,45.33,62607.0,44.3463,44.4246,44.2876,44.3757,62607.0
2018-05-25 11:30:00,45.33,45.45,45.27,45.45,64857.0,44.3757,44.4931,44.3169,44.4931,64857.0
2018-05-25 11:40:00,45.46,45.49,45.36,45.43,86685.0,44.5029,44.5323,44.405,44.4736,86685.0
2018-05-25 11:50:00,45.42,45.42,45.27,45.37,59072.0,44.4638,44.4638,44.3169,44.4148,59072.0
2018-05-25 12:00:00,45.35,45.36,45.3,45.35,71310.0,44.3952,44.405,44.3463,44.3952,71310.0
2018-05-25 12:10:00,45.35,45.43,45.32,45.43,47175.0,44.3952,44.4736,44.3659,44.4736,47175.0
2018-05-25 12:20:00,45.43,45.49,45.4,45.45,54667.0,44.4736,44.5323,44.4442,44.4931,54667.0
2018-05-25 12:30:00,45.45,45.55,45.44,45.55,77749.0,44.4931,44.591,44.4834,44.591,77749.0
2018-05-25 12:40:00,45.55,45.55,45.39,45.41,80321.0,44.591,44.591,44.4344,44.454,80321.0
2018-05-25 12:50:00,45.41,45.48,45.35,45.36,90152.0,44.454,44.5225,44.3952,44.405,90152.0
2018-05-25 13:00:00,45.36,45.37,45.24,45.28,58567.0,44.405,44.4148,44.2876,44.3267,58567.0
2018-05-25 13:10:00,45.27,45.28,45.05,45.06,67233.0,44.3169,44.3267,44.1016,44.1114,67233.0
2018-05-25 13:20:00,45.05,45.05,44.94,44.97,72082.0,44.1016,44.1016,43.9939,44.0232,72082.0
2018-05-25 13:30:00,44.97,44.97,44.81,44.83,76305.0,44.0232,44.0232,43.8666,43.8862,76305.0
2018-05-25 13:40:00,44.83,44.83,44.75,44.8,51380.0,43.8862,43.8862,43.8079,43.8568,51380.0
2018-05-25 13:50:00,44.8,44.81,44.72,44.77,65949.0,43.8568,43.8666,43.7785,43.8275,65949.0
2018-05-25 14:00:00,44.77,44.93,44.75,44.93,83652.0,43.8275,43.9841,43.8079,43.9841,83652.0
2018-05-25 14:10:00,44.93,45.02,44.92,45.01,42126.0,43.9841,44.0722,43.9743,44.0624,42126.0
2018-05-25 14:20:00,45.02,45.02,44.94,44.98,52120.0,44.0722,44.0722,43.9939,44.033,52120.0
2018-05-25 14:30:00,44.98,44.99,44.93,44.95,44517.0,44.033,44.0428,43.9841,44.0037,44517.0
2018-05-25 14:40:00,44.94,44.94,44.8,44.85,51172.0,43.9939,43.9939,43.8568,43.9058,51172.0
2018-05-25 14:50:00,44.84,44.89,44.81,44.81,30293.0,43.896,43.9449,43.8666,43.8666,30293.0
2018-05-25 15:00:00,44.81,44.82,44.76,44.8,49541.0,43.8666,43.8764,43.8177,43.8568,49541.0
2018-05-25 15:10:00,44.79,44.86,44.76,44.85,54651.0,43.847,43.9156,43.8177,43.9058,54651.0
2018-05-25 15:20:00,44.86,44.87,44.77,44.84,51865.0,43.9156,43.9254,43.8275,43.896,51865.0
2018-05-25 15:30:00,44.84,44.91,44.82,44.86,90909.0,43.896,43.9645,43.8764,43.9156,90909.0
2018-05-25 15:40:00,44.86,44.87,44.77,44.78,192552.0,43.9156,43.9254,43.8275,43.8372,192552.0
2018-05-25 15:50:00,44.79,44.92,44.75,44.91,477833.0,43.847,43.9743,43.8079,43.9645,477833.0
2018-05-29 09:30:00,44.65,45.15,44.32,44.41,296688.0,43.71,44.1995,43.3869,43.475,296688.0
2018-05-29 09:40:00,44.41,44.52,43.63,43.84,275753.0,43.475,43.5827,42.7115,42.917,275753.0
2018-05-29 09:50:00,43.85,44.17,43.84,44.17,127380.0,42.9268,43.2401,42.917,43.2401,127380.0
2018-05-29 10:00:00,44.17,44.26,44.12,44.21,109145.0,43.2401,43.3282,43.1911,43.2792,109145.0
2018-05-29 10:10:00,44.21,44.21,44.0,44.12,127865.0,43.2792,43.2792,43.0737,43.1911,127865.0
2018-05-29 10:20:00,44.13,44.4,44.12,44.32,136443.0,43.2009,43.4652,43.1911,43.3869,136443.0
2018-05-29 10:30:00,44.3,44.3,44.03,44.13,65853.0,43.3674,43.3674,43.103,43.2009,65853.0
2018-05-29 10:40:00,44.14,44.16,43.98,44.06,60470.0,43.2107,43.2303,43.0541,43.1324,60470.0
2018-05-29 10:50:00,44.06,44.28,44.06,44.2,53034.0,43.1324,43.3478,43.1324,43.2695,53034.0
2018-05-29 11:00:00,44.18,44.2,44.11,44.14,40409.0,43.2499,43.2695,43.1814,43.2107,40409.0
2018-05-29 11:10:00,44.15,44.29,44.15,44.17,27152.0,43.2205,43.3576,43.2205,43.2401,27152.0
2018-05-29 11:20:00,44.17,44.28,44.14,44.21,61795.0,43.2401,43.3478,43.2107,43.2792,61795.0
2018-05-29 11:30:00,44.21,44.24,43.89,43.92,97733.0,43.2792,43.3086,42.966,42.9954,97733.0
2018-05-29 11:40:00,43.91,43.91,43.72,43.78,81916.0,42.9856,42.9856,42.7996,42.8583,81916.0
2018-05-29 11:50:00,43.79,43.87,43.77,43.79,34175.0,42.8681,42.9464,42.8485,42.8681,34175.0
2018-05-29 12:00:00,43.77,43.77,43.6,43.63,91849.0,42.8485,42.8485,42.6821,42.7115,91849.0
2018-05-29 12:10:00,43.63,43.66,43.47,43.56,80851.0,42.7115,42.7408,42.5548,42.6429,80851.0
2018-05-29 12:20:00,43.57,43.67,43.55,43.56,44100.0,42.6527,42.7506,42.6331,42.6429,44100.0
2018-05-29 12:30:00,43.57,43.75,43.54,43.69,55633.0,42.6527,42.8289,42.6234,42.7702,55633.0
2018-05-29 12:40:00,43.7,43.78,43.62,43.75,32202.0,42.78,42.8583,42.7017,42.8289,32202.0
2018-05-29 12:50:00,43.75,43.78,43.68,43.74,40553.0,42.8289,42.8583,42.7604,42.8191,40553.0
2018-05-29 13:00:00,43.73,43.74,43.62,43.63,33332.0,42.8094,42.8191,42.7017,42.7115,33332.0
2018-05-29 13:10:00,43.63,43.7,43.56,43.59,91904.0,42.7115,42.78,42.6429,42.6723,91904.0
2018-05-29 13:20:00,43.59,43.65,43.52,43.6,57566.0,42.6723,42.731,42.6038,42.6821,57566.0
2018-05-29 13:30:00,43.59,43.63,43.46,43.46,49449.0,42.6723,42.7115,42.545,42.545,49449.0
2018-05-29 13:40:00,43.46,43.57,43.41,43.55,96748.0,42.545,42.6527,42.4961,42.6331,96748.0
2018-05-29 13:50:00,43.54,43.56,43.4,43.42,52814.0,42.6234,42.6429,42.4863,42.5059,52814.0
2018-05-29 14:00:00,43.42,43.42,43.22,43.33,80010.0,42.5059,42.5059,42.3101,42.4178,80010.0
2018-05-29 14:10:00,43.33,43.46,43.28,43.41,48403.0,42.4178,42.545,42.3688,42.4961,48403.0
2018-05-29 14:20:00,43.41,43.42,43.3,43.42,61798.0,42.4961,42.5059,42.3884,42.5059,61798.0
2018-05-29 14:30:00,43.42,43.46,43.36,43.36,31902.0,42.5059,42.545,42.4471,42.4471,31902.0
2018-05-29 14:40:00,43.36,43.42,43.31,43.39,43459.0,42.4471,42.5059,42.3982,42.4765,43459.0
2018-05-29 14:50:00,43.39,43.41,43.34,43.39,35562.0,42.4765,42.4961,42.4276,42.4765,35562.0
2018-05-29 15:00:00,43.39,43.49,43.38,43.43,45482.0,42.4765,42.5744,42.4667,42.5157,45482.0
2018-05-29 15:10:00,43.43,43.47,43.34,43.4,59952.0,42.5157,42.5548,42.4276,42.4863,59952.0
2018-05-29 15:20:00,43.39,43.46,43.36,43.41,53069.0,42.4765,42.545,42.4471,42.4961,53069.0
2018-05-29 15:30:00,43.42,43.59,43.38,43.5,116079.0,42.5059,42.6723,42.4667,42.5842,116079.0
2018-05-29 15:40:00,43.49,43.62,43.46,43.5,181575.0,42.5744,42.7017,42.545,42.5842,181575.0
2018-05-29 15:50:00,43.51,43.63,43.5,43.6,454507.0,42.594,42.7115,42.5842,42.6821,454507.0
2018-05-30 09:30:00,43.68,43.83,43.05,43.3,294650.0,42.7604,42.9072,42.1437,42.3884,294650.0
2018-05-30 09:40:00,43.3,43.49,43.2,43.29,80702.0,42.3884,42.5744,42.2905,42.3786,80702.0
2018-05-30 09:50:00,43.28,43.3,43.01,43.02,140798.0,42.3688,42.3884,42.1045,42.1143,140798.0
2018-05-30 10:00:00,43.03,43.16,43.02,43.08,96405.0,42.1241,42.2514,42.1143,42.173,96405.0
2018-05-30 10:10:00,43.08,43.18,42.97,43.14,121147.0,42.173,42.2709,42.0654,42.2318,121147.0
2018-05-30 10:20:00,43.13,43.28,43.09,43.26,91291.0,42.222,42.3688,42.1828,42.3492,91291.0
2018-05-30 10:30:00,43.26,43.31,43.11,43.19,89248.0,42.3492,42.3982,42.2024,42.2807,89248.0
2018-05-30 10:40:00,43.2,43.35,43.15,43.16,116205.0,42.2905,42.4374,42.2416,42.2514,116205.0
2018-05-30 10:50:00,43.16,43.17,43.04,43.08,93585.0,42.2514,42.2611,42.1339,42.173,93585.0
2018-05-30 11:00:00,43.09,43.1,42.79,42.91,238901.0,42.1828,42.1926,41.8891,42.0066,238901.0
2018-05-30 11:10:00,42.9,42.9,42.74,42.74,188858.0,41.9968,41.9968,41.8402,41.8402,188858.0
2018-05-30 11:20:00,42.73,42.98,42.66,42.91,159697.0,41.8304,42.0751,41.7619,42.0066,159697.0
2018-05-30 11:30:00,42.92,43.13,42.88,43.13,57296.0,42.0164,42.222,41.9772,42.222,57296.0
2018-05-30 11:40:00,43.13,43.14,42.97,42.98,51078.0,42.222,42.2318,42.0654,42.0751,51078.0
2018-05-30 11:50:00,42.98,43.13,42.95,43.08,53454.0,42.0751,42.222,42.0458,42.173,53454.0
2018-05-30 12:00:00,43.08,43.13,43.06,43.12,47468.0,42.173,42.222,42.1535,42.2122,47468.0
2018-05-30 12:10:00,43.11,43.22,43.07,43.22,30227.0,42.2024,42.3101,42.1632,42.3101,30227.0
2018-05-30 12:20:00,43.22,43.31,43.2,43.22,134281.0,42.3101,42.3982,42.2905,42.3101,134281.0
2018-05-30 12:30:00,43.21,43.23,43.01,43.14,123029.0,42.3003,42.3199,42.1045,42.2318,123029.0
2018-05-30 12:40:00,43.15,43.15,43.02,43.04,60491.0,42.2416,42.2416,42.1143,42.1339,60491.0
2018-05-30 12:50:00,43.04,43.08,43.01,43.02,111733.0,42.1339,42.173,42.1045,42.1143,111733.0
2018-05-30 13:00:00,43.02,43.04,42.92,42.98,61010.0,42.1143,42.1339,42.0164,42.0751,61010.0
2018-05-30 13:10:00,42.98,43.09,42.96,43.05,64146.0,42.0751,42.1828,42.0556,42.1437,64146.0
2018-05-30 13:20:00,43.05,43.12,43.0,43.08,81899.0,42.1437,42.2122,42.0947,42.173,81899.0
2018-05-30 13:30:00,43.09,43.15,43.09,43.14,35868.0,42.1828,42.2416,42.1828,42.2318,35868.0
2018-05-30 13:40:00,43.15,43.19,43.09,43.18,35513.0,42.2416,42.2807,42.1828,42.2709,35513.0
2018-05-30 13:50:00,43.18,43.31,43.18,43.31,116933.0,42.2709,42.3982,42.2709,42.3982,116933.0
2018-05-30 14:00:00,43.32,43.38,43.32,43.36,78015.0,42.408,42.4667,42.408,42.4471,78015.0
2018-05-30 14:10:00,43.36,43.38,43.35,43.36,52356.0,42.4471,42.4667,42.4374,42.4471,52356.0
2018-05-30 14:20:00,43.36,43.39,43.35,43.37,46530.0,42.4471,42.4765,42.4374,42.4569,46530.0
2018-05-30 14:30:00,43.38,43.51,43.36,43.46,158500.0,42.4667,42.594,42.4471,42.545,158500.0
2018-05-30 14:40:00,43.46,43.46,43.36,43.44,76740.0,42.545,42.545,42.4471,42.5255,76740.0
2018-05-30 14:50:00,43.44,43.46,43.42,43.43,39176.0,42.5255,42.545,42.5059,42.5157,39176.0
2018-05-30 15:00:00,43.43,43.51,43.42,43.49,66216.0,42.5157,42.594,42.5059,42.5744,66216.0
2018-05-30 15:10:00,43.5,43.5,43.44,43.44,52290.0,42.5842,42.5842,42.5255,42.5255,52290.0
2018-05-30 15:20:00,43.44,43.45,43.28,43.31,82184.0,42.5255,42.5352,42.3688,42.3982,82184.0
2018-05-30 15:30:00,43.31,43.38,43.3,43.36,76697.0,42.3982,42.4667,42.3884,42.4471,76697.0
2018-05-30 15:40:00,43.35,43.41,43.3,43.31,135209.0,42.4374,42.4961,42.3884,42.3982,135209.0
2018-05-30 15:50:00,43.32,43.38,43.25,43.3,529685.0,42.408,42.4667,42.3395,42.3884,529685.0
2018-05-31 09:30:00,43.39,43.59,43.18,43.46,145301.0,42.4765,42.6723,42.2709,42.545,145301.0
2018-05-31 09:40:00,43.46,43.64,43.34,43.44,186000.0,42.545,42.7212,42.4276,42.5255,186000.0
2018-05-31 09:50:00,43.45,43.51,43.14,43.21,111227.0,42.5352,42.594,42.2318,42.3003,111227.0
2018-05-31 10:00:00,43.2,43.4,42.97,43.36,561824.0,42.2905,42.4863,42.0654,42.4471,561824.0
2018-05-31 10:10:00,43.35,44.4,43.35,44.25,1073038.0,42.4374,43.4652,42.4374,43.3184,1073038.0
2018-05-31 10:20:00,44.27,44.71,44.14,44.36,647005.0,43.338,43.7687,43.2107,43.4261,647005.0
2018-05-31 10:30:00,44.34,44.52,44.25,44.34,466966.0,43.4065,43.5827,43.3184,43.4065,466966.0
2018-05-31 10:40:00,44.33,44.41,44.18,44.18,169200.0,43.3967,43.475,43.2499,43.2499,169200.0
2018-05-31 10:50:00,44.17,44.37,44.14,44.21,265537.0,43.2401,43.4359,43.2107,43.2792,265537.0
2018-05-31 11:00:00,44.21,44.21,43.73,43.76,269756.0,43.2792,43.2792,42.8094,42.8387,269756.0
2018-05-31 11:10:00,43.76,43.77,43.45,43.5,234161.0,42.8387,42.8485,42.5352,42.5842,234161.0
2018-05-31 11:20:00,43.5,43.98,43.5,43.97,141701.0,42.5842,43.0541,42.5842,43.0443,141701.0
2018-05-31 11:30:00,43.98,44.07,43.87,43.87,86029.0,43.0541,43.1422,42.9464,42.9464,86029.0
2018-05-31 11:40:00,43.89,44.1,43.89,43.98,105798.0,42.966,43.1716,42.966,43.0541,105798.0
2018-05-31 11:50:00,43.96,43.99,43.8,43.81,72362.0,43.0345,43.0639,42.8779,42.8877,72362.0
2018-05-31 12:00:00,43.81,43.82,43.7,43.79,57416.0,42.8877,42.8975,42.78,42.8681,57416.0
2018-05-31 12:10:00,43.78,43.86,43.73,43.79,68108.0,42.8583,42.9366,42.8094,42.8681,68108.0
2018-05-31 12:20:00,43.78,43.81,43.71,43.74,58981.0,42.8583,42.8877,42.7898,42.8191,58981.0
2018-05-31 12:30:00,43.74,43.76,43.55,43.63,71134.0,42.8191,42.8387,42.6331,42.7115,71134.0
2018-05-31 12:40:00,43.63,43.78,43.6,43.73,47068.0,42.7115,42.8583,42.6821,42.8094,47068.0
2018-05-31 12:50:00,43.74,43.8,43.69,43.78,43163.0,42.8191,42.8779,42.7702,42.8583,43163.0
2018-05-31 13:00:00,43.78,43.79,43.64,43.73,31975.0,42.8583,42.8681,42.7212,42.8094,31975.0
2018-05-31 13:10:00,43.73,43.77,43.66,43.71,51219.0,42.8094,42.8485,42.7408,42.7898,51219.0
2018-05-31 13:20:00,43.71,43.77,43.68,43.75,77694.0,42.7898,42.8485,42.7604,42.8289,77694.0
2018-05-31 13:30:00,43.75,43.79,43.56,43.61,81715.0,42.8289,42.8681,42.6429,42.6919,81715.0
2018-05-31 13:40:00,43.6,43.61,43.43,43.5,90585.0,42.6821,42.6919,42.5157,42.5842,90585.0
2018-05-31 13:50:00,43.5,43.53,43.4,43.46,47927.0,42.5842,42.6136,42.4863,42.545,47927.0
2018-05-31 14:00:00,43.45,43.5,43.35,43.47,62150.0,42.5352,42.5842,42.4374,42.5548,62150.0
2018-05-31 14:10:00,43.48,43.6,43.46,43.57,68794.0,42.5646,42.6821,42.545,42.6527,68794.0
2018-05-31 14:20:00,43.57,43.62,43.46,43.46,70681.0,42.6527,42.7017,42.545,42.545,70681.0
2018-05-31 14:30:00,43.46,43.49,43.35,43.35,91928.0,42.545,42.5744,42.4374,42.4374,91928.0
2018-05-31 14:40:00,43.34,43.42,43.29,43.38,81018.0,42.4276,42.5059,42.3786,42.4667,81018.0
2018-05-31 14:50:00,43.38,43.57,43.37,43.57,197192.0,42.4667,42.6527,42.4569,42.6527,197192.0
2018-05-31 15:00:00,43.55,43.74,43.55,43.73,75351.0,42.6331,42.8191,42.6331,42.8094,75351.0
2018-05-31 15:10:00,43.73,43.74,43.66,43.67,70741.0,42.8094,42.8191,42.7408,42.7506,70741.0
2018-05-31 15:20:00,43.68,43.74,43.63,43.72,43148.0,42.7604,42.8191,42.7115,42.7996,43148.0
2018-05-31 15:30:00,43.73,43.78,43.69,43.75,84132.0,42.8094,42.8583,42.7702,42.8289,84132.0
2018-05-31 15:40:00,43.76,43.76,43.6,43.62,148074.0,42.8387,42.8387,42.6821,42.7017,148074.0
2018-05-31 15:50:00,43.62,43.62,43.43,43.49,754502.0,42.7017,42.7017,42.5157,42.5744,754502.0
2018-06-01 09:30:00,44.06,44.09,43.35,43.69,263783.0,43.1324,43.1618,42.4374,42.7702,263783.0
2018-06-01 09:40:00,43.69,44.09,43.67,44.05,190725.0,42.7702,43.1618,42.7506,43.1226,190725.0
2018-06-01 09:50:00,44.06,44.06,43.78,43.84,205653.0,43.1324,43.1324,42.8583,42.917,205653.0
2018-06-01 10:00:00,43.84,44.02,43.8,43.8,94103.0,42.917,43.0932,42.8779,42.8779,94103.0
2018-06-01 10:10:00,43.8,43.82,43.52,43.72,129336.0,42.8779,42.8975,42.6038,42.7996,129336.0
2018-06-01 10:20:00,43.73,43.91,43.67,43.67,90799.0,42.8094,42.9856,42.7506,42.7506,90799.0
2018-06-01 10:30:00,43.68,43.83,43.67,43.77,80258.0,42.7604,42.9072,42.7506,42.8485,80258.0
2018-06-01 10:40:00,43.76,43.84,43.71,43.81,58299.0,42.8387,42.917,42.7898,42.8877,58299.0
2018-06-01 10:50:00,43.8,43.85,43.78,43.83,47776.0,42.8779,42.9268,42.8583,42.9072,47776.0
2018-06-01 11:00:00,43.83,43.84,43.62,43.63,51252.0,42.9072,42.917,42.7017,42.7115,51252.0
2018-06-01 11:10:00,43.62,43.67,43.58,43.59,44261.0,42.7017,42.7506,42.6625,42.6723,44261.0
2018-06-01 11:20:00,43.59,43.7,43.58,43.58,47836.0,42.6723,42.78,42.6625,42.6625,47836.0
2018-06-01 11:30:00,43.57,43.73,43.55,43.67,106765.0,42.6527,42.8094,42.6331,42.7506,106765.0
2018-06-01 11:40:00,43.67,43.75,43.63,43.64,47702.0,42.7506,42.8289,42.7115,42.7212,47702.0
2018-06-01 11:50:00,43.63,43.7,43.58,43.69,71572.0,42.7115,42.78,42.6625,42.7702,71572.0
2018-06-01 12:00:00,43.69,43.7,43.61,43.63,28558.0,42.7702,42.78,42.6919,42.7115,28558.0
2018-06-01 12:10:00,43.63,43.66,43.55,43.62,60823.0,42.7115,42.7408,42.6331,42.7017,60823.0
2018-06-01 12:20:00,43.61,43.61,43.51,43.53,36857.0,42.6919,42.6919,42.594,42.6136,36857.0
2018-06-01 12:30:00,43.52,43.71,43.5,43.67,65711.0,42.6038,42.7898,42.5842,42.7506,65711.0
2018-06-01 12:40:00,43.67,43.73,43.65,43.71,39513.0,42.7506,42.8094,42.731,42.7898,39513.0
2018-06-01 12:50:00,43.72,43.75,43.7,43.75,30749.0,42.7996,42.8289,42.78,42.8289,30749.0
2018-06-01 13:00:00,43.76,43.84,43.75,43.83,85489.0,42.8387,42.917,42.8289,42.9072,85489.0
2018-06-01 13:10:00,43.82,43.83,43.72,43.75,68392.0,42.8975,42.9072,42.7996,42.8289,68392.0
2018-06-01 13:20:00,43.74,43.83,43.72,43.77,46781.0,42.8191,42.9072,42.7996,42.8485,46781.0
2018-06-01 13:30:00,43.78,43.89,43.78,43.83,47083.0,42.8583,42.966,42.8583,42.9072,47083.0
2018-06-01 13:40:00,43.84,43.84,43.67,43.67,102349.0,42.917,42.917,42.7506,42.7506,102349.0
2018-06-01 13:50:00,43.66,43.68,43.52,43.6,56078.0,42.7408,42.7604,42.6038,42.6821,56078.0
2018-06-01 14:00:00,43.59,43.66,43.58,43.59,34043.0,42.6723,42.7408,42.6625,42.6723,34043.0
2018-06-01 14:10:00,43.59,43.59,43.53,43.54,67234.0,42.6723,42.6723,42.6136,42.6234,67234.0
2018-06-01 14:20:00,43.53,43.61,43.53,43.55,49311.0,42.6136,42.6919,42.6136,42.6331,49311.0
2018-06-01 14:30:00,43.56,43.57,43.51,43.53,50417.0,42.6429,42.6527,42.594,42.6136,50417.0
2018-06-01 14:40:00,43.52,43.71,43.51,43.6,147570.0,42.6038,42.7898,42.594,42.6821,147570.0
2018-06-01 14:50:00,43.6,43.63,43.56,43.58,56545.0,42.6821,42.7115,42.6429,42.6625,56545.0
2018-06-01 15:00:00,43.58,43.65,43.56,43.57,82551.0,42.6625,42.731,42.6429,42.6527,82551.0
2018-06-01 15:10:00,43.56,43.58,43.48,43.5,89834.0,42.6429,42.6625,42.5646,42.5842,89834.0
2018-06-01 15:20:00,43.5,43.72,43.49,43.7,133323.0,42.5842,42.7996,42.5744,42.78,133323.0
2018-06-01 15:30:00,43.7,44.0,43.68,43.99,281361.0,42.78,43.0737,42.7604,43.0639,281361.0
2018-06-01 15:40:00,43.98,43.99,43.85,43.95,333939.0,43.0541,43.0639,42.9268,43.0247,333939.0
2018-06-01 15:50:00,43.95,44.08,43.89,44.0,1008456.0,43.0247,43.152,42.966,43.0737,1008456.0
2018-06-04 09:30:00,44.04,44.97,43.96,44.9,333527.0,43.1128,44.0232,43.0345,43.9547,333527.0
2018-06-04 09:40:00,44.89,44.92,44.52,44.59,262302.0,43.9449,43.9743,43.5827,43.6512,262302.0
2018-06-04 09:50:00,44.6,44.7,44.56,44.65,120381.0,43.661,43.7589,43.6219,43.71,120381.0
2018-06-04 10:00:00,44.66,44.72,44.38,44.5,180423.0,43.7198,43.7785,43.4457,43.5631,180423.0
2018-06-04 10:10:00,44.5,44.73,44.5,44.68,90055.0,43.5631,43.7883,43.5631,43.7394,90055.0
2018-06-04 10:20:00,44.68,44.72,44.6,44.65,96405.0,43.7394,43.7785,43.661,43.71,96405.0
2018-06-04 10:30:00,44.65,44.76,44.59,44.71,132323.0,43.71,43.8177,43.6512,43.7687,132323.0
2018-06-04 10:40:00,44.72,44.79,44.46,44.47,80650.0,43.7785,43.847,43.524,43.5338,80650.0
2018-06-04 10:50:00,44.48,44.62,44.48,44.59,57458.0,43.5436,43.6806,43.5436,43.6512,57458.0
2018-06-04 11:00:00,44.59,44.6,44.5,44.57,53983.0,43.6512,43.661,43.5631,43.6317,53983.0
2018-06-04 11:10:00,44.56,44.65,44.56,44.58,87935.0,43.6219,43.71,43.6219,43.6415,87935.0
2018-06-04 11:20:00,44.57,44.72,44.57,44.72,65457.0,43.6317,43.7785,43.6317,43.7785,65457.0
2018-06-04 11:30:00,44.72,44.72,44.52,44.57,75319.0,43.7785,43.7785,43.5827,43.6317,75319.0
2018-06-04 11:40:00,44.58,44.61,44.53,44.55,71482.0,43.6415,43.6708,43.5925,43.6121,71482.0
2018-06-04 11:50:00,44.55,44.55,44.49,44.5,49464.0,43.6121,43.6121,43.5534,43.5631,49464.0
2018-06-04 12:00:00,44.5,44.59,44.47,44.54,119922.0,43.5631,43.6512,43.5338,43.6023,119922.0
2018-06-04 12:10:00,44.54,44.59,44.51,44.58,39771.0,43.6023,43.6512,43.5729,43.6415,39771.0
2018-06-04 12:20:00,44.58,44.61,44.5,44.53,92986.0,43.6415,43.6708,43.5631,43.5925,92986.0
2018-06-04 12:30:00,44.53,44.57,44.5,44.57,60551.0,43.5925,43.6317,43.5631,43.6317,60551.0
2018-06-04 12:40:00,44.57,44.6,44.55,44.58,28816.0,43.6317,43.661,43.6121,43.6415,28816.0
2018-06-04 12:50:00,44.58,44.59,44.48,44.52,33705.0,43.6415,43.6512,43.5436,43.5827,33705.0
2018-06-04 13:00:00,44.52,44.53,44.46,44.48,47491.0,43.5827,43.5925,43.524,43.5436,47491.0
2018-06-04 13:10:00,44.47,44.48,44.38,44.45,57368.0,43.5338,43.5436,43.4457,43.5142,57368.0
2018-06-04 13:20:00,44.45,44.46,44.22,44.27,71480.0,43.5142,43.524,43.289,43.338,71480.0
2018-06-04 13:30:00,44.27,44.36,44.19,44.34,67817.0,43.338,43.4261,43.2597,43.4065,67817.0
2018-06-04 13:40:00,44.34,44.45,44.33,44.41,59142.0,43.4065,43.5142,43.3967,43.475,59142.0
2018-06-04 13:50:00,44.41,44.45,44.28,44.32,57750.0,43.475,43.5142,43.3478,43.3869,57750.0
2018-06-04 14:00:00,44.32,44.37,44.3,44.34,69862.0,43.3869,43.4359,43.3674,43.4065,69862.0
2018-06-04 14:10:00,44.35,44.38,44.31,44.37,62746.0,43.4163,43.4457,43.3771,43.4359,62746.0
2018-06-04 14:20:00,44.37,44.41,44.37,44.38,67381.0,43.4359,43.475,43.4359,43.4457,67381.0
2018-06-04 14:30:00,44.39,44.41,44.37,44.4,77748.0,43.4555,43.475,43.4359,43.4652,77748.0
2018-06-04 14:40:00,44.39,44.47,44.38,44.47,65437.0,43.4555,43.5338,43.4457,43.5338,65437.0
2018-06-04 14:50:00,44.47,44.6,44.45,44.58,70398.0,43.5338,43.661,43.5142,43.6415,70398.0
2018-06-04 15:00:00,44.58,44.59,44.5,44.5,70196.0,43.6415,43.6512,43.5631,43.5631,70196.0
2018-06-04 15:10:00,44.51,44.6,44.5,44.6,85294.0,43.5729,43.661,43.5631,43.661,85294.0
2018-06-04 15:20:00,44.6,44.66,44.58,44.62,96234.0,43.661,43.7198,43.6415,43.6806,96234.0
2018-06-04 15:30:00,44.62,44.63,44.58,44.62,95885.0,43.6806,43.6904,43.6415,43.6806,95885.0
2018-06-04 15:40:00,44.62,44.75,44.61,44.72,299608.0,43.6806,43.8079,43.6708,43.7785,299608.0
2018-06-04 15:50:00,44.72,45.01,44.66,44.9,1320884.0,43.7785,44.0624,43.7198,43.9547,1320884.0
2018-06-05 09:30:00,44.78,45.03,44.43,44.46,354602.0,43.8372,44.082,43.4946,43.524,354602.0
2018-06-05 09:40:00,44.47,44.68,44.26,44.31,353265.0,43.5338,43.7394,43.3282,43.3771,353265.0
2018-06-05 09:50:00,44.3,44.33,43.97,44.2,177523.0,43.3674,43.3967,43.0443,43.2695,177523.0
2018-06-05 10:00:00,44.21,44.35,44.14,44.16,111447.0,43.2792,43.4163,43.2107,43.2303,111447.0
2018-06-05 10:10:00,44.16,44.18,43.91,44.14,137807.0,43.2303,43.2499,42.9856,43.2107,137807.0
2018-06-05 10:20:00,44.15,44.24,44.09,44.13,54872.0,43.2205,43.3086,43.1618,43.2009,54872.0
2018-06-05 10:30:00,44.14,44.18,44.07,44.11,37840.0,43.2107,43.2499,43.1422,43.1814,37840.0
2018-06-05 10:40:00,44.11,44.13,43.96,43.97,49194.0,43.1814,43.2009,43.0345,43.0443,49194.0
2018-06-05 10:50:00,43.96,44.08,43.89,44.08,107256.0,43.0345,43.152,42.966,43.152,107256.0
2018-06-05 11:00:00,44.06,44.16,44.03,44.09,78837.0,43.1324,43.2303,43.103,43.1618,78837.0
2018-06-05 11:10:00,44.09,44.15,44.03,44.1,72635.0,43.1618,43.2205,43.103,43.1716,72635.0
2018-06-05 11:20:00,44.09,44.16,44.07,44.12,27769.0,43.1618,43.2303,43.1422,43.1911,27769.0
2018-06-05 11:30:00,44.12,44.12,43.96,44.0,57773.0,43.1911,43.1911,43.0345,43.0737,57773.0
2018-06-05 11:40:00,43.99,44.1,43.88,43.91,123589.0,43.0639,43.1716,42.9562,42.9856,123589.0
2018-06-05 11:50:00,43.9,44.04,43.81,43.93,71541.0,42.9758,43.1128,42.8877,43.0051,71541.0
2018-06-05 12:00:00,43.93,44.01,43.85,44.0,43824.0,43.0051,43.0835,42.9268,43.0737,43824.0
2018-06-05 12:10:00,43.98,44.07,43.96,43.98,40040.0,43.0541,43.1422,43.0345,43.0541,40040.0
2018-06-05 12:20:00,43.98,44.01,43.96,43.97,31813.0,43.0541,43.0835,43.0345,43.0443,31813.0
2018-06-05 12:30:00,43.98,44.02,43.9,43.98,41793.0,43.0541,43.0932,42.9758,43.0541,41793.0
2018-06-05 12:40:00,43.99,44.04,43.92,43.94,43858.0,43.0639,43.1128,42.9954,43.0149,43858.0
2018-06-05 12:50:00,43.94,43.97,43.9,43.94,43062.0,43.0149,43.0443,42.9758,43.0149,43062.0
2018-06-05 13:00:00,43.95,44.03,43.92,44.01,38446.0,43.0247,43.103,42.9954,43.0835,38446.0
2018-06-05 13:10:00,44.01,44.09,44.0,44.01,61314.0,43.0835,43.1618,43.0737,43.0835,61314.0
2018-06-05 13:20:00,44.01,44.04,43.97,44.03,91626.0,43.0835,43.1128,43.0443,43.103,91626.0
2018-06-05 13:30:00,44.04,44.07,44.02,44.07,72101.0,43.1128,43.1422,43.0932,43.1422,72101.0
2018-06-05 13:40:00,44.08,44.23,44.08,44.18,70320.0,43.152,43.2988,43.152,43.2499,70320.0
2018-06-05 13:50:00,44.18,44.2,44.14,44.14,63380.0,43.2499,43.2695,43.2107,43.2107,63380.0
2018-06-05 14:00:00,44.15,44.15,44.06,44.12,18483.0,43.2205,43.2205,43.1324,43.1911,18483.0
2018-06-05 14:10:00,44.13,44.13,44.03,44.09,65662.0,43.2009,43.2009,43.103,43.1618,65662.0
2018-06-05 14:20:00,44.1,44.13,44.06,44.1,365433.0,43.1716,43.2009,43.1324,43.1716,365433.0
2018-06-05 14:30:00,44.1,44.11,44.05,44.09,24831.0,43.1716,43.1814,43.1226,43.1618,24831.0
2018-06-05 14:40:00,44.09,44.12,44.06,44.11,33068.0,43.1618,43.1911,43.1324,43.1814,33068.0
2018-06-05 14:50:00,44.12,44.16,44.1,44.14,33779.0,43.1911,43.2303,43.1716,43.2107,33779.0
2018-06-05 15:00:00,44.15,44.22,44.14,44.2,44280.0,43.2205,43.289,43.2107,43.2695,44280.0
2018-06-05 15:10:00,44.21,44.27,44.19,44.2,53340.0,43.2792,43.338,43.2597,43.2695,53340.0
2018-06-05 15:20:00,44.21,44.23,44.12,44.14,61998.0,43.2792,43.2988,43.1911,43.2107,61998.0
2018-06-05 15:30:00,44.14,44.31,44.13,44.29,126160.0,43.2107,43.3771,43.2009,43.3576,126160.0
2018-06-05 15:40:00,44.28,44.28,44.17,44.18,78971.0,43.3478,43.3478,43.2401,43.2499,78971.0
2018-06-05 15:50:00,44.17,44.21,44.13,44.18,309940.0,43.2401,43.2792,43.2009,43.2499,309940.0
2018-06-06 09:30:00,43.45,43.72,43.26,43.64,300322.0,42.5352,42.7996,42.3492,42.7212,300322.0
2018-06-06 09:40:00,43.65,43.67,43.41,43.42,181610.0,42.731,42.7506,42.4961,42.5059,181610.0
2018-06-06 09:50:00,43.41,43.42,43.17,43.29,250218.0,42.4961,42.5059,42.2611,42.3786,250218.0
2018-06-06 10:00:00,43.3,43.31,43.01,43.02,185811.0,42.3884,42.3982,42.1045,42.1143,185811.0
2018-06-06 10:10:00,43.02,43.29,43.01,43.13,145407.0,42.1143,42.3786,42.1045,42.222,145407.0
2018-06-06 10:20:00,43.12,43.14,42.88,42.91,286156.0,42.2122,42.2318,41.9772,42.0066,286156.0
2018-06-06 10:30:00,42.92,43.26,42.91,43.24,164692.0,42.0164,42.3492,42.0066,42.3297,164692.0
2018-06-06 10:40:00,43.23,43.55,43.2,43.52,160845.0,42.3199,42.6331,42.2905,42.6038,160845.0
2018-06-06 10:50:00,43.49,43.75,43.44,43.58,245239.0,42.5744,42.8289,42.5255,42.6625,245239.0
2018-06-06 11:00:00,43.57,43.67,43.45,43.47,135137.0,42.6527,42.7506,42.5352,42.5548,135137.0
2018-06-06 11:10:00,43.47,43.5,43.34,43.38,70725.0,42.5548,42.5842,42.4276,42.4667,70725.0
2018-06-06 11:20:00,43.38,43.45,43.34,43.38,76145.0,42.4667,42.5352,42.4276,42.4667,76145.0
2018-06-06 11:30:00,43.39,43.62,43.37,43.62,144971.0,42.4765,42.7017,42.4569,42.7017,144971.0
2018-06-06 11:40:00,43.62,43.62,43.51,43.61,68654.0,42.7017,42.7017,42.594,42.6919,68654.0
2018-06-06 11:50:00,43.61,43.75,43.56,43.74,386158.0,42.6919,42.8289,42.6429,42.8191,386158.0
2018-06-06 12:00:00,43.75,43.77,43.68,43.72,66942.0,42.8289,42.8485,42.7604,42.7996,66942.0
2018-06-06 12:10:00,43.71,43.78,43.7,43.77,37423.0,42.7898,42.8583,42.78,42.8485,37423.0
2018-06-06 12:20:00,43.77,43.81,43.75,43.81,139483.0,42.8485,42.8877,42.8289,42.8877,139483.0
2018-06-06 12:30:00,43.82,43.83,43.72,43.72,58991.0,42.8975,42.9072,42.7996,42.7996,58991.0
2018-06-06 12:40:00,43.72,43.8,43.71,43.75,49875.0,42.7996,42.8779,42.7898,42.8289,49875.0
2018-06-06 12:50:00,43.76,43.78,43.71,43.78,35337.0,42.8387,42.8583,42.7898,42.8583,35337.0
2018-06-06 13:00:00,43.78,43.8,43.74,43.77,58009.0,42.8583,42.8779,42.8191,42.8485,58009.0
2018-06-06 13:10:00,43.76,43.78,43.73,43.77,56658.0,42.8387,42.8583,42.8094,42.8485,56658.0
2018-06-06 13:20:00,43.77,43.79,43.74,43.77,41224.0,42.8485,42.8681,42.8191,42.8485,41224.0
2018-06-06 13:30:00,43.77,43.77,43.73,43.75,45898.0,42.8485,42.8485,42.8094,42.8289,45898.0
2018-06-06 13:40:00,43.74,43.76,43.72,43.75,36610.0,42.8191,42.8387,42.7996,42.8289,36610.0
2018-06-06 13:50:00,43.75,43.77,43.73,43.74,35693.0,42.8289,42.8485,42.8094,42.8191,35693.0
2018-06-06 14:00:00,43.73,43.82,43.73,43.82,69049.0,42.8094,42.8975,42.8094,42.8975,69049.0
2018-06-06 14:10:00,43.81,43.9,43.81,43.88,78477.0,42.8877,42.9758,42.8877,42.9562,78477.0
2018-06-06 14:20:00,43.88,44.03,43.86,44.03,91318.0,42.9562,43.103,42.9366,43.103,91318.0
2018-06-06 14:30:00,44.03,44.05,44.01,44.04,65627.0,43.103,43.1226,43.0835,43.1128,65627.0
2018-06-06 14:40:00,44.04,44.16,44.04,44.13,80395.0,43.1128,43.2303,43.1128,43.2009,80395.0
2018-06-06 14:50:00,44.12,44.2,44.12,44.14,119033.0,43.1911,43.2695,43.1911,43.2107,119033.0
2018-06-06 15:00:00,44.15,44.18,44.08,44.16,97833.0,43.2205,43.2499,43.152,43.2303,97833.0
2018-06-06 15:10:00,44.16,44.2,44.1,44.16,79854.0,43.2303,43.2695,43.1716,43.2303,79854.0
2018-06-06 15:20:00,44.15,44.23,44.15,44.18,129803.0,43.2205,43.2988,43.2205,43.2499,129803.0
2018-06-06 15:30:00,44.19,44.23,44.17,44.18,159312.0,43.2597,43.2988,43.2401,43.2499,159312.0
2018-06-06 15:40:00,44.18,44.18,44.08,44.11,190897.0,43.2499,43.2499,43.152,43.1814,190897.0
2018-06-06 15:50:00,44.11,44.19,44.11,44.19,441052.0,43.1814,43.2597,43.1814,43.2597,441052.0
2018-06-07 09:30:00,44.28,44.39,44.1,44.23,150363.0,43.3478,43.4555,43.1716,43.2988,150363.0
2018-06-07 09:40:00,44.23,44.43,44.19,44.43,128210.0,43.2988,43.4946,43.2597,43.4946,128210.0
2018-06-07 09:50:00,44.42,44.48,44.31,44.35,138005.0,43.4848,43.5436,43.3771,43.4163,138005.0
2018-06-07 10:00:00,44.36,44.44,44.28,44.28,89359.0,43.4261,43.5044,43.3478,43.3478,89359.0
2018-06-07 10:10:00,44.28,44.37,44.08,44.09,121017.0,43.3478,43.4359,43.152,43.1618,121017.0
2018-06-07 10:20:00,44.1,44.12,43.87,43.88,87385.0,43.1716,43.1911,42.9464,42.9562,87385.0
2018-06-07 10:30:00,43.87,44.15,43.84,44.11,84785.0,42.9464,43.2205,42.917,43.1814,84785.0
2018-06-07 10:40:00,44.1,44.26,44.09,44.18,66657.0,43.1716,43.3282,43.1618,43.2499,66657.0
2018-06-07 10:50:00,44.19,44.21,44.12,44.21,62953.0,43.2597,43.2792,43.1911,43.2792,62953.0
2018-06-07 11:00:00,44.21,44.21,44.0,44.04,62125.0,43.2792,43.2792,43.0737,43.1128,62125.0
2018-06-07 11:10:00,44.03,44.08,43.94,43.98,71949.0,43.103,43.152,43.0149,43.0541,71949.0
2018-06-07 11:20:00,43.99,44.01,43.89,43.92,52432.0,43.0639,43.0835,42.966,42.9954,52432.0
2018-06-07 11:30:00,43.93,43.98,43.92,43.95,52288.0,43.0051,43.0541,42.9954,43.0247,52288.0
2018-06-07 11:40:00,43.96,44.09,43.96,44.06,29045.0,43.0345,43.1618,43.0345,43.1324,29045.0
2018-06-07 11:50:00,44.06,44.07,43.96,43.99,34177.0,43.1324,43.1422,43.0345,43.0639,34177.0
2018-06-07 12:00:00,43.98,44.01,43.9,43.92,64172.0,43.0541,43.0835,42.9758,42.9954,64172.0
2018-06-07 12:10:00,43.92,44.04,43.92,44.03,44709.0,42.9954,43.1128,42.9954,43.103,44709.0
2018-06-07 12:20:00,44.03,44.07,44.0,44.03,26684.0,43.103,43.1422,43.0737,43.103,26684.0
2018-06-07 12:30:00,44.02,44.04,43.87,43.9,37324.0,43.0932,43.1128,42.9464,42.9758,37324.0
2018-06-07 12:40:00,43.92,43.93,43.78,43.8,36378.0,42.9954,43.0051,42.8583,42.8779,36378.0
2018-06-07 12:50:00,43.8,43.9,43.78,43.89,41509.0,42.8779,42.9758,42.8583,42.966,41509.0
2018-06-07 13:00:00,43.9,43.9,43.8,43.81,38014.0,42.9758,42.9758,42.8779,42.8877,38014.0
2018-06-07 13:10:00,43.81,43.86,43.72,43.81,69528.0,42.8877,42.9366,42.7996,42.8877,69528.0
2018-06-07 13:20:00,43.8,43.81,43.75,43.78,30174.0,42.8779,42.8877,42.8289,42.8583,30174.0
2018-06-07 13:30:00,43.77,43.8,43.6,43.66,83950.0,42.8485,42.8779,42.6821,42.7408,83950.0
2018-06-07 13:40:00,43.65,43.69,43.61,43.62,71743.0,42.731,42.7702,42.6919,42.7017,71743.0
2018-06-07 13:50:00,43.62,43.63,43.54,43.61,75424.0,42.7017,42.7115,42.6234,42.6919,75424.0
2018-06-07 14:00:00,43.61,43.62,43.49,43.52,90283.0,42.6919,42.7017,42.5744,42.6038,90283.0
2018-06-07 14:10:00,43.5,43.6,43.45,43.52,61030.0,42.5842,42.6821,42.5352,42.6038,61030.0
2018-06-07 14:20:00,43.52,43.54,43.48,43.54,55635.0,42.6038,42.6234,42.5646,42.6234,55635.0
2018-06-07 14:30:00,43.54,43.61,43.51,43.6,63229.0,42.6234,42.6919,42.594,42.6821,63229.0
2018-06-07 14:40:00,43.6,43.73,43.58,43.73,46466.0,42.6821,42.8094,42.6625,42.8094,46466.0
2018-06-07 14:50:00,43.74,43.81,43.72,43.77,42470.0,42.8191,42.8877,42.7996,42.8485,42470.0
2018-06-07 15:00:00,43.77,43.79,43.71,43.72,66991.0,42.8485,42.8681,42.7898,42.7996,66991.0
2018-06-07 15:10:00,43.73,43.78,43.7,43.76,54383.0,42.8094,42.8583,42.78,42.8387,54383.0
2018-06-07 15:20:00,43.76,43.84,43.76,43.83,52880.0,42.8387,42.917,42.8387,42.9072,52880.0
2018-06-07 15:30:00,43.83,43.92,43.82,43.9,69127.0,42.9072,42.9954,42.8975,42.9758,69127.0
2018-06-07 15:40:00,43.9,43.95,43.86,43.86,109811.0,42.9758,43.0247,42.9366,42.9366,109811.0
2018-06-07 15:50:00,43.87,43.94,43.8,43.85,410691.0,42.9464,43.0149,42.8779,42.9268,410691.0
2018-06-08 09:30:00,43.96,43.96,43.59,43.71,153756.0,43.0345,43.0345,42.6723,42.7898,153756.0
2018-06-08 09:40:00,43.69,43.76,43.6,43.62,132711.0,42.7702,42.8387,42.6821,42.7017,132711.0
2018-06-08 09:50:00,43.6,43.6,43.31,43.31,231781.0,42.6821,42.6821,42.3982,42.3982,231781.0
2018-06-08 10:00:00,43.32,43.37,43.12,43.17,222168.0,42.408,42.4569,42.2122,42.2611,222168.0
2018-06-08 10:10:00,43.2,43.27,43.1,43.1,130692.0,42.2905,42.359,42.1926,42.1926,130692.0
2018-06-08 10:20:00,43.11,43.22,43.1,43.13,129048.0,42.2024,42.3101,42.1926,42.222,129048.0
2018-06-08 10:30:00,43.13,43.22,43.06,43.09,149342.0,42.222,42.3101,42.1535,42.1828,149342.0
2018-06-08 10:40:00,43.08,43.12,42.98,43.06,144476.0,42.173,42.2122,42.0751,42.1535,144476.0
2018-06-08 10:50:00,43.06,43.19,43.04,43.06,96392.0,42.1535,42.2807,42.1339,42.1535,96392.0
2018-06-08 11:00:00,43.07,43.27,43.05,43.2,133920.0,42.1632,42.359,42.1437,42.2905,133920.0
2018-06-08 11:10:00,43.2,43.24,43.17,43.17,65944.0,42.2905,42.3297,42.2611,42.2611,65944.0
2018-06-08 11:20:00,43.17,43.18,43.03,43.09,85925.0,42.2611,42.2709,42.1241,42.1828,85925.0
2018-06-08 11:30:00,43.09,43.12,43.01,43.06,90711.0,42.1828,42.2122,42.1045,42.1535,90711.0
2018-06-08 11:40:00,43.06,43.18,43.02,43.17,72168.0,42.1535,42.2709,42.1143,42.2611,72168.0
2018-06-08 11:50:00,43.16,43.18,43.09,43.16,62513.0,42.2514,42.2709,42.1828,42.2514,62513.0
2018-06-08 12:00:00,43.17,43.26,43.16,43.26,123565.0,42.2611,42.3492,42.2514,42.3492,123565.0
2018-06-08 12:10:00,43.26,43.36,43.24,43.34,113259.0,42.3492,42.4471,42.3297,42.4276,113259.0
2018-06-08 12:20:00,43.34,43.35,43.23,43.25,72721.0,42.4276,42.4374,42.3199,42.3395,72721.0
2018-06-08 12:30:00,43.25,43.45,43.23,43.3,105807.0,42.3395,42.5352,42.3199,42.3884,105807.0
2018-06-08 12:40:00,43.3,43.38,43.2,43.2,59764.0,42.3884,42.4667,42.2905,42.2905,59764.0
2018-06-08 12:50:00,43.21,43.27,43.16,43.19,66127.0,42.3003,42.359,42.2514,42.2807,66127.0
2018-06-08 13:00:00,43.19,43.19,43.02,43.02,92653.0,42.2807,42.2807,42.1143,42.1143,92653.0
2018-06-08 13:10:00,43.02,43.1,43.0,43.06,117529.0,42.1143,42.1926,42.0947,42.1535,117529.0
2018-06-08 13:20:00,43.05,43.13,42.99,43.13,147827.0,42.1437,42.222,42.0849,42.222,147827.0
2018-06-08 13:30:00,43.13,43.2,43.12,43.19,68871.0,42.222,42.2905,42.2122,42.2807,68871.0
2018-06-08 13:40:00,43.2,43.23,43.15,43.16,66194.0,42.2905,42.3199,42.2416,42.2514,66194.0
2018-06-08 13:50:00,43.16,43.16,43.05,43.09,79658.0,42.2514,42.2514,42.1437,42.1828,79658.0
2018-06-08 14:00:00,43.09,43.11,43.06,43.08,34546.0,42.1828,42.2024,42.1535,42.173,34546.0
2018-06-08 14:10:00,43.07,43.07,43.03,43.04,88598.0,42.1632,42.1632,42.1241,42.1339,88598.0
2018-06-08 14:20:00,43.04,43.1,43.02,43.07,130759.0,42.1339,42.1926,42.1143,42.1632,130759.0
2018-06-08 14:30:00,43.07,43.08,43.04,43.07,84920.0,42.1632,42.173,42.1339,42.1632,84920.0
2018-06-08 14:40:00,43.07,43.18,43.05,43.17,84465.0,42.1632,42.2709,42.1437,42.2611,84465.0
2018-06-08 14:50:00,43.17,43.24,43.15,43.19,72077.0,42.2611,42.3297,42.2416,42.2807,72077.0
2018-06-08 15:00:00,43.2,43.2,43.12,43.15,80571.0,42.2905,42.2905,42.2122,42.2416,80571.0
2018-06-08 15:10:00,43.15,43.21,43.09,43.12,94185.0,42.2416,42.3003,42.1828,42.2122,94185.0
2018-06-08 15:20:00,43.12,43.13,43.08,43.11,314082.0,42.2122,42.222,42.173,42.2024,314082.0
2018-06-08 15:30:00,43.11,43.18,43.1,43.15,191696.0,42.2024,42.2709,42.1926,42.2416,191696.0
2018-06-08 15:40:00,43.15,43.15,42.96,43.0,460195.0,42.2416,42.2416,42.0556,42.0947,460195.0
2018-06-08 15:50:00,43.0,43.15,43.0,43.1,627793.0,42.0947,42.2416,42.0947,42.1926,627793.0
2018-06-11 09:30:00,43.25,44.17,43.25,44.13,430917.0,42.3395,43.2401,42.3395,43.2009,430917.0
2018-06-11 09:40:00,44.14,44.62,44.06,44.62,457695.0,43.2107,43.6806,43.1324,43.6806,457695.0
2018-06-11 09:50:00,44.62,44.87,44.46,44.61,447682.0,43.6806,43.9254,43.524,43.6708,447682.0
2018-06-11 10:00:00,44.63,44.69,44.32,44.63,241020.0,43.6904,43.7491,43.3869,43.6904,241020.0
2018-06-11 10:10:00,44.62,44.93,44.56,44.79,281646.0,43.6806,43.9841,43.6219,43.847,281646.0
2018-06-11 10:20:00,44.8,44.91,44.69,44.7,156189.0,43.8568,43.9645,43.7491,43.7589,156189.0
2018-06-11 10:30:00,44.71,44.76,44.43,44.46,125211.0,43.7687,43.8177,43.4946,43.524,125211.0
2018-06-11 10:40:00,44.44,44.48,44.37,44.42,109889.0,43.5044,43.5436,43.4359,43.4848,109889.0
2018-06-11 10:50:00,44.43,44.45,44.22,44.26,108786.0,43.4946,43.5142,43.289,43.3282,108786.0
2018-06-11 11:00:00,44.29,44.36,44.22,44.24,115824.0,43.3576,43.4261,43.289,43.3086,115824.0
2018-06-11 11:10:00,44.25,44.33,44.18,44.28,78021.0,43.3184,43.3967,43.2499,43.3478,78021.0
2018-06-11 11:20:00,44.27,44.32,44.2,44.27,83098.0,43.338,43.3869,43.2695,43.338,83098.0
2018-06-11 11:30:00,44.28,44.36,44.25,44.32,50478.0,43.3478,43.4261,43.3184,43.3869,50478.0
2018-06-11 11:40:00,44.32,44.49,44.25,44.44,79601.0,43.3869,43.5534,43.3184,43.5044,79601.0
2018-06-11 11:50:00,44.42,44.49,44.35,44.4,92538.0,43.4848,43.5534,43.4163,43.4652,92538.0
2018-06-11 12:00:00,44.4,44.44,44.34,44.4,47186.0,43.4652,43.5044,43.4065,43.4652,47186.0
2018-06-11 12:10:00,44.42,44.43,44.38,44.4,31708.0,43.4848,43.4946,43.4457,43.4652,31708.0
2018-06-11 12:20:00,44.4,44.4,44.35,44.36,45230.0,43.4652,43.4652,43.4163,43.4261,45230.0
2018-06-11 12:30:00,44.36,44.37,44.15,44.24,84557.0,43.4261,43.4359,43.2205,43.3086,84557.0
2018-06-11 12:40:00,44.24,44.24,44.07,44.12,87470.0,43.3086,43.3086,43.1422,43.1911,87470.0
2018-06-11 12:50:00,44.11,44.14,44.0,44.04,93771.0,43.1814,43.2107,43.0737,43.1128,93771.0
2018-06-11 13:00:00,44.05,44.12,44.0,44.11,69353.0,43.1226,43.1911,43.0737,43.1814,69353.0
2018-06-11 13:10:00,44.12,44.13,44.0,44.0,39582.0,43.1911,43.2009,43.0737,43.0737,39582.0
2018-06-11 13:20:00,43.99,44.07,43.99,44.03,118130.0,43.0639,43.1422,43.0639,43.103,118130.0
2018-06-11 13:30:00,44.04,44.22,44.04,44.19,168487.0,43.1128,43.289,43.1128,43.2597,168487.0
2018-06-11 13:40:00,44.19,44.21,44.16,44.2,101176.0,43.2597,43.2792,43.2303,43.2695,101176.0
2018-06-11 13:50:00,44.19,44.19,44.05,44.11,102943.0,43.2597,43.2597,43.1226,43.1814,102943.0
2018-06-11 14:00:00,44.12,44.13,44.06,44.08,70519.0,43.1911,43.2009,43.1324,43.152,70519.0
2018-06-11 14:10:00,44.08,44.13,44.06,44.11,67825.0,43.152,43.2009,43.1324,43.1814,67825.0
2018-06-11 14:20:00,44.12,44.19,44.11,44.14,43083.0,43.1911,43.2597,43.1814,43.2107,43083.0
2018-06-11 14:30:00,44.15,44.19,44.1,44.15,91761.0,43.2205,43.2597,43.1716,43.2205,91761.0
2018-06-11 14:40:00,44.15,44.16,44.07,44.08,44021.0,43.2205,43.2303,43.1422,43.152,44021.0
2018-06-11 14:50:00,44.08,44.23,44.08,44.19,52491.0,43.152,43.2988,43.152,43.2597,52491.0
2018-06-11 15:00:00,44.19,44.24,44.19,44.23,60441.0,43.2597,43.3086,43.2597,43.2988,60441.0
2018-06-11 15:10:00,44.23,44.27,44.18,44.26,66335.0,43.2988,43.338,43.2499,43.3282,66335.0
2018-06-11 15:20:00,44.27,44.32,44.23,44.31,53405.0,43.338,43.3869,43.2988,43.3771,53405.0
2018-06-11 15:30:00,44.31,44.34,44.29,44.32,92816.0,43.3771,43.4065,43.3576,43.3869,92816.0
2018-06-11 15:40:00,44.31,44.31,44.18,44.26,178537.0,43.3771,43.3771,43.2499,43.3282,178537.0
2018-06-11 15:50:00,44.26,44.26,44.15,44.16,481577.0,43.3282,43.3282,43.2205,43.2303,481577.0
2018-06-12 09:30:00,44.23,44.3,43.35,43.47,473439.0,43.2988,43.3674,42.4374,42.5548,473439.0
2018-06-12 09:40:00,43.48,43.61,43.35,43.41,250260.0,42.5646,42.6919,42.4374,42.4961,250260.0
2018-06-12 09:50:00,43.42,43.44,43.13,43.29,264956.0,42.5059,42.5255,42.222,42.3786,264956.0
2018-06-12 10:00:00,43.29,43.37,43.09,43.37,282588.0,42.3786,42.4569,42.1828,42.4569,282588.0
2018-06-12 10:10:00,43.37,43.44,43.29,43.41,124694.0,42.4569,42.5255,42.3786,42.4961,124694.0
2018-06-12 10:20:00,43.4,43.57,43.3,43.57,178952.0,42.4863,42.6527,42.3884,42.6527,178952.0
2018-06-12 10:30:00,43.58,43.68,43.55,43.62,126669.0,42.6625,42.7604,42.6331,42.7017,126669.0
2018-06-12 10:40:00,43.63,43.68,43.55,43.58,69092.0,42.7115,42.7604,42.6331,42.6625,69092.0
2018-06-12 10:50:00,43.58,43.61,43.51,43.56,61976.0,42.6625,42.6919,42.594,42.6429,61976.0
2018-06-12 11:00:00,43.58,43.64,43.56,43.62,36540.0,42.6625,42.7212,42.6429,42.7017,36540.0
2018-06-12 11:10:00,43.63,43.75,43.58,43.59,120795.0,42.7115,42.8289,42.6625,42.6723,120795.0
2018-06-12 11:20:00,43.58,43.68,43.54,43.6,76282.0,42.6625,42.7604,42.6234,42.6821,76282.0
2018-06-12 11:30:00,43.61,43.66,43.54,43.64,26772.0,42.6919,42.7408,42.6234,42.7212,26772.0
2018-06-12 11:40:00,43.63,43.72,43.59,43.6,46408.0,42.7115,42.7996,42.6723,42.6821,46408.0
2018-06-12 11:50:00,43.6,43.66,43.59,43.64,72312.0,42.6821,42.7408,42.6723,42.7212,72312.0
2018-06-12 12:00:00,43.64,43.68,43.58,43.59,41978.0,42.7212,42.7604,42.6625,42.6723,41978.0
2018-06-12 12:10:00,43.59,43.67,43.57,43.63,54935.0,42.6723,42.7506,42.6527,42.7115,54935.0
2018-06-12 12:20:00,43.63,43.65,43.55,43.55,27204.0,42.7115,42.731,42.6331,42.6331,27204.0
2018-06-12 12:30:00,43.55,43.58,43.49,43.54,78207.0,42.6331,42.6625,42.5744,42.6234,78207.0
2018-06-12 12:40:00,43.54,43.63,43.52,43.59,52219.0,42.6234,42.7115,42.6038,42.6723,52219.0
2018-06-12 12:50:00,43.59,43.66,43.59,43.66,23828.0,42.6723,42.7408,42.6723,42.7408,23828.0
2018-06-12 13:00:00,43.65,43.66,43.55,43.57,47191.0,42.731,42.7408,42.6331,42.6527,47191.0
2018-06-12 13:10:00,43.56,43.59,43.53,43.58,54321.0,42.6429,42.6723,42.6136,42.6625,54321.0
2018-06-12 13:20:00,43.58,43.58,43.5,43.51,61144.0,42.6625,42.6625,42.5842,42.594,61144.0
2018-06-12 13:30:00,43.5,43.61,43.48,43.6,56362.0,42.5842,42.6919,42.5646,42.6821,56362.0
2018-06-12 13:40:00,43.6,43.6,43.5,43.5,40914.0,42.6821,42.6821,42.5842,42.5842,40914.0
2018-06-12 13:50:00,43.51,43.6,43.51,43.59,50059.0,42.594,42.6821,42.594,42.6723,50059.0
2018-06-12 14:00:00,43.59,43.63,43.54,43.61,40501.0,42.6723,42.7115,42.6234,42.6919,40501.0
2018-06-12 14:10:00,43.61,43.67,43.58,43.64,33343.0,42.6919,42.7506,42.6625,42.7212,33343.0
2018-06-12 14:20:00,43.63,43.63,43.48,43.5,72980.0,42.7115,42.7115,42.5646,42.5842,72980.0
2018-06-12 14:30:00,43.5,43.5,43.28,43.28,141692.0,42.5842,42.5842,42.3688,42.3688,141692.0
2018-06-12 14:40:00,43.28,43.31,43.2,43.25,125245.0,42.3688,42.3982,42.2905,42.3395,125245.0
2018-06-12 14:50:00,43.25,43.33,43.24,43.27,66206.0,42.3395,42.4178,42.3297,42.359,66206.0
2018-06-12 15:00:00,43.28,43.28,43.22,43.24,75475.0,42.3688,42.3688,42.3101,42.3297,75475.0
2018-06-12 15:10:00,43.23,43.26,43.16,43.23,86628.0,42.3199,42.3492,42.2514,42.3199,86628.0
2018-06-12 15:20:00,43.23,43.33,43.19,43.31,90807.0,42.3199,42.4178,42.2807,42.3982,90807.0
2018-06-12 15:30:00,43.32,43.38,43.28,43.33,97344.0,42.408,42.4667,42.3688,42.4178,97344.0
2018-06-12 15:40:00,43.32,43.46,43.3,43.46,270489.0,42.408,42.545,42.3884,42.545,270489.0
2018-06-12 15:50:00,43.46,43.53,43.38,43.39,392350.0,42.545,42.6136,42.4667,42.4765,392350.0
2018-06-13 09:30:00,43.39,43.48,42.91,43.32,266997.0,42.4765,42.5646,42.0066,42.408,266997.0
2018-06-13 09:40:00,43.32,43.33,43.02,43.02,203813.0,42.408,42.4178,42.1143,42.1143,203813.0
2018-06-13 09:50:00,43.03,43.26,43.0,43.2,139067.0,42.1241,42.3492,42.0947,42.2905,139067.0
2018-06-13 10:00:00,43.19,43.4,43.18,43.35,154247.0,42.2807,42.4863,42.2709,42.4374,154247.0
2018-06-13 10:10:00,43.35,43.69,43.34,43.52,221001.0,42.4374,42.7702,42.4276,42.6038,221001.0
2018-06-13 10:20:00,43.52,43.54,43.39,43.41,154304.0,42.6038,42.6234,42.4765,42.4961,154304.0
2018-06-13 10:30:00,43.42,43.43,43.15,43.37,187771.0,42.5059,42.5157,42.2416,42.4569,187771.0
2018-06-13 10:40:00,43.37,43.39,43.16,43.17,123271.0,42.4569,42.4765,42.2514,42.2611,123271.0
2018-06-13 10:50:00,43.17,43.23,43.12,43.15,126055.0,42.2611,42.3199,42.2122,42.2416,126055.0
2018-06-13 11:00:00,43.14,43.17,43.06,43.09,148425.0,42.2318,42.2611,42.1535,42.1828,148425.0
2018-06-13 11:10:00,43.12,43.21,43.1,43.14,92230.0,42.2122,42.3003,42.1926,42.2318,92230.0
2018-06-13 11:20:00,43.14,43.19,43.05,43.16,107450.0,42.2318,42.2807,42.1437,42.2514,107450.0
2018-06-13 11:30:00,43.16,43.27,43.08,43.24,120909.0,42.2514,42.359,42.173,42.3297,120909.0
2018-06-13 11:40:00,43.23,43.31,43.22,43.3,83315.0,42.3199,42.3982,42.3101,42.3884,83315.0
2018-06-13 11:50:00,43.3,43.39,43.29,43.34,84004.0,42.3884,42.4765,42.3786,42.4276,84004.0
2018-06-13 12:00:00,43.36,43.36,43.19,43.19,76633.0,42.4471,42.4471,42.2807,42.2807,76633.0
2018-06-13 12:10:00,43.16,43.23,43.16,43.18,96477.0,42.2514,42.3199,42.2514,42.2709,96477.0
2018-06-13 12:20:00,43.17,43.2,43.16,43.17,53309.0,42.2611,42.2905,42.2514,42.2611,53309.0
2018-06-13 12:30:00,43.16,43.32,43.12,43.31,67616.0,42.2514,42.408,42.2122,42.3982,67616.0
2018-06-13 12:40:00,43.32,43.32,43.21,43.28,59182.0,42.408,42.408,42.3003,42.3688,59182.0
2018-06-13 12:50:00,43.28,43.29,43.14,43.16,49483.0,42.3688,42.3786,42.2318,42.2514,49483.0
2018-06-13 13:00:00,43.16,43.23,43.14,43.16,45487.0,42.2514,42.3199,42.2318,42.2514,45487.0
2018-06-13 13:10:00,43.16,43.21,43.14,43.19,46725.0,42.2514,42.3003,42.2318,42.2807,46725.0
2018-06-13 13:20:00,43.19,43.19,43.13,43.16,39047.0,42.2807,42.2807,42.222,42.2514,39047.0
2018-06-13 13:30:00,43.16,43.19,43.15,43.16,37926.0,42.2514,42.2807,42.2416,42.2514,37926.0
2018-06-13 13:40:00,43.15,43.2,43.11,43.19,72600.0,42.2416,42.2905,42.2024,42.2807,72600.0
2018-06-13 13:50:00,43.19,43.25,43.15,43.2,56437.0,42.2807,42.3395,42.2416,42.2905,56437.0
2018-06-13 14:00:00,43.19,43.21,43.01,43.05,172989.0,42.2807,42.3003,42.1045,42.1437,172989.0
2018-06-13 14:10:00,43.05,43.12,43.04,43.07,79865.0,42.1437,42.2122,42.1339,42.1632,79865.0
2018-06-13 14:20:00,43.09,43.1,42.88,42.88,240118.0,42.1828,42.1926,41.9772,41.9772,240118.0
2018-06-13 14:30:00,42.88,43.08,42.83,43.08,158426.0,41.9772,42.173,41.9283,42.173,158426.0
2018-06-13 14:40:00,43.08,43.12,42.95,42.96,85832.0,42.173,42.2122,42.0458,42.0556,85832.0
2018-06-13 14:50:00,42.96,43.0,42.92,42.99,76050.0,42.0556,42.0947,42.0164,42.0849,76050.0
2018-06-13 15:00:00,42.99,43.08,42.98,43.02,125994.0,42.0849,42.173,42.0751,42.1143,125994.0
2018-06-13 15:10:00,43.02,43.02,42.9,42.9,105180.0,42.1143,42.1143,41.9968,41.9968,105180.0
2018-06-13 15:20:00,42.9,42.98,42.88,42.91,144708.0,41.9968,42.0751,41.9772,42.0066,144708.0
2018-06-13 15:30:00,42.9,42.93,42.85,42.87,142585.0,41.9968,42.0262,41.9479,41.9675,142585.0
2018-06-13 15:40:00,42.87,42.94,42.87,42.9,297825.0,41.9675,42.036,41.9675,41.9968,297825.0
2018-06-13 15:50:00,42.9,43.01,42.89,42.92,591125.0,41.9968,42.1045,41.987,42.0164,591125.0
2018-06-14 09:30:00,43.07,43.43,42.92,43.28,221223.0,42.1632,42.5157,42.0164,42.3688,221223.0
2018-06-14 09:40:00,43.32,43.39,43.12,43.16,180379.0,42.408,42.4765,42.2122,42.2514,180379.0
2018-06-14 09:50:00,43.17,43.3,43.09,43.23,145831.0,42.2611,42.3884,42.1828,42.3199,145831.0
2018-06-14 10:00:00,43.23,43.49,43.23,43.37,170412.0,42.3199,42.5744,42.3199,42.4569,170412.0
2018-06-14 10:10:00,43.35,43.4,43.08,43.1,93426.0,42.4374,42.4863,42.173,42.1926,93426.0
2018-06-14 10:20:00,43.1,43.14,42.89,42.99,140949.0,42.1926,42.2318,41.987,42.0849,140949.0
2018-06-14 10:30:00,42.99,43.01,42.9,42.92,91058.0,42.0849,42.1045,41.9968,42.0164,91058.0
2018-06-14 10:40:00,42.91,42.97,42.85,42.85,97621.0,42.0066,42.0654,41.9479,41.9479,97621.0
2018-06-14 10:50:00,42.85,42.97,42.82,42.85,49209.0,41.9479,42.0654,41.9185,41.9479,49209.0
2018-06-14 11:00:00,42.85,42.94,42.82,42.89,33217.0,41.9479,42.036,41.9185,41.987,33217.0
2018-06-14 11:10:00,42.89,42.92,42.8,42.84,65447.0,41.987,42.0164,41.8989,41.9381,65447.0
2018-06-14 11:20:00,42.85,42.94,42.83,42.9,32843.0,41.9479,42.036,41.9283,41.9968,32843.0
2018-06-14 11:30:00,42.91,43.07,42.89,43.02,37838.0,42.0066,42.1632,41.987,42.1143,37838.0
2018-06-14 11:40:00,43.03,43.09,42.96,43.04,64802.0,42.1241,42.1828,42.0556,42.1339,64802.0
2018-06-14 11:50:00,43.06,43.2,43.06,43.17,48399.0,42.1535,42.2905,42.1535,42.2611,48399.0
2018-06-14 12:00:00,43.17,43.26,43.14,43.2,52893.0,42.2611,42.3492,42.2318,42.2905,52893.0
2018-06-14 12:10:00,43.2,43.24,43.14,43.15,70179.0,42.2905,42.3297,42.2318,42.2416,70179.0
2018-06-14 12:20:00,43.15,43.2,43.12,43.19,26785.0,42.2416,42.2905,42.2122,42.2807,26785.0
2018-06-14 12:30:00,43.19,43.21,43.15,43.15,23897.0,42.2807,42.3003,42.2416,42.2416,23897.0
2018-06-14 12:40:00,43.15,43.17,43.11,43.14,24430.0,42.2416,42.2611,42.2024,42.2318,24430.0
2018-06-14 12:50:00,43.14,43.15,43.09,43.12,27791.0,42.2318,42.2416,42.1828,42.2122,27791.0
2018-06-14 13:00:00,43.11,43.25,43.1,43.24,44652.0,42.2024,42.3395,42.1926,42.3297,44652.0
2018-06-14 13:10:00,43.23,43.34,43.23,43.33,77328.0,42.3199,42.4276,42.3199,42.4178,77328.0
2018-06-14 13:20:00,43.33,43.36,43.32,43.36,91178.0,42.4178,42.4471,42.408,42.4471,91178.0
2018-06-14 13:30:00,43.36,43.4,43.33,43.38,47508.0,42.4471,42.4863,42.4178,42.4667,47508.0
2018-06-14 13:40:00,43.39,43.43,43.38,43.42,48113.0,42.4765,42.5157,42.4667,42.5059,48113.0
2018-06-14 13:50:00,43.41,43.44,43.37,43.38,70887.0,42.4961,42.5255,42.4569,42.4667,70887.0
2018-06-14 14:00:00,43.37,43.38,43.24,43.26,48595.0,42.4569,42.4667,42.3297,42.3492,48595.0
2018-06-14 14:10:00,43.26,43.3,43.22,43.24,42694.0,42.3492,42.3884,42.3101,42.3297,42694.0
2018-06-14 14:20:00,43.22,43.22,43.09,43.1,58786.0,42.3101,42.3101,42.1828,42.1926,58786.0
2018-06-14 14:30:00,43.11,43.11,43.07,43.09,27228.0,42.2024,42.2024,42.1632,42.1828,27228.0
2018-06-14 14:40:00,43.09,43.11,43.03,43.11,57540.0,42.1828,42.2024,42.1241,42.2024,57540.0
2018-06-14 14:50:00,43.11,43.13,43.07,43.12,24621.0,42.2024,42.222,42.1632,42.2122,24621.0
2018-06-14 15:00:00,43.12,43.18,43.1,43.16,41127.0,42.2122,42.2709,42.1926,42.2514,41127.0
2018-06-14 15:10:00,43.16,43.16,43.11,43.12,28023.0,42.2514,42.2514,42.2024,42.2122,28023.0
2018-06-14 15:20:00,43.12,43.22,43.11,43.22,38026.0,42.2122,42.3101,42.2024,42.3101,38026.0
2018-06-14 15:30:00,43.22,43.27,43.18,43.18,91133.0,42.3101,42.359,42.2709,42.2709,91133.0
2018-06-14 15:40:00,43.18,43.19,43.15,43.19,86031.0,42.2709,42.2807,42.2416,42.2807,86031.0
2018-06-14 15:50:00,43.18,43.18,43.02,43.07,424894.0,42.2709,42.2709,42.1143,42.1632,424894.0
2018-06-15 09:30:00,43.06,43.06,42.44,42.58,994344.0,42.1535,42.1535,41.5465,41.6836,994344.0
2018-06-15 09:40:00,42.57,42.87,42.54,42.81,155483.0,41.6738,41.9675,41.6444,41.9087,155483.0
2018-06-15 09:50:00,42.83,42.84,42.6,42.61,53738.0,41.9283,41.9381,41.7031,41.7129,53738.0
2018-06-15 10:00:00,42.62,42.91,42.58,42.86,91797.0,41.7227,42.0066,41.6836,41.9577,91797.0
2018-06-15 10:10:00,42.86,42.92,42.76,42.86,130516.0,41.9577,42.0164,41.8598,41.9577,130516.0
2018-06-15 10:20:00,42.85,42.86,42.59,42.61,66865.0,41.9479,41.9577,41.6934,41.7129,66865.0
2018-06-15 10:30:00,42.6,42.6,42.32,42.4,199012.0,41.7031,41.7031,41.429,41.5074,199012.0
2018-06-15 10:40:00,42.4,42.76,42.39,42.75,92627.0,41.5074,41.8598,41.4976,41.85,92627.0
2018-06-15 10:50:00,42.75,42.82,42.64,42.78,90774.0,41.85,41.9185,41.7423,41.8794,90774.0
2018-06-15 11:00:00,42.79,42.83,42.75,42.78,86422.0,41.8891,41.9283,41.85,41.8794,86422.0
2018-06-15 11:10:00,42.78,42.88,42.78,42.87,65799.0,41.8794,41.9772,41.8794,41.9675,65799.0
2018-06-15 11:20:00,42.87,42.98,42.84,42.86,76452.0,41.9675,42.0751,41.9381,41.9577,76452.0
2018-06-15 11:30:00,42.86,42.9,42.72,42.72,72067.0,41.9577,41.9968,41.8206,41.8206,72067.0
2018-06-15 11:40:00,42.72,42.75,42.61,42.64,65772.0,41.8206,41.85,41.7129,41.7423,65772.0
2018-06-15 11:50:00,42.64,42.64,42.52,42.58,91503.0,41.7423,41.7423,41.6248,41.6836,91503.0
2018-06-15 12:00:00,42.58,42.58,42.42,42.43,100875.0,41.6836,41.6836,41.5269,41.5367,100875.0
2018-06-15 12:10:00,42.42,42.57,42.4,42.57,73065.0,41.5269,41.6738,41.5074,41.6738,73065.0
2018-06-15 12:20:00,42.57,42.61,42.51,42.53,62297.0,41.6738,41.7129,41.615,41.6346,62297.0
2018-06-15 12:30:00,42.52,42.59,42.51,42.58,42518.0,41.6248,41.6934,41.615,41.6836,42518.0
2018-06-15 12:40:00,42.58,42.65,42.57,42.63,56563.0,41.6836,41.7521,41.6738,41.7325,56563.0
2018-06-15 12:50:00,42.64,42.64,42.54,42.62,48262.0,41.7423,41.7423,41.6444,41.7227,48262.0
2018-06-15 13:00:00,42.62,42.67,42.59,42.6,83948.0,41.7227,41.7717,41.6934,41.7031,83948.0
2018-06-15 13:10:00,42.6,42.71,42.58,42.7,49833.0,41.7031,41.8108,41.6836,41.801,49833.0
2018-06-15 13:20:00,42.7,42.84,42.68,42.8,75473.0,41.801,41.9381,41.7815,41.8989,75473.0
2018-06-15 13:30:00,42.8,42.88,42.78,42.8,59455.0,41.8989,41.9772,41.8794,41.8989,59455.0
2018-06-15 13:40:00,42.81,42.83,42.74,42.75,44949.0,41.9087,41.9283,41.8402,41.85,44949.0
2018-06-15 13:50:00,42.75,42.75,42.7,42.72,38920.0,41.85,41.85,41.801,41.8206,38920.0
2018-06-15 14:00:00,42.73,42.88,42.72,42.88,56203.0,41.8304,41.9772,41.8206,41.9772,56203.0
2018-06-15 14:10:00,42.88,42.95,42.87,42.91,65414.0,41.9772,42.0458,41.9675,42.0066,65414.0
2018-06-15 14:20:00,42.92,43.02,42.92,43.01,151251.0,42.0164,42.1143,42.0164,42.1045,151251.0
2018-06-15 14:30:00,43.01,43.11,42.98,42.98,75328.0,42.1045,42.2024,42.0751,42.0751,75328.0
2018-06-15 14:40:00,42.99,43.0,42.91,42.93,52429.0,42.0849,42.0947,42.0066,42.0262,52429.0
2018-06-15 14:50:00,42.93,42.99,42.91,42.98,41241.0,42.0262,42.0849,42.0066,42.0751,41241.0
2018-06-15 15:00:00,42.98,42.98,42.95,42.96,56890.0,42.0751,42.0751,42.0458,42.0556,56890.0
2018-06-15 15:10:00,42.96,42.97,42.89,42.91,68515.0,42.0556,42.0654,41.987,42.0066,68515.0
2018-06-15 15:20:00,42.91,43.06,42.88,43.01,113042.0,42.0066,42.1535,41.9772,42.1045,113042.0
2018-06-15 15:30:00,43.0,43.0,42.87,42.87,179341.0,42.0947,42.0947,41.9675,41.9675,179341.0
2018-06-15 15:40:00,42.88,42.88,42.83,42.84,275118.0,41.9772,41.9772,41.9283,41.9381,275118.0
2018-06-15 15:50:00,42.85,42.94,42.7,42.76,958395.0,41.9479,42.036,41.801,41.8598,958395.0
2018-06-18 09:30:00,42.66,42.67,42.11,42.14,254281.0,41.7619,41.7717,41.2235,41.2528,254281.0
2018-06-18 09:40:00,42.12,42.17,41.94,42.13,241503.0,41.2332,41.2822,41.057,41.243,241503.0
2018-06-18 09:50:00,42.15,42.36,42.13,42.36,253292.0,41.2626,41.4682,41.243,41.4682,253292.0
2018-06-18 10:00:00,42.35,42.4,42.22,42.29,97442.0,41.4584,41.5074,41.3311,41.3997,97442.0
2018-06-18 10:10:00,42.3,42.44,42.25,42.37,161782.0,41.4095,41.5465,41.3605,41.478,161782.0
2018-06-18 10:20:00,42.38,42.57,42.37,42.47,124874.0,41.4878,41.6738,41.478,41.5759,124874.0
2018-06-18 10:30:00,42.47,42.59,42.47,42.58,172805.0,41.5759,41.6934,41.5759,41.6836,172805.0
2018-06-18 10:40:00,42.58,42.64,42.35,42.63,117205.0,41.6836,41.7423,41.4584,41.7325,117205.0
2018-06-18 10:50:00,42.63,42.68,42.39,42.43,87210.0,41.7325,41.7815,41.4976,41.5367,87210.0
2018-06-18 11:00:00,42.44,42.52,42.36,42.44,81020.0,41.5465,41.6248,41.4682,41.5465,81020.0
2018-06-18 11:10:00,42.44,42.56,42.42,42.52,78827.0,41.5465,41.664,41.5269,41.6248,78827.0
2018-06-18 11:20:00,42.52,42.57,42.43,42.44,68709.0,41.6248,41.6738,41.5367,41.5465,68709.0
2018-06-18 11:30:00,42.44,42.48,42.36,42.36,76281.0,41.5465,41.5857,41.4682,41.4682,76281.0
2018-06-18 11:40:00,42.36,42.36,42.27,42.28,79402.0,41.4682,41.4682,41.3801,41.3899,79402.0
2018-06-18 11:50:00,42.28,42.37,42.28,42.3,57460.0,41.3899,41.478,41.3899,41.4095,57460.0
2018-06-18 12:00:00,42.29,42.32,42.22,42.26,62491.0,41.3997,41.429,41.3311,41.3703,62491.0
2018-06-18 12:10:00,42.26,42.36,42.24,42.31,56383.0,41.3703,41.4682,41.3507,41.4192,56383.0
2018-06-18 12:20:00,42.3,42.31,42.2,42.24,93471.0,41.4095,41.4192,41.3116,41.3507,93471.0
2018-06-18 12:30:00,42.23,42.38,42.22,42.37,35207.0,41.3409,41.4878,41.3311,41.478,35207.0
2018-06-18 12:40:00,42.38,42.5,42.38,42.5,57906.0,41.4878,41.6052,41.4878,41.6052,57906.0
2018-06-18 12:50:00,42.5,42.51,42.41,42.47,83215.0,41.6052,41.615,41.5171,41.5759,83215.0
2018-06-18 13:00:00,42.47,42.5,42.41,42.42,38110.0,41.5759,41.6052,41.5171,41.5269,38110.0
2018-06-18 13:10:00,42.44,42.47,42.4,42.44,31556.0,41.5465,41.5759,41.5074,41.5465,31556.0
2018-06-18 13:20:00,42.45,42.5,42.44,42.46,30280.0,41.5563,41.6052,41.5465,41.5661,30280.0
2018-06-18 13:30:00,42.45,42.56,42.44,42.5,34095.0,41.5563,41.664,41.5465,41.6052,34095.0
2018-06-18 13:40:00,42.49,42.5,42.35,42.4,36868.0,41.5955,41.6052,41.4584,41.5074,36868.0
2018-06-18 13:50:00,42.4,42.41,42.32,42.34,45432.0,41.5074,41.5171,41.429,41.4486,45432.0
2018-06-18 14:00:00,42.33,42.37,42.23,42.36,81045.0,41.4388,41.478,41.3409,41.4682,81045.0
2018-06-18 14:10:00,42.37,42.52,42.36,42.5,51669.0,41.478,41.6248,41.4682,41.6052,51669.0
2018-06-18 14:20:00,42.49,42.55,42.45,42.54,64925.0,41.5955,41.6542,41.5563,41.6444,64925.0
2018-06-18 14:30:00,42.55,42.6,42.51,42.55,64703.0,41.6542,41.7031,41.615,41.6542,64703.0
2018-06-18 14:40:00,42.56,42.61,42.55,42.58,48394.0,41.664,41.7129,41.6542,41.6836,48394.0
2018-06-18 14:50:00,42.59,42.6,42.57,42.57,44734.0,41.6934,41.7031,41.6738,41.6738,44734.0
2018-06-18 15:00:00,42.56,42.65,42.56,42.64,44696.0,41.664,41.7521,41.664,41.7423,44696.0
2018-06-18 15:10:00,42.64,42.67,42.61,42.65,65723.0,41.7423,41.7717,41.7129,41.7521,65723.0
2018-06-18 15:20:00,42.65,42.66,42.56,42.56,59278.0,41.7521,41.7619,41.664,41.664,59278.0
2018-06-18 15:30:00,42.55,42.61,42.5,42.5,267337.0,41.6542,41.7129,41.6052,41.6052,267337.0
2018-06-18 15:40:00,42.5,42.55,42.48,42.55,340780.0,41.6052,41.6542,41.5857,41.6542,340780.0
2018-06-18 15:50:00,42.55,42.55,42.41,42.43,354853.0,41.6542,41.6542,41.5171,41.5367,354853.0
2018-06-19 09:30:00,42.03,42.21,41.66,41.67,418136.0,41.1451,41.3214,40.7829,40.7927,418136.0
2018-06-19 09:40:00,41.68,41.72,41.36,41.47,591744.0,40.8025,40.8417,40.4892,40.5969,591744.0
2018-06-19 09:50:00,41.47,41.58,41.28,41.28,305768.0,40.5969,40.7046,40.4109,40.4109,305768.0
2018-06-19 10:00:00,41.28,41.46,41.27,41.36,152580.0,40.4109,40.5871,40.4011,40.4892,152580.0
2018-06-19 10:10:00,41.36,41.41,41.21,41.26,217124.0,40.4892,40.5382,40.3424,40.3914,217124.0
2018-06-19 10:20:00,41.27,41.4,41.16,41.32,157363.0,40.4011,40.5284,40.2935,40.4501,157363.0
2018-06-19 10:30:00,41.31,41.48,41.11,41.11,137792.0,40.4403,40.6067,40.2445,40.2445,137792.0
2018-06-19 10:40:00,41.13,41.34,41.09,41.28,146998.0,40.2641,40.4697,40.2249,40.4109,146998.0
2018-06-19 10:50:00,41.29,41.32,41.15,41.16,112220.0,40.4207,40.4501,40.2837,40.2935,112220.0
2018-06-19 11:00:00,41.17,41.31,41.12,41.29,117900.0,40.3032,40.4403,40.2543,40.4207,117900.0
2018-06-19 11:10:00,41.3,41.4,41.26,41.34,63398.0,40.4305,40.5284,40.3914,40.4697,63398.0
2018-06-19 11:20:00,41.34,41.46,41.32,41.37,89862.0,40.4697,40.5871,40.4501,40.499,89862.0
2018-06-19 11:30:00,41.37,41.44,41.3,41.32,31623.0,40.499,40.5676,40.4305,40.4501,31623.0
2018-06-19 11:40:00,41.33,41.48,41.31,41.45,48673.0,40.4599,40.6067,40.4403,40.5774,48673.0
2018-06-19 11:50:00,41.46,41.54,41.43,41.52,102420.0,40.5871,40.6655,40.5578,40.6459,102420.0
2018-06-19 12:00:00,41.52,41.54,41.49,41.52,56471.0,40.6459,40.6655,40.6165,40.6459,56471.0
2018-06-19 12:10:00,41.53,41.59,41.49,41.57,40180.0,40.6557,40.7144,40.6165,40.6948,40180.0
2018-06-19 12:20:00,41.56,41.62,41.53,41.53,47284.0,40.685,40.7438,40.6557,40.6557,47284.0
2018-06-19 12:30:00,41.53,41.53,41.48,41.51,25987.0,40.6557,40.6557,40.6067,40.6361,25987.0
2018-06-19 12:40:00,41.5,41.5,41.37,41.42,44609.0,40.6263,40.6263,40.499,40.548,44609.0
2018-06-19 12:50:00,41.43,41.45,41.41,41.44,21786.0,40.5578,40.5774,40.5382,40.5676,21786.0
2018-06-19 13:00:00,41.44,41.48,41.44,41.47,26950.0,40.5676,40.6067,40.5676,40.5969,26950.0
2018-06-19 13:10:00,41.47,41.48,41.38,41.43,51382.0,40.5969,40.6067,40.5088,40.5578,51382.0
2018-06-19 13:20:00,41.44,41.44,41.36,41.42,51626.0,40.5676,40.5676,40.4892,40.548,51626.0
2018-06-19 13:30:00,41.42,41.44,41.36,41.44,47588.0,40.548,40.5676,40.4892,40.5676,47588.0
2018-06-19 13:40:00,41.48,41.55,41.45,41.52,50257.0,40.6067,40.6752,40.5774,40.6459,50257.0
2018-06-19 13:50:00,41.53,41.57,41.5,41.54,44015.0,40.6557,40.6948,40.6263,40.6655,44015.0
2018-06-19 14:00:00,41.54,41.63,41.53,41.61,50032.0,40.6655,40.7536,40.6557,40.734,50032.0
2018-06-19 14:10:00,41.6,41.66,41.58,41.64,94542.0,40.7242,40.7829,40.7046,40.7634,94542.0
2018-06-19 14:20:00,41.65,41.65,41.49,41.5,76360.0,40.7731,40.7731,40.6165,40.6263,76360.0
2018-06-19 14:30:00,41.49,41.51,41.48,41.51,47911.0,40.6165,40.6361,40.6067,40.6361,47911.0
2018-06-19 14:40:00,41.51,41.53,41.49,41.51,63021.0,40.6361,40.6557,40.6165,40.6361,63021.0
2018-06-19 14:50:00,41.51,41.67,41.5,41.66,77840.0,40.6361,40.7927,40.6263,40.7829,77840.0
2018-06-19 15:00:00,41.67,41.67,41.61,41.65,42031.0,40.7927,40.7927,40.734,40.7731,42031.0
2018-06-19 15:10:00,41.65,41.65,41.57,41.6,79107.0,40.7731,40.7731,40.6948,40.7242,79107.0
2018-06-19 15:20:00,41.6,41.62,41.58,41.59,36141.0,40.7242,40.7438,40.7046,40.7144,36141.0
2018-06-19 15:30:00,41.6,41.65,41.59,41.61,234636.0,40.7242,40.7731,40.7144,40.734,234636.0
2018-06-19 15:40:00,41.6,41.6,41.46,41.51,207751.0,40.7242,40.7242,40.5871,40.6361,207751.0
2018-06-19 15:50:00,41.51,41.53,41.46,41.51,373613.0,40.6361,40.6557,40.5871,40.6361,373613.0
2018-06-20 09:30:00,41.65,41.76,41.35,41.66,257104.0,40.7731,40.8808,40.4795,40.7829,257104.0
2018-06-20 09:40:00,41.66,41.69,41.39,41.48,84616.0,40.7829,40.8123,40.5186,40.6067,84616.0
2018-06-20 09:50:00,41.48,41.67,41.48,41.63,72120.0,40.6067,40.7927,40.6067,40.7536,72120.0
2018-06-20 10:00:00,41.65,41.72,41.59,41.67,75867.0,40.7731,40.8417,40.7144,40.7927,75867.0
2018-06-20 10:10:00,41.68,41.73,41.58,41.59,56155.0,40.8025,40.8515,40.7046,40.7144,56155.0
2018-06-20 10:20:00,41.59,41.69,41.53,41.58,94435.0,40.7144,40.8123,40.6557,40.7046,94435.0
2018-06-20 10:30:00,41.57,41.64,41.48,41.61,58039.0,40.6948,40.7634,40.6067,40.734,58039.0
2018-06-20 10:40:00,41.61,41.85,41.58,41.78,124804.0,40.734,40.9689,40.7046,40.9004,124804.0
2018-06-20 10:50:00,41.76,41.93,41.75,41.86,104352.0,40.8808,41.0472,40.871,40.9787,104352.0
2018-06-20 11:00:00,41.86,41.86,41.67,41.73,50199.0,40.9787,40.9787,40.7927,40.8515,50199.0
2018-06-20 11:10:00,41.74,41.94,41.72,41.89,221254.0,40.8612,41.057,40.8417,41.0081,221254.0
2018-06-20 11:20:00,41.89,42.02,41.87,41.99,347781.0,41.0081,41.1354,40.9885,41.106,347781.0
2018-06-20 11:30:00,41.99,42.04,41.85,41.89,112001.0,41.106,41.1549,40.9689,41.0081,112001.0
2018-06-20 11:40:00,41.89,42.16,41.86,42.03,235554.0,41.0081,41.2724,40.9787,41.1451,235554.0
2018-06-20 11:50:00,42.04,42.12,42.0,42.07,69536.0,41.1549,41.2332,41.1158,41.1843,69536.0
2018-06-20 12:00:00,42.09,42.17,42.05,42.12,86804.0,41.2039,41.2822,41.1647,41.2332,86804.0
2018-06-20 12:10:00,42.13,42.34,42.09,42.31,80476.0,41.243,41.4486,41.2039,41.4192,80476.0
2018-06-20 12:20:00,42.31,42.32,42.15,42.22,75136.0,41.4192,41.429,41.2626,41.3311,75136.0
2018-06-20 12:30:00,42.22,42.32,42.21,42.29,65172.0,41.3311,41.429,41.3214,41.3997,65172.0
2018-06-20 12:40:00,42.28,42.3,42.22,42.23,43049.0,41.3899,41.4095,41.3311,41.3409,43049.0
2018-06-20 12:50:00,42.23,42.24,42.19,42.23,53273.0,41.3409,41.3507,41.3018,41.3409,53273.0
2018-06-20 13:00:00,42.22,42.23,42.19,42.2,32420.0,41.3311,41.3409,41.3018,41.3116,32420.0
2018-06-20 13:10:00,42.2,42.31,42.19,42.25,41420.0,41.3116,41.4192,41.3018,41.3605,41420.0
2018-06-20 13:20:00,42.25,42.27,42.21,42.22,27986.0,41.3605,41.3801,41.3214,41.3311,27986.0
2018-06-20 13:30:00,42.22,42.25,42.19,42.2,41253.0,41.3311,41.3605,41.3018,41.3116,41253.0
2018-06-20 13:40:00,42.21,42.23,42.19,42.19,63216.0,41.3214,41.3409,41.3018,41.3018,63216.0
2018-06-20 13:50:00,42.19,42.19,42.03,42.11,77058.0,41.3018,41.3018,41.1451,41.2235,77058.0
2018-06-20 14:00:00,42.12,42.2,42.11,42.2,48716.0,41.2332,41.3116,41.2235,41.3116,48716.0
2018-06-20 14:10:00,42.2,42.31,42.19,42.26,58790.0,41.3116,41.4192,41.3018,41.3703,58790.0
2018-06-20 14:20:00,42.28,42.3,42.13,42.14,63395.0,41.3899,41.4095,41.243,41.2528,63395.0
2018-06-20 14:30:00,42.14,42.16,42.1,42.1,35309.0,41.2528,41.2724,41.2137,41.2137,35309.0
2018-06-20 14:40:00,42.1,42.13,42.09,42.1,32325.0,41.2137,41.243,41.2039,41.2137,32325.0
2018-06-20 14:50:00,42.11,42.17,42.1,42.14,69260.0,41.2235,41.2822,41.2137,41.2528,69260.0
2018-06-20 15:00:00,42.14,42.14,42.07,42.11,81135.0,41.2528,41.2528,41.1843,41.2235,81135.0
2018-06-20 15:10:00,42.11,42.18,42.1,42.12,43447.0,41.2235,41.292,41.2137,41.2332,43447.0
2018-06-20 15:20:00,42.12,42.15,42.05,42.05,72745.0,41.2332,41.2626,41.1647,41.1647,72745.0
2018-06-20 15:30:00,42.05,42.08,42.02,42.07,106615.0,41.1647,41.1941,41.1354,41.1843,106615.0
2018-06-20 15:40:00,42.07,42.07,42.0,42.01,150003.0,41.1843,41.1843,41.1158,41.1256,150003.0
2018-06-20 15:50:00,42.02,42.04,41.91,42.04,469962.0,41.1354,41.1549,41.0277,41.1549,469962.0
2018-06-21 09:30:00,42.03,42.18,41.88,42.09,204531.0,41.1451,41.292,40.9983,41.2039,204531.0
2018-06-21 09:40:00,42.11,42.5,42.1,42.45,185889.0,41.2235,41.6052,41.2137,41.5563,185889.0
2018-06-21 09:50:00,42.44,42.47,42.2,42.22,111972.0,41.5465,41.5759,41.3116,41.3311,111972.0
2018-06-21 10:00:00,42.21,42.22,42.04,42.06,103059.0,41.3214,41.3311,41.1549,41.1745,103059.0
2018-06-21 10:10:00,42.06,42.16,41.81,41.81,138147.0,41.1745,41.2724,40.9298,40.9298,138147.0
2018-06-21 10:20:00,41.81,41.82,41.67,41.75,85913.0,40.9298,40.9396,40.7927,40.871,85913.0
2018-06-21 10:30:00,41.76,41.78,41.61,41.68,243679.0,40.8808,40.9004,40.734,40.8025,243679.0
2018-06-21 10:40:00,41.69,41.77,41.65,41.69,71192.0,40.8123,40.8906,40.7731,40.8123,71192.0
2018-06-21 10:50:00,41.69,41.72,41.65,41.68,59176.0,40.8123,40.8417,40.7731,40.8025,59176.0
2018-06-21 11:00:00,41.68,41.78,41.63,41.69,153425.0,40.8025,40.9004,40.7536,40.8123,153425.0
2018-06-21 11:10:00,41.7,41.85,41.67,41.85,101185.0,40.8221,40.9689,40.7927,40.9689,101185.0
2018-06-21 11:20:00,41.84,41.89,41.75,41.77,99336.0,40.9591,41.0081,40.871,40.8906,99336.0
2018-06-21 11:30:00,41.78,41.91,41.78,41.85,185893.0,40.9004,41.0277,40.9004,40.9689,185893.0
2018-06-21 11:40:00,41.86,42.04,41.82,42.0,144381.0,40.9787,41.1549,40.9396,41.1158,144381.0
2018-06-21 11:50:00,42.01,42.04,41.91,42.01,76616.0,41.1256,41.1549,41.0277,41.1256,76616.0
2018-06-21 12:00:00,42.01,42.03,41.88,41.93,83651.0,41.1256,41.1451,40.9983,41.0472,83651.0
2018-06-21 12:10:00,41.93,41.99,41.88,41.99,28818.0,41.0472,41.106,40.9983,41.106,28818.0
2018-06-21 12:20:00,41.99,42.05,41.96,42.02,71401.0,41.106,41.1647,41.0766,41.1354,71401.0
2018-06-21 12:30:00,42.02,42.04,41.97,42.01,36789.0,41.1354,41.1549,41.0864,41.1256,36789.0
2018-06-21 12:40:00,42.0,42.24,42.0,42.24,76039.0,41.1158,41.3507,41.1158,41.3507,76039.0
2018-06-21 12:50:00,42.24,42.27,42.12,42.16,55357.0,41.3507,41.3801,41.2332,41.2724,55357.0
2018-06-21 13:00:00,42.16,42.17,42.09,42.12,42353.0,41.2724,41.2822,41.2039,41.2332,42353.0
2018-06-21 13:10:00,42.12,42.14,42.09,42.13,39677.0,41.2332,41.2528,41.2039,41.243,39677.0
2018-06-21 13:20:00,42.12,42.16,42.09,42.13,23508.0,41.2332,41.2724,41.2039,41.243,23508.0
2018-06-21 13:30:00,42.13,42.14,42.07,42.07,19201.0,41.243,41.2528,41.1843,41.1843,19201.0
2018-06-21 13:40:00,42.08,42.13,42.07,42.12,28803.0,41.1941,41.243,41.1843,41.2332,28803.0
2018-06-21 13:50:00,42.12,42.13,42.08,42.12,40709.0,41.2332,41.243,41.1941,41.2332,40709.0
2018-06-21 14:00:00,42.11,42.11,42.03,42.1,33617.0,41.2235,41.2235,41.1451,41.2137,33617.0
2018-06-21 14:10:00,42.09,42.14,42.08,42.09,32873.0,41.2039,41.2528,41.1941,41.2039,32873.0
2018-06-21 14:20:00,42.09,42.11,42.04,42.05,36992.0,41.2039,41.2235,41.1549,41.1647,36992.0
2018-06-21 14:30:00,42.05,42.06,41.94,41.96,43936.0,41.1647,41.1745,41.057,41.0766,43936.0
2018-06-21 14:40:00,41.97,41.97,41.88,41.92,56235.0,41.0864,41.0864,40.9983,41.0375,56235.0
2018-06-21 14:50:00,41.91,41.92,41.85,41.86,36785.0,41.0277,41.0375,40.9689,40.9787,36785.0
2018-06-21 15:00:00,41.85,41.87,41.81,41.86,33244.0,40.9689,40.9885,40.9298,40.9787,33244.0
2018-06-21 15:10:00,41.85,41.85,41.75,41.79,111176.0,40.9689,40.9689,40.871,40.9102,111176.0
2018-06-21 15:20:00,41.78,41.86,41.68,41.84,83990.0,40.9004,40.9787,40.8025,40.9591,83990.0
2018-06-21 15:30:00,41.82,41.82,41.63,41.7,159070.0,40.9396,40.9396,40.7536,40.8221,159070.0
2018-06-21 15:40:00,41.7,41.7,41.51,41.53,274072.0,40.8221,40.8221,40.6361,40.6557,274072.0
2018-06-21 15:50:00,41.53,41.58,41.37,41.5,908324.0,40.6557,40.7046,40.499,40.6263,908324.0
2018-06-22 09:30:00,41.46,42.2,41.44,42.03,417445.0,40.5871,41.3116,40.5676,41.1451,417445.0
2018-06-22 09:40:00,42.05,42.41,42.0,42.02,247637.0,41.1647,41.5171,41.1158,41.1354,247637.0
2018-06-22 09:50:00,42.02,42.02,41.76,41.8,125204.0,41.1354,41.1354,40.8808,40.92,125204.0
2018-06-22 10:00:00,41.78,42.13,41.7,42.08,271033.0,40.9004,41.243,40.8221,41.1941,271033.0
2018-06-22 10:10:00,42.08,42.22,42.05,42.11,104785.0,41.1941,41.3311,41.1647,41.2235,104785.0
2018-06-22 10:20:00,42.11,42.12,41.87,41.91,98801.0,41.2235,41.2332,40.9885,41.0277,98801.0
2018-06-22 10:30:00,41.93,41.93,41.7,41.7,125072.0,41.0472,41.0472,40.8221,40.8221,125072.0
2018-06-22 10:40:00,41.69,41.74,41.4,41.42,229405.0,40.8123,40.8612,40.5284,40.548,229405.0
2018-06-22 10:50:00,41.41,41.52,41.35,41.52,160236.0,40.5382,40.6459,40.4795,40.6459,160236.0
2018-06-22 11:00:00,41.52,41.52,41.33,41.41,118101.0,40.6459,40.6459,40.4599,40.5382,118101.0
2018-06-22 11:10:00,41.41,41.46,41.24,41.25,111450.0,40.5382,40.5871,40.3718,40.3816,111450.0
2018-06-22 11:20:00,41.25,41.5,41.22,41.46,96995.0,40.3816,40.6263,40.3522,40.5871,96995.0
2018-06-22 11:30:00,41.47,41.51,41.41,41.5,74630.0,40.5969,40.6361,40.5382,40.6263,74630.0
2018-06-22 11:40:00,41.51,41.53,41.42,41.47,53968.0,40.6361,40.6557,40.548,40.5969,53968.0
2018-06-22 11:50:00,41.47,41.48,41.35,41.35,64519.0,40.5969,40.6067,40.4795,40.4795,64519.0
2018-06-22 12:00:00,41.35,41.39,41.26,41.35,47867.0,40.4795,40.5186,40.3914,40.4795,47867.0
2018-06-22 12:10:00,41.33,41.34,41.2,41.2,85864.0,40.4599,40.4697,40.3326,40.3326,85864.0
2018-06-22 12:20:00,41.2,41.27,41.2,41.22,117512.0,40.3326,40.4011,40.3326,40.3522,117512.0
2018-06-22 12:30:00,41.21,41.23,41.15,41.17,46945.0,40.3424,40.362,40.2837,40.3032,46945.0
2018-06-22 12:40:00,41.17,41.18,41.02,41.03,114392.0,40.3032,40.313,40.1564,40.1662,114392.0
2018-06-22 12:50:00,41.03,41.11,41.02,41.1,66522.0,40.1662,40.2445,40.1564,40.2347,66522.0
2018-06-22 13:00:00,41.09,41.14,41.04,41.12,106766.0,40.2249,40.2739,40.176,40.2543,106766.0
2018-06-22 13:10:00,41.13,41.15,41.06,41.08,86463.0,40.2641,40.2837,40.1956,40.2151,86463.0
2018-06-22 13:20:00,41.08,41.19,41.07,41.18,71931.0,40.2151,40.3228,40.2054,40.313,71931.0
2018-06-22 13:30:00,41.18,41.32,41.15,41.32,86641.0,40.313,40.4501,40.2837,40.4501,86641.0
2018-06-22 13:40:00,41.31,41.4,41.31,41.32,80623.0,40.4403,40.5284,40.4403,40.4501,80623.0
2018-06-22 13:50:00,41.33,41.35,41.25,41.25,41824.0,40.4599,40.4795,40.3816,40.3816,41824.0
2018-06-22 14:00:00,41.25,41.32,41.22,41.23,56330.0,40.3816,40.4501,40.3522,40.362,56330.0
2018-06-22 14:10:00,41.24,41.34,41.22,41.33,105979.0,40.3718,40.4697,40.3522,40.4599,105979.0
2018-06-22 14:20:00,41.33,41.34,41.29,41.32,47654.0,40.4599,40.4697,40.4207,40.4501,47654.0
2018-06-22 14:30:00,41.32,41.45,41.32,41.42,64778.0,40.4501,40.5774,40.4501,40.548,64778.0
2018-06-22 14:40:00,41.44,41.48,41.41,41.43,69187.0,40.5676,40.6067,40.5382,40.5578,69187.0
2018-06-22 14:50:00,41.42,41.48,41.42,41.47,43393.0,40.548,40.6067,40.548,40.5969,43393.0
2018-06-22 15:00:00,41.48,41.48,41.44,41.45,75399.0,40.6067,40.6067,40.5676,40.5774,75399.0
2018-06-22 15:10:00,41.45,41.5,41.44,41.48,68400.0,40.5774,40.6263,40.5676,40.6067,68400.0
2018-06-22 15:20:00,41.48,41.48,41.43,41.44,58767.0,40.6067,40.6067,40.5578,40.5676,58767.0
2018-06-22 15:30:00,41.43,41.47,41.4,41.42,85751.0,40.5578,40.5969,40.5284,40.548,85751.0
2018-06-22 15:40:00,41.42,41.48,41.42,41.45,182970.0,40.548,40.6067,40.548,40.5774,182970.0
2018-06-22 15:50:00,41.45,41.46,41.25,41.29,733077.0,40.5774,40.5871,40.3816,40.4207,733077.0
2018-06-25 09:30:00,41.09,41.27,40.89,40.92,255366.0,40.2249,40.4011,40.0291,40.0585,255366.0
2018-06-25 09:40:00,40.93,41.02,40.55,40.64,185950.0,40.0683,40.1564,39.6963,39.7844,185950.0
2018-06-25 09:50:00,40.63,40.64,40.5,40.54,102207.0,39.7746,39.7844,39.6474,39.6865,102207.0
2018-06-25 10:00:00,40.52,40.56,40.28,40.36,171939.0,39.6669,39.7061,39.432,39.5103,171939.0
2018-06-25 10:10:00,40.34,40.43,40.27,40.3,99339.0,39.4907,39.5788,39.4222,39.4516,99339.0
2018-06-25 10:20:00,40.31,40.41,40.21,40.29,100419.0,39.4614,39.5592,39.3635,39.4418,100419.0
2018-06-25 10:30:00,40.29,40.33,40.17,40.22,93269.0,39.4418,39.4809,39.3243,39.3732,93269.0
2018-06-25 10:40:00,40.22,40.31,40.06,40.15,176507.0,39.3732,39.4614,39.2166,39.3047,176507.0
2018-06-25 10:50:00,40.15,40.24,40.08,40.1,120829.0,39.3047,39.3928,39.2362,39.2558,120829.0
2018-06-25 11:00:00,40.09,40.16,39.91,39.97,185230.0,39.246,39.3145,39.0698,39.1285,185230.0
2018-06-25 11:10:00,39.97,39.99,39.83,39.84,167127.0,39.1285,39.1481,38.9915,39.0012,167127.0
2018-06-25 11:20:00,39.83,39.87,39.66,39.69,208138.0,38.9915,39.0306,38.825,38.8544,208138.0
2018-06-25 11:30:00,39.69,39.87,39.68,39.76,155512.0,38.8544,39.0306,38.8446,38.9229,155512.0
2018-06-25 11:40:00,39.76,39.93,39.74,39.93,129570.0,38.9229,39.0894,38.9034,39.0894,129570.0
2018-06-25 11:50:00,39.92,40.02,39.88,39.91,70194.0,39.0796,39.1775,39.0404,39.0698,70194.0
2018-06-25 12:00:00,39.89,39.91,39.66,39.7,133850.0,39.0502,39.0698,38.825,38.8642,133850.0
2018-06-25 12:10:00,39.7,39.72,39.6,39.68,97890.0,38.8642,38.8838,38.7663,38.8446,97890.0
2018-06-25 12:20:00,39.68,39.84,39.66,39.79,80967.0,38.8446,39.0012,38.825,38.9523,80967.0
2018-06-25 12:30:00,39.79,39.9,39.76,39.81,71168.0,38.9523,39.06,38.9229,38.9719,71168.0
2018-06-25 12:40:00,39.81,39.93,39.81,39.93,92196.0,38.9719,39.0894,38.9719,39.0894,92196.0
2018-06-25 12:50:00,39.93,40.0,39.84,39.93,100728.0,39.0894,39.1579,39.0012,39.0894,100728.0
2018-06-25 13:00:00,39.93,39.94,39.81,39.87,73558.0,39.0894,39.0991,38.9719,39.0306,73558.0
2018-06-25 13:10:00,39.89,39.89,39.79,39.86,47833.0,39.0502,39.0502,38.9523,39.0208,47833.0
2018-06-25 13:20:00,39.85,39.9,39.79,39.85,54195.0,39.011,39.06,38.9523,39.011,54195.0
2018-06-25 13:30:00,39.85,39.97,39.84,39.86,47423.0,39.011,39.1285,39.0012,39.0208,47423.0
2018-06-25 13:40:00,39.85,39.93,39.77,39.79,58120.0,39.011,39.0894,38.9327,38.9523,58120.0
2018-06-25 13:50:00,39.79,39.83,39.73,39.75,106349.0,38.9523,38.9915,38.8936,38.9131,106349.0
2018-06-25 14:00:00,39.75,39.76,39.65,39.65,99654.0,38.9131,38.9229,38.8152,38.8152,99654.0
2018-06-25 14:10:00,39.65,39.67,39.56,39.57,83128.0,38.8152,38.8348,38.7271,38.7369,83128.0
2018-06-25 14:20:00,39.57,39.61,39.51,39.55,79122.0,38.7369,38.7761,38.6782,38.7174,79122.0
2018-06-25 14:30:00,39.55,39.56,39.32,39.33,160297.0,38.7174,38.7271,38.4922,38.502,160297.0
2018-06-25 14:40:00,39.34,39.37,39.29,39.34,80031.0,38.5118,38.5411,38.4628,38.5118,80031.0
2018-06-25 14:50:00,39.34,39.41,39.31,39.33,137809.0,38.5118,38.5803,38.4824,38.502,137809.0
2018-06-25 15:00:00,39.32,39.43,39.32,39.42,101840.0,38.4922,38.5999,38.4922,38.5901,101840.0
2018-06-25 15:10:00,39.43,39.5,39.41,39.5,128123.0,38.5999,38.6684,38.5803,38.6684,128123.0
2018-06-25 15:20:00,39.49,39.61,39.49,39.59,142995.0,38.6586,38.7761,38.6586,38.7565,142995.0
2018-06-25 15:30:00,39.59,39.78,39.54,39.74,263542.0,38.7565,38.9425,38.7076,38.9034,263542.0
2018-06-25 15:40:00,39.75,39.81,39.55,39.55,480193.0,38.9131,38.9719,38.7174,38.7174,480193.0
2018-06-25 15:50:00,39.55,39.79,39.55,39.68,1091493.0,38.7174,38.9523,38.7174,38.8446,1091493.0
2018-06-26 09:30:00,39.87,39.96,39.43,39.52,201665.0,39.0306,39.1187,38.5999,38.688,201665.0
2018-06-26 09:40:00,39.51,39.69,39.34,39.41,94414.0,38.6782,38.8544,38.5118,38.5803,94414.0
2018-06-26 09:50:00,39.41,39.56,39.38,39.47,60088.0,38.5803,38.7271,38.5509,38.639,60088.0
2018-06-26 10:00:00,39.47,39.62,39.17,39.19,148920.0,38.639,38.7859,38.3454,38.3649,148920.0
2018-06-26 10:10:00,39.19,39.35,39.12,39.24,118811.0,38.3649,38.5216,38.2964,38.4139,118811.0
2018-06-26 10:20:00,39.24,39.27,39.12,39.12,84839.0,38.4139,38.4433,38.2964,38.2964,84839.0
2018-06-26 10:30:00,39.13,39.35,39.13,39.29,98709.0,38.3062,38.5216,38.3062,38.4628,98709.0
2018-06-26 10:40:00,39.29,39.42,39.25,39.34,178912.0,38.4628,38.5901,38.4237,38.5118,178912.0
2018-06-26 10:50:00,39.35,39.41,39.27,39.31,78091.0,38.5216,38.5803,38.4433,38.4824,78091.0
2018-06-26 11:00:00,39.31,39.37,39.28,39.37,45659.0,38.4824,38.5411,38.453,38.5411,45659.0
2018-06-26 11:10:00,39.37,39.47,39.37,39.41,125566.0,38.5411,38.639,38.5411,38.5803,125566.0
2018-06-26 11:20:00,39.41,39.49,39.4,39.44,57299.0,38.5803,38.6586,38.5705,38.6097,57299.0
2018-06-26 11:30:00,39.44,39.44,39.28,39.35,415128.0,38.6097,38.6097,38.453,38.5216,415128.0
2018-06-26 11:40:00,39.35,39.43,39.27,39.29,31232.0,38.5216,38.5999,38.4433,38.4628,31232.0
2018-06-26 11:50:00,39.28,39.43,39.27,39.43,74389.0,38.453,38.5999,38.4433,38.5999,74389.0
2018-06-26 12:00:00,39.44,39.61,39.43,39.55,125953.0,38.6097,38.7761,38.5999,38.7174,125953.0
2018-06-26 12:10:00,39.55,39.62,39.46,39.49,60041.0,38.7174,38.7859,38.6293,38.6586,60041.0
2018-06-26 12:20:00,39.48,39.5,39.36,39.46,58738.0,38.6488,38.6684,38.5314,38.6293,58738.0
2018-06-26 12:30:00,39.46,39.48,39.39,39.46,39853.0,38.6293,38.6488,38.5607,38.6293,39853.0
2018-06-26 12:40:00,39.48,39.5,39.44,39.48,42997.0,38.6488,38.6684,38.6097,38.6488,42997.0
2018-06-26 12:50:00,39.47,39.51,39.42,39.49,48451.0,38.639,38.6782,38.5901,38.6586,48451.0
2018-06-26 13:00:00,39.49,39.58,39.43,39.52,36657.0,38.6586,38.7467,38.5999,38.688,36657.0
2018-06-26 13:10:00,39.55,39.69,39.54,39.62,276343.0,38.7174,38.8544,38.7076,38.7859,276343.0
2018-06-26 13:20:00,39.62,39.62,39.41,39.43,42779.0,38.7859,38.7859,38.5803,38.5999,42779.0
2018-06-26 13:30:00,39.44,39.48,39.35,39.38,36554.0,38.6097,38.6488,38.5216,38.5509,36554.0
2018-06-26 13:40:00,39.38,39.38,39.28,39.3,68825.0,38.5509,38.5509,38.453,38.4726,68825.0
2018-06-26 13:50:00,39.31,39.42,39.31,39.42,33739.0,38.4824,38.5901,38.4824,38.5901,33739.0
2018-06-26 14:00:00,39.42,39.53,39.42,39.48,39104.0,38.5901,38.6978,38.5901,38.6488,39104.0
2018-06-26 14:10:00,39.48,39.52,39.41,39.51,34213.0,38.6488,38.688,38.5803,38.6782,34213.0
2018-06-26 14:20:00,39.52,39.56,39.46,39.47,88632.0,38.688,38.7271,38.6293,38.639,88632.0
2018-06-26 14:30:00,39.45,39.56,39.45,39.55,29432.0,38.6195,38.7271,38.6195,38.7174,29432.0
2018-06-26 14:40:00,39.56,39.56,39.45,39.46,66910.0,38.7271,38.7271,38.6195,38.6293,66910.0
2018-06-26 14:50:00,39.47,39.48,39.4,39.41,50303.0,38.639,38.6488,38.5705,38.5803,50303.0
2018-06-26 15:00:00,39.41,39.41,39.3,39.32,59523.0,38.5803,38.5803,38.4726,38.4922,59523.0
2018-06-26 15:10:00,39.33,39.36,39.29,39.36,40220.0,38.502,38.5314,38.4628,38.5314,40220.0
2018-06-26 15:20:00,39.36,39.38,39.32,39.33,55250.0,38.5314,38.5509,38.4922,38.502,55250.0
2018-06-26 15:30:00,39.33,39.39,39.32,39.34,99610.0,38.502,38.5607,38.4922,38.5118,99610.0
2018-06-26 15:40:00,39.35,39.36,39.13,39.13,254915.0,38.5216,38.5314,38.3062,38.3062,254915.0
2018-06-26 15:50:00,39.13,39.27,38.99,39.09,1049428.0,38.3062,38.4433,38.1691,38.267,1049428.0
2018-06-27 09:30:00,39.09,39.18,38.54,38.68,334330.0,38.267,38.3551,37.7286,37.8657,334330.0
2018-06-27 09:40:00,38.68,39.04,38.66,38.95,120153.0,37.8657,38.2181,37.8461,38.13,120153.0
2018-06-27 09:50:00,38.97,39.1,38.9,38.95,122522.0,38.1496,38.2768,38.081,38.13,122522.0
2018-06-27 10:00:00,38.95,38.97,38.82,38.88,60298.0,38.13,38.1496,38.0027,38.0615,60298.0
2018-06-27 10:10:00,38.87,39.03,38.86,38.94,84969.0,38.0517,38.2083,38.0419,38.1202,84969.0
2018-06-27 10:20:00,38.94,39.08,38.94,38.96,98171.0,38.1202,38.2573,38.1202,38.1398,98171.0
2018-06-27 10:30:00,38.94,39.0,38.89,38.98,62007.0,38.1202,38.1789,38.0713,38.1594,62007.0
2018-06-27 10:40:00,38.98,39.0,38.87,38.88,64570.0,38.1594,38.1789,38.0517,38.0615,64570.0
2018-06-27 10:50:00,38.87,38.97,38.84,38.9,53607.0,38.0517,38.1496,38.0223,38.081,53607.0
2018-06-27 11:00:00,38.9,38.96,38.78,38.79,59512.0,38.081,38.1398,37.9636,37.9734,59512.0
2018-06-27 11:10:00,38.78,38.82,38.71,38.77,71257.0,37.9636,38.0027,37.895,37.9538,71257.0
2018-06-27 11:20:00,38.77,38.82,38.58,38.59,115794.0,37.9538,38.0027,37.7678,37.7776,115794.0
2018-06-27 11:30:00,38.59,38.59,38.3,38.37,334961.0,37.7776,37.7776,37.4937,37.5622,334961.0
2018-06-27 11:40:00,38.36,38.56,38.36,38.54,69757.0,37.5524,37.7482,37.5524,37.7286,69757.0
2018-06-27 11:50:00,38.53,38.53,38.41,38.52,67794.0,37.7188,37.7188,37.6014,37.709,67794.0
2018-06-27 12:00:00,38.51,38.58,38.45,38.49,560638.0,37.6993,37.7678,37.6405,37.6797,560638.0
2018-06-27 12:10:00,38.5,38.61,38.45,38.61,77056.0,37.6895,37.7971,37.6405,37.7971,77056.0
2018-06-27 12:20:00,38.6,38.61,38.42,38.42,45670.0,37.7874,37.7971,37.6111,37.6111,45670.0
2018-06-27 12:30:00,38.41,38.44,38.32,38.35,80500.0,37.6014,37.6307,37.5133,37.5426,80500.0
2018-06-27 12:40:00,38.35,38.42,38.3,38.42,77883.0,37.5426,37.6111,37.4937,37.6111,77883.0
2018-06-27 12:50:00,38.43,38.48,38.35,38.36,160121.0,37.6209,37.6699,37.5426,37.5524,160121.0
2018-06-27 13:00:00,38.36,38.45,38.34,38.35,59656.0,37.5524,37.6405,37.5328,37.5426,59656.0
2018-06-27 13:10:00,38.37,38.45,38.28,38.29,75053.0,37.5622,37.6405,37.4741,37.4839,75053.0
2018-06-27 13:20:00,38.3,38.4,38.29,38.39,50270.0,37.4937,37.5916,37.4839,37.5818,50270.0
2018-06-27 13:30:00,38.4,38.46,38.35,38.43,61586.0,37.5916,37.6503,37.5426,37.6209,61586.0
2018-06-27 13:40:00,38.44,38.6,38.4,38.43,416555.0,37.6307,37.7874,37.5916,37.6209,416555.0
2018-06-27 13:50:00,38.42,38.48,38.33,38.48,81761.0,37.6111,37.6699,37.523,37.6699,81761.0
2018-06-27 14:00:00,38.47,38.51,38.34,38.36,38860.0,37.6601,37.6993,37.5328,37.5524,38860.0
2018-06-27 14:10:00,38.36,38.47,38.34,38.45,53789.0,37.5524,37.6601,37.5328,37.6405,53789.0
2018-06-27 14:20:00,38.44,38.52,38.41,38.44,79114.0,37.6307,37.709,37.6014,37.6307,79114.0
2018-06-27 14:30:00,38.44,38.58,38.43,38.57,59162.0,37.6307,37.7678,37.6209,37.758,59162.0
2018-06-27 14:40:00,38.57,38.57,38.48,38.5,39647.0,37.758,37.758,37.6699,37.6895,39647.0
2018-06-27 14:50:00,38.51,38.51,38.26,38.34,494547.0,37.6993,37.6993,37.4545,37.5328,494547.0
2018-06-27 15:00:00,38.34,38.52,38.32,38.47,131429.0,37.5328,37.709,37.5133,37.6601,131429.0
2018-06-27 15:10:00,38.47,38.52,38.4,38.52,161341.0,37.6601,37.709,37.5916,37.709,161341.0
2018-06-27 15:20:00,38.52,38.61,38.46,38.61,171444.0,37.709,37.7971,37.6503,37.7971,171444.0
2018-06-27 15:30:00,38.6,38.6,38.26,38.37,830258.0,37.7874,37.7874,37.4545,37.5622,830258.0
2018-06-27 15:40:00,38.36,38.47,38.34,38.42,627838.0,37.5524,37.6601,37.5328,37.6111,627838.0
2018-06-27 15:50:00,38.41,38.44,38.25,38.25,403260.0,37.6014,37.6307,37.4447,37.4447,403260.0
2018-06-28 09:30:00,38.33,38.37,37.79,38.03,306854.0,37.523,37.5622,36.9944,37.2294,306854.0
2018-06-28 09:40:00,38.03,38.04,37.6,37.62,230252.0,37.2294,37.2391,36.8084,36.828,230252.0
2018-06-28 09:50:00,37.62,37.79,37.44,37.61,302054.0,36.828,36.9944,36.6518,36.8182,302054.0
2018-06-28 10:00:00,37.62,37.72,37.46,37.51,134938.0,36.828,36.9259,36.6714,36.7203,134938.0
2018-06-28 10:10:00,37.5,37.53,37.24,37.25,228216.0,36.7105,36.7399,36.456,36.4658,228216.0
2018-06-28 10:20:00,37.26,37.56,37.21,37.3,336079.0,36.4756,36.7693,36.4266,36.5147,336079.0
2018-06-28 10:30:00,37.31,37.39,37.06,37.22,384647.0,36.5245,36.6028,36.2798,36.4364,384647.0
2018-06-28 10:40:00,37.23,37.4,37.16,37.28,280831.0,36.4462,36.6126,36.3777,36.4951,280831.0
2018-06-28 10:50:00,37.28,37.39,37.14,37.39,137399.0,36.4951,36.6028,36.3581,36.6028,137399.0
2018-06-28 11:00:00,37.4,37.45,37.23,37.4,155559.0,36.6126,36.6616,36.4462,36.6126,155559.0
2018-06-28 11:10:00,37.41,37.45,37.19,37.22,133923.0,36.6224,36.6616,36.407,36.4364,133923.0
2018-06-28 11:20:00,37.23,37.5,37.21,37.41,121940.0,36.4462,36.7105,36.4266,36.6224,121940.0
2018-06-28 11:30:00,37.41,37.6,37.39,37.48,161649.0,36.6224,36.8084,36.6028,36.6909,161649.0
2018-06-28 11:40:00,37.49,37.51,37.41,37.43,97291.0,36.7007,36.7203,36.6224,36.642,97291.0
2018-06-28 11:50:00,37.44,37.51,37.34,37.51,244794.0,36.6518,36.7203,36.5539,36.7203,244794.0
2018-06-28 12:00:00,37.52,37.57,37.43,37.45,82323.0,36.7301,36.779,36.642,36.6616,82323.0
2018-06-28 12:10:00,37.45,37.49,37.41,37.45,100123.0,36.6616,36.7007,36.6224,36.6616,100123.0
2018-06-28 12:20:00,37.45,37.48,37.37,37.42,92996.0,36.6616,36.6909,36.5833,36.6322,92996.0
2018-06-28 12:30:00,37.42,37.57,37.42,37.51,91516.0,36.6322,36.779,36.6322,36.7203,91516.0
2018-06-28 12:40:00,37.5,37.59,37.48,37.57,52086.0,36.7105,36.7986,36.6909,36.779,52086.0
2018-06-28 12:50:00,37.58,37.66,37.58,37.65,67030.0,36.7888,36.8671,36.7888,36.8574,67030.0
2018-06-28 13:00:00,37.65,37.67,37.6,37.64,58917.0,36.8574,36.8769,36.8084,36.8476,58917.0
2018-06-28 13:10:00,37.63,37.66,37.57,37.61,99097.0,36.8378,36.8671,36.779,36.8182,99097.0
2018-06-28 13:20:00,37.62,37.75,37.61,37.7,87912.0,36.828,36.9553,36.8182,36.9063,87912.0
2018-06-28 13:30:00,37.7,37.74,37.66,37.69,49375.0,36.9063,36.9455,36.8671,36.8965,49375.0
2018-06-28 13:40:00,37.69,37.75,37.66,37.75,48462.0,36.8965,36.9553,36.8671,36.9553,48462.0
2018-06-28 13:50:00,37.74,37.82,37.73,37.77,54604.0,36.9455,37.0238,36.9357,36.9748,54604.0
2018-06-28 14:00:00,37.77,37.86,37.75,37.84,48607.0,36.9748,37.0629,36.9553,37.0434,48607.0
2018-06-28 14:10:00,37.83,37.9,37.8,37.9,69870.0,37.0336,37.1021,37.0042,37.1021,69870.0
2018-06-28 14:20:00,37.9,38.08,37.9,37.96,644787.0,37.1021,37.2783,37.1021,37.1608,644787.0
2018-06-28 14:30:00,37.96,38.05,37.95,38.03,154059.0,37.1608,37.2489,37.151,37.2294,154059.0
2018-06-28 14:40:00,38.03,38.13,37.97,38.13,132652.0,37.2294,37.3273,37.1706,37.3273,132652.0
2018-06-28 14:50:00,38.13,38.23,38.12,38.23,78119.0,37.3273,37.4251,37.3175,37.4251,78119.0
2018-06-28 15:00:00,38.23,38.43,38.21,38.42,178904.0,37.4251,37.6209,37.4056,37.6111,178904.0
2018-06-28 15:10:00,38.42,38.53,38.4,38.49,246055.0,37.6111,37.7188,37.5916,37.6797,246055.0
2018-06-28 15:20:00,38.5,38.5,38.4,38.42,160553.0,37.6895,37.6895,37.5916,37.6111,160553.0
2018-06-28 15:30:00,38.4,38.41,38.29,38.29,239289.0,37.5916,37.6014,37.4839,37.4839,239289.0
2018-06-28 15:40:00,38.29,38.32,38.23,38.24,253072.0,37.4839,37.5133,37.4251,37.4349,253072.0
2018-06-28 15:50:00,38.24,38.25,38.15,38.2,502326.0,37.4349,37.4447,37.3468,37.3958,502326.0
2018-06-29 09:30:00,38.26,38.43,38.05,38.4,292993.0,37.4545,37.6209,37.2489,37.5916,292993.0
2018-06-29 09:40:00,38.39,38.52,38.28,38.38,239058.0,37.5818,37.709,37.4741,37.572,239058.0
2018-06-29 09:50:00,38.4,38.5,38.22,38.41,121010.0,37.5916,37.6895,37.4154,37.6014,121010.0
2018-06-29 10:00:00,38.41,38.48,38.25,38.26,103969.0,37.6014,37.6699,37.4447,37.4545,103969.0
2018-06-29 10:10:00,38.26,38.37,38.24,38.34,64140.0,37.4545,37.5622,37.4349,37.5328,64140.0
2018-06-29 10:20:00,38.34,38.35,38.18,38.19,151218.0,37.5328,37.5426,37.3762,37.386,151218.0
2018-06-29 10:30:00,38.19,38.31,38.15,38.3,150355.0,37.386,37.5035,37.3468,37.4937,150355.0
2018-06-29 10:40:00,38.3,38.41,38.28,38.4,46100.0,37.4937,37.6014,37.4741,37.5916,46100.0
2018-06-29 10:50:00,38.4,38.59,38.38,38.52,197124.0,37.5916,37.7776,37.572,37.709,197124.0
2018-06-29 11:00:00,38.53,38.54,38.38,38.45,136618.0,37.7188,37.7286,37.572,37.6405,136618.0
2018-06-29 11:10:00,38.45,38.54,38.39,38.45,60802.0,37.6405,37.7286,37.5818,37.6405,60802.0
2018-06-29 11:20:00,38.44,38.59,38.39,38.57,51409.0,37.6307,37.7776,37.5818,37.758,51409.0
2018-06-29 11:30:00,38.57,38.57,38.5,38.57,43325.0,37.758,37.758,37.6895,37.758,43325.0
2018-06-29 11:40:00,38.57,38.73,38.56,38.61,152802.0,37.758,37.9146,37.7482,37.7971,152802.0
2018-06-29 11:50:00,38.62,38.75,38.54,38.66,118326.0,37.8069,37.9342,37.7286,37.8461,118326.0
2018-06-29 12:00:00,38.65,38.66,38.55,38.61,107321.0,37.8363,37.8461,37.7384,37.7971,107321.0
2018-06-29 12:10:00,38.6,38.61,38.49,38.54,44745.0,37.7874,37.7971,37.6797,37.7286,44745.0
2018-06-29 12:20:00,38.54,38.6,38.51,38.52,55685.0,37.7286,37.7874,37.6993,37.709,55685.0
2018-06-29 12:30:00,38.52,38.53,38.44,38.5,102390.0,37.709,37.7188,37.6307,37.6895,102390.0
2018-06-29 12:40:00,38.5,38.51,38.45,38.49,81648.0,37.6895,37.6993,37.6405,37.6797,81648.0
2018-06-29 12:50:00,38.5,38.5,38.45,38.49,88060.0,37.6895,37.6895,37.6405,37.6797,88060.0
2018-06-29 13:00:00,38.48,38.59,38.44,38.57,50691.0,37.6699,37.7776,37.6307,37.758,50691.0
2018-06-29 13:10:00,38.57,38.65,38.54,38.58,70856.0,37.758,37.8363,37.7286,37.7678,70856.0
2018-06-29 13:20:00,38.57,38.64,38.52,38.61,67847.0,37.758,37.8265,37.709,37.7971,67847.0
2018-06-29 13:30:00,38.61,38.63,38.51,38.56,42883.0,37.7971,37.8167,37.6993,37.7482,42883.0
2018-06-29 13:40:00,38.54,38.58,38.52,38.54,36808.0,37.7286,37.7678,37.709,37.7286,36808.0
2018-06-29 13:50:00,38.55,38.55,38.32,38.37,88781.0,37.7384,37.7384,37.5133,37.5622,88781.0
2018-06-29 14:00:00,38.36,38.48,38.33,38.48,62933.0,37.5524,37.6699,37.523,37.6699,62933.0
2018-06-29 14:10:00,38.48,38.51,38.45,38.46,55045.0,37.6699,37.6993,37.6405,37.6503,55045.0
2018-06-29 14:20:00,38.45,38.52,38.43,38.52,63845.0,37.6405,37.709,37.6209,37.709,63845.0
2018-06-29 14:30:00,38.51,38.51,38.37,38.4,57313.0,37.6993,37.6993,37.5622,37.5916,57313.0
2018-06-29 14:40:00,38.4,38.45,38.37,38.45,134688.0,37.5916,37.6405,37.5622,37.6405,134688.0
2018-06-29 14:50:00,38.45,38.5,38.45,38.49,41560.0,37.6405,37.6895,37.6405,37.6797,41560.0
2018-06-29 15:00:00,38.5,38.51,38.39,38.39,53491.0,37.6895,37.6993,37.5818,37.5818,53491.0
2018-06-29 15:10:00,38.39,38.4,38.26,38.27,86024.0,37.5818,37.5916,37.4545,37.4643,86024.0
2018-06-29 15:20:00,38.27,38.37,38.25,38.35,127740.0,37.4643,37.5622,37.4447,37.5426,127740.0
2018-06-29 15:30:00,38.34,38.39,38.29,38.29,160736.0,37.5328,37.5818,37.4839,37.4839,160736.0
2018-06-29 15:40:00,38.29,38.29,38.11,38.11,242354.0,37.4839,37.4839,37.3077,37.3077,242354.0
2018-06-29 15:50:00,38.11,38.11,37.82,37.92,1081871.0,37.3077,37.3077,37.0238,37.1217,1081871.0
2018-07-02 09:30:00,37.74,37.93,37.54,37.91,203844.0,36.9455,37.1315,36.7497,37.1119,203844.0
2018-07-02 09:40:00,37.9,37.93,37.47,37.48,199916.0,37.1021,37.1315,36.6811,36.6909,199916.0
2018-07-02 09:50:00,37.47,37.63,37.44,37.61,115871.0,36.6811,36.8378,36.6518,36.8182,115871.0
2018-07-02 10:00:00,37.63,37.78,37.6,37.71,62929.0,36.8378,36.9846,36.8084,36.9161,62929.0
2018-07-02 10:10:00,37.7,37.71,37.51,37.71,53607.0,36.9063,36.9161,36.7203,36.9161,53607.0
2018-07-02 10:20:00,37.72,37.85,37.69,37.78,74505.0,36.9259,37.0531,36.8965,36.9846,74505.0
2018-07-02 10:30:00,37.78,37.94,37.78,37.93,97161.0,36.9846,37.1413,36.9846,37.1315,97161.0
2018-07-02 10:40:00,37.93,37.97,37.85,37.89,48305.0,37.1315,37.1706,37.0531,37.0923,48305.0
2018-07-02 10:50:00,37.89,38.12,37.88,38.09,82887.0,37.0923,37.3175,37.0825,37.2881,82887.0
2018-07-02 11:00:00,38.09,38.24,38.02,38.03,69174.0,37.2881,37.4349,37.2196,37.2294,69174.0
2018-07-02 11:10:00,38.02,38.07,37.93,38.04,46164.0,37.2196,37.2685,37.1315,37.2391,46164.0
2018-07-02 11:20:00,38.04,38.09,38.01,38.03,29333.0,37.2391,37.2881,37.2098,37.2294,29333.0
2018-07-02 11:30:00,38.05,38.09,37.97,38.0,48343.0,37.2489,37.2881,37.1706,37.2,48343.0
2018-07-02 11:40:00,37.99,38.02,37.92,37.95,41686.0,37.1902,37.2196,37.1217,37.151,41686.0
2018-07-02 11:50:00,37.95,38.05,37.91,38.0,46470.0,37.151,37.2489,37.1119,37.2,46470.0
2018-07-02 12:00:00,38.01,38.02,37.94,37.98,37044.0,37.2098,37.2196,37.1413,37.1804,37044.0
2018-07-02 12:10:00,37.97,37.99,37.86,37.89,53976.0,37.1706,37.1902,37.0629,37.0923,53976.0
2018-07-02 12:20:00,37.89,37.93,37.86,37.92,29861.0,37.0923,37.1315,37.0629,37.1217,29861.0
2018-07-02 12:30:00,37.91,37.94,37.84,37.93,38528.0,37.1119,37.1413,37.0434,37.1315,38528.0
2018-07-02 12:40:00,37.93,37.96,37.89,37.96,31536.0,37.1315,37.1608,37.0923,37.1608,31536.0
2018-07-02 12:50:00,37.95,38.04,37.92,37.99,65244.0,37.151,37.2391,37.1217,37.1902,65244.0
2018-07-02 13:00:00,37.99,38.06,37.98,38.04,39563.0,37.1902,37.2587,37.1804,37.2391,39563.0
2018-07-02 13:10:00,38.04,38.05,37.98,38.03,46299.0,37.2391,37.2489,37.1804,37.2294,46299.0
2018-07-02 13:20:00,38.03,38.06,38.0,38.01,26868.0,37.2294,37.2587,37.2,37.2098,26868.0
2018-07-02 13:30:00,38.01,38.15,37.99,38.15,39738.0,37.2098,37.3468,37.1902,37.3468,39738.0
2018-07-02 13:40:00,38.15,38.27,38.1,38.26,48248.0,37.3468,37.4643,37.2979,37.4545,48248.0
2018-07-02 13:50:00,38.26,38.27,38.13,38.14,53304.0,37.4545,37.4643,37.3273,37.337,53304.0
2018-07-02 14:00:00,38.15,38.22,38.12,38.18,43159.0,37.3468,37.4154,37.3175,37.3762,43159.0
2018-07-02 14:10:00,38.18,38.31,38.14,38.28,71707.0,37.3762,37.5035,37.337,37.4741,71707.0
2018-07-02 14:20:00,38.29,38.31,38.24,38.29,38876.0,37.4839,37.5035,37.4349,37.4839,38876.0
2018-07-02 14:30:00,38.3,38.34,38.26,38.27,74743.0,37.4937,37.5328,37.4545,37.4643,74743.0
2018-07-02 14:40:00,38.29,38.34,38.27,38.31,32963.0,37.4839,37.5328,37.4643,37.5035,32963.0
2018-07-02 14:50:00,38.31,38.34,38.26,38.26,33576.0,37.5035,37.5328,37.4545,37.4545,33576.0
2018-07-02 15:00:00,38.27,38.27,38.19,38.25,61512.0,37.4643,37.4643,37.386,37.4447,61512.0
2018-07-02 15:10:00,38.25,38.29,38.22,38.25,35658.0,37.4447,37.4839,37.4154,37.4447,35658.0
2018-07-02 15:20:00,38.25,38.35,38.25,38.33,40534.0,37.4447,37.5426,37.4447,37.523,40534.0
2018-07-02 15:30:00,38.34,38.34,38.21,38.28,64471.0,37.5328,37.5328,37.4056,37.4741,64471.0
2018-07-02 15:40:00,38.28,38.35,38.27,38.34,121114.0,37.4741,37.5426,37.4643,37.5328,121114.0
2018-07-02 15:50:00,38.35,38.4,38.32,38.34,422229.0,37.5426,37.5916,37.5133,37.5328,422229.0
2018-07-03 09:30:00,37.67,37.71,36.76,37.52,991304.0,36.8769,36.9161,35.9861,36.7301,991304.0
2018-07-03 09:40:00,37.51,37.63,37.37,37.49,317193.0,36.7203,36.8378,36.5833,36.7007,317193.0
2018-07-03 09:50:00,37.49,37.57,37.33,37.56,292102.0,36.7007,36.779,36.5441,36.7693,292102.0
2018-07-03 10:00:00,37.55,37.87,37.5,37.72,258078.0,36.7595,37.0727,36.7105,36.9259,258078.0
2018-07-03 10:10:00,37.72,37.94,37.68,37.87,265622.0,36.9259,37.1413,36.8867,37.0727,265622.0
2018-07-03 10:20:00,37.88,38.0,37.83,37.88,236624.0,37.0825,37.2,37.0336,37.0825,236624.0
2018-07-03 10:30:00,37.88,38.14,37.82,38.11,225597.0,37.0825,37.337,37.0238,37.3077,225597.0
2018-07-03 10:40:00,38.12,38.33,38.12,38.25,184586.0,37.3175,37.523,37.3175,37.4447,184586.0
2018-07-03 10:50:00,38.25,38.31,38.12,38.18,271927.0,37.4447,37.5035,37.3175,37.3762,271927.0
2018-07-03 11:00:00,38.19,38.2,38.09,38.15,150464.0,37.386,37.3958,37.2881,37.3468,150464.0
2018-07-03 11:10:00,38.15,38.25,38.08,38.14,102502.0,37.3468,37.4447,37.2783,37.337,102502.0
2018-07-03 11:20:00,38.14,38.25,38.13,38.22,111706.0,37.337,37.4447,37.3273,37.4154,111706.0
2018-07-03 11:30:00,38.22,38.23,38.02,38.04,208364.0,37.4154,37.4251,37.2196,37.2391,208364.0
2018-07-03 11:40:00,38.05,38.08,37.89,37.91,176370.0,37.2489,37.2783,37.0923,37.1119,176370.0
2018-07-03 11:50:00,37.91,37.96,37.85,37.86,78047.0,37.1119,37.1608,37.0531,37.0629,78047.0
2018-07-03 12:00:00,37.86,38.07,37.84,38.05,92597.0,37.0629,37.2685,37.0434,37.2489,92597.0
2018-07-03 12:10:00,38.04,38.08,37.98,38.04,121373.0,37.2391,37.2783,37.1804,37.2391,121373.0
2018-07-03 12:20:00,38.03,38.04,37.98,37.99,80710.0,37.2294,37.2391,37.1804,37.1902,80710.0
2018-07-03 12:30:00,37.99,37.99,37.76,37.78,174803.0,37.1902,37.1902,36.965,36.9846,174803.0
2018-07-03 12:40:00,37.78,37.85,37.73,37.75,154914.0,36.9846,37.0531,36.9357,36.9553,154914.0
2018-07-03 12:50:00,37.75,37.79,37.7,37.79,390320.0,36.9553,36.9944,36.9063,36.9944,390320.0
2018-07-05 09:30:00,37.85,38.02,37.52,37.65,154177.0,37.0531,37.2196,36.7301,36.8574,154177.0
2018-07-05 09:40:00,37.62,37.83,37.59,37.77,137530.0,36.828,37.0336,36.7986,36.9748,137530.0
2018-07-05 09:50:00,37.79,37.87,37.69,37.81,50894.0,36.9944,37.0727,36.8965,37.014,50894.0
2018-07-05 10:00:00,37.82,37.84,37.53,37.66,107537.0,37.0238,37.0434,36.7399,36.8671,107537.0
2018-07-05 10:10:00,37.65,37.73,37.57,37.7,115753.0,36.8574,36.9357,36.779,36.9063,115753.0
2018-07-05 10:20:00,37.71,37.92,37.7,37.85,91399.0,36.9161,37.1217,36.9063,37.0531,91399.0
2018-07-05 10:30:00,37.85,37.86,37.73,37.8,41447.0,37.0531,37.0629,36.9357,37.0042,41447.0
2018-07-05 10:40:00,37.81,37.83,37.75,37.8,49819.0,37.014,37.0336,36.9553,37.0042,49819.0
2018-07-05 10:50:00,37.79,37.82,37.62,37.72,113705.0,36.9944,37.0238,36.828,36.9259,113705.0
2018-07-05 11:00:00,37.71,37.97,37.7,37.97,122557.0,36.9161,37.1706,36.9063,37.1706,122557.0
2018-07-05 11:10:00,37.97,37.97,37.75,37.77,55918.0,37.1706,37.1706,36.9553,36.9748,55918.0
2018-07-05 11:20:00,37.77,37.9,37.77,37.89,64676.0,36.9748,37.1021,36.9748,37.0923,64676.0
2018-07-05 11:30:00,37.9,38.12,37.9,38.07,80505.0,37.1021,37.3175,37.1021,37.2685,80505.0
2018-07-05 11:40:00,38.07,38.09,37.97,38.08,47942.0,37.2685,37.2881,37.1706,37.2783,47942.0
2018-07-05 11:50:00,38.07,38.12,37.99,37.99,33204.0,37.2685,37.3175,37.1902,37.1902,33204.0
2018-07-05 12:00:00,37.99,38.08,37.96,38.02,35630.0,37.1902,37.2783,37.1608,37.2196,35630.0
2018-07-05 12:10:00,38.03,38.05,38.0,38.0,54361.0,37.2294,37.2489,37.2,37.2,54361.0
2018-07-05 12:20:00,38.0,38.05,37.97,38.02,51714.0,37.2,37.2489,37.1706,37.2196,51714.0
2018-07-05 12:30:00,38.01,38.01,37.93,37.94,32757.0,37.2098,37.2098,37.1315,37.1413,32757.0
2018-07-05 12:40:00,37.94,37.99,37.92,37.95,33491.0,37.1413,37.1902,37.1217,37.151,33491.0
2018-07-05 12:50:00,37.94,37.96,37.93,37.95,25464.0,37.1413,37.1608,37.1315,37.151,25464.0
2018-07-05 13:00:00,37.95,38.11,37.95,38.07,44230.0,37.151,37.3077,37.151,37.2685,44230.0
2018-07-05 13:10:00,38.07,38.11,38.0,38.09,41729.0,37.2685,37.3077,37.2,37.2881,41729.0
2018-07-05 13:20:00,38.09,38.18,38.03,38.04,52649.0,37.2881,37.3762,37.2294,37.2391,52649.0
2018-07-05 13:30:00,38.04,38.04,37.98,38.01,31532.0,37.2391,37.2391,37.1804,37.2098,31532.0
2018-07-05 13:40:00,38.0,38.08,37.99,38.07,26012.0,37.2,37.2783,37.1902,37.2685,26012.0
2018-07-05 13:50:00,38.06,38.06,37.98,37.98,36632.0,37.2587,37.2587,37.1804,37.1804,36632.0
2018-07-05 14:00:00,37.98,38.0,37.79,37.84,108074.0,37.1804,37.2,36.9944,37.0434,108074.0
2018-07-05 14:10:00,37.83,37.84,37.74,37.8,56729.0,37.0336,37.0434,36.9455,37.0042,56729.0
2018-07-05 14:20:00,37.81,37.9,37.8,37.9,43430.0,37.014,37.1021,37.0042,37.1021,43430.0
2018-07-05 14:30:00,37.91,37.98,37.9,37.92,41260.0,37.1119,37.1804,37.1021,37.1217,41260.0
2018-07-05 14:40:00,37.91,37.95,37.87,37.95,36792.0,37.1119,37.151,37.0727,37.151,36792.0
2018-07-05 14:50:00,37.94,37.97,37.91,37.92,41003.0,37.1413,37.1706,37.1119,37.1217,41003.0
2018-07-05 15:00:00,37.91,37.97,37.85,37.95,45691.0,37.1119,37.1706,37.0531,37.151,45691.0
2018-07-05 15:10:00,37.94,37.97,37.91,37.97,72723.0,37.1413,37.1706,37.1119,37.1706,72723.0
2018-07-05 15:20:00,37.97,37.97,37.88,37.93,49652.0,37.1706,37.1706,37.0825,37.1315,49652.0
2018-07-05 15:30:00,37.93,37.93,37.87,37.89,58912.0,37.1315,37.1315,37.0727,37.0923,58912.0
2018-07-05 15:40:00,37.9,37.94,37.86,37.89,127258.0,37.1021,37.1413,37.0629,37.0923,127258.0
2018-07-05 15:50:00,37.88,38.02,37.82,38.0,595494.0,37.0825,37.2196,37.0238,37.2,595494.0
2018-07-06 09:30:00,38.19,38.22,38.01,38.05,176436.0,37.386,37.4154,37.2098,37.2489,176436.0
2018-07-06 09:40:00,38.04,38.17,37.81,37.84,111722.0,37.2391,37.3664,37.014,37.0434,111722.0
2018-07-06 09:50:00,37.86,37.92,37.76,37.85,91478.0,37.0629,37.1217,36.965,37.0531,91478.0
2018-07-06 10:00:00,37.82,37.91,37.78,37.91,46626.0,37.0238,37.1119,36.9846,37.1119,46626.0
2018-07-06 10:10:00,37.91,37.92,37.77,37.85,79834.0,37.1119,37.1217,36.9748,37.0531,79834.0
2018-07-06 10:20:00,37.85,37.97,37.81,37.94,44915.0,37.0531,37.1706,37.014,37.1413,44915.0
2018-07-06 10:30:00,37.95,38.04,37.94,38.03,55058.0,37.151,37.2391,37.1413,37.2294,55058.0
2018-07-06 10:40:00,38.02,38.07,37.93,37.93,62312.0,37.2196,37.2685,37.1315,37.1315,62312.0
2018-07-06 10:50:00,37.93,37.97,37.86,37.87,104963.0,37.1315,37.1706,37.0629,37.0727,104963.0
2018-07-06 11:00:00,37.88,37.98,37.82,37.98,64817.0,37.0825,37.1804,37.0238,37.1804,64817.0
2018-07-06 11:10:00,37.99,38.11,37.98,38.09,59545.0,37.1902,37.3077,37.1804,37.2881,59545.0
2018-07-06 11:20:00,38.09,38.11,38.04,38.05,45033.0,37.2881,37.3077,37.2391,37.2489,45033.0
2018-07-06 11:30:00,38.05,38.14,38.05,38.13,33905.0,37.2489,37.337,37.2489,37.3273,33905.0
2018-07-06 11:40:00,38.13,38.13,38.07,38.12,35305.0,37.3273,37.3273,37.2685,37.3175,35305.0
2018-07-06 11:50:00,38.12,38.13,38.07,38.12,30518.0,37.3175,37.3273,37.2685,37.3175,30518.0
2018-07-06 12:00:00,38.12,38.28,38.12,38.28,75372.0,37.3175,37.4741,37.3175,37.4741,75372.0
2018-07-06 12:10:00,38.28,38.29,38.23,38.27,53122.0,37.4741,37.4839,37.4251,37.4643,53122.0
2018-07-06 12:20:00,38.28,38.29,38.2,38.22,43879.0,37.4741,37.4839,37.3958,37.4154,43879.0
2018-07-06 12:30:00,38.2,38.24,38.18,38.23,39578.0,37.3958,37.4349,37.3762,37.4251,39578.0
2018-07-06 12:40:00,38.23,38.24,38.2,38.21,20385.0,37.4251,37.4349,37.3958,37.4056,20385.0
2018-07-06 12:50:00,38.21,38.22,38.15,38.18,54129.0,37.4056,37.4154,37.3468,37.3762,54129.0
2018-07-06 13:00:00,38.18,38.26,38.17,38.25,33304.0,37.3762,37.4545,37.3664,37.4447,33304.0
2018-07-06 13:10:00,38.25,38.3,38.25,38.27,24293.0,37.4447,37.4937,37.4447,37.4643,24293.0
2018-07-06 13:20:00,38.28,38.34,38.27,38.34,24779.0,37.4741,37.5328,37.4643,37.5328,24779.0
2018-07-06 13:30:00,38.33,38.38,38.32,38.37,24590.0,37.523,37.572,37.5133,37.5622,24590.0
2018-07-06 13:40:00,38.37,38.39,38.25,38.27,47512.0,37.5622,37.5818,37.4447,37.4643,47512.0
2018-07-06 13:50:00,38.27,38.31,38.25,38.28,19501.0,37.4643,37.5035,37.4447,37.4741,19501.0
2018-07-06 14:00:00,38.27,38.28,38.19,38.21,34994.0,37.4643,37.4741,37.386,37.4056,34994.0
2018-07-06 14:10:00,38.21,38.23,38.19,38.22,30351.0,37.4056,37.4251,37.386,37.4154,30351.0
2018-07-06 14:20:00,38.22,38.25,38.1,38.11,55368.0,37.4154,37.4447,37.2979,37.3077,55368.0
2018-07-06 14:30:00,38.1,38.17,38.1,38.15,44955.0,37.2979,37.3664,37.2979,37.3468,44955.0
2018-07-06 14:40:00,38.16,38.16,38.13,38.16,39675.0,37.3566,37.3566,37.3273,37.3566,39675.0
2018-07-06 14:50:00,38.15,38.18,38.13,38.14,71256.0,37.3468,37.3762,37.3273,37.337,71256.0
2018-07-06 15:00:00,38.13,38.19,38.13,38.16,54615.0,37.3273,37.386,37.3273,37.3566,54615.0
2018-07-06 15:10:00,38.16,38.19,38.15,38.17,52235.0,37.3566,37.386,37.3468,37.3664,52235.0
2018-07-06 15:20:00,38.18,38.22,38.11,38.21,69951.0,37.3762,37.4154,37.3077,37.4056,69951.0
2018-07-06 15:30:00,38.22,38.24,38.17,38.23,70941.0,37.4154,37.4349,37.3664,37.4251,70941.0
2018-07-06 15:40:00,38.24,38.25,38.11,38.19,180683.0,37.4349,37.4447,37.3077,37.386,180683.0
2018-07-06 15:50:00,38.19,38.19,38.06,38.11,603033.0,37.386,37.386,37.2587,37.3077,603033.0
2018-07-09 09:30:00,38.21,38.35,38.07,38.24,232167.0,37.4056,37.5426,37.2685,37.4349,232167.0
2018-07-09 09:40:00,38.23,38.45,38.16,38.43,110838.0,37.4251,37.6405,37.3566,37.6209,110838.0
2018-07-09 09:50:00,38.43,38.48,38.32,38.33,136135.0,37.6209,37.6699,37.5133,37.523,136135.0
2018-07-09 10:00:00,38.32,38.4,38.18,38.38,124676.0,37.5133,37.5916,37.3762,37.572,124676.0
2018-07-09 10:10:00,38.38,38.6,38.37,38.58,80491.0,37.572,37.7874,37.5622,37.7678,80491.0
2018-07-09 10:20:00,38.59,38.64,38.47,38.57,105285.0,37.7776,37.8265,37.6601,37.758,105285.0
2018-07-09 10:30:00,38.57,38.65,38.55,38.65,53328.0,37.758,37.8363,37.7384,37.8363,53328.0
2018-07-09 10:40:00,38.64,38.71,38.57,38.66,101147.0,37.8265,37.895,37.758,37.8461,101147.0
2018-07-09 10:50:00,38.66,38.71,38.62,38.69,63301.0,37.8461,37.895,37.8069,37.8755,63301.0
2018-07-09 11:00:00,38.69,38.9,38.69,38.83,137895.0,37.8755,38.081,37.8755,38.0125,137895.0
2018-07-09 11:10:00,38.83,38.89,38.79,38.88,68748.0,38.0125,38.0713,37.9734,38.0615,68748.0
2018-07-09 11:20:00,38.88,38.92,38.8,38.89,68456.0,38.0615,38.1006,37.9831,38.0713,68456.0
2018-07-09 11:30:00,38.89,38.97,38.85,38.97,75216.0,38.0713,38.1496,38.0321,38.1496,75216.0
2018-07-09 11:40:00,38.96,39.07,38.94,39.06,76167.0,38.1398,38.2475,38.1202,38.2377,76167.0
2018-07-09 11:50:00,39.06,39.1,39.0,39.09,91158.0,38.2377,38.2768,38.1789,38.267,91158.0
2018-07-09 12:00:00,39.08,39.11,38.99,39.06,72307.0,38.2573,38.2866,38.1691,38.2377,72307.0
2018-07-09 12:10:00,39.06,39.09,39.02,39.05,79296.0,38.2377,38.267,38.1985,38.2279,79296.0
2018-07-09 12:20:00,39.05,39.12,39.04,39.09,62723.0,38.2279,38.2964,38.2181,38.267,62723.0
2018-07-09 12:30:00,39.09,39.17,39.05,39.16,73432.0,38.267,38.3454,38.2279,38.3356,73432.0
2018-07-09 12:40:00,39.16,39.21,39.15,39.19,60771.0,38.3356,38.3845,38.3258,38.3649,60771.0
2018-07-09 12:50:00,39.18,39.19,39.11,39.13,86511.0,38.3551,38.3649,38.2866,38.3062,86511.0
2018-07-09 13:00:00,39.13,39.16,39.11,39.13,58135.0,38.3062,38.3356,38.2866,38.3062,58135.0
2018-07-09 13:10:00,39.13,39.18,39.12,39.18,58812.0,38.3062,38.3551,38.2964,38.3551,58812.0
2018-07-09 13:20:00,39.19,39.25,39.18,39.21,57737.0,38.3649,38.4237,38.3551,38.3845,57737.0
2018-07-09 13:30:00,39.21,39.23,39.17,39.17,31482.0,38.3845,38.4041,38.3454,38.3454,31482.0
2018-07-09 13:40:00,39.17,39.21,39.17,39.21,41512.0,38.3454,38.3845,38.3454,38.3845,41512.0
2018-07-09 13:50:00,39.21,39.41,39.21,39.36,175561.0,38.3845,38.5803,38.3845,38.5314,175561.0
2018-07-09 14:00:00,39.36,39.37,39.22,39.23,65916.0,38.5314,38.5411,38.3943,38.4041,65916.0
2018-07-09 14:10:00,39.22,39.25,39.17,39.21,63206.0,38.3943,38.4237,38.3454,38.3845,63206.0
2018-07-09 14:20:00,39.2,39.22,39.16,39.17,35825.0,38.3747,38.3943,38.3356,38.3454,35825.0
2018-07-09 14:30:00,39.18,39.23,39.15,39.23,72963.0,38.3551,38.4041,38.3258,38.4041,72963.0
2018-07-09 14:40:00,39.22,39.27,39.2,39.27,120459.0,38.3943,38.4433,38.3747,38.4433,120459.0
2018-07-09 14:50:00,39.27,39.33,39.25,39.31,152981.0,38.4433,38.502,38.4237,38.4824,152981.0
2018-07-09 15:00:00,39.3,39.34,39.2,39.24,88165.0,38.4726,38.5118,38.3747,38.4139,88165.0
2018-07-09 15:10:00,39.24,39.29,39.23,39.29,58346.0,38.4139,38.4628,38.4041,38.4628,58346.0
2018-07-09 15:20:00,39.28,39.28,39.25,39.25,58237.0,38.453,38.453,38.4237,38.4237,58237.0
2018-07-09 15:30:00,39.26,39.31,39.25,39.3,111054.0,38.4335,38.4824,38.4237,38.4726,111054.0
2018-07-09 15:40:00,39.3,39.36,39.27,39.32,162916.0,38.4726,38.5314,38.4433,38.4922,162916.0
2018-07-09 15:50:00,39.31,39.35,39.21,39.33,443144.0,38.4824,38.5216,38.3845,38.502,443144.0
2018-07-10 09:30:00,39.38,39.4,39.1,39.25,322143.0,38.5509,38.5705,38.2768,38.4237,322143.0
2018-07-10 09:40:00,39.25,39.25,38.54,38.63,214139.0,38.4237,38.4237,37.7286,37.8167,214139.0
2018-07-10 09:50:00,38.63,38.83,38.5,38.79,146683.0,37.8167,38.0125,37.6895,37.9734,146683.0
2018-07-10 10:00:00,38.81,39.02,38.81,39.0,95402.0,37.9929,38.1985,37.9929,38.1789,95402.0
2018-07-10 10:10:00,39.02,39.14,38.98,39.12,85320.0,38.1985,38.316,38.1594,38.2964,85320.0
2018-07-10 10:20:00,39.13,39.15,39.05,39.06,50036.0,38.3062,38.3258,38.2279,38.2377,50036.0
2018-07-10 10:30:00,39.06,39.11,39.0,39.08,49319.0,38.2377,38.2866,38.1789,38.2573,49319.0
2018-07-10 10:40:00,39.07,39.1,38.91,38.96,43073.0,38.2475,38.2768,38.0908,38.1398,43073.0
2018-07-10 10:50:00,38.96,39.08,38.91,39.05,46912.0,38.1398,38.2573,38.0908,38.2279,46912.0
2018-07-10 11:00:00,39.06,39.06,38.89,38.9,47368.0,38.2377,38.2377,38.0713,38.081,47368.0
2018-07-10 11:10:00,38.89,38.89,38.72,38.82,90307.0,38.0713,38.0713,37.9048,38.0027,90307.0
2018-07-10 11:20:00,38.81,38.82,38.61,38.7,441318.0,37.9929,38.0027,37.7971,37.8853,441318.0
2018-07-10 11:30:00,38.72,38.8,38.7,38.79,33466.0,37.9048,37.9831,37.8853,37.9734,33466.0
2018-07-10 11:40:00,38.79,38.84,38.79,38.84,23501.0,37.9734,38.0223,37.9734,38.0223,23501.0
2018-07-10 11:50:00,38.84,38.85,38.73,38.79,32965.0,38.0223,38.0321,37.9146,37.9734,32965.0
2018-07-10 12:00:00,38.8,38.83,38.72,38.75,41621.0,37.9831,38.0125,37.9048,37.9342,41621.0
2018-07-10 12:10:00,38.76,38.88,38.75,38.86,48555.0,37.944,38.0615,37.9342,38.0419,48555.0
2018-07-10 12:20:00,38.86,38.88,38.81,38.83,93261.0,38.0419,38.0615,37.9929,38.0125,93261.0
2018-07-10 12:30:00,38.83,38.85,38.8,38.81,38429.0,38.0125,38.0321,37.9831,37.9929,38429.0
2018-07-10 12:40:00,38.8,38.83,38.67,38.75,62164.0,37.9831,38.0125,37.8559,37.9342,62164.0
2018-07-10 12:50:00,38.74,38.83,38.73,38.8,45701.0,37.9244,38.0125,37.9146,37.9831,45701.0
2018-07-10 13:00:00,38.8,38.92,38.79,38.86,51987.0,37.9831,38.1006,37.9734,38.0419,51987.0
2018-07-10 13:10:00,38.86,38.89,38.82,38.83,65162.0,38.0419,38.0713,38.0027,38.0125,65162.0
2018-07-10 13:20:00,38.83,38.83,38.64,38.64,91226.0,38.0125,38.0125,37.8265,37.8265,91226.0
2018-07-10 13:30:00,38.64,38.66,38.58,38.58,70476.0,37.8265,37.8461,37.7678,37.7678,70476.0
2018-07-10 13:40:00,38.59,38.61,38.54,38.56,63157.0,37.7776,37.7971,37.7286,37.7482,63157.0
2018-07-10 13:50:00,38.55,38.63,38.54,38.63,83863.0,37.7384,37.8167,37.7286,37.8167,83863.0
2018-07-10 14:00:00,38.62,38.66,38.6,38.6,62365.0,37.8069,37.8461,37.7874,37.7874,62365.0
2018-07-10 14:10:00,38.6,38.66,38.59,38.66,65381.0,37.7874,37.8461,37.7776,37.8461,65381.0
2018-07-10 14:20:00,38.66,38.72,38.65,38.71,71440.0,37.8461,37.9048,37.8363,37.895,71440.0
2018-07-10 14:30:00,38.7,38.78,38.69,38.77,48272.0,37.8853,37.9636,37.8755,37.9538,48272.0
2018-07-10 14:40:00,38.77,38.79,38.75,38.77,25678.0,37.9538,37.9734,37.9342,37.9538,25678.0
2018-07-10 14:50:00,38.77,38.95,38.77,38.92,151980.0,37.9538,38.13,37.9538,38.1006,151980.0
2018-07-10 15:00:00,38.92,38.97,38.88,38.93,130222.0,38.1006,38.1496,38.0615,38.1104,130222.0
2018-07-10 15:10:00,38.93,38.99,38.92,38.98,54382.0,38.1104,38.1691,38.1006,38.1594,54382.0
2018-07-10 15:20:00,38.99,39.06,38.96,39.04,88312.0,38.1691,38.2377,38.1398,38.2181,88312.0
2018-07-10 15:30:00,39.05,39.12,39.04,39.12,164450.0,38.2279,38.2964,38.2181,38.2964,164450.0
2018-07-10 15:40:00,39.11,39.12,39.01,39.01,150697.0,38.2866,38.2964,38.1887,38.1887,150697.0
2018-07-10 15:50:00,39.02,39.15,39.01,39.13,498207.0,38.1985,38.3258,38.1887,38.3062,498207.0
2018-07-11 09:30:00,38.27,38.34,37.78,37.88,686934.0,37.4643,37.5328,36.9846,37.0825,686934.0
2018-07-11 09:40:00,37.88,37.89,37.23,37.24,913118.0,37.0825,37.0923,36.4462,36.456,913118.0
2018-07-11 09:50:00,37.25,37.25,36.93,36.94,1000453.0,36.4658,36.4658,36.1525,36.1623,1000453.0
2018-07-11 10:00:00,36.94,37.0,36.71,36.87,801754.0,36.1623,36.221,35.9371,36.0938,801754.0
2018-07-11 10:10:00,36.85,36.91,36.66,36.7,652377.0,36.0742,36.1329,35.8882,35.9274,652377.0
2018-07-11 10:20:00,36.7,36.86,36.62,36.7,814269.0,35.9274,36.084,35.849,35.9274,814269.0
2018-07-11 10:30:00,36.71,36.78,36.59,36.76,763635.0,35.9371,36.0057,35.8197,35.9861,763635.0
2018-07-11 10:40:00,36.76,36.89,36.69,36.86,527532.0,35.9861,36.1134,35.9176,36.084,527532.0
2018-07-11 10:50:00,36.86,36.96,36.74,36.94,432112.0,36.084,36.1819,35.9665,36.1623,432112.0
2018-07-11 11:00:00,36.95,37.06,36.89,36.97,440729.0,36.1721,36.2798,36.1134,36.1917,440729.0
2018-07-11 11:10:00,36.96,37.02,36.7,36.7,430520.0,36.1819,36.2406,35.9274,35.9274,430520.0
2018-07-11 11:20:00,36.7,36.75,36.63,36.69,369303.0,35.9274,35.9763,35.8588,35.9176,369303.0
2018-07-11 11:30:00,36.68,36.9,36.61,36.77,346766.0,35.9078,36.1231,35.8393,35.9959,346766.0
2018-07-11 11:40:00,36.77,36.8,36.68,36.76,250019.0,35.9959,36.0253,35.9078,35.9861,250019.0
2018-07-11 11:50:00,36.75,36.75,36.54,36.56,401990.0,35.9763,35.9763,35.7707,35.7903,401990.0
2018-07-11 12:00:00,36.57,36.73,36.53,36.64,293792.0,35.8001,35.9567,35.7609,35.8686,293792.0
2018-07-11 12:10:00,36.63,36.67,36.55,36.58,169571.0,35.8588,35.898,35.7805,35.8099,169571.0
2018-07-11 12:20:00,36.58,36.6,36.51,36.58,215788.0,35.8099,35.8295,35.7414,35.8099,215788.0
2018-07-11 12:30:00,36.57,36.73,36.56,36.59,188539.0,35.8001,35.9567,35.7903,35.8197,188539.0
2018-07-11 12:40:00,36.59,36.63,36.5,36.54,432776.0,35.8197,35.8588,35.7316,35.7707,432776.0
2018-07-11 12:50:00,36.54,36.59,36.35,36.36,535579.0,35.7707,35.8197,35.5847,35.5945,535579.0
2018-07-11 13:00:00,36.36,36.43,36.2,36.28,698080.0,35.5945,35.663,35.4379,35.5162,698080.0
2018-07-11 13:10:00,36.27,36.28,35.99,36.06,801870.0,35.5064,35.5162,35.2323,35.3008,801870.0
2018-07-11 13:20:00,36.06,36.16,35.96,35.97,863190.0,35.3008,35.3987,35.2029,35.2127,863190.0
2018-07-11 13:30:00,35.97,36.27,35.97,36.04,604233.0,35.2127,35.5064,35.2127,35.2813,604233.0
2018-07-11 13:40:00,36.05,36.1,35.92,35.92,326031.0,35.291,35.34,35.1638,35.1638,326031.0
2018-07-11 13:50:00,35.91,36.01,35.9,35.99,322118.0,35.154,35.2519,35.1442,35.2323,322118.0
2018-07-11 14:00:00,36.0,36.17,35.99,36.16,421309.0,35.2421,35.4085,35.2323,35.3987,421309.0
2018-07-11 14:10:00,36.17,36.17,36.02,36.12,285489.0,35.4085,35.4085,35.2617,35.3596,285489.0
2018-07-11 14:20:00,36.12,36.17,36.06,36.07,174644.0,35.3596,35.4085,35.3008,35.3106,174644.0
2018-07-11 14:30:00,36.08,36.38,36.06,36.33,451342.0,35.3204,35.6141,35.3008,35.5651,451342.0
2018-07-11 14:40:00,36.32,36.41,36.26,36.3,509177.0,35.5554,35.6435,35.4966,35.5358,509177.0
2018-07-11 14:50:00,36.3,36.31,36.09,36.15,498725.0,35.5358,35.5456,35.3302,35.3889,498725.0
2018-07-11 15:00:00,36.15,36.26,36.1,36.16,469294.0,35.3889,35.4966,35.34,35.3987,469294.0
2018-07-11 15:10:00,36.16,36.28,36.1,36.19,361966.0,35.3987,35.5162,35.34,35.4281,361966.0
2018-07-11 15:20:00,36.19,36.23,36.11,36.14,429334.0,35.4281,35.4673,35.3498,35.3791,429334.0
2018-07-11 15:30:00,36.15,36.24,36.03,36.08,491615.0,35.3889,35.477,35.2715,35.3204,491615.0
2018-07-11 15:40:00,36.07,36.14,35.99,36.02,792032.0,35.3106,35.3791,35.2323,35.2617,792032.0
2018-07-11 15:50:00,36.02,36.1,35.95,35.96,1784251.0,35.2617,35.34,35.1931,35.2029,1784251.0
2018-07-12 09:30:00,36.44,36.58,36.08,36.27,915135.0,35.6728,35.8099,35.3204,35.5064,915135.0
2018-07-12 09:40:00,36.28,36.43,35.84,35.89,432050.0,35.5162,35.663,35.0855,35.1344,432050.0
2018-07-12 09:50:00,35.89,36.15,35.72,35.8,404345.0,35.1344,35.3889,34.968,35.0463,404345.0
2018-07-12 10:00:00,35.82,35.96,35.64,35.96,387550.0,35.0659,35.2029,34.8897,35.2029,387550.0
2018-07-12 10:10:00,35.98,36.28,35.9,36.07,651785.0,35.2225,35.5162,35.1442,35.3106,651785.0
2018-07-12 10:20:00,36.07,36.38,36.07,36.37,417402.0,35.3106,35.6141,35.3106,35.6043,417402.0
2018-07-12 10:30:00,36.36,36.54,36.32,36.49,470122.0,35.5945,35.7707,35.5554,35.7218,470122.0
2018-07-12 10:40:00,36.49,36.69,36.41,36.5,616688.0,35.7218,35.9176,35.6435,35.7316,616688.0
2018-07-12 10:50:00,36.5,36.77,36.49,36.64,467940.0,35.7316,35.9959,35.7218,35.8686,467940.0
2018-07-12 11:00:00,36.64,36.65,36.37,36.4,358794.0,35.8686,35.8784,35.6043,35.6337,358794.0
2018-07-12 11:10:00,36.4,36.62,36.4,36.49,191162.0,35.6337,35.849,35.6337,35.7218,191162.0
2018-07-12 11:20:00,36.49,36.62,36.46,36.54,166348.0,35.7218,35.849,35.6924,35.7707,166348.0
2018-07-12 11:30:00,36.54,36.55,36.44,36.47,90570.0,35.7707,35.7805,35.6728,35.7022,90570.0
2018-07-12 11:40:00,36.48,36.53,36.45,36.5,145485.0,35.712,35.7609,35.6826,35.7316,145485.0
2018-07-12 11:50:00,36.49,36.53,36.41,36.46,134780.0,35.7218,35.7609,35.6435,35.6924,134780.0
2018-07-12 12:00:00,36.46,36.52,36.38,36.4,137786.0,35.6924,35.7511,35.6141,35.6337,137786.0
2018-07-12 12:10:00,36.41,36.42,36.3,36.33,147746.0,35.6435,35.6533,35.5358,35.5651,147746.0
2018-07-12 12:20:00,36.32,36.41,36.3,36.38,91571.0,35.5554,35.6435,35.5358,35.6141,91571.0
2018-07-12 12:30:00,36.38,36.47,36.37,36.45,156673.0,35.6141,35.7022,35.6043,35.6826,156673.0
2018-07-12 12:40:00,36.44,36.45,36.29,36.33,131229.0,35.6728,35.6826,35.526,35.5651,131229.0
2018-07-12 12:50:00,36.34,36.35,36.3,36.3,85291.0,35.5749,35.5847,35.5358,35.5358,85291.0
2018-07-12 13:00:00,36.3,36.31,36.25,36.3,172339.0,35.5358,35.5456,35.4868,35.5358,172339.0
2018-07-12 13:10:00,36.3,36.31,36.27,36.3,122264.0,35.5358,35.5456,35.5064,35.5358,122264.0
2018-07-12 13:20:00,36.31,36.35,36.25,36.33,70068.0,35.5456,35.5847,35.4868,35.5651,70068.0
2018-07-12 13:30:00,36.34,36.34,36.24,36.3,89338.0,35.5749,35.5749,35.477,35.5358,89338.0
2018-07-12 13:40:00,36.3,36.31,36.2,36.2,97576.0,35.5358,35.5456,35.4379,35.4379,97576.0
2018-07-12 13:50:00,36.21,36.22,36.08,36.11,101785.0,35.4477,35.4575,35.3204,35.3498,101785.0
2018-07-12 14:00:00,36.11,36.15,36.06,36.07,101716.0,35.3498,35.3889,35.3008,35.3106,101716.0
2018-07-12 14:10:00,36.06,36.13,35.96,35.97,142252.0,35.3008,35.3694,35.2029,35.2127,142252.0
2018-07-12 14:20:00,35.98,36.12,35.97,36.07,129724.0,35.2225,35.3596,35.2127,35.3106,129724.0
2018-07-12 14:30:00,36.06,36.17,36.04,36.17,94465.0,35.3008,35.4085,35.2813,35.4085,94465.0
2018-07-12 14:40:00,36.16,36.24,36.16,36.23,276351.0,35.3987,35.477,35.3987,35.4673,276351.0
2018-07-12 14:50:00,36.22,36.24,36.17,36.22,92939.0,35.4575,35.477,35.4085,35.4575,92939.0
2018-07-12 15:00:00,36.22,36.31,36.21,36.3,160251.0,35.4575,35.5456,35.4477,35.5358,160251.0
2018-07-12 15:10:00,36.3,36.36,36.26,36.31,438966.0,35.5358,35.5945,35.4966,35.5456,438966.0
2018-07-12 15:20:00,36.31,36.32,36.25,36.32,271888.0,35.5456,35.5554,35.4868,35.5554,271888.0
2018-07-12 15:30:00,36.31,36.33,36.28,36.29,214449.0,35.5456,35.5651,35.5162,35.526,214449.0
2018-07-12 15:40:00,36.3,36.43,36.26,36.41,1019422.0,35.5358,35.663,35.4966,35.6435,1019422.0
2018-07-12 15:50:00,36.41,36.43,36.3,36.32,948916.0,35.6435,35.663,35.5358,35.5554,948916.0
2018-07-13 09:30:00,36.31,36.5,36.14,36.45,302171.0,35.5456,35.7316,35.3791,35.6826,302171.0
2018-07-13 09:40:00,36.45,36.67,36.38,36.5,268578.0,35.6826,35.898,35.6141,35.7316,268578.0
2018-07-13 09:50:00,36.5,36.59,36.35,36.44,130263.0,35.7316,35.8197,35.5847,35.6728,130263.0
2018-07-13 10:00:00,36.43,36.44,36.28,36.4,74881.0,35.663,35.6728,35.5162,35.6337,74881.0
2018-07-13 10:10:00,36.4,36.57,36.36,36.53,93248.0,35.6337,35.8001,35.5945,35.7609,93248.0
2018-07-13 10:20:00,36.54,36.57,36.28,36.31,87343.0,35.7707,35.8001,35.5162,35.5456,87343.0
2018-07-13 10:30:00,36.33,36.39,36.27,36.39,125531.0,35.5651,35.6239,35.5064,35.6239,125531.0
2018-07-13 10:40:00,36.39,36.39,36.25,36.27,144041.0,35.6239,35.6239,35.4868,35.5064,144041.0
2018-07-13 10:50:00,36.27,36.44,36.27,36.31,100314.0,35.5064,35.6728,35.5064,35.5456,100314.0
2018-07-13 11:00:00,36.32,36.5,36.32,36.45,113490.0,35.5554,35.7316,35.5554,35.6826,113490.0
2018-07-13 11:10:00,36.45,36.48,36.35,36.39,153355.0,35.6826,35.712,35.5847,35.6239,153355.0
2018-07-13 11:20:00,36.4,36.65,36.36,36.57,294022.0,35.6337,35.8784,35.5945,35.8001,294022.0
2018-07-13 11:30:00,36.56,36.73,36.53,36.59,323017.0,35.7903,35.9567,35.7609,35.8197,323017.0
2018-07-13 11:40:00,36.59,36.68,36.48,36.54,160805.0,35.8197,35.9078,35.712,35.7707,160805.0
2018-07-13 11:50:00,36.53,36.55,36.4,36.47,133611.0,35.7609,35.7805,35.6337,35.7022,133611.0
2018-07-13 12:00:00,36.47,36.55,36.37,36.39,177402.0,35.7022,35.7805,35.6043,35.6239,177402.0
2018-07-13 12:10:00,36.38,36.41,36.36,36.39,95782.0,35.6141,35.6435,35.5945,35.6239,95782.0
2018-07-13 12:20:00,36.4,36.48,36.36,36.48,129702.0,35.6337,35.712,35.5945,35.712,129702.0
2018-07-13 12:30:00,36.47,36.52,36.44,36.52,78319.0,35.7022,35.7511,35.6728,35.7511,78319.0
2018-07-13 12:40:00,36.52,36.63,36.51,36.58,107642.0,35.7511,35.8588,35.7414,35.8099,107642.0
2018-07-13 12:50:00,36.58,36.71,36.56,36.69,116367.0,35.8099,35.9371,35.7903,35.9176,116367.0
2018-07-13 13:00:00,36.7,36.72,36.62,36.7,91522.0,35.9274,35.9469,35.849,35.9274,91522.0
2018-07-13 13:10:00,36.7,36.76,36.67,36.68,209341.0,35.9274,35.9861,35.898,35.9078,209341.0
2018-07-13 13:20:00,36.69,36.83,36.68,36.82,286527.0,35.9176,36.0546,35.9078,36.0448,286527.0
2018-07-13 13:30:00,36.82,36.82,36.71,36.76,268500.0,36.0448,36.0448,35.9371,35.9861,268500.0
2018-07-13 13:40:00,36.76,36.78,36.69,36.77,81613.0,35.9861,36.0057,35.9176,35.9959,81613.0
2018-07-13 13:50:00,36.76,36.85,36.76,36.84,203227.0,35.9861,36.0742,35.9861,36.0644,203227.0
2018-07-13 14:00:00,36.84,36.91,36.79,36.8,171228.0,36.0644,36.1329,36.0155,36.0253,171228.0
2018-07-13 14:10:00,36.79,36.84,36.75,36.76,88623.0,36.0155,36.0644,35.9763,35.9861,88623.0
2018-07-13 14:20:00,36.76,36.88,36.76,36.86,110438.0,35.9861,36.1036,35.9861,36.084,110438.0
2018-07-13 14:30:00,36.86,36.89,36.8,36.8,306303.0,36.084,36.1134,36.0253,36.0253,306303.0
2018-07-13 14:40:00,36.79,36.87,36.79,36.83,237074.0,36.0155,36.0938,36.0155,36.0546,237074.0
2018-07-13 14:50:00,36.83,36.9,36.78,36.9,275303.0,36.0546,36.1231,36.0057,36.1231,275303.0
2018-07-13 15:00:00,36.91,37.04,36.9,36.98,396242.0,36.1329,36.2602,36.1231,36.2015,396242.0
2018-07-13 15:10:00,36.98,37.01,36.91,37.0,587105.0,36.2015,36.2308,36.1329,36.221,587105.0
2018-07-13 15:20:00,37.0,37.03,36.92,36.98,406912.0,36.221,36.2504,36.1427,36.2015,406912.0
2018-07-13 15:30:00,36.98,37.13,36.95,37.1,483001.0,36.2015,36.3483,36.1721,36.3189,483001.0
2018-07-13 15:40:00,37.11,37.24,37.1,37.21,565537.0,36.3287,36.456,36.3189,36.4266,565537.0
2018-07-13 15:50:00,37.22,37.26,37.08,37.09,1382177.0,36.4364,36.4756,36.2994,36.3091,1382177.0
2018-07-16 09:30:00,37.26,37.57,37.08,37.54,552629.0,36.4756,36.779,36.2994,36.7497,552629.0
2018-07-16 09:40:00,37.55,37.56,37.21,37.44,145335.0,36.7595,36.7693,36.4266,36.6518,145335.0
2018-07-16 09:50:00,37.45,37.58,37.42,37.46,190778.0,36.6616,36.7888,36.6322,36.6714,190778.0
2018-07-16 10:00:00,37.46,37.46,37.15,37.16,165341.0,36.6714,36.6714,36.3679,36.3777,165341.0
2018-07-16 10:10:00,37.16,37.34,37.01,37.22,188048.0,36.3777,36.5539,36.2308,36.4364,188048.0
2018-07-16 10:20:00,37.22,37.22,36.93,37.1,219345.0,36.4364,36.4364,36.1525,36.3189,219345.0
2018-07-16 10:30:00,37.1,37.24,37.06,37.17,84796.0,36.3189,36.456,36.2798,36.3875,84796.0
2018-07-16 10:40:00,37.18,37.23,37.08,37.09,74346.0,36.3973,36.4462,36.2994,36.3091,74346.0
2018-07-16 10:50:00,37.09,37.2,37.05,37.2,119633.0,36.3091,36.4168,36.27,36.4168,119633.0
2018-07-16 11:00:00,37.19,37.47,37.19,37.37,166877.0,36.407,36.6811,36.407,36.5833,166877.0
2018-07-16 11:10:00,37.37,37.38,37.27,37.29,59678.0,36.5833,36.593,36.4854,36.5049,59678.0
2018-07-16 11:20:00,37.29,37.36,37.2,37.26,126351.0,36.5049,36.5735,36.4168,36.4756,126351.0
2018-07-16 11:30:00,37.25,37.32,37.16,37.19,73808.0,36.4658,36.5343,36.3777,36.407,73808.0
2018-07-16 11:40:00,37.18,37.24,37.07,37.15,95127.0,36.3973,36.456,36.2896,36.3679,95127.0
2018-07-16 11:50:00,37.15,37.3,37.14,37.25,100057.0,36.3679,36.5147,36.3581,36.4658,100057.0
2018-07-16 12:00:00,37.25,37.25,37.18,37.22,37198.0,36.4658,36.4658,36.3973,36.4364,37198.0
2018-07-16 12:10:00,37.21,37.33,37.17,37.28,58302.0,36.4266,36.5441,36.3875,36.4951,58302.0
2018-07-16 12:20:00,37.28,37.43,37.28,37.37,82111.0,36.4951,36.642,36.4951,36.5833,82111.0
2018-07-16 12:30:00,37.37,37.41,37.32,37.35,48087.0,36.5833,36.6224,36.5343,36.5637,48087.0
2018-07-16 12:40:00,37.35,37.35,37.25,37.29,36152.0,36.5637,36.5637,36.4658,36.5049,36152.0
2018-07-16 12:50:00,37.29,37.35,37.28,37.33,28917.0,36.5049,36.5637,36.4951,36.5441,28917.0
2018-07-16 13:00:00,37.33,37.4,37.21,37.22,127074.0,36.5441,36.6126,36.4266,36.4364,127074.0
2018-07-16 13:10:00,37.23,37.24,37.15,37.23,89453.0,36.4462,36.456,36.3679,36.4462,89453.0
2018-07-16 13:20:00,37.22,37.25,37.15,37.22,71400.0,36.4364,36.4658,36.3679,36.4364,71400.0
2018-07-16 13:30:00,37.22,37.34,37.22,37.33,62074.0,36.4364,36.5539,36.4364,36.5441,62074.0
2018-07-16 13:40:00,37.33,37.37,37.32,37.35,57096.0,36.5441,36.5833,36.5343,36.5637,57096.0
2018-07-16 13:50:00,37.35,37.36,37.33,37.34,53553.0,36.5637,36.5735,36.5441,36.5539,53553.0
2018-07-16 14:00:00,37.34,37.36,37.26,37.26,91536.0,36.5539,36.5735,36.4756,36.4756,91536.0
2018-07-16 14:10:00,37.26,37.28,37.23,37.27,31271.0,36.4756,36.4951,36.4462,36.4854,31271.0
2018-07-16 14:20:00,37.27,37.3,37.27,37.27,28888.0,36.4854,36.5147,36.4854,36.4854,28888.0
2018-07-16 14:30:00,37.27,37.28,37.16,37.22,65046.0,36.4854,36.4951,36.3777,36.4364,65046.0
2018-07-16 14:40:00,37.22,37.23,37.11,37.12,59498.0,36.4364,36.4462,36.3287,36.3385,59498.0
2018-07-16 14:50:00,37.12,37.18,37.08,37.13,152712.0,36.3385,36.3973,36.2994,36.3483,152712.0
2018-07-16 15:00:00,37.14,37.22,37.12,37.22,47567.0,36.3581,36.4364,36.3385,36.4364,47567.0
2018-07-16 15:10:00,37.22,37.29,37.21,37.23,58407.0,36.4364,36.5049,36.4266,36.4462,58407.0
2018-07-16 15:20:00,37.23,37.27,37.19,37.25,109365.0,36.4462,36.4854,36.407,36.4658,109365.0
2018-07-16 15:30:00,37.26,37.37,37.25,37.26,207494.0,36.4756,36.5833,36.4658,36.4756,207494.0
2018-07-16 15:40:00,37.26,37.31,37.23,37.24,171117.0,36.4756,36.5245,36.4462,36.456,171117.0
2018-07-16 15:50:00,37.23,37.34,37.23,37.29,365872.0,36.4462,36.5539,36.4462,36.5049,365872.0
2018-07-17 09:30:00,37.1,37.34,37.08,37.34,128023.0,36.3189,36.5539,36.2994,36.5539,128023.0
2018-07-17 09:40:00,37.36,37.62,37.26,37.56,305057.0,36.5735,36.828,36.4756,36.7693,305057.0
2018-07-17 09:50:00,37.56,37.75,37.53,37.63,194845.0,36.7693,36.9553,36.7399,36.8378,194845.0
2018-07-17 10:00:00,37.64,37.83,37.61,37.78,258522.0,36.8476,37.0336,36.8182,36.9846,258522.0
2018-07-17 10:10:00,37.77,37.97,37.76,37.95,142547.0,36.9748,37.1706,36.965,37.151,142547.0
2018-07-17 10:20:00,37.96,38.05,37.86,37.89,377041.0,37.1608,37.2489,37.0629,37.0923,377041.0
2018-07-17 10:30:00,37.89,37.94,37.85,37.91,117319.0,37.0923,37.1413,37.0531,37.1119,117319.0
2018-07-17 10:40:00,37.91,37.95,37.79,37.79,77174.0,37.1119,37.151,36.9944,36.9944,77174.0
2018-07-17 10:50:00,37.79,37.86,37.73,37.78,105424.0,36.9944,37.0629,36.9357,36.9846,105424.0
2018-07-17 11:00:00,37.79,37.89,37.78,37.85,178864.0,36.9944,37.0923,36.9846,37.0531,178864.0
2018-07-17 11:10:00,37.85,37.98,37.84,37.92,79478.0,37.0531,37.1804,37.0434,37.1217,79478.0
2018-07-17 11:20:00,37.92,37.99,37.81,37.81,123117.0,37.1217,37.1902,37.014,37.014,123117.0
2018-07-17 11:30:00,37.81,37.95,37.79,37.94,198878.0,37.014,37.151,36.9944,37.1413,198878.0
2018-07-17 11:40:00,37.93,37.94,37.8,37.82,91097.0,37.1315,37.1413,37.0042,37.0238,91097.0
2018-07-17 11:50:00,37.82,37.84,37.66,37.72,97031.0,37.0238,37.0434,36.8671,36.9259,97031.0
2018-07-17 12:00:00,37.71,37.76,37.67,37.68,48622.0,36.9161,36.965,36.8769,36.8867,48622.0
2018-07-17 12:10:00,37.67,37.68,37.59,37.59,61864.0,36.8769,36.8867,36.7986,36.7986,61864.0
2018-07-17 12:20:00,37.59,37.62,37.54,37.58,73260.0,36.7986,36.828,36.7497,36.7888,73260.0
2018-07-17 12:30:00,37.59,37.62,37.42,37.52,111667.0,36.7986,36.828,36.6322,36.7301,111667.0
2018-07-17 12:40:00,37.52,37.59,37.49,37.49,64194.0,36.7301,36.7986,36.7007,36.7007,64194.0
2018-07-17 12:50:00,37.5,37.6,37.5,37.56,43163.0,36.7105,36.8084,36.7105,36.7693,43163.0
2018-07-17 13:00:00,37.55,37.62,37.55,37.57,61163.0,36.7595,36.828,36.7595,36.779,61163.0
2018-07-17 13:10:00,37.57,37.62,37.52,37.53,74758.0,36.779,36.828,36.7301,36.7399,74758.0
2018-07-17 13:20:00,37.52,37.6,37.47,37.53,74706.0,36.7301,36.8084,36.6811,36.7399,74706.0
2018-07-17 13:30:00,37.54,37.61,37.53,37.53,40461.0,36.7497,36.8182,36.7399,36.7399,40461.0
2018-07-17 13:40:00,37.53,37.61,37.48,37.59,100530.0,36.7399,36.8182,36.6909,36.7986,100530.0
2018-07-17 13:50:00,37.59,37.59,37.54,37.57,62793.0,36.7986,36.7986,36.7497,36.779,62793.0
2018-07-17 14:00:00,37.58,37.58,37.48,37.5,48530.0,36.7888,36.7888,36.6909,36.7105,48530.0
2018-07-17 14:10:00,37.49,37.49,37.37,37.45,95685.0,36.7007,36.7007,36.5833,36.6616,95685.0
2018-07-17 14:20:00,37.45,37.56,37.45,37.46,198438.0,36.6616,36.7693,36.6616,36.6714,198438.0
2018-07-17 14:30:00,37.46,37.5,37.44,37.5,41120.0,36.6714,36.7105,36.6518,36.7105,41120.0
2018-07-17 14:40:00,37.49,37.55,37.48,37.53,94365.0,36.7007,36.7595,36.6909,36.7399,94365.0
2018-07-17 14:50:00,37.53,37.54,37.45,37.45,84197.0,36.7399,36.7497,36.6616,36.6616,84197.0
2018-07-17 15:00:00,37.45,37.63,37.43,37.62,111955.0,36.6616,36.8378,36.642,36.828,111955.0
2018-07-17 15:10:00,37.63,37.67,37.61,37.66,151351.0,36.8378,36.8769,36.8182,36.8671,151351.0
2018-07-17 15:20:00,37.66,37.67,37.61,37.61,125023.0,36.8671,36.8769,36.8182,36.8182,125023.0
2018-07-17 15:30:00,37.62,37.62,37.43,37.49,157491.0,36.828,36.828,36.642,36.7007,157491.0
2018-07-17 15:40:00,37.49,37.53,37.45,37.51,193095.0,36.7007,36.7399,36.6616,36.7203,193095.0
2018-07-17 15:50:00,37.5,37.5,37.34,37.39,773615.0,36.7105,36.7105,36.5539,36.6028,773615.0
2018-07-18 09:30:00,38.0,38.58,38.0,38.52,660705.0,37.2,37.7678,37.2,37.709,660705.0
2018-07-18 09:40:00,38.51,38.85,38.42,38.8,597936.0,37.6993,38.0321,37.6111,37.9831,597936.0
2018-07-18 09:50:00,38.81,39.2,38.8,38.92,757807.0,37.9929,38.3747,37.9831,38.1006,757807.0
2018-07-18 10:00:00,38.92,39.04,38.68,38.71,426506.0,38.1006,38.2181,37.8657,37.895,426506.0
2018-07-18 10:10:00,38.72,38.75,38.39,38.48,294151.0,37.9048,37.9342,37.5818,37.6699,294151.0
2018-07-18 10:20:00,38.48,38.49,38.25,38.47,281929.0,37.6699,37.6797,37.4447,37.6601,281929.0
2018-07-18 10:30:00,38.48,38.6,38.33,38.58,262662.0,37.6699,37.7874,37.523,37.7678,262662.0
2018-07-18 10:40:00,38.58,38.72,38.55,38.59,224302.0,37.7678,37.9048,37.7384,37.7776,224302.0
2018-07-18 10:50:00,38.58,38.7,38.55,38.63,114595.0,37.7678,37.8853,37.7384,37.8167,114595.0
2018-07-18 11:00:00,38.61,38.95,38.61,38.92,302043.0,37.7971,38.13,37.7971,38.1006,302043.0
2018-07-18 11:10:00,38.92,38.92,38.73,38.83,119655.0,38.1006,38.1006,37.9146,38.0125,119655.0
2018-07-18 11:20:00,38.83,39.08,38.82,38.99,347884.0,38.0125,38.2573,38.0027,38.1691,347884.0
2018-07-18 11:30:00,38.97,39.07,38.74,38.9,201777.0,38.1496,38.2475,37.9244,38.081,201777.0
2018-07-18 11:40:00,38.9,39.08,38.8,39.05,200194.0,38.081,38.2573,37.9831,38.2279,200194.0
2018-07-18 11:50:00,39.04,39.16,38.92,39.09,234518.0,38.2181,38.3356,38.1006,38.267,234518.0
2018-07-18 12:00:00,39.09,39.1,38.92,38.94,107627.0,38.267,38.2768,38.1006,38.1202,107627.0
2018-07-18 12:10:00,38.93,38.98,38.79,38.83,104729.0,38.1104,38.1594,37.9734,38.0125,104729.0
2018-07-18 12:20:00,38.84,38.92,38.83,38.85,56363.0,38.0223,38.1006,38.0125,38.0321,56363.0
2018-07-18 12:30:00,38.85,38.91,38.66,38.68,140735.0,38.0321,38.0908,37.8461,37.8657,140735.0
2018-07-18 12:40:00,38.68,38.69,38.56,38.56,127147.0,37.8657,37.8755,37.7482,37.7482,127147.0
2018-07-18 12:50:00,38.57,38.58,38.49,38.52,144470.0,37.758,37.7678,37.6797,37.709,144470.0
2018-07-18 13:00:00,38.53,38.55,38.47,38.51,76212.0,37.7188,37.7384,37.6601,37.6993,76212.0
2018-07-18 13:10:00,38.52,38.61,38.51,38.53,84470.0,37.709,37.7971,37.6993,37.7188,84470.0
2018-07-18 13:20:00,38.54,38.61,38.53,38.59,49597.0,37.7286,37.7971,37.7188,37.7776,49597.0
2018-07-18 13:30:00,38.6,38.67,38.55,38.65,66871.0,37.7874,37.8559,37.7384,37.8363,66871.0
2018-07-18 13:40:00,38.66,38.79,38.64,38.76,127265.0,37.8461,37.9734,37.8265,37.944,127265.0
2018-07-18 13:50:00,38.75,38.76,38.65,38.66,77282.0,37.9342,37.944,37.8363,37.8461,77282.0
2018-07-18 14:00:00,38.65,38.72,38.65,38.7,67347.0,37.8363,37.9048,37.8363,37.8853,67347.0
2018-07-18 14:10:00,38.69,38.69,38.52,38.57,79210.0,37.8755,37.8755,37.709,37.758,79210.0
2018-07-18 14:20:00,38.57,38.63,38.51,38.62,72857.0,37.758,37.8167,37.6993,37.8069,72857.0
2018-07-18 14:30:00,38.63,38.7,38.61,38.65,66749.0,37.8167,37.8853,37.7971,37.8363,66749.0
2018-07-18 14:40:00,38.65,38.65,38.55,38.6,79762.0,37.8363,37.8363,37.7384,37.7874,79762.0
2018-07-18 14:50:00,38.6,38.63,38.55,38.62,47084.0,37.7874,37.8167,37.7384,37.8069,47084.0
2018-07-18 15:00:00,38.62,38.63,38.54,38.56,44420.0,37.8069,37.8167,37.7286,37.7482,44420.0
2018-07-18 15:10:00,38.57,38.64,38.51,38.64,89815.0,37.758,37.8265,37.6993,37.8265,89815.0
2018-07-18 15:20:00,38.63,38.64,38.49,38.5,104362.0,37.8167,37.8265,37.6797,37.6895,104362.0
2018-07-18 15:30:00,38.5,38.53,38.4,38.41,308188.0,37.6895,37.7188,37.5916,37.6014,308188.0
2018-07-18 15:40:00,38.41,38.53,38.4,38.5,336070.0,37.6014,37.7188,37.5916,37.6895,336070.0
2018-07-18 15:50:00,38.49,38.5,38.3,38.32,1181730.0,37.6797,37.6895,37.4937,37.5133,1181730.0
2018-07-19 09:30:00,38.3,38.38,38.11,38.3,249193.0,37.4937,37.572,37.3077,37.4937,249193.0
2018-07-19 09:40:00,38.3,38.32,37.93,38.04,208888.0,37.4937,37.5133,37.1315,37.2391,208888.0
2018-07-19 09:50:00,38.04,38.07,37.75,37.83,161454.0,37.2391,37.2685,36.9553,37.0336,161454.0
2018-07-19 10:00:00,37.82,37.93,37.76,37.78,91424.0,37.0238,37.1315,36.965,36.9846,91424.0
2018-07-19 10:10:00,37.8,37.96,37.76,37.96,102222.0,37.0042,37.1608,36.965,37.1608,102222.0
2018-07-19 10:20:00,37.96,37.96,37.78,37.83,149385.0,37.1608,37.1608,36.9846,37.0336,149385.0
2018-07-19 10:30:00,37.83,37.84,37.71,37.8,99853.0,37.0336,37.0434,36.9161,37.0042,99853.0
2018-07-19 10:40:00,37.8,38.0,37.73,37.84,178616.0,37.0042,37.2,36.9357,37.0434,178616.0
2018-07-19 10:50:00,37.85,37.94,37.81,37.9,81993.0,37.0531,37.1413,37.014,37.1021,81993.0
2018-07-19 11:00:00,37.91,37.98,37.85,37.95,137327.0,37.1119,37.1804,37.0531,37.151,137327.0
2018-07-19 11:10:00,37.96,37.97,37.85,37.87,64748.0,37.1608,37.1706,37.0531,37.0727,64748.0
2018-07-19 11:20:00,37.88,37.88,37.68,37.68,103551.0,37.0825,37.0825,36.8867,36.8867,103551.0
2018-07-19 11:30:00,37.69,37.8,37.69,37.79,75978.0,36.8965,37.0042,36.8965,36.9944,75978.0
2018-07-19 11:40:00,37.78,37.83,37.71,37.73,55141.0,36.9846,37.0336,36.9161,36.9357,55141.0
2018-07-19 11:50:00,37.73,37.82,37.7,37.77,81299.0,36.9357,37.0238,36.9063,36.9748,81299.0
2018-07-19 12:00:00,37.77,37.81,37.71,37.74,72256.0,36.9748,37.014,36.9161,36.9455,72256.0
2018-07-19 12:10:00,37.75,37.75,37.59,37.59,104165.0,36.9553,36.9553,36.7986,36.7986,104165.0
2018-07-19 12:20:00,37.6,37.64,37.54,37.64,111110.0,36.8084,36.8476,36.7497,36.8476,111110.0
2018-07-19 12:30:00,37.63,37.87,37.62,37.84,113367.0,36.8378,37.0727,36.828,37.0434,113367.0
2018-07-19 12:40:00,37.85,37.85,37.69,37.73,65858.0,37.0531,37.0531,36.8965,36.9357,65858.0
2018-07-19 12:50:00,37.73,37.73,37.64,37.66,62746.0,36.9357,36.9357,36.8476,36.8671,62746.0
2018-07-19 13:00:00,37.65,37.75,37.61,37.71,109888.0,36.8574,36.9553,36.8182,36.9161,109888.0
2018-07-19 13:10:00,37.71,37.88,37.68,37.87,86770.0,36.9161,37.0825,36.8867,37.0727,86770.0
2018-07-19 13:20:00,37.88,37.98,37.85,37.97,63885.0,37.0825,37.1804,37.0531,37.1706,63885.0
2018-07-19 13:30:00,37.97,38.08,37.97,38.01,82117.0,37.1706,37.2783,37.1706,37.2098,82117.0
2018-07-19 13:40:00,38.01,38.12,38.01,38.04,128190.0,37.2098,37.3175,37.2098,37.2391,128190.0
2018-07-19 13:50:00,38.04,38.14,37.97,38.08,121013.0,37.2391,37.337,37.1706,37.2783,121013.0
2018-07-19 14:00:00,38.09,38.23,38.07,38.23,66900.0,37.2881,37.4251,37.2685,37.4251,66900.0
2018-07-19 14:10:00,38.23,38.24,38.17,38.2,63507.0,37.4251,37.4349,37.3664,37.3958,63507.0
2018-07-19 14:20:00,38.21,38.23,38.17,38.23,45188.0,37.4056,37.4251,37.3664,37.4251,45188.0
2018-07-19 14:30:00,38.23,38.24,38.09,38.14,72538.0,37.4251,37.4349,37.2881,37.337,72538.0
2018-07-19 14:40:00,38.14,38.15,38.0,38.0,48173.0,37.337,37.3468,37.2,37.2,48173.0
2018-07-19 14:50:00,37.99,38.07,37.97,38.06,65109.0,37.1902,37.2685,37.1706,37.2587,65109.0
2018-07-19 15:00:00,38.07,38.09,38.0,38.08,45163.0,37.2685,37.2881,37.2,37.2783,45163.0
2018-07-19 15:10:00,38.07,38.12,38.06,38.09,70036.0,37.2685,37.3175,37.2587,37.2881,70036.0
2018-07-19 15:20:00,38.09,38.14,38.08,38.12,65102.0,37.2881,37.337,37.2783,37.3175,65102.0
2018-07-19 15:30:00,38.12,38.17,38.06,38.11,140982.0,37.3175,37.3664,37.2587,37.3077,140982.0
2018-07-19 15:40:00,38.1,38.15,38.07,38.13,137365.0,37.2979,37.3468,37.2685,37.3273,137365.0
2018-07-19 15:50:00,38.14,38.22,38.11,38.12,353390.0,37.337,37.4154,37.3077,37.3175,353390.0
2018-07-20 09:30:00,37.96,38.2,37.81,38.0,271806.0,37.1608,37.3958,37.014,37.2,271806.0
2018-07-20 09:40:00,38.04,38.13,37.85,37.94,156217.0,37.2391,37.3273,37.0531,37.1413,156217.0
2018-07-20 09:50:00,37.94,38.08,37.88,38.07,180651.0,37.1413,37.2783,37.0825,37.2685,180651.0
2018-07-20 10:00:00,38.08,38.3,38.01,38.3,121210.0,37.2783,37.4937,37.2098,37.4937,121210.0
2018-07-20 10:10:00,38.29,38.32,38.17,38.2,191132.0,37.4839,37.5133,37.3664,37.3958,191132.0
2018-07-20 10:20:00,38.2,38.29,38.06,38.14,109744.0,37.3958,37.4839,37.2587,37.337,109744.0
2018-07-20 10:30:00,38.15,38.27,38.1,38.23,75509.0,37.3468,37.4643,37.2979,37.4251,75509.0
2018-07-20 10:40:00,38.23,38.39,38.17,38.31,203442.0,37.4251,37.5818,37.3664,37.5035,203442.0
2018-07-20 10:50:00,38.3,38.36,38.26,38.35,67957.0,37.4937,37.5524,37.4545,37.5426,67957.0
2018-07-20 11:00:00,38.35,38.36,38.05,38.12,102994.0,37.5426,37.5524,37.2489,37.3175,102994.0
2018-07-20 11:10:00,38.12,38.19,38.08,38.17,64335.0,37.3175,37.386,37.2783,37.3664,64335.0
2018-07-20 11:20:00,38.18,38.23,38.13,38.13,53959.0,37.3762,37.4251,37.3273,37.3273,53959.0
2018-07-20 11:30:00,38.14,38.2,38.11,38.14,51889.0,37.337,37.3958,37.3077,37.337,51889.0
2018-07-20 11:40:00,38.14,38.15,38.02,38.04,74282.0,37.337,37.3468,37.2196,37.2391,74282.0
2018-07-20 11:50:00,38.04,38.15,37.99,38.11,109561.0,37.2391,37.3468,37.1902,37.3077,109561.0
2018-07-20 12:00:00,38.11,38.17,38.07,38.08,54010.0,37.3077,37.3664,37.2685,37.2783,54010.0
2018-07-20 12:10:00,38.07,38.09,37.99,38.07,71254.0,37.2685,37.2881,37.1902,37.2685,71254.0
2018-07-20 12:20:00,38.07,38.12,38.04,38.07,38337.0,37.2685,37.3175,37.2391,37.2685,38337.0
2018-07-20 12:30:00,38.06,38.07,37.99,38.05,58781.0,37.2587,37.2685,37.1902,37.2489,58781.0
2018-07-20 12:40:00,38.05,38.07,38.02,38.06,47078.0,37.2489,37.2685,37.2196,37.2587,47078.0
2018-07-20 12:50:00,38.06,38.09,37.98,38.08,49280.0,37.2587,37.2881,37.1804,37.2783,49280.0
2018-07-20 13:00:00,38.08,38.12,38.06,38.06,47535.0,37.2783,37.3175,37.2587,37.2587,47535.0
2018-07-20 13:10:00,38.06,38.08,37.99,38.06,43338.0,37.2587,37.2783,37.1902,37.2587,43338.0
2018-07-20 13:20:00,38.07,38.08,37.99,38.02,47753.0,37.2685,37.2783,37.1902,37.2196,47753.0
2018-07-20 13:30:00,38.01,38.03,37.99,38.01,35411.0,37.2098,37.2294,37.1902,37.2098,35411.0
2018-07-20 13:40:00,38.01,38.02,37.94,37.95,50094.0,37.2098,37.2196,37.1413,37.151,50094.0
2018-07-20 13:50:00,37.95,37.98,37.9,37.95,40667.0,37.151,37.1804,37.1021,37.151,40667.0
2018-07-20 14:00:00,37.94,38.08,37.92,38.01,113345.0,37.1413,37.2783,37.1217,37.2098,113345.0
2018-07-20 14:10:00,38.01,38.02,37.89,37.94,138159.0,37.2098,37.2196,37.0923,37.1413,138159.0
2018-07-20 14:20:00,37.94,37.97,37.92,37.97,43581.0,37.1413,37.1706,37.1217,37.1706,43581.0
2018-07-20 14:30:00,37.97,37.99,37.85,37.86,65998.0,37.1706,37.1902,37.0531,37.0629,65998.0
2018-07-20 14:40:00,37.87,37.97,37.86,37.94,46389.0,37.0727,37.1706,37.0629,37.1413,46389.0
2018-07-20 14:50:00,37.95,37.98,37.93,37.98,64438.0,37.151,37.1804,37.1315,37.1804,64438.0
2018-07-20 15:00:00,37.98,38.06,37.97,38.0,70849.0,37.1804,37.2587,37.1706,37.2,70849.0
2018-07-20 15:10:00,38.0,38.04,37.99,38.04,49983.0,37.2,37.2391,37.1902,37.2391,49983.0
2018-07-20 15:20:00,38.05,38.05,37.97,37.98,47777.0,37.2489,37.2489,37.1706,37.1804,47777.0
2018-07-20 15:30:00,37.99,38.0,37.94,37.96,133173.0,37.1902,37.2,37.1413,37.1608,133173.0
2018-07-20 15:40:00,37.95,38.01,37.93,37.94,158179.0,37.151,37.2098,37.1315,37.1413,158179.0
2018-07-20 15:50:00,37.94,38.0,37.85,37.88,631062.0,37.1413,37.2,37.0531,37.0825,631062.0
2018-07-23 09:30:00,37.65,37.75,37.42,37.59,267960.0,36.8574,36.9553,36.6322,36.7986,267960.0
2018-07-23 09:40:00,37.6,37.6,37.36,37.5,132628.0,36.8084,36.8084,36.5735,36.7105,132628.0
2018-07-23 09:50:00,37.51,37.64,37.45,37.57,112752.0,36.7203,36.8476,36.6616,36.779,112752.0
2018-07-23 10:00:00,37.56,37.69,37.55,37.69,121148.0,36.7693,36.8965,36.7595,36.8965,121148.0
2018-07-23 10:10:00,37.68,37.69,37.56,37.57,71270.0,36.8867,36.8965,36.7693,36.779,71270.0
2018-07-23 10:20:00,37.57,37.57,37.44,37.46,69682.0,36.779,36.779,36.6518,36.6714,69682.0
2018-07-23 10:30:00,37.47,37.56,37.42,37.55,116357.0,36.6811,36.7693,36.6322,36.7595,116357.0
2018-07-23 10:40:00,37.55,37.78,37.55,37.77,151338.0,36.7595,36.9846,36.7595,36.9748,151338.0
2018-07-23 10:50:00,37.76,37.76,37.7,37.75,59811.0,36.965,36.965,36.9063,36.9553,59811.0
2018-07-23 11:00:00,37.75,38.02,37.75,38.0,185753.0,36.9553,37.2196,36.9553,37.2,185753.0
2018-07-23 11:10:00,38.01,38.06,37.92,38.02,173284.0,37.2098,37.2587,37.1217,37.2196,173284.0
2018-07-23 11:20:00,38.02,38.05,37.96,37.96,59403.0,37.2196,37.2489,37.1608,37.1608,59403.0
2018-07-23 11:30:00,37.95,38.06,37.94,38.02,95519.0,37.151,37.2587,37.1413,37.2196,95519.0
2018-07-23 11:40:00,38.02,38.04,37.95,37.99,62994.0,37.2196,37.2391,37.151,37.1902,62994.0
2018-07-23 11:50:00,37.99,38.13,37.97,38.1,56101.0,37.1902,37.3273,37.1706,37.2979,56101.0
2018-07-23 12:00:00,38.1,38.15,38.07,38.13,67515.0,37.2979,37.3468,37.2685,37.3273,67515.0
2018-07-23 12:10:00,38.13,38.19,38.12,38.15,41803.0,37.3273,37.386,37.3175,37.3468,41803.0
2018-07-23 12:20:00,38.14,38.22,38.13,38.17,52850.0,37.337,37.4154,37.3273,37.3664,52850.0
2018-07-23 12:30:00,38.18,38.19,38.14,38.15,51348.0,37.3762,37.386,37.337,37.3468,51348.0
2018-07-23 12:40:00,38.15,38.16,38.08,38.1,60466.0,37.3468,37.3566,37.2783,37.2979,60466.0
2018-07-23 12:50:00,38.11,38.19,38.1,38.17,31811.0,37.3077,37.386,37.2979,37.3664,31811.0
2018-07-23 13:00:00,38.17,38.19,38.09,38.11,50934.0,37.3664,37.386,37.2881,37.3077,50934.0
2018-07-23 13:10:00,38.1,38.13,38.06,38.06,34679.0,37.2979,37.3273,37.2587,37.2587,34679.0
2018-07-23 13:20:00,38.06,38.07,38.04,38.05,46882.0,37.2587,37.2685,37.2391,37.2489,46882.0
2018-07-23 13:30:00,38.05,38.05,37.98,37.98,44080.0,37.2489,37.2489,37.1804,37.1804,44080.0
2018-07-23 13:40:00,37.99,38.01,37.95,38.0,64808.0,37.1902,37.2098,37.151,37.2,64808.0
2018-07-23 13:50:00,38.0,38.08,37.95,37.96,142053.0,37.2,37.2783,37.151,37.1608,142053.0
2018-07-23 14:00:00,37.96,37.99,37.9,37.94,87470.0,37.1608,37.1902,37.1021,37.1413,87470.0
2018-07-23 14:10:00,37.93,38.01,37.93,38.0,58493.0,37.1315,37.2098,37.1315,37.2,58493.0
2018-07-23 14:20:00,38.0,38.04,37.96,37.97,65357.0,37.2,37.2391,37.1608,37.1706,65357.0
2018-07-23 14:30:00,37.96,37.99,37.93,37.98,43584.0,37.1608,37.1902,37.1315,37.1804,43584.0
2018-07-23 14:40:00,37.98,38.0,37.95,37.99,53581.0,37.1804,37.2,37.151,37.1902,53581.0
2018-07-23 14:50:00,38.0,38.01,37.95,37.95,44810.0,37.2,37.2098,37.151,37.151,44810.0
2018-07-23 15:00:00,37.95,38.09,37.95,38.09,64526.0,37.151,37.2881,37.151,37.2881,64526.0
2018-07-23 15:10:00,38.09,38.11,38.05,38.06,70211.0,37.2881,37.3077,37.2489,37.2587,70211.0
2018-07-23 15:20:00,38.05,38.09,38.03,38.05,76187.0,37.2489,37.2881,37.2294,37.2489,76187.0
2018-07-23 15:30:00,38.05,38.09,38.03,38.09,128618.0,37.2489,37.2881,37.2294,37.2881,128618.0
2018-07-23 15:40:00,38.09,38.12,38.08,38.12,133089.0,37.2881,37.3175,37.2783,37.3175,133089.0
2018-07-23 15:50:00,38.12,38.12,38.01,38.04,662232.0,37.3175,37.3175,37.2098,37.2391,662232.0
2018-07-24 09:30:00,38.19,38.21,37.93,38.08,224349.0,37.386,37.4056,37.1315,37.2783,224349.0
2018-07-24 09:40:00,38.08,38.25,38.03,38.03,166243.0,37.2783,37.4447,37.2294,37.2294,166243.0
2018-07-24 09:50:00,38.03,38.15,37.99,38.11,80349.0,37.2294,37.3468,37.1902,37.3077,80349.0
2018-07-24 10:00:00,38.1,38.17,38.04,38.11,107432.0,37.2979,37.3664,37.2391,37.3077,107432.0
2018-07-24 10:10:00,38.12,38.39,38.12,38.34,94392.0,37.3175,37.5818,37.3175,37.5328,94392.0
2018-07-24 10:20:00,38.35,38.37,38.24,38.24,63228.0,37.5426,37.5622,37.4349,37.4349,63228.0
2018-07-24 10:30:00,38.25,38.32,38.1,38.12,77170.0,37.4447,37.5133,37.2979,37.3175,77170.0
2018-07-24 10:40:00,38.12,38.16,38.04,38.12,111009.0,37.3175,37.3566,37.2391,37.3175,111009.0
2018-07-24 10:50:00,38.12,38.12,38.04,38.04,96570.0,37.3175,37.3175,37.2391,37.2391,96570.0
2018-07-24 11:00:00,38.04,38.08,37.93,38.02,352802.0,37.2391,37.2783,37.1315,37.2196,352802.0
2018-07-24 11:10:00,38.01,38.02,37.88,37.92,119570.0,37.2098,37.2196,37.0825,37.1217,119570.0
2018-07-24 11:20:00,37.92,38.06,37.9,38.03,329845.0,37.1217,37.2587,37.1021,37.2294,329845.0
2018-07-24 11:30:00,38.02,38.08,37.88,37.91,99114.0,37.2196,37.2783,37.0825,37.1119,99114.0
2018-07-24 11:40:00,37.91,37.92,37.8,37.87,92930.0,37.1119,37.1217,37.0042,37.0727,92930.0
2018-07-24 11:50:00,37.87,37.9,37.81,37.87,73680.0,37.0727,37.1021,37.014,37.0727,73680.0
2018-07-24 12:00:00,37.87,38.03,37.86,37.99,89597.0,37.0727,37.2294,37.0629,37.1902,89597.0
2018-07-24 12:10:00,37.99,38.06,37.99,38.05,83771.0,37.1902,37.2587,37.1902,37.2489,83771.0
2018-07-24 12:20:00,38.05,38.13,38.02,38.11,63632.0,37.2489,37.3273,37.2196,37.3077,63632.0
2018-07-24 12:30:00,38.1,38.11,37.98,37.99,55990.0,37.2979,37.3077,37.1804,37.1902,55990.0
2018-07-24 12:40:00,38.0,38.03,37.92,37.92,36182.0,37.2,37.2294,37.1217,37.1217,36182.0
2018-07-24 12:50:00,37.9,37.91,37.85,37.87,61536.0,37.1021,37.1119,37.0531,37.0727,61536.0
2018-07-24 13:00:00,37.87,37.95,37.82,37.95,54535.0,37.0727,37.151,37.0238,37.151,54535.0
2018-07-24 13:10:00,37.95,37.98,37.87,37.88,48111.0,37.151,37.1804,37.0727,37.0825,48111.0
2018-07-24 13:20:00,37.88,37.89,37.83,37.88,48002.0,37.0825,37.0923,37.0336,37.0825,48002.0
2018-07-24 13:30:00,37.89,37.89,37.72,37.79,116564.0,37.0923,37.0923,36.9259,36.9944,116564.0
2018-07-24 13:40:00,37.78,37.89,37.73,37.89,64121.0,36.9846,37.0923,36.9357,37.0923,64121.0
2018-07-24 13:50:00,37.89,37.89,37.82,37.83,34885.0,37.0923,37.0923,37.0238,37.0336,34885.0
2018-07-24 14:00:00,37.82,37.83,37.67,37.68,87155.0,37.0238,37.0336,36.8769,36.8867,87155.0
2018-07-24 14:10:00,37.69,37.7,37.59,37.63,90712.0,36.8965,36.9063,36.7986,36.8378,90712.0
2018-07-24 14:20:00,37.63,37.66,37.54,37.57,117431.0,36.8378,36.8671,36.7497,36.779,117431.0
2018-07-24 14:30:00,37.57,37.57,37.49,37.51,82557.0,36.779,36.779,36.7007,36.7203,82557.0
2018-07-24 14:40:00,37.51,37.61,37.51,37.56,65196.0,36.7203,36.8182,36.7203,36.7693,65196.0
2018-07-24 14:50:00,37.55,37.56,37.44,37.47,71479.0,36.7595,36.7693,36.6518,36.6811,71479.0
2018-07-24 15:00:00,37.47,37.62,37.44,37.59,325419.0,36.6811,36.828,36.6518,36.7986,325419.0
2018-07-24 15:10:00,37.59,37.63,37.57,37.62,71733.0,36.7986,36.8378,36.779,36.828,71733.0
2018-07-24 15:20:00,37.62,37.62,37.53,37.58,89869.0,36.828,36.828,36.7399,36.7888,89869.0
2018-07-24 15:30:00,37.58,37.6,37.48,37.48,244545.0,36.7888,36.8084,36.6909,36.6909,244545.0
2018-07-24 15:40:00,37.48,37.52,37.42,37.45,222282.0,36.6909,36.7301,36.6322,36.6616,222282.0
2018-07-24 15:50:00,37.46,37.58,37.04,37.41,1172728.0,36.6714,36.7888,36.2602,36.6224,1172728.0
2018-07-25 09:30:00,37.32,37.76,37.32,37.54,253116.0,36.5343,36.965,36.5343,36.7497,253116.0
2018-07-25 09:40:00,37.6,37.8,37.53,37.76,95414.0,36.8084,37.0042,36.7399,36.965,95414.0
2018-07-25 09:50:00,37.77,37.87,37.71,37.84,223191.0,36.9748,37.0727,36.9161,37.0434,223191.0
2018-07-25 10:00:00,37.85,37.91,37.7,37.76,144584.0,37.0531,37.1119,36.9063,36.965,144584.0
2018-07-25 10:10:00,37.75,37.92,37.64,37.92,290586.0,36.9553,37.1217,36.8476,37.1217,290586.0
2018-07-25 10:20:00,37.94,37.96,37.8,37.88,165165.0,37.1413,37.1608,37.0042,37.0825,165165.0
2018-07-25 10:30:00,37.89,38.05,37.81,37.93,152478.0,37.0923,37.2489,37.014,37.1315,152478.0
2018-07-25 10:40:00,37.94,38.09,37.92,38.05,116498.0,37.1413,37.2881,37.1217,37.2489,116498.0
2018-07-25 10:50:00,38.05,38.09,38.0,38.03,95734.0,37.2489,37.2881,37.2,37.2294,95734.0
2018-07-25 11:00:00,38.04,38.07,37.84,37.87,100333.0,37.2391,37.2685,37.0434,37.0727,100333.0
2018-07-25 11:10:00,37.87,37.92,37.78,37.9,139212.0,37.0727,37.1217,36.9846,37.1021,139212.0
2018-07-25 11:20:00,37.91,37.91,37.84,37.85,159689.0,37.1119,37.1119,37.0434,37.0531,159689.0
2018-07-25 11:30:00,37.84,37.98,37.76,37.95,61681.0,37.0434,37.1804,36.965,37.151,61681.0
2018-07-25 11:40:00,37.95,38.07,37.94,38.02,127444.0,37.151,37.2685,37.1413,37.2196,127444.0
2018-07-25 11:50:00,38.02,38.02,37.82,37.95,152198.0,37.2196,37.2196,37.0238,37.151,152198.0
2018-07-25 12:00:00,37.95,37.97,37.88,37.89,39780.0,37.151,37.1706,37.0825,37.0923,39780.0
2018-07-25 12:10:00,37.87,37.98,37.87,37.95,58731.0,37.0727,37.1804,37.0727,37.151,58731.0
2018-07-25 12:20:00,37.95,37.96,37.77,37.77,58991.0,37.151,37.1608,36.9748,36.9748,58991.0
2018-07-25 12:30:00,37.77,37.95,37.74,37.95,256207.0,36.9748,37.151,36.9455,37.151,256207.0
2018-07-25 12:40:00,37.95,38.01,37.94,37.98,56200.0,37.151,37.2098,37.1413,37.1804,56200.0
2018-07-25 12:50:00,38.0,38.0,37.94,37.99,57841.0,37.2,37.2,37.1413,37.1902,57841.0
2018-07-25 13:00:00,37.99,38.02,37.99,38.02,103155.0,37.1902,37.2196,37.1902,37.2196,103155.0
2018-07-25 13:10:00,38.02,38.25,38.01,38.19,137154.0,37.2196,37.4447,37.2098,37.386,137154.0
2018-07-25 13:20:00,38.19,38.22,38.05,38.09,98331.0,37.386,37.4154,37.2489,37.2881,98331.0
2018-07-25 13:30:00,38.09,38.23,38.06,38.14,130760.0,37.2881,37.4251,37.2587,37.337,130760.0
2018-07-25 13:40:00,38.15,38.17,38.12,38.15,53697.0,37.3468,37.3664,37.3175,37.3468,53697.0
2018-07-25 13:50:00,38.14,38.3,38.14,38.2,107170.0,37.337,37.4937,37.337,37.3958,107170.0
2018-07-25 14:00:00,38.21,38.34,38.2,38.3,202552.0,37.4056,37.5328,37.3958,37.4937,202552.0
2018-07-25 14:10:00,38.3,38.34,38.23,38.32,176697.0,37.4937,37.5328,37.4251,37.5133,176697.0
2018-07-25 14:20:00,38.33,38.34,38.19,38.2,111200.0,37.523,37.5328,37.386,37.3958,111200.0
2018-07-25 14:30:00,38.19,38.22,38.16,38.19,74058.0,37.386,37.4154,37.3566,37.386,74058.0
2018-07-25 14:40:00,38.19,38.19,38.02,38.07,189740.0,37.386,37.386,37.2196,37.2685,189740.0
2018-07-25 14:50:00,38.06,38.1,37.99,38.03,146371.0,37.2587,37.2979,37.1902,37.2294,146371.0
2018-07-25 15:00:00,38.03,38.1,38.02,38.08,102854.0,37.2294,37.2979,37.2196,37.2783,102854.0
2018-07-25 15:10:00,38.08,38.09,38.03,38.03,123730.0,37.2783,37.2881,37.2294,37.2294,123730.0
2018-07-25 15:20:00,38.04,38.17,38.03,38.14,133121.0,37.2391,37.3664,37.2294,37.337,133121.0
2018-07-25 15:30:00,38.13,38.27,38.06,38.25,237333.0,37.3273,37.4643,37.2587,37.4447,237333.0
2018-07-25 15:40:00,38.25,38.28,38.17,38.19,398927.0,37.4447,37.4741,37.3664,37.386,398927.0
2018-07-25 15:50:00,38.2,38.26,38.1,38.18,709695.0,37.3958,37.4545,37.2979,37.3762,709695.0
2018-07-26 09:30:00,37.85,39.3,37.6,39.22,887131.0,37.0531,38.4726,36.8084,38.3943,887131.0
2018-07-26 09:40:00,39.22,39.99,39.07,39.5,916955.0,38.3943,39.1481,38.2475,38.6684,916955.0
2018-07-26 09:50:00,39.5,39.83,39.4,39.6,442120.0,38.6684,38.9915,38.5705,38.7663,442120.0
2018-07-26 10:00:00,39.59,39.69,39.38,39.69,371035.0,38.7565,38.8544,38.5509,38.8544,371035.0
2018-07-26 10:10:00,39.68,39.7,39.52,39.66,157573.0,38.8446,38.8642,38.688,38.825,157573.0
2018-07-26 10:20:00,39.67,39.97,39.57,39.96,382806.0,38.8348,39.1285,38.7369,39.1187,382806.0
2018-07-26 10:30:00,39.94,40.44,39.85,40.44,556655.0,39.0991,39.5886,39.011,39.5886,556655.0
2018-07-26 10:40:00,40.43,40.45,40.05,40.3,342061.0,39.5788,39.5984,39.2068,39.4516,342061.0
2018-07-26 10:50:00,40.3,40.34,40.13,40.15,243357.0,39.4516,39.4907,39.2851,39.3047,243357.0
2018-07-26 11:00:00,40.14,40.32,40.06,40.09,220763.0,39.2949,39.4711,39.2166,39.246,220763.0
2018-07-26 11:10:00,40.08,40.11,39.56,39.56,303968.0,39.2362,39.2656,38.7271,38.7271,303968.0
2018-07-26 11:20:00,39.59,39.63,39.05,39.06,388214.0,38.7565,38.7957,38.2279,38.2377,388214.0
2018-07-26 11:30:00,39.08,39.15,38.93,39.13,228937.0,38.2573,38.3258,38.1104,38.3062,228937.0
2018-07-26 11:40:00,39.13,39.51,39.09,39.46,184080.0,38.3062,38.6782,38.267,38.6293,184080.0
2018-07-26 11:50:00,39.48,39.48,39.27,39.38,169057.0,38.6488,38.6488,38.4433,38.5509,169057.0
2018-07-26 12:00:00,39.4,39.46,39.28,39.38,113134.0,38.5705,38.6293,38.453,38.5509,113134.0
2018-07-26 12:10:00,39.36,39.37,39.17,39.22,132903.0,38.5314,38.5411,38.3454,38.3943,132903.0
2018-07-26 12:20:00,39.22,39.38,39.22,39.27,88759.0,38.3943,38.5509,38.3943,38.4433,88759.0
2018-07-26 12:30:00,39.27,39.51,39.23,39.46,190225.0,38.4433,38.6782,38.4041,38.6293,190225.0
2018-07-26 12:40:00,39.45,39.78,39.36,39.65,161058.0,38.6195,38.9425,38.5314,38.8152,161058.0
2018-07-26 12:50:00,39.67,39.67,39.5,39.56,80605.0,38.8348,38.8348,38.6684,38.7271,80605.0
2018-07-26 13:00:00,39.57,39.75,39.52,39.61,94299.0,38.7369,38.9131,38.688,38.7761,94299.0
2018-07-26 13:10:00,39.6,39.74,39.5,39.71,113389.0,38.7663,38.9034,38.6684,38.874,113389.0
2018-07-26 13:20:00,39.71,39.79,39.69,39.78,96804.0,38.874,38.9523,38.8544,38.9425,96804.0
2018-07-26 13:30:00,39.77,39.79,39.64,39.74,265021.0,38.9327,38.9523,38.8055,38.9034,265021.0
2018-07-26 13:40:00,39.74,39.79,39.65,39.79,294026.0,38.9034,38.9523,38.8152,38.9523,294026.0
2018-07-26 13:50:00,39.79,39.79,39.65,39.76,103954.0,38.9523,38.9523,38.8152,38.9229,103954.0
2018-07-26 14:00:00,39.77,39.98,39.76,39.98,145539.0,38.9327,39.1383,38.9229,39.1383,145539.0
2018-07-26 14:10:00,39.98,40.18,39.96,40.1,302511.0,39.1383,39.3341,39.1187,39.2558,302511.0
2018-07-26 14:20:00,40.09,40.15,40.05,40.13,99976.0,39.246,39.3047,39.2068,39.2851,99976.0
2018-07-26 14:30:00,40.14,40.3,40.1,40.25,215860.0,39.2949,39.4516,39.2558,39.4026,215860.0
2018-07-26 14:40:00,40.26,40.26,40.11,40.18,133930.0,39.4124,39.4124,39.2656,39.3341,133930.0
2018-07-26 14:50:00,40.19,40.19,39.93,40.04,140868.0,39.3439,39.3439,39.0894,39.197,140868.0
2018-07-26 15:00:00,40.04,40.13,39.95,40.09,129161.0,39.197,39.2851,39.1089,39.246,129161.0
2018-07-26 15:10:00,40.09,40.23,40.06,40.12,201862.0,39.246,39.383,39.2166,39.2754,201862.0
2018-07-26 15:20:00,40.13,40.15,40.04,40.12,159027.0,39.2851,39.3047,39.197,39.2754,159027.0
2018-07-26 15:30:00,40.12,40.28,40.11,40.22,341628.0,39.2754,39.432,39.2656,39.3732,341628.0
2018-07-26 15:40:00,40.22,40.29,40.1,40.26,304101.0,39.3732,39.4418,39.2558,39.4124,304101.0
2018-07-26 15:50:00,40.25,40.25,39.92,39.97,1107364.0,39.4026,39.4026,39.0796,39.1285,1107364.0
2018-07-27 09:30:00,39.93,40.54,39.91,40.17,463719.0,39.0894,39.6865,39.0698,39.3243,463719.0
2018-07-27 09:40:00,40.15,40.76,39.97,40.68,475813.0,39.3047,39.9019,39.1285,39.8236,475813.0
2018-07-27 09:50:00,40.69,40.86,40.48,40.6,313967.0,39.8334,39.9998,39.6278,39.7452,313967.0
2018-07-27 10:00:00,40.59,40.69,40.2,40.2,318922.0,39.7355,39.8334,39.3537,39.3537,318922.0
2018-07-27 10:10:00,40.23,40.31,40.11,40.18,191632.0,39.383,39.4614,39.2656,39.3341,191632.0
2018-07-27 10:20:00,40.18,40.28,40.12,40.25,193355.0,39.3341,39.432,39.2754,39.4026,193355.0
2018-07-27 10:30:00,40.25,40.29,40.19,40.25,181823.0,39.4026,39.4418,39.3439,39.4026,181823.0
2018-07-27 10:40:00,40.25,40.33,40.11,40.18,222718.0,39.4026,39.4809,39.2656,39.3341,222718.0
2018-07-27 10:50:00,40.17,40.18,39.92,40.1,174570.0,39.3243,39.3341,39.0796,39.2558,174570.0
2018-07-27 11:00:00,40.12,40.23,40.03,40.06,145642.0,39.2754,39.383,39.1872,39.2166,145642.0
2018-07-27 11:10:00,40.06,40.09,39.95,40.02,137834.0,39.2166,39.246,39.1089,39.1775,137834.0
2018-07-27 11:20:00,40.02,40.28,39.99,40.21,136643.0,39.1775,39.432,39.1481,39.3635,136643.0
2018-07-27 11:30:00,40.22,40.27,40.12,40.12,75591.0,39.3732,39.4222,39.2754,39.2754,75591.0
2018-07-27 11:40:00,40.11,40.11,39.91,40.07,119904.0,39.2656,39.2656,39.0698,39.2264,119904.0
2018-07-27 11:50:00,40.07,40.12,39.9,39.97,122544.0,39.2264,39.2754,39.06,39.1285,122544.0
2018-07-27 12:00:00,39.96,39.96,39.8,39.9,168525.0,39.1187,39.1187,38.9621,39.06,168525.0
2018-07-27 12:10:00,39.9,40.08,39.85,40.02,168789.0,39.06,39.2362,39.011,39.1775,168789.0
2018-07-27 12:20:00,40.01,40.03,39.96,40.02,127912.0,39.1677,39.1872,39.1187,39.1775,127912.0
2018-07-27 12:30:00,40.01,40.03,39.84,39.84,146197.0,39.1677,39.1872,39.0012,39.0012,146197.0
2018-07-27 12:40:00,39.84,39.89,39.78,39.83,102311.0,39.0012,39.0502,38.9425,38.9915,102311.0
2018-07-27 12:50:00,39.83,39.91,39.71,39.71,109714.0,38.9915,39.0698,38.874,38.874,109714.0
2018-07-27 13:00:00,39.71,39.82,39.65,39.81,136650.0,38.874,38.9817,38.8152,38.9719,136650.0
2018-07-27 13:10:00,39.82,39.92,39.8,39.83,70347.0,38.9817,39.0796,38.9621,38.9915,70347.0
2018-07-27 13:20:00,39.84,40.03,39.8,40.0,201509.0,39.0012,39.1872,38.9621,39.1579,201509.0
2018-07-27 13:30:00,40.0,40.01,39.89,39.93,103306.0,39.1579,39.1677,39.0502,39.0894,103306.0
2018-07-27 13:40:00,39.93,39.95,39.7,39.74,161072.0,39.0894,39.1089,38.8642,38.9034,161072.0
2018-07-27 13:50:00,39.75,39.84,39.73,39.79,65042.0,38.9131,39.0012,38.8936,38.9523,65042.0
2018-07-27 14:00:00,39.78,39.81,39.51,39.66,134416.0,38.9425,38.9719,38.6782,38.825,134416.0
2018-07-27 14:10:00,39.67,39.7,39.56,39.57,62157.0,38.8348,38.8642,38.7271,38.7369,62157.0
2018-07-27 14:20:00,39.57,39.67,39.51,39.65,79762.0,38.7369,38.8348,38.6782,38.8152,79762.0
2018-07-27 14:30:00,39.64,39.8,39.59,39.59,459210.0,38.8055,38.9621,38.7565,38.7565,459210.0
2018-07-27 14:40:00,39.61,39.66,39.51,39.53,89871.0,38.7761,38.825,38.6782,38.6978,89871.0
2018-07-27 14:50:00,39.54,39.69,39.53,39.67,117595.0,38.7076,38.8544,38.6978,38.8348,117595.0
2018-07-27 15:00:00,39.67,39.73,39.66,39.69,135133.0,38.8348,38.8936,38.825,38.8544,135133.0
2018-07-27 15:10:00,39.69,39.71,39.64,39.66,65925.0,38.8544,38.874,38.8055,38.825,65925.0
2018-07-27 15:20:00,39.67,39.68,39.61,39.62,120446.0,38.8348,38.8446,38.7761,38.7859,120446.0
2018-07-27 15:30:00,39.62,39.71,39.59,39.64,157914.0,38.7859,38.874,38.7565,38.8055,157914.0
2018-07-27 15:40:00,39.63,39.7,39.52,39.55,243321.0,38.7957,38.8642,38.688,38.7174,243321.0
2018-07-27 15:50:00,39.54,39.73,39.54,39.7,619336.0,38.7076,38.8936,38.7076,38.8642,619336.0
2018-07-30 09:30:00,39.88,40.07,39.63,39.91,225465.0,39.0404,39.2264,38.7957,39.0698,225465.0
2018-07-30 09:40:00,39.92,40.2,39.87,40.16,143342.0,39.0796,39.3537,39.0306,39.3145,143342.0
2018-07-30 09:50:00,40.16,40.29,40.09,40.15,193501.0,39.3145,39.4418,39.246,39.3047,193501.0
2018-07-30 10:00:00,40.13,40.24,39.95,40.0,101592.0,39.2851,39.3928,39.1089,39.1579,101592.0
2018-07-30 10:10:00,39.99,40.06,39.91,40.06,92305.0,39.1481,39.2166,39.0698,39.2166,92305.0
2018-07-30 10:20:00,40.07,40.09,39.83,39.84,102951.0,39.2264,39.246,38.9915,39.0012,102951.0
2018-07-30 10:30:00,39.84,39.85,39.56,39.72,103724.0,39.0012,39.011,38.7271,38.8838,103724.0
2018-07-30 10:40:00,39.73,39.75,39.63,39.67,149382.0,38.8936,38.9131,38.7957,38.8348,149382.0
2018-07-30 10:50:00,39.69,39.8,39.61,39.67,126747.0,38.8544,38.9621,38.7761,38.8348,126747.0
2018-07-30 11:00:00,39.67,39.73,39.57,39.57,97999.0,38.8348,38.8936,38.7369,38.7369,97999.0
2018-07-30 11:10:00,39.59,39.69,39.51,39.58,76764.0,38.7565,38.8544,38.6782,38.7467,76764.0
2018-07-30 11:20:00,39.58,39.58,39.35,39.36,109579.0,38.7467,38.7467,38.5216,38.5314,109579.0
2018-07-30 11:30:00,39.37,39.42,39.29,39.32,105465.0,38.5411,38.5901,38.4628,38.4922,105465.0
2018-07-30 11:40:00,39.33,39.33,39.11,39.26,148347.0,38.502,38.502,38.2866,38.4335,148347.0
2018-07-30 11:50:00,39.26,39.5,39.2,39.37,116590.0,38.4335,38.6684,38.3747,38.5411,116590.0
2018-07-30 12:00:00,39.36,39.43,39.33,39.37,91969.0,38.5314,38.5999,38.502,38.5411,91969.0
2018-07-30 12:10:00,39.37,39.4,39.27,39.36,70156.0,38.5411,38.5705,38.4433,38.5314,70156.0
2018-07-30 12:20:00,39.36,39.41,39.3,39.33,130529.0,38.5314,38.5803,38.4726,38.502,130529.0
2018-07-30 12:30:00,39.34,39.43,39.29,39.39,266474.0,38.5118,38.5999,38.4628,38.5607,266474.0
2018-07-30 12:40:00,39.39,39.41,39.37,39.38,105979.0,38.5607,38.5803,38.5411,38.5509,105979.0
2018-07-30 12:50:00,39.39,39.41,39.3,39.39,94190.0,38.5607,38.5803,38.4726,38.5607,94190.0
2018-07-30 13:00:00,39.39,39.39,39.21,39.37,65988.0,38.5607,38.5607,38.3845,38.5411,65988.0
2018-07-30 13:10:00,39.38,39.4,39.31,39.31,68965.0,38.5509,38.5705,38.4824,38.4824,68965.0
2018-07-30 13:20:00,39.32,39.4,39.32,39.36,52596.0,38.4922,38.5705,38.4922,38.5314,52596.0
2018-07-30 13:30:00,39.37,39.4,39.37,39.38,45338.0,38.5411,38.5705,38.5411,38.5509,45338.0
2018-07-30 13:40:00,39.38,39.39,39.36,39.37,57377.0,38.5509,38.5607,38.5314,38.5411,57377.0
2018-07-30 13:50:00,39.38,39.4,39.35,39.36,88872.0,38.5509,38.5705,38.5216,38.5314,88872.0
2018-07-30 14:00:00,39.36,39.38,39.33,39.37,73328.0,38.5314,38.5509,38.502,38.5411,73328.0
2018-07-30 14:10:00,39.37,39.38,39.35,39.38,58911.0,38.5411,38.5509,38.5216,38.5509,58911.0
2018-07-30 14:20:00,39.38,39.51,39.36,39.44,145168.0,38.5509,38.6782,38.5314,38.6097,145168.0
2018-07-30 14:30:00,39.44,39.48,39.39,39.39,54626.0,38.6097,38.6488,38.5607,38.5607,54626.0
2018-07-30 14:40:00,39.38,39.38,39.27,39.33,80782.0,38.5509,38.5509,38.4433,38.502,80782.0
2018-07-30 14:50:00,39.33,39.36,39.2,39.21,216984.0,38.502,38.5314,38.3747,38.3845,216984.0
2018-07-30 15:00:00,39.2,39.26,39.17,39.18,76022.0,38.3747,38.4335,38.3454,38.3551,76022.0
2018-07-30 15:10:00,39.17,39.21,39.08,39.09,111414.0,38.3454,38.3845,38.2573,38.267,111414.0
2018-07-30 15:20:00,39.1,39.13,39.08,39.08,73714.0,38.2768,38.3062,38.2573,38.2573,73714.0
2018-07-30 15:30:00,39.08,39.1,38.99,39.0,172949.0,38.2573,38.2768,38.1691,38.1789,172949.0
2018-07-30 15:40:00,39.01,39.06,38.95,39.02,249043.0,38.1887,38.2377,38.13,38.1985,249043.0
2018-07-30 15:50:00,39.01,39.07,38.93,38.97,418396.0,38.1887,38.2475,38.1104,38.1496,418396.0
2018-07-31 09:30:00,39.26,39.53,39.14,39.27,208906.0,38.4335,38.6978,38.316,38.4433,208906.0
2018-07-31 09:40:00,39.26,39.48,39.23,39.42,98887.0,38.4335,38.6488,38.4041,38.5901,98887.0
2018-07-31 09:50:00,39.44,39.53,39.39,39.46,114785.0,38.6097,38.6978,38.5607,38.6293,114785.0
2018-07-31 10:00:00,39.47,39.7,39.43,39.53,185134.0,38.639,38.8642,38.5999,38.6978,185134.0
2018-07-31 10:10:00,39.53,39.64,39.38,39.41,119613.0,38.6978,38.8055,38.5509,38.5803,119613.0
2018-07-31 10:20:00,39.41,39.48,39.3,39.48,122368.0,38.5803,38.6488,38.4726,38.6488,122368.0
2018-07-31 10:30:00,39.49,39.68,39.49,39.64,349935.0,38.6586,38.8446,38.6586,38.8055,349935.0
2018-07-31 10:40:00,39.65,39.84,39.62,39.66,181762.0,38.8152,39.0012,38.7859,38.825,181762.0
2018-07-31 10:50:00,39.66,39.68,39.58,39.6,95480.0,38.825,38.8446,38.7467,38.7663,95480.0
2018-07-31 11:00:00,39.61,39.66,39.57,39.62,68937.0,38.7761,38.825,38.7369,38.7859,68937.0
2018-07-31 11:10:00,39.62,39.66,39.54,39.57,74732.0,38.7859,38.825,38.7076,38.7369,74732.0
2018-07-31 11:20:00,39.57,39.65,39.51,39.54,84422.0,38.7369,38.8152,38.6782,38.7076,84422.0
2018-07-31 11:30:00,39.54,39.64,39.54,39.63,78748.0,38.7076,38.8055,38.7076,38.7957,78748.0
2018-07-31 11:40:00,39.63,39.72,39.57,39.68,76739.0,38.7957,38.8838,38.7369,38.8446,76739.0
2018-07-31 11:50:00,39.69,39.75,39.63,39.73,81962.0,38.8544,38.9131,38.7957,38.8936,81962.0
2018-07-31 12:00:00,39.72,39.76,39.7,39.74,55511.0,38.8838,38.9229,38.8642,38.9034,55511.0
2018-07-31 12:10:00,39.73,39.74,39.61,39.63,115245.0,38.8936,38.9034,38.7761,38.7957,115245.0
2018-07-31 12:20:00,39.63,39.71,39.63,39.68,54146.0,38.7957,38.874,38.7957,38.8446,54146.0
2018-07-31 12:30:00,39.67,39.86,39.64,39.85,189860.0,38.8348,39.0208,38.8055,39.011,189860.0
2018-07-31 12:40:00,39.86,39.87,39.76,39.81,237642.0,39.0208,39.0306,38.9229,38.9719,237642.0
2018-07-31 12:50:00,39.82,39.84,39.78,39.79,66103.0,38.9817,39.0012,38.9425,38.9523,66103.0
2018-07-31 13:00:00,39.78,39.79,39.66,39.73,104439.0,38.9425,38.9523,38.825,38.8936,104439.0
2018-07-31 13:10:00,39.73,39.73,39.6,39.64,46540.0,38.8936,38.8936,38.7663,38.8055,46540.0
2018-07-31 13:20:00,39.64,39.66,39.51,39.51,72408.0,38.8055,38.825,38.6782,38.6782,72408.0
2018-07-31 13:30:00,39.51,39.54,39.41,39.52,78933.0,38.6782,38.7076,38.5803,38.688,78933.0
2018-07-31 13:40:00,39.53,39.53,39.42,39.49,51986.0,38.6978,38.6978,38.5901,38.6586,51986.0
2018-07-31 13:50:00,39.49,39.5,39.46,39.46,64204.0,38.6586,38.6684,38.6293,38.6293,64204.0
2018-07-31 14:00:00,39.47,39.47,39.31,39.35,89009.0,38.639,38.639,38.4824,38.5216,89009.0
2018-07-31 14:10:00,39.36,39.41,39.34,39.39,47853.0,38.5314,38.5803,38.5118,38.5607,47853.0
2018-07-31 14:20:00,39.38,39.47,39.38,39.41,64297.0,38.5509,38.639,38.5509,38.5803,64297.0
2018-07-31 14:30:00,39.41,39.5,39.4,39.49,65030.0,38.5803,38.6684,38.5705,38.6586,65030.0
2018-07-31 14:40:00,39.49,39.49,39.43,39.48,40524.0,38.6586,38.6586,38.5999,38.6488,40524.0
2018-07-31 14:50:00,39.47,39.49,39.41,39.43,78691.0,38.639,38.6586,38.5803,38.5999,78691.0
2018-07-31 15:00:00,39.43,39.43,39.35,39.36,59570.0,38.5999,38.5999,38.5216,38.5314,59570.0
2018-07-31 15:10:00,39.35,39.41,39.35,39.39,90978.0,38.5216,38.5803,38.5216,38.5607,90978.0
2018-07-31 15:20:00,39.38,39.45,39.37,39.45,81688.0,38.5509,38.6195,38.5411,38.6195,81688.0
2018-07-31 15:30:00,39.45,39.5,39.43,39.48,105614.0,38.6195,38.6684,38.5999,38.6488,105614.0
2018-07-31 15:40:00,39.49,39.5,39.36,39.4,152971.0,38.6586,38.6684,38.5314,38.5705,152971.0
2018-07-31 15:50:00,39.4,39.57,39.39,39.53,727997.0,38.5705,38.7369,38.5607,38.6978,727997.0
2018-08-01 09:30:00,39.4,39.47,39.06,39.18,273243.0,38.5705,38.639,38.2377,38.3551,273243.0
2018-08-01 09:40:00,39.18,39.23,38.98,39.01,102537.0,38.3551,38.4041,38.1594,38.1887,102537.0
2018-08-01 09:50:00,39.01,39.29,38.95,39.17,175603.0,38.1887,38.4628,38.13,38.3454,175603.0
2018-08-01 10:00:00,39.17,39.26,39.02,39.16,123821.0,38.3454,38.4335,38.1985,38.3356,123821.0
2018-08-01 10:10:00,39.16,39.21,39.09,39.16,50504.0,38.3356,38.3845,38.267,38.3356,50504.0
2018-08-01 10:20:00,39.16,39.28,39.14,39.25,72810.0,38.3356,38.453,38.316,38.4237,72810.0
2018-08-01 10:30:00,39.26,39.27,39.18,39.19,53304.0,38.4335,38.4433,38.3551,38.3649,53304.0
2018-08-01 10:40:00,39.19,39.19,39.02,39.05,78831.0,38.3649,38.3649,38.1985,38.2279,78831.0
2018-08-01 10:50:00,39.03,39.16,39.03,39.07,63109.0,38.2083,38.3356,38.2083,38.2475,63109.0
2018-08-01 11:00:00,39.08,39.15,39.07,39.11,64057.0,38.2573,38.3258,38.2475,38.2866,64057.0
2018-08-01 11:10:00,39.11,39.14,39.02,39.05,43995.0,38.2866,38.316,38.1985,38.2279,43995.0
2018-08-01 11:20:00,39.05,39.06,38.97,39.05,57297.0,38.2279,38.2377,38.1496,38.2279,57297.0
2018-08-01 11:30:00,39.03,39.15,39.0,39.14,74249.0,38.2083,38.3258,38.1789,38.316,74249.0
2018-08-01 11:40:00,39.13,39.16,39.03,39.03,81830.0,38.3062,38.3356,38.2083,38.2083,81830.0
2018-08-01 11:50:00,39.03,39.09,39.0,39.01,59410.0,38.2083,38.267,38.1789,38.1887,59410.0
2018-08-01 12:00:00,39.01,39.01,38.9,38.94,86606.0,38.1887,38.1887,38.081,38.1202,86606.0
2018-08-01 12:10:00,38.94,38.95,38.82,38.84,142905.0,38.1202,38.13,38.0027,38.0223,142905.0
2018-08-01 12:20:00,38.83,38.89,38.68,38.72,87769.0,38.0125,38.0713,37.8657,37.9048,87769.0
2018-08-01 12:30:00,38.71,38.71,38.55,38.57,70755.0,37.895,37.895,37.7384,37.758,70755.0
2018-08-01 12:40:00,38.56,38.58,38.46,38.48,106636.0,37.7482,37.7678,37.6503,37.6699,106636.0
2018-08-01 12:50:00,38.48,38.56,38.34,38.4,179856.0,37.6699,37.7482,37.5328,37.5916,179856.0
2018-08-01 13:00:00,38.39,38.52,38.39,38.41,98570.0,37.5818,37.709,37.5818,37.6014,98570.0
2018-08-01 13:10:00,38.41,38.48,38.4,38.43,52758.0,37.6014,37.6699,37.5916,37.6209,52758.0
2018-08-01 13:20:00,38.44,38.48,38.22,38.23,120161.0,37.6307,37.6699,37.4154,37.4251,120161.0
2018-08-01 13:30:00,38.23,38.29,38.15,38.27,106037.0,37.4251,37.4839,37.3468,37.4643,106037.0
2018-08-01 13:40:00,38.26,38.26,38.05,38.05,116001.0,37.4545,37.4545,37.2489,37.2489,116001.0
2018-08-01 13:50:00,38.05,38.12,37.96,38.01,188130.0,37.2489,37.3175,37.1608,37.2098,188130.0
2018-08-01 14:00:00,38.01,38.07,37.87,37.88,201540.0,37.2098,37.2685,37.0727,37.0825,201540.0
2018-08-01 14:10:00,37.89,38.01,37.86,37.92,185885.0,37.0923,37.2098,37.0629,37.1217,185885.0
2018-08-01 14:20:00,37.92,37.95,37.86,37.88,118881.0,37.1217,37.151,37.0629,37.0825,118881.0
2018-08-01 14:30:00,37.89,37.95,37.69,37.79,167283.0,37.0923,37.151,36.8965,36.9944,167283.0
2018-08-01 14:40:00,37.79,37.93,37.69,37.91,167744.0,36.9944,37.1315,36.8965,37.1119,167744.0
2018-08-01 14:50:00,37.92,38.28,37.88,38.26,281060.0,37.1217,37.4741,37.0825,37.4545,281060.0
2018-08-01 15:00:00,38.25,38.25,38.11,38.15,92039.0,37.4447,37.4447,37.3077,37.3468,92039.0
2018-08-01 15:10:00,38.15,38.16,38.07,38.13,96497.0,37.3468,37.3566,37.2685,37.3273,96497.0
2018-08-01 15:20:00,38.13,38.17,38.12,38.17,82355.0,37.3273,37.3664,37.3175,37.3664,82355.0
2018-08-01 15:30:00,38.18,38.23,38.15,38.2,134815.0,37.3762,37.4251,37.3468,37.3958,134815.0
2018-08-01 15:40:00,38.2,38.4,38.19,38.31,309483.0,37.3958,37.5916,37.386,37.5035,309483.0
2018-08-01 15:50:00,38.31,38.32,38.12,38.13,572099.0,37.5035,37.5133,37.3175,37.3273,572099.0
2018-08-02 09:30:00,37.86,37.95,37.35,37.58,248484.0,37.0629,37.151,36.5637,36.7888,248484.0
2018-08-02 09:40:00,37.57,37.9,37.47,37.89,201966.0,36.779,37.1021,36.6811,37.0923,201966.0
2018-08-02 09:50:00,37.89,37.96,37.7,37.87,176376.0,37.0923,37.1608,36.9063,37.0727,176376.0
2018-08-02 10:00:00,37.88,37.89,37.69,37.79,202323.0,37.0825,37.0923,36.8965,36.9944,202323.0
2018-08-02 10:10:00,37.8,37.84,37.6,37.61,125579.0,37.0042,37.0434,36.8084,36.8182,125579.0
2018-08-02 10:20:00,37.61,37.79,37.61,37.71,159825.0,36.8182,36.9944,36.8182,36.9161,159825.0
2018-08-02 10:30:00,37.7,37.77,37.62,37.75,105658.0,36.9063,36.9748,36.828,36.9553,105658.0
2018-08-02 10:40:00,37.75,37.79,37.6,37.62,120464.0,36.9553,36.9944,36.8084,36.828,120464.0
2018-08-02 10:50:00,37.62,37.75,37.6,37.74,105886.0,36.828,36.9553,36.8084,36.9455,105886.0
2018-08-02 11:00:00,37.74,37.77,37.54,37.57,123576.0,36.9455,36.9748,36.7497,36.779,123576.0
2018-08-02 11:10:00,37.56,37.61,37.46,37.55,114725.0,36.7693,36.8182,36.6714,36.7595,114725.0
2018-08-02 11:20:00,37.54,37.62,37.48,37.49,267978.0,36.7497,36.828,36.6909,36.7007,267978.0
2018-08-02 11:30:00,37.48,37.57,37.42,37.52,260821.0,36.6909,36.779,36.6322,36.7301,260821.0
2018-08-02 11:40:00,37.52,37.74,37.47,37.7,181123.0,36.7301,36.9455,36.6811,36.9063,181123.0
2018-08-02 11:50:00,37.69,37.77,37.69,37.69,115791.0,36.8965,36.9748,36.8965,36.8965,115791.0
2018-08-02 12:00:00,37.69,37.74,37.6,37.72,93854.0,36.8965,36.9455,36.8084,36.9259,93854.0
2018-08-02 12:10:00,37.72,37.72,37.61,37.7,207433.0,36.9259,36.9259,36.8182,36.9063,207433.0
2018-08-02 12:20:00,37.71,37.83,37.68,37.8,73974.0,36.9161,37.0336,36.8867,37.0042,73974.0
2018-08-02 12:30:00,37.8,37.9,37.75,37.88,90549.0,37.0042,37.1021,36.9553,37.0825,90549.0
2018-08-02 12:40:00,37.88,37.93,37.84,37.86,67746.0,37.0825,37.1315,37.0434,37.0629,67746.0
2018-08-02 12:50:00,37.86,37.87,37.75,37.78,54121.0,37.0629,37.0727,36.9553,36.9846,54121.0
2018-08-02 13:00:00,37.79,37.82,37.73,37.76,81422.0,36.9944,37.0238,36.9357,36.965,81422.0
2018-08-02 13:10:00,37.76,37.79,37.66,37.75,77840.0,36.965,36.9944,36.8671,36.9553,77840.0
2018-08-02 13:20:00,37.76,37.83,37.68,37.72,93738.0,36.965,37.0336,36.8867,36.9259,93738.0
2018-08-02 13:30:00,37.72,37.88,37.7,37.87,107919.0,36.9259,37.0825,36.9063,37.0727,107919.0
2018-08-02 13:40:00,37.87,37.99,37.85,37.98,61067.0,37.0727,37.1902,37.0531,37.1804,61067.0
2018-08-02 13:50:00,37.98,37.99,37.89,37.91,171905.0,37.1804,37.1902,37.0923,37.1119,171905.0
2018-08-02 14:00:00,37.9,37.94,37.85,37.93,92501.0,37.1021,37.1413,37.0531,37.1315,92501.0
2018-08-02 14:10:00,37.92,37.95,37.86,37.87,93431.0,37.1217,37.151,37.0629,37.0727,93431.0
2018-08-02 14:20:00,37.87,37.95,37.84,37.95,32653.0,37.0727,37.151,37.0434,37.151,32653.0
2018-08-02 14:30:00,37.94,37.95,37.86,37.89,35001.0,37.1413,37.151,37.0629,37.0923,35001.0
2018-08-02 14:40:00,37.89,37.93,37.75,37.93,113364.0,37.0923,37.1315,36.9553,37.1315,113364.0
2018-08-02 14:50:00,37.93,38.04,37.92,38.01,88685.0,37.1315,37.2391,37.1217,37.2098,88685.0
2018-08-02 15:00:00,38.01,38.12,37.99,38.07,75759.0,37.2098,37.3175,37.1902,37.2685,75759.0
2018-08-02 15:10:00,38.07,38.07,37.95,38.0,71603.0,37.2685,37.2685,37.151,37.2,71603.0
2018-08-02 15:20:00,37.99,38.0,37.92,37.94,83954.0,37.1902,37.2,37.1217,37.1413,83954.0
2018-08-02 15:30:00,37.94,37.97,37.88,37.91,109277.0,37.1413,37.1706,37.0825,37.1119,109277.0
2018-08-02 15:40:00,37.93,37.98,37.86,37.98,225994.0,37.1315,37.1804,37.0629,37.1804,225994.0
2018-08-02 15:50:00,37.98,37.98,37.87,37.92,454102.0,37.1804,37.1804,37.0727,37.1217,454102.0
2018-08-03 09:30:00,38.06,38.55,38.06,38.47,204331.0,37.2587,37.7384,37.2587,37.6601,204331.0
2018-08-03 09:40:00,38.47,38.61,38.37,38.57,132340.0,37.6601,37.7971,37.5622,37.758,132340.0
2018-08-03 09:50:00,38.56,38.56,38.15,38.22,127261.0,37.7482,37.7482,37.3468,37.4154,127261.0
2018-08-03 10:00:00,38.21,38.22,38.09,38.12,97735.0,37.4056,37.4154,37.2881,37.3175,97735.0
2018-08-03 10:10:00,38.12,38.19,38.05,38.16,91032.0,37.3175,37.386,37.2489,37.3566,91032.0
2018-08-03 10:20:00,38.17,38.49,38.17,38.46,98080.0,37.3664,37.6797,37.3664,37.6503,98080.0
2018-08-03 10:30:00,38.45,38.5,38.37,38.38,67625.0,37.6405,37.6895,37.5622,37.572,67625.0
2018-08-03 10:40:00,38.38,38.59,38.37,38.53,108243.0,37.572,37.7776,37.5622,37.7188,108243.0
2018-08-03 10:50:00,38.52,38.54,38.43,38.53,91163.0,37.709,37.7286,37.6209,37.7188,91163.0
2018-08-03 11:00:00,38.53,38.55,38.46,38.5,53959.0,37.7188,37.7384,37.6503,37.6895,53959.0
2018-08-03 11:10:00,38.5,38.53,38.45,38.48,62291.0,37.6895,37.7188,37.6405,37.6699,62291.0
2018-08-03 11:20:00,38.49,38.51,38.4,38.45,57024.0,37.6797,37.6993,37.5916,37.6405,57024.0
2018-08-03 11:30:00,38.44,38.5,38.42,38.49,61534.0,37.6307,37.6895,37.6111,37.6797,61534.0
2018-08-03 11:40:00,38.48,38.51,38.39,38.41,47491.0,37.6699,37.6993,37.5818,37.6014,47491.0
2018-08-03 11:50:00,38.42,38.43,38.35,38.4,65280.0,37.6111,37.6209,37.5426,37.5916,65280.0
2018-08-03 12:00:00,38.4,38.47,38.39,38.46,31476.0,37.5916,37.6601,37.5818,37.6503,31476.0
2018-08-03 12:10:00,38.45,38.58,38.44,38.57,66339.0,37.6405,37.7678,37.6307,37.758,66339.0
2018-08-03 12:20:00,38.57,38.57,38.52,38.55,45911.0,37.758,37.758,37.709,37.7384,45911.0
2018-08-03 12:30:00,38.56,38.59,38.51,38.51,48955.0,37.7482,37.7776,37.6993,37.6993,48955.0
2018-08-03 12:40:00,38.52,38.52,38.42,38.45,28747.0,37.709,37.709,37.6111,37.6405,28747.0
2018-08-03 12:50:00,38.45,38.52,38.42,38.48,94513.0,37.6405,37.709,37.6111,37.6699,94513.0
2018-08-03 13:00:00,38.5,38.55,38.45,38.52,71613.0,37.6895,37.7384,37.6405,37.709,71613.0
2018-08-03 13:10:00,38.53,38.53,38.43,38.49,70247.0,37.7188,37.7188,37.6209,37.6797,70247.0
2018-08-03 13:20:00,38.5,38.57,38.48,38.51,47753.0,37.6895,37.758,37.6699,37.6993,47753.0
2018-08-03 13:30:00,38.51,38.51,38.38,38.4,57861.0,37.6993,37.6993,37.572,37.5916,57861.0
2018-08-03 13:40:00,38.39,38.44,38.39,38.41,27390.0,37.5818,37.6307,37.5818,37.6014,27390.0
2018-08-03 13:50:00,38.41,38.53,38.41,38.53,33637.0,37.6014,37.7188,37.6014,37.7188,33637.0
2018-08-03 14:00:00,38.52,38.58,38.52,38.55,40897.0,37.709,37.7678,37.709,37.7384,40897.0
2018-08-03 14:10:00,38.53,38.54,38.47,38.5,26916.0,37.7188,37.7286,37.6601,37.6895,26916.0
2018-08-03 14:20:00,38.5,38.54,38.48,38.53,23903.0,37.6895,37.7286,37.6699,37.7188,23903.0
2018-08-03 14:30:00,38.52,38.56,38.52,38.53,20368.0,37.709,37.7482,37.709,37.7188,20368.0
2018-08-03 14:40:00,38.54,38.56,38.53,38.54,35813.0,37.7286,37.7482,37.7188,37.7286,35813.0
2018-08-03 14:50:00,38.54,38.55,38.48,38.5,81091.0,37.7286,37.7384,37.6699,37.6895,81091.0
2018-08-03 15:00:00,38.5,38.51,38.46,38.51,114285.0,37.6895,37.6993,37.6503,37.6993,114285.0
2018-08-03 15:10:00,38.51,38.56,38.51,38.55,51197.0,37.6993,37.7482,37.6993,37.7384,51197.0
2018-08-03 15:20:00,38.55,38.62,38.54,38.61,131437.0,37.7384,37.8069,37.7286,37.7971,131437.0
2018-08-03 15:30:00,38.62,38.62,38.54,38.57,81753.0,37.8069,37.8069,37.7286,37.758,81753.0
2018-08-03 15:40:00,38.57,38.58,38.48,38.49,105124.0,37.758,37.7678,37.6699,37.6797,105124.0
2018-08-03 15:50:00,38.5,38.51,38.4,38.41,451143.0,37.6895,37.6993,37.5916,37.6014,451143.0
2018-08-06 09:30:00,38.26,38.36,38.01,38.13,108322.0,37.552,37.6502,37.3067,37.4244,108322.0
2018-08-06 09:40:00,38.12,38.18,37.97,38.01,182212.0,37.4146,37.4735,37.2674,37.3067,182212.0
2018-08-06 09:50:00,38.0,38.07,37.95,37.96,58820.0,37.2968,37.3655,37.2478,37.2576,58820.0
2018-08-06 10:00:00,37.97,38.05,37.87,38.02,100994.0,37.2674,37.3459,37.1692,37.3165,100994.0
2018-08-06 10:10:00,38.03,38.06,37.95,38.04,71312.0,37.3263,37.3557,37.2478,37.3361,71312.0
2018-08-06 10:20:00,38.03,38.05,37.87,37.9,63367.0,37.3263,37.3459,37.1692,37.1987,63367.0
2018-08-06 10:30:00,37.9,38.08,37.9,38.07,58828.0,37.1987,37.3754,37.1987,37.3655,58828.0
2018-08-06 10:40:00,38.06,38.1,38.01,38.02,48408.0,37.3557,37.395,37.3067,37.3165,48408.0
2018-08-06 10:50:00,38.03,38.1,38.0,38.09,32018.0,37.3263,37.395,37.2968,37.3852,32018.0
2018-08-06 11:00:00,38.09,38.18,38.06,38.08,59036.0,37.3852,37.4735,37.3557,37.3754,59036.0
2018-08-06 11:10:00,38.07,38.18,38.06,38.16,33827.0,37.3655,37.4735,37.3557,37.4539,33827.0
2018-08-06 11:20:00,38.17,38.24,38.17,38.22,56298.0,37.4637,37.5324,37.4637,37.5128,56298.0
2018-08-06 11:30:00,38.22,38.24,38.16,38.23,42219.0,37.5128,37.5324,37.4539,37.5226,42219.0
2018-08-06 11:40:00,38.24,38.24,38.13,38.14,38793.0,37.5324,37.5324,37.4244,37.4342,38793.0
2018-08-06 11:50:00,38.15,38.19,38.11,38.16,26131.0,37.4441,37.4833,37.4048,37.4539,26131.0
2018-08-06 12:00:00,38.16,38.24,38.15,38.23,30351.0,37.4539,37.5324,37.4441,37.5226,30351.0
2018-08-06 12:10:00,38.22,38.3,38.19,38.24,45631.0,37.5128,37.5913,37.4833,37.5324,45631.0
2018-08-06 12:20:00,38.25,38.34,38.23,38.27,48887.0,37.5422,37.6305,37.5226,37.5618,48887.0
2018-08-06 12:30:00,38.28,38.28,38.2,38.23,36496.0,37.5717,37.5717,37.4931,37.5226,36496.0
2018-08-06 12:40:00,38.24,38.24,38.15,38.16,20915.0,37.5324,37.5324,37.4441,37.4539,20915.0
2018-08-06 12:50:00,38.16,38.19,38.15,38.18,22445.0,37.4539,37.4833,37.4441,37.4735,22445.0
2018-08-06 13:00:00,38.18,38.24,38.17,38.23,100076.0,37.4735,37.5324,37.4637,37.5226,100076.0
2018-08-06 13:10:00,38.23,38.32,38.22,38.28,30874.0,37.5226,37.6109,37.5128,37.5717,30874.0
2018-08-06 13:20:00,38.27,38.28,38.2,38.24,36175.0,37.5618,37.5717,37.4931,37.5324,36175.0
2018-08-06 13:30:00,38.25,38.28,38.23,38.28,26711.0,37.5422,37.5717,37.5226,37.5717,26711.0
2018-08-06 13:40:00,38.27,38.32,38.27,38.3,30559.0,37.5618,37.6109,37.5618,37.5913,30559.0
2018-08-06 13:50:00,38.3,38.3,38.27,38.3,26306.0,37.5913,37.5913,37.5618,37.5913,26306.0
2018-08-06 14:00:00,38.29,38.3,38.23,38.3,22542.0,37.5815,37.5913,37.5226,37.5913,22542.0
2018-08-06 14:10:00,38.29,38.4,38.29,38.39,33319.0,37.5815,37.6894,37.5815,37.6796,33319.0
2018-08-06 14:20:00,38.39,38.46,38.38,38.42,67800.0,37.6796,37.7483,37.6698,37.7091,67800.0
2018-08-06 14:30:00,38.43,38.44,38.37,38.4,29224.0,37.7189,37.7287,37.66,37.6894,29224.0
2018-08-06 14:40:00,38.4,38.47,38.39,38.41,53489.0,37.6894,37.7581,37.6796,37.6993,53489.0
2018-08-06 14:50:00,38.41,38.49,38.4,38.46,46766.0,37.6993,37.7778,37.6894,37.7483,46766.0
2018-08-06 15:00:00,38.46,38.49,38.4,38.41,58505.0,37.7483,37.7778,37.6894,37.6993,58505.0
2018-08-06 15:10:00,38.4,38.42,38.35,38.37,45279.0,37.6894,37.7091,37.6404,37.66,45279.0
2018-08-06 15:20:00,38.36,38.4,38.35,38.38,50775.0,37.6502,37.6894,37.6404,37.6698,50775.0
2018-08-06 15:30:00,38.38,38.48,38.36,38.43,126547.0,37.6698,37.768,37.6502,37.7189,126547.0
2018-08-06 15:40:00,38.43,38.45,38.4,38.43,153482.0,37.7189,37.7385,37.6894,37.7189,153482.0
2018-08-06 15:50:00,38.43,38.47,38.39,38.4,279973.0,37.7189,37.7581,37.6796,37.6894,279973.0
2018-08-07 09:30:00,38.65,38.65,38.38,38.61,186942.0,37.9348,37.9348,37.6698,37.8955,186942.0
2018-08-07 09:40:00,38.62,38.72,38.44,38.54,178198.0,37.9054,38.0035,37.7287,37.8268,178198.0
2018-08-07 09:50:00,38.55,38.59,38.47,38.57,64430.0,37.8367,37.8759,37.7581,37.8563,64430.0
2018-08-07 10:00:00,38.55,38.6,38.49,38.58,118063.0,37.8367,37.8857,37.7778,37.8661,118063.0
2018-08-07 10:10:00,38.58,38.74,38.57,38.65,93154.0,37.8661,38.0231,37.8563,37.9348,93154.0
2018-08-07 10:20:00,38.66,38.72,38.53,38.53,80811.0,37.9446,38.0035,37.817,37.817,80811.0
2018-08-07 10:30:00,38.54,38.73,38.52,38.71,98775.0,37.8268,38.0133,37.8072,37.9937,98775.0
2018-08-07 10:40:00,38.7,38.71,38.59,38.63,58602.0,37.9839,37.9937,37.8759,37.9152,58602.0
2018-08-07 10:50:00,38.62,38.63,38.54,38.56,41690.0,37.9054,37.9152,37.8268,37.8465,41690.0
2018-08-07 11:00:00,38.56,38.65,38.54,38.63,64929.0,37.8465,37.9348,37.8268,37.9152,64929.0
2018-08-07 11:10:00,38.62,38.69,38.6,38.64,46945.0,37.9054,37.9741,37.8857,37.925,46945.0
2018-08-07 11:20:00,38.64,38.66,38.58,38.6,99440.0,37.925,37.9446,37.8661,37.8857,99440.0
2018-08-07 11:30:00,38.6,38.68,38.58,38.67,34418.0,37.8857,37.9643,37.8661,37.9544,34418.0
2018-08-07 11:40:00,38.66,38.66,38.6,38.64,34846.0,37.9446,37.9446,37.8857,37.925,34846.0
2018-08-07 11:50:00,38.63,38.66,38.62,38.64,17831.0,37.9152,37.9446,37.9054,37.925,17831.0
2018-08-07 12:00:00,38.64,38.68,38.62,38.66,38427.0,37.925,37.9643,37.9054,37.9446,38427.0
2018-08-07 12:10:00,38.67,38.7,38.66,38.7,35688.0,37.9544,37.9839,37.9446,37.9839,35688.0
2018-08-07 12:20:00,38.71,38.73,38.64,38.64,42499.0,37.9937,38.0133,37.925,37.925,42499.0
2018-08-07 12:30:00,38.64,38.65,38.59,38.64,39082.0,37.925,37.9348,37.8759,37.925,39082.0
2018-08-07 12:40:00,38.64,38.64,38.54,38.58,37212.0,37.925,37.925,37.8268,37.8661,37212.0
2018-08-07 12:50:00,38.59,38.6,38.54,38.59,50863.0,37.8759,37.8857,37.8268,37.8759,50863.0
2018-08-07 13:00:00,38.59,38.59,38.5,38.51,48083.0,37.8759,37.8759,37.7876,37.7974,48083.0
2018-08-07 13:10:00,38.52,38.53,38.48,38.51,63968.0,37.8072,37.817,37.768,37.7974,63968.0
2018-08-07 13:20:00,38.51,38.54,38.48,38.51,54008.0,37.7974,37.8268,37.768,37.7974,54008.0
2018-08-07 13:30:00,38.52,38.52,38.46,38.47,45108.0,37.8072,37.8072,37.7483,37.7581,45108.0
2018-08-07 13:40:00,38.47,38.47,38.4,38.43,38139.0,37.7581,37.7581,37.6894,37.7189,38139.0
2018-08-07 13:50:00,38.43,38.48,38.41,38.46,50942.0,37.7189,37.768,37.6993,37.7483,50942.0
2018-08-07 14:00:00,38.46,38.48,38.35,38.4,52819.0,37.7483,37.768,37.6404,37.6894,52819.0
2018-08-07 14:10:00,38.4,38.44,38.39,38.4,40865.0,37.6894,37.7287,37.6796,37.6894,40865.0
2018-08-07 14:20:00,38.4,38.51,38.38,38.41,145160.0,37.6894,37.7974,37.6698,37.6993,145160.0
2018-08-07 14:30:00,38.41,38.41,38.38,38.4,49630.0,37.6993,37.6993,37.6698,37.6894,49630.0
2018-08-07 14:40:00,38.41,38.41,38.34,38.4,64451.0,37.6993,37.6993,37.6305,37.6894,64451.0
2018-08-07 14:50:00,38.4,38.42,38.37,38.4,54246.0,37.6894,37.7091,37.66,37.6894,54246.0
2018-08-07 15:00:00,38.4,38.4,38.2,38.22,101359.0,37.6894,37.6894,37.4931,37.5128,101359.0
2018-08-07 15:10:00,38.21,38.25,38.19,38.23,76126.0,37.503,37.5422,37.4833,37.5226,76126.0
2018-08-07 15:20:00,38.23,38.31,38.22,38.31,57888.0,37.5226,37.6011,37.5128,37.6011,57888.0
2018-08-07 15:30:00,38.3,38.33,38.28,38.31,58701.0,37.5913,37.6207,37.5717,37.6011,58701.0
2018-08-07 15:40:00,38.32,38.35,38.27,38.32,123108.0,37.6109,37.6404,37.5618,37.6109,123108.0
2018-08-07 15:50:00,38.32,38.33,38.23,38.25,259328.0,37.6109,37.6207,37.5226,37.5422,259328.0
2018-08-08 09:30:00,38.37,38.69,38.35,38.63,184117.0,37.66,37.9741,37.6404,37.9152,184117.0
2018-08-08 09:40:00,38.63,38.74,38.38,38.41,181227.0,37.9152,38.0231,37.6698,37.6993,181227.0
2018-08-08 09:50:00,38.43,38.56,38.41,38.5,118321.0,37.7189,37.8465,37.6993,37.7876,118321.0
2018-08-08 10:00:00,38.51,38.63,38.51,38.61,37394.0,37.7974,37.9152,37.7974,37.8955,37394.0
2018-08-08 10:10:00,38.61,38.62,38.45,38.46,75859.0,37.8955,37.9054,37.7385,37.7483,75859.0
2018-08-08 10:20:00,38.46,38.5,38.26,38.28,133997.0,37.7483,37.7876,37.552,37.5717,133997.0
2018-08-08 10:30:00,38.29,38.35,38.22,38.28,67599.0,37.5815,37.6404,37.5128,37.5717,67599.0
2018-08-08 10:40:00,38.29,38.34,38.23,38.34,76406.0,37.5815,37.6305,37.5226,37.6305,76406.0
2018-08-08 10:50:00,38.35,38.56,38.33,38.48,68016.0,37.6404,37.8465,37.6207,37.768,68016.0
2018-08-08 11:00:00,38.48,38.59,38.43,38.57,121479.0,37.768,37.8759,37.7189,37.8563,121479.0
2018-08-08 11:10:00,38.56,38.62,38.52,38.59,76371.0,37.8465,37.9054,37.8072,37.8759,76371.0
2018-08-08 11:20:00,38.59,38.59,38.44,38.57,43549.0,37.8759,37.8759,37.7287,37.8563,43549.0
2018-08-08 11:30:00,38.58,38.62,38.54,38.57,58005.0,37.8661,37.9054,37.8268,37.8563,58005.0
2018-08-08 11:40:00,38.57,38.66,38.55,38.58,80458.0,37.8563,37.9446,37.8367,37.8661,80458.0
2018-08-08 11:50:00,38.57,38.58,38.5,38.52,31358.0,37.8563,37.8661,37.7876,37.8072,31358.0
2018-08-08 12:00:00,38.52,38.52,38.36,38.44,66100.0,37.8072,37.8072,37.6502,37.7287,66100.0
2018-08-08 12:10:00,38.45,38.56,38.44,38.54,61413.0,37.7385,37.8465,37.7287,37.8268,61413.0
2018-08-08 12:20:00,38.55,38.57,38.5,38.51,30597.0,37.8367,37.8563,37.7876,37.7974,30597.0
2018-08-08 12:30:00,38.52,38.59,38.5,38.56,39737.0,37.8072,37.8759,37.7876,37.8465,39737.0
2018-08-08 12:40:00,38.57,38.57,38.49,38.56,57009.0,37.8563,37.8563,37.7778,37.8465,57009.0
2018-08-08 12:50:00,38.56,38.57,38.5,38.52,48048.0,37.8465,37.8563,37.7876,37.8072,48048.0
2018-08-08 13:00:00,38.52,38.68,38.52,38.67,43856.0,37.8072,37.9643,37.8072,37.9544,43856.0
2018-08-08 13:10:00,38.68,38.74,38.65,38.72,89419.0,37.9643,38.0231,37.9348,38.0035,89419.0
2018-08-08 13:20:00,38.71,38.75,38.71,38.73,51345.0,37.9937,38.033,37.9937,38.0133,51345.0
2018-08-08 13:30:00,38.73,38.86,38.73,38.85,151675.0,38.0133,38.1409,38.0133,38.1311,151675.0
2018-08-08 13:40:00,38.84,38.85,38.75,38.78,45480.0,38.1213,38.1311,38.033,38.0624,45480.0
2018-08-08 13:50:00,38.78,38.81,38.72,38.76,40381.0,38.0624,38.0918,38.0035,38.0428,40381.0
2018-08-08 14:00:00,38.78,38.78,38.72,38.78,21065.0,38.0624,38.0624,38.0035,38.0624,21065.0
2018-08-08 14:10:00,38.78,38.78,38.62,38.64,60398.0,38.0624,38.0624,37.9054,37.925,60398.0
2018-08-08 14:20:00,38.64,38.65,38.56,38.58,41917.0,37.925,37.9348,37.8465,37.8661,41917.0
2018-08-08 14:30:00,38.59,38.62,38.57,38.6,25027.0,37.8759,37.9054,37.8563,37.8857,25027.0
2018-08-08 14:40:00,38.6,38.63,38.59,38.61,44524.0,37.8857,37.9152,37.8759,37.8955,44524.0
2018-08-08 14:50:00,38.61,38.61,38.55,38.58,40436.0,37.8955,37.8955,37.8367,37.8661,40436.0
2018-08-08 15:00:00,38.58,38.58,38.52,38.52,46748.0,37.8661,37.8661,37.8072,37.8072,46748.0
2018-08-08 15:10:00,38.52,38.56,38.52,38.53,32046.0,37.8072,37.8465,37.8072,37.817,32046.0
2018-08-08 15:20:00,38.52,38.56,38.49,38.56,38315.0,37.8072,37.8465,37.7778,37.8465,38315.0
2018-08-08 15:30:00,38.56,38.59,38.54,38.59,100844.0,37.8465,37.8759,37.8268,37.8759,100844.0
2018-08-08 15:40:00,38.59,38.59,38.45,38.5,123596.0,37.8759,37.8759,37.7385,37.7876,123596.0
2018-08-08 15:50:00,38.5,38.51,38.37,38.38,264275.0,37.7876,37.7974,37.66,37.6698,264275.0
2018-08-09 09:30:00,38.55,38.74,38.5,38.58,113932.0,37.8367,38.0231,37.7876,37.8661,113932.0
2018-08-09 09:40:00,38.59,38.74,38.46,38.47,57183.0,37.8759,38.0231,37.7483,37.7581,57183.0
2018-08-09 09:50:00,38.48,38.62,38.45,38.58,57711.0,37.768,37.9054,37.7385,37.8661,57711.0
2018-08-09 10:00:00,38.58,38.62,38.55,38.6,158272.0,37.8661,37.9054,37.8367,37.8857,158272.0
2018-08-09 10:10:00,38.58,38.67,38.52,38.58,45210.0,37.8661,37.9544,37.8072,37.8661,45210.0
2018-08-09 10:20:00,38.57,38.59,38.41,38.42,127512.0,37.8563,37.8759,37.6993,37.7091,127512.0
2018-08-09 10:30:00,38.43,38.5,38.42,38.46,48147.0,37.7189,37.7876,37.7091,37.7483,48147.0
2018-08-09 10:40:00,38.46,38.53,38.46,38.47,43662.0,37.7483,37.817,37.7483,37.7581,43662.0
2018-08-09 10:50:00,38.48,38.48,38.32,38.33,103317.0,37.768,37.768,37.6109,37.6207,103317.0
2018-08-09 11:00:00,38.34,38.43,38.3,38.3,72898.0,37.6305,37.7189,37.5913,37.5913,72898.0
2018-08-09 11:10:00,38.3,38.3,38.08,38.12,120734.0,37.5913,37.5913,37.3754,37.4146,120734.0
2018-08-09 11:20:00,38.11,38.13,38.02,38.12,86569.0,37.4048,37.4244,37.3165,37.4146,86569.0
2018-08-09 11:30:00,38.12,38.23,38.07,38.07,57702.0,37.4146,37.5226,37.3655,37.3655,57702.0
2018-08-09 11:40:00,38.07,38.12,38.0,38.02,66168.0,37.3655,37.4146,37.2968,37.3165,66168.0
2018-08-09 11:50:00,38.02,38.16,38.02,38.16,36299.0,37.3165,37.4539,37.3165,37.4539,36299.0
2018-08-09 12:00:00,38.15,38.18,38.1,38.12,27453.0,37.4441,37.4735,37.395,37.4146,27453.0
2018-08-09 12:10:00,38.12,38.12,38.04,38.06,36269.0,37.4146,37.4146,37.3361,37.3557,36269.0
2018-08-09 12:20:00,38.06,38.14,38.06,38.12,42834.0,37.3557,37.4342,37.3557,37.4146,42834.0
2018-08-09 12:30:00,38.12,38.13,38.1,38.12,32972.0,37.4146,37.4244,37.395,37.4146,32972.0
2018-08-09 12:40:00,38.11,38.13,38.08,38.13,18783.0,37.4048,37.4244,37.3754,37.4244,18783.0
2018-08-09 12:50:00,38.12,38.29,38.12,38.25,50435.0,37.4146,37.5815,37.4146,37.5422,50435.0
2018-08-09 13:00:00,38.26,38.32,38.25,38.26,55053.0,37.552,37.6109,37.5422,37.552,55053.0
2018-08-09 13:10:00,38.24,38.29,38.23,38.27,21362.0,37.5324,37.5815,37.5226,37.5618,21362.0
2018-08-09 13:20:00,38.27,38.29,38.24,38.27,22065.0,37.5618,37.5815,37.5324,37.5618,22065.0
2018-08-09 13:30:00,38.27,38.29,38.25,38.27,20838.0,37.5618,37.5815,37.5422,37.5618,20838.0
2018-08-09 13:40:00,38.26,38.28,38.23,38.26,32701.0,37.552,37.5717,37.5226,37.552,32701.0
2018-08-09 13:50:00,38.26,38.26,38.21,38.25,24957.0,37.552,37.552,37.503,37.5422,24957.0
2018-08-09 14:00:00,38.25,38.25,38.17,38.18,70214.0,37.5422,37.5422,37.4637,37.4735,70214.0
2018-08-09 14:10:00,38.18,38.2,38.13,38.15,23327.0,37.4735,37.4931,37.4244,37.4441,23327.0
2018-08-09 14:20:00,38.15,38.16,38.11,38.11,19120.0,37.4441,37.4539,37.4048,37.4048,19120.0
2018-08-09 14:30:00,38.12,38.16,38.11,38.14,28166.0,37.4146,37.4539,37.4048,37.4342,28166.0
2018-08-09 14:40:00,38.14,38.14,38.08,38.09,21858.0,37.4342,37.4342,37.3754,37.3852,21858.0
2018-08-09 14:50:00,38.1,38.16,38.1,38.14,40431.0,37.395,37.4539,37.395,37.4342,40431.0
2018-08-09 15:00:00,38.14,38.14,38.11,38.11,21948.0,37.4342,37.4342,37.4048,37.4048,21948.0
2018-08-09 15:10:00,38.11,38.13,38.1,38.1,31167.0,37.4048,37.4244,37.395,37.395,31167.0
2018-08-09 15:20:00,38.11,38.11,38.01,38.04,128983.0,37.4048,37.4048,37.3067,37.3361,128983.0
2018-08-09 15:30:00,38.05,38.05,37.96,38.03,146174.0,37.3459,37.3459,37.2576,37.3263,146174.0
2018-08-09 15:40:00,38.02,38.03,37.96,37.97,133523.0,37.3165,37.3263,37.2576,37.2674,133523.0
2018-08-09 15:50:00,37.97,38.02,37.88,37.91,441436.0,37.2674,37.3165,37.1791,37.2085,441436.0
2018-08-10 09:30:00,37.75,37.79,37.04,37.08,468730.0,37.0515,37.0907,36.3546,36.3939,468730.0
2018-08-10 09:40:00,37.07,37.28,36.86,36.86,242690.0,36.384,36.5902,36.1779,36.1779,242690.0
2018-08-10 09:50:00,36.86,36.9,36.54,36.57,467097.0,36.1779,36.2172,35.8639,35.8933,467097.0
2018-08-10 10:00:00,36.56,36.8,36.44,36.8,297319.0,35.8835,36.119,35.7657,36.119,297319.0
2018-08-10 10:10:00,36.8,36.96,36.67,36.79,357571.0,36.119,36.2761,35.9914,36.1092,357571.0
2018-08-10 10:20:00,36.77,36.85,36.57,36.6,197553.0,36.0896,36.1681,35.8933,35.9227,197553.0
2018-08-10 10:30:00,36.59,36.74,36.55,36.71,223862.0,35.9129,36.0602,35.8737,36.0307,223862.0
2018-08-10 10:40:00,36.7,36.82,36.68,36.8,172384.0,36.0209,36.1387,36.0013,36.119,172384.0
2018-08-10 10:50:00,36.8,37.01,36.79,36.92,205134.0,36.119,36.3252,36.1092,36.2368,205134.0
2018-08-10 11:00:00,36.94,36.95,36.79,36.84,170806.0,36.2565,36.2663,36.1092,36.1583,170806.0
2018-08-10 11:10:00,36.84,36.88,36.77,36.84,89723.0,36.1583,36.1976,36.0896,36.1583,89723.0
2018-08-10 11:20:00,36.84,37.03,36.83,36.91,178275.0,36.1583,36.3448,36.1485,36.227,178275.0
2018-08-10 11:30:00,36.91,36.94,36.88,36.91,145857.0,36.227,36.2565,36.1976,36.227,145857.0
2018-08-10 11:40:00,36.91,36.94,36.87,36.94,112717.0,36.227,36.2565,36.1877,36.2565,112717.0
2018-08-10 11:50:00,36.95,37.02,36.94,36.99,211483.0,36.2663,36.335,36.2565,36.3055,211483.0
2018-08-10 12:00:00,37.0,37.04,36.9,36.94,61798.0,36.3153,36.3546,36.2172,36.2565,61798.0
2018-08-10 12:10:00,36.95,36.96,36.9,36.94,73530.0,36.2663,36.2761,36.2172,36.2565,73530.0
2018-08-10 12:20:00,36.93,36.94,36.8,36.88,74097.0,36.2466,36.2565,36.119,36.1976,74097.0
2018-08-10 12:30:00,36.87,36.94,36.85,36.89,103720.0,36.1877,36.2565,36.1681,36.2074,103720.0
2018-08-10 12:40:00,36.89,36.93,36.87,36.87,83170.0,36.2074,36.2466,36.1877,36.1877,83170.0
2018-08-10 12:50:00,36.88,36.94,36.87,36.93,102469.0,36.1976,36.2565,36.1877,36.2466,102469.0
2018-08-10 13:00:00,36.93,36.97,36.9,36.97,49683.0,36.2466,36.2859,36.2172,36.2859,49683.0
2018-08-10 13:10:00,36.96,36.97,36.89,36.9,67310.0,36.2761,36.2859,36.2074,36.2172,67310.0
2018-08-10 13:20:00,36.91,36.97,36.9,36.97,74759.0,36.227,36.2859,36.2172,36.2859,74759.0
2018-08-10 13:30:00,36.97,36.98,36.89,36.91,40079.0,36.2859,36.2957,36.2074,36.227,40079.0
2018-08-10 13:40:00,36.91,36.96,36.88,36.95,77084.0,36.227,36.2761,36.1976,36.2663,77084.0
2018-08-10 13:50:00,36.95,37.02,36.95,36.96,58945.0,36.2663,36.335,36.2663,36.2761,58945.0
2018-08-10 14:00:00,36.97,37.01,36.9,37.0,77408.0,36.2859,36.3252,36.2172,36.3153,77408.0
2018-08-10 14:10:00,37.0,37.07,36.98,37.02,47930.0,36.3153,36.384,36.2957,36.335,47930.0
2018-08-10 14:20:00,37.01,37.02,36.88,36.92,60501.0,36.3252,36.335,36.1976,36.2368,60501.0
2018-08-10 14:30:00,36.93,36.98,36.92,36.97,58295.0,36.2466,36.2957,36.2368,36.2859,58295.0
2018-08-10 14:40:00,36.97,37.04,36.94,36.99,55846.0,36.2859,36.3546,36.2565,36.3055,55846.0
2018-08-10 14:50:00,37.0,37.03,36.95,36.95,168047.0,36.3153,36.3448,36.2663,36.2663,168047.0
2018-08-10 15:00:00,36.93,37.02,36.89,37.0,82656.0,36.2466,36.335,36.2074,36.3153,82656.0
2018-08-10 15:10:00,36.99,37.09,36.98,37.07,72175.0,36.3055,36.4037,36.2957,36.384,72175.0
2018-08-10 15:20:00,37.08,37.27,37.08,37.22,264720.0,36.3939,36.5803,36.3939,36.5313,264720.0
2018-08-10 15:30:00,37.22,37.23,37.14,37.2,133474.0,36.5313,36.5411,36.4528,36.5116,133474.0
2018-08-10 15:40:00,37.19,37.2,37.12,37.16,222493.0,36.5018,36.5116,36.4331,36.4724,222493.0
2018-08-10 15:50:00,37.16,37.29,37.16,37.27,798899.0,36.4724,36.6,36.4724,36.5803,798899.0
2018-08-13 09:30:00,37.29,37.33,36.86,36.92,218993.0,36.6,36.6392,36.1779,36.2368,218993.0
2018-08-13 09:40:00,36.9,37.21,36.9,37.13,65658.0,36.2172,36.5215,36.2172,36.4429,65658.0
2018-08-13 09:50:00,37.12,37.13,37.0,37.04,69638.0,36.4331,36.4429,36.3153,36.3546,69638.0
2018-08-13 10:00:00,37.06,37.08,36.94,37.05,69668.0,36.3742,36.3939,36.2565,36.3644,69668.0
2018-08-13 10:10:00,37.05,37.12,36.99,37.05,59824.0,36.3644,36.4331,36.3055,36.3644,59824.0
2018-08-13 10:20:00,37.06,37.12,36.97,37.0,36028.0,36.3742,36.4331,36.2859,36.3153,36028.0
2018-08-13 10:30:00,37.0,37.04,36.92,36.95,143665.0,36.3153,36.3546,36.2368,36.2663,143665.0
2018-08-13 10:40:00,36.95,36.97,36.82,36.89,99909.0,36.2663,36.2859,36.1387,36.2074,99909.0
2018-08-13 10:50:00,36.88,36.93,36.83,36.86,65535.0,36.1976,36.2466,36.1485,36.1779,65535.0
2018-08-13 11:00:00,36.87,36.89,36.78,36.82,86931.0,36.1877,36.2074,36.0994,36.1387,86931.0
2018-08-13 11:10:00,36.83,36.84,36.75,36.82,70650.0,36.1485,36.1583,36.07,36.1387,70650.0
2018-08-13 11:20:00,36.82,36.86,36.8,36.81,66181.0,36.1387,36.1779,36.119,36.1289,66181.0
2018-08-13 11:30:00,36.81,36.83,36.72,36.83,68404.0,36.1289,36.1485,36.0405,36.1485,68404.0
2018-08-13 11:40:00,36.82,36.99,36.82,36.95,68433.0,36.1387,36.3055,36.1387,36.2663,68433.0
2018-08-13 11:50:00,36.93,36.94,36.76,36.78,75946.0,36.2466,36.2565,36.0798,36.0994,75946.0
2018-08-13 12:00:00,36.77,36.85,36.72,36.79,70354.0,36.0896,36.1681,36.0405,36.1092,70354.0
2018-08-13 12:10:00,36.8,36.84,36.72,36.75,34896.0,36.119,36.1583,36.0405,36.07,34896.0
2018-08-13 12:20:00,36.75,36.79,36.68,36.72,66535.0,36.07,36.1092,36.0013,36.0405,66535.0
2018-08-13 12:30:00,36.72,36.82,36.69,36.82,43687.0,36.0405,36.1387,36.0111,36.1387,43687.0
2018-08-13 12:40:00,36.81,36.82,36.74,36.77,25659.0,36.1289,36.1387,36.0602,36.0896,25659.0
2018-08-13 12:50:00,36.77,36.81,36.74,36.77,47216.0,36.0896,36.1289,36.0602,36.0896,47216.0
2018-08-13 13:00:00,36.76,36.79,36.7,36.77,49785.0,36.0798,36.1092,36.0209,36.0896,49785.0
2018-08-13 13:10:00,36.77,36.91,36.76,36.91,49812.0,36.0896,36.227,36.0798,36.227,49812.0
2018-08-13 13:20:00,36.9,37.0,36.9,36.95,79910.0,36.2172,36.3153,36.2172,36.2663,79910.0
2018-08-13 13:30:00,36.96,37.08,36.96,36.98,122609.0,36.2761,36.3939,36.2761,36.2957,122609.0
2018-08-13 13:40:00,36.97,37.0,36.9,36.95,115453.0,36.2859,36.3153,36.2172,36.2663,115453.0
2018-08-13 13:50:00,36.96,37.02,36.92,36.92,57329.0,36.2761,36.335,36.2368,36.2368,57329.0
2018-08-13 14:00:00,36.92,37.09,36.91,37.05,42211.0,36.2368,36.4037,36.227,36.3644,42211.0
2018-08-13 14:10:00,37.06,37.11,37.01,37.02,35955.0,36.3742,36.4233,36.3252,36.335,35955.0
2018-08-13 14:20:00,37.02,37.11,36.98,37.08,86786.0,36.335,36.4233,36.2957,36.3939,86786.0
2018-08-13 14:30:00,37.07,37.08,36.93,36.97,137546.0,36.384,36.3939,36.2466,36.2859,137546.0
2018-08-13 14:40:00,36.97,36.98,36.93,36.96,40206.0,36.2859,36.2957,36.2466,36.2761,40206.0
2018-08-13 14:50:00,36.95,36.95,36.86,36.9,33712.0,36.2663,36.2663,36.1779,36.2172,33712.0
2018-08-13 15:00:00,36.89,36.9,36.83,36.88,67283.0,36.2074,36.2172,36.1485,36.1976,67283.0
2018-08-13 15:10:00,36.88,36.97,36.88,36.93,29180.0,36.1976,36.2859,36.1976,36.2466,29180.0
2018-08-13 15:20:00,36.94,36.94,36.87,36.91,50034.0,36.2565,36.2565,36.1877,36.227,50034.0
2018-08-13 15:30:00,36.9,36.94,36.89,36.94,66015.0,36.2172,36.2565,36.2074,36.2565,66015.0
2018-08-13 15:40:00,36.93,36.93,36.82,36.82,157359.0,36.2466,36.2466,36.1387,36.1387,157359.0
2018-08-13 15:50:00,36.82,36.86,36.78,36.78,448267.0,36.1387,36.1779,36.0994,36.0994,448267.0
2018-08-14 09:30:00,36.84,37.26,36.83,37.13,143742.0,36.1583,36.5705,36.1485,36.4429,143742.0
2018-08-14 09:40:00,37.11,37.3,37.09,37.23,119455.0,36.4233,36.6098,36.4037,36.5411,119455.0
2018-08-14 09:50:00,37.23,37.24,37.12,37.16,94066.0,36.5411,36.5509,36.4331,36.4724,94066.0
2018-08-14 10:00:00,37.16,37.16,36.99,37.07,48020.0,36.4724,36.4724,36.3055,36.384,48020.0
2018-08-14 10:10:00,37.07,37.2,37.07,37.14,87497.0,36.384,36.5116,36.384,36.4528,87497.0
2018-08-14 10:20:00,37.15,37.21,37.11,37.14,61560.0,36.4626,36.5215,36.4233,36.4528,61560.0
2018-08-14 10:30:00,37.15,37.17,37.05,37.11,35364.0,36.4626,36.4822,36.3644,36.4233,35364.0
2018-08-14 10:40:00,37.11,37.18,37.07,37.16,45025.0,36.4233,36.492,36.384,36.4724,45025.0
2018-08-14 10:50:00,37.16,37.25,37.12,37.2,81695.0,36.4724,36.5607,36.4331,36.5116,81695.0
2018-08-14 11:00:00,37.22,37.45,37.19,37.44,101131.0,36.5313,36.757,36.5018,36.7472,101131.0
2018-08-14 11:10:00,37.44,37.51,37.39,37.41,88015.0,36.7472,36.8159,36.6981,36.7178,88015.0
2018-08-14 11:20:00,37.4,37.47,37.4,37.41,43627.0,36.7079,36.7766,36.7079,36.7178,43627.0
2018-08-14 11:30:00,37.42,37.49,37.4,37.47,61495.0,36.7276,36.7963,36.7079,36.7766,61495.0
2018-08-14 11:40:00,37.48,37.56,37.4,37.41,121105.0,36.7865,36.865,36.7079,36.7178,121105.0
2018-08-14 11:50:00,37.42,37.43,37.31,37.34,77599.0,36.7276,36.7374,36.6196,36.649,77599.0
2018-08-14 12:00:00,37.35,37.43,37.35,37.41,65131.0,36.6589,36.7374,36.6589,36.7178,65131.0
2018-08-14 12:10:00,37.41,37.42,37.35,37.41,43977.0,36.7178,36.7276,36.6589,36.7178,43977.0
2018-08-14 12:20:00,37.41,37.45,37.38,37.44,63679.0,36.7178,36.757,36.6883,36.7472,63679.0
2018-08-14 12:30:00,37.44,37.46,37.39,37.41,52903.0,36.7472,36.7668,36.6981,36.7178,52903.0
2018-08-14 12:40:00,37.4,37.43,37.35,37.37,99083.0,36.7079,36.7374,36.6589,36.6785,99083.0
2018-08-14 12:50:00,37.37,37.39,37.31,37.31,189115.0,36.6785,36.6981,36.6196,36.6196,189115.0
2018-08-14 13:00:00,37.32,37.38,37.27,37.28,31728.0,36.6294,36.6883,36.5803,36.5902,31728.0
2018-08-14 13:10:00,37.28,37.38,37.28,37.36,35659.0,36.5902,36.6883,36.5902,36.6687,35659.0
2018-08-14 13:20:00,37.36,37.37,37.24,37.28,39378.0,36.6687,36.6785,36.5509,36.5902,39378.0
2018-08-14 13:30:00,37.28,37.33,37.28,37.3,20381.0,36.5902,36.6392,36.5902,36.6098,20381.0
2018-08-14 13:40:00,37.31,37.35,37.3,37.3,28389.0,36.6196,36.6589,36.6098,36.6098,28389.0
2018-08-14 13:50:00,37.3,37.39,37.28,37.38,53845.0,36.6098,36.6981,36.5902,36.6883,53845.0
2018-08-14 14:00:00,37.39,37.41,37.29,37.31,60568.0,36.6981,36.7178,36.6,36.6196,60568.0
2018-08-14 14:10:00,37.31,37.34,37.3,37.32,25319.0,36.6196,36.649,36.6098,36.6294,25319.0
2018-08-14 14:20:00,37.33,37.33,37.27,37.3,38678.0,36.6392,36.6392,36.5803,36.6098,38678.0
2018-08-14 14:30:00,37.3,37.34,37.28,37.34,25291.0,36.6098,36.649,36.5902,36.649,25291.0
2018-08-14 14:40:00,37.34,37.37,37.29,37.3,45532.0,36.649,36.6785,36.6,36.6098,45532.0
2018-08-14 14:50:00,37.29,37.31,37.25,37.26,48987.0,36.6,36.6196,36.5607,36.5705,48987.0
2018-08-14 15:00:00,37.26,37.28,37.25,37.27,58742.0,36.5705,36.5902,36.5607,36.5803,58742.0
2018-08-14 15:10:00,37.27,37.29,37.26,37.27,41790.0,36.5803,36.6,36.5705,36.5803,41790.0
2018-08-14 15:20:00,37.27,37.31,37.23,37.27,91959.0,36.5803,36.6196,36.5411,36.5803,91959.0
2018-08-14 15:30:00,37.27,37.28,37.19,37.2,90617.0,36.5803,36.5902,36.5018,36.5116,90617.0
2018-08-14 15:40:00,37.19,37.2,37.11,37.12,122416.0,36.5018,36.5116,36.4233,36.4331,122416.0
2018-08-14 15:50:00,37.12,37.17,37.05,37.09,604155.0,36.4331,36.4822,36.3644,36.4037,604155.0
2018-08-15 09:30:00,36.96,36.96,36.76,36.79,166654.0,36.2761,36.2761,36.0798,36.1092,166654.0
2018-08-15 09:40:00,36.79,36.81,36.55,36.65,150296.0,36.1092,36.1289,35.8737,35.9718,150296.0
2018-08-15 09:50:00,36.65,36.65,36.45,36.53,165748.0,35.9718,35.9718,35.7755,35.854,165748.0
2018-08-15 10:00:00,36.53,36.58,36.41,36.51,124184.0,35.854,35.9031,35.7363,35.8344,124184.0
2018-08-15 10:10:00,36.51,36.64,36.48,36.61,73654.0,35.8344,35.962,35.805,35.9326,73654.0
2018-08-15 10:20:00,36.61,36.69,36.58,36.6,106773.0,35.9326,36.0111,35.9031,35.9227,106773.0
2018-08-15 10:30:00,36.59,36.72,36.56,36.59,116076.0,35.9129,36.0405,35.8835,35.9129,116076.0
2018-08-15 10:40:00,36.59,36.62,36.49,36.5,128176.0,35.9129,35.9424,35.8148,35.8246,128176.0
2018-08-15 10:50:00,36.49,36.57,36.46,36.51,86011.0,35.8148,35.8933,35.7853,35.8344,86011.0
2018-08-15 11:00:00,36.52,36.66,36.5,36.63,213679.0,35.8442,35.9816,35.8246,35.9522,213679.0
2018-08-15 11:10:00,36.63,36.8,36.62,36.77,144276.0,35.9522,36.119,35.9424,36.0896,144276.0
2018-08-15 11:20:00,36.77,36.86,36.74,36.81,180979.0,36.0896,36.1779,36.0602,36.1289,180979.0
2018-08-15 11:30:00,36.81,36.89,36.74,36.76,105498.0,36.1289,36.2074,36.0602,36.0798,105498.0
2018-08-15 11:40:00,36.77,36.9,36.74,36.89,31657.0,36.0896,36.2172,36.0602,36.2074,31657.0
2018-08-15 11:50:00,36.88,36.93,36.84,36.87,91251.0,36.1976,36.2466,36.1583,36.1877,91251.0
2018-08-15 12:00:00,36.87,36.96,36.86,36.95,60694.0,36.1877,36.2761,36.1779,36.2663,60694.0
2018-08-15 12:10:00,36.94,37.03,36.87,37.0,93298.0,36.2565,36.3448,36.1877,36.3153,93298.0
2018-08-15 12:20:00,37.0,37.04,36.95,37.0,51409.0,36.3153,36.3546,36.2663,36.3153,51409.0
2018-08-15 12:30:00,37.0,37.1,36.99,37.08,66208.0,36.3153,36.4135,36.3055,36.3939,66208.0
2018-08-15 12:40:00,37.09,37.09,37.01,37.01,57451.0,36.4037,36.4037,36.3252,36.3252,57451.0
2018-08-15 12:50:00,37.01,37.02,36.94,37.02,58036.0,36.3252,36.335,36.2565,36.335,58036.0
2018-08-15 13:00:00,37.02,37.15,37.02,37.13,75723.0,36.335,36.4626,36.335,36.4429,75723.0
2018-08-15 13:10:00,37.13,37.16,37.04,37.09,46994.0,36.4429,36.4724,36.3546,36.4037,46994.0
2018-08-15 13:20:00,37.08,37.08,36.96,37.01,49756.0,36.3939,36.3939,36.2761,36.3252,49756.0
2018-08-15 13:30:00,37.02,37.02,36.9,36.95,70641.0,36.335,36.335,36.2172,36.2663,70641.0
2018-08-15 13:40:00,36.96,36.99,36.94,36.95,17670.0,36.2761,36.3055,36.2565,36.2663,17670.0
2018-08-15 13:50:00,36.96,37.0,36.94,36.96,30853.0,36.2761,36.3153,36.2565,36.2761,30853.0
2018-08-15 14:00:00,36.96,37.01,36.92,36.95,50510.0,36.2761,36.3252,36.2368,36.2663,50510.0
2018-08-15 14:10:00,36.95,36.96,36.89,36.95,53677.0,36.2663,36.2761,36.2074,36.2663,53677.0
2018-08-15 14:20:00,36.95,36.97,36.86,36.89,48805.0,36.2663,36.2859,36.1779,36.2074,48805.0
2018-08-15 14:30:00,36.88,36.97,36.84,36.93,38492.0,36.1976,36.2859,36.1583,36.2466,38492.0
2018-08-15 14:40:00,36.93,36.97,36.91,36.97,151519.0,36.2466,36.2859,36.227,36.2859,151519.0
2018-08-15 14:50:00,36.98,37.09,36.97,37.08,78191.0,36.2957,36.4037,36.2859,36.3939,78191.0
2018-08-15 15:00:00,37.09,37.19,37.08,37.16,205202.0,36.4037,36.5018,36.3939,36.4724,205202.0
2018-08-15 15:10:00,37.16,37.26,37.15,37.23,154730.0,36.4724,36.5705,36.4626,36.5411,154730.0
2018-08-15 15:20:00,37.22,37.26,37.19,37.24,54748.0,36.5313,36.5705,36.5018,36.5509,54748.0
2018-08-15 15:30:00,37.24,37.38,37.22,37.31,95866.0,36.5509,36.6883,36.5313,36.6196,95866.0
2018-08-15 15:40:00,37.31,37.43,37.29,37.41,167249.0,36.6196,36.7374,36.6,36.7178,167249.0
2018-08-15 15:50:00,37.4,37.51,37.33,37.44,605586.0,36.7079,36.8159,36.6392,36.7472,605586.0
2018-08-16 09:30:00,37.75,38.26,37.44,38.25,333481.0,37.0515,37.552,36.7472,37.5422,333481.0
2018-08-16 09:40:00,38.26,38.45,38.1,38.38,354846.0,37.552,37.7385,37.395,37.6698,354846.0
2018-08-16 09:50:00,38.39,38.43,38.26,38.36,174191.0,37.6796,37.7189,37.552,37.6502,174191.0
2018-08-16 10:00:00,38.36,38.37,38.04,38.1,204685.0,37.6502,37.66,37.3361,37.395,204685.0
2018-08-16 10:10:00,38.1,38.15,37.96,37.97,107760.0,37.395,37.4441,37.2576,37.2674,107760.0
2018-08-16 10:20:00,37.98,38.11,37.93,38.05,117315.0,37.2772,37.4048,37.2281,37.3459,117315.0
2018-08-16 10:30:00,38.06,38.07,37.97,38.05,61620.0,37.3557,37.3655,37.2674,37.3459,61620.0
2018-08-16 10:40:00,38.06,38.11,38.04,38.07,152181.0,37.3557,37.4048,37.3361,37.3655,152181.0
2018-08-16 10:50:00,38.07,38.07,37.95,37.95,173600.0,37.3655,37.3655,37.2478,37.2478,173600.0
2018-08-16 11:00:00,37.96,38.02,37.94,37.94,55211.0,37.2576,37.3165,37.2379,37.2379,55211.0
2018-08-16 11:10:00,37.95,38.07,37.95,38.05,141765.0,37.2478,37.3655,37.2478,37.3459,141765.0
2018-08-16 11:20:00,38.05,38.27,38.05,38.26,135832.0,37.3459,37.5618,37.3459,37.552,135832.0
2018-08-16 11:30:00,38.25,38.28,38.14,38.28,209774.0,37.5422,37.5717,37.4342,37.5717,209774.0
2018-08-16 11:40:00,38.27,38.31,38.19,38.25,76409.0,37.5618,37.6011,37.4833,37.5422,76409.0
2018-08-16 11:50:00,38.25,38.42,38.22,38.32,112935.0,37.5422,37.7091,37.5128,37.6109,112935.0
2018-08-16 12:00:00,38.31,38.38,38.28,38.34,69940.0,37.6011,37.6698,37.5717,37.6305,69940.0
2018-08-16 12:10:00,38.35,38.4,38.34,38.4,75515.0,37.6404,37.6894,37.6305,37.6894,75515.0
2018-08-16 12:20:00,38.39,38.41,38.33,38.34,79274.0,37.6796,37.6993,37.6207,37.6305,79274.0
2018-08-16 12:30:00,38.33,38.34,38.21,38.24,50584.0,37.6207,37.6305,37.503,37.5324,50584.0
2018-08-16 12:40:00,38.23,38.33,38.15,38.3,39170.0,37.5226,37.6207,37.4441,37.5913,39170.0
2018-08-16 12:50:00,38.29,38.37,38.27,38.36,37985.0,37.5815,37.66,37.5618,37.6502,37985.0
2018-08-16 13:00:00,38.36,38.46,38.34,38.38,111781.0,37.6502,37.7483,37.6305,37.6698,111781.0
2018-08-16 13:10:00,38.38,38.42,38.37,38.39,41821.0,37.6698,37.7091,37.66,37.6796,41821.0
2018-08-16 13:20:00,38.38,38.44,38.37,38.37,56282.0,37.6698,37.7287,37.66,37.66,56282.0
2018-08-16 13:30:00,38.37,38.39,38.32,38.39,31304.0,37.66,37.6796,37.6109,37.6796,31304.0
2018-08-16 13:40:00,38.38,38.4,38.26,38.26,43117.0,37.6698,37.6894,37.552,37.552,43117.0
2018-08-16 13:50:00,38.27,38.29,38.24,38.29,39122.0,37.5618,37.5815,37.5324,37.5815,39122.0
2018-08-16 14:00:00,38.29,38.38,38.25,38.34,45620.0,37.5815,37.6698,37.5422,37.6305,45620.0
2018-08-16 14:10:00,38.34,38.39,38.29,38.32,50063.0,37.6305,37.6796,37.5815,37.6109,50063.0
2018-08-16 14:20:00,38.31,38.32,38.16,38.16,60945.0,37.6011,37.6109,37.4539,37.4539,60945.0
2018-08-16 14:30:00,38.16,38.18,38.12,38.13,67247.0,37.4539,37.4735,37.4146,37.4244,67247.0
2018-08-16 14:40:00,38.13,38.18,38.11,38.17,33217.0,37.4244,37.4735,37.4048,37.4637,33217.0
2018-08-16 14:50:00,38.16,38.18,38.12,38.14,25356.0,37.4539,37.4735,37.4146,37.4342,25356.0
2018-08-16 15:00:00,38.14,38.2,38.13,38.16,127819.0,37.4342,37.4931,37.4244,37.4539,127819.0
2018-08-16 15:10:00,38.16,38.22,38.16,38.18,87902.0,37.4539,37.5128,37.4539,37.4735,87902.0
2018-08-16 15:20:00,38.19,38.23,38.14,38.22,49459.0,37.4833,37.5226,37.4342,37.5128,49459.0
2018-08-16 15:30:00,38.21,38.22,38.09,38.18,116048.0,37.503,37.5128,37.3852,37.4735,116048.0
2018-08-16 15:40:00,38.17,38.18,38.07,38.09,277025.0,37.4637,37.4735,37.3655,37.3852,277025.0
2018-08-16 15:50:00,38.08,38.2,38.01,38.17,769476.0,37.3754,37.4931,37.3067,37.4637,769476.0
2018-08-17 09:30:00,37.99,38.17,37.9,38.05,307967.0,37.287,37.4637,37.1987,37.3459,307967.0
2018-08-17 09:40:00,38.05,38.16,37.9,37.93,341330.0,37.3459,37.4539,37.1987,37.2281,341330.0
2018-08-17 09:50:00,37.93,38.14,37.88,38.05,183820.0,37.2281,37.4342,37.1791,37.3459,183820.0
2018-08-17 10:00:00,38.05,38.21,38.01,38.1,228142.0,37.3459,37.503,37.3067,37.395,228142.0
2018-08-17 10:10:00,38.11,38.12,37.86,37.88,116937.0,37.4048,37.4146,37.1594,37.1791,116937.0
2018-08-17 10:20:00,37.89,37.99,37.88,37.9,275025.0,37.1889,37.287,37.1791,37.1987,275025.0
2018-08-17 10:30:00,37.89,37.93,37.82,37.88,104549.0,37.1889,37.2281,37.1202,37.1791,104549.0
2018-08-17 10:40:00,37.88,37.89,37.8,37.88,59571.0,37.1791,37.1889,37.1005,37.1791,59571.0
2018-08-17 10:50:00,37.88,37.93,37.85,37.89,154925.0,37.1791,37.2281,37.1496,37.1889,154925.0
2018-08-17 11:00:00,37.9,37.91,37.85,37.88,66042.0,37.1987,37.2085,37.1496,37.1791,66042.0
2018-08-17 11:10:00,37.88,37.88,37.79,37.79,161123.0,37.1791,37.1791,37.0907,37.0907,161123.0
2018-08-17 11:20:00,37.79,37.83,37.77,37.81,41585.0,37.0907,37.13,37.0711,37.1104,41585.0
2018-08-17 11:30:00,37.8,37.81,37.72,37.74,59696.0,37.1005,37.1104,37.022,37.0416,59696.0
2018-08-17 11:40:00,37.74,37.87,37.74,37.86,50873.0,37.0416,37.1692,37.0416,37.1594,50873.0
2018-08-17 11:50:00,37.87,37.97,37.83,37.96,123791.0,37.1692,37.2674,37.13,37.2576,123791.0
2018-08-17 12:00:00,37.96,38.07,37.95,37.96,114024.0,37.2576,37.3655,37.2478,37.2576,114024.0
2018-08-17 12:10:00,37.95,38.0,37.9,37.91,42698.0,37.2478,37.2968,37.1987,37.2085,42698.0
2018-08-17 12:20:00,37.92,37.97,37.9,37.91,89047.0,37.2183,37.2674,37.1987,37.2085,89047.0
2018-08-17 12:30:00,37.92,37.93,37.81,37.81,34209.0,37.2183,37.2281,37.1104,37.1104,34209.0
2018-08-17 12:40:00,37.81,37.95,37.81,37.95,32214.0,37.1104,37.2478,37.1104,37.2478,32214.0
2018-08-17 12:50:00,37.95,37.98,37.91,37.95,62366.0,37.2478,37.2772,37.2085,37.2478,62366.0
2018-08-17 13:00:00,37.95,38.01,37.94,37.95,70741.0,37.2478,37.3067,37.2379,37.2478,70741.0
2018-08-17 13:10:00,37.95,38.01,37.94,37.98,56330.0,37.2478,37.3067,37.2379,37.2772,56330.0
2018-08-17 13:20:00,37.97,38.0,37.92,37.93,56933.0,37.2674,37.2968,37.2183,37.2281,56933.0
2018-08-17 13:30:00,37.92,37.93,37.86,37.88,32982.0,37.2183,37.2281,37.1594,37.1791,32982.0
2018-08-17 13:40:00,37.89,37.9,37.82,37.82,30710.0,37.1889,37.1987,37.1202,37.1202,30710.0
2018-08-17 13:50:00,37.82,37.88,37.8,37.88,196527.0,37.1202,37.1791,37.1005,37.1791,196527.0
2018-08-17 14:00:00,37.89,38.16,37.88,38.05,113315.0,37.1889,37.4539,37.1791,37.3459,113315.0
2018-08-17 14:10:00,38.04,38.12,38.03,38.05,97211.0,37.3361,37.4146,37.3263,37.3459,97211.0
2018-08-17 14:20:00,38.05,38.09,38.01,38.05,79891.0,37.3459,37.3852,37.3067,37.3459,79891.0
2018-08-17 14:30:00,38.05,38.07,37.99,38.01,54385.0,37.3459,37.3655,37.287,37.3067,54385.0
2018-08-17 14:40:00,38.01,38.09,38.01,38.02,53093.0,37.3067,37.3852,37.3067,37.3165,53093.0
2018-08-17 14:50:00,38.02,38.1,38.01,38.05,78430.0,37.3165,37.395,37.3067,37.3459,78430.0
2018-08-17 15:00:00,38.05,38.07,37.97,38.02,292238.0,37.3459,37.3655,37.2674,37.3165,292238.0
2018-08-17 15:10:00,38.02,38.03,37.96,38.0,80174.0,37.3165,37.3263,37.2576,37.2968,80174.0
2018-08-17 15:20:00,38.0,38.02,37.99,38.0,62219.0,37.2968,37.3165,37.287,37.2968,62219.0
2018-08-17 15:30:00,38.0,38.04,37.98,37.98,93092.0,37.2968,37.3361,37.2772,37.2772,93092.0
2018-08-17 15:40:00,37.99,38.02,37.91,37.94,220587.0,37.287,37.3165,37.2085,37.2379,220587.0
2018-08-17 15:50:00,37.93,37.94,37.77,37.78,736642.0,37.2281,37.2379,37.0711,37.0809,736642.0
2018-08-20 09:30:00,38.04,38.7,37.99,38.58,358081.0,37.3361,37.9839,37.287,37.8661,358081.0
2018-08-20 09:40:00,38.59,38.67,38.4,38.41,198821.0,37.8759,37.9544,37.6894,37.6993,198821.0
2018-08-20 09:50:00,38.41,38.51,38.4,38.47,83864.0,37.6993,37.7974,37.6894,37.7581,83864.0
2018-08-20 10:00:00,38.48,38.49,38.29,38.29,74301.0,37.768,37.7778,37.5815,37.5815,74301.0
2018-08-20 10:10:00,38.29,38.35,38.22,38.27,73389.0,37.5815,37.6404,37.5128,37.5618,73389.0
2018-08-20 10:20:00,38.25,38.5,38.25,38.47,99886.0,37.5422,37.7876,37.5422,37.7581,99886.0
2018-08-20 10:30:00,38.47,38.5,38.38,38.48,94669.0,37.7581,37.7876,37.6698,37.768,94669.0
2018-08-20 10:40:00,38.48,38.51,38.38,38.38,133115.0,37.768,37.7974,37.6698,37.6698,133115.0
2018-08-20 10:50:00,38.39,38.46,38.33,38.35,107963.0,37.6796,37.7483,37.6207,37.6404,107963.0
2018-08-20 11:00:00,38.35,38.41,38.28,38.37,59345.0,37.6404,37.6993,37.5717,37.66,59345.0
2018-08-20 11:10:00,38.37,38.4,38.35,38.39,82431.0,37.66,37.6894,37.6404,37.6796,82431.0
2018-08-20 11:20:00,38.39,38.95,38.37,38.92,519408.0,37.6796,38.2293,37.66,38.1998,519408.0
2018-08-20 11:30:00,38.94,39.18,38.91,39.18,556241.0,38.2194,38.455,38.19,38.455,556241.0
2018-08-20 11:40:00,39.18,39.28,39.14,39.22,202114.0,38.455,38.5532,38.4157,38.4943,202114.0
2018-08-20 11:50:00,39.22,39.48,39.16,39.46,257234.0,38.4943,38.7495,38.4354,38.7298,257234.0
2018-08-20 12:00:00,39.46,39.56,39.41,39.43,491974.0,38.7298,38.828,38.6807,38.7004,491974.0
2018-08-20 12:10:00,39.43,39.5,39.38,39.4,176535.0,38.7004,38.7691,38.6513,38.6709,176535.0
2018-08-20 12:20:00,39.39,39.46,39.33,39.4,107375.0,38.6611,38.7298,38.6022,38.6709,107375.0
2018-08-20 12:30:00,39.4,39.43,39.32,39.42,107613.0,38.6709,38.7004,38.5924,38.6906,107613.0
2018-08-20 12:40:00,39.42,39.53,39.39,39.51,166974.0,38.6906,38.7985,38.6611,38.7789,166974.0
2018-08-20 12:50:00,39.51,39.58,39.44,39.53,96257.0,38.7789,38.8476,38.7102,38.7985,96257.0
2018-08-20 13:00:00,39.53,39.74,39.51,39.71,331310.0,38.7985,39.0046,38.7789,38.9752,331310.0
2018-08-20 13:10:00,39.72,39.82,39.67,39.71,197052.0,38.985,39.0832,38.9359,38.9752,197052.0
2018-08-20 13:20:00,39.72,39.73,39.64,39.73,139463.0,38.985,38.9948,38.9065,38.9948,139463.0
2018-08-20 13:30:00,39.73,39.77,39.64,39.75,169856.0,38.9948,39.0341,38.9065,39.0145,169856.0
2018-08-20 13:40:00,39.76,39.81,39.7,39.79,120658.0,39.0243,39.0733,38.9654,39.0537,120658.0
2018-08-20 13:50:00,39.8,39.8,39.68,39.74,205822.0,39.0635,39.0635,38.9457,39.0046,205822.0
2018-08-20 14:00:00,39.73,39.79,39.7,39.73,116269.0,38.9948,39.0537,38.9654,38.9948,116269.0
2018-08-20 14:10:00,39.73,39.84,39.7,39.77,173954.0,38.9948,39.1028,38.9654,39.0341,173954.0
2018-08-20 14:20:00,39.77,39.8,39.68,39.73,85470.0,39.0341,39.0635,38.9457,38.9948,85470.0
2018-08-20 14:30:00,39.73,39.73,39.55,39.57,122835.0,38.9948,38.9948,38.8182,38.8378,122835.0
2018-08-20 14:40:00,39.56,39.59,39.49,39.58,113960.0,38.828,38.8574,38.7593,38.8476,113960.0
2018-08-20 14:50:00,39.59,39.68,39.57,39.62,90583.0,38.8574,38.9457,38.8378,38.8869,90583.0
2018-08-20 15:00:00,39.62,39.71,39.61,39.71,101325.0,38.8869,38.9752,38.877,38.9752,101325.0
2018-08-20 15:10:00,39.71,39.72,39.67,39.72,112207.0,38.9752,38.985,38.9359,38.985,112207.0
2018-08-20 15:20:00,39.71,39.83,39.71,39.8,173964.0,38.9752,39.093,38.9752,39.0635,173964.0
2018-08-20 15:30:00,39.8,40.1,39.79,40.09,619997.0,39.0635,39.358,39.0537,39.3482,619997.0
2018-08-20 15:40:00,40.09,40.09,39.95,39.99,382183.0,39.3482,39.3482,39.2108,39.25,382183.0
2018-08-20 15:50:00,39.99,40.04,39.82,39.99,876485.0,39.25,39.2991,39.0832,39.25,876485.0
2018-08-21 09:30:00,39.98,40.6,39.84,40.5,446721.0,39.2402,39.8487,39.1028,39.7506,446721.0
2018-08-21 09:40:00,40.5,40.51,40.2,40.31,206213.0,39.7506,39.7604,39.4561,39.5641,206213.0
2018-08-21 09:50:00,40.32,40.46,40.26,40.41,126072.0,39.5739,39.7113,39.515,39.6622,126072.0
2018-08-21 10:00:00,40.43,40.43,40.11,40.15,139713.0,39.6819,39.6819,39.3678,39.4071,139713.0
2018-08-21 10:10:00,40.13,40.29,40.11,40.21,73855.0,39.3874,39.5445,39.3678,39.4659,73855.0
2018-08-21 10:20:00,40.2,40.36,40.15,40.28,114612.0,39.4561,39.6132,39.4071,39.5346,114612.0
2018-08-21 10:30:00,40.28,40.33,40.21,40.27,77344.0,39.5346,39.5837,39.4659,39.5248,77344.0
2018-08-21 10:40:00,40.27,40.31,40.13,40.15,82146.0,39.5248,39.5641,39.3874,39.4071,82146.0
2018-08-21 10:50:00,40.15,40.28,40.14,40.19,101513.0,39.4071,39.5346,39.3972,39.4463,101513.0
2018-08-21 11:00:00,40.18,40.2,40.04,40.05,114318.0,39.4365,39.4561,39.2991,39.3089,114318.0
2018-08-21 11:10:00,40.05,40.12,40.02,40.09,86759.0,39.3089,39.3776,39.2795,39.3482,86759.0
2018-08-21 11:20:00,40.09,40.09,40.03,40.07,89461.0,39.3482,39.3482,39.2893,39.3285,89461.0
2018-08-21 11:30:00,40.08,40.31,40.04,40.28,85879.0,39.3383,39.5641,39.2991,39.5346,85879.0
2018-08-21 11:40:00,40.29,40.37,40.26,40.37,156575.0,39.5445,39.623,39.515,39.623,156575.0
2018-08-21 11:50:00,40.36,40.48,40.27,40.48,234735.0,39.6132,39.7309,39.5248,39.7309,234735.0
2018-08-21 12:00:00,40.47,40.48,40.3,40.34,98031.0,39.7211,39.7309,39.5543,39.5935,98031.0
2018-08-21 12:10:00,40.35,40.36,40.27,40.29,68271.0,39.6034,39.6132,39.5248,39.5445,68271.0
2018-08-21 12:20:00,40.29,40.39,40.24,40.38,65776.0,39.5445,39.6426,39.4954,39.6328,65776.0
2018-08-21 12:30:00,40.37,40.39,40.29,40.3,96914.0,39.623,39.6426,39.5445,39.5543,96914.0
2018-08-21 12:40:00,40.29,40.34,40.28,40.31,41276.0,39.5445,39.5935,39.5346,39.5641,41276.0
2018-08-21 12:50:00,40.31,40.34,40.26,40.27,54114.0,39.5641,39.5935,39.515,39.5248,54114.0
2018-08-21 13:00:00,40.25,40.33,40.24,40.3,72331.0,39.5052,39.5837,39.4954,39.5543,72331.0
2018-08-21 13:10:00,40.3,40.33,40.25,40.27,55518.0,39.5543,39.5837,39.5052,39.5248,55518.0
2018-08-21 13:20:00,40.26,40.57,40.24,40.41,394098.0,39.515,39.8193,39.4954,39.6622,394098.0
2018-08-21 13:30:00,40.42,40.54,40.4,40.52,154109.0,39.6721,39.7898,39.6524,39.7702,154109.0
2018-08-21 13:40:00,40.52,40.55,40.41,40.45,76056.0,39.7702,39.7997,39.6622,39.7015,76056.0
2018-08-21 13:50:00,40.46,40.64,40.44,40.64,151647.0,39.7113,39.888,39.6917,39.888,151647.0
2018-08-21 14:00:00,40.64,40.64,40.53,40.58,122944.0,39.888,39.888,39.78,39.8291,122944.0
2018-08-21 14:10:00,40.58,40.71,40.55,40.61,135962.0,39.8291,39.9567,39.7997,39.8585,135962.0
2018-08-21 14:20:00,40.6,40.71,40.6,40.67,117101.0,39.8487,39.9567,39.8487,39.9174,117101.0
2018-08-21 14:30:00,40.66,40.66,40.5,40.52,109311.0,39.9076,39.9076,39.7506,39.7702,109311.0
2018-08-21 14:40:00,40.53,40.58,40.5,40.51,110639.0,39.78,39.8291,39.7506,39.7604,110639.0
2018-08-21 14:50:00,40.51,40.51,40.36,40.41,87918.0,39.7604,39.7604,39.6132,39.6622,87918.0
2018-08-21 15:00:00,40.4,40.48,40.36,40.47,75938.0,39.6524,39.7309,39.6132,39.7211,75938.0
2018-08-21 15:10:00,40.46,40.5,40.41,40.41,76223.0,39.7113,39.7506,39.6622,39.6622,76223.0
2018-08-21 15:20:00,40.41,40.44,40.38,40.43,118486.0,39.6622,39.6917,39.6328,39.6819,118486.0
2018-08-21 15:30:00,40.43,40.48,40.41,40.43,110237.0,39.6819,39.7309,39.6622,39.6819,110237.0
2018-08-21 15:40:00,40.42,40.49,40.4,40.42,274371.0,39.6721,39.7408,39.6524,39.6721,274371.0
2018-08-21 15:50:00,40.42,40.42,40.28,40.31,526160.0,39.6721,39.6721,39.5346,39.5641,526160.0
2018-08-22 09:30:00,40.08,40.19,39.64,39.72,236002.0,39.3383,39.4463,38.9065,38.985,236002.0
2018-08-22 09:40:00,39.72,39.84,39.59,39.68,150423.0,38.985,39.1028,38.8574,38.9457,150423.0
2018-08-22 09:50:00,39.69,39.78,39.53,39.68,155164.0,38.9556,39.0439,38.7985,38.9457,155164.0
2018-08-22 10:00:00,39.66,39.8,39.62,39.66,201456.0,38.9261,39.0635,38.8869,38.9261,201456.0
2018-08-22 10:10:00,39.66,39.72,39.62,39.7,112057.0,38.9261,38.985,38.8869,38.9654,112057.0
2018-08-22 10:20:00,39.7,39.75,39.32,39.33,141454.0,38.9654,39.0145,38.5924,38.6022,141454.0
2018-08-22 10:30:00,39.33,39.54,39.31,39.48,242298.0,38.6022,38.8083,38.5826,38.7495,242298.0
2018-08-22 10:40:00,39.49,39.6,39.46,39.54,110106.0,38.7593,38.8672,38.7298,38.8083,110106.0
2018-08-22 10:50:00,39.54,39.58,39.43,39.5,77427.0,38.8083,38.8476,38.7004,38.7691,77427.0
2018-08-22 11:00:00,39.51,39.63,39.49,39.5,86242.0,38.7789,38.8967,38.7593,38.7691,86242.0
2018-08-22 11:10:00,39.49,39.51,39.44,39.47,81297.0,38.7593,38.7789,38.7102,38.7396,81297.0
2018-08-22 11:20:00,39.47,39.52,39.39,39.44,104076.0,38.7396,38.7887,38.6611,38.7102,104076.0
2018-08-22 11:30:00,39.45,39.53,39.43,39.44,115792.0,38.72,38.7985,38.7004,38.7102,115792.0
2018-08-22 11:40:00,39.44,39.55,39.44,39.46,80650.0,38.7102,38.8182,38.7102,38.7298,80650.0
2018-08-22 11:50:00,39.45,39.56,39.44,39.54,70429.0,38.72,38.828,38.7102,38.8083,70429.0
2018-08-22 12:00:00,39.53,39.56,39.48,39.55,41424.0,38.7985,38.828,38.7495,38.8182,41424.0
2018-08-22 12:10:00,39.55,39.55,39.49,39.51,30330.0,38.8182,38.8182,38.7593,38.7789,30330.0
2018-08-22 12:20:00,39.51,39.51,39.42,39.45,108052.0,38.7789,38.7789,38.6906,38.72,108052.0
2018-08-22 12:30:00,39.45,39.54,39.45,39.52,87048.0,38.72,38.8083,38.72,38.7887,87048.0
2018-08-22 12:40:00,39.53,39.58,39.52,39.55,44132.0,38.7985,38.8476,38.7887,38.8182,44132.0
2018-08-22 12:50:00,39.55,39.58,39.49,39.57,285517.0,38.8182,38.8476,38.7593,38.8378,285517.0
2018-08-22 13:00:00,39.57,39.58,39.44,39.49,72046.0,38.8378,38.8476,38.7102,38.7593,72046.0
2018-08-22 13:10:00,39.48,39.49,39.43,39.43,49777.0,38.7495,38.7593,38.7004,38.7004,49777.0
2018-08-22 13:20:00,39.44,39.47,39.41,39.43,55378.0,38.7102,38.7396,38.6807,38.7004,55378.0
2018-08-22 13:30:00,39.44,39.44,39.38,39.39,130909.0,38.7102,38.7102,38.6513,38.6611,130909.0
2018-08-22 13:40:00,39.4,39.43,39.36,39.37,90386.0,38.6709,38.7004,38.6317,38.6415,90386.0
2018-08-22 13:50:00,39.36,39.39,39.33,39.38,57680.0,38.6317,38.6611,38.6022,38.6513,57680.0
2018-08-22 14:00:00,39.38,39.46,39.37,39.43,68503.0,38.6513,38.7298,38.6415,38.7004,68503.0
2018-08-22 14:10:00,39.43,39.45,39.31,39.33,41426.0,38.7004,38.72,38.5826,38.6022,41426.0
2018-08-22 14:20:00,39.32,39.38,39.29,39.37,56163.0,38.5924,38.6513,38.563,38.6415,56163.0
2018-08-22 14:30:00,39.36,39.37,39.23,39.23,54826.0,38.6317,38.6415,38.5041,38.5041,54826.0
2018-08-22 14:40:00,39.23,39.27,39.15,39.25,127121.0,38.5041,38.5433,38.4256,38.5237,127121.0
2018-08-22 14:50:00,39.24,39.31,39.21,39.27,116546.0,38.5139,38.5826,38.4844,38.5433,116546.0
2018-08-22 15:00:00,39.27,39.33,39.26,39.3,89693.0,38.5433,38.6022,38.5335,38.5728,89693.0
2018-08-22 15:10:00,39.3,39.31,39.21,39.24,89509.0,38.5728,38.5826,38.4844,38.5139,89509.0
2018-08-22 15:20:00,39.24,39.26,39.19,39.26,71956.0,38.5139,38.5335,38.4648,38.5335,71956.0
2018-08-22 15:30:00,39.26,39.4,39.24,39.34,154884.0,38.5335,38.6709,38.5139,38.612,154884.0
2018-08-22 15:40:00,39.33,39.35,39.17,39.2,293560.0,38.6022,38.6219,38.4452,38.4746,293560.0
2018-08-22 15:50:00,39.2,39.25,39.14,39.18,670008.0,38.4746,38.5237,38.4157,38.455,670008.0
2018-08-23 09:30:00,39.19,39.2,38.84,39.06,189599.0,38.4648,38.4746,38.1213,38.3372,189599.0
2018-08-23 09:40:00,39.05,39.1,38.91,38.92,141863.0,38.3274,38.3765,38.19,38.1998,141863.0
2018-08-23 09:50:00,38.91,39.07,38.87,39.01,107022.0,38.19,38.347,38.1507,38.2881,107022.0
2018-08-23 10:00:00,39.02,39.26,38.99,39.26,125298.0,38.298,38.5335,38.2685,38.5335,125298.0
2018-08-23 10:10:00,39.27,39.27,39.13,39.27,105716.0,38.5433,38.5433,38.4059,38.5433,105716.0
2018-08-23 10:20:00,39.27,39.39,39.25,39.36,98246.0,38.5433,38.6611,38.5237,38.6317,98246.0
2018-08-23 10:30:00,39.35,39.36,39.15,39.17,74651.0,38.6219,38.6317,38.4256,38.4452,74651.0
2018-08-23 10:40:00,39.16,39.25,39.09,39.11,90646.0,38.4354,38.5237,38.3667,38.3863,90646.0
2018-08-23 10:50:00,39.1,39.2,39.1,39.15,84525.0,38.3765,38.4746,38.3765,38.4256,84525.0
2018-08-23 11:00:00,39.15,39.23,39.13,39.18,81287.0,38.4256,38.5041,38.4059,38.455,81287.0
2018-08-23 11:10:00,39.17,39.25,39.1,39.1,95176.0,38.4452,38.5237,38.3765,38.3765,95176.0
2018-08-23 11:20:00,39.1,39.14,39.04,39.1,92287.0,38.3765,38.4157,38.3176,38.3765,92287.0
2018-08-23 11:30:00,39.11,39.11,39.03,39.07,42013.0,38.3863,38.3863,38.3078,38.347,42013.0
2018-08-23 11:40:00,39.06,39.17,39.03,39.14,40495.0,38.3372,38.4452,38.3078,38.4157,40495.0
2018-08-23 11:50:00,39.15,39.18,39.07,39.08,63013.0,38.4256,38.455,38.347,38.3569,63013.0
2018-08-23 12:00:00,39.08,39.11,39.03,39.08,53109.0,38.3569,38.3863,38.3078,38.3569,53109.0
2018-08-23 12:10:00,39.09,39.13,39.08,39.13,40994.0,38.3667,38.4059,38.3569,38.4059,40994.0
2018-08-23 12:20:00,39.13,39.15,39.1,39.14,40186.0,38.4059,38.4256,38.3765,38.4157,40186.0
2018-08-23 12:30:00,39.14,39.17,39.05,39.05,45249.0,38.4157,38.4452,38.3274,38.3274,45249.0
2018-08-23 12:40:00,39.05,39.11,39.04,39.04,36090.0,38.3274,38.3863,38.3176,38.3176,36090.0
2018-08-23 12:50:00,39.04,39.05,38.89,38.9,110126.0,38.3176,38.3274,38.1704,38.1802,110126.0
2018-08-23 13:00:00,38.89,38.9,38.76,38.79,139163.0,38.1704,38.1802,38.0428,38.0722,139163.0
2018-08-23 13:10:00,38.79,38.92,38.72,38.9,73254.0,38.0722,38.1998,38.0035,38.1802,73254.0
2018-08-23 13:20:00,38.9,38.93,38.88,38.93,40646.0,38.1802,38.2096,38.1606,38.2096,40646.0
2018-08-23 13:30:00,38.92,39.0,38.91,38.94,47014.0,38.1998,38.2783,38.19,38.2194,47014.0
2018-08-23 13:40:00,38.95,38.98,38.9,38.9,26085.0,38.2293,38.2587,38.1802,38.1802,26085.0
2018-08-23 13:50:00,38.91,38.96,38.89,38.96,31088.0,38.19,38.2391,38.1704,38.2391,31088.0
2018-08-23 14:00:00,38.97,39.0,38.96,38.97,26217.0,38.2489,38.2783,38.2391,38.2489,26217.0
2018-08-23 14:10:00,38.98,38.98,38.94,38.95,28338.0,38.2587,38.2587,38.2194,38.2293,28338.0
2018-08-23 14:20:00,38.95,38.96,38.87,38.87,41820.0,38.2293,38.2391,38.1507,38.1507,41820.0
2018-08-23 14:30:00,38.87,38.92,38.86,38.88,31455.0,38.1507,38.1998,38.1409,38.1606,31455.0
2018-08-23 14:40:00,38.88,38.9,38.85,38.89,42744.0,38.1606,38.1802,38.1311,38.1704,42744.0
2018-08-23 14:50:00,38.88,38.89,38.85,38.87,31768.0,38.1606,38.1704,38.1311,38.1507,31768.0
2018-08-23 15:00:00,38.87,38.96,38.85,38.95,103392.0,38.1507,38.2391,38.1311,38.2293,103392.0
2018-08-23 15:10:00,38.94,38.95,38.91,38.92,37724.0,38.2194,38.2293,38.19,38.1998,37724.0
2018-08-23 15:20:00,38.92,38.93,38.87,38.9,41956.0,38.1998,38.2096,38.1507,38.1802,41956.0
2018-08-23 15:30:00,38.9,38.91,38.87,38.9,55333.0,38.1802,38.19,38.1507,38.1802,55333.0
2018-08-23 15:40:00,38.9,38.9,38.73,38.76,212583.0,38.1802,38.1802,38.0133,38.0428,212583.0
2018-08-23 15:50:00,38.75,38.85,38.72,38.82,491735.0,38.033,38.1311,38.0035,38.1017,491735.0
2018-08-24 09:30:00,38.9,38.9,38.52,38.79,239110.0,38.1802,38.1802,37.8072,38.0722,239110.0
2018-08-24 09:40:00,38.79,38.82,38.54,38.78,151264.0,38.0722,38.1017,37.8268,38.0624,151264.0
2018-08-24 09:50:00,38.79,38.9,38.73,38.76,182369.0,38.0722,38.1802,38.0133,38.0428,182369.0
2018-08-24 10:00:00,38.76,38.96,38.74,38.94,79016.0,38.0428,38.2391,38.0231,38.2194,79016.0
2018-08-24 10:10:00,38.92,38.93,38.81,38.83,59079.0,38.1998,38.2096,38.0918,38.1115,59079.0
2018-08-24 10:20:00,38.84,38.85,38.7,38.73,53639.0,38.1213,38.1311,37.9839,38.0133,53639.0
2018-08-24 10:30:00,38.74,38.88,38.72,38.88,46840.0,38.0231,38.1606,38.0035,38.1606,46840.0
2018-08-24 10:40:00,38.88,38.9,38.79,38.88,56452.0,38.1606,38.1802,38.0722,38.1606,56452.0
2018-08-24 10:50:00,38.88,39.04,38.86,38.94,106846.0,38.1606,38.3176,38.1409,38.2194,106846.0
2018-08-24 11:00:00,38.95,39.0,38.9,38.99,41696.0,38.2293,38.2783,38.1802,38.2685,41696.0
2018-08-24 11:10:00,38.99,39.08,38.99,39.03,55230.0,38.2685,38.3569,38.2685,38.3078,55230.0
2018-08-24 11:20:00,39.04,39.06,38.95,38.97,37071.0,38.3176,38.3372,38.2293,38.2489,37071.0
2018-08-24 11:30:00,38.98,39.0,38.9,38.94,120138.0,38.2587,38.2783,38.1802,38.2194,120138.0
2018-08-24 11:40:00,38.94,38.99,38.92,38.98,57010.0,38.2194,38.2685,38.1998,38.2587,57010.0
2018-08-24 11:50:00,38.99,39.09,38.99,39.03,58278.0,38.2685,38.3667,38.2685,38.3078,58278.0
2018-08-24 12:00:00,39.03,39.03,38.95,39.01,50964.0,38.3078,38.3078,38.2293,38.2881,50964.0
2018-08-24 12:10:00,39.01,39.09,39.01,39.07,47238.0,38.2881,38.3667,38.2881,38.347,47238.0
2018-08-24 12:20:00,39.07,39.08,39.05,39.08,44516.0,38.347,38.3569,38.3274,38.3569,44516.0
2018-08-24 12:30:00,39.08,39.15,38.93,38.93,128976.0,38.3569,38.4256,38.2096,38.2096,128976.0
2018-08-24 12:40:00,38.94,38.95,38.88,38.89,142469.0,38.2194,38.2293,38.1606,38.1704,142469.0
2018-08-24 12:50:00,38.9,39.02,38.89,39.02,68232.0,38.1802,38.298,38.1704,38.298,68232.0
2018-08-24 13:00:00,39.02,39.1,39.01,39.04,34167.0,38.298,38.3765,38.2881,38.3176,34167.0
2018-08-24 13:10:00,39.04,39.05,39.0,39.05,24120.0,38.3176,38.3274,38.2783,38.3274,24120.0
2018-08-24 13:20:00,39.05,39.06,39.0,39.02,17694.0,38.3274,38.3372,38.2783,38.298,17694.0
2018-08-24 13:30:00,39.01,39.01,38.95,38.97,23745.0,38.2881,38.2881,38.2293,38.2489,23745.0
2018-08-24 13:40:00,38.96,38.96,38.91,38.94,31745.0,38.2391,38.2391,38.19,38.2194,31745.0
2018-08-24 13:50:00,38.93,38.95,38.89,38.93,25123.0,38.2096,38.2293,38.1704,38.2096,25123.0
2018-08-24 14:00:00,38.94,38.97,38.92,38.93,35993.0,38.2194,38.2489,38.1998,38.2096,35993.0
2018-08-24 14:10:00,38.92,38.96,38.9,38.93,31664.0,38.1998,38.2391,38.1802,38.2096,31664.0
2018-08-24 14:20:00,38.93,38.97,38.89,38.97,26168.0,38.2096,38.2489,38.1704,38.2489,26168.0
2018-08-24 14:30:00,38.97,39.01,38.96,39.0,50207.0,38.2489,38.2881,38.2391,38.2783,50207.0
2018-08-24 14:40:00,38.99,39.01,38.97,38.97,25458.0,38.2685,38.2881,38.2489,38.2489,25458.0
2018-08-24 14:50:00,38.98,38.99,38.89,38.91,31612.0,38.2587,38.2685,38.1704,38.19,31612.0
2018-08-24 15:00:00,38.9,38.9,38.83,38.84,42724.0,38.1802,38.1802,38.1115,38.1213,42724.0
2018-08-24 15:10:00,38.84,38.85,38.8,38.85,67101.0,38.1213,38.1311,38.082,38.1311,67101.0
2018-08-24 15:20:00,38.85,38.86,38.79,38.81,48162.0,38.1311,38.1409,38.0722,38.0918,48162.0
2018-08-24 15:30:00,38.82,38.85,38.77,38.85,90770.0,38.1017,38.1311,38.0526,38.1311,90770.0
2018-08-24 15:40:00,38.84,38.86,38.82,38.84,96665.0,38.1213,38.1409,38.1017,38.1213,96665.0
2018-08-24 15:50:00,38.84,38.89,38.77,38.8,422098.0,38.1213,38.1704,38.0526,38.082,422098.0
2018-08-27 09:30:00,39.02,39.68,39.02,39.62,239078.0,38.298,38.9457,38.298,38.8869,239078.0
2018-08-27 09:40:00,39.62,39.75,39.54,39.69,174005.0,38.8869,39.0145,38.8083,38.9556,174005.0
2018-08-27 09:50:00,39.69,39.82,39.62,39.75,305126.0,38.9556,39.0832,38.8869,39.0145,305126.0
2018-08-27 10:00:00,39.75,39.78,39.6,39.63,162154.0,39.0145,39.0439,38.8672,38.8967,162154.0
2018-08-27 10:10:00,39.65,39.65,39.39,39.42,313257.0,38.9163,38.9163,38.6611,38.6906,313257.0
2018-08-27 10:20:00,39.43,39.59,39.41,39.47,233841.0,38.7004,38.8574,38.6807,38.7396,233841.0
2018-08-27 10:30:00,39.48,39.5,39.37,39.45,181558.0,38.7495,38.7691,38.6415,38.72,181558.0
2018-08-27 10:40:00,39.44,39.58,39.42,39.57,220177.0,38.7102,38.8476,38.6906,38.8378,220177.0
2018-08-27 10:50:00,39.58,39.66,39.53,39.6,182612.0,38.8476,38.9261,38.7985,38.8672,182612.0
2018-08-27 11:00:00,39.6,39.62,39.54,39.61,105023.0,38.8672,38.8869,38.8083,38.877,105023.0
2018-08-27 11:10:00,39.6,39.62,39.55,39.6,144955.0,38.8672,38.8869,38.8182,38.8672,144955.0
2018-08-27 11:20:00,39.59,39.73,39.59,39.64,145195.0,38.8574,38.9948,38.8574,38.9065,145195.0
2018-08-27 11:30:00,39.64,39.75,39.64,39.71,85229.0,38.9065,39.0145,38.9065,38.9752,85229.0
2018-08-27 11:40:00,39.71,39.72,39.47,39.48,111954.0,38.9752,38.985,38.7396,38.7495,111954.0
2018-08-27 11:50:00,39.49,39.58,39.39,39.58,114056.0,38.7593,38.8476,38.6611,38.8476,114056.0
2018-08-27 12:00:00,39.57,39.59,39.47,39.5,55349.0,38.8378,38.8574,38.7396,38.7691,55349.0
2018-08-27 12:10:00,39.5,39.51,39.4,39.41,64537.0,38.7691,38.7789,38.6709,38.6807,64537.0
2018-08-27 12:20:00,39.41,39.45,39.37,39.37,47409.0,38.6807,38.72,38.6415,38.6415,47409.0
2018-08-27 12:30:00,39.37,39.43,39.36,39.4,25348.0,38.6415,38.7004,38.6317,38.6709,25348.0
2018-08-27 12:40:00,39.39,39.46,39.36,39.42,35447.0,38.6611,38.7298,38.6317,38.6906,35447.0
2018-08-27 12:50:00,39.42,39.53,39.41,39.52,55928.0,38.6906,38.7985,38.6807,38.7887,55928.0
2018-08-27 13:00:00,39.52,39.54,39.47,39.5,34782.0,38.7887,38.8083,38.7396,38.7691,34782.0
2018-08-27 13:10:00,39.5,39.51,39.47,39.48,81004.0,38.7691,38.7789,38.7396,38.7495,81004.0
2018-08-27 13:20:00,39.48,39.62,39.47,39.6,79541.0,38.7495,38.8869,38.7396,38.8672,79541.0
2018-08-27 13:30:00,39.6,39.63,39.56,39.63,197381.0,38.8672,38.8967,38.828,38.8967,197381.0
2018-08-27 13:40:00,39.63,39.63,39.53,39.54,35676.0,38.8967,38.8967,38.7985,38.8083,35676.0
2018-08-27 13:50:00,39.53,39.55,39.46,39.48,57568.0,38.7985,38.8182,38.7298,38.7495,57568.0
2018-08-27 14:00:00,39.48,39.51,39.42,39.43,44204.0,38.7495,38.7789,38.6906,38.7004,44204.0
2018-08-27 14:10:00,39.43,39.49,39.37,39.44,115755.0,38.7004,38.7593,38.6415,38.7102,115755.0
2018-08-27 14:20:00,39.44,39.51,39.42,39.5,77041.0,38.7102,38.7789,38.6906,38.7691,77041.0
2018-08-27 14:30:00,39.5,39.53,39.44,39.48,38434.0,38.7691,38.7985,38.7102,38.7495,38434.0
2018-08-27 14:40:00,39.48,39.52,39.44,39.45,40643.0,38.7495,38.7887,38.7102,38.72,40643.0
2018-08-27 14:50:00,39.45,39.48,39.39,39.4,67263.0,38.72,38.7495,38.6611,38.6709,67263.0
2018-08-27 15:00:00,39.4,39.41,39.32,39.35,67632.0,38.6709,38.6807,38.5924,38.6219,67632.0
2018-08-27 15:10:00,39.36,39.4,39.35,39.36,51753.0,38.6317,38.6709,38.6219,38.6317,51753.0
2018-08-27 15:20:00,39.36,39.43,39.36,39.39,58022.0,38.6317,38.7004,38.6317,38.6611,58022.0
2018-08-27 15:30:00,39.39,39.52,39.38,39.46,279696.0,38.6611,38.7887,38.6513,38.7298,279696.0
2018-08-27 15:40:00,39.46,39.54,39.41,39.48,300693.0,38.7298,38.8083,38.6807,38.7495,300693.0
2018-08-27 15:50:00,39.47,39.56,39.42,39.52,604726.0,38.7396,38.828,38.6906,38.7887,604726.0
2018-08-28 09:30:00,39.67,40.11,39.6,40.01,345292.0,38.9359,39.3678,38.8672,39.2696,345292.0
2018-08-28 09:40:00,40.0,40.22,39.96,40.14,312428.0,39.2598,39.4758,39.2206,39.3972,312428.0
2018-08-28 09:50:00,40.13,40.25,40.09,40.24,228251.0,39.3874,39.5052,39.3482,39.4954,228251.0
2018-08-28 10:00:00,40.23,40.44,40.22,40.28,283400.0,39.4856,39.6917,39.4758,39.5346,283400.0
2018-08-28 10:10:00,40.29,40.37,40.19,40.29,190890.0,39.5445,39.623,39.4463,39.5445,190890.0
2018-08-28 10:20:00,40.29,40.37,40.2,40.26,157672.0,39.5445,39.623,39.4561,39.515,157672.0
2018-08-28 10:30:00,40.25,40.33,40.19,40.24,139919.0,39.5052,39.5837,39.4463,39.4954,139919.0
2018-08-28 10:40:00,40.25,40.29,40.18,40.25,125627.0,39.5052,39.5445,39.4365,39.5052,125627.0
2018-08-28 10:50:00,40.25,40.34,40.22,40.27,137638.0,39.5052,39.5935,39.4758,39.5248,137638.0
2018-08-28 11:00:00,40.28,40.4,40.27,40.37,275785.0,39.5346,39.6524,39.5248,39.623,275785.0
2018-08-28 11:10:00,40.37,40.44,40.26,40.34,170416.0,39.623,39.6917,39.515,39.5935,170416.0
2018-08-28 11:20:00,40.34,40.43,40.28,40.39,197897.0,39.5935,39.6819,39.5346,39.6426,197897.0
2018-08-28 11:30:00,40.4,40.41,40.21,40.29,146284.0,39.6524,39.6622,39.4659,39.5445,146284.0
2018-08-28 11:40:00,40.29,40.33,40.25,40.32,67969.0,39.5445,39.5837,39.5052,39.5739,67969.0
2018-08-28 11:50:00,40.32,40.32,40.22,40.25,83223.0,39.5739,39.5739,39.4758,39.5052,83223.0
2018-08-28 12:00:00,40.25,40.39,40.25,40.35,88698.0,39.5052,39.6426,39.5052,39.6034,88698.0
2018-08-28 12:10:00,40.34,40.49,40.33,40.47,267626.0,39.5935,39.7408,39.5837,39.7211,267626.0
2018-08-28 12:20:00,40.48,40.58,40.45,40.57,317465.0,39.7309,39.8291,39.7015,39.8193,317465.0
2018-08-28 12:30:00,40.57,40.58,40.45,40.51,70101.0,39.8193,39.8291,39.7015,39.7604,70101.0
2018-08-28 12:40:00,40.51,40.59,40.49,40.54,79941.0,39.7604,39.8389,39.7408,39.7898,79941.0
2018-08-28 12:50:00,40.53,40.55,40.42,40.51,67856.0,39.78,39.7997,39.6721,39.7604,67856.0
2018-08-28 13:00:00,40.51,40.59,40.47,40.5,55627.0,39.7604,39.8389,39.7211,39.7506,55627.0
2018-08-28 13:10:00,40.5,40.52,40.38,40.46,130289.0,39.7506,39.7702,39.6328,39.7113,130289.0
2018-08-28 13:20:00,40.45,40.47,40.29,40.31,54326.0,39.7015,39.7211,39.5445,39.5641,54326.0
2018-08-28 13:30:00,40.31,40.36,40.28,40.35,35969.0,39.5641,39.6132,39.5346,39.6034,35969.0
2018-08-28 13:40:00,40.36,40.39,40.3,40.32,32476.0,39.6132,39.6426,39.5543,39.5739,32476.0
2018-08-28 13:50:00,40.31,40.37,40.3,40.36,52290.0,39.5641,39.623,39.5543,39.6132,52290.0
2018-08-28 14:00:00,40.35,40.43,40.33,40.33,61001.0,39.6034,39.6819,39.5837,39.5837,61001.0
2018-08-28 14:10:00,40.34,40.34,40.26,40.31,63058.0,39.5935,39.5935,39.515,39.5641,63058.0
2018-08-28 14:20:00,40.32,40.43,40.28,40.41,82615.0,39.5739,39.6819,39.5346,39.6622,82615.0
2018-08-28 14:30:00,40.41,40.44,40.36,40.38,69203.0,39.6622,39.6917,39.6132,39.6328,69203.0
2018-08-28 14:40:00,40.39,40.5,40.38,40.45,68679.0,39.6426,39.7506,39.6328,39.7015,68679.0
2018-08-28 14:50:00,40.44,40.47,40.41,40.44,85782.0,39.6917,39.7211,39.6622,39.6917,85782.0
2018-08-28 15:00:00,40.44,40.49,40.43,40.47,86583.0,39.6917,39.7408,39.6819,39.7211,86583.0
2018-08-28 15:10:00,40.47,40.56,40.46,40.48,235039.0,39.7211,39.8095,39.7113,39.7309,235039.0
2018-08-28 15:20:00,40.48,40.52,40.43,40.48,122123.0,39.7309,39.7702,39.6819,39.7309,122123.0
2018-08-28 15:30:00,40.48,40.63,40.47,40.63,247157.0,39.7309,39.8782,39.7211,39.8782,247157.0
2018-08-28 15:40:00,40.63,40.65,40.56,40.6,377916.0,39.8782,39.8978,39.8095,39.8487,377916.0
2018-08-28 15:50:00,40.6,40.7,40.54,40.7,718149.0,39.8487,39.9469,39.7898,39.9469,718149.0
2018-08-29 09:30:00,40.66,40.74,40.25,40.47,296684.0,39.9076,39.9861,39.5052,39.7211,296684.0
2018-08-29 09:40:00,40.45,40.5,40.33,40.46,158425.0,39.7015,39.7506,39.5837,39.7113,158425.0
2018-08-29 09:50:00,40.47,40.59,40.45,40.47,177465.0,39.7211,39.8389,39.7015,39.7211,177465.0
2018-08-29 10:00:00,40.47,40.54,40.38,40.54,137575.0,39.7211,39.7898,39.6328,39.7898,137575.0
2018-08-29 10:10:00,40.54,40.72,40.52,40.66,135607.0,39.7898,39.9665,39.7702,39.9076,135607.0
2018-08-29 10:20:00,40.66,40.69,40.56,40.59,79177.0,39.9076,39.9371,39.8095,39.8389,79177.0
2018-08-29 10:30:00,40.58,40.58,40.43,40.52,94077.0,39.8291,39.8291,39.6819,39.7702,94077.0
2018-08-29 10:40:00,40.52,40.59,40.49,40.58,55630.0,39.7702,39.8389,39.7408,39.8291,55630.0
2018-08-29 10:50:00,40.58,40.7,40.57,40.7,80474.0,39.8291,39.9469,39.8193,39.9469,80474.0
2018-08-29 11:00:00,40.7,40.7,40.63,40.7,48389.0,39.9469,39.9469,39.8782,39.9469,48389.0
2018-08-29 11:10:00,40.7,40.71,40.61,40.66,49645.0,39.9469,39.9567,39.8585,39.9076,49645.0
2018-08-29 11:20:00,40.66,40.93,40.65,40.92,150748.0,39.9076,40.1726,39.8978,40.1628,150748.0
2018-08-29 11:30:00,40.92,41.03,40.91,41.02,199163.0,40.1628,40.2708,40.153,40.261,199163.0
2018-08-29 11:40:00,41.02,41.04,40.88,40.91,155238.0,40.261,40.2806,40.1235,40.153,155238.0
2018-08-29 11:50:00,40.91,40.95,40.81,40.9,44648.0,40.153,40.1922,40.0548,40.1432,44648.0
2018-08-29 12:00:00,40.91,40.94,40.82,40.86,56388.0,40.153,40.1824,40.0647,40.1039,56388.0
2018-08-29 12:10:00,40.85,40.9,40.81,40.9,70522.0,40.0941,40.1432,40.0548,40.1432,70522.0
2018-08-29 12:20:00,40.91,40.92,40.77,40.79,55451.0,40.153,40.1628,40.0156,40.0352,55451.0
2018-08-29 12:30:00,40.78,40.83,40.76,40.83,31658.0,40.0254,40.0745,40.0058,40.0745,31658.0
2018-08-29 12:40:00,40.82,40.83,40.71,40.71,49924.0,40.0647,40.0745,39.9567,39.9567,49924.0
2018-08-29 12:50:00,40.72,40.76,40.71,40.76,35863.0,39.9665,40.0058,39.9567,40.0058,35863.0
2018-08-29 13:00:00,40.75,40.83,40.74,40.79,39229.0,39.996,40.0745,39.9861,40.0352,39229.0
2018-08-29 13:10:00,40.79,40.83,40.72,40.74,34883.0,40.0352,40.0745,39.9665,39.9861,34883.0
2018-08-29 13:20:00,40.74,40.75,40.69,40.7,31346.0,39.9861,39.996,39.9371,39.9469,31346.0
2018-08-29 13:30:00,40.7,40.74,40.65,40.71,189593.0,39.9469,39.9861,39.8978,39.9567,189593.0
2018-08-29 13:40:00,40.7,40.71,40.62,40.63,42157.0,39.9469,39.9567,39.8684,39.8782,42157.0
2018-08-29 13:50:00,40.63,40.64,40.57,40.62,48499.0,39.8782,39.888,39.8193,39.8684,48499.0
2018-08-29 14:00:00,40.62,40.68,40.6,40.67,22963.0,39.8684,39.9272,39.8487,39.9174,22963.0
2018-08-29 14:10:00,40.68,40.73,40.68,40.71,48760.0,39.9272,39.9763,39.9272,39.9567,48760.0
2018-08-29 14:20:00,40.71,40.71,40.65,40.66,82416.0,39.9567,39.9567,39.8978,39.9076,82416.0
2018-08-29 14:30:00,40.67,40.68,40.61,40.64,55086.0,39.9174,39.9272,39.8585,39.888,55086.0
2018-08-29 14:40:00,40.64,40.7,40.61,40.63,47725.0,39.888,39.9469,39.8585,39.8782,47725.0
2018-08-29 14:50:00,40.64,40.65,40.6,40.61,38908.0,39.888,39.8978,39.8487,39.8585,38908.0
2018-08-29 15:00:00,40.61,40.64,40.6,40.61,90465.0,39.8585,39.888,39.8487,39.8585,90465.0
2018-08-29 15:10:00,40.61,40.63,40.55,40.57,69448.0,39.8585,39.8782,39.7997,39.8193,69448.0
2018-08-29 15:20:00,40.57,40.6,40.56,40.56,49929.0,39.8193,39.8487,39.8095,39.8095,49929.0
2018-08-29 15:30:00,40.56,40.61,40.55,40.59,111061.0,39.8095,39.8585,39.7997,39.8389,111061.0
2018-08-29 15:40:00,40.59,40.6,40.56,40.59,134768.0,39.8389,39.8487,39.8095,39.8389,134768.0
2018-08-29 15:50:00,40.59,40.6,40.47,40.49,422046.0,39.8389,39.8487,39.7211,39.7408,422046.0
2018-08-30 09:30:00,40.36,40.84,40.26,40.27,271700.0,39.6132,40.0843,39.515,39.5248,271700.0
2018-08-30 09:40:00,40.27,40.48,40.15,40.38,232611.0,39.5248,39.7309,39.4071,39.6328,232611.0
2018-08-30 09:50:00,40.38,40.45,40.31,40.42,110735.0,39.6328,39.7015,39.5641,39.6721,110735.0
2018-08-30 10:00:00,40.42,40.45,40.35,40.35,70449.0,39.6721,39.7015,39.6034,39.6034,70449.0
2018-08-30 10:10:00,40.35,40.49,40.31,40.45,175011.0,39.6034,39.7408,39.5641,39.7015,175011.0
2018-08-30 10:20:00,40.46,40.47,40.38,40.45,159420.0,39.7113,39.7211,39.6328,39.7015,159420.0
2018-08-30 10:30:00,40.46,40.48,40.39,40.43,82161.0,39.7113,39.7309,39.6426,39.6819,82161.0
2018-08-30 10:40:00,40.44,40.45,40.4,40.41,59869.0,39.6917,39.7015,39.6524,39.6622,59869.0
2018-08-30 10:50:00,40.4,40.45,40.39,40.44,49208.0,39.6524,39.7015,39.6426,39.6917,49208.0
2018-08-30 11:00:00,40.44,40.6,40.44,40.51,171733.0,39.6917,39.8487,39.6917,39.7604,171733.0
2018-08-30 11:10:00,40.5,40.6,40.5,40.56,60997.0,39.7506,39.8487,39.7506,39.8095,60997.0
2018-08-30 11:20:00,40.56,40.57,40.49,40.5,59716.0,39.8095,39.8193,39.7408,39.7506,59716.0
2018-08-30 11:30:00,40.51,40.51,40.43,40.45,169183.0,39.7604,39.7604,39.6819,39.7015,169183.0
2018-08-30 11:40:00,40.44,40.51,40.42,40.51,70323.0,39.6917,39.7604,39.6721,39.7604,70323.0
2018-08-30 11:50:00,40.51,40.57,40.49,40.49,66863.0,39.7604,39.8193,39.7408,39.7408,66863.0
2018-08-30 12:00:00,40.49,40.51,40.46,40.48,48975.0,39.7408,39.7604,39.7113,39.7309,48975.0
2018-08-30 12:10:00,40.47,40.49,40.39,40.41,46121.0,39.7211,39.7408,39.6426,39.6622,46121.0
2018-08-30 12:20:00,40.41,40.47,40.39,40.46,24436.0,39.6622,39.7211,39.6426,39.7113,24436.0
2018-08-30 12:30:00,40.47,40.49,40.42,40.49,35676.0,39.7211,39.7408,39.6721,39.7408,35676.0
2018-08-30 12:40:00,40.49,40.52,40.47,40.51,27490.0,39.7408,39.7702,39.7211,39.7604,27490.0
2018-08-30 12:50:00,40.51,40.56,40.5,40.51,80473.0,39.7604,39.8095,39.7506,39.7604,80473.0
2018-08-30 13:00:00,40.52,40.6,40.51,40.59,112968.0,39.7702,39.8487,39.7604,39.8389,112968.0
2018-08-30 13:10:00,40.58,40.6,40.57,40.58,37769.0,39.8291,39.8487,39.8193,39.8291,37769.0
2018-08-30 13:20:00,40.59,40.61,40.56,40.56,38735.0,39.8389,39.8585,39.8095,39.8095,38735.0
2018-08-30 13:30:00,40.56,40.57,40.51,40.52,27362.0,39.8095,39.8193,39.7604,39.7702,27362.0
2018-08-30 13:40:00,40.51,40.53,40.43,40.45,44366.0,39.7604,39.78,39.6819,39.7015,44366.0
2018-08-30 13:50:00,40.44,40.45,40.39,40.41,142988.0,39.6917,39.7015,39.6426,39.6622,142988.0
2018-08-30 14:00:00,40.42,40.51,40.39,40.41,125731.0,39.6721,39.7604,39.6426,39.6622,125731.0
2018-08-30 14:10:00,40.42,40.46,40.3,40.31,88925.0,39.6721,39.7113,39.5543,39.5641,88925.0
2018-08-30 14:20:00,40.31,40.42,40.3,40.4,210216.0,39.5641,39.6721,39.5543,39.6524,210216.0
2018-08-30 14:30:00,40.39,40.5,40.38,40.5,32732.0,39.6426,39.7506,39.6328,39.7506,32732.0
2018-08-30 14:40:00,40.5,40.51,40.42,40.46,62714.0,39.7506,39.7604,39.6721,39.7113,62714.0
2018-08-30 14:50:00,40.46,40.49,40.45,40.46,40181.0,39.7113,39.7408,39.7015,39.7113,40181.0
2018-08-30 15:00:00,40.46,40.48,40.36,40.38,97139.0,39.7113,39.7309,39.6132,39.6328,97139.0
2018-08-30 15:10:00,40.38,40.42,40.36,40.37,58656.0,39.6328,39.6721,39.6132,39.623,58656.0
2018-08-30 15:20:00,40.36,40.36,40.28,40.3,68718.0,39.6132,39.6132,39.5346,39.5543,68718.0
2018-08-30 15:30:00,40.31,40.33,40.22,40.27,116135.0,39.5641,39.5837,39.4758,39.5248,116135.0
2018-08-30 15:40:00,40.28,40.32,40.27,40.28,123584.0,39.5346,39.5739,39.5248,39.5346,123584.0
2018-08-30 15:50:00,40.27,40.42,40.26,40.4,336942.0,39.5248,39.6721,39.515,39.6524,336942.0
2018-08-31 09:30:00,40.3,40.45,40.2,40.27,118026.0,39.5543,39.7015,39.4561,39.5248,118026.0
2018-08-31 09:40:00,40.27,40.36,40.23,40.26,69002.0,39.5248,39.6132,39.4856,39.515,69002.0
2018-08-31 09:50:00,40.3,40.34,40.18,40.22,90612.0,39.5543,39.5935,39.4365,39.4758,90612.0
2018-08-31 10:00:00,40.22,40.46,40.22,40.45,159604.0,39.4758,39.7113,39.4758,39.7015,159604.0
2018-08-31 10:10:00,40.45,40.47,40.37,40.47,115580.0,39.7015,39.7211,39.623,39.7211,115580.0
2018-08-31 10:20:00,40.47,40.47,40.25,40.3,92229.0,39.7211,39.7211,39.5052,39.5543,92229.0
2018-08-31 10:30:00,40.3,40.33,40.23,40.33,74275.0,39.5543,39.5837,39.4856,39.5837,74275.0
2018-08-31 10:40:00,40.33,40.4,40.3,40.34,65010.0,39.5837,39.6524,39.5543,39.5935,65010.0
2018-08-31 10:50:00,40.33,40.33,40.28,40.31,41129.0,39.5837,39.5837,39.5346,39.5641,41129.0
2018-08-31 11:00:00,40.3,40.46,40.3,40.35,102503.0,39.5543,39.7113,39.5543,39.6034,102503.0
2018-08-31 11:10:00,40.36,40.39,40.31,40.34,56389.0,39.6132,39.6426,39.5641,39.5935,56389.0
2018-08-31 11:20:00,40.34,40.37,40.28,40.35,49903.0,39.5935,39.623,39.5346,39.6034,49903.0
2018-08-31 11:30:00,40.35,40.39,40.31,40.38,49212.0,39.6034,39.6426,39.5641,39.6328,49212.0
2018-08-31 11:40:00,40.38,40.39,40.28,40.31,47434.0,39.6328,39.6426,39.5346,39.5641,47434.0
2018-08-31 11:50:00,40.31,40.41,40.31,40.39,45901.0,39.5641,39.6622,39.5641,39.6426,45901.0
2018-08-31 12:00:00,40.38,40.4,40.33,40.38,69409.0,39.6328,39.6524,39.5837,39.6328,69409.0
2018-08-31 12:10:00,40.37,40.4,40.35,40.37,35226.0,39.623,39.6524,39.6034,39.623,35226.0
2018-08-31 12:20:00,40.36,40.37,40.27,40.27,33721.0,39.6132,39.623,39.5248,39.5248,33721.0
2018-08-31 12:30:00,40.28,40.29,40.22,40.24,31559.0,39.5346,39.5445,39.4758,39.4954,31559.0
2018-08-31 12:40:00,40.23,40.39,40.23,40.35,95586.0,39.4856,39.6426,39.4856,39.6034,95586.0
2018-08-31 12:50:00,40.34,40.36,40.28,40.33,34642.0,39.5935,39.6132,39.5346,39.5837,34642.0
2018-08-31 13:00:00,40.33,40.34,40.26,40.26,25262.0,39.5837,39.5935,39.515,39.515,25262.0
2018-08-31 13:10:00,40.27,40.32,40.22,40.3,47973.0,39.5248,39.5739,39.4758,39.5543,47973.0
2018-08-31 13:20:00,40.29,40.3,40.27,40.29,9384.0,39.5445,39.5543,39.5248,39.5445,9384.0
2018-08-31 13:30:00,40.27,40.32,40.25,40.29,27512.0,39.5248,39.5739,39.5052,39.5445,27512.0
2018-08-31 13:40:00,40.3,40.4,40.29,40.39,33741.0,39.5543,39.6524,39.5445,39.6426,33741.0
2018-08-31 13:50:00,40.39,40.42,40.36,40.42,23205.0,39.6426,39.6721,39.6132,39.6721,23205.0
2018-08-31 14:00:00,40.41,40.42,40.31,40.33,33703.0,39.6622,39.6721,39.5641,39.5837,33703.0
2018-08-31 14:10:00,40.33,40.36,40.31,40.33,22078.0,39.5837,39.6132,39.5641,39.5837,22078.0
2018-08-31 14:20:00,40.33,40.41,40.32,40.4,26286.0,39.5837,39.6622,39.5739,39.6524,26286.0
2018-08-31 14:30:00,40.41,40.46,40.39,40.43,50302.0,39.6622,39.7113,39.6426,39.6819,50302.0
2018-08-31 14:40:00,40.44,40.48,40.43,40.48,28695.0,39.6917,39.7309,39.6819,39.7309,28695.0
2018-08-31 14:50:00,40.48,40.5,40.42,40.43,55242.0,39.7309,39.7506,39.6721,39.6819,55242.0
2018-08-31 15:00:00,40.43,40.5,40.43,40.5,46375.0,39.6819,39.7506,39.6819,39.7506,46375.0
2018-08-31 15:10:00,40.5,40.52,40.46,40.48,46634.0,39.7506,39.7702,39.7113,39.7309,46634.0
2018-08-31 15:20:00,40.48,40.48,40.36,40.37,67685.0,39.7309,39.7309,39.6132,39.623,67685.0
2018-08-31 15:30:00,40.38,40.55,40.37,40.48,128321.0,39.6328,39.7997,39.623,39.7309,128321.0
2018-08-31 15:40:00,40.48,40.51,40.41,40.45,158200.0,39.7309,39.7604,39.6622,39.7015,158200.0
2018-08-31 15:50:00,40.46,40.54,40.45,40.47,424308.0,39.7113,39.7898,39.7015,39.7211,424308.0
2018-09-04 09:30:00,40.32,40.89,40.32,40.81,392347.0,39.5739,40.1334,39.5739,40.0548,392347.0
2018-09-04 09:40:00,40.81,40.87,40.69,40.71,156466.0,40.0548,40.1137,39.9371,39.9567,156466.0
2018-09-04 09:50:00,40.71,40.77,40.64,40.72,120844.0,39.9567,40.0156,39.888,39.9665,120844.0
2018-09-04 10:00:00,40.73,40.81,40.69,40.71,63372.0,39.9763,40.0548,39.9371,39.9567,63372.0
2018-09-04 10:10:00,40.72,41.06,40.71,41.05,169951.0,39.9665,40.3002,39.9567,40.2904,169951.0
2018-09-04 10:20:00,41.06,41.15,41.0,41.03,196490.0,40.3002,40.3885,40.2413,40.2708,196490.0
2018-09-04 10:30:00,41.05,41.13,40.93,41.13,138435.0,40.2904,40.3689,40.1726,40.3689,138435.0
2018-09-04 10:40:00,41.13,41.34,41.04,41.26,305313.0,40.3689,40.575,40.2806,40.4965,305313.0
2018-09-04 10:50:00,41.27,41.27,41.07,41.08,85908.0,40.5063,40.5063,40.31,40.3198,85908.0
2018-09-04 11:00:00,41.07,41.18,41.02,41.04,58162.0,40.31,40.418,40.261,40.2806,58162.0
2018-09-04 11:10:00,41.04,41.06,40.95,41.02,83002.0,40.2806,40.3002,40.1922,40.261,83002.0
2018-09-04 11:20:00,41.02,41.14,40.99,41.12,85143.0,40.261,40.3787,40.2315,40.3591,85143.0
2018-09-04 11:30:00,41.11,41.24,41.09,41.15,137734.0,40.3493,40.4769,40.3297,40.3885,137734.0
2018-09-04 11:40:00,41.15,41.18,41.06,41.11,162772.0,40.3885,40.418,40.3002,40.3493,162772.0
2018-09-04 11:50:00,41.1,41.2,41.09,41.16,107515.0,40.3395,40.4376,40.3297,40.3984,107515.0
2018-09-04 12:00:00,41.16,41.18,41.09,41.12,60579.0,40.3984,40.418,40.3297,40.3591,60579.0
2018-09-04 12:10:00,41.12,41.13,41.07,41.1,45854.0,40.3591,40.3689,40.31,40.3395,45854.0
2018-09-04 12:20:00,41.1,41.11,40.99,41.03,75996.0,40.3395,40.3493,40.2315,40.2708,75996.0
2018-09-04 12:30:00,41.04,41.04,40.91,40.92,99715.0,40.2806,40.2806,40.153,40.1628,99715.0
2018-09-04 12:40:00,40.92,41.04,40.92,40.97,52447.0,40.1628,40.2806,40.1628,40.2119,52447.0
2018-09-04 12:50:00,40.96,41.0,40.87,40.87,33883.0,40.2021,40.2413,40.1137,40.1137,33883.0
2018-09-04 13:00:00,40.88,40.92,40.84,40.86,39956.0,40.1235,40.1628,40.0843,40.1039,39956.0
2018-09-04 13:10:00,40.87,40.88,40.81,40.87,26829.0,40.1137,40.1235,40.0548,40.1137,26829.0
2018-09-04 13:20:00,40.87,40.87,40.7,40.72,70228.0,40.1137,40.1137,39.9469,39.9665,70228.0
2018-09-04 13:30:00,40.73,40.78,40.59,40.59,79225.0,39.9763,40.0254,39.8389,39.8389,79225.0
2018-09-04 13:40:00,40.59,40.63,40.5,40.52,84173.0,39.8389,39.8782,39.7506,39.7702,84173.0
2018-09-04 13:50:00,40.52,40.6,40.5,40.5,71472.0,39.7702,39.8487,39.7506,39.7506,71472.0
2018-09-04 14:00:00,40.5,40.57,40.46,40.51,70621.0,39.7506,39.8193,39.7113,39.7604,70621.0
2018-09-04 14:10:00,40.52,40.59,40.51,40.56,47391.0,39.7702,39.8389,39.7604,39.8095,47391.0
2018-09-04 14:20:00,40.57,40.65,40.53,40.59,98143.0,39.8193,39.8978,39.78,39.8389,98143.0
2018-09-04 14:30:00,40.58,40.61,40.53,40.6,76404.0,39.8291,39.8585,39.78,39.8487,76404.0
2018-09-04 14:40:00,40.59,40.64,40.53,40.54,102283.0,39.8389,39.888,39.78,39.7898,102283.0
2018-09-04 14:50:00,40.55,40.6,40.52,40.55,115361.0,39.7997,39.8487,39.7702,39.7997,115361.0
2018-09-04 15:00:00,40.56,40.6,40.51,40.59,102272.0,39.8095,39.8487,39.7604,39.8389,102272.0
2018-09-04 15:10:00,40.58,40.6,40.55,40.58,98600.0,39.8291,39.8487,39.7997,39.8291,98600.0
2018-09-04 15:20:00,40.59,40.61,40.54,40.55,177412.0,39.8389,39.8585,39.7898,39.7997,177412.0
2018-09-04 15:30:00,40.55,40.63,40.54,40.57,135868.0,39.7997,39.8782,39.7898,39.8193,135868.0
2018-09-04 15:40:00,40.57,40.57,40.48,40.51,162986.0,39.8193,39.8193,39.7309,39.7604,162986.0
2018-09-04 15:50:00,40.52,40.81,40.51,40.78,1112804.0,39.7702,40.0548,39.7604,40.0254,1112804.0
2018-09-05 09:30:00,40.81,41.37,40.75,41.14,451302.0,40.0548,40.6045,39.996,40.3787,451302.0
2018-09-05 09:40:00,41.13,41.2,40.93,41.12,238146.0,40.3689,40.4376,40.1726,40.3591,238146.0
2018-09-05 09:50:00,41.13,41.23,41.0,41.09,298354.0,40.3689,40.4671,40.2413,40.3297,298354.0
2018-09-05 10:00:00,41.09,41.12,40.94,41.1,230195.0,40.3297,40.3591,40.1824,40.3395,230195.0
2018-09-05 10:10:00,41.09,41.1,40.4,40.4,323151.0,40.3297,40.3395,39.6524,39.6524,323151.0
2018-09-05 10:20:00,40.42,40.43,40.08,40.26,450140.0,39.6721,39.6819,39.3383,39.515,450140.0
2018-09-05 10:30:00,40.25,40.27,38.88,39.32,723647.0,39.5052,39.5248,38.1606,38.5924,723647.0
2018-09-05 10:40:00,39.32,39.6,39.26,39.43,289933.0,38.5924,38.8672,38.5335,38.7004,289933.0
2018-09-05 10:50:00,39.45,39.46,39.18,39.2,242924.0,38.72,38.7298,38.455,38.4746,242924.0
2018-09-05 11:00:00,39.2,39.29,38.99,39.09,250346.0,38.4746,38.563,38.2685,38.3667,250346.0
2018-09-05 11:10:00,39.09,39.22,38.95,39.08,269228.0,38.3667,38.4943,38.2293,38.3569,269228.0
2018-09-05 11:20:00,39.07,39.41,39.07,39.4,213884.0,38.347,38.6807,38.347,38.6709,213884.0
2018-09-05 11:30:00,39.4,39.63,39.31,39.53,238718.0,38.6709,38.8967,38.5826,38.7985,238718.0
2018-09-05 11:40:00,39.54,39.54,39.4,39.5,193007.0,38.8083,38.8083,38.6709,38.7691,193007.0
2018-09-05 11:50:00,39.49,39.58,39.3,39.31,275103.0,38.7593,38.8476,38.5728,38.5826,275103.0
2018-09-05 12:00:00,39.3,39.46,39.3,39.38,68536.0,38.5728,38.7298,38.5728,38.6513,68536.0
2018-09-05 12:10:00,39.38,39.48,39.36,39.47,72893.0,38.6513,38.7495,38.6317,38.7396,72893.0
2018-09-05 12:20:00,39.47,39.55,39.45,39.47,103265.0,38.7396,38.8182,38.72,38.7396,103265.0
2018-09-05 12:30:00,39.48,39.55,39.45,39.55,65354.0,38.7495,38.8182,38.72,38.8182,65354.0
2018-09-05 12:40:00,39.55,39.55,39.48,39.5,77621.0,38.8182,38.8182,38.7495,38.7691,77621.0
2018-09-05 12:50:00,39.5,39.52,39.45,39.49,111769.0,38.7691,38.7887,38.72,38.7593,111769.0
2018-09-05 13:00:00,39.49,39.57,39.46,39.55,136547.0,38.7593,38.8378,38.7298,38.8182,136547.0
2018-09-05 13:10:00,39.55,39.55,39.44,39.46,87858.0,38.8182,38.8182,38.7102,38.7298,87858.0
2018-09-05 13:20:00,39.45,39.55,39.35,39.5,250993.0,38.72,38.8182,38.6219,38.7691,250993.0
2018-09-05 13:30:00,39.5,39.74,39.5,39.6,221785.0,38.7691,39.0046,38.7691,38.8672,221785.0
2018-09-05 13:40:00,39.59,39.6,39.41,39.5,127092.0,38.8574,38.8672,38.6807,38.7691,127092.0
2018-09-05 13:50:00,39.49,39.53,39.48,39.49,72775.0,38.7593,38.7985,38.7495,38.7593,72775.0
2018-09-05 14:00:00,39.5,39.57,39.49,39.54,108234.0,38.7691,38.8378,38.7593,38.8083,108234.0
2018-09-05 14:10:00,39.54,39.62,39.49,39.62,144389.0,38.8083,38.8869,38.7593,38.8869,144389.0
2018-09-05 14:20:00,39.62,39.64,39.59,39.61,98935.0,38.8869,38.9065,38.8574,38.877,98935.0
2018-09-05 14:30:00,39.61,39.69,39.58,39.61,128699.0,38.877,38.9556,38.8476,38.877,128699.0
2018-09-05 14:40:00,39.6,39.62,39.52,39.57,151416.0,38.8672,38.8869,38.7887,38.8378,151416.0
2018-09-05 14:50:00,39.57,39.62,39.54,39.55,125227.0,38.8378,38.8869,38.8083,38.8182,125227.0
2018-09-05 15:00:00,39.56,39.59,39.51,39.59,84724.0,38.828,38.8574,38.7789,38.8574,84724.0
2018-09-05 15:10:00,39.59,39.6,39.52,39.55,106927.0,38.8574,38.8672,38.7887,38.8182,106927.0
2018-09-05 15:20:00,39.55,39.56,39.5,39.54,153171.0,38.8182,38.828,38.7691,38.8083,153171.0
2018-09-05 15:30:00,39.55,39.72,39.54,39.68,177992.0,38.8182,38.985,38.8083,38.9457,177992.0
2018-09-05 15:40:00,39.69,39.69,39.51,39.51,277199.0,38.9556,38.9556,38.7789,38.7789,277199.0
2018-09-05 15:50:00,39.51,39.66,39.51,39.66,726888.0,38.7789,38.9261,38.7789,38.9261,726888.0
2018-09-06 09:30:00,39.48,39.69,39.32,39.49,246028.0,38.7495,38.9556,38.5924,38.7593,246028.0
2018-09-06 09:40:00,39.5,39.67,39.38,39.58,121420.0,38.7691,38.9359,38.6513,38.8476,121420.0
2018-09-06 09:50:00,39.57,39.58,39.35,39.44,170090.0,38.8378,38.8476,38.6219,38.7102,170090.0
2018-09-06 10:00:00,39.45,39.47,39.06,39.1,161084.0,38.72,38.7396,38.3372,38.3765,161084.0
2018-09-06 10:10:00,39.09,39.1,38.85,38.96,180872.0,38.3667,38.3765,38.1311,38.2391,180872.0
2018-09-06 10:20:00,38.96,39.07,38.91,38.99,148122.0,38.2391,38.347,38.19,38.2685,148122.0
2018-09-06 10:30:00,38.99,39.05,38.92,39.02,104555.0,38.2685,38.3274,38.1998,38.298,104555.0
2018-09-06 10:40:00,39.02,39.15,38.96,38.99,84321.0,38.298,38.4256,38.2391,38.2685,84321.0
2018-09-06 10:50:00,38.99,39.12,38.99,39.03,71850.0,38.2685,38.3961,38.2685,38.3078,71850.0
2018-09-06 11:00:00,39.02,39.03,38.78,38.81,144852.0,38.298,38.3078,38.0624,38.0918,144852.0
2018-09-06 11:10:00,38.81,38.84,38.61,38.74,126752.0,38.0918,38.1213,37.8955,38.0231,126752.0
2018-09-06 11:20:00,38.74,38.85,38.7,38.7,108377.0,38.0231,38.1311,37.9839,37.9839,108377.0
2018-09-06 11:30:00,38.7,38.77,38.64,38.68,120622.0,37.9839,38.0526,37.925,37.9643,120622.0
2018-09-06 11:40:00,38.68,38.72,38.63,38.7,128251.0,37.9643,38.0035,37.9152,37.9839,128251.0
2018-09-06 11:50:00,38.7,38.76,38.6,38.61,177225.0,37.9839,38.0428,37.8857,37.8955,177225.0
2018-09-06 12:00:00,38.61,38.64,38.5,38.6,93434.0,37.8955,37.925,37.7876,37.8857,93434.0
2018-09-06 12:10:00,38.61,38.61,38.43,38.46,120755.0,37.8955,37.8955,37.7189,37.7483,120755.0
2018-09-06 12:20:00,38.46,38.49,38.43,38.45,56230.0,37.7483,37.7778,37.7189,37.7385,56230.0
2018-09-06 12:30:00,38.45,38.45,38.24,38.39,136532.0,37.7385,37.7385,37.5324,37.6796,136532.0
2018-09-06 12:40:00,38.39,38.52,38.38,38.48,117544.0,37.6796,37.8072,37.6698,37.768,117544.0
2018-09-06 12:50:00,38.48,38.49,38.38,38.39,72402.0,37.768,37.7778,37.6698,37.6796,72402.0
2018-09-06 13:00:00,38.38,38.48,38.28,38.41,87305.0,37.6698,37.768,37.5717,37.6993,87305.0
2018-09-06 13:10:00,38.41,38.47,38.36,38.47,49404.0,37.6993,37.7581,37.6502,37.7581,49404.0
2018-09-06 13:20:00,38.48,38.52,38.46,38.47,98651.0,37.768,37.8072,37.7483,37.7581,98651.0
2018-09-06 13:30:00,38.47,38.58,38.4,38.57,60743.0,37.7581,37.8661,37.6894,37.8563,60743.0
2018-09-06 13:40:00,38.57,38.66,38.56,38.57,92972.0,37.8563,37.9446,37.8465,37.8563,92972.0
2018-09-06 13:50:00,38.56,38.57,38.49,38.52,60354.0,37.8465,37.8563,37.7778,37.8072,60354.0
2018-09-06 14:00:00,38.52,38.61,38.49,38.5,57087.0,37.8072,37.8955,37.7778,37.7876,57087.0
2018-09-06 14:10:00,38.49,38.63,38.49,38.56,81343.0,37.7778,37.9152,37.7778,37.8465,81343.0
2018-09-06 14:20:00,38.56,38.56,38.43,38.49,75542.0,37.8465,37.8465,37.7189,37.7778,75542.0
2018-09-06 14:30:00,38.49,38.54,38.46,38.54,55772.0,37.7778,37.8268,37.7483,37.8268,55772.0
2018-09-06 14:40:00,38.53,38.55,38.44,38.45,68667.0,37.817,37.8367,37.7287,37.7385,68667.0
2018-09-06 14:50:00,38.45,38.52,38.42,38.5,189551.0,37.7385,37.8072,37.7091,37.7876,189551.0
2018-09-06 15:00:00,38.49,38.71,38.49,38.7,141241.0,37.7778,37.9937,37.7778,37.9839,141241.0
2018-09-06 15:10:00,38.7,38.7,38.53,38.55,352582.0,37.9839,37.9839,37.817,37.8367,352582.0
2018-09-06 15:20:00,38.55,38.57,38.42,38.45,98476.0,37.8367,37.8563,37.7091,37.7385,98476.0
2018-09-06 15:30:00,38.46,38.52,38.43,38.52,172774.0,37.7483,37.8072,37.7189,37.8072,172774.0
2018-09-06 15:40:00,38.52,38.62,38.5,38.58,376763.0,37.8072,37.9054,37.7876,37.8661,376763.0
2018-09-06 15:50:00,38.57,38.67,38.47,38.48,917914.0,37.8563,37.9544,37.7581,37.768,917914.0
2018-09-07 09:30:00,38.31,38.61,38.16,38.51,234615.0,37.6011,37.8955,37.4539,37.7974,234615.0
2018-09-07 09:40:00,38.49,38.84,38.45,38.73,232302.0,37.7778,38.1213,37.7385,38.0133,232302.0
2018-09-07 09:50:00,38.72,38.88,38.67,38.67,113056.0,38.0035,38.1606,37.9544,37.9544,113056.0
2018-09-07 10:00:00,38.68,38.99,38.62,38.99,132075.0,37.9643,38.2685,37.9054,38.2685,132075.0
2018-09-07 10:10:00,38.97,39.04,38.9,39.04,136537.0,38.2489,38.3176,38.1802,38.3176,136537.0
2018-09-07 10:20:00,39.03,39.23,39.02,39.2,147059.0,38.3078,38.5041,38.298,38.4746,147059.0
2018-09-07 10:30:00,39.22,39.27,39.07,39.12,193970.0,38.4943,38.5433,38.347,38.3961,193970.0
2018-09-07 10:40:00,39.13,39.22,39.06,39.18,45123.0,38.4059,38.4943,38.3372,38.455,45123.0
2018-09-07 10:50:00,39.18,39.19,39.11,39.12,41673.0,38.455,38.4648,38.3863,38.3961,41673.0
2018-09-07 11:00:00,39.11,39.19,39.02,39.04,55448.0,38.3863,38.4648,38.298,38.3176,55448.0
2018-09-07 11:10:00,39.04,39.04,38.9,38.91,63893.0,38.3176,38.3176,38.1802,38.19,63893.0
2018-09-07 11:20:00,38.91,38.94,38.78,38.87,145125.0,38.19,38.2194,38.0624,38.1507,145125.0
2018-09-07 11:30:00,38.86,38.97,38.82,38.92,96530.0,38.1409,38.2489,38.1017,38.1998,96530.0
2018-09-07 11:40:00,38.92,38.93,38.68,38.73,76870.0,38.1998,38.2096,37.9643,38.0133,76870.0
2018-09-07 11:50:00,38.73,38.79,38.63,38.68,58123.0,38.0133,38.0722,37.9152,37.9643,58123.0
2018-09-07 12:00:00,38.68,38.73,38.41,38.44,87114.0,37.9643,38.0133,37.6993,37.7287,87114.0
2018-09-07 12:10:00,38.45,38.58,38.45,38.45,48355.0,37.7385,37.8661,37.7385,37.7385,48355.0
2018-09-07 12:20:00,38.47,38.52,38.38,38.4,54024.0,37.7581,37.8072,37.6698,37.6894,54024.0
2018-09-07 12:30:00,38.39,38.47,38.27,38.34,94940.0,37.6796,37.7581,37.5618,37.6305,94940.0
2018-09-07 12:40:00,38.33,38.33,38.17,38.32,74556.0,37.6207,37.6207,37.4637,37.6109,74556.0
2018-09-07 12:50:00,38.33,38.38,38.29,38.35,36756.0,37.6207,37.6698,37.5815,37.6404,36756.0
2018-09-07 13:00:00,38.34,38.35,38.22,38.24,48637.0,37.6305,37.6404,37.5128,37.5324,48637.0
2018-09-07 13:10:00,38.24,38.27,38.17,38.23,53697.0,37.5324,37.5618,37.4637,37.5226,53697.0
2018-09-07 13:20:00,38.22,38.32,38.21,38.26,39732.0,37.5128,37.6109,37.503,37.552,39732.0
2018-09-07 13:30:00,38.26,38.33,38.24,38.24,49554.0,37.552,37.6207,37.5324,37.5324,49554.0
2018-09-07 13:40:00,38.24,38.27,38.2,38.21,61576.0,37.5324,37.5618,37.4931,37.503,61576.0
2018-09-07 13:50:00,38.2,38.23,38.16,38.18,51516.0,37.4931,37.5226,37.4539,37.4735,51516.0
2018-09-07 14:00:00,38.18,38.21,38.15,38.16,49143.0,37.4735,37.503,37.4441,37.4539,49143.0
2018-09-07 14:10:00,38.16,38.35,38.15,38.25,57503.0,37.4539,37.6404,37.4441,37.5422,57503.0
2018-09-07 14:20:00,38.24,38.36,38.22,38.35,83142.0,37.5324,37.6502,37.5128,37.6404,83142.0
2018-09-07 14:30:00,38.36,38.45,38.36,38.44,96813.0,37.6502,37.7385,37.6502,37.7287,96813.0
2018-09-07 14:40:00,38.44,38.52,38.39,38.52,119166.0,37.7287,37.8072,37.6796,37.8072,119166.0
2018-09-07 14:50:00,38.52,38.56,38.46,38.56,88625.0,37.8072,37.8465,37.7483,37.8465,88625.0
2018-09-07 15:00:00,38.55,38.61,38.55,38.61,128434.0,37.8367,37.8955,37.8367,37.8955,128434.0
2018-09-07 15:10:00,38.61,38.7,38.6,38.66,184999.0,37.8955,37.9839,37.8857,37.9446,184999.0
2018-09-07 15:20:00,38.66,38.7,38.51,38.54,113641.0,37.9446,37.9839,37.7974,37.8268,113641.0
2018-09-07 15:30:00,38.53,38.56,38.4,38.46,124376.0,37.817,37.8465,37.6894,37.7483,124376.0
2018-09-07 15:40:00,38.45,38.47,38.37,38.41,146957.0,37.7385,37.7581,37.66,37.6993,146957.0
2018-09-07 15:50:00,38.41,38.45,38.32,38.45,349121.0,37.6993,37.7385,37.6109,37.7385,349121.0
2018-09-10 09:30:00,38.66,38.9,38.49,38.89,417247.0,37.9446,38.1802,37.7778,38.1704,417247.0
2018-09-10 09:40:00,38.9,39.03,38.75,39.0,122921.0,38.1802,38.3078,38.033,38.2783,122921.0
2018-09-10 09:50:00,39.01,39.06,38.94,39.01,81764.0,38.2881,38.3372,38.2194,38.2881,81764.0
2018-09-10 10:00:00,39.02,39.08,38.99,39.04,80627.0,38.298,38.3569,38.2685,38.3176,80627.0
2018-09-10 10:10:00,39.04,39.08,38.95,39.07,106449.0,38.3176,38.3569,38.2293,38.347,106449.0
2018-09-10 10:20:00,39.06,39.08,38.99,39.05,50786.0,38.3372,38.3569,38.2685,38.3274,50786.0
2018-09-10 10:30:00,39.06,39.14,39.04,39.12,66149.0,38.3372,38.4157,38.3176,38.3961,66149.0
2018-09-10 10:40:00,39.11,39.17,39.08,39.17,62074.0,38.3863,38.4452,38.3569,38.4452,62074.0
2018-09-10 10:50:00,39.18,39.28,39.17,39.22,188213.0,38.455,38.5532,38.4452,38.4943,188213.0
2018-09-10 11:00:00,39.21,39.34,39.19,39.34,119131.0,38.4844,38.612,38.4648,38.612,119131.0
2018-09-10 11:10:00,39.32,39.37,39.26,39.28,66367.0,38.5924,38.6415,38.5335,38.5532,66367.0
2018-09-10 11:20:00,39.28,39.29,39.21,39.29,27399.0,38.5532,38.563,38.4844,38.563,27399.0
2018-09-10 11:30:00,39.28,39.28,39.19,39.22,41037.0,38.5532,38.5532,38.4648,38.4943,41037.0
2018-09-10 11:40:00,39.21,39.25,39.15,39.24,46016.0,38.4844,38.5237,38.4256,38.5139,46016.0
2018-09-10 11:50:00,39.25,39.29,39.19,39.21,34107.0,38.5237,38.563,38.4648,38.4844,34107.0
2018-09-10 12:00:00,39.22,39.26,39.22,39.25,17131.0,38.4943,38.5335,38.4943,38.5237,17131.0
2018-09-10 12:10:00,39.24,39.28,39.22,39.24,35476.0,38.5139,38.5532,38.4943,38.5139,35476.0
2018-09-10 12:20:00,39.24,39.29,39.2,39.23,20896.0,38.5139,38.563,38.4746,38.5041,20896.0
2018-09-10 12:30:00,39.24,39.29,39.17,39.17,39276.0,38.5139,38.563,38.4452,38.4452,39276.0
2018-09-10 12:40:00,39.18,39.29,39.17,39.24,80683.0,38.455,38.563,38.4452,38.5139,80683.0
2018-09-10 12:50:00,39.24,39.24,39.19,39.23,17882.0,38.5139,38.5139,38.4648,38.5041,17882.0
2018-09-10 13:00:00,39.23,39.3,39.23,39.27,26987.0,38.5041,38.5728,38.5041,38.5433,26987.0
2018-09-10 13:10:00,39.27,39.27,39.21,39.22,24994.0,38.5433,38.5433,38.4844,38.4943,24994.0
2018-09-10 13:20:00,39.22,39.22,39.19,39.22,76040.0,38.4943,38.4943,38.4648,38.4943,76040.0
2018-09-10 13:30:00,39.21,39.28,39.21,39.26,23177.0,38.4844,38.5532,38.4844,38.5335,23177.0
2018-09-10 13:40:00,39.26,39.32,39.24,39.27,25788.0,38.5335,38.5924,38.5139,38.5433,25788.0
2018-09-10 13:50:00,39.27,39.36,39.27,39.35,22644.0,38.5433,38.6317,38.5433,38.6219,22644.0
2018-09-10 14:00:00,39.36,39.43,39.35,39.4,74325.0,38.6317,38.7004,38.6219,38.6709,74325.0
2018-09-10 14:10:00,39.41,39.44,39.41,39.44,194916.0,38.6807,38.7102,38.6807,38.7102,194916.0
2018-09-10 14:20:00,39.44,39.44,39.4,39.41,37276.0,38.7102,38.7102,38.6709,38.6807,37276.0
2018-09-10 14:30:00,39.41,39.43,39.4,39.42,32697.0,38.6807,38.7004,38.6709,38.6906,32697.0
2018-09-10 14:40:00,39.41,39.47,39.39,39.44,39104.0,38.6807,38.7396,38.6611,38.7102,39104.0
2018-09-10 14:50:00,39.43,39.46,39.41,39.44,42302.0,38.7004,38.7298,38.6807,38.7102,42302.0
2018-09-10 15:00:00,39.44,39.49,39.43,39.47,42432.0,38.7102,38.7593,38.7004,38.7396,42432.0
2018-09-10 15:10:00,39.47,39.48,39.43,39.45,40640.0,38.7396,38.7495,38.7004,38.72,40640.0
2018-09-10 15:20:00,39.44,39.49,39.42,39.47,52520.0,38.7102,38.7593,38.6906,38.7396,52520.0
2018-09-10 15:30:00,39.46,39.49,39.44,39.45,111929.0,38.7298,38.7593,38.7102,38.72,111929.0
2018-09-10 15:40:00,39.44,39.46,39.39,39.41,119824.0,38.7102,38.7298,38.6611,38.6807,119824.0
2018-09-10 15:50:00,39.41,39.45,39.35,39.44,356022.0,38.6807,38.72,38.6219,38.7102,356022.0
2018-09-11 09:30:00,39.33,39.53,39.06,39.48,213618.0,38.6022,38.7985,38.3372,38.7495,213618.0
2018-09-11 09:40:00,39.51,39.91,39.44,39.89,144429.0,38.7789,39.1715,38.7102,39.1519,144429.0
2018-09-11 09:50:00,39.89,39.92,39.77,39.82,99945.0,39.1519,39.1813,39.0341,39.0832,99945.0
2018-09-11 10:00:00,39.82,39.84,39.65,39.71,86704.0,39.0832,39.1028,38.9163,38.9752,86704.0
2018-09-11 10:10:00,39.7,39.7,39.6,39.7,222740.0,38.9654,38.9654,38.8672,38.9654,222740.0
2018-09-11 10:20:00,39.7,39.75,39.66,39.73,197520.0,38.9654,39.0145,38.9261,38.9948,197520.0
2018-09-11 10:30:00,39.72,39.73,39.59,39.64,107362.0,38.985,38.9948,38.8574,38.9065,107362.0
2018-09-11 10:40:00,39.65,39.73,39.6,39.73,75780.0,38.9163,38.9948,38.8672,38.9948,75780.0
2018-09-11 10:50:00,39.73,39.88,39.73,39.83,104545.0,38.9948,39.142,38.9948,39.093,104545.0
2018-09-11 11:00:00,39.83,39.9,39.77,39.85,88229.0,39.093,39.1617,39.0341,39.1126,88229.0
2018-09-11 11:10:00,39.83,39.88,39.75,39.87,74667.0,39.093,39.142,39.0145,39.1322,74667.0
2018-09-11 11:20:00,39.87,39.9,39.83,39.87,46005.0,39.1322,39.1617,39.093,39.1322,46005.0
2018-09-11 11:30:00,39.87,39.94,39.84,39.84,63531.0,39.1322,39.2009,39.1028,39.1028,63531.0
2018-09-11 11:40:00,39.84,39.94,39.83,39.94,57170.0,39.1028,39.2009,39.093,39.2009,57170.0
2018-09-11 11:50:00,39.94,40.11,39.93,40.03,152384.0,39.2009,39.3678,39.1911,39.2893,152384.0
2018-09-11 12:00:00,40.03,40.06,39.97,40.06,67854.0,39.2893,39.3187,39.2304,39.3187,67854.0
2018-09-11 12:10:00,40.05,40.08,39.93,40.02,77108.0,39.3089,39.3383,39.1911,39.2795,77108.0
2018-09-11 12:20:00,40.01,40.02,39.95,40.0,88490.0,39.2696,39.2795,39.2108,39.2598,88490.0
2018-09-11 12:30:00,40.0,40.06,40.0,40.06,82891.0,39.2598,39.3187,39.2598,39.3187,82891.0
2018-09-11 12:40:00,40.06,40.06,40.0,40.02,38507.0,39.3187,39.3187,39.2598,39.2795,38507.0
2018-09-11 12:50:00,40.02,40.1,40.01,40.08,74784.0,39.2795,39.358,39.2696,39.3383,74784.0
2018-09-11 13:00:00,40.08,40.09,39.91,39.95,40157.0,39.3383,39.3482,39.1715,39.2108,40157.0
2018-09-11 13:10:00,39.96,40.0,39.9,39.95,27379.0,39.2206,39.2598,39.1617,39.2108,27379.0
2018-09-11 13:20:00,39.94,40.0,39.9,40.0,25478.0,39.2009,39.2598,39.1617,39.2598,25478.0
2018-09-11 13:30:00,39.99,40.01,39.98,39.99,40449.0,39.25,39.2696,39.2402,39.25,40449.0
2018-09-11 13:40:00,40.0,40.05,39.98,40.0,44517.0,39.2598,39.3089,39.2402,39.2598,44517.0
2018-09-11 13:50:00,40.0,40.04,39.98,40.0,40476.0,39.2598,39.2991,39.2402,39.2598,40476.0
2018-09-11 14:00:00,40.01,40.05,39.99,40.01,44283.0,39.2696,39.3089,39.25,39.2696,44283.0
2018-09-11 14:10:00,40.02,40.08,40.01,40.04,28406.0,39.2795,39.3383,39.2696,39.2991,28406.0
2018-09-11 14:20:00,40.04,40.08,40.03,40.06,41552.0,39.2991,39.3383,39.2893,39.3187,41552.0
2018-09-11 14:30:00,40.06,40.15,40.06,40.14,111926.0,39.3187,39.4071,39.3187,39.3972,111926.0
2018-09-11 14:40:00,40.14,40.22,40.1,40.15,77262.0,39.3972,39.4758,39.358,39.4071,77262.0
2018-09-11 14:50:00,40.16,40.17,40.11,40.14,60774.0,39.4169,39.4267,39.3678,39.3972,60774.0
2018-09-11 15:00:00,40.14,40.2,40.1,40.17,56456.0,39.3972,39.4561,39.358,39.4267,56456.0
2018-09-11 15:10:00,40.17,40.23,40.13,40.16,91307.0,39.4267,39.4856,39.3874,39.4169,91307.0
2018-09-11 15:20:00,40.16,40.21,40.1,40.1,103209.0,39.4169,39.4659,39.358,39.358,103209.0
2018-09-11 15:30:00,40.1,40.22,40.07,40.22,151826.0,39.358,39.4758,39.3285,39.4758,151826.0
2018-09-11 15:40:00,40.22,40.26,40.16,40.25,209540.0,39.4758,39.515,39.4169,39.5052,209540.0
2018-09-11 15:50:00,40.24,40.31,40.17,40.19,653853.0,39.4954,39.5641,39.4267,39.4463,653853.0
2018-09-12 09:30:00,40.26,40.39,40.02,40.35,223540.0,39.515,39.6426,39.2795,39.6034,223540.0
2018-09-12 09:40:00,40.34,40.41,40.14,40.18,108558.0,39.5935,39.6622,39.3972,39.4365,108558.0
2018-09-12 09:50:00,40.2,40.22,40.02,40.19,154773.0,39.4561,39.4758,39.2795,39.4463,154773.0
2018-09-12 10:00:00,40.2,40.28,40.1,40.15,77106.0,39.4561,39.5346,39.358,39.4071,77106.0
2018-09-12 10:10:00,40.16,40.16,39.84,39.93,145523.0,39.4169,39.4169,39.1028,39.1911,145523.0
2018-09-12 10:20:00,39.93,39.94,39.78,39.94,133362.0,39.1911,39.2009,39.0439,39.2009,133362.0
2018-09-12 10:30:00,39.94,40.07,39.79,39.9,110756.0,39.2009,39.3285,39.0537,39.1617,110756.0
2018-09-12 10:40:00,39.89,39.93,39.72,39.75,73390.0,39.1519,39.1911,38.985,39.0145,73390.0
2018-09-12 10:50:00,39.74,39.82,39.73,39.8,59766.0,39.0046,39.0832,38.9948,39.0635,59766.0
2018-09-12 11:00:00,39.8,39.82,39.6,39.61,68081.0,39.0635,39.0832,38.8672,38.877,68081.0
2018-09-12 11:10:00,39.61,39.77,39.53,39.75,109663.0,38.877,39.0341,38.7985,39.0145,109663.0
2018-09-12 11:20:00,39.75,39.83,39.71,39.75,44294.0,39.0145,39.093,38.9752,39.0145,44294.0
2018-09-12 11:30:00,39.76,39.82,39.58,39.62,203687.0,39.0243,39.0832,38.8476,38.8869,203687.0
2018-09-12 11:40:00,39.62,39.72,39.52,39.58,323955.0,38.8869,38.985,38.7887,38.8476,323955.0
2018-09-12 11:50:00,39.58,39.59,39.47,39.54,114234.0,38.8476,38.8574,38.7396,38.8083,114234.0
2018-09-12 12:00:00,39.55,39.74,39.54,39.67,139703.0,38.8182,39.0046,38.8083,38.9359,139703.0
2018-09-12 12:10:00,39.67,39.78,39.65,39.76,53236.0,38.9359,39.0439,38.9163,39.0243,53236.0
2018-09-12 12:20:00,39.76,39.83,39.73,39.82,41190.0,39.0243,39.093,38.9948,39.0832,41190.0
2018-09-12 12:30:00,39.81,39.83,39.72,39.74,41090.0,39.0733,39.093,38.985,39.0046,41090.0
2018-09-12 12:40:00,39.75,39.81,39.75,39.8,27147.0,39.0145,39.0733,39.0145,39.0635,27147.0
2018-09-12 12:50:00,39.81,39.83,39.75,39.76,45112.0,39.0733,39.093,39.0145,39.0243,45112.0
2018-09-12 13:00:00,39.75,39.79,39.73,39.78,28176.0,39.0145,39.0537,38.9948,39.0439,28176.0
2018-09-12 13:10:00,39.78,39.8,39.72,39.78,24355.0,39.0439,39.0635,38.985,39.0439,24355.0
2018-09-12 13:20:00,39.78,39.81,39.75,39.78,25062.0,39.0439,39.0733,39.0145,39.0439,25062.0
2018-09-12 13:30:00,39.79,39.79,39.74,39.75,35207.0,39.0537,39.0537,39.0046,39.0145,35207.0
2018-09-12 13:40:00,39.75,39.77,39.71,39.73,29384.0,39.0145,39.0341,38.9752,38.9948,29384.0
2018-09-12 13:50:00,39.73,39.75,39.71,39.72,88944.0,38.9948,39.0145,38.9752,38.985,88944.0
2018-09-12 14:00:00,39.73,39.73,39.64,39.65,135444.0,38.9948,38.9948,38.9065,38.9163,135444.0
2018-09-12 14:10:00,39.65,39.67,39.57,39.61,136628.0,38.9163,38.9359,38.8378,38.877,136628.0
2018-09-12 14:20:00,39.62,39.63,39.55,39.55,39470.0,38.8869,38.8967,38.8182,38.8182,39470.0
2018-09-12 14:30:00,39.55,39.63,39.33,39.63,258909.0,38.8182,38.8967,38.6022,38.8967,258909.0
2018-09-12 14:40:00,39.62,39.64,39.47,39.58,237191.0,38.8869,38.9065,38.7396,38.8476,237191.0
2018-09-12 14:50:00,39.59,39.74,39.47,39.48,414296.0,38.8574,39.0046,38.7396,38.7495,414296.0
2018-09-12 15:00:00,39.48,39.53,39.41,39.46,71476.0,38.7495,38.7985,38.6807,38.7298,71476.0
2018-09-12 15:10:00,39.46,39.49,39.38,39.39,211138.0,38.7298,38.7593,38.6513,38.6611,211138.0
2018-09-12 15:20:00,39.4,39.41,39.31,39.33,147226.0,38.6709,38.6807,38.5826,38.6022,147226.0
2018-09-12 15:30:00,39.33,39.38,39.23,39.3,169449.0,38.6022,38.6513,38.5041,38.5728,169449.0
2018-09-12 15:40:00,39.3,39.3,39.24,39.25,489112.0,38.5728,38.5728,38.5139,38.5237,489112.0
2018-09-12 15:50:00,39.26,39.29,39.23,39.25,390744.0,38.5335,38.563,38.5041,38.5237,390744.0
2018-09-13 09:30:00,39.49,39.78,39.42,39.6,175150.0,38.7593,39.0439,38.6906,38.8672,175150.0
2018-09-13 09:40:00,39.59,39.68,39.54,39.66,90876.0,38.8574,38.9457,38.8083,38.9261,90876.0
2018-09-13 09:50:00,39.66,39.71,39.59,39.7,114108.0,38.9261,38.9752,38.8574,38.9654,114108.0
2018-09-13 10:00:00,39.7,39.98,39.67,39.89,185924.0,38.9654,39.2402,38.9359,39.1519,185924.0
2018-09-13 10:10:00,39.89,39.91,39.66,39.79,171620.0,39.1519,39.1715,38.9261,39.0537,171620.0
2018-09-13 10:20:00,39.79,39.8,39.66,39.79,87426.0,39.0537,39.0635,38.9261,39.0537,87426.0
2018-09-13 10:30:00,39.78,39.83,39.74,39.78,92562.0,39.0439,39.093,39.0046,39.0439,92562.0
2018-09-13 10:40:00,39.79,39.98,39.72,39.94,164971.0,39.0537,39.2402,38.985,39.2009,164971.0
2018-09-13 10:50:00,39.95,40.06,39.9,39.91,179501.0,39.2108,39.3187,39.1617,39.1715,179501.0
2018-09-13 11:00:00,39.91,39.91,39.75,39.83,75459.0,39.1715,39.1715,39.0145,39.093,75459.0
2018-09-13 11:10:00,39.83,39.87,39.79,39.87,40144.0,39.093,39.1322,39.0537,39.1322,40144.0
2018-09-13 11:20:00,39.87,39.87,39.78,39.8,51806.0,39.1322,39.1322,39.0439,39.0635,51806.0
2018-09-13 11:30:00,39.8,39.88,39.8,39.84,42236.0,39.0635,39.142,39.0635,39.1028,42236.0
2018-09-13 11:40:00,39.84,39.86,39.66,39.67,58970.0,39.1028,39.1224,38.9261,38.9359,58970.0
2018-09-13 11:50:00,39.67,39.74,39.63,39.72,55875.0,38.9359,39.0046,38.8967,38.985,55875.0
2018-09-13 12:00:00,39.72,39.76,39.67,39.76,47124.0,38.985,39.0243,38.9359,39.0243,47124.0
2018-09-13 12:10:00,39.76,39.85,39.75,39.81,31971.0,39.0243,39.1126,39.0145,39.0733,31971.0
2018-09-13 12:20:00,39.81,39.85,39.76,39.84,51191.0,39.0733,39.1126,39.0243,39.1028,51191.0
2018-09-13 12:30:00,39.84,39.88,39.8,39.88,68333.0,39.1028,39.142,39.0635,39.142,68333.0
2018-09-13 12:40:00,39.89,39.89,39.81,39.84,43388.0,39.1519,39.1519,39.0733,39.1028,43388.0
2018-09-13 12:50:00,39.84,39.85,39.81,39.82,20067.0,39.1028,39.1126,39.0733,39.0832,20067.0
2018-09-13 13:00:00,39.82,39.84,39.72,39.73,63248.0,39.0832,39.1028,38.985,38.9948,63248.0
2018-09-13 13:10:00,39.73,39.77,39.67,39.73,56732.0,38.9948,39.0341,38.9359,38.9948,56732.0
2018-09-13 13:20:00,39.72,39.76,39.7,39.74,41138.0,38.985,39.0243,38.9654,39.0046,41138.0
2018-09-13 13:30:00,39.73,39.76,39.7,39.72,23095.0,38.9948,39.0243,38.9654,38.985,23095.0
2018-09-13 13:40:00,39.72,39.73,39.68,39.71,29702.0,38.985,38.9948,38.9457,38.9752,29702.0
2018-09-13 13:50:00,39.71,39.78,39.7,39.72,144860.0,38.9752,39.0439,38.9654,38.985,144860.0
2018-09-13 14:00:00,39.72,39.76,39.72,39.74,47011.0,38.985,39.0243,38.985,39.0046,47011.0
2018-09-13 14:10:00,39.74,39.75,39.66,39.67,37467.0,39.0046,39.0145,38.9261,38.9359,37467.0
2018-09-13 14:20:00,39.67,39.74,39.67,39.73,38708.0,38.9359,39.0046,38.9359,38.9948,38708.0
2018-09-13 14:30:00,39.74,39.74,39.67,39.72,59721.0,39.0046,39.0046,38.9359,38.985,59721.0
2018-09-13 14:40:00,39.72,39.75,39.7,39.75,44572.0,38.985,39.0145,38.9654,39.0145,44572.0
2018-09-13 14:50:00,39.75,39.78,39.73,39.76,31497.0,39.0145,39.0439,38.9948,39.0243,31497.0
2018-09-13 15:00:00,39.76,39.76,39.59,39.59,158464.0,39.0243,39.0243,38.8574,38.8574,158464.0
2018-09-13 15:10:00,39.59,39.66,39.57,39.66,63450.0,38.8574,38.9261,38.8378,38.9261,63450.0
2018-09-13 15:20:00,39.66,39.69,39.65,39.66,49944.0,38.9261,38.9556,38.9163,38.9261,49944.0
2018-09-13 15:30:00,39.65,39.66,39.54,39.55,117569.0,38.9163,38.9261,38.8083,38.8182,117569.0
2018-09-13 15:40:00,39.55,39.56,39.5,39.55,198799.0,38.8182,38.828,38.7691,38.8182,198799.0
2018-09-13 15:50:00,39.55,39.56,39.45,39.48,489279.0,38.8182,38.828,38.72,38.7495,489279.0
2018-09-14 09:30:00,39.54,39.71,39.32,39.54,134539.0,38.8083,38.9752,38.5924,38.8083,134539.0
2018-09-14 09:40:00,39.52,39.75,39.5,39.66,66920.0,38.7887,39.0145,38.7691,38.9261,66920.0
2018-09-14 09:50:00,39.66,39.78,39.66,39.74,46980.0,38.9261,39.0439,38.9261,39.0046,46980.0
2018-09-14 10:00:00,39.75,39.75,39.56,39.58,58468.0,39.0145,39.0145,38.828,38.8476,58468.0
2018-09-14 10:10:00,39.59,39.69,39.54,39.62,39519.0,38.8574,38.9556,38.8083,38.8869,39519.0
2018-09-14 10:20:00,39.62,39.76,39.61,39.72,36158.0,38.8869,39.0243,38.877,38.985,36158.0
2018-09-14 10:30:00,39.72,39.74,39.56,39.66,56151.0,38.985,39.0046,38.828,38.9261,56151.0
2018-09-14 10:40:00,39.67,39.78,39.64,39.76,65433.0,38.9359,39.0439,38.9065,39.0243,65433.0
2018-09-14 10:50:00,39.76,39.86,39.68,39.8,63388.0,39.0243,39.1224,38.9457,39.0635,63388.0
2018-09-14 11:00:00,39.81,39.86,39.79,39.83,40964.0,39.0733,39.1224,39.0537,39.093,40964.0
2018-09-14 11:10:00,39.85,39.97,39.84,39.92,75757.0,39.1126,39.2304,39.1028,39.1813,75757.0
2018-09-14 11:20:00,39.92,39.97,39.88,39.88,49201.0,39.1813,39.2304,39.142,39.142,49201.0
2018-09-14 11:30:00,39.89,39.93,39.85,39.9,40891.0,39.1519,39.1911,39.1126,39.1617,40891.0
2018-09-14 11:40:00,39.89,39.93,39.86,39.88,37954.0,39.1519,39.1911,39.1224,39.142,37954.0
2018-09-14 11:50:00,39.88,39.95,39.87,39.93,39322.0,39.142,39.2108,39.1322,39.1911,39322.0
2018-09-14 12:00:00,39.93,39.95,39.63,39.68,106609.0,39.1911,39.2108,38.8967,38.9457,106609.0
2018-09-14 12:10:00,39.69,39.75,39.64,39.67,35358.0,38.9556,39.0145,38.9065,38.9359,35358.0
2018-09-14 12:20:00,39.68,39.68,39.61,39.67,39275.0,38.9457,38.9457,38.877,38.9359,39275.0
2018-09-14 12:30:00,39.66,39.67,39.51,39.52,39254.0,38.9261,38.9359,38.7789,38.7887,39254.0
2018-09-14 12:40:00,39.52,39.6,39.52,39.58,33968.0,38.7887,38.8672,38.7887,38.8476,33968.0
2018-09-14 12:50:00,39.57,39.6,39.53,39.58,35060.0,38.8378,38.8672,38.7985,38.8476,35060.0
2018-09-14 13:00:00,39.58,39.58,39.52,39.54,30021.0,38.8476,38.8476,38.7887,38.8083,30021.0
2018-09-14 13:10:00,39.54,39.7,39.53,39.65,47631.0,38.8083,38.9654,38.7985,38.9163,47631.0
2018-09-14 13:20:00,39.66,39.7,39.62,39.68,37493.0,38.9261,38.9654,38.8869,38.9457,37493.0
2018-09-14 13:30:00,39.67,39.72,39.66,39.66,20526.0,38.9359,38.985,38.9261,38.9261,20526.0
2018-09-14 13:40:00,39.67,39.69,39.64,39.68,20794.0,38.9359,38.9556,38.9065,38.9457,20794.0
2018-09-14 13:50:00,39.69,39.69,39.64,39.69,31492.0,38.9556,38.9556,38.9065,38.9556,31492.0
2018-09-14 14:00:00,39.69,39.71,39.67,39.71,22175.0,38.9556,38.9752,38.9359,38.9752,22175.0
2018-09-14 14:10:00,39.71,39.78,39.71,39.75,39519.0,38.9752,39.0439,38.9752,39.0145,39519.0
2018-09-14 14:20:00,39.74,39.77,39.7,39.73,28185.0,39.0046,39.0341,38.9654,38.9948,28185.0
2018-09-14 14:30:00,39.73,39.79,39.73,39.79,30884.0,38.9948,39.0537,38.9948,39.0537,30884.0
2018-09-14 14:40:00,39.78,39.84,39.76,39.84,33943.0,39.0439,39.1028,39.0243,39.1028,33943.0
2018-09-14 14:50:00,39.84,39.87,39.84,39.86,39508.0,39.1028,39.1322,39.1028,39.1224,39508.0
2018-09-14 15:00:00,39.85,39.91,39.76,39.77,70399.0,39.1126,39.1715,39.0243,39.0341,70399.0
2018-09-14 15:10:00,39.77,39.78,39.7,39.72,56123.0,39.0341,39.0439,38.9654,38.985,56123.0
2018-09-14 15:20:00,39.72,39.75,39.7,39.7,41153.0,38.985,39.0145,38.9654,38.9654,41153.0
2018-09-14 15:30:00,39.71,39.75,39.68,39.73,98176.0,38.9752,39.0145,38.9457,38.9948,98176.0
2018-09-14 15:40:00,39.73,39.75,39.69,39.75,146727.0,38.9948,39.0145,38.9556,39.0145,146727.0
2018-09-14 15:50:00,39.75,39.77,39.71,39.74,287378.0,39.0145,39.0341,38.9752,39.0046,287378.0
2018-09-17 09:30:00,39.7,40.07,39.7,39.93,101379.0,38.9654,39.3285,38.9654,39.1911,101379.0
2018-09-17 09:40:00,39.96,39.96,39.77,39.79,85835.0,39.2206,39.2206,39.0341,39.0537,85835.0
2018-09-17 09:50:00,39.79,39.92,39.7,39.9,91805.0,39.0537,39.1813,38.9654,39.1617,91805.0
2018-09-17 10:00:00,39.9,39.98,39.85,39.87,71795.0,39.1617,39.2402,39.1126,39.1322,71795.0
2018-09-17 10:10:00,39.87,40.16,39.87,40.14,133954.0,39.1322,39.4169,39.1322,39.3972,133954.0
2018-09-17 10:20:00,40.14,40.2,40.1,40.2,91411.0,39.3972,39.4561,39.358,39.4561,91411.0
2018-09-17 10:30:00,40.19,40.33,40.17,40.29,162445.0,39.4463,39.5837,39.4267,39.5445,162445.0
2018-09-17 10:40:00,40.3,40.4,40.24,40.4,126346.0,39.5543,39.6524,39.4954,39.6524,126346.0
2018-09-17 10:50:00,40.4,40.5,40.37,40.42,319194.0,39.6524,39.7506,39.623,39.6721,319194.0
2018-09-17 11:00:00,40.41,40.45,40.35,40.43,116632.0,39.6622,39.7015,39.6034,39.6819,116632.0
2018-09-17 11:10:00,40.45,40.49,40.39,40.43,121159.0,39.7015,39.7408,39.6426,39.6819,121159.0
2018-09-17 11:20:00,40.43,40.43,40.37,40.41,60228.0,39.6819,39.6819,39.623,39.6622,60228.0
2018-09-17 11:30:00,40.41,40.46,40.32,40.44,81161.0,39.6622,39.7113,39.5739,39.6917,81161.0
2018-09-17 11:40:00,40.44,40.49,40.37,40.42,258605.0,39.6917,39.7408,39.623,39.6721,258605.0
2018-09-17 11:50:00,40.41,40.44,40.37,40.41,85097.0,39.6622,39.6917,39.623,39.6622,85097.0
2018-09-17 12:00:00,40.41,40.46,40.37,40.41,67176.0,39.6622,39.7113,39.623,39.6622,67176.0
2018-09-17 12:10:00,40.4,40.44,40.38,40.44,69042.0,39.6524,39.6917,39.6328,39.6917,69042.0
2018-09-17 12:20:00,40.44,40.51,40.42,40.51,74368.0,39.6917,39.7604,39.6721,39.7604,74368.0
2018-09-17 12:30:00,40.5,40.52,40.45,40.47,65828.0,39.7506,39.7702,39.7015,39.7211,65828.0
2018-09-17 12:40:00,40.47,40.53,40.46,40.49,60260.0,39.7211,39.78,39.7113,39.7408,60260.0
2018-09-17 12:50:00,40.48,40.51,40.4,40.43,56753.0,39.7309,39.7604,39.6524,39.6819,56753.0
2018-09-17 13:00:00,40.43,40.47,40.4,40.44,41863.0,39.6819,39.7211,39.6524,39.6917,41863.0
2018-09-17 13:10:00,40.45,40.52,40.44,40.49,72784.0,39.7015,39.7702,39.6917,39.7408,72784.0
2018-09-17 13:20:00,40.49,40.51,40.43,40.45,55997.0,39.7408,39.7604,39.6819,39.7015,55997.0
2018-09-17 13:30:00,40.44,40.52,40.43,40.51,50953.0,39.6917,39.7702,39.6819,39.7604,50953.0
2018-09-17 13:40:00,40.51,40.54,40.5,40.52,59209.0,39.7604,39.7898,39.7506,39.7702,59209.0
2018-09-17 13:50:00,40.52,40.55,40.47,40.47,79358.0,39.7702,39.7997,39.7211,39.7211,79358.0
2018-09-17 14:00:00,40.47,40.49,40.45,40.46,28220.0,39.7211,39.7408,39.7015,39.7113,28220.0
2018-09-17 14:10:00,40.46,40.5,40.43,40.5,57736.0,39.7113,39.7506,39.6819,39.7506,57736.0
2018-09-17 14:20:00,40.5,40.54,40.48,40.5,69905.0,39.7506,39.7898,39.7309,39.7506,69905.0
2018-09-17 14:30:00,40.5,40.5,40.41,40.43,83506.0,39.7506,39.7506,39.6622,39.6819,83506.0
2018-09-17 14:40:00,40.42,40.46,40.42,40.44,34961.0,39.6721,39.7113,39.6721,39.6917,34961.0
2018-09-17 14:50:00,40.45,40.53,40.43,40.48,172161.0,39.7015,39.78,39.6819,39.7309,172161.0
2018-09-17 15:00:00,40.48,40.53,40.48,40.52,108205.0,39.7309,39.78,39.7309,39.7702,108205.0
2018-09-17 15:10:00,40.51,40.52,40.48,40.48,90329.0,39.7604,39.7702,39.7309,39.7309,90329.0
2018-09-17 15:20:00,40.48,40.48,40.42,40.45,58006.0,39.7309,39.7309,39.6721,39.7015,58006.0
2018-09-17 15:30:00,40.45,40.5,40.44,40.47,62223.0,39.7015,39.7506,39.6917,39.7211,62223.0
2018-09-17 15:40:00,40.47,40.5,40.37,40.38,148189.0,39.7211,39.7506,39.623,39.6328,148189.0
2018-09-17 15:50:00,40.36,40.39,40.26,40.33,586237.0,39.6132,39.6426,39.515,39.5837,586237.0
2018-09-18 09:30:00,40.36,40.56,40.21,40.37,204229.0,39.6132,39.8095,39.4659,39.623,204229.0
2018-09-18 09:40:00,40.39,40.4,39.98,40.0,118175.0,39.6426,39.6524,39.2402,39.2598,118175.0
2018-09-18 09:50:00,40.0,40.01,39.65,39.84,333701.0,39.2598,39.2696,38.9163,39.1028,333701.0
2018-09-18 10:00:00,39.84,39.85,39.65,39.77,213713.0,39.1028,39.1126,38.9163,39.0341,213713.0
2018-09-18 10:10:00,39.77,39.95,39.75,39.92,107368.0,39.0341,39.2108,39.0145,39.1813,107368.0
2018-09-18 10:20:00,39.92,40.15,39.92,40.14,69856.0,39.1813,39.4071,39.1813,39.3972,69856.0
2018-09-18 10:30:00,40.15,40.22,40.02,40.22,93027.0,39.4071,39.4758,39.2795,39.4758,93027.0
2018-09-18 10:40:00,40.22,40.35,40.19,40.3,94999.0,39.4758,39.6034,39.4463,39.5543,94999.0
2018-09-18 10:50:00,40.29,40.33,40.24,40.3,92985.0,39.5445,39.5837,39.4954,39.5543,92985.0
2018-09-18 11:00:00,40.3,40.33,40.23,40.33,99583.0,39.5543,39.5837,39.4856,39.5837,99583.0
2018-09-18 11:10:00,40.33,40.4,40.3,40.37,75777.0,39.5837,39.6524,39.5543,39.623,75777.0
2018-09-18 11:20:00,40.38,40.42,40.3,40.34,51530.0,39.6328,39.6721,39.5543,39.5935,51530.0
2018-09-18 11:30:00,40.35,40.4,40.29,40.4,104635.0,39.6034,39.6524,39.5445,39.6524,104635.0
2018-09-18 11:40:00,40.4,40.5,40.4,40.43,102405.0,39.6524,39.7506,39.6524,39.6819,102405.0
2018-09-18 11:50:00,40.43,40.43,40.36,40.38,64273.0,39.6819,39.6819,39.6132,39.6328,64273.0
2018-09-18 12:00:00,40.39,40.5,40.39,40.5,84803.0,39.6426,39.7506,39.6426,39.7506,84803.0
2018-09-18 12:10:00,40.49,40.62,40.49,40.5,90603.0,39.7408,39.8684,39.7408,39.7506,90603.0
2018-09-18 12:20:00,40.51,40.6,40.51,40.59,99359.0,39.7604,39.8487,39.7604,39.8389,99359.0
2018-09-18 12:30:00,40.59,40.74,40.59,40.72,68690.0,39.8389,39.9861,39.8389,39.9665,68690.0
2018-09-18 12:40:00,40.73,40.81,40.71,40.75,182129.0,39.9763,40.0548,39.9567,39.996,182129.0
2018-09-18 12:50:00,40.75,40.77,40.62,40.65,85986.0,39.996,40.0156,39.8684,39.8978,85986.0
2018-09-18 13:00:00,40.66,40.71,40.65,40.67,56498.0,39.9076,39.9567,39.8978,39.9174,56498.0
2018-09-18 13:10:00,40.67,40.67,40.62,40.64,42587.0,39.9174,39.9174,39.8684,39.888,42587.0
2018-09-18 13:20:00,40.64,40.65,40.54,40.56,56152.0,39.888,39.8978,39.7898,39.8095,56152.0
2018-09-18 13:30:00,40.57,40.67,40.49,40.66,110586.0,39.8193,39.9174,39.7408,39.9076,110586.0
2018-09-18 13:40:00,40.66,40.68,40.63,40.64,89282.0,39.9076,39.9272,39.8782,39.888,89282.0
2018-09-18 13:50:00,40.64,40.65,40.59,40.59,73033.0,39.888,39.8978,39.8389,39.8389,73033.0
2018-09-18 14:00:00,40.59,40.62,40.58,40.58,70426.0,39.8389,39.8684,39.8291,39.8291,70426.0
2018-09-18 14:10:00,40.59,40.61,40.57,40.57,45855.0,39.8389,39.8585,39.8193,39.8193,45855.0
2018-09-18 14:20:00,40.58,40.69,40.55,40.66,118408.0,39.8291,39.9371,39.7997,39.9076,118408.0
2018-09-18 14:30:00,40.66,40.69,40.62,40.66,51392.0,39.9076,39.9371,39.8684,39.9076,51392.0
2018-09-18 14:40:00,40.67,40.69,40.62,40.65,81452.0,39.9174,39.9371,39.8684,39.8978,81452.0
2018-09-18 14:50:00,40.65,40.68,40.61,40.67,40719.0,39.8978,39.9272,39.8585,39.9174,40719.0
2018-09-18 15:00:00,40.67,40.69,40.6,40.63,96935.0,39.9174,39.9371,39.8487,39.8782,96935.0
2018-09-18 15:10:00,40.63,40.69,40.62,40.68,65522.0,39.8782,39.9371,39.8684,39.9272,65522.0
2018-09-18 15:20:00,40.68,40.71,40.64,40.69,90362.0,39.9272,39.9567,39.888,39.9371,90362.0
2018-09-18 15:30:00,40.69,40.71,40.67,40.71,79213.0,39.9371,39.9567,39.9174,39.9567,79213.0
2018-09-18 15:40:00,40.71,40.75,40.67,40.75,229991.0,39.9567,39.996,39.9174,39.996,229991.0
2018-09-18 15:50:00,40.74,40.86,40.74,40.78,604626.0,39.9861,40.1039,39.9861,40.0254,604626.0
2018-09-19 09:30:00,40.79,41.16,40.7,41.15,180166.0,40.0352,40.3984,39.9469,40.3885,180166.0
2018-09-19 09:40:00,41.17,41.63,41.02,41.52,356526.0,40.4082,40.8597,40.261,40.7517,356526.0
2018-09-19 09:50:00,41.51,41.52,41.28,41.34,245417.0,40.7419,40.7517,40.5161,40.575,245417.0
2018-09-19 10:00:00,41.34,41.69,41.33,41.6,164318.0,40.575,40.9186,40.5652,40.8302,164318.0
2018-09-19 10:10:00,41.59,41.63,41.44,41.5,224238.0,40.8204,40.8597,40.6732,40.7321,224238.0
2018-09-19 10:20:00,41.49,41.71,41.34,41.37,257610.0,40.7223,40.9382,40.575,40.6045,257610.0
2018-09-19 10:30:00,41.37,41.54,41.29,41.51,147822.0,40.6045,40.7713,40.526,40.7419,147822.0
2018-09-19 10:40:00,41.51,41.69,41.49,41.66,126343.0,40.7419,40.9186,40.7223,40.8891,126343.0
2018-09-19 10:50:00,41.67,41.68,41.52,41.6,252623.0,40.8989,40.9087,40.7517,40.8302,252623.0
2018-09-19 11:00:00,41.6,41.61,41.52,41.55,120396.0,40.8302,40.84,40.7517,40.7811,120396.0
2018-09-19 11:10:00,41.55,41.57,41.44,41.57,126216.0,40.7811,40.8008,40.6732,40.8008,126216.0
2018-09-19 11:20:00,41.58,41.58,41.38,41.42,155698.0,40.8106,40.8106,40.6143,40.6536,155698.0
2018-09-19 11:30:00,41.42,41.63,41.39,41.6,156614.0,40.6536,40.8597,40.6241,40.8302,156614.0
2018-09-19 11:40:00,41.59,41.62,41.49,41.56,56270.0,40.8204,40.8499,40.7223,40.791,56270.0
2018-09-19 11:50:00,41.56,41.63,41.45,41.49,109817.0,40.791,40.8597,40.683,40.7223,109817.0
2018-09-19 12:00:00,41.48,41.58,41.47,41.55,77385.0,40.7124,40.8106,40.7026,40.7811,77385.0
2018-09-19 12:10:00,41.55,41.56,41.49,41.55,64051.0,40.7811,40.791,40.7223,40.7811,64051.0
2018-09-19 12:20:00,41.54,41.61,41.48,41.59,73828.0,40.7713,40.84,40.7124,40.8204,73828.0
2018-09-19 12:30:00,41.59,41.59,41.42,41.46,112173.0,40.8204,40.8204,40.6536,40.6928,112173.0
2018-09-19 12:40:00,41.46,41.56,41.45,41.54,35372.0,40.6928,40.791,40.683,40.7713,35372.0
2018-09-19 12:50:00,41.53,41.59,41.51,41.59,52332.0,40.7615,40.8204,40.7419,40.8204,52332.0
2018-09-19 13:00:00,41.59,41.59,41.5,41.59,109610.0,40.8204,40.8204,40.7321,40.8204,109610.0
2018-09-19 13:10:00,41.58,41.67,41.58,41.67,82357.0,40.8106,40.8989,40.8106,40.8989,82357.0
2018-09-19 13:20:00,41.67,41.67,41.59,41.62,48221.0,40.8989,40.8989,40.8204,40.8499,48221.0
2018-09-19 13:30:00,41.61,41.62,41.55,41.61,45510.0,40.84,40.8499,40.7811,40.84,45510.0
2018-09-19 13:40:00,41.6,41.63,41.51,41.61,105140.0,40.8302,40.8597,40.7419,40.84,105140.0
2018-09-19 13:50:00,41.6,41.72,41.6,41.72,97834.0,40.8302,40.948,40.8302,40.948,97834.0
2018-09-19 14:00:00,41.72,41.77,41.64,41.65,232044.0,40.948,40.9971,40.8695,40.8793,232044.0
2018-09-19 14:10:00,41.66,41.75,41.65,41.71,202981.0,40.8891,40.9774,40.8793,40.9382,202981.0
2018-09-19 14:20:00,41.72,41.74,41.62,41.65,102169.0,40.948,40.9676,40.8499,40.8793,102169.0
2018-09-19 14:30:00,41.65,41.7,41.6,41.67,110716.0,40.8793,40.9284,40.8302,40.8989,110716.0
2018-09-19 14:40:00,41.66,41.7,41.63,41.66,226685.0,40.8891,40.9284,40.8597,40.8891,226685.0
2018-09-19 14:50:00,41.66,41.67,41.41,41.41,631813.0,40.8891,40.8989,40.6437,40.6437,631813.0
2018-09-19 15:00:00,41.41,41.49,41.37,41.46,92613.0,40.6437,40.7223,40.6045,40.6928,92613.0
2018-09-19 15:10:00,41.46,41.52,41.43,41.47,124352.0,40.6928,40.7517,40.6634,40.7026,124352.0
2018-09-19 15:20:00,41.46,41.55,41.45,41.52,93649.0,40.6928,40.7811,40.683,40.7517,93649.0
2018-09-19 15:30:00,41.51,41.6,41.51,41.6,147854.0,40.7419,40.8302,40.7419,40.8302,147854.0
2018-09-19 15:40:00,41.6,41.64,41.58,41.59,220252.0,40.8302,40.8695,40.8106,40.8204,220252.0
2018-09-19 15:50:00,41.6,41.63,41.52,41.63,651619.0,40.8302,40.8597,40.7517,40.8597,651619.0
2018-09-20 09:30:00,41.82,42.17,41.77,42.05,304854.0,41.0462,41.3897,40.9971,41.2719,304854.0
2018-09-20 09:40:00,42.11,42.15,41.81,41.88,168859.0,41.3308,41.37,41.0363,41.105,168859.0
2018-09-20 09:50:00,41.88,41.95,41.76,41.83,140373.0,41.105,41.1737,40.9873,41.056,140373.0
2018-09-20 10:00:00,41.84,41.93,41.73,41.76,100580.0,41.0658,41.1541,40.9578,40.9873,100580.0
2018-09-20 10:10:00,41.75,41.88,41.72,41.8,166446.0,40.9774,41.105,40.948,41.0265,166446.0
2018-09-20 10:20:00,41.79,41.84,41.51,41.56,131784.0,41.0167,41.0658,40.7419,40.791,131784.0
2018-09-20 10:30:00,41.57,41.61,41.35,41.4,204941.0,40.8008,40.84,40.5848,40.6339,204941.0
2018-09-20 10:40:00,41.4,41.47,41.32,41.36,251831.0,40.6339,40.7026,40.5554,40.5947,251831.0
2018-09-20 10:50:00,41.36,41.4,41.21,41.27,157818.0,40.5947,40.6339,40.4474,40.5063,157818.0
2018-09-20 11:00:00,41.27,41.48,41.19,41.43,148520.0,40.5063,40.7124,40.4278,40.6634,148520.0
2018-09-20 11:10:00,41.43,41.51,41.3,41.32,143590.0,40.6634,40.7419,40.5358,40.5554,143590.0
2018-09-20 11:20:00,41.32,41.42,41.26,41.36,94108.0,40.5554,40.6536,40.4965,40.5947,94108.0
2018-09-20 11:30:00,41.38,41.5,41.38,41.49,75088.0,40.6143,40.7321,40.6143,40.7223,75088.0
2018-09-20 11:40:00,41.48,41.69,41.48,41.57,135311.0,40.7124,40.9186,40.7124,40.8008,135311.0
2018-09-20 11:50:00,41.58,41.61,41.39,41.41,138372.0,40.8106,40.84,40.6241,40.6437,138372.0
2018-09-20 12:00:00,41.41,41.51,41.35,41.41,94209.0,40.6437,40.7419,40.5848,40.6437,94209.0
2018-09-20 12:10:00,41.42,41.56,41.42,41.51,110578.0,40.6536,40.791,40.6536,40.7419,110578.0
2018-09-20 12:20:00,41.51,41.61,41.44,41.45,335057.0,40.7419,40.84,40.6732,40.683,335057.0
2018-09-20 12:30:00,41.44,41.44,41.25,41.38,134523.0,40.6732,40.6732,40.4867,40.6143,134523.0
2018-09-20 12:40:00,41.39,41.54,41.37,41.49,154376.0,40.6241,40.7713,40.6045,40.7223,154376.0
2018-09-20 12:50:00,41.5,41.7,41.49,41.7,112190.0,40.7321,40.9284,40.7223,40.9284,112190.0
2018-09-20 13:00:00,41.7,41.75,41.68,41.73,65512.0,40.9284,40.9774,40.9087,40.9578,65512.0
2018-09-20 13:10:00,41.72,41.87,41.72,41.79,199448.0,40.948,41.0952,40.948,41.0167,199448.0
2018-09-20 13:20:00,41.79,41.87,41.72,41.72,95277.0,41.0167,41.0952,40.948,40.948,95277.0
2018-09-20 13:30:00,41.72,41.79,41.67,41.69,70171.0,40.948,41.0167,40.8989,40.9186,70171.0
2018-09-20 13:40:00,41.68,41.81,41.65,41.78,52087.0,40.9087,41.0363,40.8793,41.0069,52087.0
2018-09-20 13:50:00,41.78,41.78,41.69,41.7,28787.0,41.0069,41.0069,40.9186,40.9284,28787.0
2018-09-20 14:00:00,41.69,41.84,41.69,41.84,60261.0,40.9186,41.0658,40.9186,41.0658,60261.0
2018-09-20 14:10:00,41.85,41.88,41.79,41.84,49556.0,41.0756,41.105,41.0167,41.0658,49556.0
2018-09-20 14:20:00,41.85,41.85,41.74,41.75,90402.0,41.0756,41.0756,40.9676,40.9774,90402.0
2018-09-20 14:30:00,41.75,41.8,41.66,41.66,76850.0,40.9774,41.0265,40.8891,40.8891,76850.0
2018-09-20 14:40:00,41.66,41.74,41.66,41.7,85916.0,40.8891,40.9676,40.8891,40.9284,85916.0
2018-09-20 14:50:00,41.7,41.72,41.57,41.58,117956.0,40.9284,40.948,40.8008,40.8106,117956.0
2018-09-20 15:00:00,41.59,41.69,41.54,41.69,167695.0,40.8204,40.9186,40.7713,40.9186,167695.0
2018-09-20 15:10:00,41.69,41.78,41.69,41.72,95829.0,40.9186,41.0069,40.9186,40.948,95829.0
2018-09-20 15:20:00,41.71,41.73,41.66,41.68,97629.0,40.9382,40.9578,40.8891,40.9087,97629.0
2018-09-20 15:30:00,41.68,41.71,41.64,41.66,124201.0,40.9087,40.9382,40.8695,40.8891,124201.0
2018-09-20 15:40:00,41.67,41.72,41.66,41.7,169821.0,40.8989,40.948,40.8891,40.9284,169821.0
2018-09-20 15:50:00,41.69,41.91,41.69,41.89,790494.0,40.9186,41.1345,40.9186,41.1149,790494.0
2018-09-21 09:30:00,42.02,43.05,41.99,43.01,1363952.0,41.2424,42.2534,41.213,42.2141,1363952.0
2018-09-21 09:40:00,43.01,43.29,42.93,43.27,505282.0,42.2141,42.4889,42.1356,42.4693,505282.0
2018-09-21 09:50:00,43.26,43.36,42.97,43.0,346261.0,42.4595,42.5577,42.1749,42.2043,346261.0
2018-09-21 10:00:00,43.0,43.23,42.93,43.0,216277.0,42.2043,42.4301,42.1356,42.2043,216277.0
2018-09-21 10:10:00,43.0,43.07,42.89,42.97,144104.0,42.2043,42.273,42.0964,42.1749,144104.0
2018-09-21 10:20:00,42.97,43.17,42.87,43.15,184540.0,42.1749,42.3712,42.0767,42.3515,184540.0
2018-09-21 10:30:00,43.14,43.25,43.08,43.2,198647.0,42.3417,42.4497,42.2828,42.4006,198647.0
2018-09-21 10:40:00,43.2,43.31,43.12,43.26,236796.0,42.4006,42.5086,42.3221,42.4595,236796.0
2018-09-21 10:50:00,43.25,43.26,43.12,43.19,176252.0,42.4497,42.4595,42.3221,42.3908,176252.0
2018-09-21 11:00:00,43.19,43.31,43.18,43.31,143179.0,42.3908,42.5086,42.381,42.5086,143179.0
2018-09-21 11:10:00,43.31,43.45,43.28,43.44,143032.0,42.5086,42.646,42.4791,42.6362,143032.0
2018-09-21 11:20:00,43.44,43.62,43.33,43.59,354470.0,42.6362,42.8128,42.5282,42.7834,354470.0
2018-09-21 11:30:00,43.59,43.6,43.41,43.56,283394.0,42.7834,42.7932,42.6067,42.754,283394.0
2018-09-21 11:40:00,43.56,43.67,43.56,43.64,185103.0,42.754,42.8619,42.754,42.8325,185103.0
2018-09-21 11:50:00,43.64,43.75,43.59,43.74,186394.0,42.8325,42.9404,42.7834,42.9306,186394.0
2018-09-21 12:00:00,43.74,43.89,43.68,43.71,338966.0,42.9306,43.0778,42.8717,42.9012,338966.0
2018-09-21 12:10:00,43.7,43.75,43.57,43.64,120305.0,42.8914,42.9404,42.7638,42.8325,120305.0
2018-09-21 12:20:00,43.63,43.67,43.52,43.52,96939.0,42.8227,42.8619,42.7147,42.7147,96939.0
2018-09-21 12:30:00,43.51,43.62,43.47,43.62,79682.0,42.7049,42.8128,42.6656,42.8128,79682.0
2018-09-21 12:40:00,43.62,43.7,43.56,43.59,146342.0,42.8128,42.8914,42.754,42.7834,146342.0
2018-09-21 12:50:00,43.59,43.6,43.43,43.44,79073.0,42.7834,42.7932,42.6264,42.6362,79073.0
2018-09-21 13:00:00,43.45,43.57,43.44,43.55,72714.0,42.646,42.7638,42.6362,42.7441,72714.0
2018-09-21 13:10:00,43.55,43.71,43.54,43.69,132896.0,42.7441,42.9012,42.7343,42.8815,132896.0
2018-09-21 13:20:00,43.7,43.72,43.56,43.58,80509.0,42.8914,42.911,42.754,42.7736,80509.0
2018-09-21 13:30:00,43.58,43.68,43.57,43.68,51822.0,42.7736,42.8717,42.7638,42.8717,51822.0
2018-09-21 13:40:00,43.68,43.7,43.6,43.62,91427.0,42.8717,42.8914,42.7932,42.8128,91427.0
2018-09-21 13:50:00,43.61,43.63,43.57,43.61,44375.0,42.803,42.8227,42.7638,42.803,44375.0
2018-09-21 14:00:00,43.61,43.74,43.6,43.71,106626.0,42.803,42.9306,42.7932,42.9012,106626.0
2018-09-21 14:10:00,43.71,43.73,43.42,43.45,192980.0,42.9012,42.9208,42.6165,42.646,192980.0
2018-09-21 14:20:00,43.45,43.55,43.44,43.45,95399.0,42.646,42.7441,42.6362,42.646,95399.0
2018-09-21 14:30:00,43.44,43.46,43.32,43.44,139356.0,42.6362,42.6558,42.5184,42.6362,139356.0
2018-09-21 14:40:00,43.44,43.48,43.43,43.46,90400.0,42.6362,42.6754,42.6264,42.6558,90400.0
2018-09-21 14:50:00,43.45,43.46,43.36,43.41,99026.0,42.646,42.6558,42.5577,42.6067,99026.0
2018-09-21 15:00:00,43.41,43.49,43.4,43.46,140574.0,42.6067,42.6852,42.5969,42.6558,140574.0
2018-09-21 15:10:00,43.46,43.56,43.45,43.55,142330.0,42.6558,42.754,42.646,42.7441,142330.0
2018-09-21 15:20:00,43.55,43.6,43.52,43.54,144636.0,42.7441,42.7932,42.7147,42.7343,144636.0
2018-09-21 15:30:00,43.55,43.6,43.45,43.46,195896.0,42.7441,42.7932,42.646,42.6558,195896.0
2018-09-21 15:40:00,43.45,43.53,43.43,43.45,213642.0,42.646,42.7245,42.6264,42.646,213642.0
2018-09-21 15:50:00,43.44,43.64,43.44,43.59,820202.0,42.6362,42.8325,42.6362,42.7834,820202.0
2018-09-24 09:30:00,43.27,43.3,42.9,43.21,412727.0,42.4693,42.4988,42.1062,42.4104,412727.0
2018-09-24 09:40:00,43.2,43.2,42.62,42.69,240161.0,42.4006,42.4006,41.8313,41.9001,240161.0
2018-09-24 09:50:00,42.68,43.1,42.61,43.02,216533.0,41.8902,42.3025,41.8215,42.2239,216533.0
2018-09-24 10:00:00,43.02,43.15,42.76,42.82,278496.0,42.2239,42.3515,41.9688,42.0276,278496.0
2018-09-24 10:10:00,42.83,42.88,42.66,42.69,242936.0,42.0375,42.0865,41.8706,41.9001,242936.0
2018-09-24 10:20:00,42.69,42.76,42.57,42.76,186085.0,41.9001,41.9688,41.7823,41.9688,186085.0
2018-09-24 10:30:00,42.75,42.91,42.63,42.63,141750.0,41.9589,42.116,41.8412,41.8412,141750.0
2018-09-24 10:40:00,42.63,42.68,42.53,42.55,167060.0,41.8412,41.8902,41.743,41.7626,167060.0
2018-09-24 10:50:00,42.55,42.69,42.49,42.68,130323.0,41.7626,41.9001,41.7038,41.8902,130323.0
2018-09-24 11:00:00,42.69,42.77,42.63,42.72,102759.0,41.9001,41.9786,41.8412,41.9295,102759.0
2018-09-24 11:10:00,42.72,42.79,42.67,42.79,90158.0,41.9295,41.9982,41.8804,41.9982,90158.0
2018-09-24 11:20:00,42.8,42.88,42.76,42.81,78452.0,42.008,42.0865,41.9688,42.0178,78452.0
2018-09-24 11:30:00,42.81,42.86,42.57,42.6,104370.0,42.0178,42.0669,41.7823,41.8117,104370.0
2018-09-24 11:40:00,42.61,42.65,42.48,42.52,86287.0,41.8215,41.8608,41.6939,41.7332,86287.0
2018-09-24 11:50:00,42.52,42.61,42.5,42.55,72831.0,41.7332,41.8215,41.7136,41.7626,72831.0
2018-09-24 12:00:00,42.54,42.6,42.43,42.44,74973.0,41.7528,41.8117,41.6449,41.6547,74973.0
2018-09-24 12:10:00,42.44,42.45,42.33,42.34,100174.0,41.6547,41.6645,41.5467,41.5565,100174.0
2018-09-24 12:20:00,42.35,42.36,42.24,42.28,92327.0,41.5663,41.5762,41.4584,41.4976,92327.0
2018-09-24 12:30:00,42.28,42.37,42.28,42.32,68483.0,41.4976,41.586,41.4976,41.5369,68483.0
2018-09-24 12:40:00,42.31,42.4,42.3,42.36,60664.0,41.5271,41.6154,41.5173,41.5762,60664.0
2018-09-24 12:50:00,42.37,42.39,42.24,42.3,88176.0,41.586,41.6056,41.4584,41.5173,88176.0
2018-09-24 13:00:00,42.3,42.32,42.22,42.27,87986.0,41.5173,41.5369,41.4387,41.4878,87986.0
2018-09-24 13:10:00,42.27,42.31,42.1,42.11,144878.0,41.4878,41.5271,41.321,41.3308,144878.0
2018-09-24 13:20:00,42.1,42.17,42.04,42.17,156306.0,41.321,41.3897,41.2621,41.3897,156306.0
2018-09-24 13:30:00,42.17,42.2,42.03,42.2,87181.0,41.3897,41.4191,41.2523,41.4191,87181.0
2018-09-24 13:40:00,42.19,42.35,42.19,42.33,134365.0,41.4093,41.5663,41.4093,41.5467,134365.0
2018-09-24 13:50:00,42.33,42.34,42.19,42.26,129076.0,41.5467,41.5565,41.4093,41.478,129076.0
2018-09-24 14:00:00,42.26,42.31,42.23,42.3,85619.0,41.478,41.5271,41.4486,41.5173,85619.0
2018-09-24 14:10:00,42.3,42.34,42.19,42.22,103186.0,41.5173,41.5565,41.4093,41.4387,103186.0
2018-09-24 14:20:00,42.22,42.28,42.13,42.23,123085.0,41.4387,41.4976,41.3504,41.4486,123085.0
2018-09-24 14:30:00,42.23,42.27,42.15,42.15,243294.0,41.4486,41.4878,41.37,41.37,243294.0
2018-09-24 14:40:00,42.15,42.18,42.12,42.14,60837.0,41.37,41.3995,41.3406,41.3602,60837.0
2018-09-24 14:50:00,42.14,42.16,42.07,42.08,77684.0,41.3602,41.3799,41.2915,41.3013,77684.0
2018-09-24 15:00:00,42.07,42.1,42.02,42.07,101826.0,41.2915,41.321,41.2424,41.2915,101826.0
2018-09-24 15:10:00,42.07,42.08,41.94,42.0,117855.0,41.2915,41.3013,41.1639,41.2228,117855.0
2018-09-24 15:20:00,41.99,42.0,41.85,41.85,146596.0,41.213,41.2228,41.0756,41.0756,146596.0
2018-09-24 15:30:00,41.86,42.01,41.85,41.97,139349.0,41.0854,41.2326,41.0756,41.1934,139349.0
2018-09-24 15:40:00,41.97,41.97,41.88,41.94,180905.0,41.1934,41.1934,41.105,41.1639,180905.0
2018-09-24 15:50:00,41.94,42.0,41.93,41.97,540455.0,41.1639,41.2228,41.1541,41.1934,540455.0
2018-09-25 09:30:00,42.0,42.19,41.37,41.38,249162.0,41.2228,41.4093,40.6045,40.6143,249162.0
2018-09-25 09:40:00,41.36,41.51,41.13,41.25,218642.0,40.5947,40.7419,40.3689,40.4867,218642.0
2018-09-25 09:50:00,41.25,41.36,41.07,41.11,148347.0,40.4867,40.5947,40.31,40.3493,148347.0
2018-09-25 10:00:00,41.11,41.27,40.97,40.99,181511.0,40.3493,40.5063,40.2119,40.2315,181511.0
2018-09-25 10:10:00,40.99,40.99,40.76,40.79,132706.0,40.2315,40.2315,40.0058,40.0352,132706.0
2018-09-25 10:20:00,40.8,40.83,40.51,40.56,262277.0,40.045,40.0745,39.7604,39.8095,262277.0
2018-09-25 10:30:00,40.57,40.67,40.43,40.46,260173.0,39.8193,39.9174,39.6819,39.7113,260173.0
2018-09-25 10:40:00,40.47,40.56,40.33,40.33,485501.0,39.7211,39.8095,39.5837,39.5837,485501.0
2018-09-25 10:50:00,40.34,40.72,40.27,40.7,280945.0,39.5935,39.9665,39.5248,39.9469,280945.0
2018-09-25 11:00:00,40.69,40.72,40.42,40.44,155646.0,39.9371,39.9665,39.6721,39.6917,155646.0
2018-09-25 11:10:00,40.44,40.63,40.44,40.51,131601.0,39.6917,39.8782,39.6917,39.7604,131601.0
2018-09-25 11:20:00,40.51,40.52,40.35,40.46,96372.0,39.7604,39.7702,39.6034,39.7113,96372.0
2018-09-25 11:30:00,40.45,40.58,40.44,40.5,86902.0,39.7015,39.8291,39.6917,39.7506,86902.0
2018-09-25 11:40:00,40.5,40.61,40.49,40.56,81969.0,39.7506,39.8585,39.7408,39.8095,81969.0
2018-09-25 11:50:00,40.56,40.63,40.55,40.59,71567.0,39.8095,39.8782,39.7997,39.8389,71567.0
2018-09-25 12:00:00,40.6,40.71,40.58,40.71,97159.0,39.8487,39.9567,39.8291,39.9567,97159.0
2018-09-25 12:10:00,40.71,40.78,40.67,40.77,79485.0,39.9567,40.0254,39.9174,40.0156,79485.0
2018-09-25 12:20:00,40.77,40.95,40.76,40.94,153678.0,40.0156,40.1922,40.0058,40.1824,153678.0
2018-09-25 12:30:00,40.94,41.06,40.93,41.04,143172.0,40.1824,40.3002,40.1726,40.2806,143172.0
2018-09-25 12:40:00,41.03,41.06,40.86,40.93,117174.0,40.2708,40.3002,40.1039,40.1726,117174.0
2018-09-25 12:50:00,40.93,41.0,40.9,40.96,84173.0,40.1726,40.2413,40.1432,40.2021,84173.0
2018-09-25 13:00:00,40.97,40.98,40.9,40.91,51286.0,40.2119,40.2217,40.1432,40.153,51286.0
2018-09-25 13:10:00,40.9,40.96,40.86,40.9,78591.0,40.1432,40.2021,40.1039,40.1432,78591.0
2018-09-25 13:20:00,40.9,40.94,40.88,40.93,48236.0,40.1432,40.1824,40.1235,40.1726,48236.0
2018-09-25 13:30:00,40.93,41.03,40.92,40.95,123167.0,40.1726,40.2708,40.1628,40.1922,123167.0
2018-09-25 13:40:00,40.95,40.95,40.88,40.9,58564.0,40.1922,40.1922,40.1235,40.1432,58564.0
2018-09-25 13:50:00,40.91,40.96,40.87,40.94,77040.0,40.153,40.2021,40.1137,40.1824,77040.0
2018-09-25 14:00:00,40.93,40.94,40.88,40.9,37758.0,40.1726,40.1824,40.1235,40.1432,37758.0
2018-09-25 14:10:00,40.9,40.9,40.79,40.84,56205.0,40.1432,40.1432,40.0352,40.0843,56205.0
2018-09-25 14:20:00,40.84,40.86,40.76,40.8,113617.0,40.0843,40.1039,40.0058,40.045,113617.0
2018-09-25 14:30:00,40.8,40.8,40.74,40.76,109285.0,40.045,40.045,39.9861,40.0058,109285.0
2018-09-25 14:40:00,40.76,40.79,40.67,40.68,138646.0,40.0058,40.0352,39.9174,39.9272,138646.0
2018-09-25 14:50:00,40.67,40.75,40.61,40.73,122926.0,39.9174,39.996,39.8585,39.9763,122926.0
2018-09-25 15:00:00,40.73,40.77,40.65,40.73,87663.0,39.9763,40.0156,39.8978,39.9763,87663.0
2018-09-25 15:10:00,40.73,40.76,40.7,40.72,90837.0,39.9763,40.0058,39.9469,39.9665,90837.0
2018-09-25 15:20:00,40.72,40.76,40.71,40.73,70455.0,39.9665,40.0058,39.9567,39.9763,70455.0
2018-09-25 15:30:00,40.73,40.77,40.7,40.75,112863.0,39.9763,40.0156,39.9469,39.996,112863.0
2018-09-25 15:40:00,40.75,40.75,40.68,40.7,218874.0,39.996,39.996,39.9272,39.9469,218874.0
2018-09-25 15:50:00,40.71,40.82,40.7,40.81,568615.0,39.9567,40.0647,39.9469,40.0548,568615.0
2018-09-26 09:30:00,40.84,41.31,40.84,41.29,185347.0,40.0843,40.5456,40.0843,40.526,185347.0
2018-09-26 09:40:00,41.27,41.38,41.14,41.27,155943.0,40.5063,40.6143,40.3787,40.5063,155943.0
2018-09-26 09:50:00,41.28,41.28,40.94,40.97,76853.0,40.5161,40.5161,40.1824,40.2119,76853.0
2018-09-26 10:00:00,40.97,40.98,40.86,40.88,40968.0,40.2119,40.2217,40.1039,40.1235,40968.0
2018-09-26 10:10:00,40.87,40.96,40.84,40.94,52237.0,40.1137,40.2021,40.0843,40.1824,52237.0
2018-09-26 10:20:00,40.93,41.01,40.91,40.93,65883.0,40.1726,40.2511,40.153,40.1726,65883.0
2018-09-26 10:30:00,40.93,40.96,40.79,40.84,52935.0,40.1726,40.2021,40.0352,40.0843,52935.0
2018-09-26 10:40:00,40.84,40.91,40.8,40.81,61536.0,40.0843,40.153,40.045,40.0548,61536.0
2018-09-26 10:50:00,40.82,40.86,40.78,40.79,37984.0,40.0647,40.1039,40.0254,40.0352,37984.0
2018-09-26 11:00:00,40.79,40.97,40.78,40.96,56978.0,40.0352,40.2119,40.0254,40.2021,56978.0
2018-09-26 11:10:00,40.95,41.06,40.95,41.04,70178.0,40.1922,40.3002,40.1922,40.2806,70178.0
2018-09-26 11:20:00,41.04,41.16,41.03,41.07,79448.0,40.2806,40.3984,40.2708,40.31,79448.0
2018-09-26 11:30:00,41.08,41.08,40.92,40.98,50163.0,40.3198,40.3198,40.1628,40.2217,50163.0
2018-09-26 11:40:00,40.99,41.02,40.96,40.98,30051.0,40.2315,40.261,40.2021,40.2217,30051.0
2018-09-26 11:50:00,40.97,41.09,40.96,41.05,47012.0,40.2119,40.3297,40.2021,40.2904,47012.0
2018-09-26 12:00:00,41.05,41.1,40.99,41.02,35879.0,40.2904,40.3395,40.2315,40.261,35879.0
2018-09-26 12:10:00,41.02,41.17,41.01,41.09,88897.0,40.261,40.4082,40.2511,40.3297,88897.0
2018-09-26 12:20:00,41.08,41.1,41.03,41.09,53598.0,40.3198,40.3395,40.2708,40.3297,53598.0
2018-09-26 12:30:00,41.09,41.17,41.09,41.12,44160.0,40.3297,40.4082,40.3297,40.3591,44160.0
2018-09-26 12:40:00,41.13,41.25,41.1,41.22,49739.0,40.3689,40.4867,40.3395,40.4573,49739.0
2018-09-26 12:50:00,41.22,41.34,41.2,41.27,92368.0,40.4573,40.575,40.4376,40.5063,92368.0
2018-09-26 13:00:00,41.27,41.41,41.27,41.36,243338.0,40.5063,40.6437,40.5063,40.5947,243338.0
2018-09-26 13:10:00,41.36,41.38,41.19,41.21,72237.0,40.5947,40.6143,40.4278,40.4474,72237.0
2018-09-26 13:20:00,41.21,41.21,41.16,41.16,44076.0,40.4474,40.4474,40.3984,40.3984,44076.0
2018-09-26 13:30:00,41.16,41.29,41.15,41.27,42652.0,40.3984,40.526,40.3885,40.5063,42652.0
2018-09-26 13:40:00,41.27,41.34,41.21,41.33,75015.0,40.5063,40.575,40.4474,40.5652,75015.0
2018-09-26 13:50:00,41.32,41.36,41.23,41.23,68477.0,40.5554,40.5947,40.4671,40.4671,68477.0
2018-09-26 14:00:00,41.23,41.38,41.19,41.23,114315.0,40.4671,40.6143,40.4278,40.4671,114315.0
2018-09-26 14:10:00,41.23,41.44,41.22,41.43,55457.0,40.4671,40.6732,40.4573,40.6634,55457.0
2018-09-26 14:20:00,41.43,41.43,41.29,41.3,58498.0,40.6634,40.6634,40.526,40.5358,58498.0
2018-09-26 14:30:00,41.3,41.48,41.29,41.43,97526.0,40.5358,40.7124,40.526,40.6634,97526.0
2018-09-26 14:40:00,41.42,41.43,41.3,41.34,78214.0,40.6536,40.6634,40.5358,40.575,78214.0
2018-09-26 14:50:00,41.35,41.41,41.34,41.4,34558.0,40.5848,40.6437,40.575,40.6339,34558.0
2018-09-26 15:00:00,41.41,41.41,41.27,41.32,67001.0,40.6437,40.6437,40.5063,40.5554,67001.0
2018-09-26 15:10:00,41.32,41.33,41.28,41.29,32208.0,40.5554,40.5652,40.5161,40.526,32208.0
2018-09-26 15:20:00,41.29,41.35,41.28,41.34,40217.0,40.526,40.5848,40.5161,40.575,40217.0
2018-09-26 15:30:00,41.33,41.34,41.2,41.2,78883.0,40.5652,40.575,40.4376,40.4376,78883.0
2018-09-26 15:40:00,41.2,41.22,41.01,41.04,205564.0,40.4376,40.4573,40.2511,40.2806,205564.0
2018-09-26 15:50:00,41.03,41.07,40.96,41.05,400539.0,40.2708,40.31,40.2021,40.2904,400539.0
2018-09-27 09:30:00,41.23,41.64,41.15,41.62,155872.0,40.4671,40.8695,40.3885,40.8499,155872.0
2018-09-27 09:40:00,41.62,41.95,41.61,41.72,339479.0,40.8499,41.1737,40.84,40.948,339479.0
2018-09-27 09:50:00,41.73,41.94,41.71,41.92,118274.0,40.9578,41.1639,40.9382,41.1443,118274.0
2018-09-27 10:00:00,41.93,42.12,41.92,42.05,159467.0,41.1541,41.3406,41.1443,41.2719,159467.0
2018-09-27 10:10:00,42.05,42.16,42.04,42.14,102560.0,41.2719,41.3799,41.2621,41.3602,102560.0
2018-09-27 10:20:00,42.15,42.16,42.0,42.12,74625.0,41.37,41.3799,41.2228,41.3406,74625.0
2018-09-27 10:30:00,42.11,42.2,41.99,42.02,109954.0,41.3308,41.4191,41.213,41.2424,109954.0
2018-09-27 10:40:00,42.02,42.05,41.8,41.83,110054.0,41.2424,41.2719,41.0265,41.056,110054.0
2018-09-27 10:50:00,41.84,41.87,41.71,41.74,59571.0,41.0658,41.0952,40.9382,40.9676,59571.0
2018-09-27 11:00:00,41.74,41.93,41.74,41.91,46168.0,40.9676,41.1541,40.9676,41.1345,46168.0
2018-09-27 11:10:00,41.91,41.94,41.81,41.87,33103.0,41.1345,41.1639,41.0363,41.0952,33103.0
2018-09-27 11:20:00,41.87,41.98,41.86,41.95,49493.0,41.0952,41.2032,41.0854,41.1737,49493.0
2018-09-27 11:30:00,41.95,41.96,41.81,41.87,68456.0,41.1737,41.1836,41.0363,41.0952,68456.0
2018-09-27 11:40:00,41.87,41.95,41.82,41.86,31445.0,41.0952,41.1737,41.0462,41.0854,31445.0
2018-09-27 11:50:00,41.86,41.9,41.84,41.87,42678.0,41.0854,41.1247,41.0658,41.0952,42678.0
2018-09-27 12:00:00,41.86,41.86,41.8,41.8,40187.0,41.0854,41.0854,41.0265,41.0265,40187.0
2018-09-27 12:10:00,41.8,41.91,41.8,41.89,44222.0,41.0265,41.1345,41.0265,41.1149,44222.0
2018-09-27 12:20:00,41.89,41.93,41.84,41.93,51626.0,41.1149,41.1541,41.0658,41.1541,51626.0
2018-09-27 12:30:00,41.93,41.93,41.88,41.93,25895.0,41.1541,41.1541,41.105,41.1541,25895.0
2018-09-27 12:40:00,41.93,42.05,41.92,42.04,74302.0,41.1541,41.2719,41.1443,41.2621,74302.0
2018-09-27 12:50:00,42.04,42.07,42.03,42.03,29971.0,41.2621,41.2915,41.2523,41.2523,29971.0
2018-09-27 13:00:00,42.02,42.05,41.96,41.98,45647.0,41.2424,41.2719,41.1836,41.2032,45647.0
2018-09-27 13:10:00,41.99,42.04,41.94,41.97,30631.0,41.213,41.2621,41.1639,41.1934,30631.0
2018-09-27 13:20:00,41.97,41.99,41.94,41.99,38840.0,41.1934,41.213,41.1639,41.213,38840.0
2018-09-27 13:30:00,41.98,41.99,41.83,41.86,33828.0,41.2032,41.213,41.056,41.0854,33828.0
2018-09-27 13:40:00,41.86,41.9,41.83,41.83,31175.0,41.0854,41.1247,41.056,41.056,31175.0
2018-09-27 13:50:00,41.83,41.83,41.76,41.76,34114.0,41.056,41.056,40.9873,40.9873,34114.0
2018-09-27 14:00:00,41.76,41.77,41.66,41.74,42068.0,40.9873,40.9971,40.8891,40.9676,42068.0
2018-09-27 14:10:00,41.74,41.76,41.69,41.74,43057.0,40.9676,40.9873,40.9186,40.9676,43057.0
2018-09-27 14:20:00,41.74,41.75,41.69,41.69,30872.0,40.9676,40.9774,40.9186,40.9186,30872.0
2018-09-27 14:30:00,41.69,41.69,41.55,41.56,57541.0,40.9186,40.9186,40.7811,40.791,57541.0
2018-09-27 14:40:00,41.56,41.59,41.45,41.5,117884.0,40.791,40.8204,40.683,40.7321,117884.0
2018-09-27 14:50:00,41.51,41.67,41.5,41.62,111779.0,40.7419,40.8989,40.7321,40.8499,111779.0
2018-09-27 15:00:00,41.62,41.7,41.61,41.68,54619.0,40.8499,40.9284,40.84,40.9087,54619.0
2018-09-27 15:10:00,41.68,41.71,41.64,41.71,119838.0,40.9087,40.9382,40.8695,40.9382,119838.0
2018-09-27 15:20:00,41.7,41.7,41.56,41.57,45241.0,40.9284,40.9284,40.791,40.8008,45241.0
2018-09-27 15:30:00,41.57,41.58,41.5,41.54,58330.0,40.8008,40.8106,40.7321,40.7713,58330.0
2018-09-27 15:40:00,41.54,41.61,41.53,41.6,97622.0,40.7713,40.84,40.7615,40.8302,97622.0
2018-09-27 15:50:00,41.6,41.6,41.5,41.51,320602.0,40.8302,40.8302,40.7321,40.7419,320602.0
2018-09-28 09:30:00,41.37,41.64,41.25,41.48,84583.0,40.6045,40.8695,40.4867,40.7124,84583.0
2018-09-28 09:40:00,41.47,41.63,41.44,41.63,68014.0,40.7026,40.8597,40.6732,40.8597,68014.0
2018-09-28 09:50:00,41.63,41.67,41.55,41.66,45270.0,40.8597,40.8989,40.7811,40.8891,45270.0
2018-09-28 10:00:00,41.67,41.74,41.57,41.59,77571.0,40.8989,40.9676,40.8008,40.8204,77571.0
2018-09-28 10:10:00,41.59,41.64,41.49,41.62,93279.0,40.8204,40.8695,40.7223,40.8499,93279.0
2018-09-28 10:20:00,41.62,41.79,41.62,41.79,88093.0,40.8499,41.0167,40.8499,41.0167,88093.0
2018-09-28 10:30:00,41.79,41.96,41.77,41.95,110403.0,41.0167,41.1836,40.9971,41.1737,110403.0
2018-09-28 10:40:00,41.94,41.94,41.79,41.86,59796.0,41.1639,41.1639,41.0167,41.0854,59796.0
2018-09-28 10:50:00,41.86,41.87,41.7,41.74,54003.0,41.0854,41.0952,40.9284,40.9676,54003.0
2018-09-28 11:00:00,41.74,41.74,41.62,41.63,43436.0,40.9676,40.9676,40.8499,40.8597,43436.0
2018-09-28 11:10:00,41.62,41.64,41.55,41.58,40209.0,40.8499,40.8695,40.7811,40.8106,40209.0
2018-09-28 11:20:00,41.57,41.59,41.44,41.47,138978.0,40.8008,40.8204,40.6732,40.7026,138978.0
2018-09-28 11:30:00,41.47,41.57,41.45,41.53,122177.0,40.7026,40.8008,40.683,40.7615,122177.0
2018-09-28 11:40:00,41.52,41.53,41.24,41.25,103663.0,40.7517,40.7615,40.4769,40.4867,103663.0
2018-09-28 11:50:00,41.25,41.26,41.1,41.12,120900.0,40.4867,40.4965,40.3395,40.3591,120900.0
2018-09-28 12:00:00,41.13,41.18,41.07,41.11,88587.0,40.3689,40.418,40.31,40.3493,88587.0
2018-09-28 12:10:00,41.12,41.15,41.01,41.02,63915.0,40.3591,40.3885,40.2511,40.261,63915.0
2018-09-28 12:20:00,41.01,41.13,41.0,41.09,64459.0,40.2511,40.3689,40.2413,40.3297,64459.0
2018-09-28 12:30:00,41.09,41.11,41.01,41.07,51159.0,40.3297,40.3493,40.2511,40.31,51159.0
2018-09-28 12:40:00,41.06,41.07,40.93,40.96,86609.0,40.3002,40.31,40.1726,40.2021,86609.0
2018-09-28 12:50:00,40.96,41.04,40.93,40.94,54154.0,40.2021,40.2806,40.1726,40.1824,54154.0
2018-09-28 13:00:00,40.94,40.94,40.72,40.8,145074.0,40.1824,40.1824,39.9665,40.045,145074.0
2018-09-28 13:10:00,40.81,40.83,40.7,40.73,76539.0,40.0548,40.0745,39.9469,39.9763,76539.0
2018-09-28 13:20:00,40.74,40.81,40.73,40.78,83828.0,39.9861,40.0548,39.9763,40.0254,83828.0
2018-09-28 13:30:00,40.78,40.88,40.78,40.86,49109.0,40.0254,40.1235,40.0254,40.1039,49109.0
2018-09-28 13:40:00,40.86,40.89,40.75,40.78,73267.0,40.1039,40.1334,39.996,40.0254,73267.0
2018-09-28 13:50:00,40.78,40.79,40.76,40.79,92858.0,40.0254,40.0352,40.0058,40.0352,92858.0
2018-09-28 14:00:00,40.79,40.86,40.78,40.82,78742.0,40.0352,40.1039,40.0254,40.0647,78742.0
2018-09-28 14:10:00,40.83,40.87,40.79,40.8,69193.0,40.0745,40.1137,40.0352,40.045,69193.0
2018-09-28 14:20:00,40.8,40.83,40.77,40.77,50936.0,40.045,40.0745,40.0156,40.0156,50936.0
2018-09-28 14:30:00,40.77,40.99,40.77,40.97,137742.0,40.0156,40.2315,40.0156,40.2119,137742.0
2018-09-28 14:40:00,40.97,41.03,40.97,40.98,37607.0,40.2119,40.2708,40.2119,40.2217,37607.0
2018-09-28 14:50:00,40.98,41.03,40.94,41.02,78883.0,40.2217,40.2708,40.1824,40.261,78883.0
2018-09-28 15:00:00,41.02,41.11,41.01,41.11,63808.0,40.261,40.3493,40.2511,40.3493,63808.0
2018-09-28 15:10:00,41.11,41.14,41.05,41.08,114815.0,40.3493,40.3787,40.2904,40.3198,114815.0
2018-09-28 15:20:00,41.08,41.15,41.07,41.14,49299.0,40.3198,40.3885,40.31,40.3787,49299.0
2018-09-28 15:30:00,41.13,41.24,41.08,41.24,180022.0,40.3689,40.4769,40.3198,40.4769,180022.0
2018-09-28 15:40:00,41.23,41.34,41.21,41.32,184395.0,40.4671,40.575,40.4474,40.5554,184395.0
2018-09-28 15:50:00,41.31,41.37,41.25,41.32,378529.0,40.5456,40.6045,40.4867,40.5554,378529.0
2018-10-01 09:30:00,41.41,41.75,40.66,40.77,209615.0,40.6437,40.9774,39.9076,40.0156,209615.0
2018-10-01 09:40:00,40.77,41.11,40.72,40.91,112802.0,40.0156,40.3493,39.9665,40.153,112802.0
2018-10-01 09:50:00,40.91,41.11,40.88,41.05,68418.0,40.153,40.3493,40.1235,40.2904,68418.0
2018-10-01 10:00:00,41.04,41.32,41.04,41.28,97972.0,40.2806,40.5554,40.2806,40.5161,97972.0
2018-10-01 10:10:00,41.28,41.37,41.27,41.33,139561.0,40.5161,40.6045,40.5063,40.5652,139561.0
2018-10-01 10:20:00,41.34,41.38,41.16,41.16,104893.0,40.575,40.6143,40.3984,40.3984,104893.0
2018-10-01 10:30:00,41.15,41.25,41.14,41.21,68409.0,40.3885,40.4867,40.3787,40.4474,68409.0
2018-10-01 10:40:00,41.22,41.31,41.17,41.29,117361.0,40.4573,40.5456,40.4082,40.526,117361.0
2018-10-01 10:50:00,41.28,41.33,41.24,41.31,101390.0,40.5161,40.5652,40.4769,40.5456,101390.0
2018-10-01 11:00:00,41.31,41.38,41.28,41.28,84844.0,40.5456,40.6143,40.5161,40.5161,84844.0
2018-10-01 11:10:00,41.28,41.32,41.24,41.28,56857.0,40.5161,40.5554,40.4769,40.5161,56857.0
2018-10-01 11:20:00,41.28,41.28,41.15,41.18,121180.0,40.5161,40.5161,40.3885,40.418,121180.0
2018-10-01 11:30:00,41.18,41.2,41.03,41.05,131692.0,40.418,40.4376,40.2708,40.2904,131692.0
2018-10-01 11:40:00,41.06,41.08,40.83,40.87,144269.0,40.3002,40.3198,40.0745,40.1137,144269.0
2018-10-01 11:50:00,40.88,40.91,40.75,40.78,114998.0,40.1235,40.153,39.996,40.0254,114998.0
2018-10-01 12:00:00,40.77,40.82,40.68,40.77,62084.0,40.0156,40.0647,39.9272,40.0156,62084.0
2018-10-01 12:10:00,40.77,40.78,40.58,40.65,74346.0,40.0156,40.0254,39.8291,39.8978,74346.0
2018-10-01 12:20:00,40.64,40.74,40.59,40.65,57307.0,39.888,39.9861,39.8389,39.8978,57307.0
2018-10-01 12:30:00,40.64,40.7,40.56,40.68,74200.0,39.888,39.9469,39.8095,39.9272,74200.0
2018-10-01 12:40:00,40.7,40.76,40.61,40.63,86347.0,39.9469,40.0058,39.8585,39.8782,86347.0
2018-10-01 12:50:00,40.63,40.67,40.58,40.63,68096.0,39.8782,39.9174,39.8291,39.8782,68096.0
2018-10-01 13:00:00,40.62,40.78,40.6,40.76,41305.0,39.8684,40.0254,39.8487,40.0058,41305.0
2018-10-01 13:10:00,40.76,40.79,40.69,40.75,75240.0,40.0058,40.0352,39.9371,39.996,75240.0
2018-10-01 13:20:00,40.75,40.81,40.74,40.79,27505.0,39.996,40.0548,39.9861,40.0352,27505.0
2018-10-01 13:30:00,40.79,40.79,40.71,40.72,29357.0,40.0352,40.0352,39.9567,39.9665,29357.0
2018-10-01 13:40:00,40.73,40.78,40.71,40.78,20210.0,39.9763,40.0254,39.9567,40.0254,20210.0
2018-10-01 13:50:00,40.77,40.84,40.75,40.79,80830.0,40.0156,40.0843,39.996,40.0352,80830.0
2018-10-01 14:00:00,40.79,40.8,40.62,40.63,72435.0,40.0352,40.045,39.8684,39.8782,72435.0
2018-10-01 14:10:00,40.63,40.63,40.27,40.28,188836.0,39.8782,39.8782,39.5248,39.5346,188836.0
2018-10-01 14:20:00,40.28,40.36,40.23,40.33,162559.0,39.5346,39.6132,39.4856,39.5837,162559.0
2018-10-01 14:30:00,40.32,40.32,40.18,40.21,160133.0,39.5739,39.5739,39.4365,39.4659,160133.0
2018-10-01 14:40:00,40.21,40.22,40.07,40.09,139125.0,39.4659,39.4758,39.3285,39.3482,139125.0
2018-10-01 14:50:00,40.08,40.14,39.97,39.99,161852.0,39.3383,39.3972,39.2304,39.25,161852.0
2018-10-01 15:00:00,39.99,40.01,39.86,39.89,168873.0,39.25,39.2696,39.1224,39.1519,168873.0
2018-10-01 15:10:00,39.9,39.91,39.81,39.82,170408.0,39.1617,39.1715,39.0733,39.0832,170408.0
2018-10-01 15:20:00,39.82,39.9,39.74,39.77,175176.0,39.0832,39.1617,39.0046,39.0341,175176.0
2018-10-01 15:30:00,39.77,39.8,39.62,39.62,333576.0,39.0341,39.0635,38.8869,38.8869,333576.0
2018-10-01 15:40:00,39.62,39.74,39.6,39.72,301713.0,38.8869,39.0046,38.8672,38.985,301713.0
2018-10-01 15:50:00,39.71,39.72,39.6,39.62,877628.0,38.9752,38.985,38.8672,38.8869,877628.0
2018-10-02 09:30:00,39.6,39.6,38.4,38.73,653838.0,38.8672,38.8672,37.6894,38.0133,653838.0
2018-10-02 09:40:00,38.73,39.04,38.64,39.0,330484.0,38.0133,38.3176,37.925,38.2783,330484.0
2018-10-02 09:50:00,39.0,39.29,38.91,38.97,301613.0,38.2783,38.563,38.19,38.2489,301613.0
2018-10-02 10:00:00,38.95,38.95,38.67,38.83,219576.0,38.2293,38.2293,37.9544,38.1115,219576.0
2018-10-02 10:10:00,38.84,38.93,38.8,38.82,168622.0,38.1213,38.2096,38.082,38.1017,168622.0
2018-10-02 10:20:00,38.81,38.88,38.74,38.87,141567.0,38.0918,38.1606,38.0231,38.1507,141567.0
2018-10-02 10:30:00,38.86,38.88,38.72,38.73,123596.0,38.1409,38.1606,38.0035,38.0133,123596.0
2018-10-02 10:40:00,38.73,39.05,38.71,39.0,169828.0,38.0133,38.3274,37.9937,38.2783,169828.0
2018-10-02 10:50:00,39.01,39.01,38.88,38.95,92954.0,38.2881,38.2881,38.1606,38.2293,92954.0
2018-10-02 11:00:00,38.95,39.04,38.9,38.98,126542.0,38.2293,38.3176,38.1802,38.2587,126542.0
2018-10-02 11:10:00,38.99,39.05,38.98,39.03,111638.0,38.2685,38.3274,38.2587,38.3078,111638.0
2018-10-02 11:20:00,39.03,39.07,38.9,38.9,64506.0,38.3078,38.347,38.1802,38.1802,64506.0
2018-10-02 11:30:00,38.9,38.97,38.89,38.89,71391.0,38.1802,38.2489,38.1704,38.1704,71391.0
2018-10-02 11:40:00,38.9,39.06,38.86,39.06,88503.0,38.1802,38.3372,38.1409,38.3372,88503.0
2018-10-02 11:50:00,39.06,39.13,39.04,39.12,65882.0,38.3372,38.4059,38.3176,38.3961,65882.0
2018-10-02 12:00:00,39.12,39.13,39.0,39.02,88792.0,38.3961,38.4059,38.2783,38.298,88792.0
2018-10-02 12:10:00,39.01,39.03,38.94,39.02,74011.0,38.2881,38.3078,38.2194,38.298,74011.0
2018-10-02 12:20:00,39.02,39.02,38.96,38.97,101550.0,38.298,38.298,38.2391,38.2489,101550.0
2018-10-02 12:30:00,38.97,39.05,38.96,39.05,41182.0,38.2489,38.3274,38.2391,38.3274,41182.0
2018-10-02 12:40:00,39.05,39.06,38.98,39.01,79637.0,38.3274,38.3372,38.2587,38.2881,79637.0
2018-10-02 12:50:00,39.02,39.11,38.98,39.1,76910.0,38.298,38.3863,38.2587,38.3765,76910.0
2018-10-02 13:00:00,39.1,39.23,39.09,39.17,78065.0,38.3765,38.5041,38.3667,38.4452,78065.0
2018-10-02 13:10:00,39.18,39.18,39.1,39.12,67598.0,38.455,38.455,38.3765,38.3961,67598.0
2018-10-02 13:20:00,39.11,39.12,39.0,39.03,70823.0,38.3863,38.3961,38.2783,38.3078,70823.0
2018-10-02 13:30:00,39.03,39.1,39.02,39.05,107955.0,38.3078,38.3765,38.298,38.3274,107955.0
2018-10-02 13:40:00,39.05,39.05,38.92,39.01,97075.0,38.3274,38.3274,38.1998,38.2881,97075.0
2018-10-02 13:50:00,39.01,39.01,38.94,38.99,78993.0,38.2881,38.2881,38.2194,38.2685,78993.0
2018-10-02 14:00:00,38.98,39.0,38.88,38.92,93793.0,38.2587,38.2783,38.1606,38.1998,93793.0
2018-10-02 14:10:00,38.91,38.91,38.7,38.74,228354.0,38.19,38.19,37.9839,38.0231,228354.0
2018-10-02 14:20:00,38.74,38.76,38.62,38.71,179916.0,38.0231,38.0428,37.9054,37.9937,179916.0
2018-10-02 14:30:00,38.71,38.72,38.63,38.71,142750.0,37.9937,38.0035,37.9152,37.9937,142750.0
2018-10-02 14:40:00,38.72,38.76,38.61,38.62,98925.0,38.0035,38.0428,37.8955,37.9054,98925.0
2018-10-02 14:50:00,38.62,38.65,38.56,38.64,131913.0,37.9054,37.9348,37.8465,37.925,131913.0
2018-10-02 15:00:00,38.64,38.66,38.55,38.56,70423.0,37.925,37.9446,37.8367,37.8465,70423.0
2018-10-02 15:10:00,38.56,38.56,38.42,38.42,181408.0,37.8465,37.8465,37.7091,37.7091,181408.0
2018-10-02 15:20:00,38.42,38.64,38.42,38.61,405343.0,37.7091,37.925,37.7091,37.8955,405343.0
2018-10-02 15:30:00,38.62,38.68,38.58,38.58,197665.0,37.9054,37.9643,37.8661,37.8661,197665.0
2018-10-02 15:40:00,38.58,38.62,38.52,38.54,299652.0,37.8661,37.9054,37.8072,37.8268,299652.0
2018-10-02 15:50:00,38.54,38.56,38.47,38.5,752828.0,37.8268,37.8465,37.7581,37.7876,752828.0
2018-10-03 09:30:00,38.7,39.03,38.66,38.74,225028.0,37.9839,38.3078,37.9446,38.0231,225028.0
2018-10-03 09:40:00,38.73,38.81,38.56,38.65,122742.0,38.0133,38.0918,37.8465,37.9348,122742.0
2018-10-03 09:50:00,38.65,38.66,38.44,38.45,130243.0,37.9348,37.9446,37.7287,37.7385,130243.0
2018-10-03 10:00:00,38.45,38.63,38.42,38.63,150627.0,37.7385,37.9152,37.7091,37.9152,150627.0
2018-10-03 10:10:00,38.62,38.7,38.59,38.64,117979.0,37.9054,37.9839,37.8759,37.925,117979.0
2018-10-03 10:20:00,38.63,38.8,38.62,38.74,122690.0,37.9152,38.082,37.9054,38.0231,122690.0
2018-10-03 10:30:00,38.74,39.09,38.72,38.95,279414.0,38.0231,38.3667,38.0035,38.2293,279414.0
2018-10-03 10:40:00,38.94,38.94,38.7,38.86,214502.0,38.2194,38.2194,37.9839,38.1409,214502.0
2018-10-03 10:50:00,38.86,38.9,38.74,38.82,114704.0,38.1409,38.1802,38.0231,38.1017,114704.0
2018-10-03 11:00:00,38.83,38.84,38.66,38.68,133244.0,38.1115,38.1213,37.9446,37.9643,133244.0
2018-10-03 11:10:00,38.68,38.79,38.58,38.79,114905.0,37.9643,38.0722,37.8661,38.0722,114905.0
2018-10-03 11:20:00,38.79,39.0,38.78,38.99,113506.0,38.0722,38.2783,38.0624,38.2685,113506.0
2018-10-03 11:30:00,38.98,39.03,38.9,38.96,73096.0,38.2587,38.3078,38.1802,38.2391,73096.0
2018-10-03 11:40:00,38.96,39.03,38.93,38.98,53091.0,38.2391,38.3078,38.2096,38.2587,53091.0
2018-10-03 11:50:00,38.99,39.04,38.88,38.89,73185.0,38.2685,38.3176,38.1606,38.1704,73185.0
2018-10-03 12:00:00,38.89,39.0,38.89,38.97,35858.0,38.1704,38.2783,38.1704,38.2489,35858.0
2018-10-03 12:10:00,38.98,39.15,38.98,39.09,150191.0,38.2587,38.4256,38.2587,38.3667,150191.0
2018-10-03 12:20:00,39.1,39.22,39.08,39.09,110193.0,38.3765,38.4943,38.3569,38.3667,110193.0
2018-10-03 12:30:00,39.09,39.25,39.02,39.17,123112.0,38.3667,38.5237,38.298,38.4452,123112.0
2018-10-03 12:40:00,39.15,39.19,39.08,39.19,60267.0,38.4256,38.4648,38.3569,38.4648,60267.0
2018-10-03 12:50:00,39.18,39.18,39.08,39.08,38993.0,38.455,38.455,38.3569,38.3569,38993.0
2018-10-03 13:00:00,39.08,39.13,39.04,39.05,37292.0,38.3569,38.4059,38.3176,38.3274,37292.0
2018-10-03 13:10:00,39.05,39.18,38.99,39.17,209668.0,38.3274,38.455,38.2685,38.4452,209668.0
2018-10-03 13:20:00,39.17,39.26,39.16,39.25,90650.0,38.4452,38.5335,38.4354,38.5237,90650.0
2018-10-03 13:30:00,39.24,39.24,39.15,39.23,55417.0,38.5139,38.5139,38.4256,38.5041,55417.0
2018-10-03 13:40:00,39.22,39.22,39.13,39.16,90819.0,38.4943,38.4943,38.4059,38.4354,90819.0
2018-10-03 13:50:00,39.16,39.21,39.16,39.2,63337.0,38.4354,38.4844,38.4354,38.4746,63337.0
2018-10-03 14:00:00,39.21,39.22,39.12,39.15,73035.0,38.4844,38.4943,38.3961,38.4256,73035.0
2018-10-03 14:10:00,39.14,39.17,39.07,39.08,63314.0,38.4157,38.4452,38.347,38.3569,63314.0
2018-10-03 14:20:00,39.07,39.08,39.01,39.07,128454.0,38.347,38.3569,38.2881,38.347,128454.0
2018-10-03 14:30:00,39.06,39.11,38.88,38.88,104524.0,38.3372,38.3863,38.1606,38.1606,104524.0
2018-10-03 14:40:00,38.88,38.89,38.76,38.79,122750.0,38.1606,38.1704,38.0428,38.0722,122750.0
2018-10-03 14:50:00,38.78,38.91,38.77,38.89,101967.0,38.0624,38.19,38.0526,38.1704,101967.0
2018-10-03 15:00:00,38.89,38.91,38.83,38.84,109128.0,38.1704,38.19,38.1115,38.1213,109128.0
2018-10-03 15:10:00,38.84,38.9,38.73,38.73,169206.0,38.1213,38.1802,38.0133,38.0133,169206.0
2018-10-03 15:20:00,38.74,38.74,38.65,38.69,182245.0,38.0231,38.0231,37.9348,37.9741,182245.0
2018-10-03 15:30:00,38.69,38.75,38.63,38.66,295069.0,37.9741,38.033,37.9152,37.9446,295069.0
2018-10-03 15:40:00,38.66,38.76,38.66,38.76,279043.0,37.9446,38.0428,37.9446,38.0428,279043.0
2018-10-03 15:50:00,38.76,38.83,38.74,38.8,397077.0,38.0428,38.1115,38.0231,38.082,397077.0
2018-10-04 09:30:00,38.8,39.0,38.52,38.69,186346.0,38.082,38.2783,37.8072,37.9741,186346.0
2018-10-04 09:40:00,38.75,38.76,38.57,38.72,80022.0,38.033,38.0428,37.8563,38.0035,80022.0
2018-10-04 09:50:00,38.74,39.01,38.72,38.96,97470.0,38.0231,38.2881,38.0035,38.2391,97470.0
2018-10-04 10:00:00,38.97,38.97,38.82,38.83,49068.0,38.2489,38.2489,38.1017,38.1115,49068.0
2018-10-04 10:10:00,38.82,38.83,38.7,38.73,84890.0,38.1017,38.1115,37.9839,38.0133,84890.0
2018-10-04 10:20:00,38.73,38.77,38.64,38.77,101182.0,38.0133,38.0526,37.925,38.0526,101182.0
2018-10-04 10:30:00,38.76,38.79,38.56,38.61,66379.0,38.0428,38.0722,37.8465,37.8955,66379.0
2018-10-04 10:40:00,38.6,38.71,38.5,38.64,80784.0,37.8857,37.9937,37.7876,37.925,80784.0
2018-10-04 10:50:00,38.65,38.7,38.52,38.59,62849.0,37.9348,37.9839,37.8072,37.8759,62849.0
2018-10-04 11:00:00,38.59,38.73,38.59,38.68,63296.0,37.8759,38.0133,37.8759,37.9643,63296.0
2018-10-04 11:10:00,38.69,38.71,38.59,38.63,47936.0,37.9741,37.9937,37.8759,37.9152,47936.0
2018-10-04 11:20:00,38.63,38.68,38.57,38.63,50451.0,37.9152,37.9643,37.8563,37.9152,50451.0
2018-10-04 11:30:00,38.63,38.66,38.5,38.51,80237.0,37.9152,37.9446,37.7876,37.7974,80237.0
2018-10-04 11:40:00,38.51,38.55,38.48,38.49,51194.0,37.7974,37.8367,37.768,37.7778,51194.0
2018-10-04 11:50:00,38.49,38.49,38.25,38.25,99596.0,37.7778,37.7778,37.5422,37.5422,99596.0
2018-10-04 12:00:00,38.25,38.26,37.94,38.0,320386.0,37.5422,37.552,37.2379,37.2968,320386.0
2018-10-04 12:10:00,38.0,38.0,37.74,37.75,260896.0,37.2968,37.2968,37.0416,37.0515,260896.0
2018-10-04 12:20:00,37.75,37.76,37.6,37.72,201353.0,37.0515,37.0613,36.9042,37.022,201353.0
2018-10-04 12:30:00,37.72,37.78,37.6,37.73,190189.0,37.022,37.0809,36.9042,37.0318,190189.0
2018-10-04 12:40:00,37.73,37.75,37.61,37.65,141164.0,37.0318,37.0515,36.9141,36.9533,141164.0
2018-10-04 12:50:00,37.65,37.68,37.53,37.58,137362.0,36.9533,36.9828,36.8355,36.8846,137362.0
2018-10-04 13:00:00,37.59,37.61,37.52,37.57,133125.0,36.8944,36.9141,36.8257,36.8748,133125.0
2018-10-04 13:10:00,37.57,37.61,37.48,37.54,238365.0,36.8748,36.9141,36.7865,36.8453,238365.0
2018-10-04 13:20:00,37.54,37.79,37.49,37.76,132970.0,36.8453,37.0907,36.7963,37.0613,132970.0
2018-10-04 13:30:00,37.77,37.78,37.65,37.76,107913.0,37.0711,37.0809,36.9533,37.0613,107913.0
2018-10-04 13:40:00,37.78,37.94,37.77,37.91,135417.0,37.0809,37.2379,37.0711,37.2085,135417.0
2018-10-04 13:50:00,37.91,37.93,37.8,37.82,96676.0,37.2085,37.2281,37.1005,37.1202,96676.0
2018-10-04 14:00:00,37.82,37.88,37.78,37.81,76070.0,37.1202,37.1791,37.0809,37.1104,76070.0
2018-10-04 14:10:00,37.81,37.88,37.8,37.83,75706.0,37.1104,37.1791,37.1005,37.13,75706.0
2018-10-04 14:20:00,37.82,38.0,37.75,37.99,157884.0,37.1202,37.2968,37.0515,37.287,157884.0
2018-10-04 14:30:00,37.98,38.12,37.97,38.09,178235.0,37.2772,37.4146,37.2674,37.3852,178235.0
2018-10-04 14:40:00,38.08,38.09,38.0,38.03,93806.0,37.3754,37.3852,37.2968,37.3263,93806.0
2018-10-04 14:50:00,38.03,38.12,38.02,38.07,94371.0,37.3263,37.4146,37.3165,37.3655,94371.0
2018-10-04 15:00:00,38.07,38.19,38.02,38.14,81955.0,37.3655,37.4833,37.3165,37.4342,81955.0
2018-10-04 15:10:00,38.13,38.16,38.04,38.11,80132.0,37.4244,37.4539,37.3361,37.4048,80132.0
2018-10-04 15:20:00,38.12,38.12,37.97,38.0,117834.0,37.4146,37.4146,37.2674,37.2968,117834.0
2018-10-04 15:30:00,37.99,38.01,37.91,37.95,103924.0,37.287,37.3067,37.2085,37.2478,103924.0
2018-10-04 15:40:00,37.95,38.04,37.94,37.97,230566.0,37.2478,37.3361,37.2379,37.2674,230566.0
2018-10-04 15:50:00,37.98,37.99,37.89,37.92,528099.0,37.2772,37.287,37.1889,37.2183,528099.0
2018-10-05 09:30:00,37.98,38.13,37.61,37.61,186808.0,37.2772,37.4244,36.9141,36.9141,186808.0
2018-10-05 09:40:00,37.63,37.64,37.27,37.52,228569.0,36.9337,36.9435,36.5803,36.8257,228569.0
2018-10-05 09:50:00,37.53,37.53,37.31,37.36,193275.0,36.8355,36.8355,36.6196,36.6687,193275.0
2018-10-05 10:00:00,37.36,37.42,37.1,37.17,244184.0,36.6687,36.7276,36.4135,36.4822,244184.0
2018-10-05 10:10:00,37.15,37.39,37.15,37.28,192834.0,36.4626,36.6981,36.4626,36.5902,192834.0
2018-10-05 10:20:00,37.26,37.38,37.21,37.29,90663.0,36.5705,36.6883,36.5215,36.6,90663.0
2018-10-05 10:30:00,37.29,37.29,37.05,37.11,125782.0,36.6,36.6,36.3644,36.4233,125782.0
2018-10-05 10:40:00,37.12,37.13,36.97,37.02,275432.0,36.4331,36.4429,36.2859,36.335,275432.0
2018-10-05 10:50:00,37.02,37.1,36.97,37.03,210659.0,36.335,36.4135,36.2859,36.3448,210659.0
2018-10-05 11:00:00,37.03,37.03,36.9,36.9,284436.0,36.3448,36.3448,36.2172,36.2172,284436.0
2018-10-05 11:10:00,36.91,37.04,36.86,36.94,168969.0,36.227,36.3546,36.1779,36.2565,168969.0
2018-10-05 11:20:00,36.93,37.02,36.9,36.98,87901.0,36.2466,36.335,36.2172,36.2957,87901.0
2018-10-05 11:30:00,36.98,36.99,36.8,36.88,147241.0,36.2957,36.3055,36.119,36.1976,147241.0
2018-10-05 11:40:00,36.88,36.88,36.72,36.76,152357.0,36.1976,36.1976,36.0405,36.0798,152357.0
2018-10-05 11:50:00,36.76,36.83,36.64,36.72,232651.0,36.0798,36.1485,35.962,36.0405,232651.0
2018-10-05 12:00:00,36.74,36.77,36.64,36.65,127502.0,36.0602,36.0896,35.962,35.9718,127502.0
2018-10-05 12:10:00,36.66,36.66,36.46,36.51,296941.0,35.9816,35.9816,35.7853,35.8344,296941.0
2018-10-05 12:20:00,36.5,36.66,36.5,36.6,124708.0,35.8246,35.9816,35.8246,35.9227,124708.0
2018-10-05 12:30:00,36.6,36.6,36.3,36.31,298691.0,35.9227,35.9227,35.6283,35.6381,298691.0
2018-10-05 12:40:00,36.31,36.45,36.25,36.41,248164.0,35.6381,35.7755,35.5792,35.7363,248164.0
2018-10-05 12:50:00,36.4,36.5,36.34,36.34,141199.0,35.7264,35.8246,35.6676,35.6676,141199.0
2018-10-05 13:00:00,36.34,36.52,36.33,36.44,136680.0,35.6676,35.8442,35.6577,35.7657,136680.0
2018-10-05 13:10:00,36.44,36.53,36.42,36.51,111695.0,35.7657,35.854,35.7461,35.8344,111695.0
2018-10-05 13:20:00,36.5,36.51,36.21,36.27,160843.0,35.8246,35.8344,35.54,35.5988,160843.0
2018-10-05 13:30:00,36.27,36.34,36.23,36.31,139059.0,35.5988,35.6676,35.5596,35.6381,139059.0
2018-10-05 13:40:00,36.31,36.65,36.3,36.63,141051.0,35.6381,35.9718,35.6283,35.9522,141051.0
2018-10-05 13:50:00,36.64,36.71,36.57,36.68,127031.0,35.962,36.0307,35.8933,36.0013,127031.0
2018-10-05 14:00:00,36.69,36.78,36.61,36.62,156076.0,36.0111,36.0994,35.9326,35.9424,156076.0
2018-10-05 14:10:00,36.62,36.84,36.62,36.78,97400.0,35.9424,36.1583,35.9424,36.0994,97400.0
2018-10-05 14:20:00,36.79,36.82,36.72,36.8,100893.0,36.1092,36.1387,36.0405,36.119,100893.0
2018-10-05 14:30:00,36.81,36.91,36.8,36.83,189373.0,36.1289,36.227,36.119,36.1485,189373.0
2018-10-05 14:40:00,36.84,36.95,36.79,36.82,181319.0,36.1583,36.2663,36.1092,36.1387,181319.0
2018-10-05 14:50:00,36.81,36.85,36.71,36.72,107153.0,36.1289,36.1681,36.0307,36.0405,107153.0
2018-10-05 15:00:00,36.73,36.78,36.63,36.77,202198.0,36.0503,36.0994,35.9522,36.0896,202198.0
2018-10-05 15:10:00,36.77,36.84,36.75,36.77,87543.0,36.0896,36.1583,36.07,36.0896,87543.0
2018-10-05 15:20:00,36.77,36.82,36.67,36.72,109414.0,36.0896,36.1387,35.9914,36.0405,109414.0
2018-10-05 15:30:00,36.72,36.72,36.56,36.57,210138.0,36.0405,36.0405,35.8835,35.8933,210138.0
2018-10-05 15:40:00,36.56,36.77,36.56,36.7,294464.0,35.8835,36.0896,35.8835,36.0209,294464.0
2018-10-05 15:50:00,36.7,36.73,36.37,36.43,1234983.0,36.0209,36.0503,35.697,35.7559,1234983.0
2018-10-08 09:30:00,36.44,36.61,36.23,36.39,272218.0,35.7657,35.9326,35.5596,35.7166,272218.0
2018-10-08 09:40:00,36.39,36.52,36.18,36.52,168285.0,35.7166,35.8442,35.5105,35.8442,168285.0
2018-10-08 09:50:00,36.52,36.85,36.5,36.56,350888.0,35.8442,36.1681,35.8246,35.8835,350888.0
2018-10-08 10:00:00,36.57,36.66,36.36,36.44,144561.0,35.8933,35.9816,35.6872,35.7657,144561.0
2018-10-08 10:10:00,36.45,36.49,36.27,36.31,164820.0,35.7755,35.8148,35.5988,35.6381,164820.0
2018-10-08 10:20:00,36.31,36.49,36.29,36.4,199086.0,35.6381,35.8148,35.6185,35.7264,199086.0
2018-10-08 10:30:00,36.41,36.43,36.25,36.29,75745.0,35.7363,35.7559,35.5792,35.6185,75745.0
2018-10-08 10:40:00,36.29,36.3,36.15,36.2,100217.0,35.6185,35.6283,35.4811,35.5301,100217.0
2018-10-08 10:50:00,36.2,36.22,36.05,36.14,132275.0,35.5301,35.5498,35.3829,35.4713,132275.0
2018-10-08 11:00:00,36.15,36.24,36.0,36.24,135852.0,35.4811,35.5694,35.3338,35.5694,135852.0
2018-10-08 11:10:00,36.23,36.25,36.11,36.12,92394.0,35.5596,35.5792,35.4418,35.4516,92394.0
2018-10-08 11:20:00,36.11,36.11,35.97,36.0,205429.0,35.4418,35.4418,35.3044,35.3338,205429.0
2018-10-08 11:30:00,35.99,35.99,35.72,35.72,242115.0,35.324,35.324,35.059,35.059,242115.0
2018-10-08 11:40:00,35.72,35.75,35.6,35.73,317519.0,35.059,35.0885,34.9412,35.0688,317519.0
2018-10-08 11:50:00,35.73,35.83,35.71,35.73,156133.0,35.0688,35.167,35.0492,35.0688,156133.0
2018-10-08 12:00:00,35.73,35.83,35.68,35.83,149405.0,35.0688,35.167,35.0198,35.167,149405.0
2018-10-08 12:10:00,35.82,36.02,35.82,36.0,97458.0,35.1572,35.3535,35.1572,35.3338,97458.0
2018-10-08 12:20:00,35.99,36.05,35.95,36.05,100480.0,35.324,35.3829,35.2848,35.3829,100480.0
2018-10-08 12:30:00,36.04,36.05,35.95,36.01,56496.0,35.3731,35.3829,35.2848,35.3437,56496.0
2018-10-08 12:40:00,36.01,36.09,35.99,36.08,121878.0,35.3437,35.4222,35.324,35.4124,121878.0
2018-10-08 12:50:00,36.08,36.11,35.94,35.95,157518.0,35.4124,35.4418,35.275,35.2848,157518.0
2018-10-08 13:00:00,35.95,36.02,35.93,36.01,85485.0,35.2848,35.3535,35.2651,35.3437,85485.0
2018-10-08 13:10:00,36.01,36.02,35.91,35.93,51200.0,35.3437,35.3535,35.2455,35.2651,51200.0
2018-10-08 13:20:00,35.93,35.96,35.89,35.91,117020.0,35.2651,35.2946,35.2259,35.2455,117020.0
2018-10-08 13:30:00,35.92,36.06,35.91,36.01,98198.0,35.2553,35.3927,35.2455,35.3437,98198.0
2018-10-08 13:40:00,36.01,36.02,35.93,35.94,41098.0,35.3437,35.3535,35.2651,35.275,41098.0
2018-10-08 13:50:00,35.93,36.0,35.91,35.94,70294.0,35.2651,35.3338,35.2455,35.275,70294.0
2018-10-08 14:00:00,35.94,36.07,35.92,36.06,139839.0,35.275,35.4026,35.2553,35.3927,139839.0
2018-10-08 14:10:00,36.05,36.06,35.95,35.96,75054.0,35.3829,35.3927,35.2848,35.2946,75054.0
2018-10-08 14:20:00,35.96,36.03,35.95,36.0,117312.0,35.2946,35.3633,35.2848,35.3338,117312.0
2018-10-08 14:30:00,36.01,36.07,35.99,36.03,245794.0,35.3437,35.4026,35.324,35.3633,245794.0
2018-10-08 14:40:00,36.02,36.04,35.94,36.0,102575.0,35.3535,35.3731,35.275,35.3338,102575.0
2018-10-08 14:50:00,36.0,36.02,35.95,36.0,100711.0,35.3338,35.3535,35.2848,35.3338,100711.0
2018-10-08 15:00:00,35.99,36.11,35.98,36.06,113407.0,35.324,35.4418,35.3142,35.3927,113407.0
2018-10-08 15:10:00,36.07,36.14,36.03,36.13,106215.0,35.4026,35.4713,35.3633,35.4614,106215.0
2018-10-08 15:20:00,36.13,36.13,35.95,35.96,137257.0,35.4614,35.4614,35.2848,35.2946,137257.0
2018-10-08 15:30:00,35.97,35.98,35.85,35.88,195539.0,35.3044,35.3142,35.1866,35.2161,195539.0
2018-10-08 15:40:00,35.88,35.99,35.84,35.96,312801.0,35.2161,35.324,35.1768,35.2946,312801.0
2018-10-08 15:50:00,35.96,36.02,35.84,35.89,1044129.0,35.2946,35.3535,35.1768,35.2259,1044129.0
2018-10-09 09:30:00,36.3,36.39,34.81,34.96,813900.0,35.6283,35.7166,34.1659,34.3131,813900.0
2018-10-09 09:40:00,34.94,35.28,34.5,34.77,974551.0,34.2935,34.6272,33.8616,34.1266,974551.0
2018-10-09 09:50:00,34.77,35.29,34.76,35.05,550704.0,34.1266,34.637,34.1168,34.4014,550704.0
2018-10-09 10:00:00,35.06,35.22,34.54,34.59,607952.0,34.4112,34.5683,33.9009,33.9499,607952.0
2018-10-09 10:10:00,34.59,34.6,34.3,34.53,659730.0,33.9499,33.9598,33.6653,33.891,659730.0
2018-10-09 10:20:00,34.53,34.63,34.43,34.62,505661.0,33.891,33.9892,33.7929,33.9794,505661.0
2018-10-09 10:30:00,34.64,34.9,34.6,34.61,581761.0,33.999,34.2542,33.9598,33.9696,581761.0
2018-10-09 10:40:00,34.61,34.8,34.5,34.51,350808.0,33.9696,34.1561,33.8616,33.8714,350808.0
2018-10-09 10:50:00,34.51,34.53,34.32,34.34,474530.0,33.8714,33.891,33.6849,33.7046,474530.0
2018-10-09 11:00:00,34.35,34.59,34.34,34.36,418139.0,33.7144,33.9499,33.7046,33.7242,418139.0
2018-10-09 11:10:00,34.36,34.68,34.36,34.56,287761.0,33.7242,34.0383,33.7242,33.9205,287761.0
2018-10-09 11:20:00,34.55,34.68,34.46,34.52,271938.0,33.9107,34.0383,33.8223,33.8812,271938.0
2018-10-09 11:30:00,34.51,34.78,34.51,34.74,267085.0,33.8714,34.1364,33.8714,34.0972,267085.0
2018-10-09 11:40:00,34.75,34.76,34.6,34.71,198318.0,34.107,34.1168,33.9598,34.0677,198318.0
2018-10-09 11:50:00,34.7,34.78,34.66,34.67,183482.0,34.0579,34.1364,34.0186,34.0285,183482.0
2018-10-09 12:00:00,34.66,34.72,34.52,34.55,180882.0,34.0186,34.0775,33.8812,33.9107,180882.0
2018-10-09 12:10:00,34.55,34.57,34.33,34.34,333105.0,33.9107,33.9303,33.6947,33.7046,333105.0
2018-10-09 12:20:00,34.33,34.41,34.27,34.31,284406.0,33.6947,33.7733,33.6359,33.6751,284406.0
2018-10-09 12:30:00,34.31,34.37,34.24,34.3,218320.0,33.6751,33.734,33.6064,33.6653,218320.0
2018-10-09 12:40:00,34.3,34.48,34.29,34.41,219326.0,33.6653,33.842,33.6555,33.7733,219326.0
2018-10-09 12:50:00,34.42,34.42,34.08,34.09,571058.0,33.7831,33.7831,33.4494,33.4592,571058.0
2018-10-09 13:00:00,34.09,34.23,34.08,34.2,327851.0,33.4592,33.5966,33.4494,33.5672,327851.0
2018-10-09 13:10:00,34.2,34.31,34.04,34.04,316366.0,33.5672,33.6751,33.4101,33.4101,316366.0
2018-10-09 13:20:00,34.05,34.11,33.96,34.0,374786.0,33.4199,33.4788,33.3316,33.3709,374786.0
2018-10-09 13:30:00,34.0,34.01,33.81,33.93,398476.0,33.3709,33.3807,33.1844,33.3021,398476.0
2018-10-09 13:40:00,33.93,34.02,33.91,33.92,310593.0,33.3021,33.3905,33.2825,33.2923,310593.0
2018-10-09 13:50:00,33.92,34.05,33.86,33.97,247387.0,33.2923,33.4199,33.2334,33.3414,247387.0
2018-10-09 14:00:00,33.97,34.06,33.93,33.98,182973.0,33.3414,33.4297,33.3021,33.3512,182973.0
2018-10-09 14:10:00,33.98,34.02,33.81,33.86,393013.0,33.3512,33.3905,33.1844,33.2334,393013.0
2018-10-09 14:20:00,33.86,33.9,33.78,33.8,290694.0,33.2334,33.2727,33.1549,33.1746,290694.0
2018-10-09 14:30:00,33.8,33.99,33.79,33.96,242610.0,33.1746,33.361,33.1647,33.3316,242610.0
2018-10-09 14:40:00,33.95,33.95,33.79,33.83,237386.0,33.3218,33.3218,33.1647,33.204,237386.0
2018-10-09 14:50:00,33.83,33.89,33.68,33.69,302928.0,33.204,33.2629,33.0568,33.0666,302928.0
2018-10-09 15:00:00,33.69,33.84,33.69,33.78,350749.0,33.0666,33.2138,33.0666,33.1549,350749.0
2018-10-09 15:10:00,33.78,33.86,33.72,33.74,486583.0,33.1549,33.2334,33.096,33.1157,486583.0
2018-10-09 15:20:00,33.75,33.82,33.67,33.79,378257.0,33.1255,33.1942,33.047,33.1647,378257.0
2018-10-09 15:30:00,33.8,33.83,33.66,33.68,527469.0,33.1746,33.204,33.0371,33.0568,527469.0
2018-10-09 15:40:00,33.68,33.68,33.56,33.57,653796.0,33.0568,33.0568,32.939,32.9488,653796.0
2018-10-09 15:50:00,33.57,33.67,33.41,33.54,2147611.0,32.9488,33.047,32.7918,32.9194,2147611.0
2018-10-10 09:30:00,33.33,33.4,32.76,32.92,954798.0,32.7133,32.782,32.1538,32.3108,954798.0
2018-10-10 09:40:00,32.92,33.1,32.82,32.93,597442.0,32.3108,32.4875,32.2127,32.3207,597442.0
2018-10-10 09:50:00,32.91,33.05,32.54,32.57,634002.0,32.301,32.4384,31.9379,31.9673,634002.0
2018-10-10 10:00:00,32.57,32.65,32.02,32.26,970548.0,31.9673,32.0458,31.4275,31.6631,970548.0
2018-10-10 10:10:00,32.26,32.28,32.01,32.25,554645.0,31.6631,31.6827,31.4177,31.6532,554645.0
2018-10-10 10:20:00,32.26,32.54,32.22,32.4,475778.0,31.6631,31.9379,31.6238,31.8005,475778.0
2018-10-10 10:30:00,32.39,32.73,32.33,32.4,509493.0,31.7906,32.1244,31.7318,31.8005,509493.0
2018-10-10 10:40:00,32.41,32.48,32.29,32.36,325898.0,31.8103,31.879,31.6925,31.7612,325898.0
2018-10-10 10:50:00,32.36,32.46,32.16,32.2,313630.0,31.7612,31.8594,31.5649,31.6042,313630.0
2018-10-10 11:00:00,32.18,32.33,32.12,32.24,287610.0,31.5845,31.7318,31.5256,31.6434,287610.0
2018-10-10 11:10:00,32.24,32.48,32.17,32.31,347585.0,31.6434,31.879,31.5747,31.7121,347585.0
2018-10-10 11:20:00,32.32,32.37,32.16,32.23,428520.0,31.7219,31.771,31.5649,31.6336,428520.0
2018-10-10 11:30:00,32.24,32.29,32.1,32.23,439486.0,31.6434,31.6925,31.506,31.6336,439486.0
2018-10-10 11:40:00,32.22,32.42,32.16,32.35,244036.0,31.6238,31.8201,31.5649,31.7514,244036.0
2018-10-10 11:50:00,32.35,32.55,32.34,32.41,340235.0,31.7514,31.9477,31.7416,31.8103,340235.0
2018-10-10 12:00:00,32.41,32.52,32.35,32.48,229238.0,31.8103,31.9182,31.7514,31.879,229238.0
2018-10-10 12:10:00,32.49,32.59,32.42,32.58,194272.0,31.8888,31.9869,31.8201,31.9771,194272.0
2018-10-10 12:20:00,32.58,32.58,32.36,32.46,140119.0,31.9771,31.9771,31.7612,31.8594,140119.0
2018-10-10 12:30:00,32.46,32.55,32.39,32.44,119802.0,31.8594,31.9477,31.7906,31.8397,119802.0
2018-10-10 12:40:00,32.43,32.55,32.39,32.52,244896.0,31.8299,31.9477,31.7906,31.9182,244896.0
2018-10-10 12:50:00,32.52,32.56,32.35,32.36,182808.0,31.9182,31.9575,31.7514,31.7612,182808.0
2018-10-10 13:00:00,32.36,32.39,32.23,32.37,200085.0,31.7612,31.7906,31.6336,31.771,200085.0
2018-10-10 13:10:00,32.36,32.59,32.35,32.56,259589.0,31.7612,31.9869,31.7514,31.9575,259589.0
2018-10-10 13:20:00,32.55,32.61,32.44,32.49,249259.0,31.9477,32.0066,31.8397,31.8888,249259.0
2018-10-10 13:30:00,32.48,32.62,32.42,32.62,234534.0,31.879,32.0164,31.8201,32.0164,234534.0
2018-10-10 13:40:00,32.62,32.64,32.46,32.52,253241.0,32.0164,32.036,31.8594,31.9182,253241.0
2018-10-10 13:50:00,32.53,32.59,32.46,32.5,223740.0,31.9281,31.9869,31.8594,31.8986,223740.0
2018-10-10 14:00:00,32.5,32.51,32.25,32.29,286503.0,31.8986,31.9084,31.6532,31.6925,286503.0
2018-10-10 14:10:00,32.29,32.4,32.25,32.38,791178.0,31.6925,31.8005,31.6532,31.7808,791178.0
2018-10-10 14:20:00,32.38,32.39,32.25,32.33,274290.0,31.7808,31.7906,31.6532,31.7318,274290.0
2018-10-10 14:30:00,32.32,32.36,32.25,32.3,325260.0,31.7219,31.7612,31.6532,31.7023,325260.0
2018-10-10 14:40:00,32.3,32.35,32.25,32.29,285604.0,31.7023,31.7514,31.6532,31.6925,285604.0
2018-10-10 14:50:00,32.29,32.37,32.25,32.35,308302.0,31.6925,31.771,31.6532,31.7514,308302.0
2018-10-10 15:00:00,32.34,32.35,32.21,32.28,651395.0,31.7416,31.7514,31.614,31.6827,651395.0
2018-10-10 15:10:00,32.28,32.28,32.12,32.18,379286.0,31.6827,31.6827,31.5256,31.5845,379286.0
2018-10-10 15:20:00,32.19,32.28,32.16,32.23,342447.0,31.5943,31.6827,31.5649,31.6336,342447.0
2018-10-10 15:30:00,32.23,32.24,32.01,32.01,546645.0,31.6336,31.6434,31.4177,31.4177,546645.0
2018-10-10 15:40:00,32.02,32.03,31.87,32.0,1400668.0,31.4275,31.4373,31.2803,31.4079,1400668.0
2018-10-10 15:50:00,31.99,32.01,31.59,31.6,2563455.0,31.398,31.4177,31.0054,31.0153,2563455.0
2018-10-11 09:30:00,32.3,32.75,31.95,31.95,1000713.0,31.7023,32.144,31.3588,31.3588,1000713.0
2018-10-11 09:40:00,31.95,32.12,31.41,32.07,840109.0,31.3588,31.5256,30.8288,31.4766,840109.0
2018-10-11 09:50:00,32.07,32.35,32.03,32.2,531958.0,31.4766,31.7514,31.4373,31.6042,531958.0
2018-10-11 10:00:00,32.2,32.21,31.78,32.06,611973.0,31.6042,31.614,31.1919,31.4668,611973.0
2018-10-11 10:10:00,32.06,32.25,31.68,31.83,557731.0,31.4668,31.6532,31.0938,31.241,557731.0
2018-10-11 10:20:00,31.85,31.94,31.77,31.92,291974.0,31.2606,31.349,31.1821,31.3293,291974.0
2018-10-11 10:30:00,31.91,31.91,31.61,31.68,494931.0,31.3195,31.3195,31.0251,31.0938,494931.0
2018-10-11 10:40:00,31.68,31.74,31.36,31.36,377424.0,31.0938,31.1527,30.7797,30.7797,377424.0
2018-10-11 10:50:00,31.37,31.59,31.36,31.5,368551.0,30.7895,31.0054,30.7797,30.9171,368551.0
2018-10-11 11:00:00,31.5,31.56,31.33,31.44,509279.0,30.9171,30.976,30.7503,30.8582,509279.0
2018-10-11 11:10:00,31.43,31.45,31.26,31.34,342012.0,30.8484,30.868,30.6816,30.7601,342012.0
2018-10-11 11:20:00,31.34,31.55,31.34,31.52,427208.0,30.7601,30.9662,30.7601,30.9367,427208.0
2018-10-11 11:30:00,31.53,31.55,31.26,31.37,318211.0,30.9466,30.9662,30.6816,30.7895,318211.0
2018-10-11 11:40:00,31.37,31.79,31.35,31.75,322484.0,30.7895,31.2017,30.7699,31.1625,322484.0
2018-10-11 11:50:00,31.75,31.83,31.64,31.67,391554.0,31.1625,31.241,31.0545,31.084,391554.0
2018-10-11 12:00:00,31.68,31.9,31.61,31.77,319750.0,31.0938,31.3097,31.0251,31.1821,319750.0
2018-10-11 12:10:00,31.77,31.95,31.76,31.91,384049.0,31.1821,31.3588,31.1723,31.3195,384049.0
2018-10-11 12:20:00,31.92,32.23,31.92,32.1,572445.0,31.3293,31.6336,31.3293,31.506,572445.0
2018-10-11 12:30:00,32.11,32.11,31.81,31.82,390422.0,31.5158,31.5158,31.2214,31.2312,390422.0
2018-10-11 12:40:00,31.83,31.88,31.76,31.83,248051.0,31.241,31.2901,31.1723,31.241,248051.0
2018-10-11 12:50:00,31.83,31.91,31.78,31.89,222250.0,31.241,31.3195,31.1919,31.2999,222250.0
2018-10-11 13:00:00,31.88,31.9,31.71,31.75,211355.0,31.2901,31.3097,31.1232,31.1625,211355.0
2018-10-11 13:10:00,31.75,31.92,31.71,31.83,292199.0,31.1625,31.3293,31.1232,31.241,292199.0
2018-10-11 13:20:00,31.82,31.86,31.63,31.68,250431.0,31.2312,31.2705,31.0447,31.0938,250431.0
2018-10-11 13:30:00,31.69,31.76,31.68,31.72,167862.0,31.1036,31.1723,31.0938,31.133,167862.0
2018-10-11 13:40:00,31.71,31.74,31.58,31.61,173423.0,31.1232,31.1527,30.9956,31.0251,173423.0
2018-10-11 13:50:00,31.6,31.72,31.5,31.66,247681.0,31.0153,31.133,30.9171,31.0742,247681.0
2018-10-11 14:00:00,31.66,31.69,31.5,31.53,180973.0,31.0742,31.1036,30.9171,30.9466,180973.0
2018-10-11 14:10:00,31.53,31.53,31.38,31.43,211473.0,30.9466,30.9466,30.7993,30.8484,211473.0
2018-10-11 14:20:00,31.43,31.48,31.35,31.37,207293.0,30.8484,30.8975,30.7699,30.7895,207293.0
2018-10-11 14:30:00,31.37,31.4,31.18,31.21,326472.0,30.7895,30.819,30.603,30.6325,326472.0
2018-10-11 14:40:00,31.21,31.23,30.75,31.05,513539.0,30.6325,30.6521,30.181,30.4754,513539.0
2018-10-11 14:50:00,31.05,31.22,30.91,31.07,317446.0,30.4754,30.6423,30.338,30.4951,317446.0
2018-10-11 15:00:00,31.07,31.31,31.03,31.25,261589.0,30.4951,30.7306,30.4558,30.6717,261589.0
2018-10-11 15:10:00,31.24,31.66,31.18,31.6,345989.0,30.6619,31.0742,30.603,31.0153,345989.0
2018-10-11 15:20:00,31.6,31.65,31.49,31.52,329690.0,31.0153,31.0643,30.9073,30.9367,329690.0
2018-10-11 15:30:00,31.51,31.64,31.33,31.53,423205.0,30.9269,31.0545,30.7503,30.9466,423205.0
2018-10-11 15:40:00,31.52,31.58,31.25,31.28,432536.0,30.9367,30.9956,30.6717,30.7012,432536.0
2018-10-11 15:50:00,31.28,31.44,31.2,31.26,1037658.0,30.7012,30.8582,30.6227,30.6816,1037658.0
2018-10-12 09:30:00,32.0,32.13,31.73,31.73,694032.0,31.4079,31.5355,31.1429,31.1429,694032.0
2018-10-12 09:40:00,31.72,31.99,31.59,31.61,455948.0,31.133,31.398,31.0054,31.0251,455948.0
2018-10-12 09:50:00,31.61,31.87,31.51,31.85,309227.0,31.0251,31.2803,30.9269,31.2606,309227.0
2018-10-12 10:00:00,31.85,31.85,31.56,31.64,352171.0,31.2606,31.2606,30.976,31.0545,352171.0
2018-10-12 10:10:00,31.64,31.64,31.34,31.36,489148.0,31.0545,31.0545,30.7601,30.7797,489148.0
2018-10-12 10:20:00,31.35,31.59,31.34,31.39,334602.0,30.7699,31.0054,30.7601,30.8092,334602.0
2018-10-12 10:30:00,31.4,31.44,31.3,31.32,302588.0,30.819,30.8582,30.7208,30.7404,302588.0
2018-10-12 10:40:00,31.33,31.41,31.24,31.37,223990.0,30.7503,30.8288,30.6619,30.7895,223990.0
2018-10-12 10:50:00,31.38,31.64,31.38,31.57,226293.0,30.7993,31.0545,30.7993,30.9858,226293.0
2018-10-12 11:00:00,31.57,31.59,31.41,31.51,136093.0,30.9858,31.0054,30.8288,30.9269,136093.0
2018-10-12 11:10:00,31.51,31.59,31.38,31.4,109671.0,30.9269,31.0054,30.7993,30.819,109671.0
2018-10-12 11:20:00,31.39,31.46,31.25,31.29,180065.0,30.8092,30.8779,30.6717,30.711,180065.0
2018-10-12 11:30:00,31.28,31.39,31.18,31.2,152671.0,30.7012,30.8092,30.603,30.6227,152671.0
2018-10-12 11:40:00,31.2,31.23,31.06,31.18,188217.0,30.6227,30.6521,30.4853,30.603,188217.0
2018-10-12 11:50:00,31.18,31.21,31.08,31.18,159026.0,30.603,30.6325,30.5049,30.603,159026.0
2018-10-12 12:00:00,31.18,31.23,31.09,31.22,168203.0,30.603,30.6521,30.5147,30.6423,168203.0
2018-10-12 12:10:00,31.23,31.31,31.16,31.25,98520.0,30.6521,30.7306,30.5834,30.6717,98520.0
2018-10-12 12:20:00,31.25,31.37,31.19,31.25,210793.0,30.6717,30.7895,30.6129,30.6717,210793.0
2018-10-12 12:30:00,31.24,31.27,30.92,30.92,259465.0,30.6619,30.6914,30.3478,30.3478,259465.0
2018-10-12 12:40:00,30.92,30.97,30.81,30.86,259960.0,30.3478,30.3969,30.2399,30.289,259960.0
2018-10-12 12:50:00,30.84,31.06,30.84,31.01,310478.0,30.2693,30.4853,30.2693,30.4362,310478.0
2018-10-12 13:00:00,31.0,31.19,30.94,31.14,275000.0,30.4264,30.6129,30.3675,30.5638,275000.0
2018-10-12 13:10:00,31.15,31.22,31.04,31.06,269797.0,30.5736,30.6423,30.4656,30.4853,269797.0
2018-10-12 13:20:00,31.06,31.24,31.06,31.13,202676.0,30.4853,30.6619,30.4853,30.554,202676.0
2018-10-12 13:30:00,31.13,31.22,31.08,31.16,179251.0,30.554,30.6423,30.5049,30.5834,179251.0
2018-10-12 13:40:00,31.17,31.24,31.03,31.16,223557.0,30.5932,30.6619,30.4558,30.5834,223557.0
2018-10-12 13:50:00,31.16,31.19,30.98,30.99,183414.0,30.5834,30.6129,30.4067,30.4166,183414.0
2018-10-12 14:00:00,30.99,31.05,30.9,30.95,149587.0,30.4166,30.4754,30.3282,30.3773,149587.0
2018-10-12 14:10:00,30.95,31.0,30.84,30.96,184218.0,30.3773,30.4264,30.2693,30.3871,184218.0
2018-10-12 14:20:00,30.95,31.06,30.85,31.04,224929.0,30.3773,30.4853,30.2791,30.4656,224929.0
2018-10-12 14:30:00,31.05,31.07,30.88,30.99,146556.0,30.4754,30.4951,30.3086,30.4166,146556.0
2018-10-12 14:40:00,30.98,31.01,30.86,30.89,186324.0,30.4067,30.4362,30.289,30.3184,186324.0
2018-10-12 14:50:00,30.9,31.07,30.89,30.99,134395.0,30.3282,30.4951,30.3184,30.4166,134395.0
2018-10-12 15:00:00,30.99,31.07,30.91,31.04,152822.0,30.4166,30.4951,30.338,30.4656,152822.0
2018-10-12 15:10:00,31.05,31.11,31.0,31.03,197809.0,30.4754,30.5343,30.4264,30.4558,197809.0
2018-10-12 15:20:00,31.04,31.21,31.04,31.18,300984.0,30.4656,30.6325,30.4656,30.603,300984.0
2018-10-12 15:30:00,31.17,31.21,31.08,31.1,225399.0,30.5932,30.6325,30.5049,30.5245,225399.0
2018-10-12 15:40:00,31.1,31.18,31.05,31.05,537217.0,30.5245,30.603,30.4754,30.4754,537217.0
2018-10-12 15:50:00,31.06,31.1,30.9,30.91,1646229.0,30.4853,30.5245,30.3282,30.338,1646229.0
2018-10-15 09:30:00,31.0,31.67,30.82,31.62,807691.0,30.4264,31.084,30.2497,31.0349,807691.0
2018-10-15 09:40:00,31.63,31.81,31.45,31.7,503691.0,31.0447,31.2214,30.868,31.1134,503691.0
2018-10-15 09:50:00,31.7,31.74,31.48,31.54,425219.0,31.1134,31.1527,30.8975,30.9564,425219.0
2018-10-15 10:00:00,31.55,31.6,31.22,31.23,289317.0,30.9662,31.0153,30.6423,30.6521,289317.0
2018-10-15 10:10:00,31.23,31.46,31.2,31.38,256940.0,30.6521,30.8779,30.6227,30.7993,256940.0
2018-10-15 10:20:00,31.38,31.58,31.37,31.41,190661.0,30.7993,30.9956,30.7895,30.8288,190661.0
2018-10-15 10:30:00,31.4,31.91,31.39,31.91,422279.0,30.819,31.3195,30.8092,31.3195,422279.0
2018-10-15 10:40:00,31.91,32.18,31.72,31.88,637357.0,31.3195,31.5845,31.133,31.2901,637357.0
2018-10-15 10:50:00,31.87,31.96,31.82,31.86,236221.0,31.2803,31.3686,31.2312,31.2705,236221.0
2018-10-15 11:00:00,31.87,31.9,31.7,31.73,163892.0,31.2803,31.3097,31.1134,31.1429,163892.0
2018-10-15 11:10:00,31.72,31.95,31.67,31.94,140862.0,31.133,31.3588,31.084,31.349,140862.0
2018-10-15 11:20:00,31.95,32.02,31.87,31.99,131720.0,31.3588,31.4275,31.2803,31.398,131720.0
2018-10-15 11:30:00,31.99,32.08,31.97,32.04,177723.0,31.398,31.4864,31.3784,31.4471,177723.0
2018-10-15 11:40:00,32.05,32.13,31.98,32.1,144797.0,31.4569,31.5355,31.3882,31.506,144797.0
2018-10-15 11:50:00,32.1,32.13,31.89,31.9,187528.0,31.506,31.5355,31.2999,31.3097,187528.0
2018-10-15 12:00:00,31.9,31.91,31.77,31.81,193486.0,31.3097,31.3195,31.1821,31.2214,193486.0
2018-10-15 12:10:00,31.81,31.86,31.71,31.83,163521.0,31.2214,31.2705,31.1232,31.241,163521.0
2018-10-15 12:20:00,31.83,31.87,31.68,31.71,130575.0,31.241,31.2803,31.0938,31.1232,130575.0
2018-10-15 12:30:00,31.71,31.93,31.66,31.91,111442.0,31.1232,31.3392,31.0742,31.3195,111442.0
2018-10-15 12:40:00,31.9,31.97,31.84,31.88,116519.0,31.3097,31.3784,31.2508,31.2901,116519.0
2018-10-15 12:50:00,31.87,31.89,31.76,31.82,101534.0,31.2803,31.2999,31.1723,31.2312,101534.0
2018-10-15 13:00:00,31.82,31.91,31.81,31.86,59418.0,31.2312,31.3195,31.2214,31.2705,59418.0
2018-10-15 13:10:00,31.86,31.91,31.82,31.91,67702.0,31.2705,31.3195,31.2312,31.3195,67702.0
2018-10-15 13:20:00,31.9,31.92,31.79,31.85,73332.0,31.3097,31.3293,31.2017,31.2606,73332.0
2018-10-15 13:30:00,31.86,31.94,31.84,31.87,75360.0,31.2705,31.349,31.2508,31.2803,75360.0
2018-10-15 13:40:00,31.87,32.06,31.87,32.05,125202.0,31.2803,31.4668,31.2803,31.4569,125202.0
2018-10-15 13:50:00,32.05,32.1,32.0,32.06,282863.0,31.4569,31.506,31.4079,31.4668,282863.0
2018-10-15 14:00:00,32.07,32.08,31.94,32.02,124546.0,31.4766,31.4864,31.349,31.4275,124546.0
2018-10-15 14:10:00,32.02,32.03,31.98,32.02,99524.0,31.4275,31.4373,31.3882,31.4275,99524.0
2018-10-15 14:20:00,32.02,32.03,31.92,31.94,99066.0,31.4275,31.4373,31.3293,31.349,99066.0
2018-10-15 14:30:00,31.93,32.04,31.9,32.04,112076.0,31.3392,31.4471,31.3097,31.4471,112076.0
2018-10-15 14:40:00,32.04,32.15,32.04,32.13,266914.0,31.4471,31.5551,31.4471,31.5355,266914.0
2018-10-15 14:50:00,32.13,32.18,32.1,32.18,173142.0,31.5355,31.5845,31.506,31.5845,173142.0
2018-10-15 15:00:00,32.18,32.24,32.15,32.19,206990.0,31.5845,31.6434,31.5551,31.5943,206990.0
2018-10-15 15:10:00,32.18,32.19,32.05,32.07,205999.0,31.5845,31.5943,31.4569,31.4766,205999.0
2018-10-15 15:20:00,32.06,32.17,32.04,32.07,141578.0,31.4668,31.5747,31.4471,31.4766,141578.0
2018-10-15 15:30:00,32.07,32.08,31.95,32.01,200623.0,31.4766,31.4864,31.3588,31.4177,200623.0
2018-10-15 15:40:00,32.01,32.04,31.92,31.95,244508.0,31.4177,31.4471,31.3293,31.3588,244508.0
2018-10-15 15:50:00,31.96,31.96,31.77,31.77,676453.0,31.3686,31.3686,31.1821,31.1821,676453.0
2018-10-16 09:30:00,32.06,32.28,32.01,32.06,573771.0,31.4668,31.6827,31.4177,31.4668,573771.0
2018-10-16 09:40:00,32.06,32.17,31.98,32.08,330558.0,31.4668,31.5747,31.3882,31.4864,330558.0
2018-10-16 09:50:00,32.09,32.23,32.05,32.21,254221.0,31.4962,31.6336,31.4569,31.614,254221.0
2018-10-16 10:00:00,32.21,32.33,32.16,32.27,194252.0,31.614,31.7318,31.5649,31.6729,194252.0
2018-10-16 10:10:00,32.27,32.41,32.25,32.4,188286.0,31.6729,31.8103,31.6532,31.8005,188286.0
2018-10-16 10:20:00,32.39,32.61,32.39,32.45,314005.0,31.7906,32.0066,31.7906,31.8495,314005.0
2018-10-16 10:30:00,32.44,32.6,32.4,32.56,191995.0,31.8397,31.9968,31.8005,31.9575,191995.0
2018-10-16 10:40:00,32.58,32.68,32.55,32.68,274049.0,31.9771,32.0753,31.9477,32.0753,274049.0
2018-10-16 10:50:00,32.68,32.76,32.64,32.66,226980.0,32.0753,32.1538,32.036,32.0557,226980.0
2018-10-16 11:00:00,32.66,32.67,32.38,32.43,257826.0,32.0557,32.0655,31.7808,31.8299,257826.0
2018-10-16 11:10:00,32.43,32.73,32.42,32.65,267334.0,31.8299,32.1244,31.8201,32.0458,267334.0
2018-10-16 11:20:00,32.65,32.82,32.64,32.82,248103.0,32.0458,32.2127,32.036,32.2127,248103.0
2018-10-16 11:30:00,32.82,32.95,32.71,32.91,279275.0,32.2127,32.3403,32.1047,32.301,279275.0
2018-10-16 11:40:00,32.91,33.06,32.9,33.01,359617.0,32.301,32.4482,32.2912,32.3992,359617.0
2018-10-16 11:50:00,33.01,33.22,33.0,33.03,321237.0,32.3992,32.6053,32.3894,32.4188,321237.0
2018-10-16 12:00:00,33.04,33.09,32.99,33.09,226830.0,32.4286,32.4777,32.3795,32.4777,226830.0
2018-10-16 12:10:00,33.09,33.1,33.03,33.04,157154.0,32.4777,32.4875,32.4188,32.4286,157154.0
2018-10-16 12:20:00,33.03,33.08,32.95,33.03,222818.0,32.4188,32.4679,32.3403,32.4188,222818.0
2018-10-16 12:30:00,33.02,33.13,33.0,33.1,153293.0,32.409,32.517,32.3894,32.4875,153293.0
2018-10-16 12:40:00,33.1,33.18,33.1,33.17,267434.0,32.4875,32.566,32.4875,32.5562,267434.0
2018-10-16 12:50:00,33.17,33.24,33.16,33.22,143367.0,32.5562,32.6249,32.5464,32.6053,143367.0
2018-10-16 13:00:00,33.22,33.23,33.14,33.22,162709.0,32.6053,32.6151,32.5268,32.6053,162709.0
2018-10-16 13:10:00,33.22,33.3,33.19,33.28,113831.0,32.6053,32.6838,32.5758,32.6642,113831.0
2018-10-16 13:20:00,33.29,33.29,33.24,33.29,123719.0,32.674,32.674,32.6249,32.674,123719.0
2018-10-16 13:30:00,33.29,33.32,33.24,33.31,201133.0,32.674,32.7034,32.6249,32.6936,201133.0
2018-10-16 13:40:00,33.32,33.33,33.25,33.27,131909.0,32.7034,32.7133,32.6347,32.6544,131909.0
2018-10-16 13:50:00,33.27,33.29,33.2,33.23,124507.0,32.6544,32.674,32.5857,32.6151,124507.0
2018-10-16 14:00:00,33.23,33.26,33.17,33.25,103550.0,32.6151,32.6445,32.5562,32.6347,103550.0
2018-10-16 14:10:00,33.24,33.3,33.23,33.3,123271.0,32.6249,32.6838,32.6151,32.6838,123271.0
2018-10-16 14:20:00,33.3,33.31,33.24,33.27,187065.0,32.6838,32.6936,32.6249,32.6544,187065.0
2018-10-16 14:30:00,33.27,33.32,33.22,33.29,133960.0,32.6544,32.7034,32.6053,32.674,133960.0
2018-10-16 14:40:00,33.29,33.31,33.26,33.29,112638.0,32.674,32.6936,32.6445,32.674,112638.0
2018-10-16 14:50:00,33.29,33.43,33.26,33.43,217917.0,32.674,32.8114,32.6445,32.8114,217917.0
2018-10-16 15:00:00,33.44,33.44,33.34,33.41,327380.0,32.8212,32.8212,32.7231,32.7918,327380.0
2018-10-16 15:10:00,33.4,33.42,33.27,33.37,220230.0,32.782,32.8016,32.6544,32.7525,220230.0
2018-10-16 15:20:00,33.37,33.37,33.16,33.2,174044.0,32.7525,32.7525,32.5464,32.5857,174044.0
2018-10-16 15:30:00,33.21,33.28,33.18,33.23,235632.0,32.5955,32.6642,32.566,32.6151,235632.0
2018-10-16 15:40:00,33.23,33.37,33.22,33.36,358900.0,32.6151,32.7525,32.6053,32.7427,358900.0
2018-10-16 15:50:00,33.36,33.38,33.27,33.28,983597.0,32.7427,32.7623,32.6544,32.6642,983597.0
2018-10-17 09:30:00,34.45,35.4,34.4,34.52,2068827.0,33.8125,34.7449,33.7635,33.8812,2068827.0
2018-10-17 09:40:00,34.52,34.77,34.19,34.31,821499.0,33.8812,34.1266,33.5573,33.6751,821499.0
2018-10-17 09:50:00,34.33,34.45,34.05,34.06,560106.0,33.6947,33.8125,33.4199,33.4297,560106.0
2018-10-17 10:00:00,34.07,34.19,33.95,34.19,424902.0,33.4396,33.5573,33.3218,33.5573,424902.0
2018-10-17 10:10:00,34.19,34.28,34.0,34.02,307607.0,33.5573,33.6457,33.3709,33.3905,307607.0
2018-10-17 10:20:00,34.01,34.04,33.9,33.97,252270.0,33.3807,33.4101,33.2727,33.3414,252270.0
2018-10-17 10:30:00,33.96,34.32,33.92,33.93,403550.0,33.3316,33.6849,33.2923,33.3021,403550.0
2018-10-17 10:40:00,33.92,33.95,33.81,33.89,278404.0,33.2923,33.3218,33.1844,33.2629,278404.0
2018-10-17 10:50:00,33.88,34.09,33.87,33.96,280536.0,33.2531,33.4592,33.2433,33.3316,280536.0
2018-10-17 11:00:00,33.96,33.97,33.81,33.91,236821.0,33.3316,33.3414,33.1844,33.2825,236821.0
2018-10-17 11:10:00,33.9,33.97,33.67,33.81,266106.0,33.2727,33.3414,33.047,33.1844,266106.0
2018-10-17 11:20:00,33.81,33.87,33.7,33.79,247896.0,33.1844,33.2433,33.0764,33.1647,247896.0
2018-10-17 11:30:00,33.79,33.85,33.69,33.78,406170.0,33.1647,33.2236,33.0666,33.1549,406170.0
2018-10-17 11:40:00,33.79,34.04,33.77,34.02,243623.0,33.1647,33.4101,33.1451,33.3905,243623.0
2018-10-17 11:50:00,34.02,34.09,33.91,34.06,233670.0,33.3905,33.4592,33.2825,33.4297,233670.0
2018-10-17 12:00:00,34.06,34.21,34.02,34.19,235802.0,33.4297,33.577,33.3905,33.5573,235802.0
2018-10-17 12:10:00,34.19,34.28,34.13,34.22,250170.0,33.5573,33.6457,33.4984,33.5868,250170.0
2018-10-17 12:20:00,34.22,34.46,34.22,34.35,351366.0,33.5868,33.8223,33.5868,33.7144,351366.0
2018-10-17 12:30:00,34.34,34.35,34.14,34.27,262968.0,33.7046,33.7144,33.5083,33.6359,262968.0
2018-10-17 12:40:00,34.27,34.36,34.07,34.07,287492.0,33.6359,33.7242,33.4396,33.4396,287492.0
2018-10-17 12:50:00,34.07,34.24,34.05,34.21,189185.0,33.4396,33.6064,33.4199,33.577,189185.0
2018-10-17 13:00:00,34.22,34.35,34.16,34.31,272940.0,33.5868,33.7144,33.5279,33.6751,272940.0
2018-10-17 13:10:00,34.31,34.37,34.27,34.3,204007.0,33.6751,33.734,33.6359,33.6653,204007.0
2018-10-17 13:20:00,34.3,34.38,34.23,34.24,159105.0,33.6653,33.7438,33.5966,33.6064,159105.0
2018-10-17 13:30:00,34.25,34.38,34.2,34.33,82329.0,33.6162,33.7438,33.5672,33.6947,82329.0
2018-10-17 13:40:00,34.32,34.36,34.22,34.25,89524.0,33.6849,33.7242,33.5868,33.6162,89524.0
2018-10-17 13:50:00,34.25,34.28,34.2,34.23,76587.0,33.6162,33.6457,33.5672,33.5966,76587.0
2018-10-17 14:00:00,34.23,34.23,34.04,34.08,173111.0,33.5966,33.5966,33.4101,33.4494,173111.0
2018-10-17 14:10:00,34.08,34.08,33.9,33.95,233362.0,33.4494,33.4494,33.2727,33.3218,233362.0
2018-10-17 14:20:00,33.95,33.96,33.81,33.87,225977.0,33.3218,33.3316,33.1844,33.2433,225977.0
2018-10-17 14:30:00,33.87,33.95,33.81,33.83,147393.0,33.2433,33.3218,33.1844,33.204,147393.0
2018-10-17 14:40:00,33.82,33.95,33.82,33.89,174072.0,33.1942,33.3218,33.1942,33.2629,174072.0
2018-10-17 14:50:00,33.89,33.98,33.87,33.89,163975.0,33.2629,33.3512,33.2433,33.2629,163975.0
2018-10-17 15:00:00,33.88,33.92,33.83,33.91,124071.0,33.2531,33.2923,33.204,33.2825,124071.0
2018-10-17 15:10:00,33.91,33.91,33.67,33.72,312730.0,33.2825,33.2825,33.047,33.096,312730.0
2018-10-17 15:20:00,33.72,33.82,33.67,33.76,229708.0,33.096,33.1942,33.047,33.1353,229708.0
2018-10-17 15:30:00,33.76,33.76,33.6,33.64,361104.0,33.1353,33.1353,32.9783,33.0175,361104.0
2018-10-17 15:40:00,33.65,33.69,33.53,33.66,383624.0,33.0273,33.0666,32.9096,33.0371,383624.0
2018-10-17 15:50:00,33.65,33.66,33.55,33.58,988294.0,33.0273,33.0371,32.9292,32.9586,988294.0
2018-10-18 09:30:00,33.58,33.76,32.99,33.3,607741.0,32.9586,33.1353,32.3795,32.6838,607741.0
2018-10-18 09:40:00,33.3,33.62,33.22,33.3,289887.0,32.6838,32.9979,32.6053,32.6838,289887.0
2018-10-18 09:50:00,33.29,33.3,33.14,33.25,222219.0,32.674,32.6838,32.5268,32.6347,222219.0
2018-10-18 10:00:00,33.23,33.26,33.1,33.11,281691.0,32.6151,32.6445,32.4875,32.4973,281691.0
2018-10-18 10:10:00,33.1,33.25,32.96,33.09,316757.0,32.4875,32.6347,32.3501,32.4777,316757.0
2018-10-18 10:20:00,33.09,33.12,32.87,32.98,237734.0,32.4777,32.5071,32.2618,32.3697,237734.0
2018-10-18 10:30:00,32.98,33.11,32.96,33.09,219384.0,32.3697,32.4973,32.3501,32.4777,219384.0
2018-10-18 10:40:00,33.09,33.14,32.97,33.0,234271.0,32.4777,32.5268,32.3599,32.3894,234271.0
2018-10-18 10:50:00,33.0,33.12,32.99,33.09,216201.0,32.3894,32.5071,32.3795,32.4777,216201.0
2018-10-18 11:00:00,33.09,33.19,32.95,33.01,177254.0,32.4777,32.5758,32.3403,32.3992,177254.0
2018-10-18 11:10:00,33.01,33.05,32.92,32.94,129417.0,32.3992,32.4384,32.3108,32.3305,129417.0
2018-10-18 11:20:00,32.94,32.94,32.73,32.78,300412.0,32.3305,32.3305,32.1244,32.1734,300412.0
2018-10-18 11:30:00,32.77,32.8,32.55,32.66,358015.0,32.1636,32.1931,31.9477,32.0557,358015.0
2018-10-18 11:40:00,32.66,32.67,32.28,32.36,432072.0,32.0557,32.0655,31.6827,31.7612,432072.0
2018-10-18 11:50:00,32.36,32.41,32.15,32.38,339133.0,31.7612,31.8103,31.5551,31.7808,339133.0
2018-10-18 12:00:00,32.38,32.46,32.28,32.4,276199.0,31.7808,31.8594,31.6827,31.8005,276199.0
2018-10-18 12:10:00,32.41,32.42,32.26,32.38,260765.0,31.8103,31.8201,31.6631,31.7808,260765.0
2018-10-18 12:20:00,32.37,32.69,32.36,32.63,206267.0,31.771,32.0851,31.7612,32.0262,206267.0
2018-10-18 12:30:00,32.62,32.67,32.54,32.61,217136.0,32.0164,32.0655,31.9379,32.0066,217136.0
2018-10-18 12:40:00,32.61,32.73,32.47,32.49,125989.0,32.0066,32.1244,31.8692,31.8888,125989.0
2018-10-18 12:50:00,32.49,32.52,32.44,32.44,115144.0,31.8888,31.9182,31.8397,31.8397,115144.0
2018-10-18 13:00:00,32.43,32.44,32.29,32.34,117269.0,31.8299,31.8397,31.6925,31.7416,117269.0
2018-10-18 13:10:00,32.34,32.36,32.2,32.22,165815.0,31.7416,31.7612,31.6042,31.6238,165815.0
2018-10-18 13:20:00,32.23,32.28,32.17,32.22,199544.0,31.6336,31.6827,31.5747,31.6238,199544.0
2018-10-18 13:30:00,32.23,32.32,32.17,32.22,181554.0,31.6336,31.7219,31.5747,31.6238,181554.0
2018-10-18 13:40:00,32.22,32.23,31.97,32.08,431438.0,31.6238,31.6336,31.3784,31.4864,431438.0
2018-10-18 13:50:00,32.08,32.11,31.99,32.06,129398.0,31.4864,31.5158,31.398,31.4668,129398.0
2018-10-18 14:00:00,32.05,32.3,32.05,32.24,280923.0,31.4569,31.7023,31.4569,31.6434,280923.0
2018-10-18 14:10:00,32.25,32.25,32.05,32.05,160828.0,31.6532,31.6532,31.4569,31.4569,160828.0
2018-10-18 14:20:00,32.05,32.22,32.04,32.05,172905.0,31.4569,31.6238,31.4471,31.4569,172905.0
2018-10-18 14:30:00,32.05,32.11,31.96,32.04,368262.0,31.4569,31.5158,31.3686,31.4471,368262.0
2018-10-18 14:40:00,32.04,32.24,32.0,32.13,264037.0,31.4471,31.6434,31.4079,31.5355,264037.0
2018-10-18 14:50:00,32.13,32.2,32.06,32.08,118419.0,31.5355,31.6042,31.4668,31.4864,118419.0
2018-10-18 15:00:00,32.09,32.11,31.92,31.93,260318.0,31.4962,31.5158,31.3293,31.3392,260318.0
2018-10-18 15:10:00,31.93,32.07,31.87,31.98,331558.0,31.3392,31.4766,31.2803,31.3882,331558.0
2018-10-18 15:20:00,31.99,32.14,31.98,32.05,278725.0,31.398,31.5453,31.3882,31.4569,278725.0
2018-10-18 15:30:00,32.05,32.07,31.95,32.05,341996.0,31.4569,31.4766,31.3588,31.4569,341996.0
2018-10-18 15:40:00,32.05,32.09,31.88,31.93,486053.0,31.4569,31.4962,31.2901,31.3392,486053.0
2018-10-18 15:50:00,31.93,32.07,31.92,32.07,903009.0,31.3392,31.4766,31.3293,31.4766,903009.0
2018-10-19 09:30:00,32.09,32.26,31.81,32.02,623362.0,31.4962,31.6631,31.2214,31.4275,623362.0
2018-10-19 09:40:00,32.0,32.3,31.98,32.27,425836.0,31.4079,31.7023,31.3882,31.6729,425836.0
2018-10-19 09:50:00,32.28,32.64,32.25,32.53,684724.0,31.6827,32.036,31.6532,31.9281,684724.0
2018-10-19 10:00:00,32.54,32.61,32.37,32.39,427688.0,31.9379,32.0066,31.771,31.7906,427688.0
2018-10-19 10:10:00,32.38,32.56,32.34,32.5,243607.0,31.7808,31.9575,31.7416,31.8986,243607.0
2018-10-19 10:20:00,32.51,32.65,32.41,32.43,334550.0,31.9084,32.0458,31.8103,31.8299,334550.0
2018-10-19 10:30:00,32.42,32.43,32.29,32.33,200609.0,31.8201,31.8299,31.6925,31.7318,200609.0
2018-10-19 10:40:00,32.33,32.34,32.19,32.23,442662.0,31.7318,31.7416,31.5943,31.6336,442662.0
2018-10-19 10:50:00,32.23,32.28,32.16,32.28,140171.0,31.6336,31.6827,31.5649,31.6827,140171.0
2018-10-19 11:00:00,32.28,32.38,32.27,32.36,157546.0,31.6827,31.7808,31.6729,31.7612,157546.0
2018-10-19 11:10:00,32.36,32.44,32.24,32.25,147387.0,31.7612,31.8397,31.6434,31.6532,147387.0
2018-10-19 11:20:00,32.26,32.32,32.23,32.23,140204.0,31.6631,31.7219,31.6336,31.6336,140204.0
2018-10-19 11:30:00,32.23,32.24,32.11,32.17,145885.0,31.6336,31.6434,31.5158,31.5747,145885.0
2018-10-19 11:40:00,32.18,32.18,32.08,32.08,138573.0,31.5845,31.5845,31.4864,31.4864,138573.0
2018-10-19 11:50:00,32.09,32.26,32.07,32.26,248571.0,31.4962,31.6631,31.4766,31.6631,248571.0
2018-10-19 12:00:00,32.27,32.39,32.25,32.3,158454.0,31.6729,31.7906,31.6532,31.7023,158454.0
2018-10-19 12:10:00,32.3,32.31,32.17,32.23,209930.0,31.7023,31.7121,31.5747,31.6336,209930.0
2018-10-19 12:20:00,32.22,32.23,32.01,32.05,153784.0,31.6238,31.6336,31.4177,31.4569,153784.0
2018-10-19 12:30:00,32.04,32.09,31.95,31.99,213003.0,31.4471,31.4962,31.3588,31.398,213003.0
2018-10-19 12:40:00,31.99,32.2,31.96,32.18,190588.0,31.398,31.6042,31.3686,31.5845,190588.0
2018-10-19 12:50:00,32.18,32.23,32.08,32.12,160441.0,31.5845,31.6336,31.4864,31.5256,160441.0
2018-10-19 13:00:00,32.11,32.11,31.91,31.95,155185.0,31.5158,31.5158,31.3195,31.3588,155185.0
2018-10-19 13:10:00,31.96,32.18,31.96,32.16,161686.0,31.3686,31.5845,31.3686,31.5649,161686.0
2018-10-19 13:20:00,32.17,32.21,32.1,32.17,108809.0,31.5747,31.614,31.506,31.5747,108809.0
2018-10-19 13:30:00,32.18,32.21,32.1,32.13,70072.0,31.5845,31.614,31.506,31.5355,70072.0
2018-10-19 13:40:00,32.12,32.16,32.03,32.08,98596.0,31.5256,31.5649,31.4373,31.4864,98596.0
2018-10-19 13:50:00,32.09,32.09,31.96,31.99,82218.0,31.4962,31.4962,31.3686,31.398,82218.0
2018-10-19 14:00:00,31.98,32.01,31.85,31.94,123389.0,31.3882,31.4177,31.2606,31.349,123389.0
2018-10-19 14:10:00,31.95,32.04,31.93,32.04,139608.0,31.3588,31.4471,31.3392,31.4471,139608.0
2018-10-19 14:20:00,32.04,32.16,32.01,32.04,104635.0,31.4471,31.5649,31.4177,31.4471,104635.0
2018-10-19 14:30:00,32.04,32.17,32.02,32.05,267204.0,31.4471,31.5747,31.4275,31.4569,267204.0
2018-10-19 14:40:00,32.05,32.11,31.98,32.08,307014.0,31.4569,31.5158,31.3882,31.4864,307014.0
2018-10-19 14:50:00,32.08,32.1,31.92,31.92,168422.0,31.4864,31.506,31.3293,31.3293,168422.0
2018-10-19 15:00:00,31.93,32.0,31.92,31.98,130039.0,31.3392,31.4079,31.3293,31.3882,130039.0
2018-10-19 15:10:00,31.98,32.05,31.93,32.0,139083.0,31.3882,31.4569,31.3392,31.4079,139083.0
2018-10-19 15:20:00,31.99,32.03,31.96,31.99,309458.0,31.398,31.4373,31.3686,31.398,309458.0
2018-10-19 15:30:00,31.99,32.05,31.98,32.04,277567.0,31.398,31.4569,31.3882,31.4471,277567.0
2018-10-19 15:40:00,32.03,32.16,32.0,32.13,277614.0,31.4373,31.5649,31.4079,31.5355,277614.0
2018-10-19 15:50:00,32.13,32.14,32.02,32.05,516573.0,31.5355,31.5453,31.4275,31.4569,516573.0
2018-10-22 09:30:00,32.27,32.52,32.13,32.2,355031.0,31.6729,31.9182,31.5355,31.6042,355031.0
2018-10-22 09:40:00,32.19,32.24,32.05,32.08,182893.0,31.5943,31.6434,31.4569,31.4864,182893.0
2018-10-22 09:50:00,32.06,32.07,31.82,31.97,228130.0,31.4668,31.4766,31.2312,31.3784,228130.0
2018-10-22 10:00:00,31.97,32.02,31.87,31.92,173336.0,31.3784,31.4275,31.2803,31.3293,173336.0
2018-10-22 10:10:00,31.92,31.98,31.86,31.92,267915.0,31.3293,31.3882,31.2705,31.3293,267915.0
2018-10-22 10:20:00,31.91,31.96,31.84,31.91,232679.0,31.3195,31.3686,31.2508,31.3195,232679.0
2018-10-22 10:30:00,31.91,32.06,31.9,32.05,170888.0,31.3195,31.4668,31.3097,31.4569,170888.0
2018-10-22 10:40:00,32.05,32.23,32.04,32.2,165199.0,31.4569,31.6336,31.4471,31.6042,165199.0
2018-10-22 10:50:00,32.2,32.32,32.2,32.31,127039.0,31.6042,31.7219,31.6042,31.7121,127039.0
2018-10-22 11:00:00,32.3,32.41,32.25,32.31,158524.0,31.7023,31.8103,31.6532,31.7121,158524.0
2018-10-22 11:10:00,32.31,32.31,32.12,32.21,116362.0,31.7121,31.7121,31.5256,31.614,116362.0
2018-10-22 11:20:00,32.2,32.43,32.16,32.38,144111.0,31.6042,31.8299,31.5649,31.7808,144111.0
2018-10-22 11:30:00,32.39,32.39,32.25,32.28,129393.0,31.7906,31.7906,31.6532,31.6827,129393.0
2018-10-22 11:40:00,32.29,32.48,32.17,32.47,307316.0,31.6925,31.879,31.5747,31.8692,307316.0
2018-10-22 11:50:00,32.48,32.49,32.25,32.39,126208.0,31.879,31.8888,31.6532,31.7906,126208.0
2018-10-22 12:00:00,32.4,32.45,32.34,32.37,101247.0,31.8005,31.8495,31.7416,31.771,101247.0
2018-10-22 12:10:00,32.37,32.38,32.21,32.27,112897.0,31.771,31.7808,31.614,31.6729,112897.0
2018-10-22 12:20:00,32.27,32.31,32.17,32.21,139942.0,31.6729,31.7121,31.5747,31.614,139942.0
2018-10-22 12:30:00,32.21,32.26,32.13,32.21,97748.0,31.614,31.6631,31.5355,31.614,97748.0
2018-10-22 12:40:00,32.22,32.39,32.22,32.3,125304.0,31.6238,31.7906,31.6238,31.7023,125304.0
2018-10-22 12:50:00,32.3,32.47,32.29,32.38,115404.0,31.7023,31.8692,31.6925,31.7808,115404.0
2018-10-22 13:00:00,32.38,32.52,32.35,32.49,117646.0,31.7808,31.9182,31.7514,31.8888,117646.0
2018-10-22 13:10:00,32.49,32.52,32.41,32.49,109783.0,31.8888,31.9182,31.8103,31.8888,109783.0
2018-10-22 13:20:00,32.48,32.52,32.39,32.4,112044.0,31.879,31.9182,31.7906,31.8005,112044.0
2018-10-22 13:30:00,32.4,32.43,32.35,32.36,96018.0,31.8005,31.8299,31.7514,31.7612,96018.0
2018-10-22 13:40:00,32.36,32.44,32.35,32.38,59348.0,31.7612,31.8397,31.7514,31.7808,59348.0
2018-10-22 13:50:00,32.38,32.4,32.33,32.37,54126.0,31.7808,31.8005,31.7318,31.771,54126.0
2018-10-22 14:00:00,32.37,32.45,32.36,32.37,82940.0,31.771,31.8495,31.7612,31.771,82940.0
2018-10-22 14:10:00,32.37,32.43,32.32,32.38,83956.0,31.771,31.8299,31.7219,31.7808,83956.0
2018-10-22 14:20:00,32.38,32.39,32.26,32.28,85233.0,31.7808,31.7906,31.6631,31.6827,85233.0
2018-10-22 14:30:00,32.28,32.32,32.26,32.26,71365.0,31.6827,31.7219,31.6631,31.6631,71365.0
2018-10-22 14:40:00,32.27,32.27,32.15,32.2,122690.0,31.6729,31.6729,31.5551,31.6042,122690.0
2018-10-22 14:50:00,32.21,32.31,32.2,32.27,99294.0,31.614,31.7121,31.6042,31.6729,99294.0
2018-10-22 15:00:00,32.27,32.42,32.24,32.37,135146.0,31.6729,31.8201,31.6434,31.771,135146.0
2018-10-22 15:10:00,32.38,32.45,32.31,32.35,132048.0,31.7808,31.8495,31.7121,31.7514,132048.0
2018-10-22 15:20:00,32.35,32.38,32.34,32.37,112963.0,31.7514,31.7808,31.7416,31.771,112963.0
2018-10-22 15:30:00,32.36,32.4,32.29,32.3,118208.0,31.7612,31.8005,31.6925,31.7023,118208.0
2018-10-22 15:40:00,32.29,32.33,32.26,32.31,277474.0,31.6925,31.7318,31.6631,31.7121,277474.0
2018-10-22 15:50:00,32.3,32.31,32.17,32.17,718363.0,31.7023,31.7121,31.5747,31.5747,718363.0
2018-10-23 09:30:00,31.53,31.59,31.12,31.52,489877.0,30.9466,31.0054,30.5441,30.9367,489877.0
2018-10-23 09:40:00,31.52,31.58,31.35,31.47,420514.0,30.9367,30.9956,30.7699,30.8877,420514.0
2018-10-23 09:50:00,31.46,31.46,31.22,31.32,198151.0,30.8779,30.8779,30.6423,30.7404,198151.0
2018-10-23 10:00:00,31.31,31.35,30.92,31.01,451830.0,30.7306,30.7699,30.3478,30.4362,451830.0
2018-10-23 10:10:00,31.01,31.02,30.72,30.81,383873.0,30.4362,30.446,30.1515,30.2399,383873.0
2018-10-23 10:20:00,30.79,30.85,30.6,30.83,293965.0,30.2203,30.2791,30.0338,30.2595,293965.0
2018-10-23 10:30:00,30.83,30.85,30.62,30.84,344084.0,30.2595,30.2791,30.0534,30.2693,344084.0
2018-10-23 10:40:00,30.84,30.91,30.72,30.82,217834.0,30.2693,30.338,30.1515,30.2497,217834.0
2018-10-23 10:50:00,30.83,30.88,30.75,30.85,177126.0,30.2595,30.3086,30.181,30.2791,177126.0
2018-10-23 11:00:00,30.84,31.15,30.76,31.09,238533.0,30.2693,30.5736,30.1908,30.5147,238533.0
2018-10-23 11:10:00,31.09,31.37,31.09,31.36,291999.0,30.5147,30.7895,30.5147,30.7797,291999.0
2018-10-23 11:20:00,31.35,31.58,31.34,31.49,241026.0,30.7699,30.9956,30.7601,30.9073,241026.0
2018-10-23 11:30:00,31.5,31.67,31.5,31.56,400958.0,30.9171,31.084,30.9171,30.976,400958.0
2018-10-23 11:40:00,31.56,31.61,31.39,31.39,224369.0,30.976,31.0251,30.8092,30.8092,224369.0
2018-10-23 11:50:00,31.4,31.4,31.23,31.23,121210.0,30.819,30.819,30.6521,30.6521,121210.0
2018-10-23 12:00:00,31.24,31.44,31.16,31.44,164471.0,30.6619,30.8582,30.5834,30.8582,164471.0
2018-10-23 12:10:00,31.45,31.46,31.34,31.37,98552.0,30.868,30.8779,30.7601,30.7895,98552.0
2018-10-23 12:20:00,31.37,31.58,31.36,31.56,104297.0,30.7895,30.9956,30.7797,30.976,104297.0
2018-10-23 12:30:00,31.56,31.73,31.55,31.7,182938.0,30.976,31.1429,30.9662,31.1134,182938.0
2018-10-23 12:40:00,31.68,31.78,31.62,31.63,114253.0,31.0938,31.1919,31.0349,31.0447,114253.0
2018-10-23 12:50:00,31.64,31.67,31.46,31.48,94292.0,31.0545,31.084,30.8779,30.8975,94292.0
2018-10-23 13:00:00,31.48,31.72,31.45,31.72,121972.0,30.8975,31.133,30.868,31.133,121972.0
2018-10-23 13:10:00,31.73,31.82,31.66,31.68,160423.0,31.1429,31.2312,31.0742,31.0938,160423.0
2018-10-23 13:20:00,31.68,31.76,31.64,31.67,77536.0,31.0938,31.1723,31.0545,31.084,77536.0
2018-10-23 13:30:00,31.67,31.73,31.57,31.61,139494.0,31.084,31.1429,30.9858,31.0251,139494.0
2018-10-23 13:40:00,31.61,31.63,31.46,31.5,104040.0,31.0251,31.0447,30.8779,30.9171,104040.0
2018-10-23 13:50:00,31.49,31.6,31.45,31.47,106424.0,30.9073,31.0153,30.868,30.8877,106424.0
2018-10-23 14:00:00,31.46,31.62,31.44,31.59,90465.0,30.8779,31.0349,30.8582,31.0054,90465.0
2018-10-23 14:10:00,31.6,31.91,31.59,31.81,329427.0,31.0153,31.3195,31.0054,31.2214,329427.0
2018-10-23 14:20:00,31.82,31.84,31.7,31.7,131977.0,31.2312,31.2508,31.1134,31.1134,131977.0
2018-10-23 14:30:00,31.7,31.83,31.65,31.82,196339.0,31.1134,31.241,31.0643,31.2312,196339.0
2018-10-23 14:40:00,31.82,32.06,31.81,32.05,372353.0,31.2312,31.4668,31.2214,31.4569,372353.0
2018-10-23 14:50:00,32.04,32.13,31.99,32.06,252997.0,31.4471,31.5355,31.398,31.4668,252997.0
2018-10-23 15:00:00,32.06,32.2,32.02,32.09,334940.0,31.4668,31.6042,31.4275,31.4962,334940.0
2018-10-23 15:10:00,32.09,32.13,31.99,32.05,258618.0,31.4962,31.5355,31.398,31.4569,258618.0
2018-10-23 15:20:00,32.04,32.22,32.04,32.2,338177.0,31.4471,31.6238,31.4471,31.6042,338177.0
2018-10-23 15:30:00,32.21,32.29,32.19,32.2,449741.0,31.614,31.6925,31.5943,31.6042,449741.0
2018-10-23 15:40:00,32.2,32.36,32.17,32.32,538845.0,31.6042,31.7612,31.5747,31.7219,538845.0
2018-10-23 15:50:00,32.32,32.44,32.3,32.39,1315129.0,31.7219,31.8397,31.7023,31.7906,1315129.0
2018-10-24 09:30:00,32.48,32.75,32.13,32.14,446469.0,31.879,32.144,31.5355,31.5453,446469.0
2018-10-24 09:40:00,32.16,32.66,32.15,32.31,406105.0,31.5649,32.0557,31.5551,31.7121,406105.0
2018-10-24 09:50:00,32.31,32.6,32.31,32.44,275270.0,31.7121,31.9968,31.7121,31.8397,275270.0
2018-10-24 10:00:00,32.43,32.43,32.22,32.35,302282.0,31.8299,31.8299,31.6238,31.7514,302282.0
2018-10-24 10:10:00,32.35,32.51,32.28,32.44,178053.0,31.7514,31.9084,31.6827,31.8397,178053.0
2018-10-24 10:20:00,32.45,32.47,32.31,32.37,140990.0,31.8495,31.8692,31.7121,31.771,140990.0
2018-10-24 10:30:00,32.36,32.43,32.22,32.24,164896.0,31.7612,31.8299,31.6238,31.6434,164896.0
2018-10-24 10:40:00,32.24,32.34,32.1,32.24,210725.0,31.6434,31.7416,31.506,31.6434,210725.0
2018-10-24 10:50:00,32.24,32.31,32.07,32.09,137442.0,31.6434,31.7121,31.4766,31.4962,137442.0
2018-10-24 11:00:00,32.09,32.14,31.8,31.81,239958.0,31.4962,31.5453,31.2116,31.2214,239958.0
2018-10-24 11:10:00,31.81,32.07,31.8,32.0,387665.0,31.2214,31.4766,31.2116,31.4079,387665.0
2018-10-24 11:20:00,32.0,32.13,31.91,31.95,304786.0,31.4079,31.5355,31.3195,31.3588,304786.0
2018-10-24 11:30:00,31.95,31.98,31.83,31.91,334304.0,31.3588,31.3882,31.241,31.3195,334304.0
2018-10-24 11:40:00,31.91,32.23,31.91,32.16,212249.0,31.3195,31.6336,31.3195,31.5649,212249.0
2018-10-24 11:50:00,32.16,32.34,32.07,32.29,158893.0,31.5649,31.7416,31.4766,31.6925,158893.0
2018-10-24 12:00:00,32.29,32.31,32.18,32.2,158694.0,31.6925,31.7121,31.5845,31.6042,158694.0
2018-10-24 12:10:00,32.2,32.29,32.1,32.11,127496.0,31.6042,31.6925,31.506,31.5158,127496.0
2018-10-24 12:20:00,32.11,32.13,32.03,32.07,108454.0,31.5158,31.5355,31.4373,31.4766,108454.0
2018-10-24 12:30:00,32.08,32.1,31.91,31.91,92747.0,31.4864,31.506,31.3195,31.3195,92747.0
2018-10-24 12:40:00,31.91,31.92,31.76,31.78,201626.0,31.3195,31.3293,31.1723,31.1919,201626.0
2018-10-24 12:50:00,31.78,31.86,31.72,31.79,212651.0,31.1919,31.2705,31.133,31.2017,212651.0
2018-10-24 13:00:00,31.78,31.78,31.47,31.57,270965.0,31.1919,31.1919,30.8877,30.9858,270965.0
2018-10-24 13:10:00,31.58,31.71,31.52,31.68,150486.0,30.9956,31.1232,30.9367,31.0938,150486.0
2018-10-24 13:20:00,31.68,31.72,31.62,31.71,138415.0,31.0938,31.133,31.0349,31.1232,138415.0
2018-10-24 13:30:00,31.72,31.81,31.59,31.59,135899.0,31.133,31.2214,31.0054,31.0054,135899.0
2018-10-24 13:40:00,31.59,31.74,31.59,31.73,140031.0,31.0054,31.1527,31.0054,31.1429,140031.0
2018-10-24 13:50:00,31.74,31.82,31.6,31.62,131920.0,31.1527,31.2312,31.0153,31.0349,131920.0
2018-10-24 14:00:00,31.63,31.66,31.38,31.41,277978.0,31.0447,31.0742,30.7993,30.8288,277978.0
2018-10-24 14:10:00,31.41,31.47,31.16,31.3,345930.0,30.8288,30.8877,30.5834,30.7208,345930.0
2018-10-24 14:20:00,31.3,31.38,31.14,31.18,416419.0,30.7208,30.7993,30.5638,30.603,416419.0
2018-10-24 14:30:00,31.19,31.21,31.06,31.07,468553.0,30.6129,30.6325,30.4853,30.4951,468553.0
2018-10-24 14:40:00,31.06,31.07,30.82,30.85,764208.0,30.4853,30.4951,30.2497,30.2791,764208.0
2018-10-24 14:50:00,30.86,30.94,30.71,30.79,505269.0,30.289,30.3675,30.1417,30.2203,505269.0
2018-10-24 15:00:00,30.8,30.82,30.62,30.75,470886.0,30.2301,30.2497,30.0534,30.181,470886.0
2018-10-24 15:10:00,30.76,30.84,30.69,30.71,416149.0,30.1908,30.2693,30.1221,30.1417,416149.0
2018-10-24 15:20:00,30.71,30.72,30.59,30.61,366546.0,30.1417,30.1515,30.024,30.0436,366546.0
2018-10-24 15:30:00,30.61,30.67,30.55,30.58,433285.0,30.0436,30.1025,29.9847,30.0141,433285.0
2018-10-24 15:40:00,30.57,30.57,30.29,30.29,881532.0,30.0043,30.0043,29.7295,29.7295,881532.0
2018-10-24 15:50:00,30.3,30.4,30.24,30.33,1389407.0,29.7393,29.8375,29.6804,29.7688,1389407.0
2018-10-25 09:30:00,31.19,31.82,31.12,31.58,1174711.0,30.6129,31.2312,30.5441,30.9956,1174711.0
2018-10-25 09:40:00,31.54,31.98,31.51,31.89,621806.0,30.9564,31.3882,30.9269,31.2999,621806.0
2018-10-25 09:50:00,31.87,31.89,31.4,31.59,461108.0,31.2803,31.2999,30.819,31.0054,461108.0
2018-10-25 10:00:00,31.58,32.2,31.55,32.16,569057.0,30.9956,31.6042,30.9662,31.5649,569057.0
2018-10-25 10:10:00,32.15,32.18,31.69,31.88,405470.0,31.5551,31.5845,31.1036,31.2901,405470.0
2018-10-25 10:20:00,31.86,32.31,31.84,32.23,601554.0,31.2705,31.7121,31.2508,31.6336,601554.0
2018-10-25 10:30:00,32.23,32.57,32.21,32.44,492113.0,31.6336,31.9673,31.614,31.8397,492113.0
2018-10-25 10:40:00,32.43,32.63,32.37,32.43,497572.0,31.8299,32.0262,31.771,31.8299,497572.0
2018-10-25 10:50:00,32.42,32.8,32.42,32.59,598284.0,31.8201,32.1931,31.8201,31.9869,598284.0
2018-10-25 11:00:00,32.58,32.63,32.16,32.33,396022.0,31.9771,32.0262,31.5649,31.7318,396022.0
2018-10-25 11:10:00,32.33,32.55,32.22,32.41,451216.0,31.7318,31.9477,31.6238,31.8103,451216.0
2018-10-25 11:20:00,32.42,32.73,32.39,32.68,298539.0,31.8201,32.1244,31.7906,32.0753,298539.0
2018-10-25 11:30:00,32.66,32.71,32.4,32.52,273565.0,32.0557,32.1047,31.8005,31.9182,273565.0
2018-10-25 11:40:00,32.53,32.53,32.39,32.49,180262.0,31.9281,31.9281,31.7906,31.8888,180262.0
2018-10-25 11:50:00,32.49,32.53,32.38,32.44,197665.0,31.8888,31.9281,31.7808,31.8397,197665.0
2018-10-25 12:00:00,32.43,32.84,32.41,32.77,401819.0,31.8299,32.2323,31.8103,32.1636,401819.0
2018-10-25 12:10:00,32.76,32.92,32.7,32.8,331788.0,32.1538,32.3108,32.0949,32.1931,331788.0
2018-10-25 12:20:00,32.8,32.93,32.8,32.9,263438.0,32.1931,32.3207,32.1931,32.2912,263438.0
2018-10-25 12:30:00,32.89,33.01,32.83,32.95,449272.0,32.2814,32.3992,32.2225,32.3403,449272.0
2018-10-25 12:40:00,32.94,33.02,32.83,32.98,237399.0,32.3305,32.409,32.2225,32.3697,237399.0
2018-10-25 12:50:00,32.98,32.99,32.72,32.74,162870.0,32.3697,32.3795,32.1145,32.1342,162870.0
2018-10-25 13:00:00,32.75,32.85,32.62,32.64,240069.0,32.144,32.2421,32.0164,32.036,240069.0
2018-10-25 13:10:00,32.65,32.74,32.51,32.72,262469.0,32.0458,32.1342,31.9084,32.1145,262469.0
2018-10-25 13:20:00,32.72,32.94,32.7,32.87,167986.0,32.1145,32.3305,32.0949,32.2618,167986.0
2018-10-25 13:30:00,32.87,33.13,32.86,33.09,329526.0,32.2618,32.517,32.2519,32.4777,329526.0
2018-10-25 13:40:00,33.08,33.12,32.92,32.97,166375.0,32.4679,32.5071,32.3108,32.3599,166375.0
2018-10-25 13:50:00,32.96,32.96,32.66,32.73,208913.0,32.3501,32.3501,32.0557,32.1244,208913.0
2018-10-25 14:00:00,32.74,32.96,32.67,32.95,210935.0,32.1342,32.3501,32.0655,32.3403,210935.0
2018-10-25 14:10:00,32.95,33.22,32.95,33.2,328647.0,32.3403,32.6053,32.3403,32.5857,328647.0
2018-10-25 14:20:00,33.19,33.33,33.05,33.25,342481.0,32.5758,32.7133,32.4384,32.6347,342481.0
2018-10-25 14:30:00,33.26,33.26,32.87,32.89,267607.0,32.6445,32.6445,32.2618,32.2814,267607.0
2018-10-25 14:40:00,32.9,33.04,32.84,32.95,256660.0,32.2912,32.4286,32.2323,32.3403,256660.0
2018-10-25 14:50:00,32.95,33.02,32.83,32.94,187730.0,32.3403,32.409,32.2225,32.3305,187730.0
2018-10-25 15:00:00,32.94,33.05,32.9,32.95,214707.0,32.3305,32.4384,32.2912,32.3403,214707.0
2018-10-25 15:10:00,32.94,32.95,32.82,32.95,141356.0,32.3305,32.3403,32.2127,32.3403,141356.0
2018-10-25 15:20:00,32.93,32.97,32.84,32.88,248808.0,32.3207,32.3599,32.2323,32.2716,248808.0
2018-10-25 15:30:00,32.88,32.97,32.8,32.84,214096.0,32.2716,32.3599,32.1931,32.2323,214096.0
2018-10-25 15:40:00,32.84,32.85,32.52,32.58,676819.0,32.2323,32.2421,31.9182,31.9771,676819.0
2018-10-25 15:50:00,32.57,32.6,32.3,32.33,1865608.0,31.9673,31.9968,31.7023,31.7318,1865608.0
2018-10-26 09:30:00,31.4,32.31,31.31,31.96,595831.0,30.819,31.7121,30.7306,31.3686,595831.0
2018-10-26 09:40:00,32.0,32.12,31.77,31.97,349955.0,31.4079,31.5256,31.1821,31.3784,349955.0
2018-10-26 09:50:00,31.99,31.99,31.71,31.78,222018.0,31.398,31.398,31.1232,31.1919,222018.0
2018-10-26 10:00:00,31.77,31.87,31.32,31.39,505781.0,31.1821,31.2803,30.7404,30.8092,505781.0
2018-10-26 10:10:00,31.41,31.57,31.3,31.49,280786.0,30.8288,30.9858,30.7208,30.9073,280786.0
2018-10-26 10:20:00,31.48,31.78,31.45,31.54,281500.0,30.8975,31.1919,30.868,30.9564,281500.0
2018-10-26 10:30:00,31.56,31.65,31.44,31.64,278645.0,30.976,31.0643,30.8582,31.0545,278645.0
2018-10-26 10:40:00,31.63,31.71,31.48,31.57,196400.0,31.0447,31.1232,30.8975,30.9858,196400.0
2018-10-26 10:50:00,31.58,31.79,31.57,31.66,203423.0,30.9956,31.2017,30.9858,31.0742,203423.0
2018-10-26 11:00:00,31.65,31.97,31.64,31.91,209362.0,31.0643,31.3784,31.0545,31.3195,209362.0
2018-10-26 11:10:00,31.91,32.28,31.9,32.22,183046.0,31.3195,31.6827,31.3097,31.6238,183046.0
2018-10-26 11:20:00,32.22,32.45,32.2,32.36,196758.0,31.6238,31.8495,31.6042,31.7612,196758.0
2018-10-26 11:30:00,32.37,32.97,32.37,32.55,353027.0,31.771,32.3599,31.771,31.9477,353027.0
2018-10-26 11:40:00,32.57,32.71,32.38,32.53,326442.0,31.9673,32.1047,31.7808,31.9281,326442.0
2018-10-26 11:50:00,32.55,32.76,32.52,32.65,220730.0,31.9477,32.1538,31.9182,32.0458,220730.0
2018-10-26 12:00:00,32.67,32.93,32.67,32.78,339058.0,32.0655,32.3207,32.0655,32.1734,339058.0
2018-10-26 12:10:00,32.78,32.79,32.55,32.62,104313.0,32.1734,32.1832,31.9477,32.0164,104313.0
2018-10-26 12:20:00,32.62,32.75,32.51,32.56,114623.0,32.0164,32.144,31.9084,31.9575,114623.0
2018-10-26 12:30:00,32.58,32.69,32.54,32.59,125752.0,31.9771,32.0851,31.9379,31.9869,125752.0
2018-10-26 12:40:00,32.59,32.87,32.55,32.86,172600.0,31.9869,32.2618,31.9477,32.2519,172600.0
2018-10-26 12:50:00,32.86,32.87,32.58,32.67,117579.0,32.2519,32.2618,31.9771,32.0655,117579.0
2018-10-26 13:00:00,32.66,32.96,32.66,32.91,244866.0,32.0557,32.3501,32.0557,32.301,244866.0
2018-10-26 13:10:00,32.92,33.01,32.77,32.86,340141.0,32.3108,32.3992,32.1636,32.2519,340141.0
2018-10-26 13:20:00,32.85,32.95,32.81,32.86,188015.0,32.2421,32.3403,32.2029,32.2519,188015.0
2018-10-26 13:30:00,32.85,32.85,32.53,32.57,199061.0,32.2421,32.2421,31.9281,31.9673,199061.0
2018-10-26 13:40:00,32.58,32.88,32.58,32.86,179182.0,31.9771,32.2716,31.9771,32.2519,179182.0
2018-10-26 13:50:00,32.87,32.95,32.81,32.9,174447.0,32.2618,32.3403,32.2029,32.2912,174447.0
2018-10-26 14:00:00,32.91,32.96,32.63,32.69,178169.0,32.301,32.3501,32.0262,32.0851,178169.0
2018-10-26 14:10:00,32.69,32.75,32.59,32.72,153983.0,32.0851,32.144,31.9869,32.1145,153983.0
2018-10-26 14:20:00,32.73,32.9,32.68,32.8,141379.0,32.1244,32.2912,32.0753,32.1931,141379.0
2018-10-26 14:30:00,32.8,32.88,32.74,32.83,129397.0,32.1931,32.2716,32.1342,32.2225,129397.0
2018-10-26 14:40:00,32.83,32.84,32.64,32.66,168304.0,32.2225,32.2323,32.036,32.0557,168304.0
2018-10-26 14:50:00,32.66,32.73,32.55,32.58,215948.0,32.0557,32.1244,31.9477,31.9771,215948.0
2018-10-26 15:00:00,32.58,32.59,32.45,32.5,284459.0,31.9771,31.9869,31.8495,31.8986,284459.0
2018-10-26 15:10:00,32.5,32.55,32.34,32.52,234951.0,31.8986,31.9477,31.7416,31.9182,234951.0
2018-10-26 15:20:00,32.5,32.67,32.46,32.51,217841.0,31.8986,32.0655,31.8594,31.9084,217841.0
2018-10-26 15:30:00,32.51,32.64,32.39,32.57,246728.0,31.9084,32.036,31.7906,31.9673,246728.0
2018-10-26 15:40:00,32.56,32.64,32.4,32.56,397647.0,31.9575,32.036,31.8005,31.9575,397647.0
2018-10-26 15:50:00,32.56,32.66,32.44,32.44,844924.0,31.9575,32.0557,31.8397,31.8397,844924.0
2018-10-29 09:30:00,33.05,33.91,33.02,33.58,524973.0,32.4384,33.2825,32.409,32.9586,524973.0
2018-10-29 09:40:00,33.59,33.71,33.45,33.59,273484.0,32.9684,33.0862,32.831,32.9684,273484.0
2018-10-29 09:50:00,33.59,33.64,33.42,33.56,255982.0,32.9684,33.0175,32.8016,32.939,255982.0
2018-10-29 10:00:00,33.56,33.92,33.53,33.6,299174.0,32.939,33.2923,32.9096,32.9783,299174.0
2018-10-29 10:10:00,33.61,33.76,33.56,33.73,188979.0,32.9881,33.1353,32.939,33.1059,188979.0
2018-10-29 10:20:00,33.74,34.0,33.7,33.97,274630.0,33.1157,33.3709,33.0764,33.3414,274630.0
2018-10-29 10:30:00,33.97,33.98,33.7,33.75,229573.0,33.3414,33.3512,33.0764,33.1255,229573.0
2018-10-29 10:40:00,33.75,33.85,33.64,33.7,134863.0,33.1255,33.2236,33.0175,33.0764,134863.0
2018-10-29 10:50:00,33.7,33.88,33.7,33.8,98858.0,33.0764,33.2531,33.0764,33.1746,98858.0
2018-10-29 11:00:00,33.81,33.85,33.54,33.59,135467.0,33.1844,33.2236,32.9194,32.9684,135467.0
2018-10-29 11:10:00,33.59,33.61,33.36,33.41,154805.0,32.9684,32.9881,32.7427,32.7918,154805.0
2018-10-29 11:20:00,33.4,33.54,33.36,33.53,165316.0,32.782,32.9194,32.7427,32.9096,165316.0
2018-10-29 11:30:00,33.54,33.72,33.51,33.72,124906.0,32.9194,33.096,32.8899,33.096,124906.0
2018-10-29 11:40:00,33.71,33.88,33.67,33.88,124218.0,33.0862,33.2531,33.047,33.2531,124218.0
2018-10-29 11:50:00,33.88,33.91,33.51,33.52,181672.0,33.2531,33.2825,32.8899,32.8997,181672.0
2018-10-29 12:00:00,33.52,33.59,33.32,33.33,148483.0,32.8997,32.9684,32.7034,32.7133,148483.0
2018-10-29 12:10:00,33.34,33.34,33.08,33.08,125885.0,32.7231,32.7231,32.4679,32.4679,125885.0
2018-10-29 12:20:00,33.09,33.15,32.95,33.08,202485.0,32.4777,32.5366,32.3403,32.4679,202485.0
2018-10-29 12:30:00,33.08,33.25,32.98,33.16,128117.0,32.4679,32.6347,32.3697,32.5464,128117.0
2018-10-29 12:40:00,33.17,33.38,33.17,33.22,129353.0,32.5562,32.7623,32.5562,32.6053,129353.0
2018-10-29 12:50:00,33.22,33.29,33.1,33.2,89084.0,32.6053,32.674,32.4875,32.5857,89084.0
2018-10-29 13:00:00,33.2,33.45,33.2,33.41,114413.0,32.5857,32.831,32.5857,32.7918,114413.0
2018-10-29 13:10:00,33.4,33.43,33.3,33.4,77621.0,32.782,32.8114,32.6838,32.782,77621.0
2018-10-29 13:20:00,33.39,33.45,33.35,33.39,68185.0,32.7721,32.831,32.7329,32.7721,68185.0
2018-10-29 13:30:00,33.38,33.56,33.35,33.52,151208.0,32.7623,32.939,32.7329,32.8997,151208.0
2018-10-29 13:40:00,33.52,33.55,33.4,33.48,109860.0,32.8997,32.9292,32.782,32.8605,109860.0
2018-10-29 13:50:00,33.46,33.59,33.43,33.44,116467.0,32.8408,32.9684,32.8114,32.8212,116467.0
2018-10-29 14:00:00,33.44,33.46,33.33,33.38,91208.0,32.8212,32.8408,32.7133,32.7623,91208.0
2018-10-29 14:10:00,33.38,33.39,33.11,33.17,143632.0,32.7623,32.7721,32.4973,32.5562,143632.0
2018-10-29 14:20:00,33.18,33.24,33.1,33.14,83733.0,32.566,32.6249,32.4875,32.5268,83733.0
2018-10-29 14:30:00,33.14,33.17,32.99,32.99,228698.0,32.5268,32.5562,32.3795,32.3795,228698.0
2018-10-29 14:40:00,32.98,33.12,32.87,32.91,212569.0,32.3697,32.5071,32.2618,32.301,212569.0
2018-10-29 14:50:00,32.9,32.9,32.62,32.71,331030.0,32.2912,32.2912,32.0164,32.1047,331030.0
2018-10-29 15:00:00,32.71,32.72,32.34,32.39,218068.0,32.1047,32.1145,31.7416,31.7906,218068.0
2018-10-29 15:10:00,32.38,32.41,32.14,32.36,370714.0,31.7808,31.8103,31.5453,31.7612,370714.0
2018-10-29 15:20:00,32.36,32.47,32.23,32.28,279575.0,31.7612,31.8692,31.6336,31.6827,279575.0
2018-10-29 15:30:00,32.28,32.33,32.04,32.12,372244.0,31.6827,31.7318,31.4471,31.5256,372244.0
2018-10-29 15:40:00,32.12,32.3,31.95,32.21,543336.0,31.5256,31.7023,31.3588,31.614,543336.0
2018-10-29 15:50:00,32.21,32.6,32.2,32.6,649730.0,31.614,31.9968,31.6042,31.9968,649730.0
2018-10-30 09:30:00,32.44,33.24,32.33,33.21,397070.0,31.8397,32.6249,31.7318,32.5955,397070.0
2018-10-30 09:40:00,33.22,33.69,33.17,33.67,610068.0,32.6053,33.0666,32.5562,33.047,610068.0
2018-10-30 09:50:00,33.69,34.17,33.64,34.11,599705.0,33.0666,33.5377,33.0175,33.4788,599705.0
2018-10-30 10:00:00,34.12,34.24,33.97,34.13,598180.0,33.4886,33.6064,33.3414,33.4984,598180.0
2018-10-30 10:10:00,34.13,34.23,33.91,34.21,645895.0,33.4984,33.5966,33.2825,33.577,645895.0
2018-10-30 10:20:00,34.21,34.37,34.11,34.16,669689.0,33.577,33.734,33.4788,33.5279,669689.0
2018-10-30 10:30:00,34.17,34.18,33.87,34.02,442271.0,33.5377,33.5475,33.2433,33.3905,442271.0
2018-10-30 10:40:00,34.02,34.1,33.88,34.02,306659.0,33.3905,33.469,33.2531,33.3905,306659.0
2018-10-30 10:50:00,34.02,34.1,33.79,33.88,153491.0,33.3905,33.469,33.1647,33.2531,153491.0
2018-10-30 11:00:00,33.89,34.31,33.77,34.26,286866.0,33.2629,33.6751,33.1451,33.626,286866.0
2018-10-30 11:10:00,34.27,34.37,34.14,34.2,337299.0,33.6359,33.734,33.5083,33.5672,337299.0
2018-10-30 11:20:00,34.22,34.4,34.13,34.32,179289.0,33.5868,33.7635,33.4984,33.6849,179289.0
2018-10-30 11:30:00,34.31,34.4,34.24,34.3,178446.0,33.6751,33.7635,33.6064,33.6653,178446.0
2018-10-30 11:40:00,34.3,34.39,34.19,34.36,155488.0,33.6653,33.7536,33.5573,33.7242,155488.0
2018-10-30 11:50:00,34.37,34.38,34.09,34.11,216421.0,33.734,33.7438,33.4592,33.4788,216421.0
2018-10-30 12:00:00,34.12,34.26,34.09,34.2,275373.0,33.4886,33.626,33.4592,33.5672,275373.0
2018-10-30 12:10:00,34.2,34.28,34.16,34.23,210548.0,33.5672,33.6457,33.5279,33.5966,210548.0
2018-10-30 12:20:00,34.23,34.3,34.19,34.25,148234.0,33.5966,33.6653,33.5573,33.6162,148234.0
2018-10-30 12:30:00,34.25,34.35,34.12,34.34,167133.0,33.6162,33.7144,33.4886,33.7046,167133.0
2018-10-30 12:40:00,34.34,34.47,34.31,34.41,306078.0,33.7046,33.8322,33.6751,33.7733,306078.0
2018-10-30 12:50:00,34.39,34.49,34.22,34.26,116629.0,33.7536,33.8518,33.5868,33.626,116629.0
2018-10-30 13:00:00,34.25,34.31,34.18,34.29,149785.0,33.6162,33.6751,33.5475,33.6555,149785.0
2018-10-30 13:10:00,34.29,34.29,34.09,34.25,173532.0,33.6555,33.6555,33.4592,33.6162,173532.0
2018-10-30 13:20:00,34.24,34.28,33.88,33.9,286173.0,33.6064,33.6457,33.2531,33.2727,286173.0
2018-10-30 13:30:00,33.89,33.89,33.76,33.85,260507.0,33.2629,33.2629,33.1353,33.2236,260507.0
2018-10-30 13:40:00,33.83,34.1,33.83,34.05,195900.0,33.204,33.469,33.204,33.4199,195900.0
2018-10-30 13:50:00,34.04,34.18,33.98,34.14,111817.0,33.4101,33.5475,33.3512,33.5083,111817.0
2018-10-30 14:00:00,34.15,34.18,33.96,33.98,114278.0,33.5181,33.5475,33.3316,33.3512,114278.0
2018-10-30 14:10:00,33.97,34.07,33.95,34.02,100266.0,33.3414,33.4396,33.3218,33.3905,100266.0
2018-10-30 14:20:00,34.03,34.19,33.99,34.09,117236.0,33.4003,33.5573,33.361,33.4592,117236.0
2018-10-30 14:30:00,34.09,34.29,34.01,34.27,193606.0,33.4592,33.6555,33.3807,33.6359,193606.0
2018-10-30 14:40:00,34.28,34.36,34.21,34.35,137997.0,33.6457,33.7242,33.577,33.7144,137997.0
2018-10-30 14:50:00,34.35,34.46,34.35,34.4,222794.0,33.7144,33.8223,33.7144,33.7635,222794.0
2018-10-30 15:00:00,34.42,34.42,34.26,34.39,120355.0,33.7831,33.7831,33.626,33.7536,120355.0
2018-10-30 15:10:00,34.38,34.54,34.37,34.52,201494.0,33.7438,33.9009,33.734,33.8812,201494.0
2018-10-30 15:20:00,34.52,34.62,34.46,34.57,239626.0,33.8812,33.9794,33.8223,33.9303,239626.0
2018-10-30 15:30:00,34.57,34.63,34.45,34.48,213252.0,33.9303,33.9892,33.8125,33.842,213252.0
2018-10-30 15:40:00,34.48,34.63,34.47,34.6,452251.0,33.842,33.9892,33.8322,33.9598,452251.0
2018-10-30 15:50:00,34.6,34.78,34.59,34.67,1165101.0,33.9598,34.1364,33.9499,34.0285,1165101.0
2018-10-31 09:30:00,35.16,35.59,34.97,35.33,769200.0,34.5094,34.9314,34.3229,34.6762,769200.0
2018-10-31 09:40:00,35.32,35.9,35.3,35.37,746707.0,34.6664,35.2357,34.6468,34.7155,746707.0
2018-10-31 09:50:00,35.36,35.56,35.23,35.55,397400.0,34.7057,34.902,34.5781,34.8922,397400.0
2018-10-31 10:00:00,35.56,35.62,35.02,35.06,298327.0,34.902,34.9609,34.372,34.4112,298327.0
2018-10-31 10:10:00,35.06,35.28,34.91,35.22,302316.0,34.4112,34.6272,34.264,34.5683,302316.0
2018-10-31 10:20:00,35.22,35.44,35.21,35.27,210627.0,34.5683,34.7842,34.5585,34.6174,210627.0
2018-10-31 10:30:00,35.27,35.34,35.17,35.19,177068.0,34.6174,34.6861,34.5192,34.5388,177068.0
2018-10-31 10:40:00,35.19,35.32,35.1,35.13,169283.0,34.5388,34.6664,34.4505,34.4799,169283.0
2018-10-31 10:50:00,35.12,35.27,35.05,35.2,106650.0,34.4701,34.6174,34.4014,34.5486,106650.0
2018-10-31 11:00:00,35.22,35.32,35.04,35.07,186307.0,34.5683,34.6664,34.3916,34.4211,186307.0
2018-10-31 11:10:00,35.08,35.25,35.06,35.16,117579.0,34.4309,34.5977,34.4112,34.5094,117579.0
2018-10-31 11:20:00,35.16,35.44,35.15,35.43,146778.0,34.5094,34.7842,34.4996,34.7744,146778.0
2018-10-31 11:30:00,35.43,35.48,35.3,35.4,122963.0,34.7744,34.8235,34.6468,34.7449,122963.0
2018-10-31 11:40:00,35.41,35.43,35.18,35.19,135637.0,34.7548,34.7744,34.529,34.5388,135637.0
2018-10-31 11:50:00,35.18,35.3,35.11,35.2,120821.0,34.529,34.6468,34.4603,34.5486,120821.0
2018-10-31 12:00:00,35.18,35.22,34.86,34.87,179892.0,34.529,34.5683,34.2149,34.2248,179892.0
2018-10-31 12:10:00,34.86,34.94,34.81,34.91,115094.0,34.2149,34.2935,34.1659,34.264,115094.0
2018-10-31 12:20:00,34.9,35.08,34.88,35.04,113376.0,34.2542,34.4309,34.2346,34.3916,113376.0
2018-10-31 12:30:00,35.04,35.16,34.91,34.99,286764.0,34.3916,34.5094,34.264,34.3425,286764.0
2018-10-31 12:40:00,34.99,35.12,34.94,35.03,182562.0,34.3425,34.4701,34.2935,34.3818,182562.0
2018-10-31 12:50:00,35.02,35.21,34.98,35.18,85822.0,34.372,34.5585,34.3327,34.529,85822.0
2018-10-31 13:00:00,35.19,35.21,35.12,35.16,64735.0,34.5388,34.5585,34.4701,34.5094,64735.0
2018-10-31 13:10:00,35.16,35.27,35.14,35.15,168164.0,34.5094,34.6174,34.4898,34.4996,168164.0
2018-10-31 13:20:00,35.14,35.23,35.1,35.16,150097.0,34.4898,34.5781,34.4505,34.5094,150097.0
2018-10-31 13:30:00,35.17,35.25,35.16,35.2,138719.0,34.5192,34.5977,34.5094,34.5486,138719.0
2018-10-31 13:40:00,35.2,35.41,35.18,35.4,135736.0,34.5486,34.7548,34.529,34.7449,135736.0
2018-10-31 13:50:00,35.4,35.42,35.23,35.34,132200.0,34.7449,34.7646,34.5781,34.6861,132200.0
2018-10-31 14:00:00,35.34,35.43,35.25,35.43,184428.0,34.6861,34.7744,34.5977,34.7744,184428.0
2018-10-31 14:10:00,35.43,35.59,35.42,35.54,249275.0,34.7744,34.9314,34.7646,34.8824,249275.0
2018-10-31 14:20:00,35.53,35.63,35.39,35.46,280865.0,34.8725,34.9707,34.7351,34.8038,280865.0
2018-10-31 14:30:00,35.46,35.53,35.41,35.51,177528.0,34.8038,34.8725,34.7548,34.8529,177528.0
2018-10-31 14:40:00,35.52,35.6,35.4,35.4,148118.0,34.8627,34.9412,34.7449,34.7449,148118.0
2018-10-31 14:50:00,35.4,35.53,35.37,35.52,146731.0,34.7449,34.8725,34.7155,34.8627,146731.0
2018-10-31 15:00:00,35.51,35.61,35.5,35.54,195702.0,34.8529,34.9511,34.8431,34.8824,195702.0
2018-10-31 15:10:00,35.53,35.63,35.5,35.5,256180.0,34.8725,34.9707,34.8431,34.8431,256180.0
2018-10-31 15:20:00,35.51,35.51,35.29,35.41,270786.0,34.8529,34.8529,34.637,34.7548,270786.0
2018-10-31 15:30:00,35.41,35.47,35.26,35.26,230828.0,34.7548,34.8137,34.6075,34.6075,230828.0
2018-10-31 15:40:00,35.27,35.33,35.01,35.02,402505.0,34.6174,34.6762,34.3622,34.372,402505.0
2018-10-31 15:50:00,35.02,35.1,34.96,35.08,905761.0,34.372,34.4505,34.3131,34.4309,905761.0
2018-11-01 09:30:00,35.3,35.68,35.07,35.43,236792.0,34.6468,35.0198,34.4211,34.7744,236792.0
2018-11-01 09:40:00,35.43,35.46,35.22,35.38,175423.0,34.7744,34.8038,34.5683,34.7253,175423.0
2018-11-01 09:50:00,35.37,35.69,35.33,35.67,213178.0,34.7155,35.0296,34.6762,35.01,213178.0
2018-11-01 10:00:00,35.67,35.74,35.44,35.48,333173.0,35.01,35.0787,34.7842,34.8235,333173.0
2018-11-01 10:10:00,35.49,35.7,35.47,35.53,229757.0,34.8333,35.0394,34.8137,34.8725,229757.0
2018-11-01 10:20:00,35.54,35.57,35.36,35.53,112823.0,34.8824,34.9118,34.7057,34.8725,112823.0
2018-11-01 10:30:00,35.53,35.71,35.47,35.64,199381.0,34.8725,35.0492,34.8137,34.9805,199381.0
2018-11-01 10:40:00,35.64,35.81,35.57,35.78,173716.0,34.9805,35.1474,34.9118,35.1179,173716.0
2018-11-01 10:50:00,35.79,35.84,35.66,35.73,156974.0,35.1277,35.1768,35.0001,35.0688,156974.0
2018-11-01 11:00:00,35.74,35.75,35.6,35.7,179971.0,35.0787,35.0885,34.9412,35.0394,179971.0
2018-11-01 11:10:00,35.71,35.9,35.66,35.89,135325.0,35.0492,35.2357,35.0001,35.2259,135325.0
2018-11-01 11:20:00,35.88,36.12,35.88,36.08,295647.0,35.2161,35.4516,35.2161,35.4124,295647.0
2018-11-01 11:30:00,36.08,36.16,35.92,36.11,204268.0,35.4124,35.4909,35.2553,35.4418,204268.0
2018-11-01 11:40:00,36.12,36.23,36.03,36.21,238071.0,35.4516,35.5596,35.3633,35.54,238071.0
2018-11-01 11:50:00,36.22,36.33,36.16,36.17,317876.0,35.5498,35.6577,35.4909,35.5007,317876.0
2018-11-01 12:00:00,36.16,36.21,35.92,36.03,263722.0,35.4909,35.54,35.2553,35.3633,263722.0
2018-11-01 12:10:00,36.02,36.03,35.93,36.0,113413.0,35.3535,35.3633,35.2651,35.3338,113413.0
2018-11-01 12:20:00,36.01,36.2,36.0,36.15,94841.0,35.3437,35.5301,35.3338,35.4811,94841.0
2018-11-01 12:30:00,36.15,36.2,36.04,36.09,104986.0,35.4811,35.5301,35.3731,35.4222,104986.0
2018-11-01 12:40:00,36.09,36.15,36.02,36.12,223521.0,35.4222,35.4811,35.3535,35.4516,223521.0
2018-11-01 12:50:00,36.11,36.14,35.98,36.11,172884.0,35.4418,35.4713,35.3142,35.4418,172884.0
2018-11-01 13:00:00,36.12,36.13,35.93,35.98,149008.0,35.4516,35.4614,35.2651,35.3142,149008.0
2018-11-01 13:10:00,35.97,36.04,35.92,36.02,143408.0,35.3044,35.3731,35.2553,35.3535,143408.0
2018-11-01 13:20:00,36.02,36.11,35.97,36.1,157078.0,35.3535,35.4418,35.3044,35.432,157078.0
2018-11-01 13:30:00,36.1,36.21,36.04,36.07,492314.0,35.432,35.54,35.3731,35.4026,492314.0
2018-11-01 13:40:00,36.07,36.16,36.01,36.05,142914.0,35.4026,35.4909,35.3437,35.3829,142914.0
2018-11-01 13:50:00,36.04,36.11,36.0,36.05,104509.0,35.3731,35.4418,35.3338,35.3829,104509.0
2018-11-01 14:00:00,36.05,36.11,35.98,36.08,204835.0,35.3829,35.4418,35.3142,35.4124,204835.0
2018-11-01 14:10:00,36.07,36.35,36.05,36.34,146040.0,35.4026,35.6774,35.3829,35.6676,146040.0
2018-11-01 14:20:00,36.33,36.44,36.28,36.42,211063.0,35.6577,35.7657,35.6087,35.7461,211063.0
2018-11-01 14:30:00,36.41,36.47,36.35,36.37,141732.0,35.7363,35.7951,35.6774,35.697,141732.0
2018-11-01 14:40:00,36.37,36.41,36.26,36.31,125424.0,35.697,35.7363,35.589,35.6381,125424.0
2018-11-01 14:50:00,36.31,36.41,36.28,36.35,139482.0,35.6381,35.7363,35.6087,35.6774,139482.0
2018-11-01 15:00:00,36.34,36.34,36.15,36.26,144261.0,35.6676,35.6676,35.4811,35.589,144261.0
2018-11-01 15:10:00,36.26,36.37,36.22,36.35,201007.0,35.589,35.697,35.5498,35.6774,201007.0
2018-11-01 15:20:00,36.36,36.4,36.29,36.38,196047.0,35.6872,35.7264,35.6185,35.7068,196047.0
2018-11-01 15:30:00,36.38,36.38,36.26,36.36,221817.0,35.7068,35.7068,35.589,35.6872,221817.0
2018-11-01 15:40:00,36.36,36.44,36.3,36.36,406262.0,35.6872,35.7657,35.6283,35.6872,406262.0
2018-11-01 15:50:00,36.35,36.41,36.31,36.38,968126.0,35.6774,35.7363,35.6381,35.7068,968126.0
2018-11-02 09:30:00,36.56,37.35,36.56,37.16,789542.0,35.8835,36.6589,35.8835,36.4724,789542.0
2018-11-02 09:40:00,37.15,37.46,36.94,37.39,580691.0,36.4626,36.7668,36.2565,36.6981,580691.0
2018-11-02 09:50:00,37.39,37.39,36.85,36.98,312754.0,36.6981,36.6981,36.1681,36.2957,312754.0
2018-11-02 10:00:00,37.0,37.01,36.47,36.6,308519.0,36.3153,36.3252,35.7951,35.9227,308519.0
2018-11-02 10:10:00,36.6,36.66,36.43,36.58,283013.0,35.9227,35.9816,35.7559,35.9031,283013.0
2018-11-02 10:20:00,36.58,36.82,36.58,36.65,206799.0,35.9031,36.1387,35.9031,35.9718,206799.0
2018-11-02 10:30:00,36.65,36.73,36.37,36.39,215776.0,35.9718,36.0503,35.697,35.7166,215776.0
2018-11-02 10:40:00,36.39,36.63,36.24,36.58,282777.0,35.7166,35.9522,35.5694,35.9031,282777.0
2018-11-02 10:50:00,36.57,36.92,36.56,36.88,249156.0,35.8933,36.2368,35.8835,36.1976,249156.0
2018-11-02 11:00:00,36.89,36.91,36.46,36.64,156631.0,36.2074,36.227,35.7853,35.962,156631.0
2018-11-02 11:10:00,36.64,36.66,36.29,36.3,195389.0,35.962,35.9816,35.6185,35.6283,195389.0
2018-11-02 11:20:00,36.29,36.35,36.08,36.34,229057.0,35.6185,35.6774,35.4124,35.6676,229057.0
2018-11-02 11:30:00,36.34,36.46,36.28,36.46,145501.0,35.6676,35.7853,35.6087,35.7853,145501.0
2018-11-02 11:40:00,36.46,36.51,36.36,36.39,151608.0,35.7853,35.8344,35.6872,35.7166,151608.0
2018-11-02 11:50:00,36.4,36.42,36.27,36.36,171476.0,35.7264,35.7461,35.5988,35.6872,171476.0
2018-11-02 12:00:00,36.37,36.44,36.08,36.09,161928.0,35.697,35.7657,35.4124,35.4222,161928.0
2018-11-02 12:10:00,36.09,36.22,35.96,36.16,199896.0,35.4222,35.5498,35.2946,35.4909,199896.0
2018-11-02 12:20:00,36.15,36.23,36.11,36.22,93765.0,35.4811,35.5596,35.4418,35.5498,93765.0
2018-11-02 12:30:00,36.23,36.24,35.89,35.99,244841.0,35.5596,35.5694,35.2259,35.324,244841.0
2018-11-02 12:40:00,36.0,36.09,35.96,36.03,146154.0,35.3338,35.4222,35.2946,35.3633,146154.0
2018-11-02 12:50:00,36.04,36.05,35.64,35.78,262040.0,35.3731,35.3829,34.9805,35.1179,262040.0
2018-11-02 13:00:00,35.79,35.97,35.76,35.96,175621.0,35.1277,35.3044,35.0983,35.2946,175621.0
2018-11-02 13:10:00,35.95,36.18,35.94,36.17,141943.0,35.2848,35.5105,35.275,35.5007,141943.0
2018-11-02 13:20:00,36.17,36.21,36.07,36.1,75109.0,35.5007,35.54,35.4026,35.432,75109.0
2018-11-02 13:30:00,36.11,36.16,36.02,36.13,61751.0,35.4418,35.4909,35.3535,35.4614,61751.0
2018-11-02 13:40:00,36.13,36.28,36.1,36.24,119908.0,35.4614,35.6087,35.432,35.5694,119908.0
2018-11-02 13:50:00,36.24,36.3,36.16,36.19,103380.0,35.5694,35.6283,35.4909,35.5203,103380.0
2018-11-02 14:00:00,36.19,36.2,36.04,36.05,100049.0,35.5203,35.5301,35.3731,35.3829,100049.0
2018-11-02 14:10:00,36.05,36.17,35.93,36.17,149367.0,35.3829,35.5007,35.2651,35.5007,149367.0
2018-11-02 14:20:00,36.17,36.58,36.12,36.53,156738.0,35.5007,35.9031,35.4516,35.854,156738.0
2018-11-02 14:30:00,36.55,36.55,36.32,36.36,130800.0,35.8737,35.8737,35.6479,35.6872,130800.0
2018-11-02 14:40:00,36.36,36.49,36.36,36.38,168454.0,35.6872,35.8148,35.6872,35.7068,168454.0
2018-11-02 14:50:00,36.38,36.4,36.19,36.19,100138.0,35.7068,35.7264,35.5203,35.5203,100138.0
2018-11-02 15:00:00,36.21,36.32,36.11,36.29,80533.0,35.54,35.6479,35.4418,35.6185,80533.0
2018-11-02 15:10:00,36.29,36.44,36.26,36.29,127810.0,35.6185,35.7657,35.589,35.6185,127810.0
2018-11-02 15:20:00,36.3,36.46,36.29,36.42,150454.0,35.6283,35.7853,35.6185,35.7461,150454.0
2018-11-02 15:30:00,36.42,36.45,36.34,36.44,175088.0,35.7461,35.7755,35.6676,35.7657,175088.0
2018-11-02 15:40:00,36.45,36.5,36.39,36.47,421884.0,35.7755,35.8246,35.7166,35.7951,421884.0
2018-11-02 15:50:00,36.47,36.47,36.26,36.33,888121.0,35.7951,35.7951,35.589,35.6577,888121.0
2018-11-05 09:30:00,36.35,36.52,35.93,36.37,288889.0,35.7772,35.9446,35.3639,35.7969,288889.0
2018-11-05 09:40:00,36.35,36.37,35.85,35.85,278339.0,35.7772,35.7969,35.2851,35.2851,278339.0
2018-11-05 09:50:00,35.86,35.96,35.77,35.82,167058.0,35.295,35.3934,35.2064,35.2556,167058.0
2018-11-05 10:00:00,35.81,35.88,35.66,35.67,140015.0,35.2458,35.3147,35.0981,35.108,140015.0
2018-11-05 10:10:00,35.65,35.66,35.39,35.6,273682.0,35.0883,35.0981,34.8324,35.0391,273682.0
2018-11-05 10:20:00,35.61,35.82,35.56,35.76,96516.0,35.0489,35.2556,34.9997,35.1965,96516.0
2018-11-05 10:30:00,35.77,35.88,35.6,35.62,96376.0,35.2064,35.3147,35.0391,35.0588,96376.0
2018-11-05 10:40:00,35.61,35.76,35.55,35.61,70705.0,35.0489,35.1965,34.9899,35.0489,70705.0
2018-11-05 10:50:00,35.62,35.74,35.61,35.68,188110.0,35.0588,35.1769,35.0489,35.1178,188110.0
2018-11-05 11:00:00,35.67,35.73,35.53,35.57,172356.0,35.108,35.167,34.9702,35.0095,172356.0
2018-11-05 11:10:00,35.57,35.69,35.52,35.56,95137.0,35.0095,35.1276,34.9603,34.9997,95137.0
2018-11-05 11:20:00,35.56,35.57,35.35,35.4,143541.0,34.9997,35.0095,34.793,34.8422,143541.0
2018-11-05 11:30:00,35.4,35.41,35.25,35.35,180815.0,34.8422,34.8521,34.6946,34.793,180815.0
2018-11-05 11:40:00,35.36,35.45,35.28,35.33,99663.0,34.8028,34.8914,34.7241,34.7733,99663.0
2018-11-05 11:50:00,35.34,35.65,35.33,35.61,112653.0,34.7832,35.0883,34.7733,35.0489,112653.0
2018-11-05 12:00:00,35.62,35.62,35.44,35.44,92679.0,35.0588,35.0588,34.8816,34.8816,92679.0
2018-11-05 12:10:00,35.44,35.51,35.4,35.48,88386.0,34.8816,34.9505,34.8422,34.921,88386.0
2018-11-05 12:20:00,35.48,35.6,35.47,35.48,233895.0,34.921,35.0391,34.9111,34.921,233895.0
2018-11-05 12:30:00,35.48,35.52,35.38,35.38,73721.0,34.921,34.9603,34.8225,34.8225,73721.0
2018-11-05 12:40:00,35.39,35.46,35.35,35.46,87376.0,34.8324,34.9013,34.793,34.9013,87376.0
2018-11-05 12:50:00,35.46,35.51,35.26,35.29,94979.0,34.9013,34.9505,34.7044,34.734,94979.0
2018-11-05 13:00:00,35.29,35.32,35.13,35.23,182723.0,34.734,34.7635,34.5765,34.6749,182723.0
2018-11-05 13:10:00,35.24,35.37,35.18,35.37,131417.0,34.6847,34.8127,34.6257,34.8127,131417.0
2018-11-05 13:20:00,35.37,35.42,35.32,35.36,148990.0,34.8127,34.8619,34.7635,34.8028,148990.0
2018-11-05 13:30:00,35.36,35.57,35.35,35.53,161527.0,34.8028,35.0095,34.793,34.9702,161527.0
2018-11-05 13:40:00,35.53,35.66,35.5,35.65,227577.0,34.9702,35.0981,34.9406,35.0883,227577.0
2018-11-05 13:50:00,35.66,35.69,35.56,35.58,180600.0,35.0981,35.1276,34.9997,35.0194,180600.0
2018-11-05 14:00:00,35.58,35.59,35.45,35.46,107728.0,35.0194,35.0292,34.8914,34.9013,107728.0
2018-11-05 14:10:00,35.45,35.59,35.41,35.57,85117.0,34.8914,35.0292,34.8521,35.0095,85117.0
2018-11-05 14:20:00,35.58,35.8,35.57,35.78,96724.0,35.0194,35.2359,35.0095,35.2162,96724.0
2018-11-05 14:30:00,35.78,35.79,35.61,35.63,73361.0,35.2162,35.2261,35.0489,35.0686,73361.0
2018-11-05 14:40:00,35.63,35.8,35.61,35.7,81393.0,35.0686,35.2359,35.0489,35.1375,81393.0
2018-11-05 14:50:00,35.7,35.76,35.66,35.69,91604.0,35.1375,35.1965,35.0981,35.1276,91604.0
2018-11-05 15:00:00,35.7,35.71,35.61,35.67,95445.0,35.1375,35.1473,35.0489,35.108,95445.0
2018-11-05 15:10:00,35.67,35.74,35.61,35.63,100104.0,35.108,35.1769,35.0489,35.0686,100104.0
2018-11-05 15:20:00,35.64,35.8,35.63,35.73,259050.0,35.0784,35.2359,35.0686,35.167,259050.0
2018-11-05 15:30:00,35.73,35.78,35.63,35.72,265244.0,35.167,35.2162,35.0686,35.1572,265244.0
2018-11-05 15:40:00,35.73,35.84,35.7,35.8,574371.0,35.167,35.2753,35.1375,35.2359,574371.0
2018-11-05 15:50:00,35.79,35.83,35.71,35.72,937365.0,35.2261,35.2654,35.1473,35.1572,937365.0
2018-11-06 09:30:00,35.6,35.96,35.18,35.58,268425.0,35.0391,35.3934,34.6257,35.0194,268425.0
2018-11-06 09:40:00,35.59,35.69,35.26,35.39,209584.0,35.0292,35.1276,34.7044,34.8324,209584.0
2018-11-06 09:50:00,35.4,35.4,35.17,35.2,180126.0,34.8422,34.8422,34.6158,34.6454,180126.0
2018-11-06 10:00:00,35.18,35.18,34.83,34.87,367046.0,34.6257,34.6257,34.2812,34.3206,367046.0
2018-11-06 10:10:00,34.88,34.98,34.84,34.95,244280.0,34.3304,34.4288,34.291,34.3993,244280.0
2018-11-06 10:20:00,34.95,35.17,34.95,35.08,376214.0,34.3993,34.6158,34.3993,34.5273,376214.0
2018-11-06 10:30:00,35.07,35.25,35.0,35.04,208280.0,34.5174,34.6946,34.4485,34.4879,208280.0
2018-11-06 10:40:00,35.04,35.17,35.01,35.08,175792.0,34.4879,34.6158,34.4584,34.5273,175792.0
2018-11-06 10:50:00,35.08,35.47,35.04,35.45,413073.0,34.5273,34.9111,34.4879,34.8914,413073.0
2018-11-06 11:00:00,35.46,35.47,35.26,35.44,305986.0,34.9013,34.9111,34.7044,34.8816,305986.0
2018-11-06 11:10:00,35.42,35.53,35.36,35.36,271475.0,34.8619,34.9702,34.8028,34.8028,271475.0
2018-11-06 11:20:00,35.38,35.46,35.3,35.32,329793.0,34.8225,34.9013,34.7438,34.7635,329793.0
2018-11-06 11:30:00,35.32,35.35,35.15,35.23,332030.0,34.7635,34.793,34.5962,34.6749,332030.0
2018-11-06 11:40:00,35.23,35.27,35.17,35.2,75619.0,34.6749,34.7143,34.6158,34.6454,75619.0
2018-11-06 11:50:00,35.2,35.24,35.11,35.15,178604.0,34.6454,34.6847,34.5568,34.5962,178604.0
2018-11-06 12:00:00,35.15,35.26,35.08,35.16,155275.0,34.5962,34.7044,34.5273,34.606,155275.0
2018-11-06 12:10:00,35.15,35.18,35.06,35.16,129695.0,34.5962,34.6257,34.5076,34.606,129695.0
2018-11-06 12:20:00,35.17,35.23,35.08,35.1,90570.0,34.6158,34.6749,34.5273,34.5469,90570.0
2018-11-06 12:30:00,35.11,35.29,35.1,35.18,117045.0,34.5568,34.734,34.5469,34.6257,117045.0
2018-11-06 12:40:00,35.17,35.21,35.15,35.18,70740.0,34.6158,34.6552,34.5962,34.6257,70740.0
2018-11-06 12:50:00,35.18,35.25,35.13,35.18,106417.0,34.6257,34.6946,34.5765,34.6257,106417.0
2018-11-06 13:00:00,35.18,35.2,35.08,35.14,69811.0,34.6257,34.6454,34.5273,34.5863,69811.0
2018-11-06 13:10:00,35.15,35.39,35.15,35.38,200102.0,34.5962,34.8324,34.5962,34.8225,200102.0
2018-11-06 13:20:00,35.37,35.4,35.26,35.31,235692.0,34.8127,34.8422,34.7044,34.7536,235692.0
2018-11-06 13:30:00,35.3,35.31,35.27,35.3,100009.0,34.7438,34.7536,34.7143,34.7438,100009.0
2018-11-06 13:40:00,35.28,35.3,35.22,35.25,80178.0,34.7241,34.7438,34.6651,34.6946,80178.0
2018-11-06 13:50:00,35.26,35.34,35.25,35.34,88394.0,34.7044,34.7832,34.6946,34.7832,88394.0
2018-11-06 14:00:00,35.34,35.39,35.18,35.19,158964.0,34.7832,34.8324,34.6257,34.6355,158964.0
2018-11-06 14:10:00,35.18,35.22,35.1,35.21,112375.0,34.6257,34.6651,34.5469,34.6552,112375.0
2018-11-06 14:20:00,35.21,35.23,34.97,35.01,332875.0,34.6552,34.6749,34.419,34.4584,332875.0
2018-11-06 14:30:00,35.0,35.12,34.95,35.09,220577.0,34.4485,34.5666,34.3993,34.5371,220577.0
2018-11-06 14:40:00,35.09,35.21,35.08,35.17,96274.0,34.5371,34.6552,34.5273,34.6158,96274.0
2018-11-06 14:50:00,35.17,35.2,35.12,35.13,75167.0,34.6158,34.6454,34.5666,34.5765,75167.0
2018-11-06 15:00:00,35.13,35.15,35.06,35.12,89818.0,34.5765,34.5962,34.5076,34.5666,89818.0
2018-11-06 15:10:00,35.12,35.21,35.11,35.16,114685.0,34.5666,34.6552,34.5568,34.606,114685.0
2018-11-06 15:20:00,35.16,35.22,35.03,35.04,211251.0,34.606,34.6651,34.478,34.4879,211251.0
2018-11-06 15:30:00,35.04,35.04,34.97,35.01,322629.0,34.4879,34.4879,34.419,34.4584,322629.0
2018-11-06 15:40:00,35.01,35.02,34.94,34.95,373153.0,34.4584,34.4682,34.3895,34.3993,373153.0
2018-11-06 15:50:00,34.95,35.19,34.93,35.16,1144576.0,34.3993,34.6355,34.3796,34.606,1144576.0
2018-11-07 09:30:00,35.57,36.2,35.48,36.1,532429.0,35.0095,35.6296,34.921,35.5312,532429.0
2018-11-07 09:40:00,36.11,36.2,35.89,36.03,371219.0,35.541,35.6296,35.3245,35.4623,371219.0
2018-11-07 09:50:00,36.02,36.16,35.91,36.12,166192.0,35.4524,35.5902,35.3442,35.5509,166192.0
2018-11-07 10:00:00,36.11,36.25,35.97,36.03,401777.0,35.541,35.6788,35.4032,35.4623,401777.0
2018-11-07 10:10:00,36.03,36.15,35.96,36.12,220041.0,35.4623,35.5804,35.3934,35.5509,220041.0
2018-11-07 10:20:00,36.13,36.33,36.09,36.26,286022.0,35.5607,35.7576,35.5213,35.6887,286022.0
2018-11-07 10:30:00,36.27,36.69,36.27,36.65,286037.0,35.6985,36.1119,35.6985,36.0725,286037.0
2018-11-07 10:40:00,36.66,36.85,36.58,36.82,280223.0,36.0824,36.2694,36.0036,36.2398,280223.0
2018-11-07 10:50:00,36.81,36.9,36.63,36.77,397405.0,36.23,36.3186,36.0528,36.1906,397405.0
2018-11-07 11:00:00,36.78,36.88,36.71,36.84,236455.0,36.2005,36.2989,36.1316,36.2595,236455.0
2018-11-07 11:10:00,36.84,36.96,36.76,36.9,319258.0,36.2595,36.3776,36.1808,36.3186,319258.0
2018-11-07 11:20:00,36.9,37.13,36.85,37.1,260157.0,36.3186,36.545,36.2694,36.5154,260157.0
2018-11-07 11:30:00,37.11,37.23,36.99,37.02,223725.0,36.5253,36.6434,36.4072,36.4367,223725.0
2018-11-07 11:40:00,37.03,37.16,36.99,37.15,309956.0,36.4465,36.5745,36.4072,36.5646,309956.0
2018-11-07 11:50:00,37.15,37.39,37.14,37.35,391724.0,36.5646,36.8009,36.5548,36.7615,391724.0
2018-11-07 12:00:00,37.35,37.37,37.24,37.25,146604.0,36.7615,36.7812,36.6532,36.6631,146604.0
2018-11-07 12:10:00,37.25,37.25,36.99,37.09,201520.0,36.6631,36.6631,36.4072,36.5056,201520.0
2018-11-07 12:20:00,37.1,37.14,37.04,37.12,109705.0,36.5154,36.5548,36.4564,36.5351,109705.0
2018-11-07 12:30:00,37.11,37.14,36.87,36.9,190046.0,36.5253,36.5548,36.2891,36.3186,190046.0
2018-11-07 12:40:00,36.9,37.07,36.89,37.05,106204.0,36.3186,36.4859,36.3087,36.4662,106204.0
2018-11-07 12:50:00,37.05,37.23,37.04,37.19,144350.0,36.4662,36.6434,36.4564,36.604,144350.0
2018-11-07 13:00:00,37.19,37.19,36.97,37.01,105291.0,36.604,36.604,36.3875,36.4269,105291.0
2018-11-07 13:10:00,37.01,37.12,37.0,37.1,96483.0,36.4269,36.5351,36.417,36.5154,96483.0
2018-11-07 13:20:00,37.11,37.12,36.96,36.97,153973.0,36.5253,36.5351,36.3776,36.3875,153973.0
2018-11-07 13:30:00,36.97,37.0,36.88,36.89,137717.0,36.3875,36.417,36.2989,36.3087,137717.0
2018-11-07 13:40:00,36.89,36.9,36.74,36.75,135690.0,36.3087,36.3186,36.1611,36.1709,135690.0
2018-11-07 13:50:00,36.75,36.78,36.72,36.75,84368.0,36.1709,36.2005,36.1414,36.1709,84368.0
2018-11-07 14:00:00,36.75,36.91,36.75,36.89,82343.0,36.1709,36.3284,36.1709,36.3087,82343.0
2018-11-07 14:10:00,36.88,36.96,36.83,36.9,100229.0,36.2989,36.3776,36.2497,36.3186,100229.0
2018-11-07 14:20:00,36.9,37.05,36.9,37.02,95923.0,36.3186,36.4662,36.3186,36.4367,95923.0
2018-11-07 14:30:00,37.02,37.16,37.0,37.11,158076.0,36.4367,36.5745,36.417,36.5253,158076.0
2018-11-07 14:40:00,37.11,37.12,36.89,36.91,258722.0,36.5253,36.5351,36.3087,36.3284,258722.0
2018-11-07 14:50:00,36.91,36.93,36.83,36.88,101757.0,36.3284,36.3481,36.2497,36.2989,101757.0
2018-11-07 15:00:00,36.88,36.98,36.85,36.87,80435.0,36.2989,36.3973,36.2694,36.2891,80435.0
2018-11-07 15:10:00,36.87,36.99,36.86,36.93,92322.0,36.2891,36.4072,36.2792,36.3481,92322.0
2018-11-07 15:20:00,36.93,36.96,36.89,36.95,171514.0,36.3481,36.3776,36.3087,36.3678,171514.0
2018-11-07 15:30:00,36.95,37.02,36.77,36.79,264767.0,36.3678,36.4367,36.1906,36.2103,264767.0
2018-11-07 15:40:00,36.8,36.9,36.73,36.86,300771.0,36.2202,36.3186,36.1513,36.2792,300771.0
2018-11-07 15:50:00,36.87,37.0,36.86,36.98,658874.0,36.2891,36.417,36.2792,36.3973,658874.0
2018-11-08 09:30:00,36.77,37.05,36.56,36.85,214420.0,36.1906,36.4662,35.9839,36.2694,214420.0
2018-11-08 09:40:00,36.89,36.94,36.74,36.76,122328.0,36.3087,36.358,36.1611,36.1808,122328.0
2018-11-08 09:50:00,36.76,36.81,36.58,36.64,160326.0,36.1808,36.23,36.0036,36.0627,160326.0
2018-11-08 10:00:00,36.62,36.63,36.26,36.27,206882.0,36.043,36.0528,35.6887,35.6985,206882.0
2018-11-08 10:10:00,36.28,36.31,36.05,36.11,157453.0,35.7084,35.7379,35.482,35.541,157453.0
2018-11-08 10:20:00,36.11,36.2,35.97,36.17,213037.0,35.541,35.6296,35.4032,35.6001,213037.0
2018-11-08 10:30:00,36.17,36.37,36.1,36.36,120952.0,35.6001,35.7969,35.5312,35.7871,120952.0
2018-11-08 10:40:00,36.36,36.4,36.17,36.37,169523.0,35.7871,35.8265,35.6001,35.7969,169523.0
2018-11-08 10:50:00,36.37,36.58,36.36,36.5,126693.0,35.7969,36.0036,35.7871,35.9249,126693.0
2018-11-08 11:00:00,36.5,36.68,36.37,36.66,124585.0,35.9249,36.1021,35.7969,36.0824,124585.0
2018-11-08 11:10:00,36.65,36.7,36.55,36.67,117420.0,36.0725,36.1217,35.9741,36.0922,117420.0
2018-11-08 11:20:00,36.68,36.68,36.48,36.58,398481.0,36.1021,36.1021,35.9052,36.0036,398481.0
2018-11-08 11:30:00,36.6,36.71,36.51,36.59,125153.0,36.0233,36.1316,35.9347,36.0135,125153.0
2018-11-08 11:40:00,36.59,36.73,36.56,36.72,220457.0,36.0135,36.1513,35.9839,36.1414,220457.0
2018-11-08 11:50:00,36.73,36.82,36.7,36.79,143091.0,36.1513,36.2398,36.1217,36.2103,143091.0
2018-11-08 12:00:00,36.8,36.84,36.71,36.81,106317.0,36.2202,36.2595,36.1316,36.23,106317.0
2018-11-08 12:10:00,36.81,36.89,36.76,36.87,185615.0,36.23,36.3087,36.1808,36.2891,185615.0
2018-11-08 12:20:00,36.88,36.91,36.81,36.82,61958.0,36.2989,36.3284,36.23,36.2398,61958.0
2018-11-08 12:30:00,36.82,36.91,36.8,36.91,77959.0,36.2398,36.3284,36.2202,36.3284,77959.0
2018-11-08 12:40:00,36.91,36.92,36.78,36.8,60924.0,36.3284,36.3383,36.2005,36.2202,60924.0
2018-11-08 12:50:00,36.8,36.9,36.78,36.88,108765.0,36.2202,36.3186,36.2005,36.2989,108765.0
2018-11-08 13:00:00,36.88,36.93,36.83,36.92,53965.0,36.2989,36.3481,36.2497,36.3383,53965.0
2018-11-08 13:10:00,36.91,36.92,36.71,36.74,100491.0,36.3284,36.3383,36.1316,36.1611,100491.0
2018-11-08 13:20:00,36.74,36.75,36.7,36.74,44582.0,36.1611,36.1709,36.1217,36.1611,44582.0
2018-11-08 13:30:00,36.73,36.76,36.7,36.75,137484.0,36.1513,36.1808,36.1217,36.1709,137484.0
2018-11-08 13:40:00,36.75,36.75,36.63,36.64,56209.0,36.1709,36.1709,36.0528,36.0627,56209.0
2018-11-08 13:50:00,36.63,36.75,36.62,36.7,63549.0,36.0528,36.1709,36.043,36.1217,63549.0
2018-11-08 14:00:00,36.71,36.76,36.57,36.7,137532.0,36.1316,36.1808,35.9938,36.1217,137532.0
2018-11-08 14:10:00,36.71,36.76,36.61,36.64,51218.0,36.1316,36.1808,36.0332,36.0627,51218.0
2018-11-08 14:20:00,36.65,36.7,36.5,36.51,62066.0,36.0725,36.1217,35.9249,35.9347,62066.0
2018-11-08 14:30:00,36.5,36.61,36.46,36.51,103648.0,35.9249,36.0332,35.8855,35.9347,103648.0
2018-11-08 14:40:00,36.5,36.54,36.42,36.51,122342.0,35.9249,35.9643,35.8461,35.9347,122342.0
2018-11-08 14:50:00,36.51,36.51,36.41,36.48,82561.0,35.9347,35.9347,35.8363,35.9052,82561.0
2018-11-08 15:00:00,36.48,36.58,36.4,36.58,90420.0,35.9052,36.0036,35.8265,36.0036,90420.0
2018-11-08 15:10:00,36.59,36.68,36.52,36.63,112815.0,36.0135,36.1021,35.9446,36.0528,112815.0
2018-11-08 15:20:00,36.63,36.65,36.51,36.52,118794.0,36.0528,36.0725,35.9347,35.9446,118794.0
2018-11-08 15:30:00,36.51,36.54,36.45,36.5,69754.0,35.9347,35.9643,35.8757,35.9249,69754.0
2018-11-08 15:40:00,36.49,36.85,36.47,36.82,355270.0,35.915,36.2694,35.8954,36.2398,355270.0
2018-11-08 15:50:00,36.82,36.89,36.8,36.87,608624.0,36.2398,36.3087,36.2202,36.2891,608624.0
2018-11-09 09:30:00,36.7,37.26,36.7,37.14,319803.0,36.1217,36.6729,36.1217,36.5548,319803.0
2018-11-09 09:40:00,37.13,37.15,36.7,36.74,251861.0,36.545,36.5646,36.1217,36.1611,251861.0
2018-11-09 09:50:00,36.73,36.74,36.43,36.61,180513.0,36.1513,36.1611,35.856,36.0332,180513.0
2018-11-09 10:00:00,36.62,36.71,36.5,36.5,138840.0,36.043,36.1316,35.9249,35.9249,138840.0
2018-11-09 10:10:00,36.5,36.56,36.35,36.45,123531.0,35.9249,35.9839,35.7772,35.8757,123531.0
2018-11-09 10:20:00,36.44,36.57,36.37,36.54,74281.0,35.8658,35.9938,35.7969,35.9643,74281.0
2018-11-09 10:30:00,36.54,36.62,36.48,36.6,93930.0,35.9643,36.043,35.9052,36.0233,93930.0
2018-11-09 10:40:00,36.6,36.68,36.54,36.57,96667.0,36.0233,36.1021,35.9643,35.9938,96667.0
2018-11-09 10:50:00,36.56,36.56,36.26,36.31,178175.0,35.9839,35.9839,35.6887,35.7379,178175.0
2018-11-09 11:00:00,36.31,36.37,36.05,36.06,203662.0,35.7379,35.7969,35.482,35.4918,203662.0
2018-11-09 11:10:00,36.06,36.2,36.03,36.13,126408.0,35.4918,35.6296,35.4623,35.5607,126408.0
2018-11-09 11:20:00,36.14,36.28,36.12,36.17,158675.0,35.5706,35.7084,35.5509,35.6001,158675.0
2018-11-09 11:30:00,36.17,36.26,36.14,36.25,100039.0,35.6001,35.6887,35.5706,35.6788,100039.0
2018-11-09 11:40:00,36.24,36.24,36.11,36.14,134514.0,35.669,35.669,35.541,35.5706,134514.0
2018-11-09 11:50:00,36.15,36.27,36.12,36.14,159056.0,35.5804,35.6985,35.5509,35.5706,159056.0
2018-11-09 12:00:00,36.15,36.21,36.09,36.21,135424.0,35.5804,35.6395,35.5213,35.6395,135424.0
2018-11-09 12:10:00,36.21,36.26,36.11,36.16,114277.0,35.6395,35.6887,35.541,35.5902,114277.0
2018-11-09 12:20:00,36.16,36.28,36.11,36.16,108338.0,35.5902,35.7084,35.541,35.5902,108338.0
2018-11-09 12:30:00,36.16,36.32,36.13,36.27,90058.0,35.5902,35.7477,35.5607,35.6985,90058.0
2018-11-09 12:40:00,36.27,36.36,36.22,36.35,50817.0,35.6985,35.7871,35.6493,35.7772,50817.0
2018-11-09 12:50:00,36.34,36.4,36.27,36.29,57012.0,35.7674,35.8265,35.6985,35.7182,57012.0
2018-11-09 13:00:00,36.3,36.36,36.23,36.35,81878.0,35.728,35.7871,35.6591,35.7772,81878.0
2018-11-09 13:10:00,36.36,36.36,36.2,36.25,81881.0,35.7871,35.7871,35.6296,35.6788,81881.0
2018-11-09 13:20:00,36.25,36.26,36.21,36.26,42363.0,35.6788,35.6887,35.6395,35.6887,42363.0
2018-11-09 13:30:00,36.25,36.25,36.1,36.15,83007.0,35.6788,35.6788,35.5312,35.5804,83007.0
2018-11-09 13:40:00,36.15,36.21,36.11,36.15,103526.0,35.5804,35.6395,35.541,35.5804,103526.0
2018-11-09 13:50:00,36.15,36.26,36.14,36.22,47637.0,35.5804,35.6887,35.5706,35.6493,47637.0
2018-11-09 14:00:00,36.21,36.26,36.13,36.18,78644.0,35.6395,35.6887,35.5607,35.6099,78644.0
2018-11-09 14:10:00,36.18,36.19,36.08,36.09,94902.0,35.6099,35.6198,35.5115,35.5213,94902.0
2018-11-09 14:20:00,36.09,36.21,36.07,36.15,84263.0,35.5213,35.6395,35.5017,35.5804,84263.0
2018-11-09 14:30:00,36.14,36.3,36.13,36.3,85173.0,35.5706,35.728,35.5607,35.728,85173.0
2018-11-09 14:40:00,36.31,36.39,36.27,36.3,64182.0,35.7379,35.8166,35.6985,35.728,64182.0
2018-11-09 14:50:00,36.31,36.51,36.31,36.39,228424.0,35.7379,35.9347,35.7379,35.8166,228424.0
2018-11-09 15:00:00,36.39,36.55,36.33,36.52,134273.0,35.8166,35.9741,35.7576,35.9446,134273.0
2018-11-09 15:10:00,36.52,36.61,36.48,36.55,134458.0,35.9446,36.0332,35.9052,35.9741,134458.0
2018-11-09 15:20:00,36.55,36.63,36.48,36.49,130624.0,35.9741,36.0528,35.9052,35.915,130624.0
2018-11-09 15:30:00,36.5,36.55,36.38,36.39,213354.0,35.9249,35.9741,35.8068,35.8166,213354.0
2018-11-09 15:40:00,36.39,36.51,36.37,36.39,426750.0,35.8166,35.9347,35.7969,35.8166,426750.0
2018-11-09 15:50:00,36.39,36.4,36.21,36.22,949898.0,35.8166,35.8265,35.6395,35.6493,949898.0
2018-11-12 09:30:00,36.31,36.4,35.77,36.3,514860.0,35.7379,35.8265,35.2064,35.728,514860.0
2018-11-12 09:40:00,36.31,37.0,36.29,36.9,585217.0,35.7379,36.417,35.7182,36.3186,585217.0
2018-11-12 09:50:00,36.88,37.02,36.67,36.74,264549.0,36.2989,36.4367,36.0922,36.1611,264549.0
2018-11-12 10:00:00,36.73,36.96,36.57,36.94,158424.0,36.1513,36.3776,35.9938,36.358,158424.0
2018-11-12 10:10:00,36.95,37.1,36.8,37.06,309851.0,36.3678,36.5154,36.2202,36.4761,309851.0
2018-11-12 10:20:00,37.06,37.22,37.02,37.05,243008.0,36.4761,36.6335,36.4367,36.4662,243008.0
2018-11-12 10:30:00,37.04,37.08,36.85,37.02,199451.0,36.4564,36.4957,36.2694,36.4367,199451.0
2018-11-12 10:40:00,37.02,37.02,36.65,36.65,212135.0,36.4367,36.4367,36.0725,36.0725,212135.0
2018-11-12 10:50:00,36.65,36.75,36.49,36.56,250097.0,36.0725,36.1709,35.915,35.9839,250097.0
2018-11-12 11:00:00,36.55,36.56,36.38,36.48,164683.0,35.9741,35.9839,35.8068,35.9052,164683.0
2018-11-12 11:10:00,36.48,36.48,36.12,36.13,155298.0,35.9052,35.9052,35.5509,35.5607,155298.0
2018-11-12 11:20:00,36.14,36.38,36.11,36.31,148430.0,35.5706,35.8068,35.541,35.7379,148430.0
2018-11-12 11:30:00,36.31,36.59,36.3,36.56,147686.0,35.7379,36.0135,35.728,35.9839,147686.0
2018-11-12 11:40:00,36.56,36.74,36.49,36.73,202505.0,35.9839,36.1611,35.915,36.1513,202505.0
2018-11-12 11:50:00,36.73,36.95,36.66,36.9,178855.0,36.1513,36.3678,36.0824,36.3186,178855.0
2018-11-12 12:00:00,36.91,37.08,36.87,37.04,160442.0,36.3284,36.4957,36.2891,36.4564,160442.0
2018-11-12 12:10:00,37.05,37.06,36.94,36.97,149642.0,36.4662,36.4761,36.358,36.3875,149642.0
2018-11-12 12:20:00,36.97,36.97,36.88,36.93,101765.0,36.3875,36.3875,36.2989,36.3481,101765.0
2018-11-12 12:30:00,36.93,36.99,36.89,36.92,106417.0,36.3481,36.4072,36.3087,36.3383,106417.0
2018-11-12 12:40:00,36.92,37.05,36.89,37.03,167597.0,36.3383,36.4662,36.3087,36.4465,167597.0
2018-11-12 12:50:00,37.03,37.14,37.02,37.13,256788.0,36.4465,36.5548,36.4367,36.545,256788.0
2018-11-12 13:00:00,37.14,37.17,37.03,37.04,189817.0,36.5548,36.5843,36.4465,36.4564,189817.0
2018-11-12 13:10:00,37.03,37.03,36.88,36.89,106919.0,36.4465,36.4465,36.2989,36.3087,106919.0
2018-11-12 13:20:00,36.9,36.98,36.85,36.91,76105.0,36.3186,36.3973,36.2694,36.3284,76105.0
2018-11-12 13:30:00,36.91,37.0,36.9,37.0,57405.0,36.3284,36.417,36.3186,36.417,57405.0
2018-11-12 13:40:00,36.99,37.08,36.93,37.06,81818.0,36.4072,36.4957,36.3481,36.4761,81818.0
2018-11-12 13:50:00,37.06,37.23,37.06,37.18,129392.0,36.4761,36.6434,36.4761,36.5942,129392.0
2018-11-12 14:00:00,37.17,37.22,37.13,37.19,73883.0,36.5843,36.6335,36.545,36.604,73883.0
2018-11-12 14:10:00,37.19,37.31,37.17,37.27,131925.0,36.604,36.7221,36.5843,36.6828,131925.0
2018-11-12 14:20:00,37.27,37.28,36.94,36.95,164470.0,36.6828,36.6926,36.358,36.3678,164470.0
2018-11-12 14:30:00,36.96,37.02,36.86,36.91,139376.0,36.3776,36.4367,36.2792,36.3284,139376.0
2018-11-12 14:40:00,36.91,37.16,36.91,37.09,121356.0,36.3284,36.5745,36.3284,36.5056,121356.0
2018-11-12 14:50:00,37.1,37.12,37.03,37.04,106360.0,36.5154,36.5351,36.4465,36.4564,106360.0
2018-11-12 15:00:00,37.04,37.1,37.01,37.07,110756.0,36.4564,36.5154,36.4269,36.4859,110756.0
2018-11-12 15:10:00,37.07,37.1,36.95,37.1,169715.0,36.4859,36.5154,36.3678,36.5154,169715.0
2018-11-12 15:20:00,37.1,37.17,37.03,37.09,153144.0,36.5154,36.5843,36.4465,36.5056,153144.0
2018-11-12 15:30:00,37.1,37.11,36.95,37.02,197463.0,36.5154,36.5253,36.3678,36.4367,197463.0
2018-11-12 15:40:00,37.02,37.08,36.97,36.99,308894.0,36.4367,36.4957,36.3875,36.4072,308894.0
2018-11-12 15:50:00,36.98,37.0,36.83,36.88,921612.0,36.3973,36.417,36.2497,36.2989,921612.0
2018-11-13 09:30:00,37.17,38.42,37.1,38.31,799976.0,36.5843,37.8146,36.5154,37.7064,799976.0
2018-11-13 09:40:00,38.31,38.33,37.77,37.84,376452.0,37.7064,37.7261,37.1749,37.2438,376452.0
2018-11-13 09:50:00,37.83,37.85,37.48,37.55,179535.0,37.2339,37.2536,36.8894,36.9583,179535.0
2018-11-13 10:00:00,37.54,37.88,37.45,37.83,236580.0,36.9485,37.2831,36.8599,37.2339,236580.0
2018-11-13 10:10:00,37.82,38.03,37.71,38.01,256695.0,37.2241,37.4308,37.1158,37.4111,256695.0
2018-11-13 10:20:00,38.0,38.0,37.5,37.55,205109.0,37.4013,37.4013,36.9091,36.9583,205109.0
2018-11-13 10:30:00,37.55,37.88,37.55,37.77,179111.0,36.9583,37.2831,36.9583,37.1749,179111.0
2018-11-13 10:40:00,37.77,38.2,37.75,37.97,412572.0,37.1749,37.5981,37.1552,37.3717,412572.0
2018-11-13 10:50:00,37.97,38.16,37.89,38.09,163364.0,37.3717,37.5587,37.293,37.4898,163364.0
2018-11-13 11:00:00,38.09,38.27,38.02,38.11,157287.0,37.4898,37.667,37.4209,37.5095,157287.0
2018-11-13 11:10:00,38.11,38.21,38.02,38.15,198821.0,37.5095,37.6079,37.4209,37.5489,198821.0
2018-11-13 11:20:00,38.16,38.19,37.99,38.01,126991.0,37.5587,37.5883,37.3914,37.4111,126991.0
2018-11-13 11:30:00,38.02,38.13,37.8,37.84,219830.0,37.4209,37.5292,37.2044,37.2438,219830.0
2018-11-13 11:40:00,37.85,38.17,37.85,38.17,109967.0,37.2536,37.5686,37.2536,37.5686,109967.0
2018-11-13 11:50:00,38.16,38.21,38.08,38.14,123406.0,37.5587,37.6079,37.48,37.539,123406.0
2018-11-13 12:00:00,38.15,38.19,38.02,38.05,151549.0,37.5489,37.5883,37.4209,37.4505,151549.0
2018-11-13 12:10:00,38.05,38.24,38.02,38.2,107358.0,37.4505,37.6375,37.4209,37.5981,107358.0
2018-11-13 12:20:00,38.2,38.29,38.19,38.24,149454.0,37.5981,37.6867,37.5883,37.6375,149454.0
2018-11-13 12:30:00,38.24,38.28,38.15,38.21,202167.0,37.6375,37.6768,37.5489,37.6079,202167.0
2018-11-13 12:40:00,38.22,38.22,38.04,38.12,138528.0,37.6178,37.6178,37.4406,37.5194,138528.0
2018-11-13 12:50:00,38.13,38.15,38.0,38.05,123928.0,37.5292,37.5489,37.4013,37.4505,123928.0
2018-11-13 13:00:00,38.04,38.11,38.01,38.02,62195.0,37.4406,37.5095,37.4111,37.4209,62195.0
2018-11-13 13:10:00,38.03,38.04,37.89,37.97,78737.0,37.4308,37.4406,37.293,37.3717,78737.0
2018-11-13 13:20:00,37.98,38.06,37.86,37.96,64936.0,37.3816,37.4603,37.2635,37.3619,64936.0
2018-11-13 13:30:00,37.97,38.13,37.96,38.12,69030.0,37.3717,37.5292,37.3619,37.5194,69030.0
2018-11-13 13:40:00,38.12,38.13,38.04,38.07,69379.0,37.5194,37.5292,37.4406,37.4701,69379.0
2018-11-13 13:50:00,38.07,38.17,38.06,38.1,92327.0,37.4701,37.5686,37.4603,37.4997,92327.0
2018-11-13 14:00:00,38.11,38.16,37.93,37.97,90083.0,37.5095,37.5587,37.3324,37.3717,90083.0
2018-11-13 14:10:00,37.98,38.04,37.93,37.99,178027.0,37.3816,37.4406,37.3324,37.3914,178027.0
2018-11-13 14:20:00,37.99,38.01,37.82,38.0,117756.0,37.3914,37.4111,37.2241,37.4013,117756.0
2018-11-13 14:30:00,37.99,38.11,37.91,38.04,79269.0,37.3914,37.5095,37.3127,37.4406,79269.0
2018-11-13 14:40:00,38.04,38.04,37.86,37.97,84550.0,37.4406,37.4406,37.2635,37.3717,84550.0
2018-11-13 14:50:00,37.96,37.99,37.86,37.91,119067.0,37.3619,37.3914,37.2635,37.3127,119067.0
2018-11-13 15:00:00,37.9,38.04,37.82,37.92,164345.0,37.3028,37.4406,37.2241,37.3225,164345.0
2018-11-13 15:10:00,37.92,37.93,37.76,37.84,149486.0,37.3225,37.3324,37.165,37.2438,149486.0
2018-11-13 15:20:00,37.83,37.93,37.77,37.86,151592.0,37.2339,37.3324,37.1749,37.2635,151592.0
2018-11-13 15:30:00,37.85,37.91,37.73,37.8,193789.0,37.2536,37.3127,37.1355,37.2044,193789.0
2018-11-13 15:40:00,37.8,37.83,37.75,37.78,260442.0,37.2044,37.2339,37.1552,37.1847,260442.0
2018-11-13 15:50:00,37.77,37.83,37.69,37.77,647819.0,37.1749,37.2339,37.0961,37.1749,647819.0
2018-11-14 09:30:00,38.0,38.28,37.83,38.23,318131.0,37.4013,37.6768,37.2339,37.6276,318131.0
2018-11-14 09:40:00,38.25,38.46,38.12,38.45,255193.0,37.6473,37.854,37.5194,37.8442,255193.0
2018-11-14 09:50:00,38.46,38.54,38.26,38.36,194495.0,37.854,37.9327,37.6572,37.7556,194495.0
2018-11-14 10:00:00,38.36,38.59,38.3,38.57,244574.0,37.7556,37.982,37.6965,37.9623,244574.0
2018-11-14 10:10:00,38.56,38.59,38.24,38.3,251040.0,37.9524,37.982,37.6375,37.6965,251040.0
2018-11-14 10:20:00,38.3,38.43,38.26,38.41,145940.0,37.6965,37.8245,37.6572,37.8048,145940.0
2018-11-14 10:30:00,38.39,38.42,38.3,38.37,91239.0,37.7851,37.8146,37.6965,37.7654,91239.0
2018-11-14 10:40:00,38.36,38.43,38.26,38.29,111417.0,37.7556,37.8245,37.6572,37.6867,111417.0
2018-11-14 10:50:00,38.27,38.34,38.1,38.21,123071.0,37.667,37.7359,37.4997,37.6079,123071.0
2018-11-14 11:00:00,38.2,38.21,38.0,38.2,146833.0,37.5981,37.6079,37.4013,37.5981,146833.0
2018-11-14 11:10:00,38.2,38.28,38.13,38.15,127903.0,37.5981,37.6768,37.5292,37.5489,127903.0
2018-11-14 11:20:00,38.15,38.21,38.02,38.1,142643.0,37.5489,37.6079,37.4209,37.4997,142643.0
2018-11-14 11:30:00,38.08,38.17,38.03,38.05,123707.0,37.48,37.5686,37.4308,37.4505,123707.0
2018-11-14 11:40:00,38.05,38.06,37.96,38.03,86675.0,37.4505,37.4603,37.3619,37.4308,86675.0
2018-11-14 11:50:00,38.02,38.2,37.99,38.2,111102.0,37.4209,37.5981,37.3914,37.5981,111102.0
2018-11-14 12:00:00,38.21,38.27,38.11,38.11,70937.0,37.6079,37.667,37.5095,37.5095,70937.0
2018-11-14 12:10:00,38.11,38.14,38.03,38.1,74465.0,37.5095,37.539,37.4308,37.4997,74465.0
2018-11-14 12:20:00,38.11,38.29,38.1,38.21,62836.0,37.5095,37.6867,37.4997,37.6079,62836.0
2018-11-14 12:30:00,38.2,38.2,37.95,38.02,112309.0,37.5981,37.5981,37.352,37.4209,112309.0
2018-11-14 12:40:00,38.01,38.15,37.98,38.15,148208.0,37.4111,37.5489,37.3816,37.5489,148208.0
2018-11-14 12:50:00,38.14,38.22,38.01,38.06,130242.0,37.539,37.6178,37.4111,37.4603,130242.0
2018-11-14 13:00:00,38.06,38.13,37.97,38.06,100971.0,37.4603,37.5292,37.3717,37.4603,100971.0
2018-11-14 13:10:00,38.05,38.18,37.95,38.16,78143.0,37.4505,37.5784,37.352,37.5587,78143.0
2018-11-14 13:20:00,38.14,38.18,37.98,38.04,88844.0,37.539,37.5784,37.3816,37.4406,88844.0
2018-11-14 13:30:00,38.03,38.07,37.79,37.79,147163.0,37.4308,37.4701,37.1946,37.1946,147163.0
2018-11-14 13:40:00,37.79,37.8,37.62,37.63,155349.0,37.1946,37.2044,37.0272,37.0371,155349.0
2018-11-14 13:50:00,37.63,37.75,37.59,37.72,116877.0,37.0371,37.1552,36.9977,37.1257,116877.0
2018-11-14 14:00:00,37.71,37.71,37.45,37.56,114402.0,37.1158,37.1158,36.8599,36.9682,114402.0
2018-11-14 14:10:00,37.57,37.93,37.54,37.75,125312.0,36.978,37.3324,36.9485,37.1552,125312.0
2018-11-14 14:20:00,37.76,37.84,37.71,37.75,182500.0,37.165,37.2438,37.1158,37.1552,182500.0
2018-11-14 14:30:00,37.74,38.0,37.68,37.92,186055.0,37.1453,37.4013,37.0863,37.3225,186055.0
2018-11-14 14:40:00,37.93,37.96,37.85,37.92,69216.0,37.3324,37.3619,37.2536,37.3225,69216.0
2018-11-14 14:50:00,37.92,38.14,37.9,38.11,131913.0,37.3225,37.539,37.3028,37.5095,131913.0
2018-11-14 15:00:00,38.11,38.25,38.07,38.23,90685.0,37.5095,37.6473,37.4701,37.6276,90685.0
2018-11-14 15:10:00,38.25,38.35,38.18,38.31,99105.0,37.6473,37.7457,37.5784,37.7064,99105.0
2018-11-14 15:20:00,38.31,38.32,38.21,38.24,100508.0,37.7064,37.7162,37.6079,37.6375,100508.0
2018-11-14 15:30:00,38.23,38.27,38.06,38.17,180243.0,37.6276,37.667,37.4603,37.5686,180243.0
2018-11-14 15:40:00,38.17,38.19,38.06,38.11,183200.0,37.5686,37.5883,37.4603,37.5095,183200.0
2018-11-14 15:50:00,38.11,38.12,37.99,38.1,536453.0,37.5095,37.5194,37.3914,37.4997,536453.0
2018-11-15 09:30:00,37.87,37.93,37.52,37.69,286915.0,37.2733,37.3324,36.9288,37.0961,286915.0
2018-11-15 09:40:00,37.67,37.8,37.26,37.36,333223.0,37.0765,37.2044,36.6729,36.7713,333223.0
2018-11-15 09:50:00,37.36,37.37,36.9,36.9,295287.0,36.7713,36.7812,36.3186,36.3186,295287.0
2018-11-15 10:00:00,36.9,37.3,36.82,36.88,223734.0,36.3186,36.7123,36.2398,36.2989,223734.0
2018-11-15 10:10:00,36.86,37.06,36.81,36.98,219892.0,36.2792,36.4761,36.23,36.3973,219892.0
2018-11-15 10:20:00,36.98,37.02,36.58,36.61,203154.0,36.3973,36.4367,36.0036,36.0332,203154.0
2018-11-15 10:30:00,36.59,36.6,36.31,36.48,306022.0,36.0135,36.0233,35.7379,35.9052,306022.0
2018-11-15 10:40:00,36.49,36.85,36.48,36.76,157960.0,35.915,36.2694,35.9052,36.1808,157960.0
2018-11-15 10:50:00,36.76,36.97,36.72,36.9,127598.0,36.1808,36.3875,36.1414,36.3186,127598.0
2018-11-15 11:00:00,36.9,37.03,36.81,37.01,151932.0,36.3186,36.4465,36.23,36.4269,151932.0
2018-11-15 11:10:00,37.02,37.09,36.94,36.99,76506.0,36.4367,36.5056,36.358,36.4072,76506.0
2018-11-15 11:20:00,36.99,37.22,36.99,37.12,106347.0,36.4072,36.6335,36.4072,36.5351,106347.0
2018-11-15 11:30:00,37.12,37.35,37.07,37.28,145865.0,36.5351,36.7615,36.4859,36.6926,145865.0
2018-11-15 11:40:00,37.27,37.35,37.14,37.14,158916.0,36.6828,36.7615,36.5548,36.5548,158916.0
2018-11-15 11:50:00,37.14,37.27,37.12,37.25,132660.0,36.5548,36.6828,36.5351,36.6631,132660.0
2018-11-15 12:00:00,37.26,37.58,37.18,37.47,208067.0,36.6729,36.9879,36.5942,36.8796,208067.0
2018-11-15 12:10:00,37.48,37.52,37.4,37.46,122711.0,36.8894,36.9288,36.8107,36.8698,122711.0
2018-11-15 12:20:00,37.46,37.57,37.44,37.54,61615.0,36.8698,36.978,36.8501,36.9485,61615.0
2018-11-15 12:30:00,37.55,37.62,37.5,37.62,74741.0,36.9583,37.0272,36.9091,37.0272,74741.0
2018-11-15 12:40:00,37.62,37.63,37.43,37.46,56065.0,37.0272,37.0371,36.8402,36.8698,56065.0
2018-11-15 12:50:00,37.46,37.49,37.27,37.3,86429.0,36.8698,36.8993,36.6828,36.7123,86429.0
2018-11-15 13:00:00,37.31,37.33,37.07,37.14,120649.0,36.7221,36.7418,36.4859,36.5548,120649.0
2018-11-15 13:10:00,37.13,37.42,37.12,37.33,124088.0,36.545,36.8304,36.5351,36.7418,124088.0
2018-11-15 13:20:00,37.34,37.62,37.34,37.62,187541.0,36.7517,37.0272,36.7517,37.0272,187541.0
2018-11-15 13:30:00,37.63,37.75,37.55,37.64,153299.0,37.0371,37.1552,36.9583,37.0469,153299.0
2018-11-15 13:40:00,37.64,37.75,37.56,37.56,113174.0,37.0469,37.1552,36.9682,36.9682,113174.0
2018-11-15 13:50:00,37.55,37.8,37.54,37.76,90775.0,36.9583,37.2044,36.9485,37.165,90775.0
2018-11-15 14:00:00,37.76,37.89,37.72,37.87,101759.0,37.165,37.293,37.1257,37.2733,101759.0
2018-11-15 14:10:00,37.86,37.88,37.76,37.86,116106.0,37.2635,37.2831,37.165,37.2635,116106.0
2018-11-15 14:20:00,37.85,38.04,37.84,38.0,131355.0,37.2536,37.4406,37.2438,37.4013,131355.0
2018-11-15 14:30:00,38.0,38.08,37.93,37.96,142042.0,37.4013,37.48,37.3324,37.3619,142042.0
2018-11-15 14:40:00,37.96,38.15,37.96,38.11,137245.0,37.3619,37.5489,37.3619,37.5095,137245.0
2018-11-15 14:50:00,38.11,38.13,38.02,38.13,140755.0,37.5095,37.5292,37.4209,37.5292,140755.0
2018-11-15 15:00:00,38.12,38.12,37.73,38.0,222494.0,37.5194,37.5194,37.1355,37.4013,222494.0
2018-11-15 15:10:00,37.99,38.16,37.92,37.94,168307.0,37.3914,37.5587,37.3225,37.3422,168307.0
2018-11-15 15:20:00,37.93,37.95,37.84,37.86,183536.0,37.3324,37.352,37.2438,37.2635,183536.0
2018-11-15 15:30:00,37.87,38.03,37.85,37.85,183780.0,37.2733,37.4308,37.2536,37.2536,183780.0
2018-11-15 15:40:00,37.85,37.86,37.72,37.73,356727.0,37.2536,37.2635,37.1257,37.1355,356727.0
2018-11-15 15:50:00,37.74,37.84,37.68,37.81,871213.0,37.1453,37.2438,37.0863,37.2142,871213.0
2018-11-16 09:30:00,37.4,37.49,37.12,37.45,323738.0,36.8107,36.8993,36.5351,36.8599,323738.0
2018-11-16 09:40:00,37.45,37.53,37.28,37.48,272644.0,36.8599,36.9387,36.6926,36.8894,272644.0
2018-11-16 09:50:00,37.48,37.49,37.06,37.21,271159.0,36.8894,36.8993,36.4761,36.6237,271159.0
2018-11-16 10:00:00,37.21,37.43,36.95,36.95,254313.0,36.6237,36.8402,36.3678,36.3678,254313.0
2018-11-16 10:10:00,36.96,37.01,36.73,36.75,279721.0,36.3776,36.4269,36.1513,36.1709,279721.0
2018-11-16 10:20:00,36.76,36.91,36.73,36.89,136119.0,36.1808,36.3284,36.1513,36.3087,136119.0
2018-11-16 10:30:00,36.9,37.06,36.87,36.95,207091.0,36.3186,36.4761,36.2891,36.3678,207091.0
2018-11-16 10:40:00,36.96,37.1,36.93,37.09,121728.0,36.3776,36.5154,36.3481,36.5056,121728.0
2018-11-16 10:50:00,37.1,37.21,37.04,37.07,104058.0,36.5154,36.6237,36.4564,36.4859,104058.0
2018-11-16 11:00:00,37.08,37.1,36.98,37.0,95907.0,36.4957,36.5154,36.3973,36.417,95907.0
2018-11-16 11:10:00,36.99,37.07,36.8,36.81,156565.0,36.4072,36.4859,36.2202,36.23,156565.0
2018-11-16 11:20:00,36.81,36.9,36.7,36.85,126906.0,36.23,36.3186,36.1217,36.2694,126906.0
2018-11-16 11:30:00,36.86,36.92,36.71,36.74,162702.0,36.2792,36.3383,36.1316,36.1611,162702.0
2018-11-16 11:40:00,36.73,36.74,36.62,36.71,190177.0,36.1513,36.1611,36.043,36.1316,190177.0
2018-11-16 11:50:00,36.71,36.73,36.57,36.66,176060.0,36.1316,36.1513,35.9938,36.0824,176060.0
2018-11-16 12:00:00,36.67,36.71,36.53,36.68,224774.0,36.0922,36.1316,35.9544,36.1021,224774.0
2018-11-16 12:10:00,36.68,36.69,36.58,36.58,211655.0,36.1021,36.1119,36.0036,36.0036,211655.0
2018-11-16 12:20:00,36.58,36.63,36.5,36.54,193087.0,36.0036,36.0528,35.9249,35.9643,193087.0
2018-11-16 12:30:00,36.53,36.8,36.51,36.68,613486.0,35.9544,36.2202,35.9347,36.1021,613486.0
2018-11-16 12:40:00,36.68,37.03,36.66,36.97,254874.0,36.1021,36.4465,36.0824,36.3875,254874.0
2018-11-16 12:50:00,36.98,37.0,36.81,36.91,141542.0,36.3973,36.417,36.23,36.3284,141542.0
2018-11-16 13:00:00,36.92,36.96,36.69,36.74,174227.0,36.3383,36.3776,36.1119,36.1611,174227.0
2018-11-16 13:10:00,36.74,36.77,36.69,36.77,82010.0,36.1611,36.1906,36.1119,36.1906,82010.0
2018-11-16 13:20:00,36.77,36.86,36.74,36.8,83067.0,36.1906,36.2792,36.1611,36.2202,83067.0
2018-11-16 13:30:00,36.8,36.84,36.64,36.65,123653.0,36.2202,36.2595,36.0627,36.0725,123653.0
2018-11-16 13:40:00,36.65,36.74,36.63,36.72,206110.0,36.0725,36.1611,36.0528,36.1414,206110.0
2018-11-16 13:50:00,36.72,36.75,36.61,36.74,98387.0,36.1414,36.1709,36.0332,36.1611,98387.0
2018-11-16 14:00:00,36.74,36.88,36.73,36.8,125005.0,36.1611,36.2989,36.1513,36.2202,125005.0
2018-11-16 14:10:00,36.81,36.84,36.7,36.77,108248.0,36.23,36.2595,36.1217,36.1906,108248.0
2018-11-16 14:20:00,36.77,36.84,36.67,36.81,136821.0,36.1906,36.2595,36.0922,36.23,136821.0
2018-11-16 14:30:00,36.82,36.87,36.81,36.85,165394.0,36.2398,36.2891,36.23,36.2694,165394.0
2018-11-16 14:40:00,36.85,36.86,36.72,36.82,112379.0,36.2694,36.2792,36.1414,36.2398,112379.0
2018-11-16 14:50:00,36.83,36.86,36.79,36.8,174756.0,36.2497,36.2792,36.2103,36.2202,174756.0
2018-11-16 15:00:00,36.8,36.87,36.76,36.87,158192.0,36.2202,36.2891,36.1808,36.2891,158192.0
2018-11-16 15:10:00,36.87,36.99,36.86,36.99,189742.0,36.2891,36.4072,36.2792,36.4072,189742.0
2018-11-16 15:20:00,36.98,37.06,36.97,36.98,208317.0,36.3973,36.4761,36.3875,36.3973,208317.0
2018-11-16 15:30:00,36.98,37.03,36.87,36.89,261664.0,36.3973,36.4465,36.2891,36.3087,261664.0
2018-11-16 15:40:00,36.9,36.92,36.76,36.79,439887.0,36.3186,36.3383,36.1808,36.2103,439887.0
2018-11-16 15:50:00,36.79,36.8,36.68,36.74,1005787.0,36.2103,36.2202,36.1021,36.1611,1005787.0
2018-11-19 09:30:00,36.76,37.08,36.61,36.69,256857.0,36.1808,36.4957,36.0332,36.1119,256857.0
2018-11-19 09:40:00,36.72,36.72,36.28,36.32,214687.0,36.1414,36.1414,35.7084,35.7477,214687.0
2018-11-19 09:50:00,36.31,36.51,36.13,36.46,268603.0,35.7379,35.9347,35.5607,35.8855,268603.0
2018-11-19 10:00:00,36.46,36.6,36.38,36.51,166020.0,35.8855,36.0233,35.8068,35.9347,166020.0
2018-11-19 10:10:00,36.51,36.51,36.35,36.39,141080.0,35.9347,35.9347,35.7772,35.8166,141080.0
2018-11-19 10:20:00,36.38,36.41,35.95,35.98,251387.0,35.8068,35.8363,35.3836,35.4131,251387.0
2018-11-19 10:30:00,35.99,36.05,35.87,36.04,275615.0,35.4229,35.482,35.3048,35.4721,275615.0
2018-11-19 10:40:00,36.05,36.1,35.96,35.97,247693.0,35.482,35.5312,35.3934,35.4032,247693.0
2018-11-19 10:50:00,35.96,36.28,35.96,36.2,211529.0,35.3934,35.7084,35.3934,35.6296,211529.0
2018-11-19 11:00:00,36.21,36.22,36.06,36.1,209615.0,35.6395,35.6493,35.4918,35.5312,209615.0
2018-11-19 11:10:00,36.09,36.09,35.72,35.75,249435.0,35.5213,35.5213,35.1572,35.1867,249435.0
2018-11-19 11:20:00,35.75,35.82,35.62,35.77,219385.0,35.1867,35.2556,35.0588,35.2064,219385.0
2018-11-19 11:30:00,35.76,35.85,35.54,35.71,242376.0,35.1965,35.2851,34.98,35.1473,242376.0
2018-11-19 11:40:00,35.71,35.89,35.65,35.85,108166.0,35.1473,35.3245,35.0883,35.2851,108166.0
2018-11-19 11:50:00,35.84,35.86,35.55,35.56,177858.0,35.2753,35.295,34.9899,34.9997,177858.0
2018-11-19 12:00:00,35.57,35.6,35.3,35.38,279750.0,35.0095,35.0391,34.7438,34.8225,279750.0
2018-11-19 12:10:00,35.38,35.5,35.35,35.47,235464.0,34.8225,34.9406,34.793,34.9111,235464.0
2018-11-19 12:20:00,35.47,35.62,35.46,35.61,133986.0,34.9111,35.0588,34.9013,35.0489,133986.0
2018-11-19 12:30:00,35.61,35.72,35.44,35.7,137969.0,35.0489,35.1572,34.8816,35.1375,137969.0
2018-11-19 12:40:00,35.7,35.74,35.65,35.67,86119.0,35.1375,35.1769,35.0883,35.108,86119.0
2018-11-19 12:50:00,35.68,35.82,35.6,35.78,80698.0,35.1178,35.2556,35.0391,35.2162,80698.0
2018-11-19 13:00:00,35.78,35.87,35.64,35.67,77194.0,35.2162,35.3048,35.0784,35.108,77194.0
2018-11-19 13:10:00,35.67,35.73,35.53,35.61,106101.0,35.108,35.167,34.9702,35.0489,106101.0
2018-11-19 13:20:00,35.62,35.85,35.59,35.79,155268.0,35.0588,35.2851,35.0292,35.2261,155268.0
2018-11-19 13:30:00,35.78,36.05,35.63,35.98,207128.0,35.2162,35.482,35.0686,35.4131,207128.0
2018-11-19 13:40:00,35.98,36.08,35.96,35.99,118175.0,35.4131,35.5115,35.3934,35.4229,118175.0
2018-11-19 13:50:00,36.0,36.01,35.92,35.94,97013.0,35.4328,35.4426,35.354,35.3737,97013.0
2018-11-19 14:00:00,35.95,35.97,35.79,35.96,130574.0,35.3836,35.4032,35.2261,35.3934,130574.0
2018-11-19 14:10:00,35.96,36.12,35.93,36.08,138060.0,35.3934,35.5509,35.3639,35.5115,138060.0
2018-11-19 14:20:00,36.09,36.21,36.02,36.18,149651.0,35.5213,35.6395,35.4524,35.6099,149651.0
2018-11-19 14:30:00,36.18,36.2,36.03,36.2,158233.0,35.6099,35.6296,35.4623,35.6296,158233.0
2018-11-19 14:40:00,36.2,36.27,36.1,36.2,162200.0,35.6296,35.6985,35.5312,35.6296,162200.0
2018-11-19 14:50:00,36.21,36.23,36.1,36.2,104335.0,35.6395,35.6591,35.5312,35.6296,104335.0
2018-11-19 15:00:00,36.2,36.36,36.09,36.21,152824.0,35.6296,35.7871,35.5213,35.6395,152824.0
2018-11-19 15:10:00,36.22,36.36,36.17,36.2,162800.0,35.6493,35.7871,35.6001,35.6296,162800.0
2018-11-19 15:20:00,36.2,36.25,36.09,36.12,156252.0,35.6296,35.6788,35.5213,35.5509,156252.0
2018-11-19 15:30:00,36.12,36.15,36.02,36.06,210981.0,35.5509,35.5804,35.4524,35.4918,210981.0
2018-11-19 15:40:00,36.05,36.05,35.81,35.81,346665.0,35.482,35.482,35.2458,35.2458,346665.0
2018-11-19 15:50:00,35.82,35.83,35.74,35.82,987668.0,35.2556,35.2654,35.1769,35.2556,987668.0
2018-11-20 09:30:00,35.09,35.45,34.86,35.33,361040.0,34.5371,34.8914,34.3107,34.7733,361040.0
2018-11-20 09:40:00,35.32,35.34,34.97,35.23,184099.0,34.7635,34.7832,34.419,34.6749,184099.0
2018-11-20 09:50:00,35.21,35.28,35.0,35.21,142673.0,34.6552,34.7241,34.4485,34.6552,142673.0
2018-11-20 10:00:00,35.2,35.52,35.15,35.43,184840.0,34.6454,34.9603,34.5962,34.8717,184840.0
2018-11-20 10:10:00,35.41,35.42,35.13,35.27,186913.0,34.8521,34.8619,34.5765,34.7143,186913.0
2018-11-20 10:20:00,35.28,35.76,35.28,35.7,228406.0,34.7241,35.1965,34.7241,35.1375,228406.0
2018-11-20 10:30:00,35.7,35.88,35.63,35.8,128572.0,35.1375,35.3147,35.0686,35.2359,128572.0
2018-11-20 10:40:00,35.82,36.15,35.81,36.14,271783.0,35.2556,35.5804,35.2458,35.5706,271783.0
2018-11-20 10:50:00,36.12,36.39,36.11,36.36,336598.0,35.5509,35.8166,35.541,35.7871,336598.0
2018-11-20 11:00:00,36.35,36.36,36.08,36.17,155810.0,35.7772,35.7871,35.5115,35.6001,155810.0
2018-11-20 11:10:00,36.17,36.3,35.91,35.91,132819.0,35.6001,35.728,35.3442,35.3442,132819.0
2018-11-20 11:20:00,35.9,35.97,35.79,35.84,93945.0,35.3343,35.4032,35.2261,35.2753,93945.0
2018-11-20 11:30:00,35.84,36.06,35.8,36.05,104329.0,35.2753,35.4918,35.2359,35.482,104329.0
2018-11-20 11:40:00,36.07,36.21,36.06,36.14,191839.0,35.5017,35.6395,35.4918,35.5706,191839.0
2018-11-20 11:50:00,36.14,36.15,35.97,36.04,101012.0,35.5706,35.5804,35.4032,35.4721,101012.0
2018-11-20 12:00:00,36.04,36.18,35.95,36.0,87409.0,35.4721,35.6099,35.3836,35.4328,87409.0
2018-11-20 12:10:00,35.99,36.01,35.76,35.8,72942.0,35.4229,35.4426,35.1965,35.2359,72942.0
2018-11-20 12:20:00,35.79,35.79,35.69,35.7,176562.0,35.2261,35.2261,35.1276,35.1375,176562.0
2018-11-20 12:30:00,35.72,35.83,35.72,35.72,55781.0,35.1572,35.2654,35.1572,35.1572,55781.0
2018-11-20 12:40:00,35.71,35.75,35.48,35.54,135497.0,35.1473,35.1867,34.921,34.98,135497.0
2018-11-20 12:50:00,35.52,35.64,35.51,35.58,49197.0,34.9603,35.0784,34.9505,35.0194,49197.0
2018-11-20 13:00:00,35.57,35.68,35.52,35.65,49812.0,35.0095,35.1178,34.9603,35.0883,49812.0
2018-11-20 13:10:00,35.65,35.67,35.51,35.52,57263.0,35.0883,35.108,34.9505,34.9603,57263.0
2018-11-20 13:20:00,35.51,35.64,35.43,35.62,88468.0,34.9505,35.0784,34.8717,35.0588,88468.0
2018-11-20 13:30:00,35.62,35.69,35.56,35.62,84270.0,35.0588,35.1276,34.9997,35.0588,84270.0
2018-11-20 13:40:00,35.63,35.73,35.58,35.67,181742.0,35.0686,35.167,35.0194,35.108,181742.0
2018-11-20 13:50:00,35.67,35.7,35.57,35.58,62237.0,35.108,35.1375,35.0095,35.0194,62237.0
2018-11-20 14:00:00,35.57,35.57,35.42,35.47,132437.0,35.0095,35.0095,34.8619,34.9111,132437.0
2018-11-20 14:10:00,35.48,35.74,35.48,35.72,135769.0,34.921,35.1769,34.921,35.1572,135769.0
2018-11-20 14:20:00,35.71,35.71,35.57,35.59,155078.0,35.1473,35.1473,35.0095,35.0292,155078.0
2018-11-20 14:30:00,35.59,35.82,35.57,35.75,111165.0,35.0292,35.2556,35.0095,35.1867,111165.0
2018-11-20 14:40:00,35.74,35.75,35.53,35.55,77587.0,35.1769,35.1867,34.9702,34.9899,77587.0
2018-11-20 14:50:00,35.55,35.66,35.52,35.59,61999.0,34.9899,35.0981,34.9603,35.0292,61999.0
2018-11-20 15:00:00,35.59,35.7,35.47,35.59,126871.0,35.0292,35.1375,34.9111,35.0292,126871.0
2018-11-20 15:10:00,35.59,35.73,35.53,35.7,144789.0,35.0292,35.167,34.9702,35.1375,144789.0
2018-11-20 15:20:00,35.69,35.82,35.62,35.76,123972.0,35.1276,35.2556,35.0588,35.1965,123972.0
2018-11-20 15:30:00,35.76,35.82,35.66,35.8,270709.0,35.1965,35.2556,35.0981,35.2359,270709.0
2018-11-20 15:40:00,35.79,35.8,35.61,35.64,263671.0,35.2261,35.2359,35.0489,35.0784,263671.0
2018-11-20 15:50:00,35.64,35.66,35.57,35.59,586800.0,35.0784,35.0981,35.0095,35.0292,586800.0
2018-11-21 09:30:00,36.09,36.37,35.97,36.26,305344.0,35.5213,35.7969,35.4032,35.6887,305344.0
2018-11-21 09:40:00,36.26,36.61,36.24,36.49,303166.0,35.6887,36.0332,35.669,35.915,303166.0
2018-11-21 09:50:00,36.48,36.76,36.28,36.76,223702.0,35.9052,36.1808,35.7084,36.1808,223702.0
2018-11-21 10:00:00,36.75,37.0,36.65,36.84,245440.0,36.1709,36.417,36.0725,36.2595,245440.0
2018-11-21 10:10:00,36.84,36.95,36.8,36.89,166253.0,36.2595,36.3678,36.2202,36.3087,166253.0
2018-11-21 10:20:00,36.89,36.97,36.77,36.87,159110.0,36.3087,36.3875,36.1906,36.2891,159110.0
2018-11-21 10:30:00,36.89,37.22,36.84,37.17,341492.0,36.3087,36.6335,36.2595,36.5843,341492.0
2018-11-21 10:40:00,37.18,37.21,37.03,37.1,111901.0,36.5942,36.6237,36.4465,36.5154,111901.0
2018-11-21 10:50:00,37.1,37.34,37.1,37.27,217601.0,36.5154,36.7517,36.5154,36.6828,217601.0
2018-11-21 11:00:00,37.26,37.36,37.19,37.36,109121.0,36.6729,36.7713,36.604,36.7713,109121.0
2018-11-21 11:10:00,37.36,37.51,37.25,37.38,203913.0,36.7713,36.919,36.6631,36.791,203913.0
2018-11-21 11:20:00,37.38,37.4,37.14,37.16,168204.0,36.791,36.8107,36.5548,36.5745,168204.0
2018-11-21 11:30:00,37.16,37.35,37.15,37.2,163119.0,36.5745,36.7615,36.5646,36.6139,163119.0
2018-11-21 11:40:00,37.2,37.28,37.14,37.28,101896.0,36.6139,36.6926,36.5548,36.6926,101896.0
2018-11-21 11:50:00,37.29,37.3,37.13,37.19,106228.0,36.7024,36.7123,36.545,36.604,106228.0
2018-11-21 12:00:00,37.2,37.23,37.11,37.15,179116.0,36.6139,36.6434,36.5253,36.5646,179116.0
2018-11-21 12:10:00,37.15,37.15,36.95,36.96,295698.0,36.5646,36.5646,36.3678,36.3776,295698.0
2018-11-21 12:20:00,36.95,36.96,36.64,36.68,406174.0,36.3678,36.3776,36.0627,36.1021,406174.0
2018-11-21 12:30:00,36.67,36.71,36.5,36.58,194534.0,36.0922,36.1316,35.9249,36.0036,194534.0
2018-11-21 12:40:00,36.58,36.58,36.45,36.5,216826.0,36.0036,36.0036,35.8757,35.9249,216826.0
2018-11-21 12:50:00,36.51,36.53,36.31,36.41,214418.0,35.9347,35.9544,35.7379,35.8363,214418.0
2018-11-21 13:00:00,36.42,36.5,36.31,36.45,179683.0,35.8461,35.9249,35.7379,35.8757,179683.0
2018-11-21 13:10:00,36.45,36.46,36.21,36.22,430802.0,35.8757,35.8855,35.6395,35.6493,430802.0
2018-11-21 13:20:00,36.22,36.27,36.1,36.23,164720.0,35.6493,35.6985,35.5312,35.6591,164720.0
2018-11-21 13:30:00,36.23,36.34,36.2,36.27,111170.0,35.6591,35.7674,35.6296,35.6985,111170.0
2018-11-21 13:40:00,36.27,36.36,36.09,36.26,246090.0,35.6985,35.7871,35.5213,35.6887,246090.0
2018-11-21 13:50:00,36.26,36.31,36.2,36.31,115615.0,35.6887,35.7379,35.6296,35.7379,115615.0
2018-11-21 14:00:00,36.3,36.43,36.24,36.33,141345.0,35.728,35.856,35.669,35.7576,141345.0
2018-11-21 14:10:00,36.33,36.36,36.13,36.17,141212.0,35.7576,35.7871,35.5607,35.6001,141212.0
2018-11-21 14:20:00,36.17,36.36,36.14,36.35,153097.0,35.6001,35.7871,35.5706,35.7772,153097.0
2018-11-21 14:30:00,36.35,36.5,36.35,36.45,141118.0,35.7772,35.9249,35.7772,35.8757,141118.0
2018-11-21 14:40:00,36.46,36.56,36.43,36.55,134749.0,35.8855,35.9839,35.856,35.9741,134749.0
2018-11-21 14:50:00,36.54,36.57,36.38,36.4,84692.0,35.9643,35.9938,35.8068,35.8265,84692.0
2018-11-21 15:00:00,36.4,36.43,36.34,36.39,109431.0,35.8265,35.856,35.7674,35.8166,109431.0
2018-11-21 15:10:00,36.39,36.4,36.31,36.32,124935.0,35.8166,35.8265,35.7379,35.7477,124935.0
2018-11-21 15:20:00,36.32,36.34,36.28,36.28,107800.0,35.7477,35.7674,35.7084,35.7084,107800.0
2018-11-21 15:30:00,36.27,36.32,36.17,36.3,181949.0,35.6985,35.7477,35.6001,35.728,181949.0
2018-11-21 15:40:00,36.29,36.38,36.24,36.3,197651.0,35.7182,35.8068,35.669,35.728,197651.0
2018-11-21 15:50:00,36.3,36.37,36.26,36.3,446833.0,35.728,35.7969,35.6887,35.728,446833.0
2018-11-23 09:30:00,36.66,37.62,36.66,37.11,718374.0,36.0824,37.0272,36.0824,36.5253,718374.0
2018-11-23 09:40:00,37.11,37.49,37.03,37.18,230232.0,36.5253,36.8993,36.4465,36.5942,230232.0
2018-11-23 09:50:00,37.18,37.28,37.05,37.1,147495.0,36.5942,36.6926,36.4662,36.5154,147495.0
2018-11-23 10:00:00,37.11,37.41,37.08,37.37,177525.0,36.5253,36.8205,36.4957,36.7812,177525.0
2018-11-23 10:10:00,37.38,37.45,37.15,37.23,148439.0,36.791,36.8599,36.5646,36.6434,148439.0
2018-11-23 10:20:00,37.23,37.28,37.1,37.2,107742.0,36.6434,36.6926,36.5154,36.6139,107742.0
2018-11-23 10:30:00,37.2,37.56,37.2,37.52,208078.0,36.6139,36.9682,36.6139,36.9288,208078.0
2018-11-23 10:40:00,37.52,37.65,37.45,37.58,161909.0,36.9288,37.0568,36.8599,36.9879,161909.0
2018-11-23 10:50:00,37.56,37.68,37.45,37.45,267508.0,36.9682,37.0863,36.8599,36.8599,267508.0
2018-11-23 11:00:00,37.44,37.61,37.41,37.59,81929.0,36.8501,37.0174,36.8205,36.9977,81929.0
2018-11-23 11:10:00,37.59,37.7,37.56,37.58,130577.0,36.9977,37.106,36.9682,36.9879,130577.0
2018-11-23 11:20:00,37.58,37.59,37.43,37.45,125063.0,36.9879,36.9977,36.8402,36.8599,125063.0
2018-11-23 11:30:00,37.45,37.64,37.44,37.5,152517.0,36.8599,37.0469,36.8501,36.9091,152517.0
2018-11-23 11:40:00,37.5,37.86,37.49,37.84,195226.0,36.9091,37.2635,36.8993,37.2438,195226.0
2018-11-23 11:50:00,37.85,37.99,37.8,37.98,171829.0,37.2536,37.3914,37.2044,37.3816,171829.0
2018-11-23 12:00:00,37.97,38.25,37.87,38.2,528248.0,37.3717,37.6473,37.2733,37.5981,528248.0
2018-11-23 12:10:00,38.19,38.27,38.1,38.16,308433.0,37.5883,37.667,37.4997,37.5587,308433.0
2018-11-23 12:20:00,38.16,38.19,38.06,38.11,186695.0,37.5587,37.5883,37.4603,37.5095,186695.0
2018-11-23 12:30:00,38.12,38.14,38.0,38.06,253873.0,37.5194,37.539,37.4013,37.4603,253873.0
2018-11-23 12:40:00,38.06,38.1,38.02,38.08,263436.0,37.4603,37.4997,37.4209,37.48,263436.0
2018-11-23 12:50:00,38.08,38.11,37.91,37.94,655035.0,37.48,37.5095,37.3127,37.3422,655035.0
2018-11-26 09:30:00,38.3,38.46,37.84,38.2,494350.0,37.6965,37.854,37.2438,37.5981,494350.0
2018-11-26 09:40:00,38.22,38.39,38.09,38.26,383883.0,37.6178,37.7851,37.4898,37.6572,383883.0
2018-11-26 09:50:00,38.26,38.33,38.1,38.27,348162.0,37.6572,37.7261,37.4997,37.667,348162.0
2018-11-26 10:00:00,38.28,38.5,38.24,38.42,406754.0,37.6768,37.8934,37.6375,37.8146,406754.0
2018-11-26 10:10:00,38.41,38.62,38.36,38.59,224854.0,37.8048,38.0115,37.7556,37.982,224854.0
2018-11-26 10:20:00,38.58,38.61,38.17,38.4,259802.0,37.9721,38.0016,37.5686,37.7949,259802.0
2018-11-26 10:30:00,38.4,38.62,38.34,38.36,185768.0,37.7949,38.0115,37.7359,37.7556,185768.0
2018-11-26 10:40:00,38.36,38.47,38.2,38.45,145062.0,37.7556,37.8638,37.5981,37.8442,145062.0
2018-11-26 10:50:00,38.45,38.52,38.29,38.4,172393.0,37.8442,37.9131,37.6867,37.7949,172393.0
2018-11-26 11:00:00,38.4,38.45,38.28,38.44,119609.0,37.7949,37.8442,37.6768,37.8343,119609.0
2018-11-26 11:10:00,38.44,38.53,38.29,38.31,202567.0,37.8343,37.9229,37.6867,37.7064,202567.0
2018-11-26 11:20:00,38.3,38.47,38.28,38.42,159498.0,37.6965,37.8638,37.6768,37.8146,159498.0
2018-11-26 11:30:00,38.41,38.46,38.27,38.36,134620.0,37.8048,37.854,37.667,37.7556,134620.0
2018-11-26 11:40:00,38.36,38.39,38.13,38.18,112645.0,37.7556,37.7851,37.5292,37.5784,112645.0
2018-11-26 11:50:00,38.18,38.32,38.13,38.3,136002.0,37.5784,37.7162,37.5292,37.6965,136002.0
2018-11-26 12:00:00,38.32,38.33,38.15,38.23,128145.0,37.7162,37.7261,37.5489,37.6276,128145.0
2018-11-26 12:10:00,38.23,38.24,37.96,37.98,160761.0,37.6276,37.6375,37.3619,37.3816,160761.0
2018-11-26 12:20:00,37.97,38.04,37.88,37.96,210064.0,37.3717,37.4406,37.2831,37.3619,210064.0
2018-11-26 12:30:00,37.96,37.99,37.77,37.85,158111.0,37.3619,37.3914,37.1749,37.2536,158111.0
2018-11-26 12:40:00,37.84,37.86,37.7,37.73,112031.0,37.2438,37.2635,37.106,37.1355,112031.0
2018-11-26 12:50:00,37.74,37.87,37.72,37.87,96287.0,37.1453,37.2733,37.1257,37.2733,96287.0
2018-11-26 13:00:00,37.87,37.87,37.76,37.83,63727.0,37.2733,37.2733,37.165,37.2339,63727.0
2018-11-26 13:10:00,37.83,37.94,37.83,37.87,92530.0,37.2339,37.3422,37.2339,37.2733,92530.0
2018-11-26 13:20:00,37.88,37.88,37.72,37.77,141294.0,37.2831,37.2831,37.1257,37.1749,141294.0
2018-11-26 13:30:00,37.78,37.85,37.75,37.82,143691.0,37.1847,37.2536,37.1552,37.2241,143691.0
2018-11-26 13:40:00,37.82,37.86,37.74,37.84,119175.0,37.2241,37.2635,37.1453,37.2438,119175.0
2018-11-26 13:50:00,37.84,37.91,37.77,37.86,130287.0,37.2438,37.3127,37.1749,37.2635,130287.0
2018-11-26 14:00:00,37.86,38.0,37.81,37.98,147958.0,37.2635,37.4013,37.2142,37.3816,147958.0
2018-11-26 14:10:00,37.98,38.28,37.98,38.27,292058.0,37.3816,37.6768,37.3816,37.667,292058.0
2018-11-26 14:20:00,38.28,38.4,38.22,38.35,162881.0,37.6768,37.7949,37.6178,37.7457,162881.0
2018-11-26 14:30:00,38.35,38.42,38.28,38.34,133328.0,37.7457,37.8146,37.6768,37.7359,133328.0
2018-11-26 14:40:00,38.35,38.37,38.18,38.31,173245.0,37.7457,37.7654,37.5784,37.7064,173245.0
2018-11-26 14:50:00,38.32,38.32,38.24,38.29,120874.0,37.7162,37.7162,37.6375,37.6867,120874.0
2018-11-26 15:00:00,38.29,38.29,38.07,38.09,114192.0,37.6867,37.6867,37.4701,37.4898,114192.0
2018-11-26 15:10:00,38.09,38.13,38.0,38.09,180727.0,37.4898,37.5292,37.4013,37.4898,180727.0
2018-11-26 15:20:00,38.1,38.12,38.04,38.05,107285.0,37.4997,37.5194,37.4406,37.4505,107285.0
2018-11-26 15:30:00,38.04,38.13,38.04,38.09,142040.0,37.4406,37.5292,37.4406,37.4898,142040.0
2018-11-26 15:40:00,38.09,38.11,37.99,38.04,283076.0,37.4898,37.5095,37.3914,37.4406,283076.0
2018-11-26 15:50:00,38.04,38.12,38.01,38.09,560450.0,37.4406,37.5194,37.4111,37.4898,560450.0
2018-11-27 09:30:00,38.21,38.77,38.21,38.5,601853.0,37.6079,38.1591,37.6079,37.8934,601853.0
2018-11-27 09:40:00,38.47,38.61,38.28,38.51,343389.0,37.8638,38.0016,37.6768,37.9032,343389.0
2018-11-27 09:50:00,38.5,38.59,38.36,38.37,276177.0,37.8934,37.982,37.7556,37.7654,276177.0
2018-11-27 10:00:00,38.39,38.56,38.38,38.52,224369.0,37.7851,37.9524,37.7753,37.9131,224369.0
2018-11-27 10:10:00,38.52,38.61,38.3,38.32,343648.0,37.9131,38.0016,37.6965,37.7162,343648.0
2018-11-27 10:20:00,38.32,38.32,38.04,38.13,289598.0,37.7162,37.7162,37.4406,37.5292,289598.0
2018-11-27 10:30:00,38.14,38.16,37.81,37.81,233126.0,37.539,37.5587,37.2142,37.2142,233126.0
2018-11-27 10:40:00,37.82,38.08,37.81,38.07,224602.0,37.2241,37.48,37.2142,37.4701,224602.0
2018-11-27 10:50:00,38.08,38.23,38.03,38.19,164903.0,37.48,37.6276,37.4308,37.5883,164903.0
2018-11-27 11:00:00,38.18,38.35,38.18,38.3,136813.0,37.5784,37.7457,37.5784,37.6965,136813.0
2018-11-27 11:10:00,38.3,38.34,38.23,38.28,100619.0,37.6965,37.7359,37.6276,37.6768,100619.0
2018-11-27 11:20:00,38.29,38.34,38.17,38.23,147781.0,37.6867,37.7359,37.5686,37.6276,147781.0
2018-11-27 11:30:00,38.23,38.41,38.23,38.39,107766.0,37.6276,37.8048,37.6276,37.7851,107766.0
2018-11-27 11:40:00,38.4,38.42,38.19,38.22,83916.0,37.7949,37.8146,37.5883,37.6178,83916.0
2018-11-27 11:50:00,38.22,38.28,38.11,38.13,80562.0,37.6178,37.6768,37.5095,37.5292,80562.0
2018-11-27 12:00:00,38.14,38.23,38.12,38.2,75905.0,37.539,37.6276,37.5194,37.5981,75905.0
2018-11-27 12:10:00,38.2,38.21,38.05,38.08,74482.0,37.5981,37.6079,37.4505,37.48,74482.0
2018-11-27 12:20:00,38.09,38.12,37.98,37.98,92712.0,37.4898,37.5194,37.3816,37.3816,92712.0
2018-11-27 12:30:00,37.97,38.08,37.86,38.08,117476.0,37.3717,37.48,37.2635,37.48,117476.0
2018-11-27 12:40:00,38.08,38.12,37.99,38.03,110784.0,37.48,37.5194,37.3914,37.4308,110784.0
2018-11-27 12:50:00,38.02,38.09,37.99,38.06,71150.0,37.4209,37.4898,37.3914,37.4603,71150.0
2018-11-27 13:00:00,38.05,38.11,38.03,38.09,45445.0,37.4505,37.5095,37.4308,37.4898,45445.0
2018-11-27 13:10:00,38.1,38.19,38.01,38.06,141091.0,37.4997,37.5883,37.4111,37.4603,141091.0
2018-11-27 13:20:00,38.06,38.17,38.04,38.14,161629.0,37.4603,37.5686,37.4406,37.539,161629.0
2018-11-27 13:30:00,38.15,38.25,38.13,38.23,176847.0,37.5489,37.6473,37.5292,37.6276,176847.0
2018-11-27 13:40:00,38.23,38.26,38.13,38.22,129193.0,37.6276,37.6572,37.5292,37.6178,129193.0
2018-11-27 13:50:00,38.22,38.39,38.22,38.38,102383.0,37.6178,37.7851,37.6178,37.7753,102383.0
2018-11-27 14:00:00,38.38,38.52,38.38,38.46,129944.0,37.7753,37.9131,37.7753,37.854,129944.0
2018-11-27 14:10:00,38.47,38.55,38.42,38.5,125597.0,37.8638,37.9426,37.8146,37.8934,125597.0
2018-11-27 14:20:00,38.5,38.56,38.46,38.49,107956.0,37.8934,37.9524,37.854,37.8835,107956.0
2018-11-27 14:30:00,38.5,38.51,38.35,38.4,134078.0,37.8934,37.9032,37.7457,37.7949,134078.0
2018-11-27 14:40:00,38.39,38.41,38.36,38.38,56573.0,37.7851,37.8048,37.7556,37.7753,56573.0
2018-11-27 14:50:00,38.38,38.4,38.31,38.34,80102.0,37.7753,37.7949,37.7064,37.7359,80102.0
2018-11-27 15:00:00,38.34,38.34,38.25,38.26,92022.0,37.7359,37.7359,37.6473,37.6572,92022.0
2018-11-27 15:10:00,38.27,38.33,38.26,38.3,217060.0,37.667,37.7261,37.6572,37.6965,217060.0
2018-11-27 15:20:00,38.31,38.36,38.29,38.34,104272.0,37.7064,37.7556,37.6867,37.7359,104272.0
2018-11-27 15:30:00,38.34,38.4,38.28,38.3,142502.0,37.7359,37.7949,37.6768,37.6965,142502.0
2018-11-27 15:40:00,38.31,38.32,38.24,38.31,138646.0,37.7064,37.7162,37.6375,37.7064,138646.0
2018-11-27 15:50:00,38.31,38.33,38.22,38.29,481509.0,37.7064,37.7261,37.6178,37.6867,481509.0
2018-11-28 09:30:00,38.59,38.69,38.03,38.43,291325.0,37.982,38.0804,37.4308,37.8245,291325.0
2018-11-28 09:40:00,38.45,38.57,38.28,38.37,114513.0,37.8442,37.9623,37.6768,37.7654,114513.0
2018-11-28 09:50:00,38.36,38.43,38.1,38.21,111984.0,37.7556,37.8245,37.4997,37.6079,111984.0
2018-11-28 10:00:00,38.21,38.34,38.13,38.21,127329.0,37.6079,37.7359,37.5292,37.6079,127329.0
2018-11-28 10:10:00,38.22,38.23,37.92,37.94,154430.0,37.6178,37.6276,37.3225,37.3422,154430.0
2018-11-28 10:20:00,37.93,38.01,37.92,37.97,97083.0,37.3324,37.4111,37.3225,37.3717,97083.0
2018-11-28 10:30:00,37.97,38.01,37.88,37.92,126370.0,37.3717,37.4111,37.2831,37.3225,126370.0
2018-11-28 10:40:00,37.91,37.93,37.78,37.9,136316.0,37.3127,37.3324,37.1847,37.3028,136316.0
2018-11-28 10:50:00,37.9,37.99,37.87,37.99,108577.0,37.3028,37.3914,37.2733,37.3914,108577.0
2018-11-28 11:00:00,37.98,38.3,37.92,38.3,229330.0,37.3816,37.6965,37.3225,37.6965,229330.0
2018-11-28 11:10:00,38.3,38.36,38.15,38.19,127158.0,37.6965,37.7556,37.5489,37.5883,127158.0
2018-11-28 11:20:00,38.19,38.28,38.16,38.27,43022.0,37.5883,37.6768,37.5587,37.667,43022.0
2018-11-28 11:30:00,38.26,38.27,38.08,38.11,78447.0,37.6572,37.667,37.48,37.5095,78447.0
2018-11-28 11:40:00,38.1,38.12,38.01,38.03,67861.0,37.4997,37.5194,37.4111,37.4308,67861.0
2018-11-28 11:50:00,38.04,38.13,37.96,38.06,80695.0,37.4406,37.5292,37.3619,37.4603,80695.0
2018-11-28 12:00:00,38.07,38.7,38.07,38.67,240187.0,37.4701,38.0902,37.4701,38.0607,240187.0
2018-11-28 12:10:00,38.67,38.68,38.5,38.61,113197.0,38.0607,38.0705,37.8934,38.0016,113197.0
2018-11-28 12:20:00,38.61,38.73,38.56,38.67,136541.0,38.0016,38.1197,37.9524,38.0607,136541.0
2018-11-28 12:30:00,38.67,38.69,38.55,38.68,134593.0,38.0607,38.0804,37.9426,38.0705,134593.0
2018-11-28 12:40:00,38.67,38.87,38.66,38.81,247654.0,38.0607,38.2575,38.0509,38.1985,247654.0
2018-11-28 12:50:00,38.81,38.85,38.68,38.69,126822.0,38.1985,38.2379,38.0705,38.0804,126822.0
2018-11-28 13:00:00,38.7,38.72,38.59,38.64,76701.0,38.0902,38.1099,37.982,38.0312,76701.0
2018-11-28 13:10:00,38.64,38.73,38.63,38.72,57694.0,38.0312,38.1197,38.0213,38.1099,57694.0
2018-11-28 13:20:00,38.72,38.78,38.69,38.78,96007.0,38.1099,38.169,38.0804,38.169,96007.0
2018-11-28 13:30:00,38.79,38.9,38.77,38.9,102357.0,38.1788,38.2871,38.1591,38.2871,102357.0
2018-11-28 13:40:00,38.89,38.91,38.79,38.8,109852.0,38.2772,38.2969,38.1788,38.1886,109852.0
2018-11-28 13:50:00,38.81,38.88,38.78,38.84,52321.0,38.1985,38.2674,38.169,38.228,52321.0
2018-11-28 14:00:00,38.85,38.89,38.75,38.76,57566.0,38.2379,38.2772,38.1394,38.1493,57566.0
2018-11-28 14:10:00,38.76,38.77,38.67,38.69,96023.0,38.1493,38.1591,38.0607,38.0804,96023.0
2018-11-28 14:20:00,38.7,38.71,38.62,38.67,59229.0,38.0902,38.1001,38.0115,38.0607,59229.0
2018-11-28 14:30:00,38.67,38.69,38.6,38.62,111199.0,38.0607,38.0804,37.9918,38.0115,111199.0
2018-11-28 14:40:00,38.63,38.67,38.59,38.59,56272.0,38.0213,38.0607,37.982,37.982,56272.0
2018-11-28 14:50:00,38.59,38.67,38.59,38.6,64628.0,37.982,38.0607,37.982,37.9918,64628.0
2018-11-28 15:00:00,38.61,38.66,38.56,38.61,96718.0,38.0016,38.0509,37.9524,38.0016,96718.0
2018-11-28 15:10:00,38.61,38.69,38.6,38.67,64614.0,38.0016,38.0804,37.9918,38.0607,64614.0
2018-11-28 15:20:00,38.68,38.86,38.68,38.86,143478.0,38.0705,38.2477,38.0705,38.2477,143478.0
2018-11-28 15:30:00,38.85,38.93,38.84,38.91,357543.0,38.2379,38.3166,38.228,38.2969,357543.0
2018-11-28 15:40:00,38.91,38.97,38.87,38.97,294192.0,38.2969,38.356,38.2575,38.356,294192.0
2018-11-28 15:50:00,38.97,38.97,38.89,38.94,684421.0,38.356,38.356,38.2772,38.3264,684421.0
2018-11-29 09:30:00,38.8,39.34,38.64,39.07,371175.0,38.1886,38.7201,38.0312,38.4544,371175.0
2018-11-29 09:40:00,39.07,39.09,38.8,38.89,253048.0,38.4544,38.4741,38.1886,38.2772,253048.0
2018-11-29 09:50:00,38.88,38.93,38.44,38.68,279040.0,38.2674,38.3166,37.8343,38.0705,279040.0
2018-11-29 10:00:00,38.69,38.82,38.64,38.67,98194.0,38.0804,38.2083,38.0312,38.0607,98194.0
2018-11-29 10:10:00,38.66,38.71,38.56,38.56,113372.0,38.0509,38.1001,37.9524,37.9524,113372.0
2018-11-29 10:20:00,38.55,38.68,38.54,38.57,91609.0,37.9426,38.0705,37.9327,37.9623,91609.0
2018-11-29 10:30:00,38.55,38.88,38.55,38.75,166704.0,37.9426,38.2674,37.9426,38.1394,166704.0
2018-11-29 10:40:00,38.74,38.74,38.55,38.56,68458.0,38.1296,38.1296,37.9426,37.9524,68458.0
2018-11-29 10:50:00,38.57,38.67,38.5,38.65,58471.0,37.9623,38.0607,37.8934,38.041,58471.0
2018-11-29 11:00:00,38.66,38.68,38.55,38.67,79919.0,38.0509,38.0705,37.9426,38.0607,79919.0
2018-11-29 11:10:00,38.66,38.67,38.5,38.52,82442.0,38.0509,38.0607,37.8934,37.9131,82442.0
2018-11-29 11:20:00,38.53,38.82,38.49,38.81,126611.0,37.9229,38.2083,37.8835,38.1985,126611.0
2018-11-29 11:30:00,38.81,38.82,38.67,38.76,101218.0,38.1985,38.2083,38.0607,38.1493,101218.0
2018-11-29 11:40:00,38.76,38.81,38.67,38.68,100623.0,38.1493,38.1985,38.0607,38.0705,100623.0
2018-11-29 11:50:00,38.68,38.79,38.64,38.78,60390.0,38.0705,38.1788,38.0312,38.169,60390.0
2018-11-29 12:00:00,38.77,38.83,38.75,38.81,60988.0,38.1591,38.2182,38.1394,38.1985,60988.0
2018-11-29 12:10:00,38.82,38.82,38.73,38.75,31378.0,38.2083,38.2083,38.1197,38.1394,31378.0
2018-11-29 12:20:00,38.75,38.87,38.73,38.87,99273.0,38.1394,38.2575,38.1197,38.2575,99273.0
2018-11-29 12:30:00,38.88,38.98,38.87,38.93,42352.0,38.2674,38.3658,38.2575,38.3166,42352.0
2018-11-29 12:40:00,38.94,38.98,38.94,38.96,34667.0,38.3264,38.3658,38.3264,38.3461,34667.0
2018-11-29 12:50:00,38.96,39.01,38.85,38.86,87694.0,38.3461,38.3953,38.2379,38.2477,87694.0
2018-11-29 13:00:00,38.86,38.92,38.83,38.84,44513.0,38.2477,38.3068,38.2182,38.228,44513.0
2018-11-29 13:10:00,38.83,38.83,38.78,38.8,33216.0,38.2182,38.2182,38.169,38.1886,33216.0
2018-11-29 13:20:00,38.81,38.85,38.79,38.81,35507.0,38.1985,38.2379,38.1788,38.1985,35507.0
2018-11-29 13:30:00,38.82,38.83,38.76,38.77,34671.0,38.2083,38.2182,38.1493,38.1591,34671.0
2018-11-29 13:40:00,38.77,38.83,38.71,38.81,55368.0,38.1591,38.2182,38.1001,38.1985,55368.0
2018-11-29 13:50:00,38.81,38.81,38.72,38.73,51394.0,38.1985,38.1985,38.1099,38.1197,51394.0
2018-11-29 14:00:00,38.72,38.77,38.61,38.63,152107.0,38.1099,38.1591,38.0016,38.0213,152107.0
2018-11-29 14:10:00,38.63,38.73,38.62,38.7,178715.0,38.0213,38.1197,38.0115,38.0902,178715.0
2018-11-29 14:20:00,38.7,38.76,38.53,38.55,129123.0,38.0902,38.1493,37.9229,37.9426,129123.0
2018-11-29 14:30:00,38.55,38.73,38.55,38.66,85171.0,37.9426,38.1197,37.9426,38.0509,85171.0
2018-11-29 14:40:00,38.66,38.75,38.66,38.73,49234.0,38.0509,38.1394,38.0509,38.1197,49234.0
2018-11-29 14:50:00,38.73,38.88,38.72,38.87,78670.0,38.1197,38.2674,38.1099,38.2575,78670.0
2018-11-29 15:00:00,38.87,38.87,38.76,38.8,53626.0,38.2575,38.2575,38.1493,38.1886,53626.0
2018-11-29 15:10:00,38.8,38.8,38.7,38.73,44359.0,38.1886,38.1886,38.0902,38.1197,44359.0
2018-11-29 15:20:00,38.73,38.79,38.71,38.79,47200.0,38.1197,38.1788,38.1001,38.1788,47200.0
2018-11-29 15:30:00,38.78,38.78,38.6,38.62,162052.0,38.169,38.169,37.9918,38.0115,162052.0
2018-11-29 15:40:00,38.61,38.63,38.56,38.58,163459.0,38.0016,38.0213,37.9524,37.9721,163459.0
2018-11-29 15:50:00,38.58,38.62,38.4,38.41,539882.0,37.9721,38.0115,37.7949,37.8048,539882.0
2018-11-30 09:30:00,38.42,39.47,38.42,39.41,833808.0,37.8146,38.8481,37.8146,38.789,833808.0
2018-11-30 09:40:00,39.41,39.54,39.26,39.48,509564.0,38.789,38.917,38.6414,38.8579,509564.0
2018-11-30 09:50:00,39.47,39.67,39.43,39.49,493842.0,38.8481,39.0449,38.8087,38.8678,493842.0
2018-11-30 10:00:00,39.5,39.62,39.37,39.59,257292.0,38.8776,38.9957,38.7497,38.9662,257292.0
2018-11-30 10:10:00,39.59,39.6,39.33,39.47,251573.0,38.9662,38.976,38.7103,38.8481,251573.0
2018-11-30 10:20:00,39.47,39.55,39.33,39.33,195981.0,38.8481,38.9268,38.7103,38.7103,195981.0
2018-11-30 10:30:00,39.34,39.47,39.29,39.33,208945.0,38.7201,38.8481,38.6709,38.7103,208945.0
2018-11-30 10:40:00,39.32,39.4,39.22,39.31,154859.0,38.7005,38.7792,38.602,38.6906,154859.0
2018-11-30 10:50:00,39.32,39.47,39.27,39.33,155057.0,38.7005,38.8481,38.6512,38.7103,155057.0
2018-11-30 11:00:00,39.33,39.4,39.22,39.4,93331.0,38.7103,38.7792,38.602,38.7792,93331.0
2018-11-30 11:10:00,39.4,39.42,39.29,39.3,129111.0,38.7792,38.7989,38.6709,38.6808,129111.0
2018-11-30 11:20:00,39.32,39.46,39.31,39.34,158861.0,38.7005,38.8382,38.6906,38.7201,158861.0
2018-11-30 11:30:00,39.34,39.36,39.25,39.28,105701.0,38.7201,38.7398,38.6316,38.6611,105701.0
2018-11-30 11:40:00,39.29,39.36,39.28,39.33,73291.0,38.6709,38.7398,38.6611,38.7103,73291.0
2018-11-30 11:50:00,39.33,39.37,39.24,39.27,211095.0,38.7103,38.7497,38.6217,38.6512,211095.0
2018-11-30 12:00:00,39.28,39.31,39.16,39.3,124869.0,38.6611,38.6906,38.543,38.6808,124869.0
2018-11-30 12:10:00,39.3,39.3,39.21,39.22,67180.0,38.6808,38.6808,38.5922,38.602,67180.0
2018-11-30 12:20:00,39.22,39.29,39.15,39.19,103751.0,38.602,38.6709,38.5331,38.5725,103751.0
2018-11-30 12:30:00,39.19,39.28,39.19,39.25,49268.0,38.5725,38.6611,38.5725,38.6316,49268.0
2018-11-30 12:40:00,39.25,39.29,39.21,39.25,67057.0,38.6316,38.6709,38.5922,38.6316,67057.0
2018-11-30 12:50:00,39.25,39.32,39.25,39.27,51753.0,38.6316,38.7005,38.6316,38.6512,51753.0
2018-11-30 13:00:00,39.27,39.27,39.15,39.18,77696.0,38.6512,38.6512,38.5331,38.5627,77696.0
2018-11-30 13:10:00,39.17,39.25,39.16,39.24,45353.0,38.5528,38.6316,38.543,38.6217,45353.0
2018-11-30 13:20:00,39.24,39.26,39.11,39.16,103726.0,38.6217,38.6414,38.4938,38.543,103726.0
2018-11-30 13:30:00,39.16,39.3,39.15,39.29,98955.0,38.543,38.6808,38.5331,38.6709,98955.0
2018-11-30 13:40:00,39.29,39.35,39.27,39.34,43316.0,38.6709,38.73,38.6512,38.7201,43316.0
2018-11-30 13:50:00,39.34,39.37,39.29,39.34,62094.0,38.7201,38.7497,38.6709,38.7201,62094.0
2018-11-30 14:00:00,39.34,39.37,39.3,39.34,53061.0,38.7201,38.7497,38.6808,38.7201,53061.0
2018-11-30 14:10:00,39.33,39.38,39.29,39.31,67866.0,38.7103,38.7595,38.6709,38.6906,67866.0
2018-11-30 14:20:00,39.32,39.45,39.31,39.45,131973.0,38.7005,38.8284,38.6906,38.8284,131973.0
2018-11-30 14:30:00,39.46,39.6,39.46,39.59,213918.0,38.8382,38.976,38.8382,38.9662,213918.0
2018-11-30 14:40:00,39.59,39.72,39.58,39.71,150976.0,38.9662,39.0942,38.9564,39.0843,150976.0
2018-11-30 14:50:00,39.7,39.83,39.69,39.77,367956.0,39.0745,39.2024,39.0646,39.1434,367956.0
2018-11-30 15:00:00,39.77,39.88,39.74,39.87,133037.0,39.1434,39.2516,39.1138,39.2418,133037.0
2018-11-30 15:10:00,39.87,39.98,39.85,39.97,184560.0,39.2418,39.3501,39.2221,39.3402,184560.0
2018-11-30 15:20:00,39.97,40.0,39.93,39.94,226069.0,39.3402,39.3697,39.3008,39.3107,226069.0
2018-11-30 15:30:00,39.95,40.02,39.91,40.01,353363.0,39.3205,39.3894,39.2812,39.3796,353363.0
2018-11-30 15:40:00,40.01,40.06,39.96,40.0,517018.0,39.3796,39.4288,39.3304,39.3697,517018.0
2018-11-30 15:50:00,39.99,40.2,39.94,40.17,1216241.0,39.3599,39.5666,39.3107,39.5371,1216241.0
2018-12-03 09:30:00,40.59,40.59,39.9,39.94,586395.0,39.9504,39.9504,39.2713,39.3107,586395.0
2018-12-03 09:40:00,39.95,39.96,39.32,39.4,481019.0,39.3205,39.3304,38.7005,38.7792,481019.0
2018-12-03 09:50:00,39.4,39.49,39.15,39.36,338122.0,38.7792,38.8678,38.5331,38.7398,338122.0
2018-12-03 10:00:00,39.37,39.5,39.33,39.36,222932.0,38.7497,38.8776,38.7103,38.7398,222932.0
2018-12-03 10:10:00,39.36,39.38,39.13,39.31,262586.0,38.7398,38.7595,38.5134,38.6906,262586.0
2018-12-03 10:20:00,39.31,39.6,39.25,39.56,192548.0,38.6906,38.976,38.6316,38.9367,192548.0
2018-12-03 10:30:00,39.55,39.55,39.25,39.28,160294.0,38.9268,38.9268,38.6316,38.6611,160294.0
2018-12-03 10:40:00,39.26,39.35,39.15,39.34,184395.0,38.6414,38.73,38.5331,38.7201,184395.0
2018-12-03 10:50:00,39.33,39.7,39.24,39.31,128156.0,38.7103,39.0745,38.6217,38.6906,128156.0
2018-12-03 11:00:00,39.31,39.41,39.22,39.4,137481.0,38.6906,38.789,38.602,38.7792,137481.0
2018-12-03 11:10:00,39.39,39.49,39.36,39.43,130917.0,38.7693,38.8678,38.7398,38.8087,130917.0
2018-12-03 11:20:00,39.42,39.52,39.34,39.42,82502.0,38.7989,38.8973,38.7201,38.7989,82502.0
2018-12-03 11:30:00,39.43,39.55,39.42,39.51,99983.0,38.8087,38.9268,38.7989,38.8875,99983.0
2018-12-03 11:40:00,39.5,39.54,39.33,39.41,129206.0,38.8776,38.917,38.7103,38.789,129206.0
2018-12-03 11:50:00,39.41,39.5,39.35,39.38,94674.0,38.789,38.8776,38.73,38.7595,94674.0
2018-12-03 12:00:00,39.39,39.52,39.38,39.5,104938.0,38.7693,38.8973,38.7595,38.8776,104938.0
2018-12-03 12:10:00,39.49,39.63,39.48,39.62,101389.0,38.8678,39.0056,38.8579,38.9957,101389.0
2018-12-03 12:20:00,39.61,39.79,39.56,39.75,144361.0,38.9859,39.163,38.9367,39.1237,144361.0
2018-12-03 12:30:00,39.75,39.86,39.71,39.75,127318.0,39.1237,39.2319,39.0843,39.1237,127318.0
2018-12-03 12:40:00,39.75,39.75,39.66,39.7,62902.0,39.1237,39.1237,39.0351,39.0745,62902.0
2018-12-03 12:50:00,39.7,39.78,39.69,39.75,43022.0,39.0745,39.1532,39.0646,39.1237,43022.0
2018-12-03 13:00:00,39.76,39.8,39.73,39.74,54995.0,39.1335,39.1729,39.104,39.1138,54995.0
2018-12-03 13:10:00,39.73,39.8,39.72,39.77,71276.0,39.104,39.1729,39.0942,39.1434,71276.0
2018-12-03 13:20:00,39.77,39.81,39.7,39.7,72313.0,39.1434,39.1827,39.0745,39.0745,72313.0
2018-12-03 13:30:00,39.69,39.69,39.57,39.59,53468.0,39.0646,39.0646,38.9465,38.9662,53468.0
2018-12-03 13:40:00,39.58,39.63,39.49,39.51,62734.0,38.9564,39.0056,38.8678,38.8875,62734.0
2018-12-03 13:50:00,39.5,39.57,39.5,39.52,38426.0,38.8776,38.9465,38.8776,38.8973,38426.0
2018-12-03 14:00:00,39.53,39.55,39.42,39.49,68738.0,38.9071,38.9268,38.7989,38.8678,68738.0
2018-12-03 14:10:00,39.5,39.67,39.5,39.66,52516.0,38.8776,39.0449,38.8776,39.0351,52516.0
2018-12-03 14:20:00,39.66,39.73,39.65,39.7,61005.0,39.0351,39.104,39.0253,39.0745,61005.0
2018-12-03 14:30:00,39.69,39.71,39.65,39.65,54630.0,39.0646,39.0843,39.0253,39.0253,54630.0
2018-12-03 14:40:00,39.66,39.67,39.6,39.61,71317.0,39.0351,39.0449,38.976,38.9859,71317.0
2018-12-03 14:50:00,39.62,39.65,39.51,39.56,60842.0,38.9957,39.0253,38.8875,38.9367,60842.0
2018-12-03 15:00:00,39.55,39.62,39.48,39.58,75332.0,38.9268,38.9957,38.8579,38.9564,75332.0
2018-12-03 15:10:00,39.58,39.75,39.58,39.74,75058.0,38.9564,39.1237,38.9564,39.1138,75058.0
2018-12-03 15:20:00,39.75,39.78,39.68,39.73,83722.0,39.1237,39.1532,39.0548,39.104,83722.0
2018-12-03 15:30:00,39.73,39.81,39.73,39.76,122482.0,39.104,39.1827,39.104,39.1335,122482.0
2018-12-03 15:40:00,39.76,39.79,39.67,39.68,190509.0,39.1335,39.163,39.0449,39.0548,190509.0
2018-12-03 15:50:00,39.68,39.69,39.61,39.65,363993.0,39.0548,39.0646,38.9859,39.0253,363993.0
2018-12-04 09:30:00,38.82,39.21,38.27,39.07,630812.0,38.2083,38.5922,37.667,38.4544,630812.0
2018-12-04 09:40:00,39.05,39.09,38.58,38.75,205843.0,38.4347,38.4741,37.9721,38.1394,205843.0
2018-12-04 09:50:00,38.75,38.84,38.55,38.83,136663.0,38.1394,38.228,37.9426,38.2182,136663.0
2018-12-04 10:00:00,38.83,38.84,38.66,38.68,93397.0,38.2182,38.228,38.0509,38.0705,93397.0
2018-12-04 10:10:00,38.66,38.69,38.3,38.31,323012.0,38.0509,38.0804,37.6965,37.7064,323012.0
2018-12-04 10:20:00,38.3,38.32,38.12,38.27,218962.0,37.6965,37.7162,37.5194,37.667,218962.0
2018-12-04 10:30:00,38.27,38.39,38.18,38.3,307560.0,37.667,37.7851,37.5784,37.6965,307560.0
2018-12-04 10:40:00,38.3,38.31,37.84,38.03,256170.0,37.6965,37.7064,37.2438,37.4308,256170.0
2018-12-04 10:50:00,38.02,38.04,37.83,37.86,215185.0,37.4209,37.4406,37.2339,37.2635,215185.0
2018-12-04 11:00:00,37.86,37.87,37.74,37.75,251767.0,37.2635,37.2733,37.1453,37.1552,251767.0
2018-12-04 11:10:00,37.75,37.95,37.68,37.93,154492.0,37.1552,37.352,37.0863,37.3324,154492.0
2018-12-04 11:20:00,37.93,38.0,37.73,37.77,140352.0,37.3324,37.4013,37.1355,37.1749,140352.0
2018-12-04 11:30:00,37.76,37.76,37.67,37.74,147667.0,37.165,37.165,37.0765,37.1453,147667.0
2018-12-04 11:40:00,37.74,37.81,37.71,37.76,107634.0,37.1453,37.2142,37.1158,37.165,107634.0
2018-12-04 11:50:00,37.75,37.77,37.58,37.65,150315.0,37.1552,37.1749,36.9879,37.0568,150315.0
2018-12-04 12:00:00,37.65,37.71,37.42,37.55,175403.0,37.0568,37.1158,36.8304,36.9583,175403.0
2018-12-04 12:10:00,37.56,37.58,37.38,37.49,139667.0,36.9682,36.9879,36.791,36.8993,139667.0
2018-12-04 12:20:00,37.5,37.5,37.18,37.19,273917.0,36.9091,36.9091,36.5942,36.604,273917.0
2018-12-04 12:30:00,37.18,37.19,36.98,37.14,363760.0,36.5942,36.604,36.3973,36.5548,363760.0
2018-12-04 12:40:00,37.13,37.37,37.11,37.29,181696.0,36.545,36.7812,36.5253,36.7024,181696.0
2018-12-04 12:50:00,37.3,37.3,37.05,37.13,163573.0,36.7123,36.7123,36.4662,36.545,163573.0
2018-12-04 13:00:00,37.12,37.19,37.0,37.16,233435.0,36.5351,36.604,36.417,36.5745,233435.0
2018-12-04 13:10:00,37.15,37.25,37.05,37.12,172873.0,36.5646,36.6631,36.4662,36.5351,172873.0
2018-12-04 13:20:00,37.13,37.18,36.94,37.02,287831.0,36.545,36.5942,36.358,36.4367,287831.0
2018-12-04 13:30:00,37.01,37.09,36.84,36.87,301876.0,36.4269,36.5056,36.2595,36.2891,301876.0
2018-12-04 13:40:00,36.87,37.14,36.76,37.1,285352.0,36.2891,36.5548,36.1808,36.5154,285352.0
2018-12-04 13:50:00,37.09,37.22,36.98,37.08,251683.0,36.5056,36.6335,36.3973,36.4957,251683.0
2018-12-04 14:00:00,37.08,37.09,36.91,37.07,252521.0,36.4957,36.5056,36.3284,36.4859,252521.0
2018-12-04 14:10:00,37.07,37.27,37.07,37.16,273830.0,36.4859,36.6828,36.4859,36.5745,273830.0
2018-12-04 14:20:00,37.17,37.26,37.12,37.23,160247.0,36.5843,36.6729,36.5351,36.6434,160247.0
2018-12-04 14:30:00,37.24,37.32,37.2,37.27,176269.0,36.6532,36.732,36.6139,36.6828,176269.0
2018-12-04 14:40:00,37.26,37.3,37.11,37.22,168319.0,36.6729,36.7123,36.5253,36.6335,168319.0
2018-12-04 14:50:00,37.22,37.22,37.02,37.04,193809.0,36.6335,36.6335,36.4367,36.4564,193809.0
2018-12-04 15:00:00,37.03,37.05,36.95,37.0,177940.0,36.4465,36.4662,36.3678,36.417,177940.0
2018-12-04 15:10:00,37.0,37.1,36.91,36.95,212622.0,36.417,36.5154,36.3284,36.3678,212622.0
2018-12-04 15:20:00,36.95,37.04,36.79,36.8,247867.0,36.3678,36.4564,36.2103,36.2202,247867.0
2018-12-04 15:30:00,36.8,36.92,36.72,36.8,394996.0,36.2202,36.3383,36.1414,36.2202,394996.0
2018-12-04 15:40:00,36.8,36.81,36.71,36.75,470637.0,36.2202,36.23,36.1316,36.1709,470637.0
2018-12-04 15:50:00,36.75,36.76,36.67,36.69,1100116.0,36.1709,36.1808,36.0922,36.1119,1100116.0
2018-12-06 09:30:00,35.99,36.78,35.79,36.78,541193.0,35.4229,36.2005,35.2261,36.2005,541193.0
2018-12-06 09:40:00,36.76,36.78,36.5,36.64,340884.0,36.1808,36.2005,35.9249,36.0627,340884.0
2018-12-06 09:50:00,36.66,36.67,36.26,36.27,237294.0,36.0824,36.0922,35.6887,35.6985,237294.0
2018-12-06 10:00:00,36.27,36.48,36.16,36.41,352583.0,35.6985,35.9052,35.5902,35.8363,352583.0
2018-12-06 10:10:00,36.41,36.44,36.17,36.17,377886.0,35.8363,35.8658,35.6001,35.6001,377886.0
2018-12-06 10:20:00,36.18,36.38,36.0,36.35,291475.0,35.6099,35.8068,35.4328,35.7772,291475.0
2018-12-06 10:30:00,36.35,36.55,36.33,36.48,246113.0,35.7772,35.9741,35.7576,35.9052,246113.0
2018-12-06 10:40:00,36.48,36.55,36.13,36.2,124485.0,35.9052,35.9741,35.5607,35.6296,124485.0
2018-12-06 10:50:00,36.21,36.39,36.14,36.32,186396.0,35.6395,35.8166,35.5706,35.7477,186396.0
2018-12-06 11:00:00,36.31,36.38,36.15,36.3,145471.0,35.7379,35.8068,35.5804,35.728,145471.0
2018-12-06 11:10:00,36.31,36.38,36.2,36.37,192252.0,35.7379,35.8068,35.6296,35.7969,192252.0
2018-12-06 11:20:00,36.37,36.37,35.87,35.91,237742.0,35.7969,35.7969,35.3048,35.3442,237742.0
2018-12-06 11:30:00,35.92,36.06,35.85,36.04,236428.0,35.354,35.4918,35.2851,35.4721,236428.0
2018-12-06 11:40:00,36.04,36.37,36.04,36.33,127223.0,35.4721,35.7969,35.4721,35.7576,127223.0
2018-12-06 11:50:00,36.33,36.44,36.3,36.44,140436.0,35.7576,35.8658,35.728,35.8658,140436.0
2018-12-06 12:00:00,36.43,36.54,36.31,36.5,104961.0,35.856,35.9643,35.7379,35.9249,104961.0
2018-12-06 12:10:00,36.5,36.73,36.46,36.68,141810.0,35.9249,36.1513,35.8855,36.1021,141810.0
2018-12-06 12:20:00,36.68,36.95,36.65,36.93,131635.0,36.1021,36.3678,36.0725,36.3481,131635.0
2018-12-06 12:30:00,36.95,37.1,36.73,36.75,252556.0,36.3678,36.5154,36.1513,36.1709,252556.0
2018-12-06 12:40:00,36.76,36.97,36.72,36.88,158259.0,36.1808,36.3875,36.1414,36.2989,158259.0
2018-12-06 12:50:00,36.87,37.01,36.81,36.88,98200.0,36.2891,36.4269,36.23,36.2989,98200.0
2018-12-06 13:00:00,36.88,36.91,36.65,36.68,107151.0,36.2989,36.3284,36.0725,36.1021,107151.0
2018-12-06 13:10:00,36.68,36.79,36.64,36.65,69695.0,36.1021,36.2103,36.0627,36.0725,69695.0
2018-12-06 13:20:00,36.66,36.8,36.6,36.78,79122.0,36.0824,36.2202,36.0233,36.2005,79122.0
2018-12-06 13:30:00,36.78,36.78,36.62,36.72,91927.0,36.2005,36.2005,36.043,36.1414,91927.0
2018-12-06 13:40:00,36.73,36.83,36.67,36.74,115396.0,36.1513,36.2497,36.0922,36.1611,115396.0
2018-12-06 13:50:00,36.75,36.82,36.71,36.82,164245.0,36.1709,36.2398,36.1316,36.2398,164245.0
2018-12-06 14:00:00,36.82,36.88,36.59,36.62,148130.0,36.2398,36.2989,36.0135,36.043,148130.0
2018-12-06 14:10:00,36.62,36.68,36.44,36.44,107610.0,36.043,36.1021,35.8658,35.8658,107610.0
2018-12-06 14:20:00,36.45,36.56,36.39,36.56,108175.0,35.8757,35.9839,35.8166,35.9839,108175.0
2018-12-06 14:30:00,36.55,36.61,36.47,36.59,144193.0,35.9741,36.0332,35.8954,36.0135,144193.0
2018-12-06 14:40:00,36.58,36.66,36.35,36.45,112277.0,36.0036,36.0824,35.7772,35.8757,112277.0
2018-12-06 14:50:00,36.45,36.71,36.44,36.67,110607.0,35.8757,36.1316,35.8658,36.0922,110607.0
2018-12-06 15:00:00,36.66,36.79,36.6,36.65,105608.0,36.0824,36.2103,36.0233,36.0725,105608.0
2018-12-06 15:10:00,36.65,36.7,36.57,36.66,129149.0,36.0725,36.1217,35.9938,36.0824,129149.0
2018-12-06 15:20:00,36.65,36.74,36.59,36.68,163965.0,36.0725,36.1611,36.0135,36.1021,163965.0
2018-12-06 15:30:00,36.68,36.85,36.66,36.82,232777.0,36.1021,36.2694,36.0824,36.2398,232777.0
2018-12-06 15:40:00,36.81,36.94,36.69,36.93,303379.0,36.23,36.358,36.1119,36.3481,303379.0
2018-12-06 15:50:00,36.93,36.99,36.89,36.94,631690.0,36.3481,36.4072,36.3087,36.358,631690.0
2018-12-07 09:30:00,36.57,36.6,36.22,36.28,612534.0,35.9938,36.0233,35.6493,35.7084,612534.0
2018-12-07 09:40:00,36.27,36.41,35.8,35.83,557488.0,35.6985,35.8363,35.2359,35.2654,557488.0
2018-12-07 09:50:00,35.82,35.83,35.57,35.72,361091.0,35.2556,35.2654,35.0095,35.1572,361091.0
2018-12-07 10:00:00,35.75,35.76,35.21,35.23,478856.0,35.1867,35.1965,34.6552,34.6749,478856.0
2018-12-07 10:10:00,35.24,35.42,35.2,35.23,426507.0,34.6847,34.8619,34.6454,34.6749,426507.0
2018-12-07 10:20:00,35.23,35.39,35.12,35.18,185887.0,34.6749,34.8324,34.5666,34.6257,185887.0
2018-12-07 10:30:00,35.19,35.2,34.97,35.09,372892.0,34.6355,34.6454,34.419,34.5371,372892.0
2018-12-07 10:40:00,35.09,35.24,35.05,35.17,278737.0,34.5371,34.6847,34.4977,34.6158,278737.0
2018-12-07 10:50:00,35.17,35.17,35.0,35.13,151726.0,34.6158,34.6158,34.4485,34.5765,151726.0
2018-12-07 11:00:00,35.13,35.18,34.81,34.83,219406.0,34.5765,34.6257,34.2615,34.2812,219406.0
2018-12-07 11:10:00,34.81,34.87,34.43,34.44,411944.0,34.2615,34.3206,33.8875,33.8973,411944.0
2018-12-07 11:20:00,34.45,34.47,34.24,34.42,330935.0,33.9072,33.9269,33.7005,33.8777,330935.0
2018-12-07 11:30:00,34.41,34.48,34.31,34.33,186448.0,33.8678,33.9367,33.7694,33.7891,186448.0
2018-12-07 11:40:00,34.34,34.5,34.27,34.4,139011.0,33.7989,33.9564,33.73,33.858,139011.0
2018-12-07 11:50:00,34.4,34.42,34.23,34.24,335204.0,33.858,33.8777,33.6907,33.7005,335204.0
2018-12-07 12:00:00,34.23,34.27,34.12,34.14,248947.0,33.6907,33.73,33.5824,33.6021,248947.0
2018-12-07 12:10:00,34.14,34.27,33.99,34.02,272477.0,33.6021,33.73,33.4544,33.484,272477.0
2018-12-07 12:20:00,34.03,34.06,33.87,33.9,179295.0,33.4938,33.5233,33.3363,33.3659,179295.0
2018-12-07 12:30:00,33.88,33.89,33.73,33.78,258150.0,33.3462,33.356,33.1985,33.2477,258150.0
2018-12-07 12:40:00,33.77,33.91,33.66,33.8,281512.0,33.2379,33.3757,33.1296,33.2674,281512.0
2018-12-07 12:50:00,33.79,34.18,33.78,34.16,350865.0,33.2576,33.6414,33.2477,33.6218,350865.0
2018-12-07 13:00:00,34.16,34.25,33.92,33.93,285768.0,33.6218,33.7103,33.3855,33.3954,285768.0
2018-12-07 13:10:00,33.93,34.04,33.78,33.79,162437.0,33.3954,33.5036,33.2477,33.2576,162437.0
2018-12-07 13:20:00,33.79,33.96,33.78,33.92,166595.0,33.2576,33.4249,33.2477,33.3855,166595.0
2018-12-07 13:30:00,33.92,33.93,33.78,33.83,179706.0,33.3855,33.3954,33.2477,33.297,179706.0
2018-12-07 13:40:00,33.83,33.88,33.76,33.77,165584.0,33.297,33.3462,33.2281,33.2379,165584.0
2018-12-07 13:50:00,33.77,33.89,33.69,33.86,185578.0,33.2379,33.356,33.1592,33.3265,185578.0
2018-12-07 14:00:00,33.85,33.86,33.61,33.61,183603.0,33.3166,33.3265,33.0804,33.0804,183603.0
2018-12-07 14:10:00,33.61,33.82,33.5,33.8,204173.0,33.0804,33.2871,32.9722,33.2674,204173.0
2018-12-07 14:20:00,33.8,33.94,33.65,33.74,190487.0,33.2674,33.4052,33.1198,33.2084,190487.0
2018-12-07 14:30:00,33.75,33.8,33.63,33.69,207261.0,33.2182,33.2674,33.1001,33.1592,207261.0
2018-12-07 14:40:00,33.69,33.71,33.55,33.65,221540.0,33.1592,33.1788,33.0214,33.1198,221540.0
2018-12-07 14:50:00,33.65,33.71,33.47,33.53,248394.0,33.1198,33.1788,32.9426,33.0017,248394.0
2018-12-07 15:00:00,33.53,33.56,33.39,33.54,260904.0,33.0017,33.0312,32.8639,33.0115,260904.0
2018-12-07 15:10:00,33.54,33.65,33.4,33.44,247363.0,33.0115,33.1198,32.8737,32.9131,247363.0
2018-12-07 15:20:00,33.46,33.67,33.38,33.64,280760.0,32.9328,33.1395,32.854,33.11,280760.0
2018-12-07 15:30:00,33.63,33.77,33.53,33.54,349281.0,33.1001,33.2379,33.0017,33.0115,349281.0
2018-12-07 15:40:00,33.53,33.62,33.48,33.53,513171.0,33.0017,33.0903,32.9525,33.0017,513171.0
2018-12-07 15:50:00,33.53,33.66,33.49,33.56,1478922.0,33.0017,33.1296,32.9623,33.0312,1478922.0
2018-12-10 09:30:00,33.67,34.17,33.65,34.01,367680.0,33.1395,33.6316,33.1198,33.4741,367680.0
2018-12-10 09:40:00,34.04,34.07,33.42,33.46,252052.0,33.5036,33.5332,32.8934,32.9328,252052.0
2018-12-10 09:50:00,33.46,33.5,33.01,33.34,448415.0,32.9328,32.9722,32.4899,32.8147,448415.0
2018-12-10 10:00:00,33.34,33.45,33.1,33.22,271874.0,32.8147,32.9229,32.5785,32.6966,271874.0
2018-12-10 10:10:00,33.22,33.77,33.14,33.75,212853.0,32.6966,33.2379,32.6178,33.2182,212853.0
2018-12-10 10:20:00,33.73,33.82,33.3,33.36,149123.0,33.1985,33.2871,32.7753,32.8344,149123.0
2018-12-10 10:30:00,33.33,33.41,32.96,32.99,221853.0,32.8048,32.8836,32.4407,32.4702,221853.0
2018-12-10 10:40:00,32.99,33.15,32.91,33.06,264504.0,32.4702,32.6277,32.3915,32.5391,264504.0
2018-12-10 10:50:00,33.07,33.14,32.85,32.92,320083.0,32.5489,32.6178,32.3324,32.4013,320083.0
2018-12-10 11:00:00,32.92,33.04,32.68,32.74,441881.0,32.4013,32.5194,32.1651,32.2241,441881.0
2018-12-10 11:10:00,32.74,32.86,32.61,32.78,159689.0,32.2241,32.3422,32.0962,32.2635,159689.0
2018-12-10 11:20:00,32.77,33.03,32.71,33.0,151734.0,32.2537,32.5096,32.1946,32.48,151734.0
2018-12-10 11:30:00,33.01,33.36,33.0,33.3,153458.0,32.4899,32.8344,32.48,32.7753,153458.0
2018-12-10 11:40:00,33.3,33.39,33.16,33.23,141687.0,32.7753,32.8639,32.6375,32.7064,141687.0
2018-12-10 11:50:00,33.25,33.27,33.03,33.12,122625.0,32.7261,32.7458,32.5096,32.5981,122625.0
2018-12-10 12:00:00,33.12,33.26,33.09,33.18,104088.0,32.5981,32.7359,32.5686,32.6572,104088.0
2018-12-10 12:10:00,33.16,33.28,33.11,33.15,89727.0,32.6375,32.7556,32.5883,32.6277,89727.0
2018-12-10 12:20:00,33.15,33.23,33.08,33.15,76536.0,32.6277,32.7064,32.5588,32.6277,76536.0
2018-12-10 12:30:00,33.17,33.53,33.17,33.46,136367.0,32.6474,33.0017,32.6474,32.9328,136367.0
2018-12-10 12:40:00,33.47,33.79,33.45,33.76,229326.0,32.9426,33.2576,32.9229,33.2281,229326.0
2018-12-10 12:50:00,33.76,33.88,33.7,33.83,199551.0,33.2281,33.3462,33.169,33.297,199551.0
2018-12-10 13:00:00,33.82,33.99,33.78,33.93,348887.0,33.2871,33.4544,33.2477,33.3954,348887.0
2018-12-10 13:10:00,33.93,34.05,33.82,33.93,219774.0,33.3954,33.5135,33.2871,33.3954,219774.0
2018-12-10 13:20:00,33.93,33.95,33.69,33.72,134996.0,33.3954,33.4151,33.1592,33.1887,134996.0
2018-12-10 13:30:00,33.71,34.07,33.68,34.0,152162.0,33.1788,33.5332,33.1493,33.4643,152162.0
2018-12-10 13:40:00,33.99,34.05,33.9,34.0,68984.0,33.4544,33.5135,33.3659,33.4643,68984.0
2018-12-10 13:50:00,34.0,34.1,33.95,34.03,105635.0,33.4643,33.5627,33.4151,33.4938,105635.0
2018-12-10 14:00:00,34.03,34.09,33.92,34.04,97985.0,33.4938,33.5529,33.3855,33.5036,97985.0
2018-12-10 14:10:00,34.05,34.06,33.82,33.85,79482.0,33.5135,33.5233,33.2871,33.3166,79482.0
2018-12-10 14:20:00,33.85,33.96,33.81,33.91,65505.0,33.3166,33.4249,33.2773,33.3757,65505.0
2018-12-10 14:30:00,33.92,34.1,33.91,33.97,153446.0,33.3855,33.5627,33.3757,33.4348,153446.0
2018-12-10 14:40:00,33.97,34.09,33.95,34.02,83157.0,33.4348,33.5529,33.4151,33.484,83157.0
2018-12-10 14:50:00,34.02,34.05,33.77,33.81,99447.0,33.484,33.5135,33.2379,33.2773,99447.0
2018-12-10 15:00:00,33.8,33.86,33.72,33.83,96128.0,33.2674,33.3265,33.1887,33.297,96128.0
2018-12-10 15:10:00,33.83,33.86,33.64,33.66,125635.0,33.297,33.3265,33.11,33.1296,125635.0
2018-12-10 15:20:00,33.66,33.85,33.66,33.83,91489.0,33.1296,33.3166,33.1296,33.297,91489.0
2018-12-10 15:30:00,33.84,34.04,33.84,33.94,261318.0,33.3068,33.5036,33.3068,33.4052,261318.0
2018-12-10 15:40:00,33.93,33.95,33.76,33.76,268872.0,33.3954,33.4151,33.2281,33.2281,268872.0
2018-12-10 15:50:00,33.77,33.9,33.76,33.84,516889.0,33.2379,33.3659,33.2281,33.3068,516889.0
2018-12-11 09:30:00,34.36,34.71,34.34,34.43,510441.0,33.8186,34.1631,33.7989,33.8875,510441.0
2018-12-11 09:40:00,34.42,34.74,34.41,34.54,423968.0,33.8777,34.1926,33.8678,33.9958,423968.0
2018-12-11 09:50:00,34.55,34.64,34.44,34.59,182369.0,34.0056,34.0942,33.8973,34.045,182369.0
2018-12-11 10:00:00,34.59,34.79,34.57,34.7,286864.0,34.045,34.2418,34.0253,34.1532,286864.0
2018-12-11 10:10:00,34.71,34.72,34.57,34.59,234461.0,34.1631,34.1729,34.0253,34.045,234461.0
2018-12-11 10:20:00,34.59,34.78,34.59,34.77,130770.0,34.045,34.232,34.045,34.2221,130770.0
2018-12-11 10:30:00,34.77,34.8,34.71,34.79,240748.0,34.2221,34.2517,34.1631,34.2418,240748.0
2018-12-11 10:40:00,34.79,34.81,34.53,34.55,208261.0,34.2418,34.2615,33.9859,34.0056,208261.0
2018-12-11 10:50:00,34.54,34.56,34.35,34.37,113107.0,33.9958,34.0155,33.8088,33.8284,113107.0
2018-12-11 11:00:00,34.37,34.47,34.27,34.45,219765.0,33.8284,33.9269,33.73,33.9072,219765.0
2018-12-11 11:10:00,34.45,34.48,34.22,34.27,182419.0,33.9072,33.9367,33.6808,33.73,182419.0
2018-12-11 11:20:00,34.28,34.3,34.14,34.26,141612.0,33.7399,33.7596,33.6021,33.7202,141612.0
2018-12-11 11:30:00,34.25,34.27,34.05,34.12,184144.0,33.7103,33.73,33.5135,33.5824,184144.0
2018-12-11 11:40:00,34.11,34.11,33.96,34.07,184690.0,33.5725,33.5725,33.4249,33.5332,184690.0
2018-12-11 11:50:00,34.08,34.15,34.03,34.11,103955.0,33.543,33.6119,33.4938,33.5725,103955.0
2018-12-11 12:00:00,34.1,34.12,33.96,34.02,118383.0,33.5627,33.5824,33.4249,33.484,118383.0
2018-12-11 12:10:00,34.03,34.03,33.87,33.9,104109.0,33.4938,33.4938,33.3363,33.3659,104109.0
2018-12-11 12:20:00,33.89,34.08,33.87,33.99,143718.0,33.356,33.543,33.3363,33.4544,143718.0
2018-12-11 12:30:00,33.98,34.06,33.97,34.01,91469.0,33.4446,33.5233,33.4348,33.4741,91469.0
2018-12-11 12:40:00,34.0,34.15,34.0,34.11,57627.0,33.4643,33.6119,33.4643,33.5725,57627.0
2018-12-11 12:50:00,34.11,34.12,34.05,34.07,50351.0,33.5725,33.5824,33.5135,33.5332,50351.0
2018-12-11 13:00:00,34.07,34.17,34.01,34.07,82581.0,33.5332,33.6316,33.4741,33.5332,82581.0
2018-12-11 13:10:00,34.07,34.12,33.99,34.08,55140.0,33.5332,33.5824,33.4544,33.543,55140.0
2018-12-11 13:20:00,34.08,34.23,33.98,33.99,413725.0,33.543,33.6907,33.4446,33.4544,413725.0
2018-12-11 13:30:00,33.98,33.98,33.86,33.91,227616.0,33.4446,33.4446,33.3265,33.3757,227616.0
2018-12-11 13:40:00,33.91,33.91,33.69,33.72,91920.0,33.3757,33.3757,33.1592,33.1887,91920.0
2018-12-11 13:50:00,33.73,33.74,33.62,33.65,92422.0,33.1985,33.2084,33.0903,33.1198,92422.0
2018-12-11 14:00:00,33.66,33.73,33.63,33.63,48727.0,33.1296,33.1985,33.1001,33.1001,48727.0
2018-12-11 14:10:00,33.62,33.86,33.61,33.83,66170.0,33.0903,33.3265,33.0804,33.297,66170.0
2018-12-11 14:20:00,33.83,34.09,33.8,34.02,229358.0,33.297,33.5529,33.2674,33.484,229358.0
2018-12-11 14:30:00,34.03,34.16,33.99,34.02,72135.0,33.4938,33.6218,33.4544,33.484,72135.0
2018-12-11 14:40:00,34.03,34.14,33.98,34.03,181330.0,33.4938,33.6021,33.4446,33.4938,181330.0
2018-12-11 14:50:00,34.04,34.08,33.93,33.98,85208.0,33.5036,33.543,33.3954,33.4446,85208.0
2018-12-11 15:00:00,33.98,34.0,33.88,33.99,90979.0,33.4446,33.4643,33.3462,33.4544,90979.0
2018-12-11 15:10:00,33.98,34.18,33.98,34.05,129826.0,33.4446,33.6414,33.4446,33.5135,129826.0
2018-12-11 15:20:00,34.05,34.13,34.03,34.09,131720.0,33.5135,33.5922,33.4938,33.5529,131720.0
2018-12-11 15:30:00,34.09,34.24,34.07,34.13,187874.0,33.5529,33.7005,33.5332,33.5922,187874.0
2018-12-11 15:40:00,34.12,34.17,33.98,34.02,226321.0,33.5824,33.6316,33.4446,33.484,226321.0
2018-12-11 15:50:00,34.03,34.13,34.0,34.11,793647.0,33.4938,33.5922,33.4643,33.5725,793647.0
2018-12-12 09:30:00,34.52,34.79,34.34,34.45,222034.0,33.9761,34.2418,33.7989,33.9072,222034.0
2018-12-12 09:40:00,34.45,34.46,34.12,34.28,207166.0,33.9072,33.917,33.5824,33.7399,207166.0
2018-12-12 09:50:00,34.29,34.29,34.15,34.2,149732.0,33.7497,33.7497,33.6119,33.6611,149732.0
2018-12-12 10:00:00,34.2,34.25,34.08,34.22,127525.0,33.6611,33.7103,33.543,33.6808,127525.0
2018-12-12 10:10:00,34.23,34.35,34.2,34.35,163954.0,33.6907,33.8088,33.6611,33.8088,163954.0
2018-12-12 10:20:00,34.34,34.36,34.2,34.29,136016.0,33.7989,33.8186,33.6611,33.7497,136016.0
2018-12-12 10:30:00,34.29,34.51,34.29,34.34,168963.0,33.7497,33.9662,33.7497,33.7989,168963.0
2018-12-12 10:40:00,34.34,34.4,34.3,34.36,64375.0,33.7989,33.858,33.7596,33.8186,64375.0
2018-12-12 10:50:00,34.37,34.45,34.31,34.35,90088.0,33.8284,33.9072,33.7694,33.8088,90088.0
2018-12-12 11:00:00,34.35,34.38,34.25,34.31,91907.0,33.8088,33.8383,33.7103,33.7694,91907.0
2018-12-12 11:10:00,34.31,34.38,34.27,34.36,139401.0,33.7694,33.8383,33.73,33.8186,139401.0
2018-12-12 11:20:00,34.35,34.42,34.27,34.33,120466.0,33.8088,33.8777,33.73,33.7891,120466.0
2018-12-12 11:30:00,34.33,34.37,34.27,34.34,119055.0,33.7891,33.8284,33.73,33.7989,119055.0
2018-12-12 11:40:00,34.33,34.45,34.33,34.44,85099.0,33.7891,33.9072,33.7891,33.8973,85099.0
2018-12-12 11:50:00,34.43,34.43,34.31,34.43,57530.0,33.8875,33.8875,33.7694,33.8875,57530.0
2018-12-12 12:00:00,34.45,34.47,34.3,34.34,71612.0,33.9072,33.9269,33.7596,33.7989,71612.0
2018-12-12 12:10:00,34.34,34.46,34.33,34.46,83783.0,33.7989,33.917,33.7891,33.917,83783.0
2018-12-12 12:20:00,34.45,34.46,34.37,34.45,75490.0,33.9072,33.917,33.8284,33.9072,75490.0
2018-12-12 12:30:00,34.45,34.45,34.37,34.4,72291.0,33.9072,33.9072,33.8284,33.858,72291.0
2018-12-12 12:40:00,34.41,34.51,34.4,34.5,62015.0,33.8678,33.9662,33.858,33.9564,62015.0
2018-12-12 12:50:00,34.51,34.58,34.47,34.49,68502.0,33.9662,34.0351,33.9269,33.9466,68502.0
2018-12-12 13:00:00,34.5,34.64,34.5,34.59,58283.0,33.9564,34.0942,33.9564,34.045,58283.0
2018-12-12 13:10:00,34.59,34.61,34.5,34.51,66968.0,34.045,34.0647,33.9564,33.9662,66968.0
2018-12-12 13:20:00,34.51,34.56,34.47,34.56,91843.0,33.9662,34.0155,33.9269,34.0155,91843.0
2018-12-12 13:30:00,34.56,34.56,34.49,34.55,92089.0,34.0155,34.0155,33.9466,34.0056,92089.0
2018-12-12 13:40:00,34.55,34.55,34.4,34.48,222292.0,34.0056,34.0056,33.858,33.9367,222292.0
2018-12-12 13:50:00,34.48,34.6,34.46,34.47,232244.0,33.9367,34.0548,33.917,33.9269,232244.0
2018-12-12 14:00:00,34.47,34.49,34.34,34.37,63105.0,33.9269,33.9466,33.7989,33.8284,63105.0
2018-12-12 14:10:00,34.38,34.38,34.32,34.38,83359.0,33.8383,33.8383,33.7792,33.8383,83359.0
2018-12-12 14:20:00,34.38,34.4,34.31,34.34,145687.0,33.8383,33.858,33.7694,33.7989,145687.0
2018-12-12 14:30:00,34.33,34.35,34.18,34.21,500214.0,33.7891,33.8088,33.6414,33.671,500214.0
2018-12-12 14:40:00,34.21,34.22,34.08,34.16,122433.0,33.671,33.6808,33.543,33.6218,122433.0
2018-12-12 14:50:00,34.16,34.27,34.12,34.23,134746.0,33.6218,33.73,33.5824,33.6907,134746.0
2018-12-12 15:00:00,34.24,34.36,34.2,34.34,129754.0,33.7005,33.8186,33.6611,33.7989,129754.0
2018-12-12 15:10:00,34.35,34.42,34.25,34.33,132951.0,33.8088,33.8777,33.7103,33.7891,132951.0
2018-12-12 15:20:00,34.33,34.41,34.29,34.36,160062.0,33.7891,33.8678,33.7497,33.8186,160062.0
2018-12-12 15:30:00,34.36,34.44,34.35,34.43,162002.0,33.8186,33.8973,33.8088,33.8875,162002.0
2018-12-12 15:40:00,34.44,34.47,34.37,34.37,726022.0,33.8973,33.9269,33.8284,33.8284,726022.0
2018-12-12 15:50:00,34.37,34.38,34.26,34.35,688324.0,33.8284,33.8383,33.7202,33.8088,688324.0
2018-12-13 09:30:00,34.32,34.69,34.3,34.56,223630.0,33.7792,34.1434,33.7596,34.0155,223630.0
2018-12-13 09:40:00,34.55,34.59,33.96,33.97,254944.0,34.0056,34.045,33.4249,33.4348,254944.0
2018-12-13 09:50:00,33.97,33.98,33.78,33.9,332373.0,33.4348,33.4446,33.2477,33.3659,332373.0
2018-12-13 10:00:00,33.91,33.95,33.39,33.4,393223.0,33.3757,33.4151,32.8639,32.8737,393223.0
2018-12-13 10:10:00,33.41,33.72,33.07,33.19,546412.0,32.8836,33.1887,32.5489,32.667,546412.0
2018-12-13 10:20:00,33.19,33.38,33.06,33.16,337988.0,32.667,32.854,32.5391,32.6375,337988.0
2018-12-13 10:30:00,33.16,33.28,33.07,33.24,263702.0,32.6375,32.7556,32.5489,32.7163,263702.0
2018-12-13 10:40:00,33.23,33.24,33.0,33.08,166130.0,32.7064,32.7163,32.48,32.5588,166130.0
2018-12-13 10:50:00,33.07,33.14,32.98,33.07,247937.0,32.5489,32.6178,32.4603,32.5489,247937.0
2018-12-13 11:00:00,33.07,33.14,32.96,33.13,132769.0,32.5489,32.6178,32.4407,32.608,132769.0
2018-12-13 11:10:00,33.13,33.15,33.01,33.1,80845.0,32.608,32.6277,32.4899,32.5785,80845.0
2018-12-13 11:20:00,33.11,33.32,33.08,33.26,168105.0,32.5883,32.795,32.5588,32.7359,168105.0
2018-12-13 11:30:00,33.25,33.32,33.21,33.25,315472.0,32.7261,32.795,32.6867,32.7261,315472.0
2018-12-13 11:40:00,33.25,33.39,33.21,33.27,202789.0,32.7261,32.8639,32.6867,32.7458,202789.0
2018-12-13 11:50:00,33.27,33.35,33.17,33.18,146060.0,32.7458,32.8245,32.6474,32.6572,146060.0
2018-12-13 12:00:00,33.17,33.22,33.05,33.07,129628.0,32.6474,32.6966,32.5292,32.5489,129628.0
2018-12-13 12:10:00,33.07,33.11,32.91,32.98,211876.0,32.5489,32.5883,32.3915,32.4603,211876.0
2018-12-13 12:20:00,32.98,33.01,32.9,32.92,231178.0,32.4603,32.4899,32.3816,32.4013,231178.0
2018-12-13 12:30:00,32.92,32.99,32.83,32.95,167572.0,32.4013,32.4702,32.3127,32.4308,167572.0
2018-12-13 12:40:00,32.95,32.99,32.81,32.82,142916.0,32.4308,32.4702,32.293,32.3029,142916.0
2018-12-13 12:50:00,32.83,32.87,32.72,32.73,177301.0,32.3127,32.3521,32.2044,32.2143,177301.0
2018-12-13 13:00:00,32.72,32.77,32.69,32.74,274042.0,32.2044,32.2537,32.1749,32.2241,274042.0
2018-12-13 13:10:00,32.75,32.95,32.74,32.86,345835.0,32.234,32.4308,32.2241,32.3422,345835.0
2018-12-13 13:20:00,32.86,32.98,32.81,32.96,100743.0,32.3422,32.4603,32.293,32.4407,100743.0
2018-12-13 13:30:00,32.96,33.07,32.92,33.07,86065.0,32.4407,32.5489,32.4013,32.5489,86065.0
2018-12-13 13:40:00,33.08,33.11,33.01,33.02,68935.0,32.5588,32.5883,32.4899,32.4997,68935.0
2018-12-13 13:50:00,33.01,33.07,32.96,32.97,83245.0,32.4899,32.5489,32.4407,32.4505,83245.0
2018-12-13 14:00:00,32.97,33.02,32.9,32.94,53353.0,32.4505,32.4997,32.3816,32.421,53353.0
2018-12-13 14:10:00,32.93,32.96,32.87,32.96,63252.0,32.4111,32.4407,32.3521,32.4407,63252.0
2018-12-13 14:20:00,32.97,32.97,32.76,32.87,137233.0,32.4505,32.4505,32.2438,32.3521,137233.0
2018-12-13 14:30:00,32.86,32.86,32.66,32.7,145335.0,32.3422,32.3422,32.1454,32.1848,145335.0
2018-12-13 14:40:00,32.7,32.72,32.65,32.69,122302.0,32.1848,32.2044,32.1355,32.1749,122302.0
2018-12-13 14:50:00,32.69,32.78,32.64,32.7,131728.0,32.1749,32.2635,32.1257,32.1848,131728.0
2018-12-13 15:00:00,32.7,32.79,32.69,32.75,137166.0,32.1848,32.2733,32.1749,32.234,137166.0
2018-12-13 15:10:00,32.76,32.77,32.63,32.64,167739.0,32.2438,32.2537,32.1159,32.1257,167739.0
2018-12-13 15:20:00,32.65,32.72,32.59,32.6,213476.0,32.1355,32.2044,32.0765,32.0863,213476.0
2018-12-13 15:30:00,32.6,32.64,32.49,32.6,255140.0,32.0863,32.1257,31.9781,32.0863,255140.0
2018-12-13 15:40:00,32.59,32.74,32.56,32.59,357661.0,32.0765,32.2241,32.047,32.0765,357661.0
2018-12-13 15:50:00,32.59,32.6,32.38,32.45,1397000.0,32.0765,32.0863,31.8698,31.9387,1397000.0
2018-12-14 09:30:00,32.27,32.88,32.08,32.75,785894.0,31.7615,32.3619,31.5745,32.234,785894.0
2018-12-14 09:40:00,32.75,33.03,32.68,32.93,265670.0,32.234,32.5096,32.1651,32.4111,265670.0
2018-12-14 09:50:00,32.93,32.94,32.6,32.67,205600.0,32.4111,32.421,32.0863,32.1552,205600.0
2018-12-14 10:00:00,32.67,32.91,32.64,32.91,141941.0,32.1552,32.3915,32.1257,32.3915,141941.0
2018-12-14 10:10:00,32.91,33.2,32.86,33.19,258428.0,32.3915,32.6769,32.3422,32.667,258428.0
2018-12-14 10:20:00,33.19,33.28,32.92,32.93,235063.0,32.667,32.7556,32.4013,32.4111,235063.0
2018-12-14 10:30:00,32.93,33.16,32.78,33.15,161427.0,32.4111,32.6375,32.2635,32.6277,161427.0
2018-12-14 10:40:00,33.16,33.24,33.12,33.18,104312.0,32.6375,32.7163,32.5981,32.6572,104312.0
2018-12-14 10:50:00,33.18,33.19,32.95,32.98,121667.0,32.6572,32.667,32.4308,32.4603,121667.0
2018-12-14 11:00:00,32.98,33.15,32.95,33.11,74976.0,32.4603,32.6277,32.4308,32.5883,74976.0
2018-12-14 11:10:00,33.13,33.13,32.95,32.97,54012.0,32.608,32.608,32.4308,32.4505,54012.0
2018-12-14 11:20:00,32.99,33.07,32.89,32.97,95762.0,32.4702,32.5489,32.3718,32.4505,95762.0
2018-12-14 11:30:00,32.98,33.04,32.82,32.91,124144.0,32.4603,32.5194,32.3029,32.3915,124144.0
2018-12-14 11:40:00,32.91,32.97,32.73,32.76,120530.0,32.3915,32.4505,32.2143,32.2438,120530.0
2018-12-14 11:50:00,32.76,32.83,32.65,32.7,118506.0,32.2438,32.3127,32.1355,32.1848,118506.0
2018-12-14 12:00:00,32.71,32.75,32.55,32.61,263589.0,32.1946,32.234,32.0371,32.0962,263589.0
2018-12-14 12:10:00,32.61,32.69,32.59,32.65,173031.0,32.0962,32.1749,32.0765,32.1355,173031.0
2018-12-14 12:20:00,32.65,32.68,32.57,32.62,78687.0,32.1355,32.1651,32.0568,32.106,78687.0
2018-12-14 12:30:00,32.63,32.7,32.53,32.56,94703.0,32.1159,32.1848,32.0174,32.047,94703.0
2018-12-14 12:40:00,32.56,32.61,32.52,32.53,68839.0,32.047,32.0962,32.0076,32.0174,68839.0
2018-12-14 12:50:00,32.52,32.61,32.46,32.59,78972.0,32.0076,32.0962,31.9485,32.0765,78972.0
2018-12-14 13:00:00,32.59,32.67,32.52,32.64,57811.0,32.0765,32.1552,32.0076,32.1257,57811.0
2018-12-14 13:10:00,32.64,32.73,32.62,32.68,74674.0,32.1257,32.2143,32.106,32.1651,74674.0
2018-12-14 13:20:00,32.67,32.71,32.62,32.71,61573.0,32.1552,32.1946,32.106,32.1946,61573.0
2018-12-14 13:30:00,32.71,32.73,32.54,32.64,84235.0,32.1946,32.2143,32.0273,32.1257,84235.0
2018-12-14 13:40:00,32.63,32.68,32.62,32.66,67524.0,32.1159,32.1651,32.106,32.1454,67524.0
2018-12-14 13:50:00,32.66,32.68,32.62,32.62,44162.0,32.1454,32.1651,32.106,32.106,44162.0
2018-12-14 14:00:00,32.63,32.72,32.62,32.71,66521.0,32.1159,32.2044,32.106,32.1946,66521.0
2018-12-14 14:10:00,32.71,32.72,32.6,32.61,67682.0,32.1946,32.2044,32.0863,32.0962,67682.0
2018-12-14 14:20:00,32.61,32.68,32.58,32.66,62047.0,32.0962,32.1651,32.0667,32.1454,62047.0
2018-12-14 14:30:00,32.66,32.66,32.44,32.45,150067.0,32.1454,32.1454,31.9289,31.9387,150067.0
2018-12-14 14:40:00,32.45,32.53,32.37,32.37,120391.0,31.9387,32.0174,31.86,31.86,120391.0
2018-12-14 14:50:00,32.36,32.51,32.32,32.48,108486.0,31.8501,31.9978,31.8107,31.9682,108486.0
2018-12-14 15:00:00,32.48,32.63,32.47,32.59,106474.0,31.9682,32.1159,31.9584,32.0765,106474.0
2018-12-14 15:10:00,32.59,32.69,32.58,32.66,88202.0,32.0765,32.1749,32.0667,32.1454,88202.0
2018-12-14 15:20:00,32.66,32.67,32.55,32.55,106616.0,32.1454,32.1552,32.0371,32.0371,106616.0
2018-12-14 15:30:00,32.55,32.55,32.44,32.5,150081.0,32.0371,32.0371,31.9289,31.9879,150081.0
2018-12-14 15:40:00,32.49,32.51,32.33,32.43,259262.0,31.9781,31.9978,31.8206,31.919,259262.0
2018-12-14 15:50:00,32.43,32.46,32.38,32.41,521231.0,31.919,31.9485,31.8698,31.8993,521231.0
2018-12-17 09:30:00,32.3,32.49,32.2,32.22,128893.0,31.7911,31.9781,31.6926,31.7123,128893.0
2018-12-17 09:40:00,32.22,32.22,31.89,31.93,268310.0,31.7123,31.7123,31.3875,31.4269,268310.0
2018-12-17 09:50:00,31.91,32.05,31.69,32.03,165782.0,31.4072,31.545,31.1907,31.5253,165782.0
2018-12-17 10:00:00,32.03,32.24,31.99,32.05,177723.0,31.5253,31.732,31.4859,31.545,177723.0
2018-12-17 10:10:00,32.05,32.2,32.0,32.02,173968.0,31.545,31.6926,31.4958,31.5155,173968.0
2018-12-17 10:20:00,32.02,32.09,31.93,32.06,113189.0,31.5155,31.5844,31.4269,31.5548,113189.0
2018-12-17 10:30:00,32.05,32.1,31.95,31.99,75220.0,31.545,31.5942,31.4466,31.4859,75220.0
2018-12-17 10:40:00,31.99,32.13,31.98,32.12,171639.0,31.4859,31.6237,31.4761,31.6139,171639.0
2018-12-17 10:50:00,32.12,32.21,32.06,32.16,187705.0,31.6139,31.7025,31.5548,31.6533,187705.0
2018-12-17 11:00:00,32.16,32.35,32.16,32.35,240375.0,31.6533,31.8403,31.6533,31.8403,240375.0
2018-12-17 11:10:00,32.34,32.6,32.31,32.55,143221.0,31.8304,32.0863,31.8009,32.0371,143221.0
2018-12-17 11:20:00,32.56,32.76,32.56,32.66,185971.0,32.047,32.2438,32.047,32.1454,185971.0
2018-12-17 11:30:00,32.66,32.67,32.52,32.56,124711.0,32.1454,32.1552,32.0076,32.047,124711.0
2018-12-17 11:40:00,32.55,32.57,32.41,32.5,81988.0,32.0371,32.0568,31.8993,31.9879,81988.0
2018-12-17 11:50:00,32.51,32.68,32.48,32.66,97699.0,31.9978,32.1651,31.9682,32.1454,97699.0
2018-12-17 12:00:00,32.66,32.87,32.62,32.77,153620.0,32.1454,32.3521,32.106,32.2537,153620.0
2018-12-17 12:10:00,32.78,32.78,32.63,32.69,52799.0,32.2635,32.2635,32.1159,32.1749,52799.0
2018-12-17 12:20:00,32.7,32.76,32.59,32.62,68029.0,32.1848,32.2438,32.0765,32.106,68029.0
2018-12-17 12:30:00,32.61,32.61,32.46,32.51,59668.0,32.0962,32.0962,31.9485,31.9978,59668.0
2018-12-17 12:40:00,32.51,32.56,32.38,32.47,78263.0,31.9978,32.047,31.8698,31.9584,78263.0
2018-12-17 12:50:00,32.48,32.5,32.3,32.36,83247.0,31.9682,31.9879,31.7911,31.8501,83247.0
2018-12-17 13:00:00,32.35,32.45,32.25,32.43,103983.0,31.8403,31.9387,31.7419,31.919,103983.0
2018-12-17 13:10:00,32.42,32.45,32.32,32.34,85349.0,31.9092,31.9387,31.8107,31.8304,85349.0
2018-12-17 13:20:00,32.34,32.37,32.21,32.31,117479.0,31.8304,31.86,31.7025,31.8009,117479.0
2018-12-17 13:30:00,32.3,32.36,32.12,32.18,110098.0,31.7911,31.8501,31.6139,31.673,110098.0
2018-12-17 13:40:00,32.19,32.27,32.1,32.14,150043.0,31.6828,31.7615,31.5942,31.6336,150043.0
2018-12-17 13:50:00,32.15,32.15,31.94,31.96,148933.0,31.6434,31.6434,31.4367,31.4564,148933.0
2018-12-17 14:00:00,31.94,32.0,31.87,31.95,76767.0,31.4367,31.4958,31.3678,31.4466,76767.0
2018-12-17 14:10:00,31.95,32.06,31.91,32.03,63195.0,31.4466,31.5548,31.4072,31.5253,63195.0
2018-12-17 14:20:00,32.03,32.1,31.93,31.99,67682.0,31.5253,31.5942,31.4269,31.4859,67682.0
2018-12-17 14:30:00,32.0,32.11,31.97,32.09,79004.0,31.4958,31.6041,31.4663,31.5844,79004.0
2018-12-17 14:40:00,32.09,32.17,32.05,32.07,73973.0,31.5844,31.6631,31.545,31.5647,73973.0
2018-12-17 14:50:00,32.07,32.08,31.95,31.99,91248.0,31.5647,31.5745,31.4466,31.4859,91248.0
2018-12-17 15:00:00,31.99,32.05,31.91,31.94,144423.0,31.4859,31.545,31.4072,31.4367,144423.0
2018-12-17 15:10:00,31.94,32.1,31.93,31.95,130874.0,31.4367,31.5942,31.4269,31.4466,130874.0
2018-12-17 15:20:00,31.95,31.96,31.8,31.83,157178.0,31.4466,31.4564,31.2989,31.3285,157178.0
2018-12-17 15:30:00,31.84,31.86,31.74,31.78,190088.0,31.3383,31.358,31.2399,31.2793,190088.0
2018-12-17 15:40:00,31.78,31.87,31.71,31.82,388336.0,31.2793,31.3678,31.2104,31.3186,388336.0
2018-12-17 15:50:00,31.82,32.04,31.81,32.04,542900.0,31.3186,31.5352,31.3088,31.5352,542900.0
2018-12-18 09:30:00,32.47,33.07,32.47,33.0,366183.0,31.9584,32.5489,31.9584,32.48,366183.0
2018-12-18 09:40:00,33.0,33.09,32.79,32.98,195070.0,32.48,32.5686,32.2733,32.4603,195070.0
2018-12-18 09:50:00,32.99,33.11,32.9,33.07,226287.0,32.4702,32.5883,32.3816,32.5489,226287.0
2018-12-18 10:00:00,33.07,33.14,32.97,33.03,186570.0,32.5489,32.6178,32.4505,32.5096,186570.0
2018-12-18 10:10:00,33.04,33.07,32.9,33.05,136418.0,32.5194,32.5489,32.3816,32.5292,136418.0
2018-12-18 10:20:00,33.05,33.13,32.98,33.02,127635.0,32.5292,32.608,32.4603,32.4997,127635.0
2018-12-18 10:30:00,33.0,33.14,32.99,33.07,164691.0,32.48,32.6178,32.4702,32.5489,164691.0
2018-12-18 10:40:00,33.08,33.08,32.86,32.96,228965.0,32.5588,32.5588,32.3422,32.4407,228965.0
2018-12-18 10:50:00,32.96,33.18,32.9,33.07,104583.0,32.4407,32.6572,32.3816,32.5489,104583.0
2018-12-18 11:00:00,33.07,33.1,32.95,32.96,164971.0,32.5489,32.5785,32.4308,32.4407,164971.0
2018-12-18 11:10:00,32.96,33.02,32.9,33.01,179436.0,32.4407,32.4997,32.3816,32.4899,179436.0
2018-12-18 11:20:00,33.0,33.04,32.9,33.03,208252.0,32.48,32.5194,32.3816,32.5096,208252.0
2018-12-18 11:30:00,33.03,33.18,32.94,33.17,185974.0,32.5096,32.6572,32.421,32.6474,185974.0
2018-12-18 11:40:00,33.16,33.17,33.05,33.14,77339.0,32.6375,32.6474,32.5292,32.6178,77339.0
2018-12-18 11:50:00,33.15,33.2,33.09,33.15,74309.0,32.6277,32.6769,32.5686,32.6277,74309.0
2018-12-18 12:00:00,33.13,33.42,33.12,33.42,245805.0,32.608,32.8934,32.5981,32.8934,245805.0
2018-12-18 12:10:00,33.42,33.52,33.42,33.5,204744.0,32.8934,32.9918,32.8934,32.9722,204744.0
2018-12-18 12:20:00,33.49,33.52,33.44,33.51,121112.0,32.9623,32.9918,32.9131,32.982,121112.0
2018-12-18 12:30:00,33.51,33.65,33.41,33.51,136852.0,32.982,33.1198,32.8836,32.982,136852.0
2018-12-18 12:40:00,33.51,33.52,33.42,33.5,112370.0,32.982,32.9918,32.8934,32.9722,112370.0
2018-12-18 12:50:00,33.49,33.52,33.4,33.5,120712.0,32.9623,32.9918,32.8737,32.9722,120712.0
2018-12-18 13:00:00,33.49,33.55,33.48,33.5,70694.0,32.9623,33.0214,32.9525,32.9722,70694.0
2018-12-18 13:10:00,33.5,33.53,33.46,33.49,106590.0,32.9722,33.0017,32.9328,32.9623,106590.0
2018-12-18 13:20:00,33.5,33.56,33.47,33.49,88228.0,32.9722,33.0312,32.9426,32.9623,88228.0
2018-12-18 13:30:00,33.48,33.55,33.46,33.51,85122.0,32.9525,33.0214,32.9328,32.982,85122.0
2018-12-18 13:40:00,33.51,33.57,33.46,33.57,91387.0,32.982,33.0411,32.9328,33.0411,91387.0
2018-12-18 13:50:00,33.57,33.59,33.36,33.36,107828.0,33.0411,33.0607,32.8344,32.8344,107828.0
2018-12-18 14:00:00,33.36,33.41,33.29,33.37,77620.0,32.8344,32.8836,32.7655,32.8442,77620.0
2018-12-18 14:10:00,33.36,33.43,33.3,33.43,85996.0,32.8344,32.9033,32.7753,32.9033,85996.0
2018-12-18 14:20:00,33.42,33.5,33.41,33.5,75252.0,32.8934,32.9722,32.8836,32.9722,75252.0
2018-12-18 14:30:00,33.5,33.5,33.28,33.35,152191.0,32.9722,32.9722,32.7556,32.8245,152191.0
2018-12-18 14:40:00,33.35,33.37,33.01,33.08,330417.0,32.8245,32.8442,32.4899,32.5588,330417.0
2018-12-18 14:50:00,33.08,33.15,32.98,33.01,117686.0,32.5588,32.6277,32.4603,32.4899,117686.0
2018-12-18 15:00:00,33.01,33.23,32.98,33.22,482523.0,32.4899,32.7064,32.4603,32.6966,482523.0
2018-12-18 15:10:00,33.21,33.32,33.17,33.3,216013.0,32.6867,32.795,32.6474,32.7753,216013.0
2018-12-18 15:20:00,33.3,33.35,33.21,33.26,234383.0,32.7753,32.8245,32.6867,32.7359,234383.0
2018-12-18 15:30:00,33.27,33.39,33.24,33.34,346401.0,32.7458,32.8639,32.7163,32.8147,346401.0
2018-12-18 15:40:00,33.34,33.6,33.34,33.58,593019.0,32.8147,33.0706,32.8147,33.0509,593019.0
2018-12-18 15:50:00,33.58,33.61,33.51,33.56,938237.0,33.0509,33.0804,32.982,33.0312,938237.0
2018-12-19 09:30:00,33.5,33.95,33.46,33.85,255617.0,32.9722,33.4151,32.9328,33.3166,255617.0
2018-12-19 09:40:00,33.85,33.98,33.81,33.86,152288.0,33.3166,33.4446,33.2773,33.3265,152288.0
2018-12-19 09:50:00,33.86,33.91,33.67,33.78,179159.0,33.3265,33.3757,33.1395,33.2477,179159.0
2018-12-19 10:00:00,33.78,33.86,33.72,33.83,94246.0,33.2477,33.3265,33.1887,33.297,94246.0
2018-12-19 10:10:00,33.83,33.89,33.73,33.85,114819.0,33.297,33.356,33.1985,33.3166,114819.0
2018-12-19 10:20:00,33.84,33.88,33.74,33.75,92808.0,33.3068,33.3462,33.2084,33.2182,92808.0
2018-12-19 10:30:00,33.75,33.79,33.45,33.46,253219.0,33.2182,33.2576,32.9229,32.9328,253219.0
2018-12-19 10:40:00,33.46,33.56,33.44,33.49,123021.0,32.9328,33.0312,32.9131,32.9623,123021.0
2018-12-19 10:50:00,33.49,33.58,33.45,33.52,78236.0,32.9623,33.0509,32.9229,32.9918,78236.0
2018-12-19 11:00:00,33.52,33.53,33.33,33.38,155971.0,32.9918,33.0017,32.8048,32.854,155971.0
2018-12-19 11:10:00,33.38,33.39,33.36,33.38,114733.0,32.854,32.8639,32.8344,32.854,114733.0
2018-12-19 11:20:00,33.39,33.42,33.36,33.4,173570.0,32.8639,32.8934,32.8344,32.8737,173570.0
2018-12-19 11:30:00,33.4,33.52,33.35,33.51,122936.0,32.8737,32.9918,32.8245,32.982,122936.0
2018-12-19 11:40:00,33.52,33.67,33.47,33.64,104789.0,32.9918,33.1395,32.9426,33.11,104789.0
2018-12-19 11:50:00,33.65,33.68,33.54,33.59,56730.0,33.1198,33.1493,33.0115,33.0607,56730.0
2018-12-19 12:00:00,33.58,33.75,33.55,33.75,44157.0,33.0509,33.2182,33.0214,33.2182,44157.0
2018-12-19 12:10:00,33.73,33.73,33.63,33.73,55132.0,33.1985,33.1985,33.1001,33.1985,55132.0
2018-12-19 12:20:00,33.74,33.81,33.7,33.78,49220.0,33.2084,33.2773,33.169,33.2477,49220.0
2018-12-19 12:30:00,33.79,33.8,33.74,33.76,63556.0,33.2576,33.2674,33.2084,33.2281,63556.0
2018-12-19 12:40:00,33.75,33.82,33.75,33.8,40338.0,33.2182,33.2871,33.2182,33.2674,40338.0
2018-12-19 12:50:00,33.8,33.86,33.67,33.67,64222.0,33.2674,33.3265,33.1395,33.1395,64222.0
2018-12-19 13:00:00,33.66,33.72,33.65,33.66,54690.0,33.1296,33.1887,33.1198,33.1296,54690.0
2018-12-19 13:10:00,33.67,33.76,33.65,33.7,117308.0,33.1395,33.2281,33.1198,33.169,117308.0
2018-12-19 13:20:00,33.71,33.73,33.59,33.64,54195.0,33.1788,33.1985,33.0607,33.11,54195.0
2018-12-19 13:30:00,33.65,33.69,33.61,33.64,45200.0,33.1198,33.1592,33.0804,33.11,45200.0
2018-12-19 13:40:00,33.64,33.76,33.64,33.72,68132.0,33.11,33.2281,33.11,33.1887,68132.0
2018-12-19 13:50:00,33.72,33.9,33.63,33.9,80993.0,33.1887,33.3659,33.1001,33.3659,80993.0
2018-12-19 14:00:00,33.87,33.95,33.1,33.19,219562.0,33.3363,33.4151,32.5785,32.667,219562.0
2018-12-19 14:10:00,33.2,33.45,33.03,33.4,284381.0,32.6769,32.9229,32.5096,32.8737,284381.0
2018-12-19 14:20:00,33.4,33.62,33.28,33.54,132238.0,32.8737,33.0903,32.7556,33.0115,132238.0
2018-12-19 14:30:00,33.56,33.77,33.5,33.68,150594.0,33.0312,33.2379,32.9722,33.1493,150594.0
2018-12-19 14:40:00,33.67,33.68,33.14,33.27,271140.0,33.1395,33.1493,32.6178,32.7458,271140.0
2018-12-19 14:50:00,33.26,33.26,32.81,32.91,579006.0,32.7359,32.7359,32.293,32.3915,579006.0
2018-12-19 15:00:00,32.9,32.9,32.31,32.52,450544.0,32.3816,32.3816,31.8009,32.0076,450544.0
2018-12-19 15:10:00,32.52,32.76,32.41,32.59,259978.0,32.0076,32.2438,31.8993,32.0765,259978.0
2018-12-19 15:20:00,32.59,32.7,32.4,32.41,282425.0,32.0765,32.1848,31.8895,31.8993,282425.0
2018-12-19 15:30:00,32.41,32.57,32.28,32.32,273770.0,31.8993,32.0568,31.7714,31.8107,273770.0
2018-12-19 15:40:00,32.3,32.48,32.23,32.46,408956.0,31.7911,31.9682,31.7222,31.9485,408956.0
2018-12-19 15:50:00,32.46,32.52,32.4,32.42,645489.0,31.9485,32.0076,31.8895,31.9092,645489.0
2018-12-20 09:30:00,32.32,32.68,32.17,32.44,300041.0,31.8107,32.1651,31.6631,31.9289,300041.0
2018-12-20 09:40:00,32.44,32.44,31.9,32.13,231939.0,31.9289,31.9289,31.3974,31.6237,231939.0
2018-12-20 09:50:00,32.13,32.22,31.95,32.07,218149.0,31.6237,31.7123,31.4466,31.5647,218149.0
2018-12-20 10:00:00,32.08,32.64,32.07,32.52,272951.0,31.5745,32.1257,31.5647,32.0076,272951.0
2018-12-20 10:10:00,32.49,32.67,32.43,32.45,116613.0,31.9781,32.1552,31.919,31.9387,116613.0
2018-12-20 10:20:00,32.44,32.49,32.31,32.32,99281.0,31.9289,31.9781,31.8009,31.8107,99281.0
2018-12-20 10:30:00,32.3,32.49,32.26,32.37,99006.0,31.7911,31.9781,31.7517,31.86,99006.0
2018-12-20 10:40:00,32.37,32.55,32.36,32.4,68615.0,31.86,32.0371,31.8501,31.8895,68615.0
2018-12-20 10:50:00,32.38,32.45,32.27,32.4,50110.0,31.8698,31.9387,31.7615,31.8895,50110.0
2018-12-20 11:00:00,32.39,32.56,32.33,32.41,111714.0,31.8796,32.047,31.8206,31.8993,111714.0
2018-12-20 11:10:00,32.42,32.46,32.25,32.28,67064.0,31.9092,31.9485,31.7419,31.7714,67064.0
2018-12-20 11:20:00,32.27,32.28,32.06,32.14,153598.0,31.7615,31.7714,31.5548,31.6336,153598.0
2018-12-20 11:30:00,32.14,32.26,32.11,32.11,73619.0,31.6336,31.7517,31.6041,31.6041,73619.0
2018-12-20 11:40:00,32.12,32.17,31.97,31.97,139089.0,31.6139,31.6631,31.4663,31.4663,139089.0
2018-12-20 11:50:00,31.98,32.19,31.85,31.91,206785.0,31.4761,31.6828,31.3482,31.4072,206785.0
2018-12-20 12:00:00,31.91,31.99,31.82,31.86,108806.0,31.4072,31.4859,31.3186,31.358,108806.0
2018-12-20 12:10:00,31.87,32.06,31.84,32.04,94629.0,31.3678,31.5548,31.3383,31.5352,94629.0
2018-12-20 12:20:00,32.04,32.16,31.99,32.13,88014.0,31.5352,31.6533,31.4859,31.6237,88014.0
2018-12-20 12:30:00,32.11,32.15,31.98,32.01,80943.0,31.6041,31.6434,31.4761,31.5056,80943.0
2018-12-20 12:40:00,32.0,32.07,31.89,31.94,123583.0,31.4958,31.5647,31.3875,31.4367,123583.0
2018-12-20 12:50:00,31.94,31.99,31.83,31.94,129612.0,31.4367,31.4859,31.3285,31.4367,129612.0
2018-12-20 13:00:00,31.94,31.94,31.72,31.72,171410.0,31.4367,31.4367,31.2202,31.2202,171410.0
2018-12-20 13:10:00,31.71,31.87,31.69,31.76,93381.0,31.2104,31.3678,31.1907,31.2596,93381.0
2018-12-20 13:20:00,31.76,31.82,31.68,31.75,92741.0,31.2596,31.3186,31.1808,31.2497,92741.0
2018-12-20 13:30:00,31.74,31.79,31.62,31.66,237304.0,31.2399,31.2891,31.1218,31.1611,237304.0
2018-12-20 13:40:00,31.66,31.66,31.47,31.53,191555.0,31.1611,31.1611,30.9741,31.0332,191555.0
2018-12-20 13:50:00,31.53,31.54,31.38,31.39,159489.0,31.0332,31.043,30.8856,30.8954,159489.0
2018-12-20 14:00:00,31.38,31.42,31.17,31.24,327421.0,30.8856,30.9249,30.6789,30.7478,327421.0
2018-12-20 14:10:00,31.23,31.32,30.95,31.16,454753.0,30.7379,30.8265,30.4623,30.669,454753.0
2018-12-20 14:20:00,31.17,31.64,31.17,31.63,138246.0,30.6789,31.1415,30.6789,31.1316,138246.0
2018-12-20 14:30:00,31.62,31.88,31.59,31.79,338403.0,31.1218,31.3777,31.0923,31.2891,338403.0
2018-12-20 14:40:00,31.79,32.09,31.78,32.06,188623.0,31.2891,31.5844,31.2793,31.5548,188623.0
2018-12-20 14:50:00,32.03,32.03,31.89,31.97,216308.0,31.5253,31.5253,31.3875,31.4663,216308.0
2018-12-20 15:00:00,31.97,32.01,31.76,31.89,392030.0,31.4663,31.5056,31.2596,31.3875,392030.0
2018-12-20 15:10:00,31.89,32.06,31.86,31.96,122139.0,31.3875,31.5548,31.358,31.4564,122139.0
2018-12-20 15:20:00,31.96,32.17,31.95,32.0,141396.0,31.4564,31.6631,31.4466,31.4958,141396.0
2018-12-20 15:30:00,32.01,32.18,32.0,32.13,165614.0,31.5056,31.673,31.4958,31.6237,165614.0
2018-12-20 15:40:00,32.12,32.17,31.83,31.91,301869.0,31.6139,31.6631,31.3285,31.4072,301869.0
2018-12-20 15:50:00,31.91,31.92,31.79,31.89,519070.0,31.4072,31.4171,31.2891,31.3875,519070.0
2018-12-21 09:30:00,32.13,32.64,31.86,32.45,1137462.0,31.6237,32.1257,31.358,31.9387,1137462.0
2018-12-21 09:40:00,32.46,32.48,32.23,32.3,138144.0,31.9485,31.9682,31.7222,31.7911,138144.0
2018-12-21 09:50:00,32.3,32.5,32.02,32.45,216720.0,31.7911,31.9879,31.5155,31.9387,216720.0
2018-12-21 10:00:00,32.48,32.48,32.08,32.14,99977.0,31.9682,31.9682,31.5745,31.6336,99977.0
2018-12-21 10:10:00,32.17,32.65,32.17,32.5,167365.0,31.6631,32.1355,31.6631,31.9879,167365.0
2018-12-21 10:20:00,32.5,32.61,32.22,32.24,85155.0,31.9879,32.0962,31.7123,31.732,85155.0
2018-12-21 10:30:00,32.25,32.28,32.05,32.14,106847.0,31.7419,31.7714,31.545,31.6336,106847.0
2018-12-21 10:40:00,32.1,32.25,32.06,32.18,71562.0,31.5942,31.7419,31.5548,31.673,71562.0
2018-12-21 10:50:00,32.19,32.21,32.01,32.05,87527.0,31.6828,31.7025,31.5056,31.545,87527.0
2018-12-21 11:00:00,32.06,32.06,31.77,31.77,131208.0,31.5548,31.5548,31.2694,31.2694,131208.0
2018-12-21 11:10:00,31.77,32.02,31.76,31.98,98167.0,31.2694,31.5155,31.2596,31.4761,98167.0
2018-12-21 11:20:00,31.97,32.1,31.91,32.09,69936.0,31.4663,31.5942,31.4072,31.5844,69936.0
2018-12-21 11:30:00,32.11,32.17,32.05,32.07,95964.0,31.6041,31.6631,31.545,31.5647,95964.0
2018-12-21 11:40:00,32.06,32.08,31.86,31.87,84816.0,31.5548,31.5745,31.358,31.3678,84816.0
2018-12-21 11:50:00,31.87,32.03,31.82,31.88,88935.0,31.3678,31.5253,31.3186,31.3777,88935.0
2018-12-21 12:00:00,31.89,31.9,31.73,31.76,107051.0,31.3875,31.3974,31.23,31.2596,107051.0
2018-12-21 12:10:00,31.76,31.76,31.63,31.65,129860.0,31.2596,31.2596,31.1316,31.1513,129860.0
2018-12-21 12:20:00,31.65,31.71,31.55,31.62,121073.0,31.1513,31.2104,31.0529,31.1218,121073.0
2018-12-21 12:30:00,31.61,31.8,31.5,31.76,196834.0,31.1119,31.2989,31.0037,31.2596,196834.0
2018-12-21 12:40:00,31.76,31.87,31.63,31.65,197573.0,31.2596,31.3678,31.1316,31.1513,197573.0
2018-12-21 12:50:00,31.65,31.65,31.44,31.48,120340.0,31.1513,31.1513,30.9446,30.984,120340.0
2018-12-21 13:00:00,31.49,31.57,31.41,31.53,175216.0,30.9938,31.0726,30.9151,31.0332,175216.0
2018-12-21 13:10:00,31.53,31.61,31.39,31.42,84622.0,31.0332,31.1119,30.8954,30.9249,84622.0
2018-12-21 13:20:00,31.42,31.57,31.38,31.47,206062.0,30.9249,31.0726,30.8856,30.9741,206062.0
2018-12-21 13:30:00,31.48,31.66,31.47,31.66,82874.0,30.984,31.1611,30.9741,31.1611,82874.0
2018-12-21 13:40:00,31.65,31.72,31.54,31.58,137646.0,31.1513,31.2202,31.043,31.0824,137646.0
2018-12-21 13:50:00,31.59,31.62,31.41,31.47,80844.0,31.0923,31.1218,30.9151,30.9741,80844.0
2018-12-21 14:00:00,31.47,31.52,31.4,31.46,57426.0,30.9741,31.0234,30.9052,30.9643,57426.0
2018-12-21 14:10:00,31.45,31.51,31.35,31.51,137308.0,30.9545,31.0135,30.856,31.0135,137308.0
2018-12-21 14:20:00,31.52,31.57,31.36,31.38,206806.0,31.0234,31.0726,30.8659,30.8856,206806.0
2018-12-21 14:30:00,31.38,31.4,31.23,31.26,116394.0,30.8856,30.9052,30.7379,30.7675,116394.0
2018-12-21 14:40:00,31.26,31.3,31.18,31.19,144155.0,30.7675,30.8068,30.6887,30.6986,144155.0
2018-12-21 14:50:00,31.18,31.36,31.17,31.33,269845.0,30.6887,30.8659,30.6789,30.8363,269845.0
2018-12-21 15:00:00,31.34,31.41,31.28,31.32,264616.0,30.8462,30.9151,30.7871,30.8265,264616.0
2018-12-21 15:10:00,31.32,31.32,31.06,31.09,247004.0,30.8265,30.8265,30.5706,30.6001,247004.0
2018-12-21 15:20:00,31.08,31.13,30.94,30.95,270339.0,30.5903,30.6395,30.4525,30.4623,270339.0
2018-12-21 15:30:00,30.95,31.06,30.87,30.89,383850.0,30.4623,30.5706,30.3836,30.4033,383850.0
2018-12-21 15:40:00,30.88,31.05,30.86,30.96,491380.0,30.3934,30.5608,30.3738,30.4722,491380.0
2018-12-21 15:50:00,30.96,30.99,30.65,30.74,1402000.0,30.4722,30.5017,30.1671,30.2556,1402000.0
2018-12-24 09:30:00,30.51,30.92,30.26,30.35,413624.0,30.0293,30.4328,29.7832,29.8718,413624.0
2018-12-24 09:40:00,30.35,30.4,30.13,30.24,182138.0,29.8718,29.921,29.6553,29.7635,182138.0
2018-12-24 09:50:00,30.25,30.46,30.21,30.32,209417.0,29.7734,29.9801,29.734,29.8423,209417.0
2018-12-24 10:00:00,30.3,30.51,30.08,30.1,353061.0,29.8226,30.0293,29.606,29.6257,353061.0
2018-12-24 10:10:00,30.1,30.48,30.09,30.26,203426.0,29.6257,29.9997,29.6159,29.7832,203426.0
2018-12-24 10:20:00,30.26,30.47,30.25,30.41,151384.0,29.7832,29.9899,29.7734,29.9308,151384.0
2018-12-24 10:30:00,30.44,30.51,30.29,30.5,231610.0,29.9604,30.0293,29.8127,30.0194,231610.0
2018-12-24 10:40:00,30.51,30.58,30.45,30.52,422344.0,30.0293,30.0982,29.9702,30.0391,422344.0
2018-12-24 10:50:00,30.51,30.51,30.31,30.49,141874.0,30.0293,30.0293,29.8324,30.0096,141874.0
2018-12-24 11:00:00,30.49,30.61,30.36,30.54,269571.0,30.0096,30.1277,29.8816,30.0588,269571.0
2018-12-24 11:10:00,30.53,30.58,30.44,30.57,196217.0,30.049,30.0982,29.9604,30.0883,196217.0
2018-12-24 11:20:00,30.57,30.58,30.42,30.5,276068.0,30.0883,30.0982,29.9407,30.0194,276068.0
2018-12-24 11:30:00,30.51,30.73,30.5,30.72,228463.0,30.0293,30.2458,30.0194,30.236,228463.0
2018-12-24 11:40:00,30.71,30.77,30.45,30.5,182066.0,30.2261,30.2852,29.9702,30.0194,182066.0
2018-12-24 11:50:00,30.48,30.55,30.35,30.43,128816.0,29.9997,30.0686,29.8718,29.9505,128816.0
2018-12-24 12:00:00,30.45,30.59,30.38,30.38,115944.0,29.9702,30.108,29.9013,29.9013,115944.0
2018-12-24 12:10:00,30.38,30.4,30.24,30.25,146892.0,29.9013,29.921,29.7635,29.7734,146892.0
2018-12-24 12:20:00,30.25,30.43,30.14,30.32,230580.0,29.7734,29.9505,29.6651,29.8423,230580.0
2018-12-24 12:30:00,30.33,30.39,30.14,30.17,174372.0,29.8521,29.9112,29.6651,29.6946,174372.0
2018-12-24 12:40:00,30.17,30.19,29.89,29.9,422052.0,29.6946,29.7143,29.419,29.4289,422052.0
2018-12-24 12:50:00,29.9,29.92,29.67,29.71,637968.0,29.4289,29.4486,29.2025,29.2419,637968.0
2018-12-26 09:30:00,30.12,30.25,29.8,29.94,357826.0,29.6454,29.7734,29.3305,29.4682,357826.0
2018-12-26 09:40:00,29.94,30.12,29.86,30.11,210079.0,29.4682,29.6454,29.3895,29.6356,210079.0
2018-12-26 09:50:00,30.11,30.2,30.03,30.07,179567.0,29.6356,29.7242,29.5568,29.5962,179567.0
2018-12-26 10:00:00,30.06,30.18,29.85,29.87,191750.0,29.5864,29.7045,29.3797,29.3994,191750.0
2018-12-26 10:10:00,29.88,29.91,29.71,29.81,178512.0,29.4092,29.4387,29.2419,29.3403,178512.0
2018-12-26 10:20:00,29.8,30.14,29.8,30.08,87909.0,29.3305,29.6651,29.3305,29.606,87909.0
2018-12-26 10:30:00,30.09,30.19,29.92,29.93,208381.0,29.6159,29.7143,29.4486,29.4584,208381.0
2018-12-26 10:40:00,29.93,30.0,29.86,29.88,152947.0,29.4584,29.5273,29.3895,29.4092,152947.0
2018-12-26 10:50:00,29.9,29.96,29.67,29.69,109342.0,29.4289,29.4879,29.2025,29.2222,109342.0
2018-12-26 11:00:00,29.7,29.86,29.59,29.64,356335.0,29.232,29.3895,29.1238,29.173,356335.0
2018-12-26 11:10:00,29.63,29.88,29.59,29.87,161694.0,29.1631,29.4092,29.1238,29.3994,161694.0
2018-12-26 11:20:00,29.87,29.99,29.81,29.95,145016.0,29.3994,29.5175,29.3403,29.4781,145016.0
2018-12-26 11:30:00,29.96,29.97,29.87,29.93,128588.0,29.4879,29.4978,29.3994,29.4584,128588.0
2018-12-26 11:40:00,29.94,30.01,29.91,29.99,99246.0,29.4682,29.5371,29.4387,29.5175,99246.0
2018-12-26 11:50:00,29.99,30.13,29.92,30.13,163990.0,29.5175,29.6553,29.4486,29.6553,163990.0
2018-12-26 12:00:00,30.12,30.41,30.11,30.41,240580.0,29.6454,29.9308,29.6356,29.9308,240580.0
2018-12-26 12:10:00,30.4,30.45,30.31,30.37,219092.0,29.921,29.9702,29.8324,29.8915,219092.0
2018-12-26 12:20:00,30.38,30.45,30.33,30.34,198163.0,29.9013,29.9702,29.8521,29.8619,198163.0
2018-12-26 12:30:00,30.35,30.7,30.32,30.69,159297.0,29.8718,30.2163,29.8423,30.2064,159297.0
2018-12-26 12:40:00,30.69,30.83,30.67,30.78,282838.0,30.2064,30.3442,30.1867,30.295,282838.0
2018-12-26 12:50:00,30.78,30.89,30.77,30.84,96832.0,30.295,30.4033,30.2852,30.3541,96832.0
2018-12-26 13:00:00,30.84,30.87,30.71,30.76,140894.0,30.3541,30.3836,30.2261,30.2753,140894.0
2018-12-26 13:10:00,30.76,30.81,30.61,30.63,78400.0,30.2753,30.3245,30.1277,30.1474,78400.0
2018-12-26 13:20:00,30.62,30.75,30.6,30.62,110074.0,30.1375,30.2655,30.1178,30.1375,110074.0
2018-12-26 13:30:00,30.63,30.71,30.61,30.69,81078.0,30.1474,30.2261,30.1277,30.2064,81078.0
2018-12-26 13:40:00,30.7,30.77,30.65,30.75,189463.0,30.2163,30.2852,30.1671,30.2655,189463.0
2018-12-26 13:50:00,30.76,31.08,30.76,31.08,167725.0,30.2753,30.5903,30.2753,30.5903,167725.0
2018-12-26 14:00:00,31.08,31.23,31.05,31.23,184927.0,30.5903,30.7379,30.5608,30.7379,184927.0
2018-12-26 14:10:00,31.23,31.33,31.1,31.12,164613.0,30.7379,30.8363,30.61,30.6297,164613.0
2018-12-26 14:20:00,31.12,31.16,30.99,31.11,84831.0,30.6297,30.669,30.5017,30.6198,84831.0
2018-12-26 14:30:00,31.11,31.22,31.1,31.17,146916.0,30.6198,30.7281,30.61,30.6789,146916.0
2018-12-26 14:40:00,31.18,31.24,31.12,31.19,116754.0,30.6887,30.7478,30.6297,30.6986,116754.0
2018-12-26 14:50:00,31.18,31.39,31.17,31.39,117022.0,30.6887,30.8954,30.6789,30.8954,117022.0
2018-12-26 15:00:00,31.38,31.51,31.33,31.43,109262.0,30.8856,31.0135,30.8363,30.9348,109262.0
2018-12-26 15:10:00,31.43,31.56,31.43,31.52,112433.0,30.9348,31.0627,30.9348,31.0234,112433.0
2018-12-26 15:20:00,31.51,31.74,31.49,31.73,164865.0,31.0135,31.2399,30.9938,31.23,164865.0
2018-12-26 15:30:00,31.72,31.91,31.71,31.89,241971.0,31.2202,31.4072,31.2104,31.3875,241971.0
2018-12-26 15:40:00,31.88,32.11,31.83,32.06,459542.0,31.3777,31.6041,31.3285,31.5548,459542.0
2018-12-26 15:50:00,32.07,32.33,32.06,32.3,998722.0,31.5647,31.8206,31.5548,31.7911,998722.0
2018-12-27 09:30:00,31.71,31.81,31.2,31.53,321517.0,31.2104,31.3088,30.7084,31.0332,321517.0
2018-12-27 09:40:00,31.52,31.59,31.05,31.1,341744.0,31.0234,31.0923,30.5608,30.61,341744.0
2018-12-27 09:50:00,31.11,31.19,30.95,31.17,167127.0,30.6198,30.6986,30.4623,30.6789,167127.0
2018-12-27 10:00:00,31.19,31.46,31.16,31.32,172787.0,30.6986,30.9643,30.669,30.8265,172787.0
2018-12-27 10:10:00,31.32,31.69,31.32,31.55,225647.0,30.8265,31.1907,30.8265,31.0529,225647.0
2018-12-27 10:20:00,31.55,31.59,31.43,31.51,159421.0,31.0529,31.0923,30.9348,31.0135,159421.0
2018-12-27 10:30:00,31.51,31.66,31.4,31.49,132456.0,31.0135,31.1611,30.9052,30.9938,132456.0
2018-12-27 10:40:00,31.48,31.61,31.33,31.55,155426.0,30.984,31.1119,30.8363,31.0529,155426.0
2018-12-27 10:50:00,31.55,31.6,31.4,31.55,154673.0,31.0529,31.1021,30.9052,31.0529,154673.0
2018-12-27 11:00:00,31.54,31.64,31.52,31.61,130908.0,31.043,31.1415,31.0234,31.1119,130908.0
2018-12-27 11:10:00,31.6,31.61,31.47,31.54,122155.0,31.1021,31.1119,30.9741,31.043,122155.0
2018-12-27 11:20:00,31.54,31.64,31.41,31.61,133817.0,31.043,31.1415,30.9151,31.1119,133817.0
2018-12-27 11:30:00,31.62,31.82,31.62,31.77,100225.0,31.1218,31.3186,31.1218,31.2694,100225.0
2018-12-27 11:40:00,31.75,31.75,31.36,31.38,107192.0,31.2497,31.2497,30.8659,30.8856,107192.0
2018-12-27 11:50:00,31.38,31.44,31.31,31.41,73447.0,30.8856,30.9446,30.8167,30.9151,73447.0
2018-12-27 12:00:00,31.4,31.41,31.26,31.28,61330.0,30.9052,30.9151,30.7675,30.7871,61330.0
2018-12-27 12:10:00,31.3,31.41,31.26,31.39,69959.0,30.8068,30.9151,30.7675,30.8954,69959.0
2018-12-27 12:20:00,31.38,31.39,31.11,31.16,154780.0,30.8856,30.8954,30.6198,30.669,154780.0
2018-12-27 12:30:00,31.16,31.3,31.13,31.26,128608.0,30.669,30.8068,30.6395,30.7675,128608.0
2018-12-27 12:40:00,31.24,31.27,31.17,31.21,69038.0,30.7478,30.7773,30.6789,30.7182,69038.0
2018-12-27 12:50:00,31.2,31.3,31.19,31.26,66534.0,30.7084,30.8068,30.6986,30.7675,66534.0
2018-12-27 13:00:00,31.25,31.35,31.22,31.26,49926.0,30.7576,30.856,30.7281,30.7675,49926.0
2018-12-27 13:10:00,31.26,31.3,31.19,31.22,63770.0,30.7675,30.8068,30.6986,30.7281,63770.0
2018-12-27 13:20:00,31.22,31.22,31.12,31.12,67143.0,30.7281,30.7281,30.6297,30.6297,67143.0
2018-12-27 13:30:00,31.13,31.24,31.13,31.2,64863.0,30.6395,30.7478,30.6395,30.7084,64863.0
2018-12-27 13:40:00,31.2,31.21,30.99,31.02,133130.0,30.7084,30.7182,30.5017,30.5312,133130.0
2018-12-27 13:50:00,31.01,31.02,30.92,30.98,245036.0,30.5214,30.5312,30.4328,30.4919,245036.0
2018-12-27 14:00:00,30.97,31.12,30.95,31.0,133902.0,30.482,30.6297,30.4623,30.5115,133902.0
2018-12-27 14:10:00,30.99,31.03,30.86,30.93,141998.0,30.5017,30.5411,30.3738,30.4427,141998.0
2018-12-27 14:20:00,30.92,31.01,30.87,31.0,79579.0,30.4328,30.5214,30.3836,30.5115,79579.0
2018-12-27 14:30:00,31.0,31.11,30.94,31.1,69179.0,30.5115,30.6198,30.4525,30.61,69179.0
2018-12-27 14:40:00,31.1,31.37,31.08,31.25,95245.0,30.61,30.8757,30.5903,30.7576,95245.0
2018-12-27 14:50:00,31.24,31.43,31.15,31.3,173643.0,30.7478,30.9348,30.6592,30.8068,173643.0
2018-12-27 15:00:00,31.31,31.33,31.13,31.22,89187.0,30.8167,30.8363,30.6395,30.7281,89187.0
2018-12-27 15:10:00,31.22,31.46,31.16,31.39,173528.0,30.7281,30.9643,30.669,30.8954,173528.0
2018-12-27 15:20:00,31.39,31.73,31.38,31.7,197385.0,30.8954,31.23,30.8856,31.2005,197385.0
2018-12-27 15:30:00,31.7,31.76,31.51,31.7,601833.0,31.2005,31.2596,31.0135,31.2005,601833.0
2018-12-27 15:40:00,31.7,31.98,31.7,31.81,605054.0,31.2005,31.4761,31.2005,31.3088,605054.0
2018-12-27 15:50:00,31.83,32.05,31.65,32.05,699190.0,31.3285,31.545,31.1513,31.545,699190.0
2018-12-28 09:30:00,32.17,32.6,32.14,32.38,356520.0,31.6631,32.0863,31.6336,31.8698,356520.0
2018-12-28 09:40:00,32.38,32.51,32.33,32.42,252233.0,31.8698,31.9978,31.8206,31.9092,252233.0
2018-12-28 09:50:00,32.42,32.5,32.22,32.31,134770.0,31.9092,31.9879,31.7123,31.8009,134770.0
2018-12-28 10:00:00,32.29,32.4,32.09,32.11,149382.0,31.7812,31.8895,31.5844,31.6041,149382.0
2018-12-28 10:10:00,32.12,32.17,31.99,32.0,100418.0,31.6139,31.6631,31.4859,31.4958,100418.0
2018-12-28 10:20:00,32.0,32.05,31.69,31.76,123279.0,31.4958,31.545,31.1907,31.2596,123279.0
2018-12-28 10:30:00,31.75,31.79,31.51,31.72,154872.0,31.2497,31.2891,31.0135,31.2202,154872.0
2018-12-28 10:40:00,31.72,31.83,31.68,31.82,108989.0,31.2202,31.3285,31.1808,31.3186,108989.0
2018-12-28 10:50:00,31.82,31.95,31.67,31.7,104902.0,31.3186,31.4466,31.171,31.2005,104902.0
2018-12-28 11:00:00,31.7,31.77,31.6,31.76,142089.0,31.2005,31.2694,31.1021,31.2596,142089.0
2018-12-28 11:10:00,31.75,31.93,31.74,31.81,145336.0,31.2497,31.4269,31.2399,31.3088,145336.0
2018-12-28 11:20:00,31.8,31.86,31.75,31.82,85595.0,31.2989,31.358,31.2497,31.3186,85595.0
2018-12-28 11:30:00,31.82,32.07,31.81,32.03,87416.0,31.3186,31.5647,31.3088,31.5253,87416.0
2018-12-28 11:40:00,32.03,32.06,31.84,31.91,92972.0,31.5253,31.5548,31.3383,31.4072,92972.0
2018-12-28 11:50:00,31.92,32.02,31.9,31.95,68780.0,31.4171,31.5155,31.3974,31.4466,68780.0
2018-12-28 12:00:00,31.95,32.08,31.91,32.05,74314.0,31.4466,31.5745,31.4072,31.545,74314.0
2018-12-28 12:10:00,32.05,32.13,31.95,32.0,119682.0,31.545,31.6237,31.4466,31.4958,119682.0
2018-12-28 12:20:00,32.0,32.06,31.92,31.98,106841.0,31.4958,31.5548,31.4171,31.4761,106841.0
2018-12-28 12:30:00,31.98,32.02,31.88,31.96,92132.0,31.4761,31.5155,31.3777,31.4564,92132.0
2018-12-28 12:40:00,31.97,32.08,31.97,32.06,100798.0,31.4663,31.5745,31.4663,31.5548,100798.0
2018-12-28 12:50:00,32.05,32.15,32.0,32.0,88745.0,31.545,31.6434,31.4958,31.4958,88745.0
2018-12-28 13:00:00,32.0,32.03,31.87,32.03,102945.0,31.4958,31.5253,31.3678,31.5253,102945.0
2018-12-28 13:10:00,32.03,32.07,31.97,31.99,67537.0,31.5253,31.5647,31.4663,31.4859,67537.0
2018-12-28 13:20:00,31.98,31.98,31.79,31.82,142967.0,31.4761,31.4761,31.2891,31.3186,142967.0
2018-12-28 13:30:00,31.81,31.83,31.63,31.7,201532.0,31.3088,31.3285,31.1316,31.2005,201532.0
2018-12-28 13:40:00,31.7,31.88,31.7,31.85,93304.0,31.2005,31.3777,31.2005,31.3482,93304.0
2018-12-28 13:50:00,31.85,31.94,31.82,31.89,50939.0,31.3482,31.4367,31.3186,31.3875,50939.0
2018-12-28 14:00:00,31.9,32.16,31.9,32.14,157494.0,31.3974,31.6533,31.3974,31.6336,157494.0
2018-12-28 14:10:00,32.12,32.22,32.06,32.13,136786.0,31.6139,31.7123,31.5548,31.6237,136786.0
2018-12-28 14:20:00,32.14,32.21,32.08,32.08,80920.0,31.6336,31.7025,31.5745,31.5745,80920.0
2018-12-28 14:30:00,32.09,32.31,32.06,32.3,104891.0,31.5844,31.8009,31.5548,31.7911,104891.0
2018-12-28 14:40:00,32.3,32.41,32.26,32.4,113510.0,31.7911,31.8993,31.7517,31.8895,113510.0
2018-12-28 14:50:00,32.39,32.44,32.25,32.31,140021.0,31.8796,31.9289,31.7419,31.8009,140021.0
2018-12-28 15:00:00,32.32,32.37,32.08,32.11,290313.0,31.8107,31.86,31.5745,31.6041,290313.0
2018-12-28 15:10:00,32.11,32.11,31.95,31.97,138649.0,31.6041,31.6041,31.4466,31.4663,138649.0
2018-12-28 15:20:00,31.97,31.98,31.68,31.75,182366.0,31.4663,31.4761,31.1808,31.2497,182366.0
2018-12-28 15:30:00,31.74,31.85,31.62,31.66,216392.0,31.2399,31.3482,31.1218,31.1611,216392.0
2018-12-28 15:40:00,31.67,31.84,31.64,31.83,216332.0,31.171,31.3383,31.1415,31.3285,216332.0
2018-12-28 15:50:00,31.83,31.9,31.71,31.83,423245.0,31.3285,31.3974,31.2104,31.3285,423245.0
2018-12-31 09:30:00,32.09,32.61,32.09,32.52,206505.0,31.5844,32.0962,31.5844,32.0076,206505.0
2018-12-31 09:40:00,32.54,32.6,32.41,32.58,130352.0,32.0273,32.0863,31.8993,32.0667,130352.0
2018-12-31 09:50:00,32.58,32.62,32.46,32.51,139221.0,32.0667,32.106,31.9485,31.9978,139221.0
2018-12-31 10:00:00,32.51,32.62,32.43,32.43,101056.0,31.9978,32.106,31.919,31.919,101056.0
2018-12-31 10:10:00,32.42,32.45,32.33,32.42,105849.0,31.9092,31.9387,31.8206,31.9092,105849.0
2018-12-31 10:20:00,32.42,32.44,32.29,32.34,65765.0,31.9092,31.9289,31.7812,31.8304,65765.0
2018-12-31 10:30:00,32.34,32.34,32.15,32.18,98650.0,31.8304,31.8304,31.6434,31.673,98650.0
2018-12-31 10:40:00,32.19,32.34,32.17,32.19,114229.0,31.6828,31.8304,31.6631,31.6828,114229.0
2018-12-31 10:50:00,32.18,32.18,32.11,32.15,68981.0,31.673,31.673,31.6041,31.6434,68981.0
2018-12-31 11:00:00,32.16,32.2,32.1,32.1,84059.0,31.6533,31.6926,31.5942,31.5942,84059.0
2018-12-31 11:10:00,32.1,32.1,31.94,32.01,123374.0,31.5942,31.5942,31.4367,31.5056,123374.0
2018-12-31 11:20:00,32.0,32.12,31.88,32.09,123202.0,31.4958,31.6139,31.3777,31.5844,123202.0
2018-12-31 11:30:00,32.08,32.09,31.84,31.96,67414.0,31.5745,31.5844,31.3383,31.4564,67414.0
2018-12-31 11:40:00,31.93,31.95,31.82,31.95,87221.0,31.4269,31.4466,31.3186,31.4466,87221.0
2018-12-31 11:50:00,31.97,32.04,31.91,32.04,100963.0,31.4663,31.5352,31.4072,31.5352,100963.0
2018-12-31 12:00:00,32.04,32.19,32.03,32.18,66717.0,31.5352,31.6828,31.5253,31.673,66717.0
2018-12-31 12:10:00,32.18,32.25,32.1,32.15,90788.0,31.673,31.7419,31.5942,31.6434,90788.0
2018-12-31 12:20:00,32.16,32.24,32.16,32.2,52674.0,31.6533,31.732,31.6533,31.6926,52674.0
2018-12-31 12:30:00,32.19,32.37,32.17,32.3,114602.0,31.6828,31.86,31.6631,31.7911,114602.0
2018-12-31 12:40:00,32.3,32.3,32.17,32.27,76564.0,31.7911,31.7911,31.6631,31.7615,76564.0
2018-12-31 12:50:00,32.26,32.31,32.2,32.24,57274.0,31.7517,31.8009,31.6926,31.732,57274.0
2018-12-31 13:00:00,32.24,32.28,32.19,32.25,53664.0,31.732,31.7714,31.6828,31.7419,53664.0
2018-12-31 13:10:00,32.25,32.26,32.19,32.25,48311.0,31.7419,31.7517,31.6828,31.7419,48311.0
2018-12-31 13:20:00,32.25,32.29,32.21,32.28,53473.0,31.7419,31.7812,31.7025,31.7714,53473.0
2018-12-31 13:30:00,32.29,32.31,32.25,32.27,81345.0,31.7812,31.8009,31.7419,31.7615,81345.0
2018-12-31 13:40:00,32.26,32.3,32.12,32.14,89783.0,31.7517,31.7911,31.6139,31.6336,89783.0
2018-12-31 13:50:00,32.13,32.14,32.03,32.04,98770.0,31.6237,31.6336,31.5253,31.5352,98770.0
2018-12-31 14:00:00,32.04,32.05,31.96,32.01,90520.0,31.5352,31.545,31.4564,31.5056,90520.0
2018-12-31 14:10:00,32.02,32.09,31.97,32.02,74759.0,31.5155,31.5844,31.4663,31.5155,74759.0
2018-12-31 14:20:00,32.02,32.02,31.75,31.78,203436.0,31.5155,31.5155,31.2497,31.2793,203436.0
2018-12-31 14:30:00,31.77,31.83,31.68,31.76,102219.0,31.2694,31.3285,31.1808,31.2596,102219.0
2018-12-31 14:40:00,31.75,31.83,31.72,31.78,75641.0,31.2497,31.3285,31.2202,31.2793,75641.0
2018-12-31 14:50:00,31.78,31.93,31.78,31.84,153145.0,31.2793,31.4269,31.2793,31.3383,153145.0
2018-12-31 15:00:00,31.83,31.97,31.81,31.85,113569.0,31.3285,31.4663,31.3088,31.3482,113569.0
2018-12-31 15:10:00,31.84,31.92,31.81,31.87,56786.0,31.3383,31.4171,31.3088,31.3678,56786.0
2018-12-31 15:20:00,31.88,31.98,31.8,31.95,99921.0,31.3777,31.4761,31.2989,31.4466,99921.0
2018-12-31 15:30:00,31.95,32.13,31.94,32.12,141157.0,31.4466,31.6237,31.4367,31.6139,141157.0
2018-12-31 15:40:00,32.13,32.2,31.95,31.98,206231.0,31.6237,31.6926,31.4466,31.4761,206231.0
2018-12-31 15:50:00,31.97,32.12,31.93,32.12,545360.0,31.4663,31.6139,31.4269,31.6139,545360.0
2019-01-02 09:30:00,31.46,31.6,31.14,31.14,312188.0,30.9643,31.1021,30.6493,30.6493,312188.0
2019-01-02 09:40:00,31.14,31.49,31.05,31.48,193381.0,30.6493,30.9938,30.5608,30.984,193381.0
2019-01-02 09:50:00,31.48,31.68,31.42,31.68,86009.0,30.984,31.1808,30.9249,31.1808,86009.0
2019-01-02 10:00:00,31.68,31.93,31.64,31.93,116792.0,31.1808,31.4269,31.1415,31.4269,116792.0
2019-01-02 10:10:00,31.93,32.0,31.88,31.95,107035.0,31.4269,31.4958,31.3777,31.4466,107035.0
2019-01-02 10:20:00,31.96,32.15,31.93,31.98,155793.0,31.4564,31.6434,31.4269,31.4761,155793.0
2019-01-02 10:30:00,31.99,31.99,31.84,31.96,93432.0,31.4859,31.4859,31.3383,31.4564,93432.0
2019-01-02 10:40:00,31.98,32.21,31.98,32.18,101986.0,31.4761,31.7025,31.4761,31.673,101986.0
2019-01-02 10:50:00,32.17,32.38,32.15,32.33,123259.0,31.6631,31.8698,31.6434,31.8206,123259.0
2019-01-02 11:00:00,32.34,32.54,32.31,32.53,81869.0,31.8304,32.0273,31.8009,32.0174,81869.0
2019-01-02 11:10:00,32.53,32.53,32.32,32.47,120899.0,32.0174,32.0174,31.8107,31.9584,120899.0
2019-01-02 11:20:00,32.47,32.5,32.31,32.38,163398.0,31.9584,31.9879,31.8009,31.8698,163398.0
2019-01-02 11:30:00,32.37,32.45,32.29,32.3,112372.0,31.86,31.9387,31.7812,31.7911,112372.0
2019-01-02 11:40:00,32.3,32.49,32.28,32.45,134696.0,31.7911,31.9781,31.7714,31.9387,134696.0
2019-01-02 11:50:00,32.44,32.46,32.29,32.29,71038.0,31.9289,31.9485,31.7812,31.7812,71038.0
2019-01-02 12:00:00,32.28,32.36,32.23,32.27,150845.0,31.7714,31.8501,31.7222,31.7615,150845.0
2019-01-02 12:10:00,32.27,32.33,32.25,32.26,47152.0,31.7615,31.8206,31.7419,31.7517,47152.0
2019-01-02 12:20:00,32.26,32.29,32.18,32.2,59128.0,31.7517,31.7812,31.673,31.6926,59128.0
2019-01-02 12:30:00,32.2,32.38,32.19,32.38,88212.0,31.6926,31.8698,31.6828,31.8698,88212.0
2019-01-02 12:40:00,32.37,32.49,32.34,32.44,53447.0,31.86,31.9781,31.8304,31.9289,53447.0
2019-01-02 12:50:00,32.44,32.5,32.41,32.47,43895.0,31.9289,31.9879,31.8993,31.9584,43895.0
2019-01-02 13:00:00,32.47,32.61,32.45,32.58,102914.0,31.9584,32.0962,31.9387,32.0667,102914.0
2019-01-02 13:10:00,32.58,32.61,32.49,32.57,54491.0,32.0667,32.0962,31.9781,32.0568,54491.0
2019-01-02 13:20:00,32.56,32.61,32.52,32.55,106787.0,32.047,32.0962,32.0076,32.0371,106787.0
2019-01-02 13:30:00,32.56,32.61,32.45,32.45,66067.0,32.047,32.0962,31.9387,31.9387,66067.0
2019-01-02 13:40:00,32.45,32.54,32.43,32.5,73033.0,31.9387,32.0273,31.919,31.9879,73033.0
2019-01-02 13:50:00,32.51,32.64,32.47,32.63,70497.0,31.9978,32.1257,31.9584,32.1159,70497.0
2019-01-02 14:00:00,32.63,32.65,32.45,32.46,70974.0,32.1159,32.1355,31.9387,31.9485,70974.0
2019-01-02 14:10:00,32.46,32.47,32.31,32.31,67791.0,31.9485,31.9584,31.8009,31.8009,67791.0
2019-01-02 14:20:00,32.31,32.49,32.31,32.45,66085.0,31.8009,31.9781,31.8009,31.9387,66085.0
2019-01-02 14:30:00,32.45,32.58,32.45,32.53,53785.0,31.9387,32.0667,31.9387,32.0174,53785.0
2019-01-02 14:40:00,32.53,32.57,32.42,32.57,86696.0,32.0174,32.0568,31.9092,32.0568,86696.0
2019-01-02 14:50:00,32.56,32.57,32.43,32.45,62658.0,32.047,32.0568,31.919,31.9387,62658.0
2019-01-02 15:00:00,32.44,32.45,32.29,32.32,96794.0,31.9289,31.9387,31.7812,31.8107,96794.0
2019-01-02 15:10:00,32.31,32.37,32.21,32.23,85295.0,31.8009,31.86,31.7025,31.7222,85295.0
2019-01-02 15:20:00,32.22,32.32,32.2,32.24,90194.0,31.7123,31.8107,31.6926,31.732,90194.0
2019-01-02 15:30:00,32.23,32.33,32.18,32.23,142172.0,31.7222,31.8206,31.673,31.7222,142172.0
2019-01-02 15:40:00,32.23,32.42,32.23,32.37,153232.0,31.7222,31.9092,31.7222,31.86,153232.0
2019-01-02 15:50:00,32.37,32.52,32.36,32.48,350899.0,31.86,32.0076,31.8501,31.9682,350899.0
2019-01-03 09:30:00,31.69,31.86,30.02,30.05,1047307.0,31.1907,31.358,29.547,29.5765,1047307.0
2019-01-03 09:40:00,30.05,30.19,29.13,29.19,1577255.0,29.5765,29.7143,28.671,28.7301,1577255.0
2019-01-03 09:50:00,29.2,29.39,29.05,29.37,1329357.0,28.7399,28.9269,28.5923,28.9072,1329357.0
2019-01-03 10:00:00,29.34,29.34,28.9,29.08,1069271.0,28.8777,28.8777,28.4446,28.6218,1069271.0
2019-01-03 10:10:00,29.08,29.12,28.81,29.06,757117.0,28.6218,28.6612,28.3561,28.6021,757117.0
2019-01-03 10:20:00,29.05,29.35,28.93,29.34,554781.0,28.5923,28.8875,28.4742,28.8777,554781.0
2019-01-03 10:30:00,29.35,29.43,29.16,29.29,605316.0,28.8875,28.9663,28.7005,28.8285,605316.0
2019-01-03 10:40:00,29.28,29.6,29.24,29.55,482447.0,28.8186,29.1336,28.7793,29.0844,482447.0
2019-01-03 10:50:00,29.55,29.83,29.53,29.81,599828.0,29.0844,29.36,29.0647,29.3403,599828.0
2019-01-03 11:00:00,29.82,29.93,29.73,29.74,329354.0,29.3501,29.4584,29.2616,29.2714,329354.0
2019-01-03 11:10:00,29.74,30.18,29.73,30.07,401181.0,29.2714,29.7045,29.2616,29.5962,401181.0
2019-01-03 11:20:00,30.07,30.12,29.65,29.66,307414.0,29.5962,29.6454,29.1828,29.1927,307414.0
2019-01-03 11:30:00,29.66,29.95,29.52,29.91,462318.0,29.1927,29.4781,29.0549,29.4387,462318.0
2019-01-03 11:40:00,29.91,30.17,29.91,30.1,330242.0,29.4387,29.6946,29.4387,29.6257,330242.0
2019-01-03 11:50:00,30.1,30.2,29.78,29.83,331202.0,29.6257,29.7242,29.3108,29.36,331202.0
2019-01-03 12:00:00,29.83,30.09,29.81,30.04,207732.0,29.36,29.6159,29.3403,29.5667,207732.0
2019-01-03 12:10:00,30.04,30.18,30.0,30.12,257219.0,29.5667,29.7045,29.5273,29.6454,257219.0
2019-01-03 12:20:00,30.13,30.33,30.11,30.3,322252.0,29.6553,29.8521,29.6356,29.8226,322252.0
2019-01-03 12:30:00,30.3,30.38,30.19,30.21,159749.0,29.8226,29.9013,29.7143,29.734,159749.0
2019-01-03 12:40:00,30.21,30.43,30.21,30.38,183429.0,29.734,29.9505,29.734,29.9013,183429.0
2019-01-03 12:50:00,30.38,30.46,30.29,30.33,142216.0,29.9013,29.9801,29.8127,29.8521,142216.0
2019-01-03 13:00:00,30.33,30.37,30.24,30.27,148314.0,29.8521,29.8915,29.7635,29.793,148314.0
2019-01-03 13:10:00,30.26,30.34,29.9,29.96,302637.0,29.7832,29.8619,29.4289,29.4879,302637.0
2019-01-03 13:20:00,29.96,30.12,29.96,29.99,142930.0,29.4879,29.6454,29.4879,29.5175,142930.0
2019-01-03 13:30:00,29.98,30.13,29.94,30.11,120520.0,29.5076,29.6553,29.4682,29.6356,120520.0
2019-01-03 13:40:00,30.12,30.23,30.09,30.13,74007.0,29.6454,29.7537,29.6159,29.6553,74007.0
2019-01-03 13:50:00,30.13,30.13,30.0,30.05,120301.0,29.6553,29.6553,29.5273,29.5765,120301.0
2019-01-03 14:00:00,30.06,30.15,30.02,30.13,112984.0,29.5864,29.6749,29.547,29.6553,112984.0
2019-01-03 14:10:00,30.13,30.19,30.02,30.14,93919.0,29.6553,29.7143,29.547,29.6651,93919.0
2019-01-03 14:20:00,30.13,30.23,30.0,30.22,97520.0,29.6553,29.7537,29.5273,29.7438,97520.0
2019-01-03 14:30:00,30.23,30.26,30.18,30.19,71556.0,29.7537,29.7832,29.7045,29.7143,71556.0
2019-01-03 14:40:00,30.19,30.21,30.09,30.1,132602.0,29.7143,29.734,29.6159,29.6257,132602.0
2019-01-03 14:50:00,30.1,30.12,30.04,30.11,154222.0,29.6257,29.6454,29.5667,29.6356,154222.0
2019-01-03 15:00:00,30.12,30.15,30.06,30.12,137828.0,29.6454,29.6749,29.5864,29.6454,137828.0
2019-01-03 15:10:00,30.11,30.16,30.02,30.15,128101.0,29.6356,29.6848,29.547,29.6749,128101.0
2019-01-03 15:20:00,30.15,30.16,30.11,30.12,154380.0,29.6749,29.6848,29.6356,29.6454,154380.0
2019-01-03 15:30:00,30.13,30.33,30.12,30.23,199727.0,29.6553,29.8521,29.6454,29.7537,199727.0
2019-01-03 15:40:00,30.23,30.27,30.11,30.11,327319.0,29.7537,29.793,29.6356,29.6356,327319.0
2019-01-03 15:50:00,30.12,30.13,29.94,30.05,1283407.0,29.6454,29.6553,29.4682,29.5765,1283407.0
2019-01-04 09:30:00,30.44,30.98,30.4,30.64,470511.0,29.9604,30.4919,29.921,30.1572,470511.0
2019-01-04 09:40:00,30.66,30.86,30.65,30.83,394233.0,30.1769,30.3738,30.1671,30.3442,394233.0
2019-01-04 09:50:00,30.83,31.25,30.82,31.18,517880.0,30.3442,30.7576,30.3344,30.6887,517880.0
2019-01-04 10:00:00,31.2,31.56,31.15,31.54,491328.0,30.7084,31.0627,30.6592,31.043,491328.0
2019-01-04 10:10:00,31.54,31.57,31.19,31.19,313511.0,31.043,31.0726,30.6986,30.6986,313511.0
2019-01-04 10:20:00,31.19,31.86,31.14,31.85,567954.0,30.6986,31.358,30.6493,31.3482,567954.0
2019-01-04 10:30:00,31.81,31.9,31.67,31.75,252101.0,31.3088,31.3974,31.171,31.2497,252101.0
2019-01-04 10:40:00,31.74,31.78,31.45,31.51,199283.0,31.2399,31.2793,30.9545,31.0135,199283.0
2019-01-04 10:50:00,31.51,31.73,31.5,31.72,91418.0,31.0135,31.23,31.0037,31.2202,91418.0
2019-01-04 11:00:00,31.71,31.83,31.66,31.76,140524.0,31.2104,31.3285,31.1611,31.2596,140524.0
2019-01-04 11:10:00,31.76,31.83,31.63,31.78,98737.0,31.2596,31.3285,31.1316,31.2793,98737.0
2019-01-04 11:20:00,31.79,31.8,31.5,31.55,155585.0,31.2891,31.2989,31.0037,31.0529,155585.0
2019-01-04 11:30:00,31.56,31.68,31.47,31.64,156829.0,31.0627,31.1808,30.9741,31.1415,156829.0
2019-01-04 11:40:00,31.65,31.86,31.64,31.83,156948.0,31.1513,31.358,31.1415,31.3285,156948.0
2019-01-04 11:50:00,31.83,31.95,31.73,31.73,136146.0,31.3285,31.4466,31.23,31.23,136146.0
2019-01-04 12:00:00,31.74,31.78,31.6,31.76,108197.0,31.2399,31.2793,31.1021,31.2596,108197.0
2019-01-04 12:10:00,31.76,31.89,31.74,31.87,68534.0,31.2596,31.3875,31.2399,31.3678,68534.0
2019-01-04 12:20:00,31.86,31.92,31.75,31.77,158408.0,31.358,31.4171,31.2497,31.2694,158408.0
2019-01-04 12:30:00,31.76,31.88,31.74,31.88,202485.0,31.2596,31.3777,31.2399,31.3777,202485.0
2019-01-04 12:40:00,31.88,31.92,31.81,31.84,116140.0,31.3777,31.4171,31.3088,31.3383,116140.0
2019-01-04 12:50:00,31.84,31.91,31.73,31.74,139851.0,31.3383,31.4072,31.23,31.2399,139851.0
2019-01-04 13:00:00,31.74,31.96,31.73,31.96,123178.0,31.2399,31.4564,31.23,31.4564,123178.0
2019-01-04 13:10:00,31.96,32.0,31.8,31.86,83750.0,31.4564,31.4958,31.2989,31.358,83750.0
2019-01-04 13:20:00,31.85,31.88,31.7,31.74,97281.0,31.3482,31.3777,31.2005,31.2399,97281.0
2019-01-04 13:30:00,31.75,31.87,31.75,31.76,73584.0,31.2497,31.3678,31.2497,31.2596,73584.0
2019-01-04 13:40:00,31.76,31.85,31.7,31.85,87562.0,31.2596,31.3482,31.2005,31.3482,87562.0
2019-01-04 13:50:00,31.85,31.89,31.76,31.83,75664.0,31.3482,31.3875,31.2596,31.3285,75664.0
2019-01-04 14:00:00,31.83,31.87,31.74,31.79,60256.0,31.3285,31.3678,31.2399,31.2891,60256.0
2019-01-04 14:10:00,31.79,31.91,31.78,31.91,82850.0,31.2891,31.4072,31.2793,31.4072,82850.0
2019-01-04 14:20:00,31.91,32.03,31.89,31.9,192403.0,31.4072,31.5253,31.3875,31.3974,192403.0
2019-01-04 14:30:00,31.89,31.95,31.87,31.92,50679.0,31.3875,31.4466,31.3678,31.4171,50679.0
2019-01-04 14:40:00,31.91,31.95,31.68,31.72,106261.0,31.4072,31.4466,31.1808,31.2202,106261.0
2019-01-04 14:50:00,31.71,31.76,31.6,31.62,211917.0,31.2104,31.2596,31.1021,31.1218,211917.0
2019-01-04 15:00:00,31.61,31.78,31.6,31.75,94879.0,31.1119,31.2793,31.1021,31.2497,94879.0
2019-01-04 15:10:00,31.76,31.84,31.75,31.8,143769.0,31.2596,31.3383,31.2497,31.2989,143769.0
2019-01-04 15:20:00,31.8,31.83,31.68,31.71,370925.0,31.2989,31.3285,31.1808,31.2104,370925.0
2019-01-04 15:30:00,31.71,31.96,31.71,31.9,261248.0,31.2104,31.4564,31.2104,31.3974,261248.0
2019-01-04 15:40:00,31.9,32.05,31.87,32.05,310193.0,31.3974,31.545,31.3678,31.545,310193.0
2019-01-04 15:50:00,32.05,32.09,32.02,32.03,773873.0,31.545,31.5844,31.5155,31.5253,773873.0
2019-01-07 09:30:00,31.99,32.03,31.24,31.67,573134.0,31.4859,31.5253,30.7478,31.171,573134.0
2019-01-07 09:40:00,31.66,32.1,31.52,31.89,295474.0,31.1611,31.5942,31.0234,31.3875,295474.0
2019-01-07 09:50:00,31.89,32.14,31.75,32.11,143631.0,31.3875,31.6336,31.2497,31.6041,143631.0
2019-01-07 10:00:00,32.09,32.32,32.0,32.3,166017.0,31.5844,31.8107,31.4958,31.7911,166017.0
2019-01-07 10:10:00,32.31,32.44,32.14,32.44,264559.0,31.8009,31.9289,31.6336,31.9289,264559.0
2019-01-07 10:20:00,32.43,32.68,32.28,32.57,204963.0,31.919,32.1651,31.7714,32.0568,204963.0
2019-01-07 10:30:00,32.59,32.86,32.59,32.76,158253.0,32.0765,32.3422,32.0765,32.2438,158253.0
2019-01-07 10:40:00,32.76,32.94,32.57,32.65,233561.0,32.2438,32.421,32.0568,32.1355,233561.0
2019-01-07 10:50:00,32.62,32.69,32.47,32.64,160910.0,32.106,32.1749,31.9584,32.1257,160910.0
2019-01-07 11:00:00,32.63,32.79,32.59,32.73,131639.0,32.1159,32.2733,32.0765,32.2143,131639.0
2019-01-07 11:10:00,32.73,32.79,32.66,32.71,96358.0,32.2143,32.2733,32.1454,32.1946,96358.0
2019-01-07 11:20:00,32.71,32.88,32.68,32.71,185490.0,32.1946,32.3619,32.1651,32.1946,185490.0
2019-01-07 11:30:00,32.71,32.89,32.71,32.86,107781.0,32.1946,32.3718,32.1946,32.3422,107781.0
2019-01-07 11:40:00,32.85,32.93,32.75,32.88,127423.0,32.3324,32.4111,32.234,32.3619,127423.0
2019-01-07 11:50:00,32.89,33.06,32.86,33.04,185902.0,32.3718,32.5391,32.3422,32.5194,185902.0
2019-01-07 12:00:00,33.05,33.11,32.96,32.98,191559.0,32.5292,32.5883,32.4407,32.4603,191559.0
2019-01-07 12:10:00,32.98,32.99,32.91,32.92,120092.0,32.4603,32.4702,32.3915,32.4013,120092.0
2019-01-07 12:20:00,32.92,33.06,32.89,33.04,83201.0,32.4013,32.5391,32.3718,32.5194,83201.0
2019-01-07 12:30:00,33.04,33.17,33.02,33.15,125477.0,32.5194,32.6474,32.4997,32.6277,125477.0
2019-01-07 12:40:00,33.15,33.22,33.1,33.16,66820.0,32.6277,32.6966,32.5785,32.6375,66820.0
2019-01-07 12:50:00,33.16,33.23,33.11,33.19,68211.0,32.6375,32.7064,32.5883,32.667,68211.0
2019-01-07 13:00:00,33.2,33.29,33.18,33.27,69631.0,32.6769,32.7655,32.6572,32.7458,69631.0
2019-01-07 13:10:00,33.27,33.37,33.22,33.36,71376.0,32.7458,32.8442,32.6966,32.8344,71376.0
2019-01-07 13:20:00,33.35,33.4,33.29,33.37,105742.0,32.8245,32.8737,32.7655,32.8442,105742.0
2019-01-07 13:30:00,33.37,33.49,33.31,33.46,96383.0,32.8442,32.9623,32.7851,32.9328,96383.0
2019-01-07 13:40:00,33.45,33.48,33.26,33.29,139751.0,32.9229,32.9525,32.7359,32.7655,139751.0
2019-01-07 13:50:00,33.28,33.31,33.22,33.26,101364.0,32.7556,32.7851,32.6966,32.7359,101364.0
2019-01-07 14:00:00,33.25,33.32,33.21,33.23,59045.0,32.7261,32.795,32.6867,32.7064,59045.0
2019-01-07 14:10:00,33.24,33.24,33.15,33.2,88934.0,32.7163,32.7163,32.6277,32.6769,88934.0
2019-01-07 14:20:00,33.2,33.26,33.15,33.17,60938.0,32.6769,32.7359,32.6277,32.6474,60938.0
2019-01-07 14:30:00,33.16,33.17,33.1,33.17,122880.0,32.6375,32.6474,32.5785,32.6474,122880.0
2019-01-07 14:40:00,33.17,33.28,33.15,33.2,90087.0,32.6474,32.7556,32.6277,32.6769,90087.0
2019-01-07 14:50:00,33.2,33.21,33.13,33.17,146217.0,32.6769,32.6867,32.608,32.6474,146217.0
2019-01-07 15:00:00,33.16,33.27,33.16,33.27,100056.0,32.6375,32.7458,32.6375,32.7458,100056.0
2019-01-07 15:10:00,33.28,33.35,33.25,33.3,80963.0,32.7556,32.8245,32.7261,32.7753,80963.0
2019-01-07 15:20:00,33.29,33.34,33.28,33.31,100475.0,32.7655,32.8147,32.7556,32.7851,100475.0
2019-01-07 15:30:00,33.31,33.35,33.22,33.25,163607.0,32.7851,32.8245,32.6966,32.7261,163607.0
2019-01-07 15:40:00,33.25,33.33,33.2,33.23,237660.0,32.7261,32.8048,32.6769,32.7064,237660.0
2019-01-07 15:50:00,33.24,33.24,32.94,32.95,853405.0,32.7163,32.7163,32.421,32.4308,853405.0
2019-01-08 09:30:00,33.36,33.65,33.22,33.32,332938.0,32.8344,33.1198,32.6966,32.795,332938.0
2019-01-08 09:40:00,33.3,33.5,33.15,33.26,156598.0,32.7753,32.9722,32.6277,32.7359,156598.0
2019-01-08 09:50:00,33.26,33.34,33.05,33.24,437785.0,32.7359,32.8147,32.5292,32.7163,437785.0
2019-01-08 10:00:00,33.24,33.36,33.16,33.19,202618.0,32.7163,32.8344,32.6375,32.667,202618.0
2019-01-08 10:10:00,33.19,33.24,32.81,32.81,233423.0,32.667,32.7163,32.293,32.293,233423.0
2019-01-08 10:20:00,32.83,32.9,32.71,32.72,140427.0,32.3127,32.3816,32.1946,32.2044,140427.0
2019-01-08 10:30:00,32.72,32.79,32.38,32.51,291526.0,32.2044,32.2733,31.8698,31.9978,291526.0
2019-01-08 10:40:00,32.51,32.54,32.38,32.44,170684.0,31.9978,32.0273,31.8698,31.9289,170684.0
2019-01-08 10:50:00,32.44,32.49,32.37,32.4,173544.0,31.9289,31.9781,31.86,31.8895,173544.0
2019-01-08 11:00:00,32.39,32.43,32.26,32.4,185545.0,31.8796,31.919,31.7517,31.8895,185545.0
2019-01-08 11:10:00,32.41,32.41,32.26,32.38,86938.0,31.8993,31.8993,31.7517,31.8698,86938.0
2019-01-08 11:20:00,32.38,32.54,32.32,32.41,173652.0,31.8698,32.0273,31.8107,31.8993,173652.0
2019-01-08 11:30:00,32.4,32.4,32.2,32.28,124237.0,31.8895,31.8895,31.6926,31.7714,124237.0
2019-01-08 11:40:00,32.28,32.36,32.25,32.31,79151.0,31.7714,31.8501,31.7419,31.8009,79151.0
2019-01-08 11:50:00,32.31,32.51,32.29,32.48,85006.0,31.8009,31.9978,31.7812,31.9682,85006.0
2019-01-08 12:00:00,32.48,32.54,32.39,32.51,72395.0,31.9682,32.0273,31.8796,31.9978,72395.0
2019-01-08 12:10:00,32.52,32.82,32.48,32.8,135438.0,32.0076,32.3029,31.9682,32.2832,135438.0
2019-01-08 12:20:00,32.79,32.94,32.78,32.82,104042.0,32.2733,32.421,32.2635,32.3029,104042.0
2019-01-08 12:30:00,32.81,32.83,32.65,32.68,126267.0,32.293,32.3127,32.1355,32.1651,126267.0
2019-01-08 12:40:00,32.67,32.81,32.54,32.56,188419.0,32.1552,32.293,32.0273,32.047,188419.0
2019-01-08 12:50:00,32.56,32.66,32.55,32.61,99480.0,32.047,32.1454,32.0371,32.0962,99480.0
2019-01-08 13:00:00,32.61,32.67,32.56,32.59,41655.0,32.0962,32.1552,32.047,32.0765,41655.0
2019-01-08 13:10:00,32.6,32.62,32.49,32.49,156555.0,32.0863,32.106,31.9781,31.9781,156555.0
2019-01-08 13:20:00,32.5,32.51,32.43,32.49,66179.0,31.9879,31.9978,31.919,31.9781,66179.0
2019-01-08 13:30:00,32.49,32.54,32.46,32.49,85285.0,31.9781,32.0273,31.9485,31.9781,85285.0
2019-01-08 13:40:00,32.49,32.59,32.39,32.58,144999.0,31.9781,32.0765,31.8796,32.0667,144999.0
2019-01-08 13:50:00,32.58,32.75,32.58,32.67,69975.0,32.0667,32.234,32.0667,32.1552,69975.0
2019-01-08 14:00:00,32.67,32.71,32.63,32.67,43911.0,32.1552,32.1946,32.1159,32.1552,43911.0
2019-01-08 14:10:00,32.67,32.75,32.67,32.69,52666.0,32.1552,32.234,32.1552,32.1749,52666.0
2019-01-08 14:20:00,32.69,32.74,32.64,32.71,65786.0,32.1749,32.2241,32.1257,32.1946,65786.0
2019-01-08 14:30:00,32.71,32.73,32.67,32.7,72428.0,32.1946,32.2143,32.1552,32.1848,72428.0
2019-01-08 14:40:00,32.69,32.71,32.63,32.7,45218.0,32.1749,32.1946,32.1159,32.1848,45218.0
2019-01-08 14:50:00,32.7,32.71,32.6,32.7,65820.0,32.1848,32.1946,32.0863,32.1848,65820.0
2019-01-08 15:00:00,32.7,32.72,32.57,32.68,148211.0,32.1848,32.2044,32.0568,32.1651,148211.0
2019-01-08 15:10:00,32.68,32.69,32.59,32.6,101738.0,32.1651,32.1749,32.0765,32.0863,101738.0
2019-01-08 15:20:00,32.61,32.62,32.54,32.58,90661.0,32.0962,32.106,32.0273,32.0667,90661.0
2019-01-08 15:30:00,32.58,32.62,32.52,32.55,231953.0,32.0667,32.106,32.0076,32.0371,231953.0
2019-01-08 15:40:00,32.54,32.55,32.33,32.34,304849.0,32.0273,32.0371,31.8206,31.8304,304849.0
2019-01-08 15:50:00,32.34,32.48,32.33,32.41,780222.0,31.8304,31.9682,31.8206,31.8993,780222.0
2019-01-09 09:30:00,32.42,33.02,32.3,32.79,391771.0,31.9092,32.4997,31.7911,32.2733,391771.0
2019-01-09 09:40:00,32.76,32.8,32.48,32.77,196814.0,32.2438,32.2832,31.9682,32.2537,196814.0
2019-01-09 09:50:00,32.78,33.07,32.77,32.87,208470.0,32.2635,32.5489,32.2537,32.3521,208470.0
2019-01-09 10:00:00,32.87,33.04,32.63,32.74,159153.0,32.3521,32.5194,32.1159,32.2241,159153.0
2019-01-09 10:10:00,32.73,32.78,32.54,32.66,98693.0,32.2143,32.2635,32.0273,32.1454,98693.0
2019-01-09 10:20:00,32.69,32.92,32.66,32.86,141190.0,32.1749,32.4013,32.1454,32.3422,141190.0
2019-01-09 10:30:00,32.86,32.87,32.62,32.77,168028.0,32.3422,32.3521,32.106,32.2537,168028.0
2019-01-09 10:40:00,32.77,32.8,32.61,32.71,116701.0,32.2537,32.2832,32.0962,32.1946,116701.0
2019-01-09 10:50:00,32.72,32.79,32.68,32.75,176311.0,32.2044,32.2733,32.1651,32.234,176311.0
2019-01-09 11:00:00,32.75,32.79,32.68,32.77,125033.0,32.234,32.2733,32.1651,32.2537,125033.0
2019-01-09 11:10:00,32.78,32.89,32.77,32.81,120158.0,32.2635,32.3718,32.2537,32.293,120158.0
2019-01-09 11:20:00,32.8,32.95,32.77,32.92,174626.0,32.2832,32.4308,32.2537,32.4013,174626.0
2019-01-09 11:30:00,32.92,33.03,32.86,32.9,73872.0,32.4013,32.5096,32.3422,32.3816,73872.0
2019-01-09 11:40:00,32.91,33.03,32.9,33.01,116317.0,32.3915,32.5096,32.3816,32.4899,116317.0
2019-01-09 11:50:00,33.02,33.14,32.96,32.96,110990.0,32.4997,32.6178,32.4407,32.4407,110990.0
2019-01-09 12:00:00,32.97,33.11,32.96,33.02,104300.0,32.4505,32.5883,32.4407,32.4997,104300.0
2019-01-09 12:10:00,33.01,33.18,33.01,33.14,100135.0,32.4899,32.6572,32.4899,32.6178,100135.0
2019-01-09 12:20:00,33.14,33.27,33.13,33.25,134493.0,32.6178,32.7458,32.608,32.7261,134493.0
2019-01-09 12:30:00,33.25,33.27,33.15,33.17,88247.0,32.7261,32.7458,32.6277,32.6474,88247.0
2019-01-09 12:40:00,33.16,33.29,33.12,33.24,103763.0,32.6375,32.7655,32.5981,32.7163,103763.0
2019-01-09 12:50:00,33.25,33.27,33.23,33.26,65781.0,32.7261,32.7458,32.7064,32.7359,65781.0
2019-01-09 13:00:00,33.27,33.3,33.18,33.23,49387.0,32.7458,32.7753,32.6572,32.7064,49387.0
2019-01-09 13:10:00,33.23,33.28,33.19,33.23,47978.0,32.7064,32.7556,32.667,32.7064,47978.0
2019-01-09 13:20:00,33.23,33.27,33.19,33.21,40248.0,32.7064,32.7458,32.667,32.6867,40248.0
2019-01-09 13:30:00,33.21,33.22,33.1,33.13,69959.0,32.6867,32.6966,32.5785,32.608,69959.0
2019-01-09 13:40:00,33.13,33.15,33.08,33.14,106754.0,32.608,32.6277,32.5588,32.6178,106754.0
2019-01-09 13:50:00,33.13,33.13,33.04,33.09,81839.0,32.608,32.608,32.5194,32.5686,81839.0
2019-01-09 14:00:00,33.09,33.25,33.09,33.21,76946.0,32.5686,32.7261,32.5686,32.6867,76946.0
2019-01-09 14:10:00,33.21,33.22,33.03,33.04,58495.0,32.6867,32.6966,32.5096,32.5194,58495.0
2019-01-09 14:20:00,33.04,33.1,33.01,33.09,74333.0,32.5194,32.5785,32.4899,32.5686,74333.0
2019-01-09 14:30:00,33.09,33.21,33.04,33.2,60790.0,32.5686,32.6867,32.5194,32.6769,60790.0
2019-01-09 14:40:00,33.2,33.37,33.17,33.37,117940.0,32.6769,32.8442,32.6474,32.8442,117940.0
2019-01-09 14:50:00,33.37,33.47,33.31,33.41,191029.0,32.8442,32.9426,32.7851,32.8836,191029.0
2019-01-09 15:00:00,33.41,33.48,33.35,33.45,199679.0,32.8836,32.9525,32.8245,32.9229,199679.0
2019-01-09 15:10:00,33.46,33.53,33.4,33.5,194752.0,32.9328,33.0017,32.8737,32.9722,194752.0
2019-01-09 15:20:00,33.5,33.51,33.42,33.45,136948.0,32.9722,32.982,32.8934,32.9229,136948.0
2019-01-09 15:30:00,33.45,33.55,33.39,33.47,160710.0,32.9229,33.0214,32.8639,32.9426,160710.0
2019-01-09 15:40:00,33.46,33.48,33.37,33.4,195711.0,32.9328,32.9525,32.8442,32.8737,195711.0
2019-01-09 15:50:00,33.39,33.46,33.34,33.43,475167.0,32.8639,32.9328,32.8147,32.9033,475167.0
2019-01-10 09:30:00,30.62,30.92,29.92,30.01,2516923.0,30.1375,30.4328,29.4486,29.5371,2516923.0
2019-01-10 09:40:00,30.01,30.06,29.78,29.84,1046783.0,29.5371,29.5864,29.3108,29.3698,1046783.0
2019-01-10 09:50:00,29.85,30.3,29.84,30.27,805598.0,29.3797,29.8226,29.3698,29.793,805598.0
2019-01-10 10:00:00,30.27,30.45,30.0,30.16,936873.0,29.793,29.9702,29.5273,29.6848,936873.0
2019-01-10 10:10:00,30.16,30.42,30.16,30.24,596501.0,29.6848,29.9407,29.6848,29.7635,596501.0
2019-01-10 10:20:00,30.24,30.53,30.22,30.37,456322.0,29.7635,30.049,29.7438,29.8915,456322.0
2019-01-10 10:30:00,30.37,30.51,30.27,30.33,666541.0,29.8915,30.0293,29.793,29.8521,666541.0
2019-01-10 10:40:00,30.33,30.72,30.31,30.54,384885.0,29.8521,30.236,29.8324,30.0588,384885.0
2019-01-10 10:50:00,30.53,30.77,30.52,30.74,260031.0,30.049,30.2852,30.0391,30.2556,260031.0
2019-01-10 11:00:00,30.74,30.75,30.55,30.6,225997.0,30.2556,30.2655,30.0686,30.1178,225997.0
2019-01-10 11:10:00,30.6,30.87,30.6,30.77,260913.0,30.1178,30.3836,30.1178,30.2852,260913.0
2019-01-10 11:20:00,30.77,30.88,30.7,30.83,253860.0,30.2852,30.3934,30.2163,30.3442,253860.0
2019-01-10 11:30:00,30.84,30.98,30.79,30.97,717693.0,30.3541,30.4919,30.3049,30.482,717693.0
2019-01-10 11:40:00,30.97,31.07,30.92,31.02,291245.0,30.482,30.5804,30.4328,30.5312,291245.0
2019-01-10 11:50:00,31.02,31.26,30.95,31.26,372934.0,30.5312,30.7675,30.4623,30.7675,372934.0
2019-01-10 12:00:00,31.25,31.35,31.16,31.17,314744.0,30.7576,30.856,30.669,30.6789,314744.0
2019-01-10 12:10:00,31.17,31.29,31.13,31.28,154360.0,30.6789,30.797,30.6395,30.7871,154360.0
2019-01-10 12:20:00,31.28,31.63,31.25,31.62,345055.0,30.7871,31.1316,30.7576,31.1218,345055.0
2019-01-10 12:30:00,31.62,31.76,31.58,31.7,401096.0,31.1218,31.2596,31.0824,31.2005,401096.0
2019-01-10 12:40:00,31.71,31.8,31.48,31.65,399134.0,31.2104,31.2989,30.984,31.1513,399134.0
2019-01-10 12:50:00,31.64,31.87,31.63,31.69,357896.0,31.1415,31.3678,31.1316,31.1907,357896.0
2019-01-10 13:00:00,31.69,31.69,31.46,31.48,316796.0,31.1907,31.1907,30.9643,30.984,316796.0
2019-01-10 13:10:00,31.48,31.49,31.29,31.31,261541.0,30.984,30.9938,30.797,30.8167,261541.0
2019-01-10 13:20:00,31.31,31.48,31.3,31.45,256335.0,30.8167,30.984,30.8068,30.9545,256335.0
2019-01-10 13:30:00,31.44,31.49,31.29,31.31,134211.0,30.9446,30.9938,30.797,30.8167,134211.0
2019-01-10 13:40:00,31.31,31.39,31.23,31.35,196841.0,30.8167,30.8954,30.7379,30.856,196841.0
2019-01-10 13:50:00,31.35,31.59,31.31,31.57,175744.0,30.856,31.0923,30.8167,31.0726,175744.0
2019-01-10 14:00:00,31.57,31.91,31.57,31.91,241227.0,31.0726,31.4072,31.0726,31.4072,241227.0
2019-01-10 14:10:00,31.91,32.09,31.88,32.06,342128.0,31.4072,31.5844,31.3777,31.5548,342128.0
2019-01-10 14:20:00,32.07,32.21,31.95,31.95,376009.0,31.5647,31.7025,31.4466,31.4466,376009.0
2019-01-10 14:30:00,31.94,32.13,31.92,32.02,423984.0,31.4367,31.6237,31.4171,31.5155,423984.0
2019-01-10 14:40:00,32.02,32.17,31.98,31.98,247059.0,31.5155,31.6631,31.4761,31.4761,247059.0
2019-01-10 14:50:00,31.99,32.06,31.98,32.02,234714.0,31.4859,31.5548,31.4761,31.5155,234714.0
2019-01-10 15:00:00,32.02,32.11,32.02,32.07,207113.0,31.5155,31.6041,31.5155,31.5647,207113.0
2019-01-10 15:10:00,32.08,32.15,31.97,32.04,327104.0,31.5745,31.6434,31.4663,31.5352,327104.0
2019-01-10 15:20:00,32.04,32.19,32.04,32.14,228721.0,31.5352,31.6828,31.5352,31.6336,228721.0
2019-01-10 15:30:00,32.15,32.18,32.03,32.04,394102.0,31.6434,31.673,31.5253,31.5352,394102.0
2019-01-10 15:40:00,32.04,32.1,31.9,31.96,551007.0,31.5352,31.5942,31.3974,31.4564,551007.0
2019-01-10 15:50:00,31.96,32.04,31.95,32.03,949773.0,31.4564,31.5352,31.4466,31.5253,949773.0
2019-01-11 09:30:00,31.8,31.83,31.34,31.34,597114.0,31.2989,31.3285,30.8462,30.8462,597114.0
2019-01-11 09:40:00,31.32,31.56,31.12,31.39,375665.0,30.8265,31.0627,30.6297,30.8954,375665.0
2019-01-11 09:50:00,31.4,31.54,31.25,31.46,149085.0,30.9052,31.043,30.7576,30.9643,149085.0
2019-01-11 10:00:00,31.46,31.52,31.33,31.52,198688.0,30.9643,31.0234,30.8363,31.0234,198688.0
2019-01-11 10:10:00,31.52,31.61,31.35,31.36,384048.0,31.0234,31.1119,30.856,30.8659,384048.0
2019-01-11 10:20:00,31.36,31.36,31.1,31.21,419101.0,30.8659,30.8659,30.61,30.7182,419101.0
2019-01-11 10:30:00,31.21,31.44,31.19,31.43,247179.0,30.7182,30.9446,30.6986,30.9348,247179.0
2019-01-11 10:40:00,31.43,31.53,31.4,31.43,172273.0,30.9348,31.0332,30.9052,30.9348,172273.0
2019-01-11 10:50:00,31.43,31.56,31.41,31.51,185012.0,30.9348,31.0627,30.9151,31.0135,185012.0
2019-01-11 11:00:00,31.52,31.55,31.45,31.48,124464.0,31.0234,31.0529,30.9545,30.984,124464.0
2019-01-11 11:10:00,31.48,31.55,31.43,31.5,170185.0,30.984,31.0529,30.9348,31.0037,170185.0
2019-01-11 11:20:00,31.49,31.58,31.47,31.49,91230.0,30.9938,31.0824,30.9741,30.9938,91230.0
2019-01-11 11:30:00,31.48,31.55,31.48,31.53,50261.0,30.984,31.0529,30.984,31.0332,50261.0
2019-01-11 11:40:00,31.53,31.99,31.52,31.89,391916.0,31.0332,31.4859,31.0234,31.3875,391916.0
2019-01-11 11:50:00,31.89,31.89,31.8,31.82,92309.0,31.3875,31.3875,31.2989,31.3186,92309.0
2019-01-11 12:00:00,31.81,31.93,31.78,31.88,159965.0,31.3088,31.4269,31.2793,31.3777,159965.0
2019-01-11 12:10:00,31.89,31.93,31.86,31.93,75633.0,31.3875,31.4269,31.358,31.4269,75633.0
2019-01-11 12:20:00,31.93,31.93,31.78,31.8,81227.0,31.4269,31.4269,31.2793,31.2989,81227.0
2019-01-11 12:30:00,31.8,31.97,31.77,31.81,133128.0,31.2989,31.4663,31.2694,31.3088,133128.0
2019-01-11 12:40:00,31.81,31.88,31.78,31.84,78770.0,31.3088,31.3777,31.2793,31.3383,78770.0
2019-01-11 12:50:00,31.84,31.87,31.7,31.7,60699.0,31.3383,31.3678,31.2005,31.2005,60699.0
2019-01-11 13:00:00,31.7,31.74,31.65,31.69,71732.0,31.2005,31.2399,31.1513,31.1907,71732.0
2019-01-11 13:10:00,31.7,31.72,31.6,31.66,74834.0,31.2005,31.2202,31.1021,31.1611,74834.0
2019-01-11 13:20:00,31.66,31.66,31.56,31.57,47401.0,31.1611,31.1611,31.0627,31.0726,47401.0
2019-01-11 13:30:00,31.58,31.65,31.56,31.62,74901.0,31.0824,31.1513,31.0627,31.1218,74901.0
2019-01-11 13:40:00,31.63,31.71,31.63,31.67,59935.0,31.1316,31.2104,31.1316,31.171,59935.0
2019-01-11 13:50:00,31.67,31.69,31.59,31.64,65594.0,31.171,31.1907,31.0923,31.1415,65594.0
2019-01-11 14:00:00,31.65,31.73,31.61,31.73,58681.0,31.1513,31.23,31.1119,31.23,58681.0
2019-01-11 14:10:00,31.73,31.81,31.72,31.76,82309.0,31.23,31.3088,31.2202,31.2596,82309.0
2019-01-11 14:20:00,31.76,31.79,31.72,31.79,41676.0,31.2596,31.2891,31.2202,31.2891,41676.0
2019-01-11 14:30:00,31.79,31.82,31.76,31.82,101465.0,31.2891,31.3186,31.2596,31.3186,101465.0
2019-01-11 14:40:00,31.82,31.82,31.73,31.74,93708.0,31.3186,31.3186,31.23,31.2399,93708.0
2019-01-11 14:50:00,31.74,31.74,31.61,31.61,114666.0,31.2399,31.2399,31.1119,31.1119,114666.0
2019-01-11 15:00:00,31.6,31.68,31.6,31.67,74670.0,31.1021,31.1808,31.1021,31.171,74670.0
2019-01-11 15:10:00,31.67,31.71,31.65,31.68,72876.0,31.171,31.2104,31.1513,31.1808,72876.0
2019-01-11 15:20:00,31.68,31.73,31.66,31.71,70828.0,31.1808,31.23,31.1611,31.2104,70828.0
2019-01-11 15:30:00,31.7,31.82,31.67,31.78,147633.0,31.2005,31.3186,31.171,31.2793,147633.0
2019-01-11 15:40:00,31.78,31.88,31.73,31.88,262058.0,31.2793,31.3777,31.23,31.3777,262058.0
2019-01-11 15:50:00,31.88,31.88,31.76,31.78,395296.0,31.3777,31.3777,31.2596,31.2793,395296.0
2019-01-14 09:30:00,31.41,31.41,30.72,30.72,518583.0,30.9151,30.9151,30.236,30.236,518583.0
2019-01-14 09:40:00,30.72,31.14,30.7,31.01,357860.0,30.236,30.6493,30.2163,30.5214,357860.0
2019-01-14 09:50:00,31.02,31.39,31.02,31.38,292877.0,30.5312,30.8954,30.5312,30.8856,292877.0
2019-01-14 10:00:00,31.38,31.61,31.29,31.6,318148.0,30.8856,31.1119,30.797,31.1021,318148.0
2019-01-14 10:10:00,31.6,31.6,31.33,31.47,137246.0,31.1021,31.1021,30.8363,30.9741,137246.0
2019-01-14 10:20:00,31.46,31.6,31.42,31.58,121660.0,30.9643,31.1021,30.9249,31.0824,121660.0
2019-01-14 10:30:00,31.57,31.59,31.42,31.43,138122.0,31.0726,31.0923,30.9249,30.9348,138122.0
2019-01-14 10:40:00,31.43,31.52,31.39,31.48,201693.0,30.9348,31.0234,30.8954,30.984,201693.0
2019-01-14 10:50:00,31.47,31.48,31.33,31.43,89109.0,30.9741,30.984,30.8363,30.9348,89109.0
2019-01-14 11:00:00,31.43,31.57,31.39,31.5,132199.0,30.9348,31.0726,30.8954,31.0037,132199.0
2019-01-14 11:10:00,31.51,31.54,31.43,31.5,89052.0,31.0135,31.043,30.9348,31.0037,89052.0
2019-01-14 11:20:00,31.5,31.58,31.46,31.55,99927.0,31.0037,31.0824,30.9643,31.0529,99927.0
2019-01-14 11:30:00,31.55,31.76,31.51,31.75,111997.0,31.0529,31.2596,31.0135,31.2497,111997.0
2019-01-14 11:40:00,31.76,31.78,31.69,31.75,65493.0,31.2596,31.2793,31.1907,31.2497,65493.0
2019-01-14 11:50:00,31.75,31.77,31.59,31.6,72549.0,31.2497,31.2694,31.0923,31.1021,72549.0
2019-01-14 12:00:00,31.61,31.73,31.6,31.7,81964.0,31.1119,31.23,31.1021,31.2005,81964.0
2019-01-14 12:10:00,31.7,31.75,31.69,31.75,67877.0,31.2005,31.2497,31.1907,31.2497,67877.0
2019-01-14 12:20:00,31.74,31.76,31.63,31.64,59372.0,31.2399,31.2596,31.1316,31.1415,59372.0
2019-01-14 12:30:00,31.65,31.68,31.6,31.66,40340.0,31.1513,31.1808,31.1021,31.1611,40340.0
2019-01-14 12:40:00,31.66,31.74,31.65,31.69,53954.0,31.1611,31.2399,31.1513,31.1907,53954.0
2019-01-14 12:50:00,31.7,31.77,31.68,31.76,52853.0,31.2005,31.2694,31.1808,31.2596,52853.0
2019-01-14 13:00:00,31.77,31.86,31.73,31.86,106206.0,31.2694,31.358,31.23,31.358,106206.0
2019-01-14 13:10:00,31.86,31.93,31.84,31.85,95226.0,31.358,31.4269,31.3383,31.3482,95226.0
2019-01-14 13:20:00,31.85,31.89,31.82,31.83,43285.0,31.3482,31.3875,31.3186,31.3285,43285.0
2019-01-14 13:30:00,31.84,31.86,31.8,31.81,39615.0,31.3383,31.358,31.2989,31.3088,39615.0
2019-01-14 13:40:00,31.82,31.87,31.8,31.85,67588.0,31.3186,31.3678,31.2989,31.3482,67588.0
2019-01-14 13:50:00,31.85,31.92,31.83,31.84,47223.0,31.3482,31.4171,31.3285,31.3383,47223.0
2019-01-14 14:00:00,31.85,31.88,31.77,31.78,52579.0,31.3482,31.3777,31.2694,31.2793,52579.0
2019-01-14 14:10:00,31.79,31.8,31.74,31.75,43110.0,31.2891,31.2989,31.2399,31.2497,43110.0
2019-01-14 14:20:00,31.75,31.77,31.61,31.62,109275.0,31.2497,31.2694,31.1119,31.1218,109275.0
2019-01-14 14:30:00,31.61,31.69,31.6,31.67,102796.0,31.1119,31.1907,31.1021,31.171,102796.0
2019-01-14 14:40:00,31.66,31.7,31.59,31.7,91069.0,31.1611,31.2005,31.0923,31.2005,91069.0
2019-01-14 14:50:00,31.69,31.76,31.69,31.75,83589.0,31.1907,31.2596,31.1907,31.2497,83589.0
2019-01-14 15:00:00,31.75,31.78,31.71,31.74,72187.0,31.2497,31.2793,31.2104,31.2399,72187.0
2019-01-14 15:10:00,31.74,31.75,31.69,31.72,70999.0,31.2399,31.2497,31.1907,31.2202,70999.0
2019-01-14 15:20:00,31.72,31.79,31.7,31.7,111110.0,31.2202,31.2891,31.2005,31.2005,111110.0
2019-01-14 15:30:00,31.71,31.75,31.7,31.75,72505.0,31.2104,31.2497,31.2005,31.2497,72505.0
2019-01-14 15:40:00,31.75,31.76,31.65,31.69,166962.0,31.2497,31.2596,31.1513,31.1907,166962.0
2019-01-14 15:50:00,31.69,31.75,31.63,31.71,510065.0,31.1907,31.2497,31.1316,31.2104,510065.0
2019-01-15 09:30:00,31.88,32.86,31.64,32.64,849004.0,31.3777,32.3422,31.1415,32.1257,849004.0
2019-01-15 09:40:00,32.66,32.7,32.08,32.18,320649.0,32.1454,32.1848,31.5745,31.673,320649.0
2019-01-15 09:50:00,32.19,32.34,32.16,32.24,249220.0,31.6828,31.8304,31.6533,31.732,249220.0
2019-01-15 10:00:00,32.25,32.51,32.24,32.37,212325.0,31.7419,31.9978,31.732,31.86,212325.0
2019-01-15 10:10:00,32.36,32.37,32.07,32.09,175420.0,31.8501,31.86,31.5647,31.5844,175420.0
2019-01-15 10:20:00,32.09,32.1,31.8,32.0,447599.0,31.5844,31.5942,31.2989,31.4958,447599.0
2019-01-15 10:30:00,32.0,32.19,31.98,32.15,85860.0,31.4958,31.6828,31.4761,31.6434,85860.0
2019-01-15 10:40:00,32.16,32.22,31.99,32.07,129703.0,31.6533,31.7123,31.4859,31.5647,129703.0
2019-01-15 10:50:00,32.06,32.28,31.99,32.28,171933.0,31.5548,31.7714,31.4859,31.7714,171933.0
2019-01-15 11:00:00,32.27,32.27,31.9,31.91,164194.0,31.7615,31.7615,31.3974,31.4072,164194.0
2019-01-15 11:10:00,31.91,31.96,31.8,31.93,97940.0,31.4072,31.4564,31.2989,31.4269,97940.0
2019-01-15 11:20:00,31.93,31.95,31.7,31.82,175878.0,31.4269,31.4466,31.2005,31.3186,175878.0
2019-01-15 11:30:00,31.83,31.85,31.63,31.82,335103.0,31.3285,31.3482,31.1316,31.3186,335103.0
2019-01-15 11:40:00,31.81,31.97,31.76,31.91,111293.0,31.3088,31.4663,31.2596,31.4072,111293.0
2019-01-15 11:50:00,31.92,32.14,31.9,32.1,99318.0,31.4171,31.6336,31.3974,31.5942,99318.0
2019-01-15 12:00:00,32.1,32.19,32.05,32.09,143564.0,31.5942,31.6828,31.545,31.5844,143564.0
2019-01-15 12:10:00,32.1,32.21,32.07,32.12,145688.0,31.5942,31.7025,31.5647,31.6139,145688.0
2019-01-15 12:20:00,32.13,32.2,32.01,32.07,44126.0,31.6237,31.6926,31.5056,31.5647,44126.0
2019-01-15 12:30:00,32.08,32.15,31.97,32.15,116043.0,31.5745,31.6434,31.4663,31.6434,116043.0
2019-01-15 12:40:00,32.14,32.18,32.11,32.15,65062.0,31.6336,31.673,31.6041,31.6434,65062.0
2019-01-15 12:50:00,32.14,32.14,31.99,32.03,77305.0,31.6336,31.6336,31.4859,31.5253,77305.0
2019-01-15 13:00:00,32.04,32.16,32.02,32.15,87619.0,31.5352,31.6533,31.5155,31.6434,87619.0
2019-01-15 13:10:00,32.15,32.17,32.04,32.08,147946.0,31.6434,31.6631,31.5352,31.5745,147946.0
2019-01-15 13:20:00,32.08,32.21,32.07,32.16,54556.0,31.5745,31.7025,31.5647,31.6533,54556.0
2019-01-15 13:30:00,32.16,32.23,32.15,32.22,35948.0,31.6533,31.7222,31.6434,31.7123,35948.0
2019-01-15 13:40:00,32.23,32.26,32.16,32.21,61840.0,31.7222,31.7517,31.6533,31.7025,61840.0
2019-01-15 13:50:00,32.22,32.26,32.19,32.24,42084.0,31.7123,31.7517,31.6828,31.732,42084.0
2019-01-15 14:00:00,32.23,32.29,32.18,32.22,90454.0,31.7222,31.7812,31.673,31.7123,90454.0
2019-01-15 14:10:00,32.22,32.25,32.09,32.2,75980.0,31.7123,31.7419,31.5844,31.6926,75980.0
2019-01-15 14:20:00,32.2,32.21,31.93,31.97,145685.0,31.6926,31.7025,31.4269,31.4663,145685.0
2019-01-15 14:30:00,31.96,32.02,31.84,31.85,365670.0,31.4564,31.5155,31.3383,31.3482,365670.0
2019-01-15 14:40:00,31.84,32.03,31.83,32.01,103987.0,31.3383,31.5253,31.3285,31.5056,103987.0
2019-01-15 14:50:00,32.02,32.08,32.0,32.07,111954.0,31.5155,31.5745,31.4958,31.5647,111954.0
2019-01-15 15:00:00,32.07,32.18,32.05,32.17,96106.0,31.5647,31.673,31.545,31.6631,96106.0
2019-01-15 15:10:00,32.17,32.21,32.14,32.16,80549.0,31.6631,31.7025,31.6336,31.6533,80549.0
2019-01-15 15:20:00,32.16,32.18,32.02,32.16,262295.0,31.6533,31.673,31.5155,31.6533,262295.0
2019-01-15 15:30:00,32.16,32.16,32.01,32.07,100817.0,31.6533,31.6533,31.5056,31.5647,100817.0
2019-01-15 15:40:00,32.06,32.19,32.04,32.13,128733.0,31.5548,31.6828,31.5352,31.6237,128733.0
2019-01-15 15:50:00,32.13,32.14,32.02,32.1,535416.0,31.6237,31.6336,31.5155,31.5942,535416.0
2019-01-16 09:30:00,32.82,33.33,32.74,33.11,649660.0,32.3029,32.8048,32.2241,32.5883,649660.0
2019-01-16 09:40:00,33.1,33.26,32.96,33.2,515981.0,32.5785,32.7359,32.4407,32.6769,515981.0
2019-01-16 09:50:00,33.19,33.4,32.97,33.05,502857.0,32.667,32.8737,32.4505,32.5292,502857.0
2019-01-16 10:00:00,33.02,33.37,33.0,33.25,288043.0,32.4997,32.8442,32.48,32.7261,288043.0
2019-01-16 10:10:00,33.26,33.38,33.13,33.29,372958.0,32.7359,32.854,32.608,32.7655,372958.0
2019-01-16 10:20:00,33.31,33.31,33.04,33.09,241990.0,32.7851,32.7851,32.5194,32.5686,241990.0
2019-01-16 10:30:00,33.09,33.11,32.99,33.01,241030.0,32.5686,32.5883,32.4702,32.4899,241030.0
2019-01-16 10:40:00,33.01,33.29,32.99,33.28,232464.0,32.4899,32.7655,32.4702,32.7556,232464.0
2019-01-16 10:50:00,33.27,33.67,33.27,33.37,534436.0,32.7458,33.1395,32.7458,32.8442,534436.0
2019-01-16 11:00:00,33.37,33.46,33.26,33.44,281794.0,32.8442,32.9328,32.7359,32.9131,281794.0
2019-01-16 11:10:00,33.44,33.6,33.4,33.55,213753.0,32.9131,33.0706,32.8737,33.0214,213753.0
2019-01-16 11:20:00,33.55,33.57,33.38,33.43,280365.0,33.0214,33.0411,32.854,32.9033,280365.0
2019-01-16 11:30:00,33.43,33.56,33.4,33.42,172056.0,32.9033,33.0312,32.8737,32.8934,172056.0
2019-01-16 11:40:00,33.41,33.48,33.3,33.31,193198.0,32.8836,32.9525,32.7753,32.7851,193198.0
2019-01-16 11:50:00,33.3,33.41,33.29,33.36,136029.0,32.7753,32.8836,32.7655,32.8344,136029.0
2019-01-16 12:00:00,33.36,33.37,33.19,33.22,186558.0,32.8344,32.8442,32.667,32.6966,186558.0
2019-01-16 12:10:00,33.23,33.27,33.03,33.06,134447.0,32.7064,32.7458,32.5096,32.5391,134447.0
2019-01-16 12:20:00,33.04,33.22,33.01,33.22,110591.0,32.5194,32.6966,32.4899,32.6966,110591.0
2019-01-16 12:30:00,33.21,33.21,32.99,33.03,121560.0,32.6867,32.6867,32.4702,32.5096,121560.0
2019-01-16 12:40:00,33.04,33.28,33.04,33.18,108649.0,32.5194,32.7556,32.5194,32.6572,108649.0
2019-01-16 12:50:00,33.18,33.27,33.15,33.22,96018.0,32.6572,32.7458,32.6277,32.6966,96018.0
2019-01-16 13:00:00,33.22,33.22,33.08,33.11,77172.0,32.6966,32.6966,32.5588,32.5883,77172.0
2019-01-16 13:10:00,33.11,33.21,33.07,33.19,203886.0,32.5883,32.6867,32.5489,32.667,203886.0
2019-01-16 13:20:00,33.19,33.26,33.16,33.22,72547.0,32.667,32.7359,32.6375,32.6966,72547.0
2019-01-16 13:30:00,33.22,33.32,33.21,33.29,59262.0,32.6966,32.795,32.6867,32.7655,59262.0
2019-01-16 13:40:00,33.29,33.29,33.19,33.25,64868.0,32.7655,32.7655,32.667,32.7261,64868.0
2019-01-16 13:50:00,33.24,33.24,33.15,33.2,60968.0,32.7163,32.7163,32.6277,32.6769,60968.0
2019-01-16 14:00:00,33.21,33.28,33.2,33.24,44812.0,32.6867,32.7556,32.6769,32.7163,44812.0
2019-01-16 14:10:00,33.24,33.31,33.21,33.25,67326.0,32.7163,32.7851,32.6867,32.7261,67326.0
2019-01-16 14:20:00,33.25,33.34,33.23,33.32,120331.0,32.7261,32.8147,32.7064,32.795,120331.0
2019-01-16 14:30:00,33.32,33.36,33.29,33.35,95204.0,32.795,32.8344,32.7655,32.8245,95204.0
2019-01-16 14:40:00,33.34,33.42,33.3,33.32,238578.0,32.8147,32.8934,32.7753,32.795,238578.0
2019-01-16 14:50:00,33.32,33.32,33.08,33.12,166360.0,32.795,32.795,32.5588,32.5981,166360.0
2019-01-16 15:00:00,33.12,33.18,33.01,33.01,212840.0,32.5981,32.6572,32.4899,32.4899,212840.0
2019-01-16 15:10:00,33.0,33.04,32.92,33.04,94638.0,32.48,32.5194,32.4013,32.5194,94638.0
2019-01-16 15:20:00,33.05,33.06,32.97,32.99,104558.0,32.5292,32.5391,32.4505,32.4702,104558.0
2019-01-16 15:30:00,33.0,33.01,32.9,32.97,170232.0,32.48,32.4899,32.3816,32.4505,170232.0
2019-01-16 15:40:00,32.97,33.09,32.95,33.07,199728.0,32.4505,32.5686,32.4308,32.5489,199728.0
2019-01-16 15:50:00,33.07,33.07,32.8,32.84,533039.0,32.5489,32.5489,32.2832,32.3226,533039.0
2019-01-17 09:30:00,32.75,33.12,32.63,32.87,414848.0,32.234,32.5981,32.1159,32.3521,414848.0
2019-01-17 09:40:00,32.84,33.22,32.83,33.22,199686.0,32.3226,32.6966,32.3127,32.6966,199686.0
2019-01-17 09:50:00,33.22,33.36,33.18,33.28,151697.0,32.6966,32.8344,32.6572,32.7556,151697.0
2019-01-17 10:00:00,33.28,33.28,33.09,33.12,140403.0,32.7556,32.7556,32.5686,32.5981,140403.0
2019-01-17 10:10:00,33.12,33.27,33.09,33.13,176368.0,32.5981,32.7458,32.5686,32.608,176368.0
2019-01-17 10:20:00,33.14,33.32,33.03,33.24,171179.0,32.6178,32.795,32.5096,32.7163,171179.0
2019-01-17 10:30:00,33.25,33.35,33.18,33.26,129743.0,32.7261,32.8245,32.6572,32.7359,129743.0
2019-01-17 10:40:00,33.26,33.35,33.16,33.23,159435.0,32.7359,32.8245,32.6375,32.7064,159435.0
2019-01-17 10:50:00,33.22,33.33,33.16,33.3,95019.0,32.6966,32.8048,32.6375,32.7753,95019.0
2019-01-17 11:00:00,33.3,33.37,33.23,33.25,143844.0,32.7753,32.8442,32.7064,32.7261,143844.0
2019-01-17 11:10:00,33.25,33.34,33.19,33.23,118081.0,32.7261,32.8147,32.667,32.7064,118081.0
2019-01-17 11:20:00,33.22,33.31,33.18,33.19,188151.0,32.6966,32.7851,32.6572,32.667,188151.0
2019-01-17 11:30:00,33.19,33.23,33.16,33.22,79227.0,32.667,32.7064,32.6375,32.6966,79227.0
2019-01-17 11:40:00,33.22,33.33,33.22,33.3,71312.0,32.6966,32.8048,32.6966,32.7753,71312.0
2019-01-17 11:50:00,33.31,33.34,33.24,33.24,61531.0,32.7851,32.8147,32.7163,32.7163,61531.0
2019-01-17 12:00:00,33.24,33.24,33.15,33.22,48833.0,32.7163,32.7163,32.6277,32.6966,48833.0
2019-01-17 12:10:00,33.22,33.26,33.18,33.26,45995.0,32.6966,32.7359,32.6572,32.7359,45995.0
2019-01-17 12:20:00,33.26,33.28,33.21,33.23,40514.0,32.7359,32.7556,32.6867,32.7064,40514.0
2019-01-17 12:30:00,33.24,33.31,33.22,33.23,69939.0,32.7163,32.7851,32.6966,32.7064,69939.0
2019-01-17 12:40:00,33.24,33.27,33.14,33.2,94914.0,32.7163,32.7458,32.6178,32.6769,94914.0
2019-01-17 12:50:00,33.2,33.28,33.2,33.24,50778.0,32.6769,32.7556,32.6769,32.7163,50778.0
2019-01-17 13:00:00,33.24,33.35,33.23,33.35,54327.0,32.7163,32.8245,32.7064,32.8245,54327.0
2019-01-17 13:10:00,33.34,33.36,33.27,33.28,55090.0,32.8147,32.8344,32.7458,32.7556,55090.0
2019-01-17 13:20:00,33.28,33.35,33.28,33.31,39841.0,32.7556,32.8245,32.7556,32.7851,39841.0
2019-01-17 13:30:00,33.31,33.35,33.29,33.33,47333.0,32.7851,32.8245,32.7655,32.8048,47333.0
2019-01-17 13:40:00,33.33,33.35,33.22,33.24,42150.0,32.8048,32.8245,32.6966,32.7163,42150.0
2019-01-17 13:50:00,33.25,33.31,33.23,33.3,34550.0,32.7261,32.7851,32.7064,32.7753,34550.0
2019-01-17 14:00:00,33.31,33.31,33.2,33.22,54581.0,32.7851,32.7851,32.6769,32.6966,54581.0
2019-01-17 14:10:00,33.23,33.26,33.17,33.19,56032.0,32.7064,32.7359,32.6474,32.667,56032.0
2019-01-17 14:20:00,33.18,33.21,33.14,33.16,97877.0,32.6572,32.6867,32.6178,32.6375,97877.0
2019-01-17 14:30:00,33.16,33.42,33.14,33.39,140727.0,32.6375,32.8934,32.6178,32.8639,140727.0
2019-01-17 14:40:00,33.4,33.89,33.39,33.81,374071.0,32.8737,33.356,32.8639,33.2773,374071.0
2019-01-17 14:50:00,33.82,33.84,33.46,33.54,189406.0,33.2871,33.3068,32.9328,33.0115,189406.0
2019-01-17 15:00:00,33.54,33.54,33.35,33.48,125740.0,33.0115,33.0115,32.8245,32.9525,125740.0
2019-01-17 15:10:00,33.48,33.52,33.44,33.51,117120.0,32.9525,32.9918,32.9131,32.982,117120.0
2019-01-17 15:20:00,33.53,33.69,33.51,33.66,137404.0,33.0017,33.1592,32.982,33.1296,137404.0
2019-01-17 15:30:00,33.66,33.68,33.54,33.59,130496.0,33.1296,33.1493,33.0115,33.0607,130496.0
2019-01-17 15:40:00,33.59,33.6,33.49,33.51,190207.0,33.0607,33.0706,32.9623,32.982,190207.0
2019-01-17 15:50:00,33.51,33.6,33.48,33.59,548967.0,32.982,33.0706,32.9525,33.0607,548967.0
2019-01-18 09:30:00,33.84,34.04,33.41,33.41,549902.0,33.3068,33.5036,32.8836,32.8836,549902.0
2019-01-18 09:40:00,33.42,33.57,33.15,33.49,260626.0,32.8934,33.0411,32.6277,32.9623,260626.0
2019-01-18 09:50:00,33.48,33.59,33.41,33.57,274105.0,32.9525,33.0607,32.8836,33.0411,274105.0
2019-01-18 10:00:00,33.57,33.6,33.33,33.46,183642.0,33.0411,33.0706,32.8048,32.9328,183642.0
2019-01-18 10:10:00,33.47,33.84,33.43,33.74,161180.0,32.9426,33.3068,32.9033,33.2084,161180.0
2019-01-18 10:20:00,33.75,33.8,33.58,33.59,95410.0,33.2182,33.2674,33.0509,33.0607,95410.0
2019-01-18 10:30:00,33.59,33.78,33.58,33.65,89383.0,33.0607,33.2477,33.0509,33.1198,89383.0
2019-01-18 10:40:00,33.65,33.74,33.62,33.67,100775.0,33.1198,33.2084,33.0903,33.1395,100775.0
2019-01-18 10:50:00,33.67,33.77,33.67,33.76,75785.0,33.1395,33.2379,33.1395,33.2281,75785.0
2019-01-18 11:00:00,33.77,33.92,33.76,33.9,113520.0,33.2379,33.3855,33.2281,33.3659,113520.0
2019-01-18 11:10:00,33.89,33.89,33.74,33.81,77711.0,33.356,33.356,33.2084,33.2773,77711.0
2019-01-18 11:20:00,33.81,33.97,33.79,33.94,130742.0,33.2773,33.4348,33.2576,33.4052,130742.0
2019-01-18 11:30:00,33.94,33.96,33.86,33.94,78583.0,33.4052,33.4249,33.3265,33.4052,78583.0
2019-01-18 11:40:00,33.94,33.98,33.87,33.88,85018.0,33.4052,33.4446,33.3363,33.3462,85018.0
2019-01-18 11:50:00,33.87,33.94,33.82,33.91,58270.0,33.3363,33.4052,33.2871,33.3757,58270.0
2019-01-18 12:00:00,33.93,33.98,33.87,33.89,105167.0,33.3954,33.4446,33.3363,33.356,105167.0
2019-01-18 12:10:00,33.89,34.0,33.85,33.96,160443.0,33.356,33.4643,33.3166,33.4249,160443.0
2019-01-18 12:20:00,33.97,34.0,33.92,33.98,65217.0,33.4348,33.4643,33.3855,33.4446,65217.0
2019-01-18 12:30:00,33.98,33.98,33.84,33.87,87629.0,33.4446,33.4446,33.3068,33.3363,87629.0
2019-01-18 12:40:00,33.88,33.96,33.84,33.87,44445.0,33.3462,33.4249,33.3068,33.3363,44445.0
2019-01-18 12:50:00,33.87,33.89,33.79,33.86,58290.0,33.3363,33.356,33.2576,33.3265,58290.0
2019-01-18 13:00:00,33.86,33.88,33.8,33.83,47938.0,33.3265,33.3462,33.2674,33.297,47938.0
2019-01-18 13:10:00,33.84,33.88,33.78,33.88,63471.0,33.3068,33.3462,33.2477,33.3462,63471.0
2019-01-18 13:20:00,33.88,33.93,33.85,33.87,42272.0,33.3462,33.3954,33.3166,33.3363,42272.0
2019-01-18 13:30:00,33.87,33.88,33.79,33.85,62105.0,33.3363,33.3462,33.2576,33.3166,62105.0
2019-01-18 13:40:00,33.84,33.9,33.81,33.85,49333.0,33.3068,33.3659,33.2773,33.3166,49333.0
2019-01-18 13:50:00,33.86,33.9,33.85,33.88,26289.0,33.3265,33.3659,33.3166,33.3462,26289.0
2019-01-18 14:00:00,33.88,33.96,33.86,33.95,71241.0,33.3462,33.4249,33.3265,33.4151,71241.0
2019-01-18 14:10:00,33.94,33.95,33.83,33.85,65153.0,33.4052,33.4151,33.297,33.3166,65153.0
2019-01-18 14:20:00,33.85,33.88,33.8,33.83,67920.0,33.3166,33.3462,33.2674,33.297,67920.0
2019-01-18 14:30:00,33.82,33.88,33.79,33.83,103595.0,33.2871,33.3462,33.2576,33.297,103595.0
2019-01-18 14:40:00,33.83,33.89,33.75,33.89,182328.0,33.297,33.356,33.2182,33.356,182328.0
2019-01-18 14:50:00,33.89,33.98,33.87,33.96,107364.0,33.356,33.4446,33.3363,33.4249,107364.0
2019-01-18 15:00:00,33.96,33.97,33.92,33.97,66406.0,33.4249,33.4348,33.3855,33.4348,66406.0
2019-01-18 15:10:00,33.96,34.01,33.94,33.98,104952.0,33.4249,33.4741,33.4052,33.4446,104952.0
2019-01-18 15:20:00,33.98,33.98,33.9,33.93,76813.0,33.4446,33.4446,33.3659,33.3954,76813.0
2019-01-18 15:30:00,33.94,33.95,33.84,33.89,155461.0,33.4052,33.4151,33.3068,33.356,155461.0
2019-01-18 15:40:00,33.89,33.96,33.87,33.89,174121.0,33.356,33.4249,33.3363,33.356,174121.0
2019-01-18 15:50:00,33.88,34.01,33.86,33.96,667095.0,33.3462,33.4741,33.3265,33.4249,667095.0
2019-01-22 09:30:00,33.76,33.89,33.52,33.54,221513.0,33.2281,33.356,32.9918,33.0115,221513.0
2019-01-22 09:40:00,33.54,33.64,33.32,33.32,169486.0,33.0115,33.11,32.795,32.795,169486.0
2019-01-22 09:50:00,33.3,33.47,33.22,33.42,162405.0,32.7753,32.9426,32.6966,32.8934,162405.0
2019-01-22 10:00:00,33.41,33.54,33.39,33.52,148156.0,32.8836,33.0115,32.8639,32.9918,148156.0
2019-01-22 10:10:00,33.51,33.53,33.35,33.4,163772.0,32.982,33.0017,32.8245,32.8737,163772.0
2019-01-22 10:20:00,33.4,33.64,33.4,33.61,151290.0,32.8737,33.11,32.8737,33.0804,151290.0
2019-01-22 10:30:00,33.62,33.66,33.4,33.42,149649.0,33.0903,33.1296,32.8737,32.8934,149649.0
2019-01-22 10:40:00,33.42,33.49,33.35,33.46,298058.0,32.8934,32.9623,32.8245,32.9328,298058.0
2019-01-22 10:50:00,33.45,33.61,33.43,33.43,145100.0,32.9229,33.0804,32.9033,32.9033,145100.0
2019-01-22 11:00:00,33.43,33.6,33.41,33.44,320224.0,32.9033,33.0706,32.8836,32.9131,320224.0
2019-01-22 11:10:00,33.44,33.55,33.4,33.43,211364.0,32.9131,33.0214,32.8737,32.9033,211364.0
2019-01-22 11:20:00,33.43,33.54,33.42,33.47,125464.0,32.9033,33.0115,32.8934,32.9426,125464.0
2019-01-22 11:30:00,33.47,33.62,33.45,33.52,125062.0,32.9426,33.0903,32.9229,32.9918,125062.0
2019-01-22 11:40:00,33.53,33.53,33.28,33.31,185934.0,33.0017,33.0017,32.7556,32.7851,185934.0
2019-01-22 11:50:00,33.3,33.31,33.11,33.13,119002.0,32.7753,32.7851,32.5883,32.608,119002.0
2019-01-22 12:00:00,33.12,33.16,33.03,33.08,220714.0,32.5981,32.6375,32.5096,32.5588,220714.0
2019-01-22 12:10:00,33.07,33.16,33.05,33.13,85195.0,32.5489,32.6375,32.5292,32.608,85195.0
2019-01-22 12:20:00,33.14,33.18,33.11,33.12,113709.0,32.6178,32.6572,32.5883,32.5981,113709.0
2019-01-22 12:30:00,33.13,33.14,32.94,32.98,117799.0,32.608,32.6178,32.421,32.4603,117799.0
2019-01-22 12:40:00,32.98,33.04,32.96,32.97,88311.0,32.4603,32.5194,32.4407,32.4505,88311.0
2019-01-22 12:50:00,32.97,33.06,32.9,33.01,196529.0,32.4505,32.5391,32.3816,32.4899,196529.0
2019-01-22 13:00:00,33.0,33.01,32.86,32.88,166372.0,32.48,32.4899,32.3422,32.3619,166372.0
2019-01-22 13:10:00,32.87,32.89,32.81,32.83,82573.0,32.3521,32.3718,32.293,32.3127,82573.0
2019-01-22 13:20:00,32.83,33.0,32.83,32.91,136601.0,32.3127,32.48,32.3127,32.3915,136601.0
2019-01-22 13:30:00,32.91,33.04,32.9,33.0,45583.0,32.3915,32.5194,32.3816,32.48,45583.0
2019-01-22 13:40:00,32.99,33.03,32.92,32.92,64476.0,32.4702,32.5096,32.4013,32.4013,64476.0
2019-01-22 13:50:00,32.91,32.95,32.86,32.91,70705.0,32.3915,32.4308,32.3422,32.3915,70705.0
2019-01-22 14:00:00,32.91,32.96,32.85,32.85,76910.0,32.3915,32.4407,32.3324,32.3324,76910.0
2019-01-22 14:10:00,32.86,32.97,32.83,32.93,84684.0,32.3422,32.4505,32.3127,32.4111,84684.0
2019-01-22 14:20:00,32.94,32.96,32.82,32.85,73411.0,32.421,32.4407,32.3029,32.3324,73411.0
2019-01-22 14:30:00,32.84,32.88,32.77,32.8,60378.0,32.3226,32.3619,32.2537,32.2832,60378.0
2019-01-22 14:40:00,32.8,32.86,32.74,32.77,76951.0,32.2832,32.3422,32.2241,32.2537,76951.0
2019-01-22 14:50:00,32.77,32.81,32.72,32.81,75223.0,32.2537,32.293,32.2044,32.293,75223.0
2019-01-22 15:00:00,32.81,32.86,32.74,32.75,123650.0,32.293,32.3422,32.2241,32.234,123650.0
2019-01-22 15:10:00,32.75,32.82,32.67,32.7,149525.0,32.234,32.3029,32.1552,32.1848,149525.0
2019-01-22 15:20:00,32.7,32.81,32.7,32.76,150922.0,32.1848,32.293,32.1848,32.2438,150922.0
2019-01-22 15:30:00,32.76,32.82,32.6,32.82,283997.0,32.2438,32.3029,32.0863,32.3029,283997.0
2019-01-22 15:40:00,32.82,32.86,32.6,32.61,512319.0,32.3029,32.3422,32.0863,32.0962,512319.0
2019-01-22 15:50:00,32.61,32.77,32.45,32.76,1612187.0,32.0962,32.2537,31.9387,32.2438,1612187.0
2019-01-23 09:30:00,33.01,33.05,32.79,32.91,255779.0,32.4899,32.5292,32.2733,32.3915,255779.0
2019-01-23 09:40:00,32.91,33.02,32.82,33.01,205557.0,32.3915,32.4997,32.3029,32.4899,205557.0
2019-01-23 09:50:00,32.99,33.1,32.83,32.9,414957.0,32.4702,32.5785,32.3127,32.3816,414957.0
2019-01-23 10:00:00,32.89,32.91,32.55,32.59,289360.0,32.3718,32.3915,32.0371,32.0765,289360.0
2019-01-23 10:10:00,32.6,32.64,32.25,32.26,248058.0,32.0863,32.1257,31.7419,31.7517,248058.0
2019-01-23 10:20:00,32.26,32.48,32.24,32.46,229295.0,31.7517,31.9682,31.732,31.9485,229295.0
2019-01-23 10:30:00,32.47,32.55,32.35,32.35,198249.0,31.9584,32.0371,31.8403,31.8403,198249.0
2019-01-23 10:40:00,32.35,32.38,32.27,32.3,114173.0,31.8403,31.8698,31.7615,31.7911,114173.0
2019-01-23 10:50:00,32.29,32.3,32.06,32.11,227399.0,31.7812,31.7911,31.5548,31.6041,227399.0
2019-01-23 11:00:00,32.11,32.38,32.03,32.3,256894.0,31.6041,31.8698,31.5253,31.7911,256894.0
2019-01-23 11:10:00,32.31,32.4,32.25,32.27,185600.0,31.8009,31.8895,31.7419,31.7615,185600.0
2019-01-23 11:20:00,32.26,32.26,32.06,32.19,248993.0,31.7517,31.7517,31.5548,31.6828,248993.0
2019-01-23 11:30:00,32.18,32.38,32.12,32.23,186257.0,31.673,31.8698,31.6139,31.7222,186257.0
2019-01-23 11:40:00,32.23,32.32,32.1,32.11,191146.0,31.7222,31.8107,31.5942,31.6041,191146.0
2019-01-23 11:50:00,32.11,32.2,31.99,32.04,288863.0,31.6041,31.6926,31.4859,31.5352,288863.0
2019-01-23 12:00:00,32.04,32.07,31.87,31.93,244784.0,31.5352,31.5647,31.3678,31.4269,244784.0
2019-01-23 12:10:00,31.93,31.96,31.78,31.86,317558.0,31.4269,31.4564,31.2793,31.358,317558.0
2019-01-23 12:20:00,31.87,32.02,31.85,31.99,100389.0,31.3678,31.5155,31.3482,31.4859,100389.0
2019-01-23 12:30:00,31.99,32.12,31.99,32.05,105018.0,31.4859,31.6139,31.4859,31.545,105018.0
2019-01-23 12:40:00,32.04,32.18,32.01,32.16,98155.0,31.5352,31.673,31.5056,31.6533,98155.0
2019-01-23 12:50:00,32.16,32.2,32.09,32.16,88948.0,31.6533,31.6926,31.5844,31.6533,88948.0
2019-01-23 13:00:00,32.17,32.2,32.11,32.19,136986.0,31.6631,31.6926,31.6041,31.6828,136986.0
2019-01-23 13:10:00,32.18,32.26,32.12,32.2,165727.0,31.673,31.7517,31.6139,31.6926,165727.0
2019-01-23 13:20:00,32.2,32.26,32.05,32.09,117779.0,31.6926,31.7517,31.545,31.5844,117779.0
2019-01-23 13:30:00,32.1,32.15,32.09,32.14,59375.0,31.5942,31.6434,31.5844,31.6336,59375.0
2019-01-23 13:40:00,32.14,32.31,32.14,32.3,137979.0,31.6336,31.8009,31.6336,31.7911,137979.0
2019-01-23 13:50:00,32.3,32.31,32.23,32.26,94954.0,31.7911,31.8009,31.7222,31.7517,94954.0
2019-01-23 14:00:00,32.27,32.32,32.19,32.25,155405.0,31.7615,31.8107,31.6828,31.7419,155405.0
2019-01-23 14:10:00,32.26,32.27,32.1,32.15,141007.0,31.7517,31.7615,31.5942,31.6434,141007.0
2019-01-23 14:20:00,32.15,32.21,32.15,32.2,71518.0,31.6434,31.7025,31.6434,31.6926,71518.0
2019-01-23 14:30:00,32.21,32.28,32.06,32.19,180721.0,31.7025,31.7714,31.5548,31.6828,180721.0
2019-01-23 14:40:00,32.19,32.19,31.99,32.12,172097.0,31.6828,31.6828,31.4859,31.6139,172097.0
2019-01-23 14:50:00,32.13,32.16,31.98,32.0,314042.0,31.6237,31.6533,31.4761,31.4958,314042.0
2019-01-23 15:00:00,32.02,32.08,31.99,32.05,214328.0,31.5155,31.5745,31.4859,31.545,214328.0
2019-01-23 15:10:00,32.05,32.14,31.99,32.0,369208.0,31.545,31.6336,31.4859,31.4958,369208.0
2019-01-23 15:20:00,32.0,32.06,31.95,31.95,393370.0,31.4958,31.5548,31.4466,31.4466,393370.0
2019-01-23 15:30:00,31.96,31.97,31.85,31.89,300729.0,31.4564,31.4663,31.3482,31.3875,300729.0
2019-01-23 15:40:00,31.9,31.91,31.82,31.83,606864.0,31.3974,31.4072,31.3186,31.3285,606864.0
2019-01-23 15:50:00,31.82,31.83,31.39,31.61,1851639.0,31.3186,31.3285,30.8954,31.1119,1851639.0
2019-01-24 09:30:00,34.26,34.35,33.4,33.5,2019566.0,33.7202,33.8088,32.8737,32.9722,2019566.0
2019-01-24 09:40:00,33.52,33.67,33.25,33.37,1176278.0,32.9918,33.1395,32.7261,32.8442,1176278.0
2019-01-24 09:50:00,33.37,33.56,33.27,33.47,551723.0,32.8442,33.0312,32.7458,32.9426,551723.0
2019-01-24 10:00:00,33.46,33.6,33.36,33.38,491797.0,32.9328,33.0706,32.8344,32.854,491797.0
2019-01-24 10:10:00,33.42,33.55,33.27,33.52,569934.0,32.8934,33.0214,32.7458,32.9918,569934.0
2019-01-24 10:20:00,33.53,33.7,33.46,33.57,590314.0,33.0017,33.169,32.9328,33.0411,590314.0
2019-01-24 10:30:00,33.54,33.62,33.4,33.58,450077.0,33.0115,33.0903,32.8737,33.0509,450077.0
2019-01-24 10:40:00,33.58,33.64,33.47,33.52,271245.0,33.0509,33.11,32.9426,32.9918,271245.0
2019-01-24 10:50:00,33.51,33.58,33.49,33.51,171124.0,32.982,33.0509,32.9623,32.982,171124.0
2019-01-24 11:00:00,33.49,33.62,33.47,33.58,387533.0,32.9623,33.0903,32.9426,33.0509,387533.0
2019-01-24 11:10:00,33.59,33.59,33.1,33.1,580908.0,33.0607,33.0607,32.5785,32.5785,580908.0
2019-01-24 11:20:00,33.11,33.18,33.0,33.16,460697.0,32.5883,32.6572,32.48,32.6375,460697.0
2019-01-24 11:30:00,33.14,33.33,33.11,33.31,266654.0,32.6178,32.8048,32.5883,32.7851,266654.0
2019-01-24 11:40:00,33.32,33.33,33.16,33.29,143940.0,32.795,32.8048,32.6375,32.7655,143940.0
2019-01-24 11:50:00,33.3,33.41,33.21,33.36,165483.0,32.7753,32.8836,32.6867,32.8344,165483.0
2019-01-24 12:00:00,33.36,33.4,33.36,33.37,107451.0,32.8344,32.8737,32.8344,32.8442,107451.0
2019-01-24 12:10:00,33.36,33.48,33.35,33.4,120682.0,32.8344,32.9525,32.8245,32.8737,120682.0
2019-01-24 12:20:00,33.41,33.49,33.36,33.38,89572.0,32.8836,32.9623,32.8344,32.854,89572.0
2019-01-24 12:30:00,33.38,33.41,33.25,33.27,91037.0,32.854,32.8836,32.7261,32.7458,91037.0
2019-01-24 12:40:00,33.27,33.29,33.11,33.23,269699.0,32.7458,32.7655,32.5883,32.7064,269699.0
2019-01-24 12:50:00,33.24,33.24,33.08,33.18,133584.0,32.7163,32.7163,32.5588,32.6572,133584.0
2019-01-24 13:00:00,33.18,33.21,32.94,32.98,240792.0,32.6572,32.6867,32.421,32.4603,240792.0
2019-01-24 13:10:00,32.98,32.99,32.83,32.96,273566.0,32.4603,32.4702,32.3127,32.4407,273566.0
2019-01-24 13:20:00,32.95,33.0,32.87,32.93,132797.0,32.4308,32.48,32.3521,32.4111,132797.0
2019-01-24 13:30:00,32.92,33.24,32.9,33.02,215597.0,32.4013,32.7163,32.3816,32.4997,215597.0
2019-01-24 13:40:00,33.03,33.08,32.88,33.01,241875.0,32.5096,32.5588,32.3619,32.4899,241875.0
2019-01-24 13:50:00,33.02,33.15,33.02,33.06,138448.0,32.4997,32.6277,32.4997,32.5391,138448.0
2019-01-24 14:00:00,33.06,33.1,33.02,33.08,121594.0,32.5391,32.5785,32.4997,32.5588,121594.0
2019-01-24 14:10:00,33.08,33.11,33.05,33.09,81661.0,32.5588,32.5883,32.5292,32.5686,81661.0
2019-01-24 14:20:00,33.1,33.25,33.09,33.23,149982.0,32.5785,32.7261,32.5686,32.7064,149982.0
2019-01-24 14:30:00,33.23,33.35,33.18,33.33,138729.0,32.7064,32.8245,32.6572,32.8048,138729.0
2019-01-24 14:40:00,33.33,33.34,33.25,33.28,128792.0,32.8048,32.8147,32.7261,32.7556,128792.0
2019-01-24 14:50:00,33.27,33.31,33.24,33.26,131500.0,32.7458,32.7851,32.7163,32.7359,131500.0
2019-01-24 15:00:00,33.27,33.36,33.25,33.35,476896.0,32.7458,32.8344,32.7261,32.8245,476896.0
2019-01-24 15:10:00,33.36,33.5,33.34,33.48,292080.0,32.8344,32.9722,32.8147,32.9525,292080.0
2019-01-24 15:20:00,33.48,33.53,33.43,33.49,217983.0,32.9525,33.0017,32.9033,32.9623,217983.0
2019-01-24 15:30:00,33.48,33.53,33.42,33.5,259828.0,32.9525,33.0017,32.8934,32.9722,259828.0
2019-01-24 15:40:00,33.51,33.53,33.48,33.52,265774.0,32.982,33.0017,32.9525,32.9918,265774.0
2019-01-24 15:50:00,33.52,33.68,33.52,33.66,940026.0,32.9918,33.1493,32.9918,33.1296,940026.0
2019-01-25 09:30:00,33.94,34.73,33.76,34.68,710897.0,33.4052,34.1828,33.2281,34.1336,710897.0
2019-01-25 09:40:00,34.66,35.06,34.66,34.98,774708.0,34.1139,34.5076,34.1139,34.4288,774708.0
2019-01-25 09:50:00,34.99,35.2,34.45,34.93,1569586.0,34.4387,34.6454,33.9072,34.3796,1569586.0
2019-01-25 10:00:00,34.93,35.17,34.91,35.06,594004.0,34.3796,34.6158,34.3599,34.5076,594004.0
2019-01-25 10:10:00,35.06,35.22,34.95,35.13,650830.0,34.5076,34.6651,34.3993,34.5765,650830.0
2019-01-25 10:20:00,35.15,35.17,34.85,34.99,492415.0,34.5962,34.6158,34.3009,34.4387,492415.0
2019-01-25 10:30:00,34.99,35.17,34.93,35.14,431091.0,34.4387,34.6158,34.3796,34.5863,431091.0
2019-01-25 10:40:00,35.14,35.31,35.12,35.26,781289.0,34.5863,34.7536,34.5666,34.7044,781289.0
2019-01-25 10:50:00,35.28,35.38,35.03,35.05,511745.0,34.7241,34.8225,34.478,34.4977,511745.0
2019-01-25 11:00:00,35.05,35.19,34.92,35.14,285369.0,34.4977,34.6355,34.3698,34.5863,285369.0
2019-01-25 11:10:00,35.14,35.23,34.95,34.97,336908.0,34.5863,34.6749,34.3993,34.419,336908.0
2019-01-25 11:20:00,34.98,35.11,34.93,35.05,309402.0,34.4288,34.5568,34.3796,34.4977,309402.0
2019-01-25 11:30:00,35.06,35.08,34.95,34.96,174416.0,34.5076,34.5273,34.3993,34.4092,174416.0
2019-01-25 11:40:00,34.97,35.0,34.85,34.92,217654.0,34.419,34.4485,34.3009,34.3698,217654.0
2019-01-25 11:50:00,34.92,34.92,34.68,34.73,246158.0,34.3698,34.3698,34.1336,34.1828,246158.0
2019-01-25 12:00:00,34.73,34.75,34.6,34.68,208784.0,34.1828,34.2025,34.0548,34.1336,208784.0
2019-01-25 12:10:00,34.68,34.87,34.66,34.83,181816.0,34.1336,34.3206,34.1139,34.2812,181816.0
2019-01-25 12:20:00,34.83,35.08,34.8,35.02,246483.0,34.2812,34.5273,34.2517,34.4682,246483.0
2019-01-25 12:30:00,35.02,35.2,34.96,35.13,235477.0,34.4682,34.6454,34.4092,34.5765,235477.0
2019-01-25 12:40:00,35.14,35.15,34.94,34.99,120839.0,34.5863,34.5962,34.3895,34.4387,120839.0
2019-01-25 12:50:00,34.99,35.25,34.91,35.19,256945.0,34.4387,34.6946,34.3599,34.6355,256945.0
2019-01-25 13:00:00,35.19,35.27,35.16,35.25,176209.0,34.6355,34.7143,34.606,34.6946,176209.0
2019-01-25 13:10:00,35.25,35.25,35.1,35.15,140250.0,34.6946,34.6946,34.5469,34.5962,140250.0
2019-01-25 13:20:00,35.16,35.24,35.11,35.23,208693.0,34.606,34.6847,34.5568,34.6749,208693.0
2019-01-25 13:30:00,35.23,35.38,35.21,35.33,276404.0,34.6749,34.8225,34.6552,34.7733,276404.0
2019-01-25 13:40:00,35.32,35.43,35.25,35.33,566715.0,34.7635,34.8717,34.6946,34.7733,566715.0
2019-01-25 13:50:00,35.33,35.36,35.24,35.34,131977.0,34.7733,34.8028,34.6847,34.7832,131977.0
2019-01-25 14:00:00,35.33,35.38,35.29,35.38,92269.0,34.7733,34.8225,34.734,34.8225,92269.0
2019-01-25 14:10:00,35.37,35.5,35.29,35.44,177347.0,34.8127,34.9406,34.734,34.8816,177347.0
2019-01-25 14:20:00,35.44,35.46,35.13,35.2,219452.0,34.8816,34.9013,34.5765,34.6454,219452.0
2019-01-25 14:30:00,35.2,35.28,35.16,35.26,153669.0,34.6454,34.7241,34.606,34.7044,153669.0
2019-01-25 14:40:00,35.26,35.28,35.2,35.23,134377.0,34.7044,34.7241,34.6454,34.6749,134377.0
2019-01-25 14:50:00,35.23,35.23,35.08,35.13,212712.0,34.6749,34.6749,34.5273,34.5765,212712.0
2019-01-25 15:00:00,35.12,35.2,35.1,35.18,133133.0,34.5666,34.6454,34.5469,34.6257,133133.0
2019-01-25 15:10:00,35.19,35.27,35.15,35.23,114208.0,34.6355,34.7143,34.5962,34.6749,114208.0
2019-01-25 15:20:00,35.23,35.27,35.08,35.09,217457.0,34.6749,34.7143,34.5273,34.5371,217457.0
2019-01-25 15:30:00,35.09,35.09,34.96,35.0,269597.0,34.5371,34.5371,34.4092,34.4485,269597.0
2019-01-25 15:40:00,35.01,35.11,34.98,35.07,313600.0,34.4584,34.5568,34.4288,34.5174,313600.0
2019-01-25 15:50:00,35.07,35.08,34.91,34.98,1153072.0,34.5174,34.5273,34.3599,34.4288,1153072.0
2019-01-28 09:30:00,34.52,35.14,34.5,35.08,518372.0,33.9761,34.5863,33.9564,34.5273,518372.0
2019-01-28 09:40:00,35.09,35.4,35.07,35.27,360425.0,34.5371,34.8422,34.5174,34.7143,360425.0
2019-01-28 09:50:00,35.27,35.38,35.14,35.29,286989.0,34.7143,34.8225,34.5863,34.734,286989.0
2019-01-28 10:00:00,35.3,35.67,35.26,35.64,379171.0,34.7438,35.108,34.7044,35.0784,379171.0
2019-01-28 10:10:00,35.63,35.85,35.56,35.85,349931.0,35.0686,35.2851,34.9997,35.2851,349931.0
2019-01-28 10:20:00,35.85,36.07,35.82,35.94,568352.0,35.2851,35.5017,35.2556,35.3737,568352.0
2019-01-28 10:30:00,35.93,36.1,35.89,36.04,309100.0,35.3639,35.5312,35.3245,35.4721,309100.0
2019-01-28 10:40:00,36.04,36.28,36.03,36.18,305787.0,35.4721,35.7084,35.4623,35.6099,305787.0
2019-01-28 10:50:00,36.18,36.4,36.18,36.19,736730.0,35.6099,35.8265,35.6099,35.6198,736730.0
2019-01-28 11:00:00,36.18,36.35,36.05,36.34,377254.0,35.6099,35.7772,35.482,35.7674,377254.0
2019-01-28 11:10:00,36.34,36.41,36.27,36.36,266967.0,35.7674,35.8363,35.6985,35.7871,266967.0
2019-01-28 11:20:00,36.37,36.45,36.26,36.39,209928.0,35.7969,35.8757,35.6887,35.8166,209928.0
2019-01-28 11:30:00,36.4,36.47,36.23,36.27,262109.0,35.8265,35.8954,35.6591,35.6985,262109.0
2019-01-28 11:40:00,36.27,36.28,35.97,36.0,290904.0,35.6985,35.7084,35.4032,35.4328,290904.0
2019-01-28 11:50:00,35.99,36.01,35.86,35.87,196345.0,35.4229,35.4426,35.295,35.3048,196345.0
2019-01-28 12:00:00,35.87,35.99,35.84,35.94,241560.0,35.3048,35.4229,35.2753,35.3737,241560.0
2019-01-28 12:10:00,35.95,36.05,35.88,36.01,601840.0,35.3836,35.482,35.3147,35.4426,601840.0
2019-01-28 12:20:00,36.01,36.37,36.01,36.36,632596.0,35.4426,35.7969,35.4426,35.7871,632596.0
2019-01-28 12:30:00,36.37,36.41,36.15,36.24,376562.0,35.7969,35.8363,35.5804,35.669,376562.0
2019-01-28 12:40:00,36.25,36.39,36.2,36.32,216220.0,35.6788,35.8166,35.6296,35.7477,216220.0
2019-01-28 12:50:00,36.33,36.36,36.24,36.24,206021.0,35.7576,35.7871,35.669,35.669,206021.0
2019-01-28 13:00:00,36.23,36.33,36.18,36.32,274475.0,35.6591,35.7576,35.6099,35.7477,274475.0
2019-01-28 13:10:00,36.33,36.37,36.24,36.34,113434.0,35.7576,35.7969,35.669,35.7674,113434.0
2019-01-28 13:20:00,36.34,36.4,36.21,36.25,122359.0,35.7674,35.8265,35.6395,35.6788,122359.0
2019-01-28 13:30:00,36.25,36.4,36.22,36.4,105792.0,35.6788,35.8265,35.6493,35.8265,105792.0
2019-01-28 13:40:00,36.39,36.5,36.36,36.5,218371.0,35.8166,35.9249,35.7871,35.9249,218371.0
2019-01-28 13:50:00,36.5,36.54,36.47,36.52,184924.0,35.9249,35.9643,35.8954,35.9446,184924.0
2019-01-28 14:00:00,36.52,36.55,36.42,36.45,218898.0,35.9446,35.9741,35.8461,35.8757,218898.0
2019-01-28 14:10:00,36.45,36.53,36.37,36.41,238185.0,35.8757,35.9544,35.7969,35.8363,238185.0
2019-01-28 14:20:00,36.41,36.49,36.32,36.38,220800.0,35.8363,35.915,35.7477,35.8068,220800.0
2019-01-28 14:30:00,36.38,36.46,36.37,36.45,190832.0,35.8068,35.8855,35.7969,35.8757,190832.0
2019-01-28 14:40:00,36.46,36.46,36.34,36.46,221102.0,35.8855,35.8855,35.7674,35.8855,221102.0
2019-01-28 14:50:00,36.46,36.56,36.44,36.45,439403.0,35.8855,35.9839,35.8658,35.8757,439403.0
2019-01-28 15:00:00,36.44,36.49,36.31,36.39,175156.0,35.8658,35.915,35.7379,35.8166,175156.0
2019-01-28 15:10:00,36.39,36.42,36.3,36.41,156535.0,35.8166,35.8461,35.728,35.8363,156535.0
2019-01-28 15:20:00,36.41,36.46,36.4,36.44,153379.0,35.8363,35.8855,35.8265,35.8658,153379.0
2019-01-28 15:30:00,36.45,36.52,36.43,36.45,337351.0,35.8757,35.9446,35.856,35.8757,337351.0
2019-01-28 15:40:00,36.45,36.46,36.4,36.43,306499.0,35.8757,35.8855,35.8265,35.856,306499.0
2019-01-28 15:50:00,36.43,36.62,36.39,36.59,1517221.0,35.856,36.043,35.8166,36.0135,1517221.0
2019-01-29 09:30:00,36.76,37.08,36.67,36.85,632666.0,36.1808,36.4957,36.0922,36.2694,632666.0
2019-01-29 09:40:00,36.85,36.94,36.72,36.76,479081.0,36.2694,36.358,36.1414,36.1808,479081.0
2019-01-29 09:50:00,36.77,36.8,36.58,36.69,287178.0,36.1906,36.2202,36.0036,36.1119,287178.0
2019-01-29 10:00:00,36.69,36.76,36.47,36.48,370656.0,36.1119,36.1808,35.8954,35.9052,370656.0
2019-01-29 10:10:00,36.48,36.72,36.45,36.71,198006.0,35.9052,36.1414,35.8757,36.1316,198006.0
2019-01-29 10:20:00,36.72,36.79,36.65,36.73,355361.0,36.1414,36.2103,36.0725,36.1513,355361.0
2019-01-29 10:30:00,36.73,36.74,36.57,36.63,178258.0,36.1513,36.1611,35.9938,36.0528,178258.0
2019-01-29 10:40:00,36.63,36.65,36.44,36.49,178486.0,36.0528,36.0725,35.8658,35.915,178486.0
2019-01-29 10:50:00,36.5,36.5,36.32,36.32,170076.0,35.9249,35.9249,35.7477,35.7477,170076.0
2019-01-29 11:00:00,36.32,36.44,36.17,36.37,178426.0,35.7477,35.8658,35.6001,35.7969,178426.0
2019-01-29 11:10:00,36.37,36.4,36.08,36.27,336597.0,35.7969,35.8265,35.5115,35.6985,336597.0
2019-01-29 11:20:00,36.27,36.31,36.07,36.22,231813.0,35.6985,35.7379,35.5017,35.6493,231813.0
2019-01-29 11:30:00,36.23,36.42,36.22,36.32,136877.0,35.6591,35.8461,35.6493,35.7477,136877.0
2019-01-29 11:40:00,36.32,36.33,36.18,36.3,152243.0,35.7477,35.7576,35.6099,35.728,152243.0
2019-01-29 11:50:00,36.3,36.5,36.29,36.43,106257.0,35.728,35.9249,35.7182,35.856,106257.0
2019-01-29 12:00:00,36.44,36.46,36.32,36.43,159238.0,35.8658,35.8855,35.7477,35.856,159238.0
2019-01-29 12:10:00,36.44,36.52,36.38,36.44,257609.0,35.8658,35.9446,35.8068,35.8658,257609.0
2019-01-29 12:20:00,36.43,36.63,36.43,36.54,367001.0,35.856,36.0528,35.856,35.9643,367001.0
2019-01-29 12:30:00,36.55,36.6,36.47,36.57,77665.0,35.9741,36.0233,35.8954,35.9938,77665.0
2019-01-29 12:40:00,36.56,36.6,36.49,36.57,98355.0,35.9839,36.0233,35.915,35.9938,98355.0
2019-01-29 12:50:00,36.57,36.63,36.5,36.52,90238.0,35.9938,36.0528,35.9249,35.9446,90238.0
2019-01-29 13:00:00,36.52,36.6,36.47,36.57,84232.0,35.9446,36.0233,35.8954,35.9938,84232.0
2019-01-29 13:10:00,36.57,36.69,36.57,36.67,132453.0,35.9938,36.1119,35.9938,36.0922,132453.0
2019-01-29 13:20:00,36.66,36.72,36.55,36.61,138734.0,36.0824,36.1414,35.9741,36.0332,138734.0
2019-01-29 13:30:00,36.62,36.65,36.53,36.62,123192.0,36.043,36.0725,35.9544,36.043,123192.0
2019-01-29 13:40:00,36.62,36.62,36.47,36.47,114838.0,36.043,36.043,35.8954,35.8954,114838.0
2019-01-29 13:50:00,36.47,36.59,36.46,36.57,60095.0,35.8954,36.0135,35.8855,35.9938,60095.0
2019-01-29 14:00:00,36.57,36.57,36.5,36.54,87398.0,35.9938,35.9938,35.9249,35.9643,87398.0
2019-01-29 14:10:00,36.53,36.56,36.52,36.55,55892.0,35.9544,35.9839,35.9446,35.9741,55892.0
2019-01-29 14:20:00,36.55,36.56,36.49,36.54,77019.0,35.9741,35.9839,35.915,35.9643,77019.0
2019-01-29 14:30:00,36.55,36.55,36.49,36.51,85497.0,35.9741,35.9741,35.915,35.9347,85497.0
2019-01-29 14:40:00,36.5,36.51,36.44,36.46,89345.0,35.9249,35.9347,35.8658,35.8855,89345.0
2019-01-29 14:50:00,36.46,36.53,36.45,36.52,292330.0,35.8855,35.9544,35.8757,35.9446,292330.0
2019-01-29 15:00:00,36.52,36.53,36.47,36.5,68539.0,35.9446,35.9544,35.8954,35.9249,68539.0
2019-01-29 15:10:00,36.5,36.54,36.48,36.49,108942.0,35.9249,35.9643,35.9052,35.915,108942.0
2019-01-29 15:20:00,36.48,36.54,36.48,36.5,122589.0,35.9052,35.9643,35.9052,35.9249,122589.0
2019-01-29 15:30:00,36.5,36.55,36.41,36.47,192057.0,35.9249,35.9741,35.8363,35.8954,192057.0
2019-01-29 15:40:00,36.48,36.51,36.33,36.34,268199.0,35.9052,35.9347,35.7576,35.7674,268199.0
2019-01-29 15:50:00,36.34,36.35,36.21,36.29,656892.0,35.7674,35.7772,35.6395,35.7182,656892.0
2019-01-30 09:30:00,36.43,36.68,36.35,36.56,258165.0,35.856,36.1021,35.7772,35.9839,258165.0
2019-01-30 09:40:00,36.56,36.61,36.43,36.47,127160.0,35.9839,36.0332,35.856,35.8954,127160.0
2019-01-30 09:50:00,36.46,36.48,36.21,36.22,165499.0,35.8855,35.9052,35.6395,35.6493,165499.0
2019-01-30 10:00:00,36.22,36.33,36.17,36.33,141809.0,35.6493,35.7576,35.6001,35.7576,141809.0
2019-01-30 10:10:00,36.34,36.48,36.28,36.36,194807.0,35.7674,35.9052,35.7084,35.7871,194807.0
2019-01-30 10:20:00,36.36,36.49,36.35,36.44,222584.0,35.7871,35.915,35.7772,35.8658,222584.0
2019-01-30 10:30:00,36.44,36.49,36.36,36.37,123964.0,35.8658,35.915,35.7871,35.7969,123964.0
2019-01-30 10:40:00,36.38,36.38,36.26,36.3,201544.0,35.8068,35.8068,35.6887,35.728,201544.0
2019-01-30 10:50:00,36.3,36.44,36.27,36.43,162335.0,35.728,35.8658,35.6985,35.856,162335.0
2019-01-30 11:00:00,36.44,36.55,36.4,36.48,218589.0,35.8658,35.9741,35.8265,35.9052,218589.0
2019-01-30 11:10:00,36.48,36.49,36.36,36.37,247426.0,35.9052,35.915,35.7871,35.7969,247426.0
2019-01-30 11:20:00,36.37,36.44,36.28,36.31,159735.0,35.7969,35.8658,35.7084,35.7379,159735.0
2019-01-30 11:30:00,36.32,36.33,36.25,36.33,96984.0,35.7477,35.7576,35.6788,35.7576,96984.0
2019-01-30 11:40:00,36.33,36.37,36.28,36.37,183458.0,35.7576,35.7969,35.7084,35.7969,183458.0
2019-01-30 11:50:00,36.36,36.41,36.32,36.36,175233.0,35.7871,35.8363,35.7477,35.7871,175233.0
2019-01-30 12:00:00,36.35,36.44,36.34,36.38,54928.0,35.7772,35.8658,35.7674,35.8068,54928.0
2019-01-30 12:10:00,36.38,36.48,36.37,36.45,114415.0,35.8068,35.9052,35.7969,35.8757,114415.0
2019-01-30 12:20:00,36.45,36.51,36.41,36.41,138260.0,35.8757,35.9347,35.8363,35.8363,138260.0
2019-01-30 12:30:00,36.42,36.45,36.35,36.37,69180.0,35.8461,35.8757,35.7772,35.7969,69180.0
2019-01-30 12:40:00,36.37,36.43,36.32,36.36,72082.0,35.7969,35.856,35.7477,35.7871,72082.0
2019-01-30 12:50:00,36.36,36.4,36.3,36.38,137480.0,35.7871,35.8265,35.728,35.8068,137480.0
2019-01-30 13:00:00,36.38,36.41,36.33,36.41,46190.0,35.8068,35.8363,35.7576,35.8363,46190.0
2019-01-30 13:10:00,36.41,36.51,36.4,36.45,242958.0,35.8363,35.9347,35.8265,35.8757,242958.0
2019-01-30 13:20:00,36.45,36.45,36.34,36.39,64785.0,35.8757,35.8757,35.7674,35.8166,64785.0
2019-01-30 13:30:00,36.39,36.44,36.38,36.41,36098.0,35.8166,35.8658,35.8068,35.8363,36098.0
2019-01-30 13:40:00,36.42,36.45,36.35,36.39,46798.0,35.8461,35.8757,35.7772,35.8166,46798.0
2019-01-30 13:50:00,36.38,36.41,36.35,36.37,52916.0,35.8068,35.8363,35.7772,35.7969,52916.0
2019-01-30 14:00:00,36.37,36.63,36.36,36.48,359200.0,35.7969,36.0528,35.7871,35.9052,359200.0
2019-01-30 14:10:00,36.48,36.62,36.47,36.59,278958.0,35.9052,36.043,35.8954,36.0135,278958.0
2019-01-30 14:20:00,36.58,36.62,36.45,36.47,336775.0,36.0036,36.043,35.8757,35.8954,336775.0
2019-01-30 14:30:00,36.46,36.62,36.43,36.57,125124.0,35.8855,36.043,35.856,35.9938,125124.0
2019-01-30 14:40:00,36.58,36.61,36.53,36.57,98297.0,36.0036,36.0332,35.9544,35.9938,98297.0
2019-01-30 14:50:00,36.57,36.61,36.5,36.56,274070.0,35.9938,36.0332,35.9249,35.9839,274070.0
2019-01-30 15:00:00,36.57,36.65,36.43,36.43,147090.0,35.9938,36.0725,35.856,35.856,147090.0
2019-01-30 15:10:00,36.42,36.43,36.29,36.34,179517.0,35.8461,35.856,35.7182,35.7674,179517.0
2019-01-30 15:20:00,36.35,36.45,36.35,36.37,148017.0,35.7772,35.8757,35.7772,35.7969,148017.0
2019-01-30 15:30:00,36.36,36.38,36.29,36.32,127855.0,35.7871,35.8068,35.7182,35.7477,127855.0
2019-01-30 15:40:00,36.32,36.44,36.27,36.37,212580.0,35.7477,35.8658,35.6985,35.7969,212580.0
2019-01-30 15:50:00,36.37,36.38,36.26,36.34,381899.0,35.7969,35.8068,35.6887,35.7674,381899.0
2019-01-31 09:30:00,36.31,36.55,36.26,36.52,320186.0,35.7379,35.9741,35.6887,35.9446,320186.0
2019-01-31 09:40:00,36.53,36.55,36.25,36.48,212404.0,35.9544,35.9741,35.6788,35.9052,212404.0
2019-01-31 09:50:00,36.47,36.5,36.36,36.45,191784.0,35.8954,35.9249,35.7871,35.8757,191784.0
2019-01-31 10:00:00,36.45,36.55,36.38,36.4,269254.0,35.8757,35.9741,35.8068,35.8265,269254.0
2019-01-31 10:10:00,36.4,36.47,36.33,36.41,164811.0,35.8265,35.8954,35.7576,35.8363,164811.0
2019-01-31 10:20:00,36.4,36.48,36.33,36.4,222334.0,35.8265,35.9052,35.7576,35.8265,222334.0
2019-01-31 10:30:00,36.4,36.47,36.4,36.41,91622.0,35.8265,35.8954,35.8265,35.8363,91622.0
2019-01-31 10:40:00,36.41,36.43,36.36,36.38,92657.0,35.8363,35.856,35.7871,35.8068,92657.0
2019-01-31 10:50:00,36.37,36.39,36.24,36.28,180778.0,35.7969,35.8166,35.669,35.7084,180778.0
2019-01-31 11:00:00,36.29,36.34,36.24,36.24,102626.0,35.7182,35.7674,35.669,35.669,102626.0
2019-01-31 11:10:00,36.25,36.32,36.24,36.32,139746.0,35.6788,35.7477,35.669,35.7477,139746.0
2019-01-31 11:20:00,36.32,36.32,36.21,36.25,175538.0,35.7477,35.7477,35.6395,35.6788,175538.0
2019-01-31 11:30:00,36.25,36.31,36.24,36.28,131453.0,35.6788,35.7379,35.669,35.7084,131453.0
2019-01-31 11:40:00,36.28,36.35,36.24,36.34,113980.0,35.7084,35.7772,35.669,35.7674,113980.0
2019-01-31 11:50:00,36.34,36.42,36.29,36.39,97628.0,35.7674,35.8461,35.7182,35.8166,97628.0
2019-01-31 12:00:00,36.39,36.4,36.26,36.27,82758.0,35.8166,35.8265,35.6887,35.6985,82758.0
2019-01-31 12:10:00,36.27,36.29,36.23,36.24,117467.0,35.6985,35.7182,35.6591,35.669,117467.0
2019-01-31 12:20:00,36.25,36.28,36.18,36.2,109007.0,35.6788,35.7084,35.6099,35.6296,109007.0
2019-01-31 12:30:00,36.21,36.23,36.15,36.16,93101.0,35.6395,35.6591,35.5804,35.5902,93101.0
2019-01-31 12:40:00,36.16,36.2,36.04,36.07,127715.0,35.5902,35.6296,35.4721,35.5017,127715.0
2019-01-31 12:50:00,36.07,36.1,35.98,35.99,91233.0,35.5017,35.5312,35.4131,35.4229,91233.0
2019-01-31 13:00:00,35.99,35.99,35.9,35.9,140377.0,35.4229,35.4229,35.3343,35.3343,140377.0
2019-01-31 13:10:00,35.91,35.91,35.81,35.82,93373.0,35.3442,35.3442,35.2458,35.2556,93373.0
2019-01-31 13:20:00,35.81,35.82,35.73,35.75,89465.0,35.2458,35.2556,35.167,35.1867,89465.0
2019-01-31 13:30:00,35.75,35.88,35.69,35.88,155801.0,35.1867,35.3147,35.1276,35.3147,155801.0
2019-01-31 13:40:00,35.88,35.96,35.84,35.84,190734.0,35.3147,35.3934,35.2753,35.2753,190734.0
2019-01-31 13:50:00,35.84,35.92,35.84,35.88,64405.0,35.2753,35.354,35.2753,35.3147,64405.0
2019-01-31 14:00:00,35.88,35.89,35.83,35.86,99690.0,35.3147,35.3245,35.2654,35.295,99690.0
2019-01-31 14:10:00,35.87,35.88,35.77,35.8,87110.0,35.3048,35.3147,35.2064,35.2359,87110.0
2019-01-31 14:20:00,35.8,35.85,35.72,35.73,207973.0,35.2359,35.2851,35.1572,35.167,207973.0
2019-01-31 14:30:00,35.72,35.77,35.71,35.75,95149.0,35.1572,35.2064,35.1473,35.1867,95149.0
2019-01-31 14:40:00,35.75,35.84,35.75,35.83,142959.0,35.1867,35.2753,35.1867,35.2654,142959.0
2019-01-31 14:50:00,35.83,35.86,35.8,35.84,77910.0,35.2654,35.295,35.2359,35.2753,77910.0
2019-01-31 15:00:00,35.85,35.85,35.63,35.63,204044.0,35.2851,35.2851,35.0686,35.0686,204044.0
2019-01-31 15:10:00,35.62,35.63,35.55,35.58,126652.0,35.0588,35.0686,34.9899,35.0194,126652.0
2019-01-31 15:20:00,35.59,35.65,35.57,35.62,87631.0,35.0292,35.0883,35.0095,35.0588,87631.0
2019-01-31 15:30:00,35.61,35.72,35.59,35.71,144493.0,35.0489,35.1572,35.0292,35.1473,144493.0
2019-01-31 15:40:00,35.72,35.72,35.62,35.62,186165.0,35.1572,35.1572,35.0588,35.0588,186165.0
2019-01-31 15:50:00,35.63,35.81,35.62,35.77,488746.0,35.0686,35.2458,35.0588,35.2064,488746.0
2019-02-01 09:30:00,35.77,36.3,35.77,36.21,282875.0,35.2064,35.728,35.2064,35.6395,282875.0
2019-02-01 09:40:00,36.21,36.26,36.04,36.11,266537.0,35.6395,35.6887,35.4721,35.541,266537.0
2019-02-01 09:50:00,36.11,36.15,35.84,35.84,159146.0,35.541,35.5804,35.2753,35.2753,159146.0
2019-02-01 10:00:00,35.83,36.18,35.83,36.18,267439.0,35.2654,35.6099,35.2654,35.6099,267439.0
2019-02-01 10:10:00,36.18,36.25,36.09,36.1,234807.0,35.6099,35.6788,35.5213,35.5312,234807.0
2019-02-01 10:20:00,36.09,36.45,36.06,36.28,502457.0,35.5213,35.8757,35.4918,35.7084,502457.0
2019-02-01 10:30:00,36.29,36.53,36.26,36.49,288836.0,35.7182,35.9544,35.6887,35.915,288836.0
2019-02-01 10:40:00,36.5,36.53,36.37,36.4,178568.0,35.9249,35.9544,35.7969,35.8265,178568.0
2019-02-01 10:50:00,36.4,36.45,36.27,36.27,143657.0,35.8265,35.8757,35.6985,35.6985,143657.0
2019-02-01 11:00:00,36.25,36.34,36.17,36.33,174075.0,35.6788,35.7674,35.6001,35.7576,174075.0
2019-02-01 11:10:00,36.34,36.47,36.31,36.46,109994.0,35.7674,35.8954,35.7379,35.8855,109994.0
2019-02-01 11:20:00,36.45,36.55,36.44,36.5,156725.0,35.8757,35.9741,35.8658,35.9249,156725.0
2019-02-01 11:30:00,36.5,36.52,36.42,36.46,109396.0,35.9249,35.9446,35.8461,35.8855,109396.0
2019-02-01 11:40:00,36.47,36.59,36.47,36.54,95034.0,35.8954,36.0135,35.8954,35.9643,95034.0
2019-02-01 11:50:00,36.54,36.57,36.48,36.55,68146.0,35.9643,35.9938,35.9052,35.9741,68146.0
2019-02-01 12:00:00,36.54,36.56,36.49,36.49,67890.0,35.9643,35.9839,35.915,35.915,67890.0
2019-02-01 12:10:00,36.49,36.53,36.44,36.45,82290.0,35.915,35.9544,35.8658,35.8757,82290.0
2019-02-01 12:20:00,36.46,36.46,36.35,36.38,71074.0,35.8855,35.8855,35.7772,35.8068,71074.0
2019-02-01 12:30:00,36.38,36.38,36.32,36.32,105341.0,35.8068,35.8068,35.7477,35.7477,105341.0
2019-02-01 12:40:00,36.32,36.43,36.31,36.43,57096.0,35.7477,35.856,35.7379,35.856,57096.0
2019-02-01 12:50:00,36.43,36.44,36.37,36.39,53615.0,35.856,35.8658,35.7969,35.8166,53615.0
2019-02-01 13:00:00,36.39,36.4,36.33,36.35,77449.0,35.8166,35.8265,35.7576,35.7772,77449.0
2019-02-01 13:10:00,36.35,36.35,36.27,36.31,101148.0,35.7772,35.7772,35.6985,35.7379,101148.0
2019-02-01 13:20:00,36.31,36.35,36.27,36.34,47449.0,35.7379,35.7772,35.6985,35.7674,47449.0
2019-02-01 13:30:00,36.33,36.37,36.31,36.31,49628.0,35.7576,35.7969,35.7379,35.7379,49628.0
2019-02-01 13:40:00,36.32,36.34,36.25,36.33,67435.0,35.7477,35.7674,35.6788,35.7576,67435.0
2019-02-01 13:50:00,36.32,36.36,36.31,36.35,45734.0,35.7477,35.7871,35.7379,35.7772,45734.0
2019-02-01 14:00:00,36.35,36.35,36.24,36.25,74526.0,35.7772,35.7772,35.669,35.6788,74526.0
2019-02-01 14:10:00,36.25,36.28,36.19,36.2,121326.0,35.6788,35.7084,35.6198,35.6296,121326.0
2019-02-01 14:20:00,36.19,36.22,36.15,36.22,64223.0,35.6198,35.6493,35.5804,35.6493,64223.0
2019-02-01 14:30:00,36.21,36.26,36.19,36.22,59989.0,35.6395,35.6887,35.6198,35.6493,59989.0
2019-02-01 14:40:00,36.22,36.25,36.19,36.2,71939.0,35.6493,35.6788,35.6198,35.6296,71939.0
2019-02-01 14:50:00,36.2,36.22,36.12,36.14,91420.0,35.6296,35.6493,35.5509,35.5706,91420.0
2019-02-01 15:00:00,36.14,36.15,36.07,36.09,100062.0,35.5706,35.5804,35.5017,35.5213,100062.0
2019-02-01 15:10:00,36.09,36.1,35.96,35.97,160945.0,35.5213,35.5312,35.3934,35.4032,160945.0
2019-02-01 15:20:00,35.98,36.07,35.98,36.06,259911.0,35.4131,35.5017,35.4131,35.4918,259911.0
2019-02-01 15:30:00,36.06,36.16,36.06,36.14,166732.0,35.4918,35.5902,35.4918,35.5706,166732.0
2019-02-01 15:40:00,36.13,36.23,36.06,36.17,250045.0,35.5607,35.6591,35.4918,35.6001,250045.0
2019-02-01 15:50:00,36.18,36.19,36.1,36.1,419966.0,35.6099,35.6198,35.5312,35.5312,419966.0
2019-02-04 09:30:00,36.16,36.33,36.12,36.32,187423.0,35.5902,35.7576,35.5509,35.7477,187423.0
2019-02-04 09:40:00,36.32,36.65,36.32,36.64,169982.0,35.7477,36.0725,35.7477,36.0627,169982.0
2019-02-04 09:50:00,36.64,36.73,36.59,36.66,138936.0,36.0627,36.1513,36.0135,36.0824,138936.0
2019-02-04 10:00:00,36.66,36.67,36.53,36.61,99551.0,36.0824,36.0922,35.9544,36.0332,99551.0
2019-02-04 10:10:00,36.61,36.67,36.55,36.55,95092.0,36.0332,36.0922,35.9741,35.9741,95092.0
2019-02-04 10:20:00,36.55,36.61,36.46,36.51,176244.0,35.9741,36.0332,35.8855,35.9347,176244.0
2019-02-04 10:30:00,36.5,36.72,36.5,36.7,134522.0,35.9249,36.1414,35.9249,36.1217,134522.0
2019-02-04 10:40:00,36.7,36.77,36.68,36.71,92859.0,36.1217,36.1906,36.1021,36.1316,92859.0
2019-02-04 10:50:00,36.7,36.71,36.62,36.63,130128.0,36.1217,36.1316,36.043,36.0528,130128.0
2019-02-04 11:00:00,36.63,36.74,36.62,36.66,94361.0,36.0528,36.1611,36.043,36.0824,94361.0
2019-02-04 11:10:00,36.67,36.67,36.56,36.57,79475.0,36.0922,36.0922,35.9839,35.9938,79475.0
2019-02-04 11:20:00,36.57,36.57,36.47,36.54,101890.0,35.9938,35.9938,35.8954,35.9643,101890.0
2019-02-04 11:30:00,36.54,36.61,36.52,36.56,84626.0,35.9643,36.0332,35.9446,35.9839,84626.0
2019-02-04 11:40:00,36.57,36.63,36.56,36.63,51316.0,35.9938,36.0528,35.9839,36.0528,51316.0
2019-02-04 11:50:00,36.63,36.68,36.56,36.58,73318.0,36.0528,36.1021,35.9839,36.0036,73318.0
2019-02-04 12:00:00,36.59,36.61,36.54,36.59,30918.0,36.0135,36.0332,35.9643,36.0135,30918.0
2019-02-04 12:10:00,36.59,36.62,36.58,36.61,41996.0,36.0135,36.043,36.0036,36.0332,41996.0
2019-02-04 12:20:00,36.62,36.69,36.61,36.62,183582.0,36.043,36.1119,36.0332,36.043,183582.0
2019-02-04 12:30:00,36.61,36.62,36.57,36.59,68086.0,36.0332,36.043,35.9938,36.0135,68086.0
2019-02-04 12:40:00,36.59,36.61,36.56,36.57,44288.0,36.0135,36.0332,35.9839,35.9938,44288.0
2019-02-04 12:50:00,36.57,36.63,36.57,36.59,53176.0,35.9938,36.0528,35.9938,36.0135,53176.0
2019-02-04 13:00:00,36.59,36.6,36.56,36.59,44781.0,36.0135,36.0233,35.9839,36.0135,44781.0
2019-02-04 13:10:00,36.58,36.72,36.53,36.69,232526.0,36.0036,36.1414,35.9544,36.1119,232526.0
2019-02-04 13:20:00,36.69,36.7,36.56,36.57,91631.0,36.1119,36.1217,35.9839,35.9938,91631.0
2019-02-04 13:30:00,36.58,36.62,36.57,36.62,46840.0,36.0036,36.043,35.9938,36.043,46840.0
2019-02-04 13:40:00,36.61,36.73,36.59,36.72,220193.0,36.0332,36.1513,36.0135,36.1414,220193.0
2019-02-04 13:50:00,36.72,36.78,36.71,36.74,76827.0,36.1414,36.2005,36.1316,36.1611,76827.0
2019-02-04 14:00:00,36.74,36.78,36.71,36.78,36210.0,36.1611,36.2005,36.1316,36.2005,36210.0
2019-02-04 14:10:00,36.78,36.79,36.74,36.75,46828.0,36.2005,36.2103,36.1611,36.1709,46828.0
2019-02-04 14:20:00,36.74,36.76,36.72,36.73,51116.0,36.1611,36.1808,36.1414,36.1513,51116.0
2019-02-04 14:30:00,36.73,36.75,36.71,36.73,51292.0,36.1513,36.1709,36.1316,36.1513,51292.0
2019-02-04 14:40:00,36.73,36.75,36.7,36.73,54999.0,36.1513,36.1709,36.1217,36.1513,54999.0
2019-02-04 14:50:00,36.73,36.79,36.73,36.78,73106.0,36.1513,36.2103,36.1513,36.2005,73106.0
2019-02-04 15:00:00,36.78,36.8,36.76,36.79,97762.0,36.2005,36.2202,36.1808,36.2103,97762.0
2019-02-04 15:10:00,36.8,36.81,36.68,36.7,111470.0,36.2202,36.23,36.1021,36.1217,111470.0
2019-02-04 15:20:00,36.7,36.75,36.69,36.74,71508.0,36.1217,36.1709,36.1119,36.1611,71508.0
2019-02-04 15:30:00,36.73,36.74,36.68,36.68,95677.0,36.1513,36.1611,36.1021,36.1021,95677.0
2019-02-04 15:40:00,36.68,36.69,36.58,36.64,274077.0,36.1021,36.1119,36.0036,36.0627,274077.0
2019-02-04 15:50:00,36.65,36.81,36.64,36.78,389359.0,36.0725,36.23,36.0627,36.2005,389359.0
2019-02-05 09:30:00,36.85,37.12,36.79,36.85,367255.0,36.3676,36.634,36.3084,36.3676,367255.0
2019-02-05 09:40:00,36.86,36.88,36.7,36.78,217005.0,36.3775,36.3972,36.2195,36.2985,217005.0
2019-02-05 09:50:00,36.78,36.96,36.71,36.92,223469.0,36.2985,36.4761,36.2294,36.4367,223469.0
2019-02-05 10:00:00,36.91,36.99,36.86,36.9,130925.0,36.4268,36.5057,36.3775,36.4169,130925.0
2019-02-05 10:10:00,36.91,37.02,36.8,36.99,100867.0,36.4268,36.5354,36.3182,36.5057,100867.0
2019-02-05 10:20:00,37.0,37.21,36.99,37.11,378818.0,36.5156,36.7229,36.5057,36.6242,378818.0
2019-02-05 10:30:00,37.11,37.18,36.97,37.13,240833.0,36.6242,36.6933,36.486,36.6439,240833.0
2019-02-05 10:40:00,37.13,37.23,37.04,37.08,340447.0,36.6439,36.7426,36.5551,36.5946,340447.0
2019-02-05 10:50:00,37.08,37.17,37.07,37.09,88226.0,36.5946,36.6834,36.5847,36.6044,88226.0
2019-02-05 11:00:00,37.1,37.18,37.04,37.04,152914.0,36.6143,36.6933,36.5551,36.5551,152914.0
2019-02-05 11:10:00,37.04,37.04,36.93,36.97,120296.0,36.5551,36.5551,36.4465,36.486,120296.0
2019-02-05 11:20:00,36.96,37.04,36.92,36.94,290119.0,36.4761,36.5551,36.4367,36.4564,290119.0
2019-02-05 11:30:00,36.94,37.02,36.9,36.98,178412.0,36.4564,36.5354,36.4169,36.4959,178412.0
2019-02-05 11:40:00,36.98,37.06,36.88,36.89,136453.0,36.4959,36.5748,36.3972,36.4071,136453.0
2019-02-05 11:50:00,36.89,37.06,36.88,36.98,69131.0,36.4071,36.5748,36.3972,36.4959,69131.0
2019-02-05 12:00:00,36.98,37.0,36.85,36.87,58825.0,36.4959,36.5156,36.3676,36.3873,58825.0
2019-02-05 12:10:00,36.86,36.93,36.82,36.83,82751.0,36.3775,36.4465,36.338,36.3478,82751.0
2019-02-05 12:20:00,36.83,36.87,36.8,36.84,69129.0,36.3478,36.3873,36.3182,36.3577,69129.0
2019-02-05 12:30:00,36.85,36.88,36.81,36.87,83865.0,36.3676,36.3972,36.3281,36.3873,83865.0
2019-02-05 12:40:00,36.88,36.89,36.83,36.85,91322.0,36.3972,36.4071,36.3478,36.3676,91322.0
2019-02-05 12:50:00,36.84,36.87,36.74,36.74,95512.0,36.3577,36.3873,36.259,36.259,95512.0
2019-02-05 13:00:00,36.74,36.81,36.74,36.79,61510.0,36.259,36.3281,36.259,36.3084,61510.0
2019-02-05 13:10:00,36.78,36.87,36.78,36.86,52656.0,36.2985,36.3873,36.2985,36.3775,52656.0
2019-02-05 13:20:00,36.87,36.97,36.86,36.96,68632.0,36.3873,36.486,36.3775,36.4761,68632.0
2019-02-05 13:30:00,36.96,36.96,36.89,36.93,42761.0,36.4761,36.4761,36.4071,36.4465,42761.0
2019-02-05 13:40:00,36.93,36.99,36.92,36.98,46461.0,36.4465,36.5057,36.4367,36.4959,46461.0
2019-02-05 13:50:00,36.97,37.0,36.96,37.0,50850.0,36.486,36.5156,36.4761,36.5156,50850.0
2019-02-05 14:00:00,37.0,37.07,36.99,37.07,68077.0,36.5156,36.5847,36.5057,36.5847,68077.0
2019-02-05 14:10:00,37.06,37.07,37.0,37.03,40643.0,36.5748,36.5847,36.5156,36.5452,40643.0
2019-02-05 14:20:00,37.03,37.06,36.96,36.96,81207.0,36.5452,36.5748,36.4761,36.4761,81207.0
2019-02-05 14:30:00,36.95,36.98,36.93,36.95,59573.0,36.4663,36.4959,36.4465,36.4663,59573.0
2019-02-05 14:40:00,36.95,36.99,36.92,36.97,73327.0,36.4663,36.5057,36.4367,36.486,73327.0
2019-02-05 14:50:00,36.98,36.98,36.88,36.94,72485.0,36.4959,36.4959,36.3972,36.4564,72485.0
2019-02-05 15:00:00,36.94,36.96,36.88,36.92,82183.0,36.4564,36.4761,36.3972,36.4367,82183.0
2019-02-05 15:10:00,36.91,36.92,36.84,36.88,92182.0,36.4268,36.4367,36.3577,36.3972,92182.0
2019-02-05 15:20:00,36.88,36.95,36.87,36.92,118818.0,36.3972,36.4663,36.3873,36.4367,118818.0
2019-02-05 15:30:00,36.93,36.96,36.88,36.88,132772.0,36.4465,36.4761,36.3972,36.3972,132772.0
2019-02-05 15:40:00,36.88,36.93,36.87,36.93,163515.0,36.3972,36.4465,36.3873,36.4465,163515.0
2019-02-05 15:50:00,36.93,36.95,36.84,36.93,332871.0,36.4465,36.4663,36.3577,36.4465,332871.0
2019-02-06 09:30:00,36.8,37.06,36.67,36.86,196050.0,36.3182,36.5748,36.1899,36.3775,196050.0
2019-02-06 09:40:00,36.85,36.86,36.61,36.75,212865.0,36.3676,36.3775,36.1307,36.2689,212865.0
2019-02-06 09:50:00,36.74,36.79,36.63,36.68,275003.0,36.259,36.3084,36.1505,36.1998,275003.0
2019-02-06 10:00:00,36.69,36.9,36.66,36.8,193332.0,36.2097,36.4169,36.1801,36.3182,193332.0
2019-02-06 10:10:00,36.8,37.0,36.78,36.92,239027.0,36.3182,36.5156,36.2985,36.4367,239027.0
2019-02-06 10:20:00,36.93,37.07,36.86,37.02,166655.0,36.4465,36.5847,36.3775,36.5354,166655.0
2019-02-06 10:30:00,37.01,37.09,36.89,36.91,272997.0,36.5255,36.6044,36.4071,36.4268,272997.0
2019-02-06 10:40:00,36.91,37.02,36.87,36.96,91647.0,36.4268,36.5354,36.3873,36.4761,91647.0
2019-02-06 10:50:00,36.96,37.02,36.89,36.94,158459.0,36.4761,36.5354,36.4071,36.4564,158459.0
2019-02-06 11:00:00,36.94,37.03,36.91,36.96,62987.0,36.4564,36.5452,36.4268,36.4761,62987.0
2019-02-06 11:10:00,36.96,36.98,36.87,36.91,61878.0,36.4761,36.4959,36.3873,36.4268,61878.0
2019-02-06 11:20:00,36.9,36.92,36.78,36.88,79879.0,36.4169,36.4367,36.2985,36.3972,79879.0
2019-02-06 11:30:00,36.89,36.97,36.83,36.97,51175.0,36.4071,36.486,36.3478,36.486,51175.0
2019-02-06 11:40:00,36.97,36.98,36.83,36.92,188396.0,36.486,36.4959,36.3478,36.4367,188396.0
2019-02-06 11:50:00,36.93,36.95,36.82,36.93,115281.0,36.4465,36.4663,36.338,36.4465,115281.0
2019-02-06 12:00:00,36.92,36.93,36.76,36.76,84501.0,36.4367,36.4465,36.2788,36.2788,84501.0
2019-02-06 12:10:00,36.77,36.83,36.65,36.7,75010.0,36.2886,36.3478,36.1702,36.2195,75010.0
2019-02-06 12:20:00,36.7,36.8,36.7,36.74,51409.0,36.2195,36.3182,36.2195,36.259,51409.0
2019-02-06 12:30:00,36.74,36.79,36.73,36.78,46620.0,36.259,36.3084,36.2492,36.2985,46620.0
2019-02-06 12:40:00,36.78,36.84,36.77,36.8,36174.0,36.2985,36.3577,36.2886,36.3182,36174.0
2019-02-06 12:50:00,36.8,36.81,36.76,36.78,48448.0,36.3182,36.3281,36.2788,36.2985,48448.0
2019-02-06 13:00:00,36.78,36.82,36.77,36.81,52154.0,36.2985,36.338,36.2886,36.3281,52154.0
2019-02-06 13:10:00,36.82,36.82,36.77,36.78,55978.0,36.338,36.338,36.2886,36.2985,55978.0
2019-02-06 13:20:00,36.79,36.81,36.75,36.77,61250.0,36.3084,36.3281,36.2689,36.2886,61250.0
2019-02-06 13:30:00,36.78,36.82,36.77,36.81,51813.0,36.2985,36.338,36.2886,36.3281,51813.0
2019-02-06 13:40:00,36.8,36.82,36.79,36.79,45618.0,36.3182,36.338,36.3084,36.3084,45618.0
2019-02-06 13:50:00,36.79,36.8,36.67,36.77,97039.0,36.3084,36.3182,36.1899,36.2886,97039.0
2019-02-06 14:00:00,36.77,36.78,36.69,36.73,50196.0,36.2886,36.2985,36.2097,36.2492,50196.0
2019-02-06 14:10:00,36.74,36.76,36.67,36.7,70439.0,36.259,36.2788,36.1899,36.2195,70439.0
2019-02-06 14:20:00,36.69,36.75,36.69,36.74,251230.0,36.2097,36.2689,36.2097,36.259,251230.0
2019-02-06 14:30:00,36.75,36.75,36.7,36.7,56935.0,36.2689,36.2689,36.2195,36.2195,56935.0
2019-02-06 14:40:00,36.71,36.76,36.69,36.73,58490.0,36.2294,36.2788,36.2097,36.2492,58490.0
2019-02-06 14:50:00,36.73,36.77,36.71,36.76,84999.0,36.2492,36.2886,36.2294,36.2788,84999.0
2019-02-06 15:00:00,36.76,36.76,36.71,36.74,67362.0,36.2788,36.2788,36.2294,36.259,67362.0
2019-02-06 15:10:00,36.74,36.75,36.66,36.75,74535.0,36.259,36.2689,36.1801,36.2689,74535.0
2019-02-06 15:20:00,36.74,36.76,36.73,36.75,93571.0,36.259,36.2788,36.2492,36.2689,93571.0
2019-02-06 15:30:00,36.75,36.77,36.69,36.75,226773.0,36.2689,36.2886,36.2097,36.2689,226773.0
2019-02-06 15:40:00,36.75,36.76,36.72,36.72,275781.0,36.2689,36.2788,36.2393,36.2393,275781.0
2019-02-06 15:50:00,36.73,36.78,36.72,36.76,331910.0,36.2492,36.2985,36.2393,36.2788,331910.0
2019-02-07 09:30:00,36.46,36.65,36.31,36.54,156144.0,35.9827,36.1702,35.8347,36.0616,156144.0
2019-02-07 09:40:00,36.53,36.58,36.35,36.51,281986.0,36.0518,36.1011,35.8741,36.032,281986.0
2019-02-07 09:50:00,36.51,36.57,36.44,36.55,156449.0,36.032,36.0912,35.963,36.0715,156449.0
2019-02-07 10:00:00,36.56,36.63,36.54,36.62,209051.0,36.0814,36.1505,36.0616,36.1406,209051.0
2019-02-07 10:10:00,36.63,36.7,36.5,36.52,115322.0,36.1505,36.2195,36.0222,36.0419,115322.0
2019-02-07 10:20:00,36.52,36.67,36.5,36.61,120990.0,36.0419,36.1899,36.0222,36.1307,120990.0
2019-02-07 10:30:00,36.61,36.69,36.56,36.62,210724.0,36.1307,36.2097,36.0814,36.1406,210724.0
2019-02-07 10:40:00,36.62,36.63,36.48,36.48,203688.0,36.1406,36.1505,36.0024,36.0024,203688.0
2019-02-07 10:50:00,36.49,36.49,36.27,36.29,152336.0,36.0123,36.0123,35.7952,35.8149,152336.0
2019-02-07 11:00:00,36.28,36.39,36.22,36.34,115940.0,35.805,35.9136,35.7458,35.8643,115940.0
2019-02-07 11:10:00,36.33,36.38,36.21,36.22,82861.0,35.8544,35.9037,35.736,35.7458,82861.0
2019-02-07 11:20:00,36.22,36.28,36.11,36.15,174646.0,35.7458,35.805,35.6373,35.6767,174646.0
2019-02-07 11:30:00,36.16,36.16,35.94,36.09,167345.0,35.6866,35.6866,35.4695,35.6175,167345.0
2019-02-07 11:40:00,36.1,36.17,36.07,36.12,79169.0,35.6274,35.6965,35.5978,35.6471,79169.0
2019-02-07 11:50:00,36.12,36.21,36.09,36.13,87551.0,35.6471,35.736,35.6175,35.657,87551.0
2019-02-07 12:00:00,36.12,36.26,36.05,36.25,122079.0,35.6471,35.7853,35.5781,35.7754,122079.0
2019-02-07 12:10:00,36.25,36.25,36.17,36.21,75953.0,35.7754,35.7754,35.6965,35.736,75953.0
2019-02-07 12:20:00,36.21,36.27,36.19,36.23,70086.0,35.736,35.7952,35.7162,35.7557,70086.0
2019-02-07 12:30:00,36.24,36.36,36.19,36.34,77808.0,35.7656,35.884,35.7162,35.8643,77808.0
2019-02-07 12:40:00,36.34,36.36,36.23,36.27,54319.0,35.8643,35.884,35.7557,35.7952,54319.0
2019-02-07 12:50:00,36.28,36.3,36.19,36.29,46002.0,35.805,35.8248,35.7162,35.8149,46002.0
2019-02-07 13:00:00,36.29,36.4,36.28,36.36,105952.0,35.8149,35.9235,35.805,35.884,105952.0
2019-02-07 13:10:00,36.38,36.38,36.29,36.35,47177.0,35.9037,35.9037,35.8149,35.8741,47177.0
2019-02-07 13:20:00,36.35,36.41,36.35,36.35,53851.0,35.8741,35.9333,35.8741,35.8741,53851.0
2019-02-07 13:30:00,36.36,36.39,36.33,36.34,62156.0,35.884,35.9136,35.8544,35.8643,62156.0
2019-02-07 13:40:00,36.34,36.38,36.31,36.35,75441.0,35.8643,35.9037,35.8347,35.8741,75441.0
2019-02-07 13:50:00,36.36,36.37,36.3,36.31,51917.0,35.884,35.8939,35.8248,35.8347,51917.0
2019-02-07 14:00:00,36.31,36.34,36.27,36.32,48465.0,35.8347,35.8643,35.7952,35.8445,48465.0
2019-02-07 14:10:00,36.31,36.32,36.15,36.19,63454.0,35.8347,35.8445,35.6767,35.7162,63454.0
2019-02-07 14:20:00,36.21,36.33,36.21,36.33,66071.0,35.736,35.8544,35.736,35.8544,66071.0
2019-02-07 14:30:00,36.33,36.35,36.25,36.25,55640.0,35.8544,35.8741,35.7754,35.7754,55640.0
2019-02-07 14:40:00,36.25,36.28,36.2,36.22,78142.0,35.7754,35.805,35.7261,35.7458,78142.0
2019-02-07 14:50:00,36.21,36.21,36.15,36.15,70770.0,35.736,35.736,35.6767,35.6767,70770.0
2019-02-07 15:00:00,36.15,36.23,36.13,36.2,88680.0,35.6767,35.7557,35.657,35.7261,88680.0
2019-02-07 15:10:00,36.2,36.29,36.18,36.27,106569.0,35.7261,35.8149,35.7064,35.7952,106569.0
2019-02-07 15:20:00,36.27,36.29,36.23,36.23,121246.0,35.7952,35.8149,35.7557,35.7557,121246.0
2019-02-07 15:30:00,36.23,36.26,36.14,36.2,161232.0,35.7557,35.7853,35.6669,35.7261,161232.0
2019-02-07 15:40:00,36.2,36.3,36.19,36.2,255873.0,35.7261,35.8248,35.7162,35.7261,255873.0
2019-02-07 15:50:00,36.2,36.22,36.12,36.16,479918.0,35.7261,35.7458,35.6471,35.6866,479918.0
2019-02-08 09:30:00,35.78,36.23,35.75,36.15,245418.0,35.3116,35.7557,35.282,35.6767,245418.0
2019-02-08 09:40:00,36.17,36.2,35.71,35.86,146970.0,35.6965,35.7261,35.2425,35.3905,146970.0
2019-02-08 09:50:00,35.87,36.06,35.86,35.92,146746.0,35.4004,35.5879,35.3905,35.4498,146746.0
2019-02-08 10:00:00,35.91,35.97,35.78,35.89,162620.0,35.4399,35.4991,35.3116,35.4202,162620.0
2019-02-08 10:10:00,35.89,35.89,35.6,35.63,146887.0,35.4202,35.4202,35.1339,35.1636,146887.0
2019-02-08 10:20:00,35.63,35.78,35.6,35.75,77405.0,35.1636,35.3116,35.1339,35.282,77405.0
2019-02-08 10:30:00,35.76,35.84,35.71,35.83,96492.0,35.2919,35.3708,35.2425,35.3609,96492.0
2019-02-08 10:40:00,35.83,35.89,35.58,35.59,112476.0,35.3609,35.4202,35.1142,35.1241,112476.0
2019-02-08 10:50:00,35.59,35.59,35.41,35.44,141678.0,35.1241,35.1241,34.9464,34.976,141678.0
2019-02-08 11:00:00,35.44,35.5,35.39,35.49,85265.0,34.976,35.0353,34.9267,35.0254,85265.0
2019-02-08 11:10:00,35.5,35.58,35.43,35.51,76691.0,35.0353,35.1142,34.9662,35.0451,76691.0
2019-02-08 11:20:00,35.51,35.6,35.48,35.54,67037.0,35.0451,35.1339,35.0155,35.0747,67037.0
2019-02-08 11:30:00,35.54,35.56,35.44,35.51,95866.0,35.0747,35.0945,34.976,35.0451,95866.0
2019-02-08 11:40:00,35.51,35.53,35.41,35.51,151557.0,35.0451,35.0649,34.9464,35.0451,151557.0
2019-02-08 11:50:00,35.51,35.57,35.41,35.52,303217.0,35.0451,35.1043,34.9464,35.055,303217.0
2019-02-08 12:00:00,35.52,35.61,35.52,35.55,78299.0,35.055,35.1438,35.055,35.0846,78299.0
2019-02-08 12:10:00,35.55,35.62,35.54,35.6,51511.0,35.0846,35.1537,35.0747,35.1339,51511.0
2019-02-08 12:20:00,35.6,35.64,35.58,35.61,51962.0,35.1339,35.1734,35.1142,35.1438,51962.0
2019-02-08 12:30:00,35.6,35.74,35.6,35.73,67520.0,35.1339,35.2721,35.1339,35.2622,67520.0
2019-02-08 12:40:00,35.73,35.82,35.73,35.82,61665.0,35.2622,35.3511,35.2622,35.3511,61665.0
2019-02-08 12:50:00,35.82,35.87,35.82,35.83,55695.0,35.3511,35.4004,35.3511,35.3609,55695.0
2019-02-08 13:00:00,35.83,35.87,35.79,35.86,58920.0,35.3609,35.4004,35.3215,35.3905,58920.0
2019-02-08 13:10:00,35.87,35.99,35.87,35.94,52078.0,35.4004,35.5188,35.4004,35.4695,52078.0
2019-02-08 13:20:00,35.93,35.95,35.87,35.87,104172.0,35.4596,35.4794,35.4004,35.4004,104172.0
2019-02-08 13:30:00,35.88,35.91,35.82,35.84,50751.0,35.4103,35.4399,35.3511,35.3708,50751.0
2019-02-08 13:40:00,35.85,35.97,35.85,35.96,35395.0,35.3807,35.4991,35.3807,35.4892,35395.0
2019-02-08 13:50:00,35.96,36.0,35.94,35.98,34139.0,35.4892,35.5287,35.4695,35.509,34139.0
2019-02-08 14:00:00,35.98,36.04,35.95,36.04,57237.0,35.509,35.5682,35.4794,35.5682,57237.0
2019-02-08 14:10:00,36.05,36.09,36.03,36.04,77025.0,35.5781,35.6175,35.5583,35.5682,77025.0
2019-02-08 14:20:00,36.05,36.13,36.04,36.12,63145.0,35.5781,35.657,35.5682,35.6471,63145.0
2019-02-08 14:30:00,36.12,36.14,36.05,36.07,50828.0,35.6471,35.6669,35.5781,35.5978,50828.0
2019-02-08 14:40:00,36.08,36.12,36.06,36.06,151185.0,35.6077,35.6471,35.5879,35.5879,151185.0
2019-02-08 14:50:00,36.06,36.07,36.01,36.02,54975.0,35.5879,35.5978,35.5386,35.5484,54975.0
2019-02-08 15:00:00,36.03,36.04,35.96,35.97,60158.0,35.5583,35.5682,35.4892,35.4991,60158.0
2019-02-08 15:10:00,35.97,36.01,35.96,35.99,100475.0,35.4991,35.5386,35.4892,35.5188,100475.0
2019-02-08 15:20:00,35.99,36.01,35.94,35.99,81537.0,35.5188,35.5386,35.4695,35.5188,81537.0
2019-02-08 15:30:00,35.99,36.01,35.97,36.0,81197.0,35.5188,35.5386,35.4991,35.5287,81197.0
2019-02-08 15:40:00,35.99,36.0,35.92,35.98,158151.0,35.5188,35.5287,35.4498,35.509,158151.0
2019-02-08 15:50:00,35.98,36.01,35.93,36.01,365656.0,35.509,35.5386,35.4596,35.5386,365656.0
2019-02-11 09:30:00,36.08,36.48,36.08,36.22,297636.0,35.6077,36.0024,35.6077,35.7458,297636.0
2019-02-11 09:40:00,36.22,36.44,36.12,36.33,221797.0,35.7458,35.963,35.6471,35.8544,221797.0
2019-02-11 09:50:00,36.32,36.56,36.26,36.46,174708.0,35.8445,36.0814,35.7853,35.9827,174708.0
2019-02-11 10:00:00,36.45,36.52,36.38,36.48,147645.0,35.9728,36.0419,35.9037,36.0024,147645.0
2019-02-11 10:10:00,36.47,36.52,36.31,36.36,140309.0,35.9926,36.0419,35.8347,35.884,140309.0
2019-02-11 10:20:00,36.37,36.38,36.24,36.26,105617.0,35.8939,35.9037,35.7656,35.7853,105617.0
2019-02-11 10:30:00,36.26,36.41,36.24,36.35,152672.0,35.7853,35.9333,35.7656,35.8741,152672.0
2019-02-11 10:40:00,36.35,36.48,36.34,36.47,81723.0,35.8741,36.0024,35.8643,35.9926,81723.0
2019-02-11 10:50:00,36.47,36.49,36.39,36.4,98754.0,35.9926,36.0123,35.9136,35.9235,98754.0
2019-02-11 11:00:00,36.4,36.46,36.3,36.31,89181.0,35.9235,35.9827,35.8248,35.8347,89181.0
2019-02-11 11:10:00,36.3,36.42,36.29,36.37,64201.0,35.8248,35.9432,35.8149,35.8939,64201.0
2019-02-11 11:20:00,36.37,36.39,36.32,36.34,57581.0,35.8939,35.9136,35.8445,35.8643,57581.0
2019-02-11 11:30:00,36.34,36.38,36.3,36.33,82594.0,35.8643,35.9037,35.8248,35.8544,82594.0
2019-02-11 11:40:00,36.32,36.37,36.29,36.37,50113.0,35.8445,35.8939,35.8149,35.8939,50113.0
2019-02-11 11:50:00,36.36,36.37,36.3,36.37,60038.0,35.884,35.8939,35.8248,35.8939,60038.0
2019-02-11 12:00:00,36.37,36.51,36.37,36.47,106261.0,35.8939,36.032,35.8939,35.9926,106261.0
2019-02-11 12:10:00,36.47,36.53,36.46,36.48,58599.0,35.9926,36.0518,35.9827,36.0024,58599.0
2019-02-11 12:20:00,36.48,36.51,36.46,36.48,47818.0,36.0024,36.032,35.9827,36.0024,47818.0
2019-02-11 12:30:00,36.48,36.53,36.46,36.46,49915.0,36.0024,36.0518,35.9827,35.9827,49915.0
2019-02-11 12:40:00,36.47,36.57,36.46,36.52,67108.0,35.9926,36.0912,35.9827,36.0419,67108.0
2019-02-11 12:50:00,36.53,36.53,36.46,36.47,54191.0,36.0518,36.0518,35.9827,35.9926,54191.0
2019-02-11 13:00:00,36.46,36.46,36.43,36.44,30133.0,35.9827,35.9827,35.9531,35.963,30133.0
2019-02-11 13:10:00,36.44,36.44,36.37,36.41,38641.0,35.963,35.963,35.8939,35.9333,38641.0
2019-02-11 13:20:00,36.41,36.45,36.36,36.42,53966.0,35.9333,35.9728,35.884,35.9432,53966.0
2019-02-11 13:30:00,36.43,36.46,36.41,36.43,34296.0,35.9531,35.9827,35.9333,35.9531,34296.0
2019-02-11 13:40:00,36.44,36.44,36.34,36.38,47605.0,35.963,35.963,35.8643,35.9037,47605.0
2019-02-11 13:50:00,36.38,36.46,36.38,36.46,96238.0,35.9037,35.9827,35.9037,35.9827,96238.0
2019-02-11 14:00:00,36.45,36.49,36.44,36.47,62776.0,35.9728,36.0123,35.963,35.9926,62776.0
2019-02-11 14:10:00,36.47,36.56,36.46,36.48,72614.0,35.9926,36.0814,35.9827,36.0024,72614.0
2019-02-11 14:20:00,36.48,36.49,36.42,36.47,44711.0,36.0024,36.0123,35.9432,35.9926,44711.0
2019-02-11 14:30:00,36.47,36.5,36.47,36.47,67044.0,35.9926,36.0222,35.9926,35.9926,67044.0
2019-02-11 14:40:00,36.48,36.5,36.4,36.43,80828.0,36.0024,36.0222,35.9235,35.9531,80828.0
2019-02-11 14:50:00,36.42,36.49,36.42,36.47,83959.0,35.9432,36.0123,35.9432,35.9926,83959.0
2019-02-11 15:00:00,36.48,36.56,36.47,36.55,90337.0,36.0024,36.0814,35.9926,36.0715,90337.0
2019-02-11 15:10:00,36.54,36.64,36.54,36.62,104633.0,36.0616,36.1603,36.0616,36.1406,104633.0
2019-02-11 15:20:00,36.63,36.69,36.6,36.64,155381.0,36.1505,36.2097,36.1209,36.1603,155381.0
2019-02-11 15:30:00,36.65,36.69,36.63,36.67,116701.0,36.1702,36.2097,36.1505,36.1899,116701.0
2019-02-11 15:40:00,36.67,36.72,36.65,36.65,330219.0,36.1899,36.2393,36.1702,36.1702,330219.0
2019-02-11 15:50:00,36.66,36.66,36.55,36.6,450902.0,36.1801,36.1801,36.0715,36.1209,450902.0
2019-02-12 09:30:00,36.76,36.96,36.76,36.96,298123.0,36.2788,36.4761,36.2788,36.4761,298123.0
2019-02-12 09:40:00,36.95,37.17,36.94,37.13,254454.0,36.4663,36.6834,36.4564,36.6439,254454.0
2019-02-12 09:50:00,37.12,37.17,36.97,36.97,194362.0,36.634,36.6834,36.486,36.486,194362.0
2019-02-12 10:00:00,36.97,37.01,36.9,36.96,132125.0,36.486,36.5255,36.4169,36.4761,132125.0
2019-02-12 10:10:00,36.96,37.01,36.84,36.9,115973.0,36.4761,36.5255,36.3577,36.4169,115973.0
2019-02-12 10:20:00,36.9,36.91,36.82,36.88,138180.0,36.4169,36.4268,36.338,36.3972,138180.0
2019-02-12 10:30:00,36.89,36.9,36.81,36.82,87567.0,36.4071,36.4169,36.3281,36.338,87567.0
2019-02-12 10:40:00,36.81,36.83,36.68,36.71,131574.0,36.3281,36.3478,36.1998,36.2294,131574.0
2019-02-12 10:50:00,36.72,36.86,36.72,36.83,114786.0,36.2393,36.3775,36.2393,36.3478,114786.0
2019-02-12 11:00:00,36.84,36.9,36.84,36.87,102419.0,36.3577,36.4169,36.3577,36.3873,102419.0
2019-02-12 11:10:00,36.87,36.95,36.86,36.91,98709.0,36.3873,36.4663,36.3775,36.4268,98709.0
2019-02-12 11:20:00,36.91,36.92,36.84,36.88,96288.0,36.4268,36.4367,36.3577,36.3972,96288.0
2019-02-12 11:30:00,36.89,36.89,36.81,36.81,66485.0,36.4071,36.4071,36.3281,36.3281,66485.0
2019-02-12 11:40:00,36.82,36.82,36.63,36.69,138541.0,36.338,36.338,36.1505,36.2097,138541.0
2019-02-12 11:50:00,36.69,36.74,36.68,36.72,82850.0,36.2097,36.259,36.1998,36.2393,82850.0
2019-02-12 12:00:00,36.72,36.77,36.69,36.72,97333.0,36.2393,36.2886,36.2097,36.2393,97333.0
2019-02-12 12:10:00,36.71,36.75,36.66,36.67,129178.0,36.2294,36.2689,36.1801,36.1899,129178.0
2019-02-12 12:20:00,36.68,36.71,36.67,36.69,50073.0,36.1998,36.2294,36.1899,36.2097,50073.0
2019-02-12 12:30:00,36.7,36.71,36.64,36.65,74349.0,36.2195,36.2294,36.1603,36.1702,74349.0
2019-02-12 12:40:00,36.65,36.66,36.59,36.59,53901.0,36.1702,36.1801,36.111,36.111,53901.0
2019-02-12 12:50:00,36.6,36.66,36.59,36.64,66781.0,36.1209,36.1801,36.111,36.1603,66781.0
2019-02-12 13:00:00,36.64,36.66,36.63,36.64,61828.0,36.1603,36.1801,36.1505,36.1603,61828.0
2019-02-12 13:10:00,36.65,36.66,36.62,36.65,52284.0,36.1702,36.1801,36.1406,36.1702,52284.0
2019-02-12 13:20:00,36.65,36.67,36.6,36.6,70120.0,36.1702,36.1899,36.1209,36.1209,70120.0
2019-02-12 13:30:00,36.61,36.75,36.6,36.69,80072.0,36.1307,36.2689,36.1209,36.2097,80072.0
2019-02-12 13:40:00,36.69,36.7,36.66,36.7,75654.0,36.2097,36.2195,36.1801,36.2195,75654.0
2019-02-12 13:50:00,36.7,36.71,36.67,36.7,59647.0,36.2195,36.2294,36.1899,36.2195,59647.0
2019-02-12 14:00:00,36.7,36.7,36.62,36.62,64051.0,36.2195,36.2195,36.1406,36.1406,64051.0
2019-02-12 14:10:00,36.63,36.63,36.6,36.61,50010.0,36.1505,36.1505,36.1209,36.1307,50010.0
2019-02-12 14:20:00,36.62,36.63,36.57,36.6,167303.0,36.1406,36.1505,36.0912,36.1209,167303.0
2019-02-12 14:30:00,36.6,36.61,36.56,36.57,69726.0,36.1209,36.1307,36.0814,36.0912,69726.0
2019-02-12 14:40:00,36.57,36.58,36.46,36.48,129087.0,36.0912,36.1011,35.9827,36.0024,129087.0
2019-02-12 14:50:00,36.48,36.49,36.32,36.34,182957.0,36.0024,36.0123,35.8445,35.8643,182957.0
2019-02-12 15:00:00,36.34,36.35,36.24,36.24,117442.0,35.8643,35.8741,35.7656,35.7656,117442.0
2019-02-12 15:10:00,36.24,36.24,36.08,36.1,218770.0,35.7656,35.7656,35.6077,35.6274,218770.0
2019-02-12 15:20:00,36.11,36.12,35.94,36.01,325623.0,35.6373,35.6471,35.4695,35.5386,325623.0
2019-02-12 15:30:00,36.01,36.06,35.86,35.89,288011.0,35.5386,35.5879,35.3905,35.4202,288011.0
2019-02-12 15:40:00,35.88,35.91,35.78,35.79,377823.0,35.4103,35.4399,35.3116,35.3215,377823.0
2019-02-12 15:50:00,35.79,35.83,35.67,35.75,877972.0,35.3215,35.3609,35.203,35.282,877972.0
2019-02-13 09:30:00,35.97,36.22,35.81,36.1,292895.0,35.4991,35.7458,35.3412,35.6274,292895.0
2019-02-13 09:40:00,36.1,36.47,36.09,36.38,322857.0,35.6274,35.9926,35.6175,35.9037,322857.0
2019-02-13 09:50:00,36.38,36.4,36.21,36.23,119530.0,35.9037,35.9235,35.736,35.7557,119530.0
2019-02-13 10:00:00,36.25,36.26,35.91,35.94,218640.0,35.7754,35.7853,35.4399,35.4695,218640.0
2019-02-13 10:10:00,35.93,36.0,35.85,35.97,183501.0,35.4596,35.5287,35.3807,35.4991,183501.0
2019-02-13 10:20:00,35.96,36.04,35.95,36.04,129711.0,35.4892,35.5682,35.4794,35.5682,129711.0
2019-02-13 10:30:00,36.04,36.17,36.04,36.13,149796.0,35.5682,35.6965,35.5682,35.657,149796.0
2019-02-13 10:40:00,36.13,36.23,36.1,36.17,128271.0,35.657,35.7557,35.6274,35.6965,128271.0
2019-02-13 10:50:00,36.17,36.22,36.09,36.12,131991.0,35.6965,35.7458,35.6175,35.6471,131991.0
2019-02-13 11:00:00,36.13,36.21,36.11,36.15,113438.0,35.657,35.736,35.6373,35.6767,113438.0
2019-02-13 11:10:00,36.16,36.18,36.11,36.14,85949.0,35.6866,35.7064,35.6373,35.6669,85949.0
2019-02-13 11:20:00,36.13,36.18,35.97,35.97,161546.0,35.657,35.7064,35.4991,35.4991,161546.0
2019-02-13 11:30:00,35.98,36.0,35.92,35.93,132952.0,35.509,35.5287,35.4498,35.4596,132952.0
2019-02-13 11:40:00,35.93,36.02,35.9,36.01,98146.0,35.4596,35.5484,35.43,35.5386,98146.0
2019-02-13 11:50:00,36.02,36.15,36.01,36.14,84496.0,35.5484,35.6767,35.5386,35.6669,84496.0
2019-02-13 12:00:00,36.15,36.15,36.02,36.05,131811.0,35.6767,35.6767,35.5484,35.5781,131811.0
2019-02-13 12:10:00,36.05,36.1,36.0,36.06,121164.0,35.5781,35.6274,35.5287,35.5879,121164.0
2019-02-13 12:20:00,36.06,36.11,36.06,36.1,98830.0,35.5879,35.6373,35.5879,35.6274,98830.0
2019-02-13 12:30:00,36.1,36.11,36.04,36.07,80001.0,35.6274,35.6373,35.5682,35.5978,80001.0
2019-02-13 12:40:00,36.07,36.18,36.07,36.16,57635.0,35.5978,35.7064,35.5978,35.6866,57635.0
2019-02-13 12:50:00,36.16,36.17,36.09,36.1,61253.0,35.6866,35.6965,35.6175,35.6274,61253.0
2019-02-13 13:00:00,36.11,36.22,36.1,36.2,50127.0,35.6373,35.7458,35.6274,35.7261,50127.0
2019-02-13 13:10:00,36.2,36.22,36.17,36.17,46776.0,35.7261,35.7458,35.6965,35.6965,46776.0
2019-02-13 13:20:00,36.17,36.18,36.13,36.14,41918.0,35.6965,35.7064,35.657,35.6669,41918.0
2019-02-13 13:30:00,36.15,36.19,36.14,36.16,41268.0,35.6767,35.7162,35.6669,35.6866,41268.0
2019-02-13 13:40:00,36.16,36.2,36.16,36.18,41746.0,35.6866,35.7261,35.6866,35.7064,41746.0
2019-02-13 13:50:00,36.18,36.21,36.15,36.18,79540.0,35.7064,35.736,35.6767,35.7064,79540.0
2019-02-13 14:00:00,36.18,36.22,36.15,36.22,111422.0,35.7064,35.7458,35.6767,35.7458,111422.0
2019-02-13 14:10:00,36.22,36.29,36.19,36.25,279966.0,35.7458,35.8149,35.7162,35.7754,279966.0
2019-02-13 14:20:00,36.25,36.25,36.22,36.25,43035.0,35.7754,35.7754,35.7458,35.7754,43035.0
2019-02-13 14:30:00,36.25,36.28,36.21,36.21,50350.0,35.7754,35.805,35.736,35.736,50350.0
2019-02-13 14:40:00,36.22,36.29,36.2,36.27,73830.0,35.7458,35.8149,35.7261,35.7952,73830.0
2019-02-13 14:50:00,36.27,36.3,36.25,36.28,79748.0,35.7952,35.8248,35.7754,35.805,79748.0
2019-02-13 15:00:00,36.28,36.31,36.26,36.29,83847.0,35.805,35.8347,35.7853,35.8149,83847.0
2019-02-13 15:10:00,36.29,36.35,36.29,36.31,99513.0,35.8149,35.8741,35.8149,35.8347,99513.0
2019-02-13 15:20:00,36.31,36.32,36.28,36.29,71183.0,35.8347,35.8445,35.805,35.8149,71183.0
2019-02-13 15:30:00,36.29,36.3,36.2,36.23,111029.0,35.8149,35.8248,35.7261,35.7557,111029.0
2019-02-13 15:40:00,36.24,36.24,36.11,36.17,167163.0,35.7656,35.7656,35.6373,35.6965,167163.0
2019-02-13 15:50:00,36.18,36.26,36.13,36.21,458371.0,35.7064,35.7853,35.657,35.736,458371.0
2019-02-14 09:30:00,35.91,36.14,35.8,35.9,227645.0,35.4399,35.6669,35.3313,35.43,227645.0
2019-02-14 09:40:00,35.89,35.91,35.67,35.88,233104.0,35.4202,35.4399,35.203,35.4103,233104.0
2019-02-14 09:50:00,35.87,36.28,35.83,36.26,147022.0,35.4004,35.805,35.3609,35.7853,147022.0
2019-02-14 10:00:00,36.26,36.4,36.17,36.36,108876.0,35.7853,35.9235,35.6965,35.884,108876.0
2019-02-14 10:10:00,36.36,36.52,36.33,36.52,113219.0,35.884,36.0419,35.8544,36.0419,113219.0
2019-02-14 10:20:00,36.51,36.53,36.37,36.38,71292.0,36.032,36.0518,35.8939,35.9037,71292.0
2019-02-14 10:30:00,36.39,36.45,36.2,36.23,136120.0,35.9136,35.9728,35.7261,35.7557,136120.0
2019-02-14 10:40:00,36.23,36.32,36.15,36.25,101326.0,35.7557,35.8445,35.6767,35.7754,101326.0
2019-02-14 10:50:00,36.25,36.27,36.18,36.21,65733.0,35.7754,35.7952,35.7064,35.736,65733.0
2019-02-14 11:00:00,36.22,36.24,36.11,36.15,59621.0,35.7458,35.7656,35.6373,35.6767,59621.0
2019-02-14 11:10:00,36.16,36.18,36.08,36.13,71082.0,35.6866,35.7064,35.6077,35.657,71082.0
2019-02-14 11:20:00,36.13,36.16,36.03,36.05,55130.0,35.657,35.6866,35.5583,35.5781,55130.0
2019-02-14 11:30:00,36.05,36.16,36.02,36.12,98768.0,35.5781,35.6866,35.5484,35.6471,98768.0
2019-02-14 11:40:00,36.13,36.24,36.12,36.21,44181.0,35.657,35.7656,35.6471,35.736,44181.0
2019-02-14 11:50:00,36.21,36.22,36.13,36.14,55494.0,35.736,35.7458,35.657,35.6669,55494.0
2019-02-14 12:00:00,36.15,36.24,36.15,36.2,46504.0,35.6767,35.7656,35.6767,35.7261,46504.0
2019-02-14 12:10:00,36.2,36.21,36.12,36.21,62764.0,35.7261,35.736,35.6471,35.736,62764.0
2019-02-14 12:20:00,36.22,36.24,36.2,36.22,51846.0,35.7458,35.7656,35.7261,35.7458,51846.0
2019-02-14 12:30:00,36.23,36.25,36.19,36.21,42608.0,35.7557,35.7754,35.7162,35.736,42608.0
2019-02-14 12:40:00,36.21,36.24,36.2,36.2,39597.0,35.736,35.7656,35.7261,35.7261,39597.0
2019-02-14 12:50:00,36.2,36.22,36.16,36.18,54505.0,35.7261,35.7458,35.6866,35.7064,54505.0
2019-02-14 13:00:00,36.18,36.19,36.11,36.13,38609.0,35.7064,35.7162,35.6373,35.657,38609.0
2019-02-14 13:10:00,36.13,36.18,36.13,36.13,43438.0,35.657,35.7064,35.657,35.657,43438.0
2019-02-14 13:20:00,36.13,36.19,36.11,36.18,38977.0,35.657,35.7162,35.6373,35.7064,38977.0
2019-02-14 13:30:00,36.18,36.19,36.14,36.15,39871.0,35.7064,35.7162,35.6669,35.6767,39871.0
2019-02-14 13:40:00,36.14,36.17,36.14,36.14,48601.0,35.6669,35.6965,35.6669,35.6669,48601.0
2019-02-14 13:50:00,36.15,36.15,36.09,36.14,63681.0,35.6767,35.6767,35.6175,35.6669,63681.0
2019-02-14 14:00:00,36.15,36.17,36.1,36.15,50296.0,35.6767,35.6965,35.6274,35.6767,50296.0
2019-02-14 14:10:00,36.15,36.18,36.14,36.18,42660.0,35.6767,35.7064,35.6669,35.7064,42660.0
2019-02-14 14:20:00,36.17,36.24,36.17,36.21,99174.0,35.6965,35.7656,35.6965,35.736,99174.0
2019-02-14 14:30:00,36.21,36.22,36.15,36.17,54868.0,35.736,35.7458,35.6767,35.6965,54868.0
2019-02-14 14:40:00,36.16,36.19,36.12,36.13,98444.0,35.6866,35.7162,35.6471,35.657,98444.0
2019-02-14 14:50:00,36.13,36.14,36.05,36.07,119043.0,35.657,35.6669,35.5781,35.5978,119043.0
2019-02-14 15:00:00,36.06,36.2,36.06,36.11,121937.0,35.5879,35.7261,35.5879,35.6373,121937.0
2019-02-14 15:10:00,36.11,36.18,36.1,36.16,95378.0,35.6373,35.7064,35.6274,35.6866,95378.0
2019-02-14 15:20:00,36.15,36.19,36.14,36.16,75977.0,35.6767,35.7162,35.6669,35.6866,75977.0
2019-02-14 15:30:00,36.15,36.23,36.15,36.17,127661.0,35.6767,35.7557,35.6767,35.6965,127661.0
2019-02-14 15:40:00,36.16,36.2,36.14,36.16,113295.0,35.6866,35.7261,35.6669,35.6866,113295.0
2019-02-14 15:50:00,36.16,36.19,36.09,36.11,252434.0,35.6866,35.7162,35.6175,35.6373,252434.0
2019-02-15 09:30:00,36.23,36.34,35.54,35.63,768718.0,35.7557,35.8643,35.0747,35.1636,768718.0
2019-02-15 09:40:00,35.65,35.78,35.64,35.76,374539.0,35.1833,35.3116,35.1734,35.2919,374539.0
2019-02-15 09:50:00,35.77,35.84,35.7,35.75,323466.0,35.3017,35.3708,35.2326,35.282,323466.0
2019-02-15 10:00:00,35.75,35.96,35.74,35.9,334653.0,35.282,35.4892,35.2721,35.43,334653.0
2019-02-15 10:10:00,35.91,35.98,35.89,35.97,127285.0,35.4399,35.509,35.4202,35.4991,127285.0
2019-02-15 10:20:00,35.98,36.02,35.95,35.97,138328.0,35.509,35.5484,35.4794,35.4991,138328.0
2019-02-15 10:30:00,35.97,36.13,35.95,36.13,118813.0,35.4991,35.657,35.4794,35.657,118813.0
2019-02-15 10:40:00,36.13,36.18,36.09,36.11,207564.0,35.657,35.7064,35.6175,35.6373,207564.0
2019-02-15 10:50:00,36.1,36.15,36.07,36.13,261399.0,35.6274,35.6767,35.5978,35.657,261399.0
2019-02-15 11:00:00,36.14,36.16,36.07,36.15,131608.0,35.6669,35.6866,35.5978,35.6767,131608.0
2019-02-15 11:10:00,36.15,36.15,36.06,36.1,119466.0,35.6767,35.6767,35.5879,35.6274,119466.0
2019-02-15 11:20:00,36.09,36.09,36.0,36.0,142324.0,35.6175,35.6175,35.5287,35.5287,142324.0
2019-02-15 11:30:00,36.01,36.03,35.85,35.85,143088.0,35.5386,35.5583,35.3807,35.3807,143088.0
2019-02-15 11:40:00,35.86,35.92,35.73,35.74,259296.0,35.3905,35.4498,35.2622,35.2721,259296.0
2019-02-15 11:50:00,35.75,35.77,35.68,35.71,205537.0,35.282,35.3017,35.2129,35.2425,205537.0
2019-02-15 12:00:00,35.7,35.73,35.68,35.68,183778.0,35.2326,35.2622,35.2129,35.2129,183778.0
2019-02-15 12:10:00,35.68,35.78,35.67,35.75,127677.0,35.2129,35.3116,35.203,35.282,127677.0
2019-02-15 12:20:00,35.74,35.75,35.69,35.69,97783.0,35.2721,35.282,35.2228,35.2228,97783.0
2019-02-15 12:30:00,35.7,35.74,35.67,35.68,124307.0,35.2326,35.2721,35.203,35.2129,124307.0
2019-02-15 12:40:00,35.68,35.68,35.63,35.66,110103.0,35.2129,35.2129,35.1636,35.1932,110103.0
2019-02-15 12:50:00,35.66,35.68,35.65,35.66,99415.0,35.1932,35.2129,35.1833,35.1932,99415.0
2019-02-15 13:00:00,35.66,35.72,35.58,35.59,146424.0,35.1932,35.2524,35.1142,35.1241,146424.0
2019-02-15 13:10:00,35.59,35.6,35.56,35.57,95309.0,35.1241,35.1339,35.0945,35.1043,95309.0
2019-02-15 13:20:00,35.58,35.64,35.57,35.59,105038.0,35.1142,35.1734,35.1043,35.1241,105038.0
2019-02-15 13:30:00,35.6,35.63,35.57,35.63,88831.0,35.1339,35.1636,35.1043,35.1636,88831.0
2019-02-15 13:40:00,35.63,35.63,35.54,35.54,99019.0,35.1636,35.1636,35.0747,35.0747,99019.0
2019-02-15 13:50:00,35.55,35.56,35.43,35.44,181379.0,35.0846,35.0945,34.9662,34.976,181379.0
2019-02-15 14:00:00,35.44,35.44,35.3,35.36,200825.0,34.976,34.976,34.8379,34.8971,200825.0
2019-02-15 14:10:00,35.36,35.44,35.33,35.4,168752.0,34.8971,34.976,34.8675,34.9366,168752.0
2019-02-15 14:20:00,35.39,35.4,35.27,35.31,213368.0,34.9267,34.9366,34.8083,34.8477,213368.0
2019-02-15 14:30:00,35.31,35.37,35.29,35.34,167909.0,34.8477,34.907,34.828,34.8774,167909.0
2019-02-15 14:40:00,35.34,35.38,35.34,35.35,148021.0,34.8774,34.9168,34.8774,34.8872,148021.0
2019-02-15 14:50:00,35.35,35.36,35.28,35.33,252910.0,34.8872,34.8971,34.8181,34.8675,252910.0
2019-02-15 15:00:00,35.33,35.34,35.27,35.27,166095.0,34.8675,34.8774,34.8083,34.8083,166095.0
2019-02-15 15:10:00,35.27,35.28,35.12,35.24,653909.0,34.8083,34.8181,34.6602,34.7787,653909.0
2019-02-15 15:20:00,35.24,35.28,35.15,35.16,217745.0,34.7787,34.8181,34.6898,34.6997,217745.0
2019-02-15 15:30:00,35.16,35.21,35.12,35.14,389630.0,34.6997,34.7491,34.6602,34.68,389630.0
2019-02-15 15:40:00,35.14,35.18,35.05,35.06,575478.0,34.68,34.7194,34.5911,34.601,575478.0
2019-02-15 15:50:00,35.06,35.14,34.96,35.06,1473631.0,34.601,34.68,34.5023,34.601,1473631.0
2019-02-19 09:30:00,35.03,35.44,35.03,35.17,327948.0,34.5714,34.976,34.5714,34.7096,327948.0
2019-02-19 09:40:00,35.17,35.43,35.1,35.41,251445.0,34.7096,34.9662,34.6405,34.9464,251445.0
2019-02-19 09:50:00,35.4,35.56,35.38,35.55,278315.0,34.9366,35.0945,34.9168,35.0846,278315.0
2019-02-19 10:00:00,35.56,35.57,35.34,35.36,161443.0,35.0945,35.1043,34.8774,34.8971,161443.0
2019-02-19 10:10:00,35.37,35.52,35.36,35.51,142788.0,34.907,35.055,34.8971,35.0451,142788.0
2019-02-19 10:20:00,35.51,35.55,35.43,35.5,263530.0,35.0451,35.0846,34.9662,35.0353,263530.0
2019-02-19 10:30:00,35.5,35.53,35.36,35.37,195696.0,35.0353,35.0649,34.8971,34.907,195696.0
2019-02-19 10:40:00,35.37,35.52,35.36,35.46,93514.0,34.907,35.055,34.8971,34.9958,93514.0
2019-02-19 10:50:00,35.47,35.52,35.44,35.49,89828.0,35.0056,35.055,34.976,35.0254,89828.0
2019-02-19 11:00:00,35.48,35.56,35.48,35.53,104890.0,35.0155,35.0945,35.0155,35.0649,104890.0
2019-02-19 11:10:00,35.53,35.57,35.53,35.55,100448.0,35.0649,35.1043,35.0649,35.0846,100448.0
2019-02-19 11:20:00,35.55,35.61,35.52,35.59,137818.0,35.0846,35.1438,35.055,35.1241,137818.0
2019-02-19 11:30:00,35.6,35.66,35.58,35.66,98764.0,35.1339,35.1932,35.1142,35.1932,98764.0
2019-02-19 11:40:00,35.66,35.75,35.64,35.73,129655.0,35.1932,35.282,35.1734,35.2622,129655.0
2019-02-19 11:50:00,35.73,35.78,35.66,35.7,100516.0,35.2622,35.3116,35.1932,35.2326,100516.0
2019-02-19 12:00:00,35.71,35.81,35.65,35.79,77897.0,35.2425,35.3412,35.1833,35.3215,77897.0
2019-02-19 12:10:00,35.8,35.8,35.77,35.77,78597.0,35.3313,35.3313,35.3017,35.3017,78597.0
2019-02-19 12:20:00,35.78,35.81,35.74,35.75,205087.0,35.3116,35.3412,35.2721,35.282,205087.0
2019-02-19 12:30:00,35.74,35.75,35.67,35.72,55642.0,35.2721,35.282,35.203,35.2524,55642.0
2019-02-19 12:40:00,35.72,35.76,35.72,35.72,39710.0,35.2524,35.2919,35.2524,35.2524,39710.0
2019-02-19 12:50:00,35.73,35.83,35.72,35.8,82148.0,35.2622,35.3609,35.2524,35.3313,82148.0
2019-02-19 13:00:00,35.81,35.86,35.74,35.82,270527.0,35.3412,35.3905,35.2721,35.3511,270527.0
2019-02-19 13:10:00,35.82,35.9,35.76,35.87,78880.0,35.3511,35.43,35.2919,35.4004,78880.0
2019-02-19 13:20:00,35.87,35.9,35.84,35.88,152889.0,35.4004,35.43,35.3708,35.4103,152889.0
2019-02-19 13:30:00,35.88,35.88,35.82,35.86,53240.0,35.4103,35.4103,35.3511,35.3905,53240.0
2019-02-19 13:40:00,35.86,35.87,35.81,35.83,46985.0,35.3905,35.4004,35.3412,35.3609,46985.0
2019-02-19 13:50:00,35.82,35.85,35.74,35.8,86481.0,35.3511,35.3807,35.2721,35.3313,86481.0
2019-02-19 14:00:00,35.8,35.84,35.73,35.76,78958.0,35.3313,35.3708,35.2622,35.2919,78958.0
2019-02-19 14:10:00,35.76,35.81,35.71,35.8,66684.0,35.2919,35.3412,35.2425,35.3313,66684.0
2019-02-19 14:20:00,35.81,35.86,35.8,35.84,55496.0,35.3412,35.3905,35.3313,35.3708,55496.0
2019-02-19 14:30:00,35.84,35.86,35.79,35.83,75666.0,35.3708,35.3905,35.3215,35.3609,75666.0
2019-02-19 14:40:00,35.83,35.85,35.8,35.81,99247.0,35.3609,35.3807,35.3313,35.3412,99247.0
2019-02-19 14:50:00,35.81,35.83,35.75,35.77,111865.0,35.3412,35.3609,35.282,35.3017,111865.0
2019-02-19 15:00:00,35.77,35.79,35.73,35.74,139506.0,35.3017,35.3215,35.2622,35.2721,139506.0
2019-02-19 15:10:00,35.73,35.74,35.64,35.66,141085.0,35.2622,35.2721,35.1734,35.1932,141085.0
2019-02-19 15:20:00,35.65,35.67,35.61,35.67,132808.0,35.1833,35.203,35.1438,35.203,132808.0
2019-02-19 15:30:00,35.66,35.7,35.63,35.64,141000.0,35.1932,35.2326,35.1636,35.1734,141000.0
2019-02-19 15:40:00,35.64,35.69,35.6,35.6,176934.0,35.1734,35.2228,35.1339,35.1339,176934.0
2019-02-19 15:50:00,35.59,35.6,35.45,35.47,497006.0,35.1241,35.1339,34.9859,35.0056,497006.0
2019-02-20 09:30:00,35.0,35.2,34.81,35.02,527196.0,34.5418,34.7392,34.3543,34.5615,527196.0
2019-02-20 09:40:00,35.02,35.11,34.92,35.01,307867.0,34.5615,34.6504,34.4628,34.5517,307867.0
2019-02-20 09:50:00,35.01,35.11,34.95,34.96,215563.0,34.5517,34.6504,34.4925,34.5023,215563.0
2019-02-20 10:00:00,34.97,34.97,34.83,34.93,212919.0,34.5122,34.5122,34.374,34.4727,212919.0
2019-02-20 10:10:00,34.93,34.95,34.81,34.83,214749.0,34.4727,34.4925,34.3543,34.374,214749.0
2019-02-20 10:20:00,34.83,35.02,34.77,35.0,333476.0,34.374,34.5615,34.3148,34.5418,333476.0
2019-02-20 10:30:00,35.0,35.08,34.96,35.0,145954.0,34.5418,34.6208,34.5023,34.5418,145954.0
2019-02-20 10:40:00,35.0,35.05,34.98,35.0,135703.0,34.5418,34.5911,34.5221,34.5418,135703.0
2019-02-20 10:50:00,34.99,35.02,34.94,34.94,121300.0,34.5319,34.5615,34.4826,34.4826,121300.0
2019-02-20 11:00:00,34.94,34.97,34.89,34.95,137614.0,34.4826,34.5122,34.4332,34.4925,137614.0
2019-02-20 11:10:00,34.95,35.03,34.93,35.0,130362.0,34.4925,34.5714,34.4727,34.5418,130362.0
2019-02-20 11:20:00,35.01,35.05,34.98,34.98,146267.0,34.5517,34.5911,34.5221,34.5221,146267.0
2019-02-20 11:30:00,34.98,35.0,34.95,34.95,167162.0,34.5221,34.5418,34.4925,34.4925,167162.0
2019-02-20 11:40:00,34.95,34.97,34.91,34.92,122691.0,34.4925,34.5122,34.453,34.4628,122691.0
2019-02-20 11:50:00,34.91,35.01,34.91,34.97,108638.0,34.453,34.5517,34.453,34.5122,108638.0
2019-02-20 12:00:00,34.98,35.0,34.89,34.94,85891.0,34.5221,34.5418,34.4332,34.4826,85891.0
2019-02-20 12:10:00,34.94,35.0,34.93,35.0,90679.0,34.4826,34.5418,34.4727,34.5418,90679.0
2019-02-20 12:20:00,35.0,35.0,34.92,34.93,156616.0,34.5418,34.5418,34.4628,34.4727,156616.0
2019-02-20 12:30:00,34.93,35.07,34.91,35.06,220224.0,34.4727,34.6109,34.453,34.601,220224.0
2019-02-20 12:40:00,35.06,35.11,35.0,35.04,97857.0,34.601,34.6504,34.5418,34.5813,97857.0
2019-02-20 12:50:00,35.04,35.07,34.99,35.0,52994.0,34.5813,34.6109,34.5319,34.5418,52994.0
2019-02-20 13:00:00,35.0,35.03,34.99,35.02,44267.0,34.5418,34.5714,34.5319,34.5615,44267.0
2019-02-20 13:10:00,35.02,35.09,35.02,35.08,67597.0,34.5615,34.6306,34.5615,34.6208,67597.0
2019-02-20 13:20:00,35.08,35.2,35.07,35.19,74171.0,34.6208,34.7392,34.6109,34.7293,74171.0
2019-02-20 13:30:00,35.2,35.22,35.1,35.14,88303.0,34.7392,34.7589,34.6405,34.68,88303.0
2019-02-20 13:40:00,35.14,35.24,35.14,35.19,53491.0,34.68,34.7787,34.68,34.7293,53491.0
2019-02-20 13:50:00,35.19,35.21,35.15,35.16,55200.0,34.7293,34.7491,34.6898,34.6997,55200.0
2019-02-20 14:00:00,35.17,35.22,35.07,35.1,80077.0,34.7096,34.7589,34.6109,34.6405,80077.0
2019-02-20 14:10:00,35.11,35.15,35.04,35.06,78032.0,34.6504,34.6898,34.5813,34.601,78032.0
2019-02-20 14:20:00,35.07,35.11,34.99,35.1,87342.0,34.6109,34.6504,34.5319,34.6405,87342.0
2019-02-20 14:30:00,35.1,35.24,35.1,35.21,89164.0,34.6405,34.7787,34.6405,34.7491,89164.0
2019-02-20 14:40:00,35.2,35.2,35.14,35.16,81342.0,34.7392,34.7392,34.68,34.6997,81342.0
2019-02-20 14:50:00,35.15,35.19,35.14,35.15,77682.0,34.6898,34.7293,34.68,34.6898,77682.0
2019-02-20 15:00:00,35.15,35.15,35.1,35.15,68201.0,34.6898,34.6898,34.6405,34.6898,68201.0
2019-02-20 15:10:00,35.15,35.15,35.11,35.14,82938.0,34.6898,34.6898,34.6504,34.68,82938.0
2019-02-20 15:20:00,35.13,35.19,35.13,35.15,73698.0,34.6701,34.7293,34.6701,34.6898,73698.0
2019-02-20 15:30:00,35.15,35.16,35.08,35.14,132255.0,34.6898,34.6997,34.6208,34.68,132255.0
2019-02-20 15:40:00,35.14,35.14,35.06,35.09,146674.0,34.68,34.68,34.601,34.6306,146674.0
2019-02-20 15:50:00,35.09,35.1,35.0,35.06,368906.0,34.6306,34.6405,34.5418,34.601,368906.0
2019-02-21 09:30:00,35.07,35.51,34.98,35.46,312400.0,34.6109,35.0451,34.5221,34.9958,312400.0
2019-02-21 09:40:00,35.43,35.48,35.28,35.29,220433.0,34.9662,35.0155,34.8181,34.828,220433.0
2019-02-21 09:50:00,35.29,35.32,35.18,35.24,211221.0,34.828,34.8576,34.7194,34.7787,211221.0
2019-02-21 10:00:00,35.25,35.43,35.22,35.36,152247.0,34.7885,34.9662,34.7589,34.8971,152247.0
2019-02-21 10:10:00,35.36,35.37,35.14,35.19,139053.0,34.8971,34.907,34.68,34.7293,139053.0
2019-02-21 10:20:00,35.19,35.22,35.08,35.1,114884.0,34.7293,34.7589,34.6208,34.6405,114884.0
2019-02-21 10:30:00,35.1,35.17,35.05,35.07,174143.0,34.6405,34.7096,34.5911,34.6109,174143.0
2019-02-21 10:40:00,35.07,35.09,35.01,35.03,202994.0,34.6109,34.6306,34.5517,34.5714,202994.0
2019-02-21 10:50:00,35.02,35.04,34.9,34.91,145803.0,34.5615,34.5813,34.4431,34.453,145803.0
2019-02-21 11:00:00,34.91,35.02,34.88,34.99,190687.0,34.453,34.5615,34.4234,34.5319,190687.0
2019-02-21 11:10:00,35.0,35.09,34.95,34.97,136628.0,34.5418,34.6306,34.4925,34.5122,136628.0
2019-02-21 11:20:00,34.97,34.98,34.85,34.85,111059.0,34.5122,34.5221,34.3938,34.3938,111059.0
2019-02-21 11:30:00,34.86,34.94,34.82,34.92,117101.0,34.4036,34.4826,34.3642,34.4628,117101.0
2019-02-21 11:40:00,34.93,34.99,34.92,34.97,112174.0,34.4727,34.5319,34.4628,34.5122,112174.0
2019-02-21 11:50:00,34.98,35.12,34.97,35.08,108422.0,34.5221,34.6602,34.5122,34.6208,108422.0
2019-02-21 12:00:00,35.08,35.14,35.05,35.1,57661.0,34.6208,34.68,34.5911,34.6405,57661.0
2019-02-21 12:10:00,35.11,35.12,35.03,35.09,42150.0,34.6504,34.6602,34.5714,34.6306,42150.0
2019-02-21 12:20:00,35.1,35.1,34.99,35.04,99283.0,34.6405,34.6405,34.5319,34.5813,99283.0
2019-02-21 12:30:00,35.03,35.11,35.03,35.08,66750.0,34.5714,34.6504,34.5714,34.6208,66750.0
2019-02-21 12:40:00,35.08,35.12,34.98,35.01,52130.0,34.6208,34.6602,34.5221,34.5517,52130.0
2019-02-21 12:50:00,35.0,35.05,34.98,35.04,45535.0,34.5418,34.5911,34.5221,34.5813,45535.0
2019-02-21 13:00:00,35.05,35.09,34.98,35.08,74769.0,34.5911,34.6306,34.5221,34.6208,74769.0
2019-02-21 13:10:00,35.09,35.09,35.01,35.03,87532.0,34.6306,34.6306,34.5517,34.5714,87532.0
2019-02-21 13:20:00,35.04,35.05,35.01,35.02,34542.0,34.5813,34.5911,34.5517,34.5615,34542.0
2019-02-21 13:30:00,35.03,35.04,34.98,34.98,51458.0,34.5714,34.5813,34.5221,34.5221,51458.0
2019-02-21 13:40:00,34.99,35.01,34.98,35.0,56642.0,34.5319,34.5517,34.5221,34.5418,56642.0
2019-02-21 13:50:00,35.0,35.0,34.96,34.97,55653.0,34.5418,34.5418,34.5023,34.5122,55653.0
2019-02-21 14:00:00,34.96,35.05,34.96,35.04,59483.0,34.5023,34.5911,34.5023,34.5813,59483.0
2019-02-21 14:10:00,35.04,35.04,34.9,34.97,84687.0,34.5813,34.5813,34.4431,34.5122,84687.0
2019-02-21 14:20:00,34.98,35.0,34.9,35.0,149595.0,34.5221,34.5418,34.4431,34.5418,149595.0
2019-02-21 14:30:00,35.0,35.02,34.98,34.99,73173.0,34.5418,34.5615,34.5221,34.5319,73173.0
2019-02-21 14:40:00,34.99,35.01,34.88,34.89,195620.0,34.5319,34.5517,34.4234,34.4332,195620.0
2019-02-21 14:50:00,34.89,34.91,34.83,34.91,154338.0,34.4332,34.453,34.374,34.453,154338.0
2019-02-21 15:00:00,34.91,35.0,34.89,34.99,108942.0,34.453,34.5418,34.4332,34.5319,108942.0
2019-02-21 15:10:00,35.0,35.02,34.96,34.97,131266.0,34.5418,34.5615,34.5023,34.5122,131266.0
2019-02-21 15:20:00,34.97,35.01,34.97,34.97,112629.0,34.5122,34.5517,34.5122,34.5122,112629.0
2019-02-21 15:30:00,34.97,34.99,34.89,34.98,180742.0,34.5122,34.5319,34.4332,34.5221,180742.0
2019-02-21 15:40:00,34.99,35.02,34.96,34.97,248669.0,34.5319,34.5615,34.5023,34.5122,248669.0
2019-02-21 15:50:00,34.98,34.99,34.87,34.97,327310.0,34.5221,34.5319,34.4135,34.5122,327310.0
2019-02-22 09:30:00,35.0,35.52,35.0,35.36,426043.0,34.5418,35.055,34.5418,34.8971,426043.0
2019-02-22 09:40:00,35.35,35.44,35.15,35.16,258605.0,34.8872,34.976,34.6898,34.6997,258605.0
2019-02-22 09:50:00,35.16,35.34,35.14,35.32,200786.0,34.6997,34.8774,34.68,34.8576,200786.0
2019-02-22 10:00:00,35.32,35.4,35.25,35.38,181659.0,34.8576,34.9366,34.7885,34.9168,181659.0
2019-02-22 10:10:00,35.38,35.42,35.23,35.28,142855.0,34.9168,34.9563,34.7688,34.8181,142855.0
2019-02-22 10:20:00,35.28,35.33,35.21,35.24,76345.0,34.8181,34.8675,34.7491,34.7787,76345.0
2019-02-22 10:30:00,35.24,35.27,35.2,35.21,125938.0,34.7787,34.8083,34.7392,34.7491,125938.0
2019-02-22 10:40:00,35.22,35.29,35.2,35.25,124496.0,34.7589,34.828,34.7392,34.7885,124496.0
2019-02-22 10:50:00,35.26,35.34,35.21,35.26,206679.0,34.7984,34.8774,34.7491,34.7984,206679.0
2019-02-22 11:00:00,35.27,35.43,35.27,35.43,77677.0,34.8083,34.9662,34.8083,34.9662,77677.0
2019-02-22 11:10:00,35.43,35.44,35.38,35.39,82830.0,34.9662,34.976,34.9168,34.9267,82830.0
2019-02-22 11:20:00,35.4,35.45,35.38,35.44,68809.0,34.9366,34.9859,34.9168,34.976,68809.0
2019-02-22 11:30:00,35.45,35.46,35.39,35.44,80846.0,34.9859,34.9958,34.9267,34.976,80846.0
2019-02-22 11:40:00,35.43,35.47,35.39,35.47,60312.0,34.9662,35.0056,34.9267,35.0056,60312.0
2019-02-22 11:50:00,35.47,35.51,35.44,35.47,108022.0,35.0056,35.0451,34.976,35.0056,108022.0
2019-02-22 12:00:00,35.47,35.51,35.47,35.48,75499.0,35.0056,35.0451,35.0056,35.0155,75499.0
2019-02-22 12:10:00,35.47,35.47,35.38,35.38,32264.0,35.0056,35.0056,34.9168,34.9168,32264.0
2019-02-22 12:20:00,35.39,35.42,35.36,35.39,34798.0,34.9267,34.9563,34.8971,34.9267,34798.0
2019-02-22 12:30:00,35.39,35.49,35.39,35.48,71591.0,34.9267,35.0254,34.9267,35.0155,71591.0
2019-02-22 12:40:00,35.48,35.49,35.46,35.48,45146.0,35.0155,35.0254,34.9958,35.0155,45146.0
2019-02-22 12:50:00,35.48,35.5,35.45,35.49,52997.0,35.0155,35.0353,34.9859,35.0254,52997.0
2019-02-22 13:00:00,35.49,35.5,35.39,35.4,87194.0,35.0254,35.0353,34.9267,34.9366,87194.0
2019-02-22 13:10:00,35.4,35.42,35.3,35.37,49881.0,34.9366,34.9563,34.8379,34.907,49881.0
2019-02-22 13:20:00,35.37,35.39,35.32,35.38,28363.0,34.907,34.9267,34.8576,34.9168,28363.0
2019-02-22 13:30:00,35.39,35.44,35.39,35.41,29178.0,34.9267,34.976,34.9267,34.9464,29178.0
2019-02-22 13:40:00,35.41,35.43,35.39,35.43,32525.0,34.9464,34.9662,34.9267,34.9662,32525.0
2019-02-22 13:50:00,35.42,35.44,35.4,35.44,44021.0,34.9563,34.976,34.9366,34.976,44021.0
2019-02-22 14:00:00,35.43,35.46,35.4,35.45,46001.0,34.9662,34.9958,34.9366,34.9859,46001.0
2019-02-22 14:10:00,35.45,35.48,35.44,35.45,55051.0,34.9859,35.0155,34.976,34.9859,55051.0
2019-02-22 14:20:00,35.45,35.5,35.45,35.5,44525.0,34.9859,35.0353,34.9859,35.0353,44525.0
2019-02-22 14:30:00,35.5,35.5,35.38,35.41,91527.0,35.0353,35.0353,34.9168,34.9464,91527.0
2019-02-22 14:40:00,35.41,35.41,35.34,35.34,74307.0,34.9464,34.9464,34.8774,34.8774,74307.0
2019-02-22 14:50:00,35.34,35.38,35.34,35.34,60135.0,34.8774,34.9168,34.8774,34.8774,60135.0
2019-02-22 15:00:00,35.34,35.44,35.34,35.44,60485.0,34.8774,34.976,34.8774,34.976,60485.0
2019-02-22 15:10:00,35.44,35.5,35.44,35.5,56398.0,34.976,35.0353,34.976,35.0353,56398.0
2019-02-22 15:20:00,35.49,35.51,35.47,35.49,170416.0,35.0254,35.0451,35.0056,35.0254,170416.0
2019-02-22 15:30:00,35.5,35.54,35.47,35.5,128401.0,35.0353,35.0747,35.0056,35.0353,128401.0
2019-02-22 15:40:00,35.5,35.55,35.48,35.49,331480.0,35.0353,35.0846,35.0155,35.0254,331480.0
2019-02-22 15:50:00,35.49,35.53,35.44,35.48,472695.0,35.0254,35.0649,34.976,35.0155,472695.0
2019-02-25 09:30:00,35.75,36.38,35.67,36.33,478462.0,35.282,35.9037,35.203,35.8544,478462.0
2019-02-25 09:40:00,36.33,36.35,36.12,36.13,299448.0,35.8544,35.8741,35.6471,35.657,299448.0
2019-02-25 09:50:00,36.14,36.29,36.14,36.21,178888.0,35.6669,35.8149,35.6669,35.736,178888.0
2019-02-25 10:00:00,36.19,36.22,36.1,36.1,103540.0,35.7162,35.7458,35.6274,35.6274,103540.0
2019-02-25 10:10:00,36.1,36.1,35.81,35.85,178773.0,35.6274,35.6274,35.3412,35.3807,178773.0
2019-02-25 10:20:00,35.84,35.88,35.76,35.85,175876.0,35.3708,35.4103,35.2919,35.3807,175876.0
2019-02-25 10:30:00,35.85,35.87,35.74,35.76,118845.0,35.3807,35.4004,35.2721,35.2919,118845.0
2019-02-25 10:40:00,35.76,35.97,35.76,35.96,117446.0,35.2919,35.4991,35.2919,35.4892,117446.0
2019-02-25 10:50:00,35.97,36.04,35.92,36.0,111442.0,35.4991,35.5682,35.4498,35.5287,111442.0
2019-02-25 11:00:00,36.0,36.13,36.0,36.11,112981.0,35.5287,35.657,35.5287,35.6373,112981.0
2019-02-25 11:10:00,36.12,36.12,36.03,36.09,77225.0,35.6471,35.6471,35.5583,35.6175,77225.0
2019-02-25 11:20:00,36.08,36.09,35.96,36.02,58355.0,35.6077,35.6175,35.4892,35.5484,58355.0
2019-02-25 11:30:00,36.02,36.09,35.95,35.97,143752.0,35.5484,35.6175,35.4794,35.4991,143752.0
2019-02-25 11:40:00,35.98,36.03,35.94,36.02,44600.0,35.509,35.5583,35.4695,35.5484,44600.0
2019-02-25 11:50:00,36.02,36.05,35.98,35.98,41425.0,35.5484,35.5781,35.509,35.509,41425.0
2019-02-25 12:00:00,35.98,36.02,35.91,35.91,54084.0,35.509,35.5484,35.4399,35.4399,54084.0
2019-02-25 12:10:00,35.91,36.01,35.89,36.0,60132.0,35.4399,35.5386,35.4202,35.5287,60132.0
2019-02-25 12:20:00,36.0,36.0,35.95,35.98,46726.0,35.5287,35.5287,35.4794,35.509,46726.0
2019-02-25 12:30:00,35.98,35.99,35.88,35.9,53004.0,35.509,35.5188,35.4103,35.43,53004.0
2019-02-25 12:40:00,35.9,36.0,35.9,36.0,102861.0,35.43,35.5287,35.43,35.5287,102861.0
2019-02-25 12:50:00,36.0,36.0,35.88,35.91,67146.0,35.5287,35.5287,35.4103,35.4399,67146.0
2019-02-25 13:00:00,35.9,35.95,35.89,35.93,35220.0,35.43,35.4794,35.4202,35.4596,35220.0
2019-02-25 13:10:00,35.93,35.97,35.91,35.95,31915.0,35.4596,35.4991,35.4399,35.4794,31915.0
2019-02-25 13:20:00,35.95,35.97,35.94,35.96,28527.0,35.4794,35.4991,35.4695,35.4892,28527.0
2019-02-25 13:30:00,35.96,35.97,35.93,35.94,58992.0,35.4892,35.4991,35.4596,35.4695,58992.0
2019-02-25 13:40:00,35.94,36.02,35.94,36.01,60012.0,35.4695,35.5484,35.4695,35.5386,60012.0
2019-02-25 13:50:00,36.02,36.03,35.99,36.01,73305.0,35.5484,35.5583,35.5188,35.5386,73305.0
2019-02-25 14:00:00,36.0,36.05,36.0,36.02,59182.0,35.5287,35.5781,35.5287,35.5484,59182.0
2019-02-25 14:10:00,36.03,36.04,35.93,35.93,39437.0,35.5583,35.5682,35.4596,35.4596,39437.0
2019-02-25 14:20:00,35.93,35.98,35.93,35.96,53367.0,35.4596,35.509,35.4596,35.4892,53367.0
2019-02-25 14:30:00,35.96,35.98,35.95,35.96,47699.0,35.4892,35.509,35.4794,35.4892,47699.0
2019-02-25 14:40:00,35.95,35.96,35.93,35.94,45221.0,35.4794,35.4892,35.4596,35.4695,45221.0
2019-02-25 14:50:00,35.93,35.93,35.88,35.91,95114.0,35.4596,35.4596,35.4103,35.4399,95114.0
2019-02-25 15:00:00,35.91,35.99,35.91,35.98,92666.0,35.4399,35.5188,35.4399,35.509,92666.0
2019-02-25 15:10:00,35.98,36.04,35.97,36.02,114129.0,35.509,35.5682,35.4991,35.5484,114129.0
2019-02-25 15:20:00,36.02,36.03,35.95,36.0,167458.0,35.5484,35.5583,35.4794,35.5287,167458.0
2019-02-25 15:30:00,36.0,36.01,35.98,36.01,154478.0,35.5287,35.5386,35.509,35.5386,154478.0
2019-02-25 15:40:00,36.01,36.02,35.97,36.0,232476.0,35.5386,35.5484,35.4991,35.5287,232476.0
2019-02-25 15:50:00,35.99,36.0,35.84,35.9,834003.0,35.5188,35.5287,35.3708,35.43,834003.0
2019-02-26 09:30:00,35.9,36.13,35.75,36.1,346680.0,35.43,35.657,35.282,35.6274,346680.0
2019-02-26 09:40:00,36.1,36.29,36.0,36.04,228081.0,35.6274,35.8149,35.5287,35.5682,228081.0
2019-02-26 09:50:00,36.04,36.16,36.02,36.02,131421.0,35.5682,35.6866,35.5484,35.5484,131421.0
2019-02-26 10:00:00,36.03,36.2,35.99,36.08,175448.0,35.5583,35.7261,35.5188,35.6077,175448.0
2019-02-26 10:10:00,36.09,36.19,36.05,36.09,152519.0,35.6175,35.7162,35.5781,35.6175,152519.0
2019-02-26 10:20:00,36.09,36.09,35.98,35.98,102726.0,35.6175,35.6175,35.509,35.509,102726.0
2019-02-26 10:30:00,35.98,36.16,35.97,36.14,170593.0,35.509,35.6866,35.4991,35.6669,170593.0
2019-02-26 10:40:00,36.14,36.22,36.13,36.18,212066.0,35.6669,35.7458,35.657,35.7064,212066.0
2019-02-26 10:50:00,36.18,36.19,36.08,36.19,101897.0,35.7064,35.7162,35.6077,35.7162,101897.0
2019-02-26 11:00:00,36.19,36.23,36.15,36.21,187343.0,35.7162,35.7557,35.6767,35.736,187343.0
2019-02-26 11:10:00,36.21,36.42,36.17,36.35,336329.0,35.736,35.9432,35.6965,35.8741,336329.0
2019-02-26 11:20:00,36.36,36.63,36.31,36.62,370904.0,35.884,36.1505,35.8347,36.1406,370904.0
2019-02-26 11:30:00,36.61,36.67,36.49,36.5,180594.0,36.1307,36.1899,36.0123,36.0222,180594.0
2019-02-26 11:40:00,36.5,36.59,36.48,36.55,121045.0,36.0222,36.111,36.0024,36.0715,121045.0
2019-02-26 11:50:00,36.56,36.57,36.51,36.55,68731.0,36.0814,36.0912,36.032,36.0715,68731.0
2019-02-26 12:00:00,36.56,36.58,36.52,36.58,83389.0,36.0814,36.1011,36.0419,36.1011,83389.0
2019-02-26 12:10:00,36.57,36.7,36.55,36.7,301289.0,36.0912,36.2195,36.0715,36.2195,301289.0
2019-02-26 12:20:00,36.69,36.73,36.66,36.7,157758.0,36.2097,36.2492,36.1801,36.2195,157758.0
2019-02-26 12:30:00,36.7,36.72,36.65,36.69,79034.0,36.2195,36.2393,36.1702,36.2097,79034.0
2019-02-26 12:40:00,36.69,36.69,36.63,36.67,62992.0,36.2097,36.2097,36.1505,36.1899,62992.0
2019-02-26 12:50:00,36.68,36.69,36.61,36.69,103698.0,36.1998,36.2097,36.1307,36.2097,103698.0
2019-02-26 13:00:00,36.68,36.73,36.63,36.66,74330.0,36.1998,36.2492,36.1505,36.1801,74330.0
2019-02-26 13:10:00,36.66,36.68,36.62,36.65,126785.0,36.1801,36.1998,36.1406,36.1702,126785.0
2019-02-26 13:20:00,36.65,36.66,36.56,36.59,64107.0,36.1702,36.1801,36.0814,36.111,64107.0
2019-02-26 13:30:00,36.59,36.6,36.54,36.58,56582.0,36.111,36.1209,36.0616,36.1011,56582.0
2019-02-26 13:40:00,36.58,36.6,36.56,36.6,52076.0,36.1011,36.1209,36.0814,36.1209,52076.0
2019-02-26 13:50:00,36.59,36.61,36.56,36.57,61021.0,36.111,36.1307,36.0814,36.0912,61021.0
2019-02-26 14:00:00,36.56,36.61,36.55,36.55,74928.0,36.0814,36.1307,36.0715,36.0715,74928.0
2019-02-26 14:10:00,36.55,36.59,36.53,36.58,78306.0,36.0715,36.111,36.0518,36.1011,78306.0
2019-02-26 14:20:00,36.59,36.59,36.54,36.55,68038.0,36.111,36.111,36.0616,36.0715,68038.0
2019-02-26 14:30:00,36.55,36.6,36.53,36.6,118232.0,36.0715,36.1209,36.0518,36.1209,118232.0
2019-02-26 14:40:00,36.59,36.59,36.47,36.5,89501.0,36.111,36.111,35.9926,36.0222,89501.0
2019-02-26 14:50:00,36.5,36.51,36.44,36.45,132852.0,36.0222,36.032,35.963,35.9728,132852.0
2019-02-26 15:00:00,36.45,36.54,36.44,36.51,85449.0,35.9728,36.0616,35.963,36.032,85449.0
2019-02-26 15:10:00,36.5,36.51,36.44,36.51,91397.0,36.0222,36.032,35.963,36.032,91397.0
2019-02-26 15:20:00,36.51,36.52,36.4,36.4,127988.0,36.032,36.0419,35.9235,35.9235,127988.0
2019-02-26 15:30:00,36.4,36.47,36.36,36.38,139715.0,35.9235,35.9926,35.884,35.9037,139715.0
2019-02-26 15:40:00,36.38,36.39,36.35,36.35,257485.0,35.9037,35.9136,35.8741,35.8741,257485.0
2019-02-26 15:50:00,36.35,36.36,36.19,36.25,714620.0,35.8741,35.884,35.7162,35.7754,714620.0
2019-02-27 09:30:00,36.11,36.32,36.02,36.28,270723.0,35.6373,35.8445,35.5484,35.805,270723.0
2019-02-27 09:40:00,36.29,36.33,35.79,35.81,305150.0,35.8149,35.8544,35.3215,35.3412,305150.0
2019-02-27 09:50:00,35.81,35.82,35.57,35.66,327661.0,35.3412,35.3511,35.1043,35.1932,327661.0
2019-02-27 10:00:00,35.66,35.71,35.55,35.68,367360.0,35.1932,35.2425,35.0846,35.2129,367360.0
2019-02-27 10:10:00,35.67,35.67,35.38,35.51,313210.0,35.203,35.203,34.9168,35.0451,313210.0
2019-02-27 10:20:00,35.51,35.52,35.37,35.52,145429.0,35.0451,35.055,34.907,35.055,145429.0
2019-02-27 10:30:00,35.52,35.55,35.46,35.52,109710.0,35.055,35.0846,34.9958,35.055,109710.0
2019-02-27 10:40:00,35.52,35.57,35.4,35.41,111227.0,35.055,35.1043,34.9366,34.9464,111227.0
2019-02-27 10:50:00,35.41,35.41,35.26,35.35,115042.0,34.9464,34.9464,34.7984,34.8872,115042.0
2019-02-27 11:00:00,35.35,35.45,35.33,35.44,113259.0,34.8872,34.9859,34.8675,34.976,113259.0
2019-02-27 11:10:00,35.45,35.53,35.44,35.5,73306.0,34.9859,35.0649,34.976,35.0353,73306.0
2019-02-27 11:20:00,35.5,35.54,35.45,35.49,86622.0,35.0353,35.0747,34.9859,35.0254,86622.0
2019-02-27 11:30:00,35.49,35.51,35.41,35.43,108168.0,35.0254,35.0451,34.9464,34.9662,108168.0
2019-02-27 11:40:00,35.43,35.56,35.43,35.54,106459.0,34.9662,35.0945,34.9662,35.0747,106459.0
2019-02-27 11:50:00,35.54,35.58,35.44,35.44,79617.0,35.0747,35.1142,34.976,34.976,79617.0
2019-02-27 12:00:00,35.45,35.59,35.44,35.57,182163.0,34.9859,35.1241,34.976,35.1043,182163.0
2019-02-27 12:10:00,35.57,35.57,35.5,35.55,126342.0,35.1043,35.1043,35.0353,35.0846,126342.0
2019-02-27 12:20:00,35.54,35.55,35.47,35.51,54274.0,35.0747,35.0846,35.0056,35.0451,54274.0
2019-02-27 12:30:00,35.52,35.63,35.47,35.61,113706.0,35.055,35.1636,35.0056,35.1438,113706.0
2019-02-27 12:40:00,35.6,35.65,35.6,35.62,72322.0,35.1339,35.1833,35.1339,35.1537,72322.0
2019-02-27 12:50:00,35.62,35.65,35.6,35.64,42047.0,35.1537,35.1833,35.1339,35.1734,42047.0
2019-02-27 13:00:00,35.64,35.72,35.63,35.7,80018.0,35.1734,35.2524,35.1636,35.2326,80018.0
2019-02-27 13:10:00,35.71,35.78,35.7,35.76,72151.0,35.2425,35.3116,35.2326,35.2919,72151.0
2019-02-27 13:20:00,35.76,35.83,35.76,35.81,107840.0,35.2919,35.3609,35.2919,35.3412,107840.0
2019-02-27 13:30:00,35.81,35.85,35.79,35.8,66101.0,35.3412,35.3807,35.3215,35.3313,66101.0
2019-02-27 13:40:00,35.81,35.81,35.74,35.77,43166.0,35.3412,35.3412,35.2721,35.3017,43166.0
2019-02-27 13:50:00,35.78,35.83,35.77,35.78,56939.0,35.3116,35.3609,35.3017,35.3116,56939.0
2019-02-27 14:00:00,35.79,35.79,35.71,35.78,46170.0,35.3215,35.3215,35.2425,35.3116,46170.0
2019-02-27 14:10:00,35.79,35.84,35.77,35.82,45094.0,35.3215,35.3708,35.3017,35.3511,45094.0
2019-02-27 14:20:00,35.82,35.83,35.76,35.78,70089.0,35.3511,35.3609,35.2919,35.3116,70089.0
2019-02-27 14:30:00,35.78,35.87,35.78,35.83,233047.0,35.3116,35.4004,35.3116,35.3609,233047.0
2019-02-27 14:40:00,35.83,35.85,35.75,35.77,59843.0,35.3609,35.3807,35.282,35.3017,59843.0
2019-02-27 14:50:00,35.77,35.78,35.71,35.71,45078.0,35.3017,35.3116,35.2425,35.2425,45078.0
2019-02-27 15:00:00,35.71,35.73,35.64,35.66,84074.0,35.2425,35.2622,35.1734,35.1932,84074.0
2019-02-27 15:10:00,35.66,35.7,35.64,35.69,87509.0,35.1932,35.2326,35.1734,35.2228,87509.0
2019-02-27 15:20:00,35.69,35.72,35.65,35.65,72948.0,35.2228,35.2524,35.1833,35.1833,72948.0
2019-02-27 15:30:00,35.66,35.77,35.65,35.73,128244.0,35.1932,35.3017,35.1833,35.2622,128244.0
2019-02-27 15:40:00,35.73,35.76,35.72,35.73,149634.0,35.2622,35.2919,35.2524,35.2622,149634.0
2019-02-27 15:50:00,35.73,35.74,35.63,35.69,298173.0,35.2622,35.2721,35.1636,35.2228,298173.0
2019-02-28 09:30:00,35.63,35.84,35.29,35.37,280384.0,35.1636,35.3708,34.828,34.907,280384.0
2019-02-28 09:40:00,35.37,35.55,35.25,35.32,229013.0,34.907,35.0846,34.7885,34.8576,229013.0
2019-02-28 09:50:00,35.32,35.45,35.26,35.43,267152.0,34.8576,34.9859,34.7984,34.9662,267152.0
2019-02-28 10:00:00,35.42,35.42,35.17,35.18,250501.0,34.9563,34.9563,34.7096,34.7194,250501.0
2019-02-28 10:10:00,35.17,35.37,35.16,35.29,91546.0,34.7096,34.907,34.6997,34.828,91546.0
2019-02-28 10:20:00,35.28,35.28,35.18,35.26,139001.0,34.8181,34.8181,34.7194,34.7984,139001.0
2019-02-28 10:30:00,35.26,35.42,35.25,35.29,256377.0,34.7984,34.9563,34.7885,34.828,256377.0
2019-02-28 10:40:00,35.28,35.48,35.27,35.45,204658.0,34.8181,35.0155,34.8083,34.9859,204658.0
2019-02-28 10:50:00,35.46,35.78,35.26,35.77,360115.0,34.9958,35.3116,34.7984,35.3017,360115.0
2019-02-28 11:00:00,35.76,35.84,35.53,35.54,438906.0,35.2919,35.3708,35.0649,35.0747,438906.0
2019-02-28 11:10:00,35.54,35.74,35.43,35.71,269240.0,35.0747,35.2721,34.9662,35.2425,269240.0
2019-02-28 11:20:00,35.71,35.89,35.67,35.68,162589.0,35.2425,35.4202,35.203,35.2129,162589.0
2019-02-28 11:30:00,35.69,35.74,35.62,35.71,167936.0,35.2228,35.2721,35.1537,35.2425,167936.0
2019-02-28 11:40:00,35.72,35.72,35.52,35.54,263501.0,35.2524,35.2524,35.055,35.0747,263501.0
2019-02-28 11:50:00,35.54,35.58,35.5,35.55,41463.0,35.0747,35.1142,35.0353,35.0846,41463.0
2019-02-28 12:00:00,35.56,35.57,35.52,35.53,46630.0,35.0945,35.1043,35.055,35.0649,46630.0
2019-02-28 12:10:00,35.54,35.64,35.54,35.55,116124.0,35.0747,35.1734,35.0747,35.0846,116124.0
2019-02-28 12:20:00,35.56,35.61,35.54,35.55,49991.0,35.0945,35.1438,35.0747,35.0846,49991.0
2019-02-28 12:30:00,35.55,35.56,35.46,35.48,46156.0,35.0846,35.0945,34.9958,35.0155,46156.0
2019-02-28 12:40:00,35.48,35.55,35.46,35.55,56887.0,35.0155,35.0846,34.9958,35.0846,56887.0
2019-02-28 12:50:00,35.55,35.58,35.47,35.58,70582.0,35.0846,35.1142,35.0056,35.1142,70582.0
2019-02-28 13:00:00,35.58,35.77,35.56,35.73,136845.0,35.1142,35.3017,35.0945,35.2622,136845.0
2019-02-28 13:10:00,35.72,35.72,35.6,35.69,54394.0,35.2524,35.2524,35.1339,35.2228,54394.0
2019-02-28 13:20:00,35.7,35.75,35.67,35.7,56869.0,35.2326,35.282,35.203,35.2326,56869.0
2019-02-28 13:30:00,35.71,35.75,35.68,35.71,32799.0,35.2425,35.282,35.2129,35.2425,32799.0
2019-02-28 13:40:00,35.72,35.76,35.62,35.65,63261.0,35.2524,35.2919,35.1537,35.1833,63261.0
2019-02-28 13:50:00,35.64,35.67,35.62,35.63,63740.0,35.1734,35.203,35.1537,35.1636,63740.0
2019-02-28 14:00:00,35.63,35.63,35.56,35.6,58575.0,35.1636,35.1636,35.0945,35.1339,58575.0
2019-02-28 14:10:00,35.59,35.63,35.57,35.61,44513.0,35.1241,35.1636,35.1043,35.1438,44513.0
2019-02-28 14:20:00,35.61,35.64,35.59,35.63,42437.0,35.1438,35.1734,35.1241,35.1636,42437.0
2019-02-28 14:30:00,35.63,35.63,35.53,35.54,45496.0,35.1636,35.1636,35.0649,35.0747,45496.0
2019-02-28 14:40:00,35.54,35.55,35.49,35.53,50734.0,35.0747,35.0846,35.0254,35.0649,50734.0
2019-02-28 14:50:00,35.52,35.54,35.49,35.5,56255.0,35.055,35.0747,35.0254,35.0353,56255.0
2019-02-28 15:00:00,35.49,35.53,35.48,35.5,80975.0,35.0254,35.0649,35.0155,35.0353,80975.0
2019-02-28 15:10:00,35.5,35.56,35.48,35.5,163803.0,35.0353,35.0945,35.0155,35.0353,163803.0
2019-02-28 15:20:00,35.5,35.53,35.47,35.52,90170.0,35.0353,35.0649,35.0056,35.055,90170.0
2019-02-28 15:30:00,35.52,35.56,35.5,35.53,142572.0,35.055,35.0945,35.0353,35.0649,142572.0
2019-02-28 15:40:00,35.53,35.54,35.48,35.52,230125.0,35.0649,35.0747,35.0155,35.055,230125.0
2019-02-28 15:50:00,35.52,35.65,35.51,35.64,588163.0,35.055,35.1833,35.0451,35.1734,588163.0
2019-03-01 09:30:00,35.58,35.96,35.5,35.59,482198.0,35.1142,35.4892,35.0353,35.1241,482198.0
2019-03-01 09:40:00,35.6,35.63,35.31,35.34,255041.0,35.1339,35.1636,34.8477,34.8774,255041.0
2019-03-01 09:50:00,35.35,35.35,34.95,35.06,355085.0,34.8872,34.8872,34.4925,34.601,355085.0
2019-03-01 10:00:00,35.06,35.08,34.61,34.69,390221.0,34.601,34.6208,34.1569,34.2359,390221.0
2019-03-01 10:10:00,34.68,34.72,34.41,34.65,383026.0,34.226,34.2655,33.9595,34.1964,383026.0
2019-03-01 10:20:00,34.65,34.8,34.48,34.8,215803.0,34.1964,34.3444,34.0286,34.3444,215803.0
2019-03-01 10:30:00,34.8,34.85,34.69,34.76,217483.0,34.3444,34.3938,34.2359,34.3049,217483.0
2019-03-01 10:40:00,34.76,34.9,34.73,34.88,208042.0,34.3049,34.4431,34.2753,34.4234,208042.0
2019-03-01 10:50:00,34.89,34.92,34.81,34.83,334504.0,34.4332,34.4628,34.3543,34.374,334504.0
2019-03-01 11:00:00,34.84,34.94,34.52,34.55,265487.0,34.3839,34.4826,34.0681,34.0977,265487.0
2019-03-01 11:10:00,34.55,34.6,34.47,34.54,195696.0,34.0977,34.147,34.0187,34.0878,195696.0
2019-03-01 11:20:00,34.55,34.66,34.51,34.62,172907.0,34.0977,34.2063,34.0582,34.1668,172907.0
2019-03-01 11:30:00,34.62,34.66,34.56,34.65,128765.0,34.1668,34.2063,34.1076,34.1964,128765.0
2019-03-01 11:40:00,34.64,34.64,34.47,34.48,154004.0,34.1865,34.1865,34.0187,34.0286,154004.0
2019-03-01 11:50:00,34.47,34.49,34.37,34.48,116880.0,34.0187,34.0385,33.92,34.0286,116880.0
2019-03-01 12:00:00,34.48,34.57,34.46,34.48,133090.0,34.0286,34.1174,34.0089,34.0286,133090.0
2019-03-01 12:10:00,34.48,34.63,34.48,34.6,95449.0,34.0286,34.1766,34.0286,34.147,95449.0
2019-03-01 12:20:00,34.61,34.67,34.59,34.63,73815.0,34.1569,34.2161,34.1372,34.1766,73815.0
2019-03-01 12:30:00,34.63,34.68,34.6,34.65,98696.0,34.1766,34.226,34.147,34.1964,98696.0
2019-03-01 12:40:00,34.64,34.78,34.59,34.73,208713.0,34.1865,34.3247,34.1372,34.2753,208713.0
2019-03-01 12:50:00,34.72,34.77,34.7,34.72,81319.0,34.2655,34.3148,34.2457,34.2655,81319.0
2019-03-01 13:00:00,34.71,34.73,34.64,34.73,68315.0,34.2556,34.2753,34.1865,34.2753,68315.0
2019-03-01 13:10:00,34.73,34.74,34.59,34.63,89645.0,34.2753,34.2852,34.1372,34.1766,89645.0
2019-03-01 13:20:00,34.63,34.66,34.58,34.66,60832.0,34.1766,34.2063,34.1273,34.2063,60832.0
2019-03-01 13:30:00,34.66,34.72,34.66,34.7,97362.0,34.2063,34.2655,34.2063,34.2457,97362.0
2019-03-01 13:40:00,34.71,34.81,34.7,34.76,171778.0,34.2556,34.3543,34.2457,34.3049,171778.0
2019-03-01 13:50:00,34.76,34.8,34.7,34.74,98258.0,34.3049,34.3444,34.2457,34.2852,98258.0
2019-03-01 14:00:00,34.74,34.92,34.71,34.9,118067.0,34.2852,34.4628,34.2556,34.4431,118067.0
2019-03-01 14:10:00,34.9,34.9,34.8,34.82,65749.0,34.4431,34.4431,34.3444,34.3642,65749.0
2019-03-01 14:20:00,34.82,34.89,34.8,34.82,88621.0,34.3642,34.4332,34.3444,34.3642,88621.0
2019-03-01 14:30:00,34.82,34.84,34.76,34.8,73183.0,34.3642,34.3839,34.3049,34.3444,73183.0
2019-03-01 14:40:00,34.8,34.89,34.77,34.78,102331.0,34.3444,34.4332,34.3148,34.3247,102331.0
2019-03-01 14:50:00,34.78,34.84,34.75,34.75,76535.0,34.3247,34.3839,34.2951,34.2951,76535.0
2019-03-01 15:00:00,34.75,34.83,34.74,34.79,69289.0,34.2951,34.374,34.2852,34.3346,69289.0
2019-03-01 15:10:00,34.79,34.81,34.75,34.78,88673.0,34.3346,34.3543,34.2951,34.3247,88673.0
2019-03-01 15:20:00,34.79,34.79,34.72,34.74,113043.0,34.3346,34.3346,34.2655,34.2852,113043.0
2019-03-01 15:30:00,34.74,34.8,34.72,34.8,232283.0,34.2852,34.3444,34.2655,34.3444,232283.0
2019-03-01 15:40:00,34.8,34.81,34.66,34.75,344891.0,34.3444,34.3543,34.2063,34.2951,344891.0
2019-03-01 15:50:00,34.74,34.76,34.63,34.65,603352.0,34.2852,34.3049,34.1766,34.1964,603352.0
2019-03-04 09:30:00,34.76,34.89,34.63,34.69,341626.0,34.3049,34.4332,34.1766,34.2359,341626.0
2019-03-04 09:40:00,34.68,34.69,34.45,34.59,265519.0,34.226,34.2359,33.999,34.1372,265519.0
2019-03-04 09:50:00,34.59,34.68,34.55,34.61,166259.0,34.1372,34.226,34.0977,34.1569,166259.0
2019-03-04 10:00:00,34.6,34.61,34.4,34.49,102959.0,34.147,34.1569,33.9497,34.0385,102959.0
2019-03-04 10:10:00,34.49,34.54,34.44,34.5,113061.0,34.0385,34.0878,33.9891,34.0483,113061.0
2019-03-04 10:20:00,34.5,34.51,34.41,34.46,131604.0,34.0483,34.0582,33.9595,34.0089,131604.0
2019-03-04 10:30:00,34.45,34.49,34.33,34.48,181717.0,33.999,34.0385,33.8806,34.0286,181717.0
2019-03-04 10:40:00,34.48,34.51,34.42,34.46,96327.0,34.0286,34.0582,33.9694,34.0089,96327.0
2019-03-04 10:50:00,34.45,34.51,34.38,34.39,87357.0,33.999,34.0582,33.9299,33.9398,87357.0
2019-03-04 11:00:00,34.39,34.41,34.21,34.25,130423.0,33.9398,33.9595,33.7621,33.8016,130423.0
2019-03-04 11:10:00,34.25,34.26,34.16,34.23,166361.0,33.8016,33.8115,33.7128,33.7819,166361.0
2019-03-04 11:20:00,34.24,34.24,34.13,34.19,197430.0,33.7918,33.7918,33.6832,33.7424,197430.0
2019-03-04 11:30:00,34.18,34.23,34.11,34.11,85389.0,33.7325,33.7819,33.6635,33.6635,85389.0
2019-03-04 11:40:00,34.11,34.12,33.9,33.97,238789.0,33.6635,33.6733,33.4562,33.5253,238789.0
2019-03-04 11:50:00,33.98,34.0,33.85,33.85,146386.0,33.5352,33.5549,33.4069,33.4069,146386.0
2019-03-04 12:00:00,33.84,33.89,33.81,33.88,163128.0,33.397,33.4463,33.3674,33.4365,163128.0
2019-03-04 12:10:00,33.88,33.88,33.62,33.64,164598.0,33.4365,33.4365,33.1799,33.1996,164598.0
2019-03-04 12:20:00,33.64,33.81,33.64,33.81,164881.0,33.1996,33.3674,33.1996,33.3674,164881.0
2019-03-04 12:30:00,33.81,33.89,33.8,33.85,75779.0,33.3674,33.4463,33.3575,33.4069,75779.0
2019-03-04 12:40:00,33.85,33.86,33.69,33.73,73508.0,33.4069,33.4167,33.249,33.2884,73508.0
2019-03-04 12:50:00,33.73,33.84,33.72,33.82,64884.0,33.2884,33.397,33.2786,33.3772,64884.0
2019-03-04 13:00:00,33.82,33.82,33.61,33.64,126195.0,33.3772,33.3772,33.17,33.1996,126195.0
2019-03-04 13:10:00,33.63,33.63,33.5,33.52,288914.0,33.1897,33.1897,33.0614,33.0812,288914.0
2019-03-04 13:20:00,33.52,33.74,33.52,33.71,114156.0,33.0812,33.2983,33.0812,33.2687,114156.0
2019-03-04 13:30:00,33.71,33.75,33.66,33.72,72611.0,33.2687,33.3082,33.2193,33.2786,72611.0
2019-03-04 13:40:00,33.71,33.74,33.68,33.74,58892.0,33.2687,33.2983,33.2391,33.2983,58892.0
2019-03-04 13:50:00,33.74,33.8,33.71,33.79,97124.0,33.2983,33.3575,33.2687,33.3476,97124.0
2019-03-04 14:00:00,33.79,33.8,33.7,33.77,62642.0,33.3476,33.3575,33.2588,33.3279,62642.0
2019-03-04 14:10:00,33.77,33.91,33.77,33.91,84470.0,33.3279,33.4661,33.3279,33.4661,84470.0
2019-03-04 14:20:00,33.92,34.05,33.91,33.99,210423.0,33.4759,33.6042,33.4661,33.545,210423.0
2019-03-04 14:30:00,34.0,34.0,33.9,33.95,101915.0,33.5549,33.5549,33.4562,33.5055,101915.0
2019-03-04 14:40:00,33.95,33.99,33.89,33.91,77460.0,33.5055,33.545,33.4463,33.4661,77460.0
2019-03-04 14:50:00,33.91,33.99,33.87,33.88,79156.0,33.4661,33.545,33.4266,33.4365,79156.0
2019-03-04 15:00:00,33.89,33.9,33.81,33.86,76858.0,33.4463,33.4562,33.3674,33.4167,76858.0
2019-03-04 15:10:00,33.86,33.94,33.86,33.89,74029.0,33.4167,33.4957,33.4167,33.4463,74029.0
2019-03-04 15:20:00,33.89,33.91,33.79,33.85,132267.0,33.4463,33.4661,33.3476,33.4069,132267.0
2019-03-04 15:30:00,33.84,33.84,33.63,33.68,223555.0,33.397,33.397,33.1897,33.2391,223555.0
2019-03-04 15:40:00,33.68,33.72,33.63,33.69,228631.0,33.2391,33.2786,33.1897,33.249,228631.0
2019-03-04 15:50:00,33.68,33.76,33.66,33.72,584437.0,33.2391,33.318,33.2193,33.2786,584437.0
2019-03-05 09:30:00,34.03,34.38,33.64,33.72,613011.0,33.5845,33.9299,33.1996,33.2786,613011.0
2019-03-05 09:40:00,33.71,33.71,33.47,33.57,217212.0,33.2687,33.2687,33.0318,33.1305,217212.0
2019-03-05 09:50:00,33.56,33.66,33.45,33.58,121793.0,33.1207,33.2193,33.0121,33.1404,121793.0
2019-03-05 10:00:00,33.58,33.79,33.55,33.56,171664.0,33.1404,33.3476,33.1108,33.1207,171664.0
2019-03-05 10:10:00,33.56,33.7,33.36,33.41,219654.0,33.1207,33.2588,32.9233,32.9726,219654.0
2019-03-05 10:20:00,33.4,33.49,33.36,33.42,163603.0,32.9627,33.0516,32.9233,32.9825,163603.0
2019-03-05 10:30:00,33.42,33.48,33.36,33.37,79899.0,32.9825,33.0417,32.9233,32.9331,79899.0
2019-03-05 10:40:00,33.37,33.43,33.33,33.39,92780.0,32.9331,32.9924,32.8937,32.9529,92780.0
2019-03-05 10:50:00,33.39,33.5,33.36,33.47,107421.0,32.9529,33.0614,32.9233,33.0318,107421.0
2019-03-05 11:00:00,33.48,33.6,33.46,33.53,113400.0,33.0417,33.1601,33.022,33.091,113400.0
2019-03-05 11:10:00,33.54,33.6,33.33,33.35,263941.0,33.1009,33.1601,32.8937,32.9134,263941.0
2019-03-05 11:20:00,33.36,33.41,33.26,33.37,198531.0,32.9233,32.9726,32.8246,32.9331,198531.0
2019-03-05 11:30:00,33.36,33.44,33.33,33.43,155328.0,32.9233,33.0022,32.8937,32.9924,155328.0
2019-03-05 11:40:00,33.42,33.48,33.35,33.35,119405.0,32.9825,33.0417,32.9134,32.9134,119405.0
2019-03-05 11:50:00,33.35,33.36,33.2,33.26,111018.0,32.9134,32.9233,32.7654,32.8246,111018.0
2019-03-05 12:00:00,33.26,33.32,33.24,33.24,76203.0,32.8246,32.8838,32.8048,32.8048,76203.0
2019-03-05 12:10:00,33.24,33.33,33.23,33.29,83577.0,32.8048,32.8937,32.795,32.8542,83577.0
2019-03-05 12:20:00,33.29,33.37,33.23,33.23,58275.0,32.8542,32.9331,32.795,32.795,58275.0
2019-03-05 12:30:00,33.23,33.3,33.19,33.27,107629.0,32.795,32.8641,32.7555,32.8344,107629.0
2019-03-05 12:40:00,33.27,33.31,33.19,33.27,96097.0,32.8344,32.8739,32.7555,32.8344,96097.0
2019-03-05 12:50:00,33.28,33.38,33.27,33.38,129187.0,32.8443,32.943,32.8344,32.943,129187.0
2019-03-05 13:00:00,33.38,33.43,33.28,33.32,97091.0,32.943,32.9924,32.8443,32.8838,97091.0
2019-03-05 13:10:00,33.32,33.39,33.3,33.36,84306.0,32.8838,32.9529,32.8641,32.9233,84306.0
2019-03-05 13:20:00,33.35,33.37,33.3,33.3,83932.0,32.9134,32.9331,32.8641,32.8641,83932.0
2019-03-05 13:30:00,33.3,33.35,33.28,33.33,54784.0,32.8641,32.9134,32.8443,32.8937,54784.0
2019-03-05 13:40:00,33.34,33.39,33.3,33.36,77599.0,32.9035,32.9529,32.8641,32.9233,77599.0
2019-03-05 13:50:00,33.36,33.4,33.32,33.35,48765.0,32.9233,32.9627,32.8838,32.9134,48765.0
2019-03-05 14:00:00,33.35,33.41,33.32,33.35,91571.0,32.9134,32.9726,32.8838,32.9134,91571.0
2019-03-05 14:10:00,33.36,33.43,33.35,33.4,76413.0,32.9233,32.9924,32.9134,32.9627,76413.0
2019-03-05 14:20:00,33.41,33.46,33.36,33.42,177249.0,32.9726,33.022,32.9233,32.9825,177249.0
2019-03-05 14:30:00,33.43,33.44,33.34,33.36,77833.0,32.9924,33.0022,32.9035,32.9233,77833.0
2019-03-05 14:40:00,33.36,33.41,33.35,33.37,74170.0,32.9233,32.9726,32.9134,32.9331,74170.0
2019-03-05 14:50:00,33.37,33.41,33.31,33.39,157937.0,32.9331,32.9726,32.8739,32.9529,157937.0
2019-03-05 15:00:00,33.39,33.43,33.35,33.37,87176.0,32.9529,32.9924,32.9134,32.9331,87176.0
2019-03-05 15:10:00,33.37,33.41,33.34,33.36,113443.0,32.9331,32.9726,32.9035,32.9233,113443.0
2019-03-05 15:20:00,33.35,33.35,33.28,33.29,142137.0,32.9134,32.9134,32.8443,32.8542,142137.0
2019-03-05 15:30:00,33.29,33.32,33.24,33.29,140260.0,32.8542,32.8838,32.8048,32.8542,140260.0
2019-03-05 15:40:00,33.28,33.38,33.24,33.38,349880.0,32.8443,32.943,32.8048,32.943,349880.0
2019-03-05 15:50:00,33.38,33.39,33.17,33.22,782008.0,32.943,32.9529,32.7358,32.7851,782008.0
2019-03-06 09:30:00,33.22,33.4,32.94,33.23,309914.0,32.7851,32.9627,32.5088,32.795,309914.0
2019-03-06 09:40:00,33.26,33.37,33.2,33.21,217160.0,32.8246,32.9331,32.7654,32.7752,217160.0
2019-03-06 09:50:00,33.22,33.25,32.96,33.08,165385.0,32.7851,32.8147,32.5285,32.6469,165385.0
2019-03-06 10:00:00,33.07,33.24,32.99,33.22,102997.0,32.6371,32.8048,32.5581,32.7851,102997.0
2019-03-06 10:10:00,33.23,33.25,33.18,33.25,102248.0,32.795,32.8147,32.7456,32.8147,102248.0
2019-03-06 10:20:00,33.23,33.37,33.21,33.32,115308.0,32.795,32.9331,32.7752,32.8838,115308.0
2019-03-06 10:30:00,33.31,33.42,33.31,33.33,113195.0,32.8739,32.9825,32.8739,32.8937,113195.0
2019-03-06 10:40:00,33.33,33.34,33.2,33.23,70736.0,32.8937,32.9035,32.7654,32.795,70736.0
2019-03-06 10:50:00,33.22,33.25,33.09,33.12,77781.0,32.7851,32.8147,32.6568,32.6864,77781.0
2019-03-06 11:00:00,33.11,33.2,33.06,33.18,112163.0,32.6765,32.7654,32.6272,32.7456,112163.0
2019-03-06 11:10:00,33.17,33.22,33.12,33.13,38444.0,32.7358,32.7851,32.6864,32.6963,38444.0
2019-03-06 11:20:00,33.12,33.15,33.03,33.08,97086.0,32.6864,32.716,32.5976,32.6469,97086.0
2019-03-06 11:30:00,33.08,33.13,32.98,33.06,92784.0,32.6469,32.6963,32.5482,32.6272,92784.0
2019-03-06 11:40:00,33.06,33.1,33.01,33.03,113602.0,32.6272,32.6667,32.5779,32.5976,113602.0
2019-03-06 11:50:00,33.04,33.04,32.93,32.97,69489.0,32.6075,32.6075,32.4989,32.5384,69489.0
2019-03-06 12:00:00,32.96,33.0,32.92,32.98,45756.0,32.5285,32.568,32.489,32.5482,45756.0
2019-03-06 12:10:00,32.98,32.98,32.87,32.89,116086.0,32.5482,32.5482,32.4397,32.4594,116086.0
2019-03-06 12:20:00,32.89,32.9,32.82,32.87,125474.0,32.4594,32.4693,32.3903,32.4397,125474.0
2019-03-06 12:30:00,32.87,32.92,32.84,32.86,78822.0,32.4397,32.489,32.4101,32.4298,78822.0
2019-03-06 12:40:00,32.85,32.85,32.73,32.74,99091.0,32.4199,32.4199,32.3015,32.3114,99091.0
2019-03-06 12:50:00,32.75,32.8,32.74,32.77,67801.0,32.3213,32.3706,32.3114,32.341,67801.0
2019-03-06 13:00:00,32.77,32.79,32.66,32.7,181473.0,32.341,32.3607,32.2324,32.2719,181473.0
2019-03-06 13:10:00,32.7,32.76,32.69,32.76,76387.0,32.2719,32.3311,32.262,32.3311,76387.0
2019-03-06 13:20:00,32.75,32.76,32.68,32.68,90980.0,32.3213,32.3311,32.2522,32.2522,90980.0
2019-03-06 13:30:00,32.69,32.71,32.61,32.66,123620.0,32.262,32.2818,32.1831,32.2324,123620.0
2019-03-06 13:40:00,32.67,32.72,32.62,32.65,100409.0,32.2423,32.2917,32.193,32.2226,100409.0
2019-03-06 13:50:00,32.65,32.74,32.62,32.7,58439.0,32.2226,32.3114,32.193,32.2719,58439.0
2019-03-06 14:00:00,32.7,32.81,32.69,32.75,57771.0,32.2719,32.3805,32.262,32.3213,57771.0
2019-03-06 14:10:00,32.75,32.79,32.69,32.72,60456.0,32.3213,32.3607,32.262,32.2917,60456.0
2019-03-06 14:20:00,32.72,32.73,32.65,32.66,76264.0,32.2917,32.3015,32.2226,32.2324,76264.0
2019-03-06 14:30:00,32.66,32.7,32.61,32.67,78659.0,32.2324,32.2719,32.1831,32.2423,78659.0
2019-03-06 14:40:00,32.66,32.67,32.61,32.66,80896.0,32.2324,32.2423,32.1831,32.2324,80896.0
2019-03-06 14:50:00,32.66,32.66,32.6,32.62,79763.0,32.2324,32.2324,32.1732,32.193,79763.0
2019-03-06 15:00:00,32.61,32.66,32.53,32.54,157093.0,32.1831,32.2324,32.1041,32.114,157093.0
2019-03-06 15:10:00,32.55,32.56,32.52,32.55,150927.0,32.1239,32.1337,32.0943,32.1239,150927.0
2019-03-06 15:20:00,32.55,32.56,32.51,32.55,177875.0,32.1239,32.1337,32.0844,32.1239,177875.0
2019-03-06 15:30:00,32.55,32.58,32.52,32.57,137677.0,32.1239,32.1535,32.0943,32.1436,137677.0
2019-03-06 15:40:00,32.57,32.66,32.56,32.63,188395.0,32.1436,32.2324,32.1337,32.2028,188395.0
2019-03-06 15:50:00,32.63,32.78,32.58,32.76,1138025.0,32.2028,32.3509,32.1535,32.3311,1138025.0
2019-03-07 09:30:00,32.7,32.7,32.07,32.09,241340.0,32.2719,32.2719,31.6502,31.6699,241340.0
2019-03-07 09:40:00,32.07,32.14,31.76,31.83,266895.0,31.6502,31.7192,31.3442,31.4133,266895.0
2019-03-07 09:50:00,31.84,31.89,31.71,31.86,265884.0,31.4232,31.4725,31.2949,31.4429,265884.0
2019-03-07 10:00:00,31.86,31.86,31.71,31.76,197556.0,31.4429,31.4429,31.2949,31.3442,197556.0
2019-03-07 10:10:00,31.76,31.76,31.61,31.65,294785.0,31.3442,31.3442,31.1962,31.2357,294785.0
2019-03-07 10:20:00,31.65,32.03,31.63,32.02,233141.0,31.2357,31.6107,31.2159,31.6008,233141.0
2019-03-07 10:30:00,32.02,32.07,31.95,32.0,238542.0,31.6008,31.6502,31.5317,31.5811,238542.0
2019-03-07 10:40:00,32.0,32.1,31.93,32.1,137966.0,31.5811,31.6798,31.512,31.6798,137966.0
2019-03-07 10:50:00,32.1,32.2,32.06,32.16,185956.0,31.6798,31.7785,31.6403,31.739,185956.0
2019-03-07 11:00:00,32.16,32.17,31.99,32.06,100054.0,31.739,31.7489,31.5712,31.6403,100054.0
2019-03-07 11:10:00,32.06,32.1,32.02,32.05,69805.0,31.6403,31.6798,31.6008,31.6304,69805.0
2019-03-07 11:20:00,32.05,32.31,32.01,32.29,128512.0,31.6304,31.887,31.5909,31.8673,128512.0
2019-03-07 11:30:00,32.29,32.35,32.21,32.22,155122.0,31.8673,31.9265,31.7883,31.7982,155122.0
2019-03-07 11:40:00,32.22,32.28,32.2,32.22,98194.0,31.7982,31.8574,31.7785,31.7982,98194.0
2019-03-07 11:50:00,32.22,32.24,32.16,32.2,58036.0,31.7982,31.8179,31.739,31.7785,58036.0
2019-03-07 12:00:00,32.2,32.26,32.18,32.24,56369.0,31.7785,31.8377,31.7587,31.8179,56369.0
2019-03-07 12:10:00,32.24,32.25,32.18,32.19,73220.0,31.8179,31.8278,31.7587,31.7686,73220.0
2019-03-07 12:20:00,32.19,32.24,32.18,32.23,51654.0,31.7686,31.8179,31.7587,31.8081,51654.0
2019-03-07 12:30:00,32.22,32.26,32.15,32.21,71182.0,31.7982,31.8377,31.7291,31.7883,71182.0
2019-03-07 12:40:00,32.22,32.28,32.19,32.26,47942.0,31.7982,31.8574,31.7686,31.8377,47942.0
2019-03-07 12:50:00,32.26,32.36,32.21,32.33,86083.0,31.8377,31.9364,31.7883,31.9068,86083.0
2019-03-07 13:00:00,32.33,32.33,32.25,32.27,58441.0,31.9068,31.9068,31.8278,31.8475,58441.0
2019-03-07 13:10:00,32.27,32.28,32.24,32.26,45824.0,31.8475,31.8574,31.8179,31.8377,45824.0
2019-03-07 13:20:00,32.26,32.29,32.23,32.24,42205.0,31.8377,31.8673,31.8081,31.8179,42205.0
2019-03-07 13:30:00,32.25,32.25,32.15,32.15,54203.0,31.8278,31.8278,31.7291,31.7291,54203.0
2019-03-07 13:40:00,32.16,32.16,32.09,32.12,79605.0,31.739,31.739,31.6699,31.6995,79605.0
2019-03-07 13:50:00,32.13,32.13,32.0,32.01,80416.0,31.7094,31.7094,31.5811,31.5909,80416.0
2019-03-07 14:00:00,32.01,32.05,31.98,32.01,99026.0,31.5909,31.6304,31.5613,31.5909,99026.0
2019-03-07 14:10:00,32.0,32.02,31.94,31.99,74502.0,31.5811,31.6008,31.5219,31.5712,74502.0
2019-03-07 14:20:00,31.99,32.08,31.99,32.06,102201.0,31.5712,31.66,31.5712,31.6403,102201.0
2019-03-07 14:30:00,32.07,32.1,31.98,31.99,103939.0,31.6502,31.6798,31.5613,31.5712,103939.0
2019-03-07 14:40:00,31.99,32.03,31.96,32.02,66462.0,31.5712,31.6107,31.5416,31.6008,66462.0
2019-03-07 14:50:00,32.01,32.05,31.92,31.94,197891.0,31.5909,31.6304,31.5021,31.5219,197891.0
2019-03-07 15:00:00,31.94,31.97,31.88,31.96,119632.0,31.5219,31.5515,31.4626,31.5416,119632.0
2019-03-07 15:10:00,31.96,32.03,31.93,32.03,144493.0,31.5416,31.6107,31.512,31.6107,144493.0
2019-03-07 15:20:00,32.02,32.07,31.98,32.0,172971.0,31.6008,31.6502,31.5613,31.5811,172971.0
2019-03-07 15:30:00,32.0,32.06,31.98,32.05,138787.0,31.5811,31.6403,31.5613,31.6304,138787.0
2019-03-07 15:40:00,32.05,32.07,32.02,32.06,200389.0,31.6304,31.6502,31.6008,31.6403,200389.0
2019-03-07 15:50:00,32.07,32.25,32.03,32.21,771904.0,31.6502,31.8278,31.6107,31.7883,771904.0
2019-03-08 09:30:00,31.88,31.92,31.37,31.66,333976.0,31.4626,31.5021,30.9593,31.2455,333976.0
2019-03-08 09:40:00,31.67,31.87,31.61,31.87,142612.0,31.2554,31.4528,31.1962,31.4528,142612.0
2019-03-08 09:50:00,31.86,31.97,31.84,31.95,140997.0,31.4429,31.5515,31.4232,31.5317,140997.0
2019-03-08 10:00:00,31.94,31.99,31.77,31.89,125692.0,31.5219,31.5712,31.3541,31.4725,125692.0
2019-03-08 10:10:00,31.88,31.98,31.88,31.9,104998.0,31.4626,31.5613,31.4626,31.4824,104998.0
2019-03-08 10:20:00,31.9,32.04,31.87,32.02,131768.0,31.4824,31.6206,31.4528,31.6008,131768.0
2019-03-08 10:30:00,32.02,32.05,31.91,31.94,91930.0,31.6008,31.6304,31.4923,31.5219,91930.0
2019-03-08 10:40:00,31.93,32.12,31.81,32.1,144770.0,31.512,31.6995,31.3936,31.6798,144770.0
2019-03-08 10:50:00,32.09,32.11,32.01,32.02,66296.0,31.6699,31.6896,31.5909,31.6008,66296.0
2019-03-08 11:00:00,32.01,32.06,31.93,31.95,59782.0,31.5909,31.6403,31.512,31.5317,59782.0
2019-03-08 11:10:00,31.95,32.1,31.91,31.97,149269.0,31.5317,31.6798,31.4923,31.5515,149269.0
2019-03-08 11:20:00,31.98,32.01,31.94,31.94,104837.0,31.5613,31.5909,31.5219,31.5219,104837.0
2019-03-08 11:30:00,31.94,32.01,31.88,31.9,102177.0,31.5219,31.5909,31.4626,31.4824,102177.0
2019-03-08 11:40:00,31.9,32.0,31.85,31.86,75643.0,31.4824,31.5811,31.433,31.4429,75643.0
2019-03-08 11:50:00,31.85,31.89,31.79,31.87,83437.0,31.433,31.4725,31.3738,31.4528,83437.0
2019-03-08 12:00:00,31.87,31.88,31.79,31.79,60102.0,31.4528,31.4626,31.3738,31.3738,60102.0
2019-03-08 12:10:00,31.8,31.85,31.79,31.8,92905.0,31.3837,31.433,31.3738,31.3837,92905.0
2019-03-08 12:20:00,31.79,31.85,31.75,31.85,70442.0,31.3738,31.433,31.3343,31.433,70442.0
2019-03-08 12:30:00,31.84,31.87,31.82,31.82,73619.0,31.4232,31.4528,31.4034,31.4034,73619.0
2019-03-08 12:40:00,31.82,31.85,31.76,31.77,55774.0,31.4034,31.433,31.3442,31.3541,55774.0
2019-03-08 12:50:00,31.77,31.81,31.75,31.8,50065.0,31.3541,31.3936,31.3343,31.3837,50065.0
2019-03-08 13:00:00,31.8,31.82,31.77,31.77,54843.0,31.3837,31.4034,31.3541,31.3541,54843.0
2019-03-08 13:10:00,31.78,31.86,31.78,31.84,58665.0,31.364,31.4429,31.364,31.4232,58665.0
2019-03-08 13:20:00,31.84,31.86,31.78,31.86,43867.0,31.4232,31.4429,31.364,31.4429,43867.0
2019-03-08 13:30:00,31.86,31.88,31.79,31.87,51556.0,31.4429,31.4626,31.3738,31.4528,51556.0
2019-03-08 13:40:00,31.87,31.96,31.87,31.96,137268.0,31.4528,31.5416,31.4528,31.5416,137268.0
2019-03-08 13:50:00,31.96,31.97,31.88,31.94,63750.0,31.5416,31.5515,31.4626,31.5219,63750.0
2019-03-08 14:00:00,31.94,31.95,31.86,31.94,50846.0,31.5219,31.5317,31.4429,31.5219,50846.0
2019-03-08 14:10:00,31.95,31.97,31.93,31.95,60426.0,31.5317,31.5515,31.512,31.5317,60426.0
2019-03-08 14:20:00,31.95,31.96,31.87,31.9,55685.0,31.5317,31.5416,31.4528,31.4824,55685.0
2019-03-08 14:30:00,31.9,31.94,31.89,31.93,51545.0,31.4824,31.5219,31.4725,31.512,51545.0
2019-03-08 14:40:00,31.93,32.0,31.91,31.98,104253.0,31.512,31.5811,31.4923,31.5613,104253.0
2019-03-08 14:50:00,31.99,32.08,31.93,31.94,99546.0,31.5712,31.66,31.512,31.5219,99546.0
2019-03-08 15:00:00,31.95,32.02,31.94,32.01,85183.0,31.5317,31.6008,31.5219,31.5909,85183.0
2019-03-08 15:10:00,32.02,32.02,31.93,31.95,58612.0,31.6008,31.6008,31.512,31.5317,58612.0
2019-03-08 15:20:00,31.96,31.97,31.93,31.95,76785.0,31.5416,31.5515,31.512,31.5317,76785.0
2019-03-08 15:30:00,31.94,32.03,31.93,31.98,172288.0,31.5219,31.6107,31.512,31.5613,172288.0
2019-03-08 15:40:00,31.99,32.06,31.97,31.98,246142.0,31.5712,31.6403,31.5515,31.5613,246142.0
2019-03-08 15:50:00,31.98,32.03,31.89,31.9,1449745.0,31.5613,31.6107,31.4725,31.4824,1449745.0
2019-03-11 09:30:00,31.64,31.93,31.57,31.87,309353.0,31.2258,31.512,31.1567,31.4528,309353.0
2019-03-11 09:40:00,31.88,32.0,31.82,31.89,161805.0,31.4626,31.5811,31.4034,31.4725,161805.0
2019-03-11 09:50:00,31.9,32.14,31.81,32.14,121750.0,31.4824,31.7192,31.3936,31.7192,121750.0
2019-03-11 10:00:00,32.14,32.2,32.1,32.11,83059.0,31.7192,31.7785,31.6798,31.6896,83059.0
2019-03-11 10:10:00,32.12,32.15,32.02,32.05,103994.0,31.6995,31.7291,31.6008,31.6304,103994.0
2019-03-11 10:20:00,32.05,32.18,32.05,32.09,90639.0,31.6304,31.7587,31.6304,31.6699,90639.0
2019-03-11 10:30:00,32.1,32.19,32.06,32.19,84948.0,31.6798,31.7686,31.6403,31.7686,84948.0
2019-03-11 10:40:00,32.19,32.27,32.17,32.27,67607.0,31.7686,31.8475,31.7489,31.8475,67607.0
2019-03-11 10:50:00,32.27,32.27,32.13,32.18,72214.0,31.8475,31.8475,31.7094,31.7587,72214.0
2019-03-11 11:00:00,32.17,32.17,32.09,32.11,86588.0,31.7489,31.7489,31.6699,31.6896,86588.0
2019-03-11 11:10:00,32.11,32.19,32.09,32.16,66186.0,31.6896,31.7686,31.6699,31.739,66186.0
2019-03-11 11:20:00,32.15,32.17,32.12,32.16,84630.0,31.7291,31.7489,31.6995,31.739,84630.0
2019-03-11 11:30:00,32.16,32.17,32.09,32.12,72398.0,31.739,31.7489,31.6699,31.6995,72398.0
2019-03-11 11:40:00,32.12,32.15,31.99,32.0,88489.0,31.6995,31.7291,31.5712,31.5811,88489.0
2019-03-11 11:50:00,32.0,32.06,31.99,32.05,50259.0,31.5811,31.6403,31.5712,31.6304,50259.0
2019-03-11 12:00:00,32.05,32.05,32.01,32.02,54880.0,31.6304,31.6304,31.5909,31.6008,54880.0
2019-03-11 12:10:00,32.02,32.02,31.92,31.94,79286.0,31.6008,31.6008,31.5021,31.5219,79286.0
2019-03-11 12:20:00,31.95,31.95,31.89,31.94,69231.0,31.5317,31.5317,31.4725,31.5219,69231.0
2019-03-11 12:30:00,31.94,31.95,31.88,31.94,70008.0,31.5219,31.5317,31.4626,31.5219,70008.0
2019-03-11 12:40:00,31.94,32.04,31.93,31.99,64035.0,31.5219,31.6206,31.512,31.5712,64035.0
2019-03-11 12:50:00,31.99,32.06,31.98,32.0,59290.0,31.5712,31.6403,31.5613,31.5811,59290.0
2019-03-11 13:00:00,32.0,32.08,31.99,32.04,52096.0,31.5811,31.66,31.5712,31.6206,52096.0
2019-03-11 13:10:00,32.04,32.08,32.02,32.02,66558.0,31.6206,31.66,31.6008,31.6008,66558.0
2019-03-11 13:20:00,32.02,32.04,32.0,32.01,49794.0,31.6008,31.6206,31.5811,31.5909,49794.0
2019-03-11 13:30:00,32.01,32.1,32.0,32.07,66667.0,31.5909,31.6798,31.5811,31.6502,66667.0
2019-03-11 13:40:00,32.07,32.09,31.99,32.01,58539.0,31.6502,31.6699,31.5712,31.5909,58539.0
2019-03-11 13:50:00,32.01,32.05,31.99,32.04,75664.0,31.5909,31.6304,31.5712,31.6206,75664.0
2019-03-11 14:00:00,32.03,32.05,32.0,32.01,49847.0,31.6107,31.6304,31.5811,31.5909,49847.0
2019-03-11 14:10:00,32.0,32.01,31.96,32.0,58897.0,31.5811,31.5909,31.5416,31.5811,58897.0
2019-03-11 14:20:00,32.0,32.03,31.99,32.01,64546.0,31.5811,31.6107,31.5712,31.5909,64546.0
2019-03-11 14:30:00,32.01,32.05,32.0,32.02,105756.0,31.5909,31.6304,31.5811,31.6008,105756.0
2019-03-11 14:40:00,32.01,32.03,31.97,32.0,87202.0,31.5909,31.6107,31.5515,31.5811,87202.0
2019-03-11 14:50:00,32.0,32.07,31.99,32.05,77508.0,31.5811,31.6502,31.5712,31.6304,77508.0
2019-03-11 15:00:00,32.04,32.06,32.0,32.02,144479.0,31.6206,31.6403,31.5811,31.6008,144479.0
2019-03-11 15:10:00,32.02,32.11,32.02,32.1,83618.0,31.6008,31.6896,31.6008,31.6798,83618.0
2019-03-11 15:20:00,32.1,32.19,32.09,32.18,108183.0,31.6798,31.7686,31.6699,31.7587,108183.0
2019-03-11 15:30:00,32.18,32.18,32.06,32.09,192775.0,31.7587,31.7587,31.6403,31.6699,192775.0
2019-03-11 15:40:00,32.09,32.1,32.05,32.09,203251.0,31.6699,31.6798,31.6304,31.6699,203251.0
2019-03-11 15:50:00,32.1,32.1,32.0,32.05,614698.0,31.6798,31.6798,31.5811,31.6304,614698.0
2019-03-12 09:30:00,32.19,32.19,31.62,31.65,286195.0,31.7686,31.7686,31.2061,31.2357,286195.0
2019-03-12 09:40:00,31.66,31.72,31.1,31.11,572201.0,31.2455,31.3047,30.6929,30.7027,572201.0
2019-03-12 09:50:00,31.12,31.5,31.02,31.45,534190.0,30.7126,31.0876,30.6139,31.0383,534190.0
2019-03-12 10:00:00,31.46,31.5,31.21,31.31,402206.0,31.0481,31.0876,30.8014,30.9001,402206.0
2019-03-12 10:10:00,31.31,31.36,31.06,31.1,243852.0,30.9001,30.9495,30.6534,30.6929,243852.0
2019-03-12 10:20:00,31.09,31.32,31.06,31.24,385467.0,30.683,30.91,30.6534,30.831,385467.0
2019-03-12 10:30:00,31.23,31.26,31.13,31.18,228652.0,30.8212,30.8508,30.7225,30.7718,228652.0
2019-03-12 10:40:00,31.18,31.42,31.15,31.36,209648.0,30.7718,31.0087,30.7422,30.9495,209648.0
2019-03-12 10:50:00,31.37,31.45,31.33,31.35,160879.0,30.9593,31.0383,30.9198,30.9396,160879.0
2019-03-12 11:00:00,31.35,31.37,31.25,31.37,286880.0,30.9396,30.9593,30.8409,30.9593,286880.0
2019-03-12 11:10:00,31.37,31.39,31.27,31.34,165278.0,30.9593,30.9791,30.8606,30.9297,165278.0
2019-03-12 11:20:00,31.34,31.41,31.27,31.35,146585.0,30.9297,30.9988,30.8606,30.9396,146585.0
2019-03-12 11:30:00,31.34,31.41,31.3,31.38,113865.0,30.9297,30.9988,30.8902,30.9692,113865.0
2019-03-12 11:40:00,31.38,31.41,31.33,31.34,129301.0,30.9692,30.9988,30.9198,30.9297,129301.0
2019-03-12 11:50:00,31.34,31.42,31.32,31.39,253149.0,30.9297,31.0087,30.91,30.9791,253149.0
2019-03-12 12:00:00,31.39,31.46,31.36,31.42,121210.0,30.9791,31.0481,30.9495,31.0087,121210.0
2019-03-12 12:10:00,31.42,31.43,31.38,31.41,78453.0,31.0087,31.0185,30.9692,30.9988,78453.0
2019-03-12 12:20:00,31.41,31.41,31.31,31.39,123523.0,30.9988,30.9988,30.9001,30.9791,123523.0
2019-03-12 12:30:00,31.38,31.47,31.35,31.47,238578.0,30.9692,31.058,30.9396,31.058,238578.0
2019-03-12 12:40:00,31.47,31.48,31.39,31.46,155078.0,31.058,31.0679,30.9791,31.0481,155078.0
2019-03-12 12:50:00,31.46,31.46,31.36,31.4,115355.0,31.0481,31.0481,30.9495,30.9889,115355.0
2019-03-12 13:00:00,31.4,31.42,31.38,31.39,102106.0,30.9889,31.0087,30.9692,30.9791,102106.0
2019-03-12 13:10:00,31.39,31.39,31.31,31.32,94799.0,30.9791,30.9791,30.9001,30.91,94799.0
2019-03-12 13:20:00,31.32,31.39,31.31,31.32,144707.0,30.91,30.9791,30.9001,30.91,144707.0
2019-03-12 13:30:00,31.32,31.38,31.3,31.38,115396.0,30.91,30.9692,30.8902,30.9692,115396.0
2019-03-12 13:40:00,31.38,31.55,31.36,31.54,150833.0,30.9692,31.137,30.9495,31.1271,150833.0
2019-03-12 13:50:00,31.54,31.59,31.5,31.5,112973.0,31.1271,31.1764,31.0876,31.0876,112973.0
2019-03-12 14:00:00,31.5,31.55,31.47,31.51,142824.0,31.0876,31.137,31.058,31.0975,142824.0
2019-03-12 14:10:00,31.52,31.55,31.49,31.54,161308.0,31.1074,31.137,31.0778,31.1271,161308.0
2019-03-12 14:20:00,31.53,31.56,31.46,31.48,128327.0,31.1172,31.1468,31.0481,31.0679,128327.0
2019-03-12 14:30:00,31.48,31.49,31.43,31.43,192480.0,31.0679,31.0778,31.0185,31.0185,192480.0
2019-03-12 14:40:00,31.43,31.43,31.3,31.31,169077.0,31.0185,31.0185,30.8902,30.9001,169077.0
2019-03-12 14:50:00,31.32,31.33,31.29,31.31,155178.0,30.91,30.9198,30.8804,30.9001,155178.0
2019-03-12 15:00:00,31.31,31.31,31.27,31.3,175195.0,30.9001,30.9001,30.8606,30.8902,175195.0
2019-03-12 15:10:00,31.3,31.3,31.2,31.2,266370.0,30.8902,30.8902,30.7915,30.7915,266370.0
2019-03-12 15:20:00,31.2,31.25,31.17,31.2,187508.0,30.7915,30.8409,30.7619,30.7915,187508.0
2019-03-12 15:30:00,31.2,31.2,31.11,31.14,272730.0,30.7915,30.7915,30.7027,30.7323,272730.0
2019-03-12 15:40:00,31.15,31.17,31.11,31.12,312645.0,30.7422,30.7619,30.7027,30.7126,312645.0
2019-03-12 15:50:00,31.12,31.13,30.88,30.92,1859238.0,30.7126,30.7225,30.4757,30.5152,1859238.0
2019-03-13 09:30:00,31.22,31.37,31.08,31.14,440745.0,30.8113,30.9593,30.6731,30.7323,440745.0
2019-03-13 09:40:00,31.15,31.47,31.09,31.43,313699.0,30.7422,31.058,30.683,31.0185,313699.0
2019-03-13 09:50:00,31.43,31.46,31.3,31.41,144755.0,31.0185,31.0481,30.8902,30.9988,144755.0
2019-03-13 10:00:00,31.41,31.47,31.35,31.45,141672.0,30.9988,31.058,30.9396,31.0383,141672.0
2019-03-13 10:10:00,31.45,31.49,31.37,31.42,206885.0,31.0383,31.0778,30.9593,31.0087,206885.0
2019-03-13 10:20:00,31.41,31.6,31.36,31.6,380564.0,30.9988,31.1863,30.9495,31.1863,380564.0
2019-03-13 10:30:00,31.6,31.6,31.51,31.52,91859.0,31.1863,31.1863,31.0975,31.1074,91859.0
2019-03-13 10:40:00,31.52,31.58,31.47,31.49,88022.0,31.1074,31.1666,31.058,31.0778,88022.0
2019-03-13 10:50:00,31.49,31.53,31.46,31.51,92532.0,31.0778,31.1172,31.0481,31.0975,92532.0
2019-03-13 11:00:00,31.51,31.6,31.5,31.59,102418.0,31.0975,31.1863,31.0876,31.1764,102418.0
2019-03-13 11:10:00,31.59,31.84,31.59,31.84,199409.0,31.1764,31.4232,31.1764,31.4232,199409.0
2019-03-13 11:20:00,31.85,31.93,31.77,31.78,136378.0,31.433,31.512,31.3541,31.364,136378.0
2019-03-13 11:30:00,31.78,31.8,31.68,31.7,130636.0,31.364,31.3837,31.2653,31.285,130636.0
2019-03-13 11:40:00,31.7,31.75,31.61,31.63,210485.0,31.285,31.3343,31.1962,31.2159,210485.0
2019-03-13 11:50:00,31.64,31.64,31.43,31.61,245905.0,31.2258,31.2258,31.0185,31.1962,245905.0
2019-03-13 12:00:00,31.62,31.72,31.57,31.62,108371.0,31.2061,31.3047,31.1567,31.2061,108371.0
2019-03-13 12:10:00,31.62,31.71,31.62,31.69,62803.0,31.2061,31.2949,31.2061,31.2751,62803.0
2019-03-13 12:20:00,31.69,31.74,31.62,31.73,130040.0,31.2751,31.3245,31.2061,31.3146,130040.0
2019-03-13 12:30:00,31.73,31.74,31.57,31.57,71889.0,31.3146,31.3245,31.1567,31.1567,71889.0
2019-03-13 12:40:00,31.58,31.65,31.57,31.59,54363.0,31.1666,31.2357,31.1567,31.1764,54363.0
2019-03-13 12:50:00,31.59,31.64,31.57,31.64,57132.0,31.1764,31.2258,31.1567,31.2258,57132.0
2019-03-13 13:00:00,31.65,31.71,31.64,31.7,54371.0,31.2357,31.2949,31.2258,31.285,54371.0
2019-03-13 13:10:00,31.7,31.74,31.66,31.7,63367.0,31.285,31.3245,31.2455,31.285,63367.0
2019-03-13 13:20:00,31.7,31.7,31.58,31.61,60536.0,31.285,31.285,31.1666,31.1962,60536.0
2019-03-13 13:30:00,31.6,31.64,31.58,31.63,46365.0,31.1863,31.2258,31.1666,31.2159,46365.0
2019-03-13 13:40:00,31.63,31.63,31.53,31.59,70900.0,31.2159,31.2159,31.1172,31.1764,70900.0
2019-03-13 13:50:00,31.6,31.69,31.59,31.68,76421.0,31.1863,31.2751,31.1764,31.2653,76421.0
2019-03-13 14:00:00,31.68,31.71,31.66,31.69,91073.0,31.2653,31.2949,31.2455,31.2751,91073.0
2019-03-13 14:10:00,31.69,31.73,31.66,31.71,65430.0,31.2751,31.3146,31.2455,31.2949,65430.0
2019-03-13 14:20:00,31.71,31.74,31.24,31.25,845052.0,31.2949,31.3245,30.831,30.8409,845052.0
2019-03-13 14:30:00,31.26,31.56,31.0,31.34,685410.0,30.8508,31.1468,30.5942,30.9297,685410.0
2019-03-13 14:40:00,31.33,31.49,31.3,31.35,305267.0,30.9198,31.0778,30.8902,30.9396,305267.0
2019-03-13 14:50:00,31.34,31.5,31.34,31.44,226934.0,30.9297,31.0876,30.9297,31.0284,226934.0
2019-03-13 15:00:00,31.45,31.55,31.41,31.51,159438.0,31.0383,31.137,30.9988,31.0975,159438.0
2019-03-13 15:10:00,31.51,31.6,31.42,31.59,308999.0,31.0975,31.1863,31.0087,31.1764,308999.0
2019-03-13 15:20:00,31.59,31.7,31.57,31.68,292473.0,31.1764,31.285,31.1567,31.2653,292473.0
2019-03-13 15:30:00,31.68,31.78,31.65,31.74,228951.0,31.2653,31.364,31.2357,31.3245,228951.0
2019-03-13 15:40:00,31.72,31.82,31.69,31.69,404116.0,31.3047,31.4034,31.2751,31.2751,404116.0
2019-03-13 15:50:00,31.7,31.87,31.69,31.85,982934.0,31.285,31.4528,31.2751,31.433,982934.0
2019-03-14 09:30:00,31.96,32.47,31.9,32.27,383856.0,31.5416,32.0449,31.4824,31.8475,383856.0
2019-03-14 09:40:00,32.27,32.33,31.98,32.04,229411.0,31.8475,31.9068,31.5613,31.6206,229411.0
2019-03-14 09:50:00,32.03,32.11,31.88,32.0,125196.0,31.6107,31.6896,31.4626,31.5811,125196.0
2019-03-14 10:00:00,32.01,32.11,31.95,31.98,123654.0,31.5909,31.6896,31.5317,31.5613,123654.0
2019-03-14 10:10:00,31.99,32.08,31.96,32.07,79889.0,31.5712,31.66,31.5416,31.6502,79889.0
2019-03-14 10:20:00,32.07,32.17,32.07,32.11,102039.0,31.6502,31.7489,31.6502,31.6896,102039.0
2019-03-14 10:30:00,32.11,32.25,32.08,32.2,118729.0,31.6896,31.8278,31.66,31.7785,118729.0
2019-03-14 10:40:00,32.2,32.22,32.14,32.17,90413.0,31.7785,31.7982,31.7192,31.7489,90413.0
2019-03-14 10:50:00,32.17,32.18,32.05,32.1,88852.0,31.7489,31.7587,31.6304,31.6798,88852.0
2019-03-14 11:00:00,32.1,32.15,32.08,32.1,66634.0,31.6798,31.7291,31.66,31.6798,66634.0
2019-03-14 11:10:00,32.1,32.18,32.09,32.13,51204.0,31.6798,31.7587,31.6699,31.7094,51204.0
2019-03-14 11:20:00,32.14,32.15,32.04,32.05,66134.0,31.7192,31.7291,31.6206,31.6304,66134.0
2019-03-14 11:30:00,32.04,32.05,31.88,31.9,92522.0,31.6206,31.6304,31.4626,31.4824,92522.0
2019-03-14 11:40:00,31.9,32.0,31.88,31.98,51622.0,31.4824,31.5811,31.4626,31.5613,51622.0
2019-03-14 11:50:00,31.97,32.02,31.93,31.95,48409.0,31.5515,31.6008,31.512,31.5317,48409.0
2019-03-14 12:00:00,31.95,32.04,31.95,32.01,52859.0,31.5317,31.6206,31.5317,31.5909,52859.0
2019-03-14 12:10:00,32.01,32.09,31.97,32.07,46901.0,31.5909,31.6699,31.5515,31.6502,46901.0
2019-03-14 12:20:00,32.07,32.12,32.04,32.09,114591.0,31.6502,31.6995,31.6206,31.6699,114591.0
2019-03-14 12:30:00,32.09,32.11,32.04,32.09,52812.0,31.6699,31.6896,31.6206,31.6699,52812.0
2019-03-14 12:40:00,32.08,32.11,32.04,32.06,57089.0,31.66,31.6896,31.6206,31.6403,57089.0
2019-03-14 12:50:00,32.05,32.1,32.01,32.04,56712.0,31.6304,31.6798,31.5909,31.6206,56712.0
2019-03-14 13:00:00,32.03,32.04,31.98,31.98,49742.0,31.6107,31.6206,31.5613,31.5613,49742.0
2019-03-14 13:10:00,31.98,32.01,31.95,31.96,50114.0,31.5613,31.5909,31.5317,31.5416,50114.0
2019-03-14 13:20:00,31.96,31.99,31.93,31.95,39803.0,31.5416,31.5712,31.512,31.5317,39803.0
2019-03-14 13:30:00,31.96,31.99,31.9,31.92,52028.0,31.5416,31.5712,31.4824,31.5021,52028.0
2019-03-14 13:40:00,31.93,31.93,31.89,31.92,34997.0,31.512,31.512,31.4725,31.5021,34997.0
2019-03-14 13:50:00,31.92,31.96,31.9,31.94,108986.0,31.5021,31.5416,31.4824,31.5219,108986.0
2019-03-14 14:00:00,31.95,31.95,31.9,31.93,52314.0,31.5317,31.5317,31.4824,31.512,52314.0
2019-03-14 14:10:00,31.92,31.95,31.9,31.95,48178.0,31.5021,31.5317,31.4824,31.5317,48178.0
2019-03-14 14:20:00,31.94,31.98,31.92,31.98,68287.0,31.5219,31.5613,31.5021,31.5613,68287.0
2019-03-14 14:30:00,31.98,32.02,31.97,31.97,96568.0,31.5613,31.6008,31.5515,31.5515,96568.0
2019-03-14 14:40:00,31.98,32.0,31.96,31.96,105412.0,31.5613,31.5811,31.5416,31.5416,105412.0
2019-03-14 14:50:00,31.96,32.03,31.95,32.02,77150.0,31.5416,31.6107,31.5317,31.6008,77150.0
2019-03-14 15:00:00,32.02,32.07,32.01,32.03,67566.0,31.6008,31.6502,31.5909,31.6107,67566.0
2019-03-14 15:10:00,32.04,32.05,32.0,32.04,66875.0,31.6206,31.6304,31.5811,31.6206,66875.0
2019-03-14 15:20:00,32.04,32.05,31.97,32.05,88499.0,31.6206,31.6304,31.5515,31.6304,88499.0
2019-03-14 15:30:00,32.05,32.06,31.97,31.99,154321.0,31.6304,31.6403,31.5515,31.5712,154321.0
2019-03-14 15:40:00,31.99,32.03,31.95,32.01,226300.0,31.5712,31.6107,31.5317,31.5909,226300.0
2019-03-14 15:50:00,32.01,32.17,32.0,32.16,703684.0,31.5909,31.7489,31.5811,31.739,703684.0
2019-03-15 09:30:00,32.28,32.35,32.01,32.14,860938.0,31.8574,31.9265,31.5909,31.7192,860938.0
2019-03-15 09:40:00,32.14,32.19,32.04,32.17,163507.0,31.7192,31.7686,31.6206,31.7489,163507.0
2019-03-15 09:50:00,32.18,32.18,32.05,32.06,152460.0,31.7587,31.7587,31.6304,31.6403,152460.0
2019-03-15 10:00:00,32.06,32.08,31.82,31.88,210604.0,31.6403,31.66,31.4034,31.4626,210604.0
2019-03-15 10:10:00,31.88,31.94,31.82,31.91,175448.0,31.4626,31.5219,31.4034,31.4923,175448.0
2019-03-15 10:20:00,31.91,32.02,31.91,32.0,215942.0,31.4923,31.6008,31.4923,31.5811,215942.0
2019-03-15 10:30:00,32.01,32.05,31.92,31.93,128956.0,31.5909,31.6304,31.5021,31.512,128956.0
2019-03-15 10:40:00,31.94,31.95,31.76,31.77,220002.0,31.5219,31.5317,31.3442,31.3541,220002.0
2019-03-15 10:50:00,31.77,31.89,31.76,31.84,99566.0,31.3541,31.4725,31.3442,31.4232,99566.0
2019-03-15 11:00:00,31.84,31.88,31.78,31.85,79904.0,31.4232,31.4626,31.364,31.433,79904.0
2019-03-15 11:10:00,31.85,32.06,31.83,32.01,233123.0,31.433,31.6403,31.4133,31.5909,233123.0
2019-03-15 11:20:00,32.01,32.02,31.89,31.94,103910.0,31.5909,31.6008,31.4725,31.5219,103910.0
2019-03-15 11:30:00,31.94,31.95,31.86,31.89,76201.0,31.5219,31.5317,31.4429,31.4725,76201.0
2019-03-15 11:40:00,31.9,31.99,31.88,31.98,72079.0,31.4824,31.5712,31.4626,31.5613,72079.0
2019-03-15 11:50:00,31.99,32.0,31.89,31.91,69385.0,31.5712,31.5811,31.4725,31.4923,69385.0
2019-03-15 12:00:00,31.91,31.95,31.87,31.91,192292.0,31.4923,31.5317,31.4528,31.4923,192292.0
2019-03-15 12:10:00,31.91,31.96,31.89,31.9,77487.0,31.4923,31.5416,31.4725,31.4824,77487.0
2019-03-15 12:20:00,31.9,31.96,31.87,31.88,113284.0,31.4824,31.5416,31.4528,31.4626,113284.0
2019-03-15 12:30:00,31.88,31.94,31.85,31.89,57143.0,31.4626,31.5219,31.433,31.4725,57143.0
2019-03-15 12:40:00,31.89,31.91,31.86,31.89,48353.0,31.4725,31.4923,31.4429,31.4725,48353.0
2019-03-15 12:50:00,31.89,31.97,31.88,31.91,186399.0,31.4725,31.5515,31.4626,31.4923,186399.0
2019-03-15 13:00:00,31.91,31.92,31.87,31.89,67928.0,31.4923,31.5021,31.4528,31.4725,67928.0
2019-03-15 13:10:00,31.9,31.91,31.84,31.86,68380.0,31.4824,31.4923,31.4232,31.4429,68380.0
2019-03-15 13:20:00,31.86,31.89,31.83,31.86,61352.0,31.4429,31.4725,31.4133,31.4429,61352.0
2019-03-15 13:30:00,31.86,31.87,31.83,31.86,67242.0,31.4429,31.4528,31.4133,31.4429,67242.0
2019-03-15 13:40:00,31.85,31.89,31.81,31.89,76004.0,31.433,31.4725,31.3936,31.4725,76004.0
2019-03-15 13:50:00,31.88,31.89,31.79,31.82,117672.0,31.4626,31.4725,31.3738,31.4034,117672.0
2019-03-15 14:00:00,31.81,31.84,31.76,31.8,117139.0,31.3936,31.4232,31.3442,31.3837,117139.0
2019-03-15 14:10:00,31.8,31.83,31.78,31.81,88599.0,31.3837,31.4133,31.364,31.3936,88599.0
2019-03-15 14:20:00,31.82,31.82,31.65,31.67,166478.0,31.4034,31.4034,31.2357,31.2554,166478.0
2019-03-15 14:30:00,31.66,31.73,31.64,31.72,97501.0,31.2455,31.3146,31.2258,31.3047,97501.0
2019-03-15 14:40:00,31.72,31.74,31.64,31.66,62366.0,31.3047,31.3245,31.2258,31.2455,62366.0
2019-03-15 14:50:00,31.66,31.67,31.55,31.6,130460.0,31.2455,31.2554,31.137,31.1863,130460.0
2019-03-15 15:00:00,31.6,31.63,31.55,31.58,139850.0,31.1863,31.2159,31.137,31.1666,139850.0
2019-03-15 15:10:00,31.58,31.63,31.57,31.61,122601.0,31.1666,31.2159,31.1567,31.1962,122601.0
2019-03-15 15:20:00,31.61,31.63,31.56,31.58,144442.0,31.1962,31.2159,31.1468,31.1666,144442.0
2019-03-15 15:30:00,31.58,31.6,31.42,31.46,427435.0,31.1666,31.1863,31.0087,31.0481,427435.0
2019-03-15 15:40:00,31.46,31.49,31.44,31.45,513875.0,31.0481,31.0778,31.0284,31.0383,513875.0
2019-03-15 15:50:00,31.45,31.51,31.41,31.43,879781.0,31.0383,31.0975,30.9988,31.0185,879781.0
2019-03-18 09:30:00,31.5,31.58,31.36,31.38,193444.0,31.0876,31.1666,30.9495,30.9692,193444.0
2019-03-18 09:40:00,31.38,31.56,31.37,31.47,95131.0,30.9692,31.1468,30.9593,31.058,95131.0
2019-03-18 09:50:00,31.47,31.52,31.32,31.37,149999.0,31.058,31.1074,30.91,30.9593,149999.0
2019-03-18 10:00:00,31.38,31.46,31.35,31.42,110564.0,30.9692,31.0481,30.9396,31.0087,110564.0
2019-03-18 10:10:00,31.42,31.46,31.21,31.21,227984.0,31.0087,31.0481,30.8014,30.8014,227984.0
2019-03-18 10:20:00,31.21,31.28,31.15,31.19,139070.0,30.8014,30.8705,30.7422,30.7817,139070.0
2019-03-18 10:30:00,31.2,31.28,31.17,31.24,139117.0,30.7915,30.8705,30.7619,30.831,139117.0
2019-03-18 10:40:00,31.24,31.37,31.24,31.33,196009.0,30.831,30.9593,30.831,30.9198,196009.0
2019-03-18 10:50:00,31.33,31.39,31.29,31.38,131721.0,30.9198,30.9791,30.8804,30.9692,131721.0
2019-03-18 11:00:00,31.38,31.4,31.32,31.33,108029.0,30.9692,30.9889,30.91,30.9198,108029.0
2019-03-18 11:10:00,31.33,31.33,31.19,31.2,105626.0,30.9198,30.9198,30.7817,30.7915,105626.0
2019-03-18 11:20:00,31.2,31.2,31.08,31.13,193657.0,30.7915,30.7915,30.6731,30.7225,193657.0
2019-03-18 11:30:00,31.13,31.13,31.05,31.11,132302.0,30.7225,30.7225,30.6435,30.7027,132302.0
2019-03-18 11:40:00,31.11,31.18,31.1,31.15,81867.0,30.7027,30.7718,30.6929,30.7422,81867.0
2019-03-18 11:50:00,31.15,31.18,31.11,31.12,69991.0,30.7422,30.7718,30.7027,30.7126,69991.0
2019-03-18 12:00:00,31.13,31.14,31.04,31.07,78349.0,30.7225,30.7323,30.6336,30.6633,78349.0
2019-03-18 12:10:00,31.07,31.08,31.03,31.05,78281.0,30.6633,30.6731,30.6238,30.6435,78281.0
2019-03-18 12:20:00,31.05,31.2,31.05,31.2,82550.0,30.6435,30.7915,30.6435,30.7915,82550.0
2019-03-18 12:30:00,31.19,31.29,31.17,31.26,116112.0,30.7817,30.8804,30.7619,30.8508,116112.0
2019-03-18 12:40:00,31.27,31.33,31.26,31.29,63828.0,30.8606,30.9198,30.8508,30.8804,63828.0
2019-03-18 12:50:00,31.29,31.31,31.24,31.3,64398.0,30.8804,30.9001,30.831,30.8902,64398.0
2019-03-18 13:00:00,31.3,31.37,31.29,31.36,101591.0,30.8902,30.9593,30.8804,30.9495,101591.0
2019-03-18 13:10:00,31.35,31.37,31.3,31.34,61838.0,30.9396,30.9593,30.8902,30.9297,61838.0
2019-03-18 13:20:00,31.34,31.36,31.31,31.31,75838.0,30.9297,30.9495,30.9001,30.9001,75838.0
2019-03-18 13:30:00,31.31,31.32,31.22,31.26,86905.0,30.9001,30.91,30.8113,30.8508,86905.0
2019-03-18 13:40:00,31.25,31.29,31.24,31.28,34754.0,30.8409,30.8804,30.831,30.8705,34754.0
2019-03-18 13:50:00,31.29,31.31,31.26,31.29,41590.0,30.8804,30.9001,30.8508,30.8804,41590.0
2019-03-18 14:00:00,31.29,31.32,31.27,31.28,48380.0,30.8804,30.91,30.8606,30.8705,48380.0
2019-03-18 14:10:00,31.29,31.33,31.26,31.27,55510.0,30.8804,30.9198,30.8508,30.8606,55510.0
2019-03-18 14:20:00,31.27,31.32,31.27,31.31,39764.0,30.8606,30.91,30.8606,30.9001,39764.0
2019-03-18 14:30:00,31.32,31.35,31.29,31.33,75934.0,30.91,30.9396,30.8804,30.9198,75934.0
2019-03-18 14:40:00,31.33,31.37,31.31,31.34,64514.0,30.9198,30.9593,30.9001,30.9297,64514.0
2019-03-18 14:50:00,31.34,31.34,31.29,31.31,51991.0,30.9297,30.9297,30.8804,30.9001,51991.0
2019-03-18 15:00:00,31.31,31.34,31.28,31.3,56709.0,30.9001,30.9297,30.8705,30.8902,56709.0
2019-03-18 15:10:00,31.31,31.33,31.26,31.31,65512.0,30.9001,30.9198,30.8508,30.9001,65512.0
2019-03-18 15:20:00,31.31,31.31,31.22,31.24,72427.0,30.9001,30.9001,30.8113,30.831,72427.0
2019-03-18 15:30:00,31.25,31.3,31.23,31.28,107874.0,30.8409,30.8902,30.8212,30.8705,107874.0
2019-03-18 15:40:00,31.28,31.34,31.25,31.33,207871.0,30.8705,30.9297,30.8409,30.9198,207871.0
2019-03-18 15:50:00,31.33,31.4,31.29,31.39,704253.0,30.9198,30.9889,30.8804,30.9791,704253.0
2019-03-19 09:30:00,31.5,31.94,31.5,31.91,309981.0,31.0876,31.5219,31.0876,31.4923,309981.0
2019-03-19 09:40:00,31.91,32.06,31.83,31.93,186936.0,31.4923,31.6403,31.4133,31.512,186936.0
2019-03-19 09:50:00,31.93,31.97,31.76,31.77,105145.0,31.512,31.5515,31.3442,31.3541,105145.0
2019-03-19 10:00:00,31.78,31.98,31.77,31.93,159120.0,31.364,31.5613,31.3541,31.512,159120.0
2019-03-19 10:10:00,31.93,31.95,31.82,31.84,117085.0,31.512,31.5317,31.4034,31.4232,117085.0
2019-03-19 10:20:00,31.84,31.85,31.76,31.85,103805.0,31.4232,31.433,31.3442,31.433,103805.0
2019-03-19 10:30:00,31.85,32.03,31.82,31.99,197127.0,31.433,31.6107,31.4034,31.5712,197127.0
2019-03-19 10:40:00,31.99,32.0,31.86,31.89,159362.0,31.5712,31.5811,31.4429,31.4725,159362.0
2019-03-19 10:50:00,31.89,31.94,31.87,31.88,72014.0,31.4725,31.5219,31.4528,31.4626,72014.0
2019-03-19 11:00:00,31.88,31.92,31.87,31.9,72746.0,31.4626,31.5021,31.4528,31.4824,72746.0
2019-03-19 11:10:00,31.9,31.92,31.86,31.88,101688.0,31.4824,31.5021,31.4429,31.4626,101688.0
2019-03-19 11:20:00,31.88,31.92,31.84,31.85,69194.0,31.4626,31.5021,31.4232,31.433,69194.0
2019-03-19 11:30:00,31.85,31.93,31.84,31.89,91654.0,31.433,31.512,31.4232,31.4725,91654.0
2019-03-19 11:40:00,31.89,31.93,31.87,31.93,49439.0,31.4725,31.512,31.4528,31.512,49439.0
2019-03-19 11:50:00,31.93,32.01,31.92,31.98,93212.0,31.512,31.5909,31.5021,31.5613,93212.0
2019-03-19 12:00:00,31.99,32.0,31.93,32.0,73582.0,31.5712,31.5811,31.512,31.5811,73582.0
2019-03-19 12:10:00,31.99,32.12,31.99,32.06,235143.0,31.5712,31.6995,31.5712,31.6403,235143.0
2019-03-19 12:20:00,32.06,32.07,31.98,32.0,62333.0,31.6403,31.6502,31.5613,31.5811,62333.0
2019-03-19 12:30:00,32.01,32.03,31.97,31.98,40081.0,31.5909,31.6107,31.5515,31.5613,40081.0
2019-03-19 12:40:00,31.98,32.01,31.83,31.86,92749.0,31.5613,31.5909,31.4133,31.4429,92749.0
2019-03-19 12:50:00,31.85,31.97,31.85,31.97,111462.0,31.433,31.5515,31.433,31.5515,111462.0
2019-03-19 13:00:00,31.98,31.98,31.89,31.89,39531.0,31.5613,31.5613,31.4725,31.4725,39531.0
2019-03-19 13:10:00,31.9,31.94,31.89,31.94,25123.0,31.4824,31.5219,31.4725,31.5219,25123.0
2019-03-19 13:20:00,31.94,31.94,31.88,31.89,36723.0,31.5219,31.5219,31.4626,31.4725,36723.0
2019-03-19 13:30:00,31.89,31.93,31.87,31.89,41428.0,31.4725,31.512,31.4528,31.4725,41428.0
2019-03-19 13:40:00,31.9,31.92,31.87,31.87,163577.0,31.4824,31.5021,31.4528,31.4528,163577.0
2019-03-19 13:50:00,31.88,31.92,31.87,31.87,51363.0,31.4626,31.5021,31.4528,31.4528,51363.0
2019-03-19 14:00:00,31.88,31.93,31.87,31.92,50635.0,31.4626,31.512,31.4528,31.5021,50635.0
2019-03-19 14:10:00,31.92,31.93,31.83,31.85,63514.0,31.5021,31.512,31.4133,31.433,63514.0
2019-03-19 14:20:00,31.85,31.89,31.84,31.87,57568.0,31.433,31.4725,31.4232,31.4528,57568.0
2019-03-19 14:30:00,31.87,31.89,31.83,31.86,82161.0,31.4528,31.4725,31.4133,31.4429,82161.0
2019-03-19 14:40:00,31.86,31.86,31.75,31.75,86330.0,31.4429,31.4429,31.3343,31.3343,86330.0
2019-03-19 14:50:00,31.75,31.75,31.66,31.68,100879.0,31.3343,31.3343,31.2455,31.2653,100879.0
2019-03-19 15:00:00,31.68,31.75,31.68,31.73,72000.0,31.2653,31.3343,31.2653,31.3146,72000.0
2019-03-19 15:10:00,31.73,31.73,31.66,31.67,87391.0,31.3146,31.3146,31.2455,31.2554,87391.0
2019-03-19 15:20:00,31.67,31.67,31.53,31.56,114043.0,31.2554,31.2554,31.1172,31.1468,114043.0
2019-03-19 15:30:00,31.57,31.58,31.45,31.49,208178.0,31.1567,31.1666,31.0383,31.0778,208178.0
2019-03-19 15:40:00,31.49,31.49,31.4,31.47,198279.0,31.0778,31.0778,30.9889,31.058,198279.0
2019-03-19 15:50:00,31.47,31.6,31.38,31.6,726621.0,31.058,31.1863,30.9692,31.1863,726621.0
2019-03-20 09:30:00,31.53,31.55,31.33,31.38,213439.0,31.1172,31.137,30.9198,30.9692,213439.0
2019-03-20 09:40:00,31.38,31.53,31.34,31.41,173315.0,30.9692,31.1172,30.9297,30.9988,173315.0
2019-03-20 09:50:00,31.41,31.49,31.25,31.28,182628.0,30.9988,31.0778,30.8409,30.8705,182628.0
2019-03-20 10:00:00,31.27,31.27,30.96,31.07,324012.0,30.8606,30.8606,30.5547,30.6633,324012.0
2019-03-20 10:10:00,31.07,31.09,30.93,30.95,108806.0,30.6633,30.683,30.5251,30.5448,108806.0
2019-03-20 10:20:00,30.95,30.96,30.77,30.86,255218.0,30.5448,30.5547,30.3672,30.456,255218.0
2019-03-20 10:30:00,30.87,30.95,30.82,30.83,211349.0,30.4659,30.5448,30.4165,30.4264,211349.0
2019-03-20 10:40:00,30.84,30.98,30.81,30.98,123789.0,30.4363,30.5744,30.4067,30.5744,123789.0
2019-03-20 10:50:00,30.98,31.03,30.95,31.02,90051.0,30.5744,30.6238,30.5448,30.6139,90051.0
2019-03-20 11:00:00,31.02,31.08,30.98,31.04,57978.0,30.6139,30.6731,30.5744,30.6336,57978.0
2019-03-20 11:10:00,31.04,31.07,31.0,31.06,88328.0,30.6336,30.6633,30.5942,30.6534,88328.0
2019-03-20 11:20:00,31.06,31.07,30.91,30.92,94757.0,30.6534,30.6633,30.5053,30.5152,94757.0
2019-03-20 11:30:00,30.92,30.96,30.88,30.93,58074.0,30.5152,30.5547,30.4757,30.5251,58074.0
2019-03-20 11:40:00,30.93,30.95,30.87,30.91,218478.0,30.5251,30.5448,30.4659,30.5053,218478.0
2019-03-20 11:50:00,30.91,30.94,30.84,30.93,114048.0,30.5053,30.535,30.4363,30.5251,114048.0
2019-03-20 12:00:00,30.93,30.96,30.9,30.95,45309.0,30.5251,30.5547,30.4955,30.5448,45309.0
2019-03-20 12:10:00,30.96,31.01,30.93,30.97,91965.0,30.5547,30.604,30.5251,30.5646,91965.0
2019-03-20 12:20:00,30.97,30.97,30.9,30.97,81576.0,30.5646,30.5646,30.4955,30.5646,81576.0
2019-03-20 12:30:00,30.97,30.97,30.85,30.87,100141.0,30.5646,30.5646,30.4461,30.4659,100141.0
2019-03-20 12:40:00,30.88,30.98,30.88,30.94,71645.0,30.4757,30.5744,30.4757,30.535,71645.0
2019-03-20 12:50:00,30.94,30.97,30.91,30.96,53689.0,30.535,30.5646,30.5053,30.5547,53689.0
2019-03-20 13:00:00,30.96,31.07,30.95,31.04,72270.0,30.5547,30.6633,30.5448,30.6336,72270.0
2019-03-20 13:10:00,31.03,31.07,31.03,31.04,51641.0,30.6238,30.6633,30.6238,30.6336,51641.0
2019-03-20 13:20:00,31.04,31.06,31.01,31.02,51513.0,30.6336,30.6534,30.604,30.6139,51513.0
2019-03-20 13:30:00,31.03,31.07,31.02,31.05,67922.0,30.6238,30.6633,30.6139,30.6435,67922.0
2019-03-20 13:40:00,31.06,31.08,31.03,31.05,41441.0,30.6534,30.6731,30.6238,30.6435,41441.0
2019-03-20 13:50:00,31.06,31.08,31.02,31.08,48453.0,30.6534,30.6731,30.6139,30.6731,48453.0
2019-03-20 14:00:00,31.1,31.28,31.1,31.22,169249.0,30.6929,30.8705,30.6929,30.8113,169249.0
2019-03-20 14:10:00,31.23,31.26,31.1,31.11,75590.0,30.8212,30.8508,30.6929,30.7027,75590.0
2019-03-20 14:20:00,31.1,31.2,31.1,31.18,90962.0,30.6929,30.7915,30.6929,30.7718,90962.0
2019-03-20 14:30:00,31.18,31.23,31.12,31.19,90051.0,30.7718,30.8212,30.7126,30.7817,90051.0
2019-03-20 14:40:00,31.2,31.32,31.16,31.3,121971.0,30.7915,30.91,30.7521,30.8902,121971.0
2019-03-20 14:50:00,31.3,31.35,31.2,31.26,56298.0,30.8902,30.9396,30.7915,30.8508,56298.0
2019-03-20 15:00:00,31.26,31.29,31.16,31.18,98094.0,30.8508,30.8804,30.7521,30.7718,98094.0
2019-03-20 15:10:00,31.18,31.2,31.13,31.15,78064.0,30.7718,30.7915,30.7225,30.7422,78064.0
2019-03-20 15:20:00,31.16,31.2,31.12,31.13,96652.0,30.7521,30.7915,30.7126,30.7225,96652.0
2019-03-20 15:30:00,31.13,31.15,31.0,31.0,124320.0,30.7225,30.7422,30.5942,30.5942,124320.0
2019-03-20 15:40:00,31.01,31.1,30.99,31.03,201290.0,30.604,30.6929,30.5843,30.6238,201290.0
2019-03-20 15:50:00,31.04,31.04,30.94,30.96,465653.0,30.6336,30.6336,30.535,30.5547,465653.0
2019-03-21 09:30:00,30.89,31.11,30.82,31.04,227031.0,30.4856,30.7027,30.4165,30.6336,227031.0
2019-03-21 09:40:00,31.03,31.05,30.93,31.01,134506.0,30.6238,30.6435,30.5251,30.604,134506.0
2019-03-21 09:50:00,31.01,31.1,30.91,31.06,106512.0,30.604,30.6929,30.5053,30.6534,106512.0
2019-03-21 10:00:00,31.05,31.12,31.04,31.1,181438.0,30.6435,30.7126,30.6336,30.6929,181438.0
2019-03-21 10:10:00,31.11,31.15,30.93,30.94,76245.0,30.7027,30.7422,30.5251,30.535,76245.0
2019-03-21 10:20:00,30.95,30.99,30.93,30.97,98753.0,30.5448,30.5843,30.5251,30.5646,98753.0
2019-03-21 10:30:00,30.96,31.06,30.96,31.01,70720.0,30.5547,30.6534,30.5547,30.604,70720.0
2019-03-21 10:40:00,31.01,31.03,30.8,30.8,120581.0,30.604,30.6238,30.3968,30.3968,120581.0
2019-03-21 10:50:00,30.8,30.92,30.79,30.89,194056.0,30.3968,30.5152,30.3869,30.4856,194056.0
2019-03-21 11:00:00,30.9,31.14,30.89,31.02,159644.0,30.4955,30.7323,30.4856,30.6139,159644.0
2019-03-21 11:10:00,31.02,31.08,30.98,31.07,113264.0,30.6139,30.6731,30.5744,30.6633,113264.0
2019-03-21 11:20:00,31.07,31.29,31.07,31.27,227761.0,30.6633,30.8804,30.6633,30.8606,227761.0
2019-03-21 11:30:00,31.27,31.47,31.25,31.45,222394.0,30.8606,31.058,30.8409,31.0383,222394.0
2019-03-21 11:40:00,31.44,31.47,31.29,31.43,207652.0,31.0284,31.058,30.8804,31.0185,207652.0
2019-03-21 11:50:00,31.42,31.48,31.4,31.47,83969.0,31.0087,31.0679,30.9889,31.058,83969.0
2019-03-21 12:00:00,31.48,31.49,31.4,31.4,180054.0,31.0679,31.0778,30.9889,30.9889,180054.0
2019-03-21 12:10:00,31.41,31.46,31.38,31.39,80058.0,30.9988,31.0481,30.9692,30.9791,80058.0
2019-03-21 12:20:00,31.39,31.4,31.31,31.34,61907.0,30.9791,30.9889,30.9001,30.9297,61907.0
2019-03-21 12:30:00,31.34,31.38,31.29,31.31,61920.0,30.9297,30.9692,30.8804,30.9001,61920.0
2019-03-21 12:40:00,31.31,31.36,31.29,31.33,42397.0,30.9001,30.9495,30.8804,30.9198,42397.0
2019-03-21 12:50:00,31.34,31.37,31.29,31.31,60045.0,30.9297,30.9593,30.8804,30.9001,60045.0
2019-03-21 13:00:00,31.3,31.4,31.29,31.37,48550.0,30.8902,30.9889,30.8804,30.9593,48550.0
2019-03-21 13:10:00,31.36,31.37,31.27,31.31,68522.0,30.9495,30.9593,30.8606,30.9001,68522.0
2019-03-21 13:20:00,31.32,31.37,31.28,31.36,35336.0,30.91,30.9593,30.8705,30.9495,35336.0
2019-03-21 13:30:00,31.36,31.39,31.32,31.33,45936.0,30.9495,30.9791,30.91,30.9198,45936.0
2019-03-21 13:40:00,31.33,31.39,31.23,31.31,287441.0,30.9198,30.9791,30.8212,30.9001,287441.0
2019-03-21 13:50:00,31.32,31.38,31.28,31.33,62793.0,30.91,30.9692,30.8705,30.9198,62793.0
2019-03-21 14:00:00,31.33,31.37,31.31,31.36,41096.0,30.9198,30.9593,30.9001,30.9495,41096.0
2019-03-21 14:10:00,31.36,31.42,31.34,31.41,72919.0,30.9495,31.0087,30.9297,30.9988,72919.0
2019-03-21 14:20:00,31.41,31.49,31.4,31.48,100458.0,30.9988,31.0778,30.9889,31.0679,100458.0
2019-03-21 14:30:00,31.49,31.57,31.47,31.57,118584.0,31.0778,31.1567,31.058,31.1567,118584.0
2019-03-21 14:40:00,31.56,31.72,31.55,31.72,161559.0,31.1468,31.3047,31.137,31.3047,161559.0
2019-03-21 14:50:00,31.71,31.77,31.61,31.61,142806.0,31.2949,31.3541,31.1962,31.1962,142806.0
2019-03-21 15:00:00,31.61,31.71,31.57,31.58,132255.0,31.1962,31.2949,31.1567,31.1666,132255.0
2019-03-21 15:10:00,31.57,31.59,31.51,31.56,97013.0,31.1567,31.1764,31.0975,31.1468,97013.0
2019-03-21 15:20:00,31.56,31.6,31.54,31.57,66798.0,31.1468,31.1863,31.1271,31.1567,66798.0
2019-03-21 15:30:00,31.57,31.57,31.46,31.52,108648.0,31.1567,31.1567,31.0481,31.1074,108648.0
2019-03-21 15:40:00,31.52,31.55,31.48,31.51,159519.0,31.1074,31.137,31.0679,31.0975,159519.0
2019-03-21 15:50:00,31.51,31.52,31.43,31.46,368248.0,31.0975,31.1074,31.0185,31.0481,368248.0
2019-03-22 09:30:00,31.32,31.44,31.09,31.09,183367.0,30.91,31.0284,30.683,30.683,183367.0
2019-03-22 09:40:00,31.09,31.19,30.98,30.99,198793.0,30.683,30.7817,30.5744,30.5843,198793.0
2019-03-22 09:50:00,31.0,31.04,30.82,30.91,283576.0,30.5942,30.6336,30.4165,30.5053,283576.0
2019-03-22 10:00:00,30.9,30.94,30.8,30.81,218401.0,30.4955,30.535,30.3968,30.4067,218401.0
2019-03-22 10:10:00,30.8,30.84,30.74,30.83,232024.0,30.3968,30.4363,30.3376,30.4264,232024.0
2019-03-22 10:20:00,30.84,30.89,30.78,30.86,131438.0,30.4363,30.4856,30.377,30.456,131438.0
2019-03-22 10:30:00,30.87,30.97,30.84,30.87,153616.0,30.4659,30.5646,30.4363,30.4659,153616.0
2019-03-22 10:40:00,30.86,30.93,30.8,30.87,267295.0,30.456,30.5251,30.3968,30.4659,267295.0
2019-03-22 10:50:00,30.86,31.02,30.79,30.94,181400.0,30.456,30.6139,30.3869,30.535,181400.0
2019-03-22 11:00:00,30.94,31.0,30.79,30.81,128836.0,30.535,30.5942,30.3869,30.4067,128836.0
2019-03-22 11:10:00,30.8,30.91,30.79,30.89,104405.0,30.3968,30.5053,30.3869,30.4856,104405.0
2019-03-22 11:20:00,30.89,30.95,30.85,30.87,151952.0,30.4856,30.5448,30.4461,30.4659,151952.0
2019-03-22 11:30:00,30.86,30.89,30.77,30.8,144796.0,30.456,30.4856,30.3672,30.3968,144796.0
2019-03-22 11:40:00,30.8,30.85,30.78,30.82,139535.0,30.3968,30.4461,30.377,30.4165,139535.0
2019-03-22 11:50:00,30.82,30.83,30.66,30.67,190167.0,30.4165,30.4264,30.2586,30.2685,190167.0
2019-03-22 12:00:00,30.67,30.84,30.65,30.82,96063.0,30.2685,30.4363,30.2487,30.4165,96063.0
2019-03-22 12:10:00,30.81,30.86,30.77,30.81,100207.0,30.4067,30.456,30.3672,30.4067,100207.0
2019-03-22 12:20:00,30.8,30.84,30.77,30.77,119463.0,30.3968,30.4363,30.3672,30.3672,119463.0
2019-03-22 12:30:00,30.77,30.86,30.75,30.82,108109.0,30.3672,30.456,30.3474,30.4165,108109.0
2019-03-22 12:40:00,30.82,30.86,30.77,30.79,81462.0,30.4165,30.456,30.3672,30.3869,81462.0
2019-03-22 12:50:00,30.79,31.04,30.78,31.03,178635.0,30.3869,30.6336,30.377,30.6238,178635.0
2019-03-22 13:00:00,31.03,31.08,30.99,31.05,119782.0,30.6238,30.6731,30.5843,30.6435,119782.0
2019-03-22 13:10:00,31.04,31.05,30.92,30.92,71935.0,30.6336,30.6435,30.5152,30.5152,71935.0
2019-03-22 13:20:00,30.92,30.95,30.87,30.94,92990.0,30.5152,30.5448,30.4659,30.535,92990.0
2019-03-22 13:30:00,30.94,31.02,30.94,30.96,84457.0,30.535,30.6139,30.535,30.5547,84457.0
2019-03-22 13:40:00,30.97,31.0,30.93,30.94,63995.0,30.5646,30.5942,30.5251,30.535,63995.0
2019-03-22 13:50:00,30.93,30.95,30.87,30.89,78379.0,30.5251,30.5448,30.4659,30.4856,78379.0
2019-03-22 14:00:00,30.9,30.98,30.87,30.87,116535.0,30.4955,30.5744,30.4659,30.4659,116535.0
2019-03-22 14:10:00,30.87,30.96,30.87,30.9,72570.0,30.4659,30.5547,30.4659,30.4955,72570.0
2019-03-22 14:20:00,30.91,30.93,30.84,30.89,101092.0,30.5053,30.5251,30.4363,30.4856,101092.0
2019-03-22 14:30:00,30.89,30.9,30.75,30.81,140797.0,30.4856,30.4955,30.3474,30.4067,140797.0
2019-03-22 14:40:00,30.8,30.87,30.79,30.83,80949.0,30.3968,30.4659,30.3869,30.4264,80949.0
2019-03-22 14:50:00,30.83,30.89,30.81,30.89,80799.0,30.4264,30.4856,30.4067,30.4856,80799.0
2019-03-22 15:00:00,30.89,30.95,30.89,30.89,114403.0,30.4856,30.5448,30.4856,30.4856,114403.0
2019-03-22 15:10:00,30.89,30.89,30.79,30.79,94184.0,30.4856,30.4856,30.3869,30.3869,94184.0
2019-03-22 15:20:00,30.79,30.82,30.71,30.71,110814.0,30.3869,30.4165,30.308,30.308,110814.0
2019-03-22 15:30:00,30.71,30.72,30.61,30.62,205557.0,30.308,30.3178,30.2093,30.2191,205557.0
2019-03-22 15:40:00,30.63,30.68,30.6,30.65,266552.0,30.229,30.2784,30.1994,30.2487,266552.0
2019-03-22 15:50:00,30.65,30.66,30.53,30.58,630791.0,30.2487,30.2586,30.1303,30.1797,630791.0
2019-03-25 09:30:00,30.53,30.64,30.33,30.63,344118.0,30.1303,30.2389,29.9329,30.229,344118.0
2019-03-25 09:40:00,30.6,30.62,30.29,30.37,235409.0,30.1994,30.2191,29.8935,29.9724,235409.0
2019-03-25 09:50:00,30.36,30.42,30.34,30.35,140351.0,29.9625,30.0218,29.9428,29.9527,140351.0
2019-03-25 10:00:00,30.34,30.37,30.23,30.3,205149.0,29.9428,29.9724,29.8342,29.9033,205149.0
2019-03-25 10:10:00,30.29,30.3,30.16,30.23,157044.0,29.8935,29.9033,29.7652,29.8342,157044.0
2019-03-25 10:20:00,30.22,30.44,30.2,30.44,116429.0,29.8244,30.0415,29.8046,30.0415,116429.0
2019-03-25 10:30:00,30.44,30.55,30.42,30.45,235303.0,30.0415,30.1501,30.0218,30.0514,235303.0
2019-03-25 10:40:00,30.44,30.46,30.35,30.4,82851.0,30.0415,30.0612,29.9527,30.002,82851.0
2019-03-25 10:50:00,30.4,30.54,30.39,30.4,155871.0,30.002,30.1402,29.9922,30.002,155871.0
2019-03-25 11:00:00,30.4,30.55,30.4,30.52,85490.0,30.002,30.1501,30.002,30.1205,85490.0
2019-03-25 11:10:00,30.53,30.68,30.48,30.68,99587.0,30.1303,30.2784,30.081,30.2784,99587.0
2019-03-25 11:20:00,30.67,30.72,30.64,30.7,48294.0,30.2685,30.3178,30.2389,30.2981,48294.0
2019-03-25 11:30:00,30.69,30.69,30.47,30.5,66813.0,30.2882,30.2882,30.0711,30.1007,66813.0
2019-03-25 11:40:00,30.5,30.52,30.43,30.45,45732.0,30.1007,30.1205,30.0316,30.0514,45732.0
2019-03-25 11:50:00,30.44,30.54,30.44,30.46,72096.0,30.0415,30.1402,30.0415,30.0612,72096.0
2019-03-25 12:00:00,30.46,30.55,30.42,30.52,69690.0,30.0612,30.1501,30.0218,30.1205,69690.0
2019-03-25 12:10:00,30.51,30.55,30.49,30.54,45193.0,30.1106,30.1501,30.0908,30.1402,45193.0
2019-03-25 12:20:00,30.54,30.6,30.53,30.54,53975.0,30.1402,30.1994,30.1303,30.1402,53975.0
2019-03-25 12:30:00,30.54,30.56,30.41,30.41,50427.0,30.1402,30.1599,30.0119,30.0119,50427.0
2019-03-25 12:40:00,30.41,30.42,30.32,30.34,57257.0,30.0119,30.0218,29.9231,29.9428,57257.0
2019-03-25 12:50:00,30.34,30.43,30.31,30.43,123761.0,29.9428,30.0316,29.9132,30.0316,123761.0
2019-03-25 13:00:00,30.45,30.46,30.4,30.41,35693.0,30.0514,30.0612,30.002,30.0119,35693.0
2019-03-25 13:10:00,30.41,30.51,30.41,30.47,62039.0,30.0119,30.1106,30.0119,30.0711,62039.0
2019-03-25 13:20:00,30.46,30.48,30.4,30.42,41495.0,30.0612,30.081,30.002,30.0218,41495.0
2019-03-25 13:30:00,30.41,30.43,30.38,30.42,31528.0,30.0119,30.0316,29.9823,30.0218,31528.0
2019-03-25 13:40:00,30.42,30.43,30.33,30.36,48836.0,30.0218,30.0316,29.9329,29.9625,48836.0
2019-03-25 13:50:00,30.37,30.38,30.33,30.37,77709.0,29.9724,29.9823,29.9329,29.9724,77709.0
2019-03-25 14:00:00,30.37,30.39,30.3,30.31,62588.0,29.9724,29.9922,29.9033,29.9132,62588.0
2019-03-25 14:10:00,30.31,30.33,30.26,30.29,135748.0,29.9132,29.9329,29.8639,29.8935,135748.0
2019-03-25 14:20:00,30.28,30.29,30.21,30.22,66116.0,29.8836,29.8935,29.8145,29.8244,66116.0
2019-03-25 14:30:00,30.23,30.32,30.22,30.28,88642.0,29.8342,29.9231,29.8244,29.8836,88642.0
2019-03-25 14:40:00,30.27,30.38,30.27,30.36,37344.0,29.8737,29.9823,29.8737,29.9625,37344.0
2019-03-25 14:50:00,30.37,30.37,30.3,30.34,64250.0,29.9724,29.9724,29.9033,29.9428,64250.0
2019-03-25 15:00:00,30.34,30.38,30.27,30.3,71338.0,29.9428,29.9823,29.8737,29.9033,71338.0
2019-03-25 15:10:00,30.3,30.35,30.29,30.3,63319.0,29.9033,29.9527,29.8935,29.9033,63319.0
2019-03-25 15:20:00,30.29,30.35,30.27,30.3,107937.0,29.8935,29.9527,29.8737,29.9033,107937.0
2019-03-25 15:30:00,30.29,30.34,30.27,30.28,145306.0,29.8935,29.9428,29.8737,29.8836,145306.0
2019-03-25 15:40:00,30.28,30.32,30.17,30.18,198089.0,29.8836,29.9231,29.775,29.7849,198089.0
2019-03-25 15:50:00,30.19,30.25,30.18,30.21,335499.0,29.7948,29.854,29.7849,29.8145,335499.0
2019-03-26 09:30:00,30.51,30.52,30.16,30.42,274009.0,30.1106,30.1205,29.7652,30.0218,274009.0
2019-03-26 09:40:00,30.41,30.62,30.39,30.45,185257.0,30.0119,30.2191,29.9922,30.0514,185257.0
2019-03-26 09:50:00,30.46,30.46,30.23,30.39,131658.0,30.0612,30.0612,29.8342,29.9922,131658.0
2019-03-26 10:00:00,30.38,30.39,30.26,30.3,153100.0,29.9823,29.9922,29.8639,29.9033,153100.0
2019-03-26 10:10:00,30.29,30.53,30.28,30.53,78128.0,29.8935,30.1303,29.8836,30.1303,78128.0
2019-03-26 10:20:00,30.53,30.61,30.37,30.38,162352.0,30.1303,30.2093,29.9724,29.9823,162352.0
2019-03-26 10:30:00,30.38,30.39,30.31,30.38,60455.0,29.9823,29.9922,29.9132,29.9823,60455.0
2019-03-26 10:40:00,30.38,30.48,30.33,30.47,52884.0,29.9823,30.081,29.9329,30.0711,52884.0
2019-03-26 10:50:00,30.47,30.55,30.46,30.55,71037.0,30.0711,30.1501,30.0612,30.1501,71037.0
2019-03-26 11:00:00,30.55,30.58,30.44,30.46,85028.0,30.1501,30.1797,30.0415,30.0612,85028.0
2019-03-26 11:10:00,30.46,30.47,30.34,30.35,48780.0,30.0612,30.0711,29.9428,29.9527,48780.0
2019-03-26 11:20:00,30.36,30.43,30.34,30.4,63951.0,29.9625,30.0316,29.9428,30.002,63951.0
2019-03-26 11:30:00,30.39,30.4,30.28,30.33,95382.0,29.9922,30.002,29.8836,29.9329,95382.0
2019-03-26 11:40:00,30.34,30.38,30.28,30.32,67111.0,29.9428,29.9823,29.8836,29.9231,67111.0
2019-03-26 11:50:00,30.31,30.33,30.25,30.33,41720.0,29.9132,29.9329,29.854,29.9329,41720.0
2019-03-26 12:00:00,30.33,30.34,30.28,30.33,43507.0,29.9329,29.9428,29.8836,29.9329,43507.0
2019-03-26 12:10:00,30.33,30.38,30.32,30.38,55408.0,29.9329,29.9823,29.9231,29.9823,55408.0
2019-03-26 12:20:00,30.38,30.38,30.29,30.32,57614.0,29.9823,29.9823,29.8935,29.9231,57614.0
2019-03-26 12:30:00,30.32,30.36,30.29,30.29,34452.0,29.9231,29.9625,29.8935,29.8935,34452.0
2019-03-26 12:40:00,30.3,30.3,30.2,30.21,69605.0,29.9033,29.9033,29.8046,29.8145,69605.0
2019-03-26 12:50:00,30.21,30.26,30.17,30.21,101453.0,29.8145,29.8639,29.775,29.8145,101453.0
2019-03-26 13:00:00,30.21,30.22,30.17,30.19,36393.0,29.8145,29.8244,29.775,29.7948,36393.0
2019-03-26 13:10:00,30.2,30.26,30.19,30.23,55493.0,29.8046,29.8639,29.7948,29.8342,55493.0
2019-03-26 13:20:00,30.23,30.24,30.15,30.16,94567.0,29.8342,29.8441,29.7553,29.7652,94567.0
2019-03-26 13:30:00,30.17,30.18,30.07,30.09,113196.0,29.775,29.7849,29.6763,29.6961,113196.0
2019-03-26 13:40:00,30.08,30.1,30.05,30.07,78587.0,29.6862,29.7059,29.6566,29.6763,78587.0
2019-03-26 13:50:00,30.07,30.08,30.0,30.02,94486.0,29.6763,29.6862,29.6073,29.627,94486.0
2019-03-26 14:00:00,30.01,30.04,30.0,30.02,70726.0,29.6171,29.6467,29.6073,29.627,70726.0
2019-03-26 14:10:00,30.01,30.09,29.97,30.06,192203.0,29.6171,29.6961,29.5777,29.6665,192203.0
2019-03-26 14:20:00,30.05,30.13,30.04,30.1,74378.0,29.6566,29.7356,29.6467,29.7059,74378.0
2019-03-26 14:30:00,30.1,30.12,30.07,30.11,45582.0,29.7059,29.7257,29.6763,29.7158,45582.0
2019-03-26 14:40:00,30.12,30.18,30.11,30.18,61945.0,29.7257,29.7849,29.7158,29.7849,61945.0
2019-03-26 14:50:00,30.17,30.25,30.15,30.24,61467.0,29.775,29.854,29.7553,29.8441,61467.0
2019-03-26 15:00:00,30.23,30.28,30.21,30.26,70108.0,29.8342,29.8836,29.8145,29.8639,70108.0
2019-03-26 15:10:00,30.26,30.28,30.2,30.21,78303.0,29.8639,29.8836,29.8046,29.8145,78303.0
2019-03-26 15:20:00,30.22,30.23,30.16,30.2,55627.0,29.8244,29.8342,29.7652,29.8046,55627.0
2019-03-26 15:30:00,30.2,30.24,30.17,30.19,120555.0,29.8046,29.8441,29.775,29.7948,120555.0
2019-03-26 15:40:00,30.2,30.2,30.1,30.14,162916.0,29.8046,29.8046,29.7059,29.7454,162916.0
2019-03-26 15:50:00,30.15,30.24,30.14,30.21,377762.0,29.7553,29.8441,29.7454,29.8145,377762.0
2019-03-27 09:30:00,30.25,30.78,30.15,30.78,335553.0,29.854,30.377,29.7553,30.377,335553.0
2019-03-27 09:40:00,30.78,31.11,30.78,30.91,382338.0,30.377,30.7027,30.377,30.5053,382338.0
2019-03-27 09:50:00,30.91,31.03,30.88,30.95,169363.0,30.5053,30.6238,30.4757,30.5448,169363.0
2019-03-27 10:00:00,30.95,31.01,30.74,30.92,281584.0,30.5448,30.604,30.3376,30.5152,281584.0
2019-03-27 10:10:00,30.94,30.99,30.89,30.98,180542.0,30.535,30.5843,30.4856,30.5744,180542.0
2019-03-27 10:20:00,30.98,30.99,30.86,30.86,89146.0,30.5744,30.5843,30.456,30.456,89146.0
2019-03-27 10:30:00,30.86,30.88,30.76,30.77,119965.0,30.456,30.4757,30.3573,30.3672,119965.0
2019-03-27 10:40:00,30.76,30.76,30.64,30.64,96354.0,30.3573,30.3573,30.2389,30.2389,96354.0
2019-03-27 10:50:00,30.63,30.63,30.48,30.57,92884.0,30.229,30.229,30.081,30.1698,92884.0
2019-03-27 11:00:00,30.57,30.67,30.54,30.65,99792.0,30.1698,30.2685,30.1402,30.2487,99792.0
2019-03-27 11:10:00,30.64,30.74,30.63,30.73,109948.0,30.2389,30.3376,30.229,30.3277,109948.0
2019-03-27 11:20:00,30.73,30.78,30.68,30.71,82881.0,30.3277,30.377,30.2784,30.308,82881.0
2019-03-27 11:30:00,30.7,30.72,30.59,30.62,103546.0,30.2981,30.3178,30.1895,30.2191,103546.0
2019-03-27 11:40:00,30.62,30.63,30.58,30.61,199303.0,30.2191,30.229,30.1797,30.2093,199303.0
2019-03-27 11:50:00,30.62,30.73,30.6,30.67,131311.0,30.2191,30.3277,30.1994,30.2685,131311.0
2019-03-27 12:00:00,30.67,30.79,30.63,30.78,75350.0,30.2685,30.3869,30.229,30.377,75350.0
2019-03-27 12:10:00,30.78,30.88,30.78,30.87,102751.0,30.377,30.4757,30.377,30.4659,102751.0
2019-03-27 12:20:00,30.87,31.0,30.87,31.0,81646.0,30.4659,30.5942,30.4659,30.5942,81646.0
2019-03-27 12:30:00,30.99,31.05,30.95,30.95,145468.0,30.5843,30.6435,30.5448,30.5448,145468.0
2019-03-27 12:40:00,30.95,31.02,30.93,31.01,48964.0,30.5448,30.6139,30.5251,30.604,48964.0
2019-03-27 12:50:00,31.0,31.02,30.93,30.93,48517.0,30.5942,30.6139,30.5251,30.5251,48517.0
2019-03-27 13:00:00,30.93,30.94,30.84,30.84,94665.0,30.5251,30.535,30.4363,30.4363,94665.0
2019-03-27 13:10:00,30.84,31.01,30.83,30.95,107724.0,30.4363,30.604,30.4264,30.5448,107724.0
2019-03-27 13:20:00,30.95,30.99,30.93,30.93,50965.0,30.5448,30.5843,30.5251,30.5251,50965.0
2019-03-27 13:30:00,30.94,30.97,30.91,30.95,43989.0,30.535,30.5646,30.5053,30.5448,43989.0
2019-03-27 13:40:00,30.95,31.02,30.95,30.98,44011.0,30.5448,30.6139,30.5448,30.5744,44011.0
2019-03-27 13:50:00,30.97,31.01,30.96,31.0,50616.0,30.5646,30.604,30.5547,30.5942,50616.0
2019-03-27 14:00:00,31.01,31.2,31.0,31.13,281480.0,30.604,30.7915,30.5942,30.7225,281480.0
2019-03-27 14:10:00,31.13,31.15,31.01,31.04,105089.0,30.7225,30.7422,30.604,30.6336,105089.0
2019-03-27 14:20:00,31.04,31.06,31.02,31.05,80376.0,30.6336,30.6534,30.6139,30.6435,80376.0
2019-03-27 14:30:00,31.05,31.11,31.0,31.01,95211.0,30.6435,30.7027,30.5942,30.604,95211.0
2019-03-27 14:40:00,31.02,31.02,30.95,30.95,99958.0,30.6139,30.6139,30.5448,30.5448,99958.0
2019-03-27 14:50:00,30.95,31.04,30.95,31.0,113110.0,30.5448,30.6336,30.5448,30.5942,113110.0
2019-03-27 15:00:00,31.0,31.06,30.99,31.04,63333.0,30.5942,30.6534,30.5843,30.6336,63333.0
2019-03-27 15:10:00,31.05,31.11,31.04,31.09,92048.0,30.6435,30.7027,30.6336,30.683,92048.0
2019-03-27 15:20:00,31.09,31.15,31.04,31.13,114132.0,30.683,30.7422,30.6336,30.7225,114132.0
2019-03-27 15:30:00,31.14,31.2,31.14,31.14,187399.0,30.7323,30.7915,30.7323,30.7323,187399.0
2019-03-27 15:40:00,31.15,31.16,31.09,31.1,226166.0,30.7422,30.7521,30.683,30.6929,226166.0
2019-03-27 15:50:00,31.1,31.11,30.91,30.95,566275.0,30.6929,30.7027,30.5053,30.5448,566275.0
2019-03-28 09:30:00,31.01,31.37,31.01,31.04,240157.0,30.604,30.9593,30.604,30.6336,240157.0
2019-03-28 09:40:00,31.04,31.2,30.98,31.03,157207.0,30.6336,30.7915,30.5744,30.6238,157207.0
2019-03-28 09:50:00,31.03,31.12,31.0,31.08,138716.0,30.6238,30.7126,30.5942,30.6731,138716.0
2019-03-28 10:00:00,31.09,31.27,31.08,31.09,139720.0,30.683,30.8606,30.6731,30.683,139720.0
2019-03-28 10:10:00,31.1,31.17,31.05,31.09,133655.0,30.6929,30.7619,30.6435,30.683,133655.0
2019-03-28 10:20:00,31.1,31.2,31.05,31.06,53786.0,30.6929,30.7915,30.6435,30.6534,53786.0
2019-03-28 10:30:00,31.08,31.11,31.0,31.0,81039.0,30.6731,30.7027,30.5942,30.5942,81039.0
2019-03-28 10:40:00,31.0,31.03,30.85,30.87,208575.0,30.5942,30.6238,30.4461,30.4659,208575.0
2019-03-28 10:50:00,30.88,30.95,30.82,30.84,166738.0,30.4757,30.5448,30.4165,30.4363,166738.0
2019-03-28 11:00:00,30.84,30.86,30.75,30.81,434555.0,30.4363,30.456,30.3474,30.4067,434555.0
2019-03-28 11:10:00,30.81,30.83,30.75,30.76,100252.0,30.4067,30.4264,30.3474,30.3573,100252.0
2019-03-28 11:20:00,30.76,30.8,30.7,30.72,271692.0,30.3573,30.3968,30.2981,30.3178,271692.0
2019-03-28 11:30:00,30.73,30.79,30.67,30.7,342039.0,30.3277,30.3869,30.2685,30.2981,342039.0
2019-03-28 11:40:00,30.7,30.73,30.66,30.7,388303.0,30.2981,30.3277,30.2586,30.2981,388303.0
2019-03-28 11:50:00,30.7,30.73,30.65,30.69,148451.0,30.2981,30.3277,30.2487,30.2882,148451.0
2019-03-28 12:00:00,30.69,30.69,30.56,30.56,114202.0,30.2882,30.2882,30.1599,30.1599,114202.0
2019-03-28 12:10:00,30.56,30.56,30.44,30.48,121296.0,30.1599,30.1599,30.0415,30.081,121296.0
2019-03-28 12:20:00,30.48,30.56,30.47,30.51,98912.0,30.081,30.1599,30.0711,30.1106,98912.0
2019-03-28 12:30:00,30.51,30.57,30.45,30.57,84962.0,30.1106,30.1698,30.0514,30.1698,84962.0
2019-03-28 12:40:00,30.58,30.7,30.58,30.7,108371.0,30.1797,30.2981,30.1797,30.2981,108371.0
2019-03-28 12:50:00,30.69,30.76,30.65,30.74,60469.0,30.2882,30.3573,30.2487,30.3376,60469.0
2019-03-28 13:00:00,30.74,30.78,30.73,30.75,58879.0,30.3376,30.377,30.3277,30.3474,58879.0
2019-03-28 13:10:00,30.76,30.81,30.71,30.71,42339.0,30.3573,30.4067,30.308,30.308,42339.0
2019-03-28 13:20:00,30.71,30.81,30.7,30.81,66039.0,30.308,30.4067,30.2981,30.4067,66039.0
2019-03-28 13:30:00,30.82,30.82,30.75,30.76,29837.0,30.4165,30.4165,30.3474,30.3573,29837.0
2019-03-28 13:40:00,30.76,30.85,30.75,30.79,98458.0,30.3573,30.4461,30.3474,30.3869,98458.0
2019-03-28 13:50:00,30.79,30.83,30.75,30.79,48954.0,30.3869,30.4264,30.3474,30.3869,48954.0
2019-03-28 14:00:00,30.79,30.91,30.77,30.86,256929.0,30.3869,30.5053,30.3672,30.456,256929.0
2019-03-28 14:10:00,30.86,30.97,30.86,30.97,144044.0,30.456,30.5646,30.456,30.5646,144044.0
2019-03-28 14:20:00,30.96,30.97,30.86,30.87,95106.0,30.5547,30.5646,30.456,30.4659,95106.0
2019-03-28 14:30:00,30.86,30.91,30.86,30.87,79935.0,30.456,30.5053,30.456,30.4659,79935.0
2019-03-28 14:40:00,30.87,30.91,30.82,30.85,99420.0,30.4659,30.5053,30.4165,30.4461,99420.0
2019-03-28 14:50:00,30.85,30.86,30.8,30.86,58673.0,30.4461,30.456,30.3968,30.456,58673.0
2019-03-28 15:00:00,30.86,30.95,30.84,30.89,76096.0,30.456,30.5448,30.4363,30.4856,76096.0
2019-03-28 15:10:00,30.89,31.0,30.88,30.95,114969.0,30.4856,30.5942,30.4757,30.5448,114969.0
2019-03-28 15:20:00,30.94,30.97,30.89,30.93,140240.0,30.535,30.5646,30.4856,30.5251,140240.0
2019-03-28 15:30:00,30.93,30.94,30.87,30.88,116403.0,30.5251,30.535,30.4659,30.4757,116403.0
2019-03-28 15:40:00,30.89,30.9,30.85,30.86,165510.0,30.4856,30.4955,30.4461,30.456,165510.0
2019-03-28 15:50:00,30.86,30.94,30.85,30.9,403733.0,30.456,30.535,30.4461,30.4955,403733.0
2019-03-29 09:30:00,31.14,31.19,30.91,30.98,139368.0,30.7323,30.7817,30.5053,30.5744,139368.0
2019-03-29 09:40:00,30.97,31.13,30.83,31.03,206187.0,30.5646,30.7225,30.4264,30.6238,206187.0
2019-03-29 09:50:00,31.03,31.22,30.98,31.2,176631.0,30.6238,30.8113,30.5744,30.7915,176631.0
2019-03-29 10:00:00,31.21,31.31,31.21,31.29,162761.0,30.8014,30.9001,30.8014,30.8804,162761.0
2019-03-29 10:10:00,31.29,31.38,31.28,31.35,167580.0,30.8804,30.9692,30.8705,30.9396,167580.0
2019-03-29 10:20:00,31.36,31.37,31.21,31.32,94434.0,30.9495,30.9593,30.8014,30.91,94434.0
2019-03-29 10:30:00,31.32,31.38,31.3,31.38,125171.0,30.91,30.9692,30.8902,30.9692,125171.0
2019-03-29 10:40:00,31.39,31.44,31.31,31.41,88228.0,30.9791,31.0284,30.9001,30.9988,88228.0
2019-03-29 10:50:00,31.41,31.47,31.29,31.39,105343.0,30.9988,31.058,30.8804,30.9791,105343.0
2019-03-29 11:00:00,31.39,31.46,31.38,31.42,125604.0,30.9791,31.0481,30.9692,31.0087,125604.0
2019-03-29 11:10:00,31.43,31.44,31.36,31.39,55576.0,31.0185,31.0284,30.9495,30.9791,55576.0
2019-03-29 11:20:00,31.38,31.41,31.32,31.41,56801.0,30.9692,30.9988,30.91,30.9988,56801.0
2019-03-29 11:30:00,31.41,31.51,31.39,31.49,101597.0,30.9988,31.0975,30.9791,31.0778,101597.0
2019-03-29 11:40:00,31.49,31.5,31.42,31.48,70428.0,31.0778,31.0876,31.0087,31.0679,70428.0
2019-03-29 11:50:00,31.47,31.52,31.44,31.47,144998.0,31.058,31.1074,31.0284,31.058,144998.0
2019-03-29 12:00:00,31.47,31.47,31.3,31.32,142406.0,31.058,31.058,30.8902,30.91,142406.0
2019-03-29 12:10:00,31.31,31.32,31.24,31.28,74241.0,30.9001,30.91,30.831,30.8705,74241.0
2019-03-29 12:20:00,31.3,31.35,31.3,31.31,41787.0,30.8902,30.9396,30.8902,30.9001,41787.0
2019-03-29 12:30:00,31.32,31.41,31.31,31.39,49291.0,30.91,30.9988,30.9001,30.9791,49291.0
2019-03-29 12:40:00,31.39,31.39,31.31,31.32,34133.0,30.9791,30.9791,30.9001,30.91,34133.0
2019-03-29 12:50:00,31.32,31.4,31.31,31.39,29361.0,30.91,30.9889,30.9001,30.9791,29361.0
2019-03-29 13:00:00,31.39,31.39,31.34,31.37,39370.0,30.9791,30.9791,30.9297,30.9593,39370.0
2019-03-29 13:10:00,31.38,31.39,31.32,31.34,39205.0,30.9692,30.9791,30.91,30.9297,39205.0
2019-03-29 13:20:00,31.34,31.35,31.31,31.34,50634.0,30.9297,30.9396,30.9001,30.9297,50634.0
2019-03-29 13:30:00,31.34,31.48,31.33,31.48,112111.0,30.9297,31.0679,30.9198,31.0679,112111.0
2019-03-29 13:40:00,31.47,31.52,31.45,31.5,107074.0,31.058,31.1074,31.0383,31.0876,107074.0
2019-03-29 13:50:00,31.5,31.52,31.47,31.48,123853.0,31.0876,31.1074,31.058,31.0679,123853.0
2019-03-29 14:00:00,31.49,31.51,31.45,31.48,97529.0,31.0778,31.0975,31.0383,31.0679,97529.0
2019-03-29 14:10:00,31.48,31.59,31.47,31.57,107759.0,31.0679,31.1764,31.058,31.1567,107759.0
2019-03-29 14:20:00,31.58,31.58,31.51,31.54,66732.0,31.1666,31.1666,31.0975,31.1271,66732.0
2019-03-29 14:30:00,31.54,31.6,31.53,31.59,94694.0,31.1271,31.1863,31.1172,31.1764,94694.0
2019-03-29 14:40:00,31.58,31.72,31.57,31.71,151512.0,31.1666,31.3047,31.1567,31.2949,151512.0
2019-03-29 14:50:00,31.71,31.79,31.71,31.78,192158.0,31.2949,31.3738,31.2949,31.364,192158.0
2019-03-29 15:00:00,31.78,31.83,31.74,31.79,135092.0,31.364,31.4133,31.3245,31.3738,135092.0
2019-03-29 15:10:00,31.8,31.85,31.78,31.83,206352.0,31.3837,31.433,31.364,31.4133,206352.0
2019-03-29 15:20:00,31.84,31.86,31.76,31.85,260335.0,31.4232,31.4429,31.3442,31.433,260335.0
2019-03-29 15:30:00,31.85,31.89,31.8,31.85,467239.0,31.433,31.4725,31.3837,31.433,467239.0
2019-03-29 15:40:00,31.85,31.88,31.78,31.8,330277.0,31.433,31.4626,31.364,31.3837,330277.0
2019-03-29 15:50:00,31.8,31.87,31.74,31.76,901248.0,31.3837,31.4528,31.3245,31.3442,901248.0
2019-04-01 09:30:00,32.01,32.25,31.7,32.23,574247.0,31.5909,31.8278,31.285,31.8081,574247.0
2019-04-01 09:40:00,32.22,32.34,32.04,32.06,267160.0,31.7982,31.9166,31.6206,31.6403,267160.0
2019-04-01 09:50:00,32.05,32.29,32.01,32.29,161222.0,31.6304,31.8673,31.5909,31.8673,161222.0
2019-04-01 10:00:00,32.29,32.66,32.29,32.53,393065.0,31.8673,32.2324,31.8673,32.1041,393065.0
2019-04-01 10:10:00,32.53,32.71,32.51,32.69,392005.0,32.1041,32.2818,32.0844,32.262,392005.0
2019-04-01 10:20:00,32.7,32.73,32.61,32.7,288315.0,32.2719,32.3015,32.1831,32.2719,288315.0
2019-04-01 10:30:00,32.7,32.72,32.5,32.54,217683.0,32.2719,32.2917,32.0745,32.114,217683.0
2019-04-01 10:40:00,32.55,32.58,32.47,32.5,173491.0,32.1239,32.1535,32.0449,32.0745,173491.0
2019-04-01 10:50:00,32.49,32.53,32.4,32.48,178906.0,32.0647,32.1041,31.9758,32.0548,178906.0
2019-04-01 11:00:00,32.48,32.49,32.29,32.4,205304.0,32.0548,32.0647,31.8673,31.9758,205304.0
2019-04-01 11:10:00,32.4,32.52,32.4,32.47,183796.0,31.9758,32.0943,31.9758,32.0449,183796.0
2019-04-01 11:20:00,32.48,32.55,32.28,32.32,205016.0,32.0548,32.1239,31.8574,31.8969,205016.0
2019-04-01 11:30:00,32.32,32.37,32.22,32.23,108352.0,31.8969,31.9462,31.7982,31.8081,108352.0
2019-04-01 11:40:00,32.23,32.27,32.16,32.23,87040.0,31.8081,31.8475,31.739,31.8081,87040.0
2019-04-01 11:50:00,32.23,32.36,32.22,32.25,134002.0,31.8081,31.9364,31.7982,31.8278,134002.0
2019-04-01 12:00:00,32.26,32.29,32.18,32.28,73555.0,31.8377,31.8673,31.7587,31.8574,73555.0
2019-04-01 12:10:00,32.27,32.3,32.23,32.24,72885.0,31.8475,31.8771,31.8081,31.8179,72885.0
2019-04-01 12:20:00,32.23,32.26,32.16,32.2,106380.0,31.8081,31.8377,31.739,31.7785,106380.0
2019-04-01 12:30:00,32.19,32.26,32.18,32.2,73226.0,31.7686,31.8377,31.7587,31.7785,73226.0
2019-04-01 12:40:00,32.2,32.27,32.19,32.26,57168.0,31.7785,31.8475,31.7686,31.8377,57168.0
2019-04-01 12:50:00,32.26,32.39,32.26,32.38,100363.0,31.8377,31.966,31.8377,31.9561,100363.0
2019-04-01 13:00:00,32.38,32.44,32.35,32.4,142585.0,31.9561,32.0153,31.9265,31.9758,142585.0
2019-04-01 13:10:00,32.4,32.46,32.35,32.39,71853.0,31.9758,32.0351,31.9265,31.966,71853.0
2019-04-01 13:20:00,32.38,32.39,32.3,32.35,124462.0,31.9561,31.966,31.8771,31.9265,124462.0
2019-04-01 13:30:00,32.35,32.42,32.32,32.36,101098.0,31.9265,31.9956,31.8969,31.9364,101098.0
2019-04-01 13:40:00,32.36,32.5,32.34,32.49,100798.0,31.9364,32.0745,31.9166,32.0647,100798.0
2019-04-01 13:50:00,32.5,32.53,32.42,32.45,73784.0,32.0745,32.1041,31.9956,32.0252,73784.0
2019-04-01 14:00:00,32.45,32.56,32.45,32.53,91476.0,32.0252,32.1337,32.0252,32.1041,91476.0
2019-04-01 14:10:00,32.53,32.57,32.5,32.53,86912.0,32.1041,32.1436,32.0745,32.1041,86912.0
2019-04-01 14:20:00,32.53,32.56,32.46,32.46,65623.0,32.1041,32.1337,32.0351,32.0351,65623.0
2019-04-01 14:30:00,32.47,32.51,32.45,32.5,66983.0,32.0449,32.0844,32.0252,32.0745,66983.0
2019-04-01 14:40:00,32.49,32.5,32.39,32.45,77283.0,32.0647,32.0745,31.966,32.0252,77283.0
2019-04-01 14:50:00,32.45,32.49,32.42,32.45,85623.0,32.0252,32.0647,31.9956,32.0252,85623.0
2019-04-01 15:00:00,32.44,32.5,32.43,32.46,92872.0,32.0153,32.0745,32.0054,32.0351,92872.0
2019-04-01 15:10:00,32.45,32.5,32.45,32.49,89813.0,32.0252,32.0745,32.0252,32.0647,89813.0
2019-04-01 15:20:00,32.5,32.54,32.44,32.49,101806.0,32.0745,32.114,32.0153,32.0647,101806.0
2019-04-01 15:30:00,32.48,32.49,32.35,32.45,250098.0,32.0548,32.0647,31.9265,32.0252,250098.0
2019-04-01 15:40:00,32.45,32.45,32.33,32.35,223104.0,32.0252,32.0252,31.9068,31.9265,223104.0
2019-04-01 15:50:00,32.35,32.44,32.34,32.35,514404.0,31.9265,32.0153,31.9166,31.9265,514404.0
2019-04-02 09:30:00,33.04,33.42,32.71,32.75,1292478.0,32.6075,32.9825,32.2818,32.3213,1292478.0
2019-04-02 09:40:00,32.75,32.77,32.46,32.56,584325.0,32.3213,32.341,32.0351,32.1337,584325.0
2019-04-02 09:50:00,32.55,33.08,32.5,33.08,456350.0,32.1239,32.6469,32.0745,32.6469,456350.0
2019-04-02 10:00:00,33.07,33.1,32.92,32.97,341573.0,32.6371,32.6667,32.489,32.5384,341573.0
2019-04-02 10:10:00,32.96,33.09,32.93,32.99,256176.0,32.5285,32.6568,32.4989,32.5581,256176.0
2019-04-02 10:20:00,32.99,33.14,32.89,33.13,205158.0,32.5581,32.7062,32.4594,32.6963,205158.0
2019-04-02 10:30:00,33.12,33.14,32.99,33.07,376890.0,32.6864,32.7062,32.5581,32.6371,376890.0
2019-04-02 10:40:00,33.06,33.16,32.86,32.89,386953.0,32.6272,32.7259,32.4298,32.4594,386953.0
2019-04-02 10:50:00,32.9,33.05,32.9,32.95,167351.0,32.4693,32.6173,32.4693,32.5186,167351.0
2019-04-02 11:00:00,32.95,33.01,32.87,32.98,187391.0,32.5186,32.5779,32.4397,32.5482,187391.0
2019-04-02 11:10:00,32.97,33.21,32.89,33.21,391772.0,32.5384,32.7752,32.4594,32.7752,391772.0
2019-04-02 11:20:00,33.21,33.23,33.16,33.19,107440.0,32.7752,32.795,32.7259,32.7555,107440.0
2019-04-02 11:30:00,33.18,33.24,33.14,33.19,192971.0,32.7456,32.8048,32.7062,32.7555,192971.0
2019-04-02 11:40:00,33.19,33.43,33.19,33.41,287987.0,32.7555,32.9924,32.7555,32.9726,287987.0
2019-04-02 11:50:00,33.41,33.47,33.3,33.38,534613.0,32.9726,33.0318,32.8641,32.943,534613.0
2019-04-02 12:00:00,33.38,33.4,33.27,33.3,199167.0,32.943,32.9627,32.8344,32.8641,199167.0
2019-04-02 12:10:00,33.31,33.33,33.22,33.23,203564.0,32.8739,32.8937,32.7851,32.795,203564.0
2019-04-02 12:20:00,33.23,33.25,33.09,33.13,86271.0,32.795,32.8147,32.6568,32.6963,86271.0
2019-04-02 12:30:00,33.12,33.16,33.07,33.09,69156.0,32.6864,32.7259,32.6371,32.6568,69156.0
2019-04-02 12:40:00,33.09,33.13,33.05,33.11,158694.0,32.6568,32.6963,32.6173,32.6765,158694.0
2019-04-02 12:50:00,33.1,33.12,33.05,33.11,55937.0,32.6667,32.6864,32.6173,32.6765,55937.0
2019-04-02 13:00:00,33.11,33.11,33.02,33.1,72070.0,32.6765,32.6765,32.5877,32.6667,72070.0
2019-04-02 13:10:00,33.09,33.1,33.03,33.07,44905.0,32.6568,32.6667,32.5976,32.6371,44905.0
2019-04-02 13:20:00,33.07,33.2,33.06,33.19,192763.0,32.6371,32.7654,32.6272,32.7555,192763.0
2019-04-02 13:30:00,33.18,33.2,33.13,33.19,76606.0,32.7456,32.7654,32.6963,32.7555,76606.0
2019-04-02 13:40:00,33.19,33.26,33.18,33.19,147107.0,32.7555,32.8246,32.7456,32.7555,147107.0
2019-04-02 13:50:00,33.19,33.21,33.08,33.14,61960.0,32.7555,32.7752,32.6469,32.7062,61960.0
2019-04-02 14:00:00,33.13,33.16,33.07,33.07,54038.0,32.6963,32.7259,32.6371,32.6371,54038.0
2019-04-02 14:10:00,33.07,33.1,33.01,33.03,55351.0,32.6371,32.6667,32.5779,32.5976,55351.0
2019-04-02 14:20:00,33.04,33.08,33.01,33.02,60240.0,32.6075,32.6469,32.5779,32.5877,60240.0
2019-04-02 14:30:00,33.02,33.03,32.97,33.01,103203.0,32.5877,32.5976,32.5384,32.5779,103203.0
2019-04-02 14:40:00,33.0,33.02,32.96,33.0,64586.0,32.568,32.5877,32.5285,32.568,64586.0
2019-04-02 14:50:00,33.0,33.01,32.93,32.95,95617.0,32.568,32.5779,32.4989,32.5186,95617.0
2019-04-02 15:00:00,32.95,32.97,32.91,32.96,67687.0,32.5186,32.5384,32.4792,32.5285,67687.0
2019-04-02 15:10:00,32.97,33.01,32.92,32.95,86857.0,32.5384,32.5779,32.489,32.5186,86857.0
2019-04-02 15:20:00,32.95,33.0,32.92,32.97,91370.0,32.5186,32.568,32.489,32.5384,91370.0
2019-04-02 15:30:00,32.97,33.09,32.93,33.04,213941.0,32.5384,32.6568,32.4989,32.6075,213941.0
2019-04-02 15:40:00,33.04,33.06,32.99,33.02,193686.0,32.6075,32.6272,32.5581,32.5877,193686.0
2019-04-02 15:50:00,33.03,33.04,32.96,33.0,472275.0,32.5976,32.6075,32.5285,32.568,472275.0
2019-04-03 09:30:00,33.22,33.74,33.21,33.73,675250.0,32.7851,33.2983,32.7752,33.2884,675250.0
2019-04-03 09:40:00,33.73,33.8,33.48,33.6,571247.0,33.2884,33.3575,33.0417,33.1601,571247.0
2019-04-03 09:50:00,33.61,33.61,33.45,33.51,190166.0,33.17,33.17,33.0121,33.0713,190166.0
2019-04-03 10:00:00,33.5,33.55,33.41,33.55,310043.0,33.0614,33.1108,32.9726,33.1108,310043.0
2019-04-03 10:10:00,33.55,33.67,33.48,33.64,412747.0,33.1108,33.2292,33.0417,33.1996,412747.0
2019-04-03 10:20:00,33.65,33.65,33.52,33.55,159055.0,33.2095,33.2095,33.0812,33.1108,159055.0
2019-04-03 10:30:00,33.56,33.63,33.55,33.57,136629.0,33.1207,33.1897,33.1108,33.1305,136629.0
2019-04-03 10:40:00,33.57,33.59,33.49,33.54,137078.0,33.1305,33.1503,33.0516,33.1009,137078.0
2019-04-03 10:50:00,33.54,33.78,33.53,33.66,242379.0,33.1009,33.3378,33.091,33.2193,242379.0
2019-04-03 11:00:00,33.66,33.7,33.6,33.6,160004.0,33.2193,33.2588,33.1601,33.1601,160004.0
2019-04-03 11:10:00,33.6,33.64,33.47,33.55,173989.0,33.1601,33.1996,33.0318,33.1108,173989.0
2019-04-03 11:20:00,33.55,33.63,33.51,33.62,110784.0,33.1108,33.1897,33.0713,33.1799,110784.0
2019-04-03 11:30:00,33.62,33.63,33.52,33.56,125040.0,33.1799,33.1897,33.0812,33.1207,125040.0
2019-04-03 11:40:00,33.55,33.64,33.54,33.63,77134.0,33.1108,33.1996,33.1009,33.1897,77134.0
2019-04-03 11:50:00,33.64,33.69,33.59,33.66,161929.0,33.1996,33.249,33.1503,33.2193,161929.0
2019-04-03 12:00:00,33.66,33.76,33.62,33.74,227415.0,33.2193,33.318,33.1799,33.2983,227415.0
2019-04-03 12:10:00,33.74,33.84,33.74,33.78,205851.0,33.2983,33.397,33.2983,33.3378,205851.0
2019-04-03 12:20:00,33.77,33.86,33.75,33.83,127666.0,33.3279,33.4167,33.3082,33.3871,127666.0
2019-04-03 12:30:00,33.82,33.92,33.78,33.85,726462.0,33.3772,33.4759,33.3378,33.4069,726462.0
2019-04-03 12:40:00,33.86,33.99,33.83,33.9,371842.0,33.4167,33.545,33.3871,33.4562,371842.0
2019-04-03 12:50:00,33.9,33.92,33.85,33.9,348240.0,33.4562,33.4759,33.4069,33.4562,348240.0
2019-04-03 13:00:00,33.91,33.96,33.89,33.95,319438.0,33.4661,33.5154,33.4463,33.5055,319438.0
2019-04-03 13:10:00,33.95,33.96,33.85,33.89,143750.0,33.5055,33.5154,33.4069,33.4463,143750.0
2019-04-03 13:20:00,33.89,33.91,33.86,33.88,106460.0,33.4463,33.4661,33.4167,33.4365,106460.0
2019-04-03 13:30:00,33.88,33.91,33.81,33.89,103560.0,33.4365,33.4661,33.3674,33.4463,103560.0
2019-04-03 13:40:00,33.89,33.91,33.83,33.83,167901.0,33.4463,33.4661,33.3871,33.3871,167901.0
2019-04-03 13:50:00,33.83,33.83,33.63,33.64,207439.0,33.3871,33.3871,33.1897,33.1996,207439.0
2019-04-03 14:00:00,33.63,33.66,33.59,33.65,144832.0,33.1897,33.2193,33.1503,33.2095,144832.0
2019-04-03 14:10:00,33.65,33.7,33.61,33.66,103108.0,33.2095,33.2588,33.17,33.2193,103108.0
2019-04-03 14:20:00,33.66,33.75,33.65,33.7,68959.0,33.2193,33.3082,33.2095,33.2588,68959.0
2019-04-03 14:30:00,33.7,33.74,33.65,33.68,62961.0,33.2588,33.2983,33.2095,33.2391,62961.0
2019-04-03 14:40:00,33.68,33.74,33.68,33.73,95186.0,33.2391,33.2983,33.2391,33.2884,95186.0
2019-04-03 14:50:00,33.73,33.79,33.71,33.73,126018.0,33.2884,33.3476,33.2687,33.2884,126018.0
2019-04-03 15:00:00,33.72,33.8,33.71,33.73,101659.0,33.2786,33.3575,33.2687,33.2884,101659.0
2019-04-03 15:10:00,33.73,33.75,33.61,33.63,153731.0,33.2884,33.3082,33.17,33.1897,153731.0
2019-04-03 15:20:00,33.63,33.75,33.56,33.72,168310.0,33.1897,33.3082,33.1207,33.2786,168310.0
2019-04-03 15:30:00,33.72,33.78,33.69,33.7,184454.0,33.2786,33.3378,33.249,33.2588,184454.0
2019-04-03 15:40:00,33.7,33.74,33.67,33.73,204597.0,33.2588,33.2983,33.2292,33.2884,204597.0
2019-04-03 15:50:00,33.73,33.78,33.68,33.71,570424.0,33.2884,33.3378,33.2391,33.2687,570424.0
2019-04-04 09:30:00,33.96,34.12,33.65,33.69,450282.0,33.5154,33.6733,33.2095,33.249,450282.0
2019-04-04 09:40:00,33.69,33.81,33.35,33.7,535561.0,33.249,33.3674,32.9134,33.2588,535561.0
2019-04-04 09:50:00,33.7,33.86,33.62,33.79,215406.0,33.2588,33.4167,33.1799,33.3476,215406.0
2019-04-04 10:00:00,33.8,33.93,33.76,33.93,162841.0,33.3575,33.4858,33.318,33.4858,162841.0
2019-04-04 10:10:00,33.93,33.99,33.89,33.93,185558.0,33.4858,33.545,33.4463,33.4858,185558.0
2019-04-04 10:20:00,33.94,33.99,33.81,33.84,160338.0,33.4957,33.545,33.3674,33.397,160338.0
2019-04-04 10:30:00,33.84,33.98,33.79,33.96,125079.0,33.397,33.5352,33.3476,33.5154,125079.0
2019-04-04 10:40:00,33.97,34.02,33.92,33.99,134556.0,33.5253,33.5746,33.4759,33.545,134556.0
2019-04-04 10:50:00,33.98,34.05,33.93,34.03,182019.0,33.5352,33.6042,33.4858,33.5845,182019.0
2019-04-04 11:00:00,34.04,34.08,33.96,34.08,177722.0,33.5944,33.6338,33.5154,33.6338,177722.0
2019-04-04 11:10:00,34.07,34.07,33.87,33.9,88462.0,33.624,33.624,33.4266,33.4562,88462.0
2019-04-04 11:20:00,33.89,34.07,33.86,34.07,118199.0,33.4463,33.624,33.4167,33.624,118199.0
2019-04-04 11:30:00,34.07,34.08,33.94,34.0,83951.0,33.624,33.6338,33.4957,33.5549,83951.0
2019-04-04 11:40:00,34.01,34.01,33.93,33.98,55321.0,33.5648,33.5648,33.4858,33.5352,55321.0
2019-04-04 11:50:00,33.98,33.98,33.86,33.89,120554.0,33.5352,33.5352,33.4167,33.4463,120554.0
2019-04-04 12:00:00,33.89,33.92,33.81,33.85,96680.0,33.4463,33.4759,33.3674,33.4069,96680.0
2019-04-04 12:10:00,33.84,33.94,33.83,33.92,185650.0,33.397,33.4957,33.3871,33.4759,185650.0
2019-04-04 12:20:00,33.91,33.93,33.87,33.87,71062.0,33.4661,33.4858,33.4266,33.4266,71062.0
2019-04-04 12:30:00,33.87,33.95,33.85,33.94,42201.0,33.4266,33.5055,33.4069,33.4957,42201.0
2019-04-04 12:40:00,33.94,33.97,33.89,33.92,50414.0,33.4957,33.5253,33.4463,33.4759,50414.0
2019-04-04 12:50:00,33.91,33.95,33.9,33.91,42911.0,33.4661,33.5055,33.4562,33.4661,42911.0
2019-04-04 13:00:00,33.92,33.92,33.86,33.9,24462.0,33.4759,33.4759,33.4167,33.4562,24462.0
2019-04-04 13:10:00,33.9,33.94,33.89,33.94,28060.0,33.4562,33.4957,33.4463,33.4957,28060.0
2019-04-04 13:20:00,33.94,33.94,33.89,33.91,30075.0,33.4957,33.4957,33.4463,33.4661,30075.0
2019-04-04 13:30:00,33.92,33.98,33.92,33.94,74910.0,33.4759,33.5352,33.4759,33.4957,74910.0
2019-04-04 13:40:00,33.93,33.98,33.9,33.95,73642.0,33.4858,33.5352,33.4562,33.5055,73642.0
2019-04-04 13:50:00,33.95,33.98,33.92,33.94,49975.0,33.5055,33.5352,33.4759,33.4957,49975.0
2019-04-04 14:00:00,33.94,33.98,33.92,33.97,37802.0,33.4957,33.5352,33.4759,33.5253,37802.0
2019-04-04 14:10:00,33.98,34.04,33.96,34.02,141103.0,33.5352,33.5944,33.5154,33.5746,141103.0
2019-04-04 14:20:00,34.02,34.04,33.96,33.98,65006.0,33.5746,33.5944,33.5154,33.5352,65006.0
2019-04-04 14:30:00,33.97,33.99,33.93,33.94,80049.0,33.5253,33.545,33.4858,33.4957,80049.0
2019-04-04 14:40:00,33.93,33.96,33.87,33.89,78656.0,33.4858,33.5154,33.4266,33.4463,78656.0
2019-04-04 14:50:00,33.89,33.91,33.82,33.82,69391.0,33.4463,33.4661,33.3772,33.3772,69391.0
2019-04-04 15:00:00,33.83,33.85,33.79,33.82,71729.0,33.3871,33.4069,33.3476,33.3772,71729.0
2019-04-04 15:10:00,33.82,33.88,33.81,33.88,90105.0,33.3772,33.4365,33.3674,33.4365,90105.0
2019-04-04 15:20:00,33.88,33.88,33.82,33.83,87191.0,33.4365,33.4365,33.3772,33.3871,87191.0
2019-04-04 15:30:00,33.83,33.87,33.81,33.85,144225.0,33.3871,33.4266,33.3674,33.4069,144225.0
2019-04-04 15:40:00,33.86,33.88,33.83,33.87,143104.0,33.4167,33.4365,33.3871,33.4266,143104.0
2019-04-04 15:50:00,33.88,33.94,33.86,33.93,665910.0,33.4365,33.4957,33.4167,33.4858,665910.0
2019-04-05 09:30:00,33.97,34.4,33.95,34.11,331906.0,33.5253,33.9497,33.5055,33.6635,331906.0
2019-04-05 09:40:00,34.13,34.15,33.88,33.96,198346.0,33.6832,33.7029,33.4365,33.5154,198346.0
2019-04-05 09:50:00,33.97,34.14,33.94,34.07,151494.0,33.5253,33.6931,33.4957,33.624,151494.0
2019-04-05 10:00:00,34.07,34.13,33.96,34.13,113314.0,33.624,33.6832,33.5154,33.6832,113314.0
2019-04-05 10:10:00,34.13,34.18,34.09,34.17,112111.0,33.6832,33.7325,33.6437,33.7227,112111.0
2019-04-05 10:20:00,34.18,34.24,34.13,34.23,114824.0,33.7325,33.7918,33.6832,33.7819,114824.0
2019-04-05 10:30:00,34.23,34.25,34.17,34.21,131119.0,33.7819,33.8016,33.7227,33.7621,131119.0
2019-04-05 10:40:00,34.21,34.3,34.19,34.24,81414.0,33.7621,33.851,33.7424,33.7918,81414.0
2019-04-05 10:50:00,34.25,34.29,34.18,34.19,87349.0,33.8016,33.8411,33.7325,33.7424,87349.0
2019-04-05 11:00:00,34.2,34.31,34.17,34.27,107816.0,33.7523,33.8608,33.7227,33.8214,107816.0
2019-04-05 11:10:00,34.26,34.34,34.24,34.26,119162.0,33.8115,33.8904,33.7918,33.8115,119162.0
2019-04-05 11:20:00,34.26,34.29,34.17,34.28,108138.0,33.8115,33.8411,33.7227,33.8312,108138.0
2019-04-05 11:30:00,34.29,34.3,34.22,34.27,93547.0,33.8411,33.851,33.772,33.8214,93547.0
2019-04-05 11:40:00,34.27,34.32,34.26,34.29,77209.0,33.8214,33.8707,33.8115,33.8411,77209.0
2019-04-05 11:50:00,34.29,34.33,34.23,34.27,77651.0,33.8411,33.8806,33.7819,33.8214,77651.0
2019-04-05 12:00:00,34.27,34.32,34.25,34.3,70590.0,33.8214,33.8707,33.8016,33.851,70590.0
2019-04-05 12:10:00,34.31,34.31,34.25,34.27,41043.0,33.8608,33.8608,33.8016,33.8214,41043.0
2019-04-05 12:20:00,34.27,34.28,34.24,34.25,71594.0,33.8214,33.8312,33.7918,33.8016,71594.0
2019-04-05 12:30:00,34.25,34.27,34.15,34.17,61804.0,33.8016,33.8214,33.7029,33.7227,61804.0
2019-04-05 12:40:00,34.18,34.18,34.11,34.16,71992.0,33.7325,33.7325,33.6635,33.7128,71992.0
2019-04-05 12:50:00,34.16,34.24,34.12,34.22,130447.0,33.7128,33.7918,33.6733,33.772,130447.0
2019-04-05 13:00:00,34.22,34.22,34.16,34.19,56105.0,33.772,33.772,33.7128,33.7424,56105.0
2019-04-05 13:10:00,34.19,34.21,34.16,34.19,51969.0,33.7424,33.7621,33.7128,33.7424,51969.0
2019-04-05 13:20:00,34.18,34.2,34.14,34.16,60204.0,33.7325,33.7523,33.6931,33.7128,60204.0
2019-04-05 13:30:00,34.16,34.22,34.14,34.2,46733.0,33.7128,33.772,33.6931,33.7523,46733.0
2019-04-05 13:40:00,34.2,34.24,34.17,34.18,41046.0,33.7523,33.7918,33.7227,33.7325,41046.0
2019-04-05 13:50:00,34.18,34.2,34.16,34.2,22643.0,33.7325,33.7523,33.7128,33.7523,22643.0
2019-04-05 14:00:00,34.2,34.21,34.16,34.17,76916.0,33.7523,33.7621,33.7128,33.7227,76916.0
2019-04-05 14:10:00,34.18,34.19,34.16,34.16,74003.0,33.7325,33.7424,33.7128,33.7128,74003.0
2019-04-05 14:20:00,34.17,34.17,34.09,34.12,77085.0,33.7227,33.7227,33.6437,33.6733,77085.0
2019-04-05 14:30:00,34.12,34.13,34.07,34.13,86445.0,33.6733,33.6832,33.624,33.6832,86445.0
2019-04-05 14:40:00,34.13,34.13,34.06,34.09,57794.0,33.6832,33.6832,33.6141,33.6437,57794.0
2019-04-05 14:50:00,34.09,34.11,34.04,34.08,55038.0,33.6437,33.6635,33.5944,33.6338,55038.0
2019-04-05 15:00:00,34.08,34.08,34.0,34.01,59764.0,33.6338,33.6338,33.5549,33.5648,59764.0
2019-04-05 15:10:00,34.01,34.02,33.98,34.0,119502.0,33.5648,33.5746,33.5352,33.5549,119502.0
2019-04-05 15:20:00,34.01,34.06,33.99,34.01,125034.0,33.5648,33.6141,33.545,33.5648,125034.0
2019-04-05 15:30:00,34.02,34.03,33.97,33.97,121496.0,33.5746,33.5845,33.5253,33.5253,121496.0
2019-04-05 15:40:00,33.98,34.05,33.97,34.05,216830.0,33.5352,33.6042,33.5253,33.6042,216830.0
2019-04-05 15:50:00,34.05,34.13,33.99,34.06,619805.0,33.6042,33.6832,33.545,33.6141,619805.0
2019-04-08 09:30:00,33.64,33.8,33.44,33.48,397699.0,33.1996,33.3575,33.0022,33.0417,397699.0
2019-04-08 09:40:00,33.47,33.84,33.45,33.81,216193.0,33.0318,33.397,33.0121,33.3674,216193.0
2019-04-08 09:50:00,33.8,33.85,33.7,33.8,185636.0,33.3575,33.4069,33.2588,33.3575,185636.0
2019-04-08 10:00:00,33.81,33.87,33.74,33.75,133241.0,33.3674,33.4266,33.2983,33.3082,133241.0
2019-04-08 10:10:00,33.76,33.9,33.75,33.87,136285.0,33.318,33.4562,33.3082,33.4266,136285.0
2019-04-08 10:20:00,33.87,33.96,33.76,33.8,119419.0,33.4266,33.5154,33.318,33.3575,119419.0
2019-04-08 10:30:00,33.8,33.86,33.68,33.82,148532.0,33.3575,33.4167,33.2391,33.3772,148532.0
2019-04-08 10:40:00,33.82,33.88,33.71,33.74,90100.0,33.3772,33.4365,33.2687,33.2983,90100.0
2019-04-08 10:50:00,33.75,33.82,33.64,33.69,136955.0,33.3082,33.3772,33.1996,33.249,136955.0
2019-04-08 11:00:00,33.68,33.7,33.56,33.57,176334.0,33.2391,33.2588,33.1207,33.1305,176334.0
2019-04-08 11:10:00,33.57,33.64,33.55,33.6,147767.0,33.1305,33.1996,33.1108,33.1601,147767.0
2019-04-08 11:20:00,33.59,33.6,33.53,33.56,161150.0,33.1503,33.1601,33.091,33.1207,161150.0
2019-04-08 11:30:00,33.56,33.74,33.55,33.65,159841.0,33.1207,33.2983,33.1108,33.2095,159841.0
2019-04-08 11:40:00,33.66,33.69,33.59,33.65,85516.0,33.2193,33.249,33.1503,33.2095,85516.0
2019-04-08 11:50:00,33.65,33.66,33.59,33.6,70522.0,33.2095,33.2193,33.1503,33.1601,70522.0
2019-04-08 12:00:00,33.61,33.62,33.51,33.52,73016.0,33.17,33.1799,33.0713,33.0812,73016.0
2019-04-08 12:10:00,33.53,33.6,33.53,33.55,78886.0,33.091,33.1601,33.091,33.1108,78886.0
2019-04-08 12:20:00,33.55,33.59,33.54,33.58,51728.0,33.1108,33.1503,33.1009,33.1404,51728.0
2019-04-08 12:30:00,33.57,33.59,33.47,33.52,125820.0,33.1305,33.1503,33.0318,33.0812,125820.0
2019-04-08 12:40:00,33.52,33.56,33.47,33.55,47226.0,33.0812,33.1207,33.0318,33.1108,47226.0
2019-04-08 12:50:00,33.55,33.57,33.48,33.5,54380.0,33.1108,33.1305,33.0417,33.0614,54380.0
2019-04-08 13:00:00,33.5,33.55,33.5,33.51,51014.0,33.0614,33.1108,33.0614,33.0713,51014.0
2019-04-08 13:10:00,33.51,33.56,33.5,33.52,46645.0,33.0713,33.1207,33.0614,33.0812,46645.0
2019-04-08 13:20:00,33.52,33.55,33.5,33.51,57228.0,33.0812,33.1108,33.0614,33.0713,57228.0
2019-04-08 13:30:00,33.51,33.52,33.47,33.49,73154.0,33.0713,33.0812,33.0318,33.0516,73154.0
2019-04-08 13:40:00,33.5,33.54,33.46,33.52,54199.0,33.0614,33.1009,33.022,33.0812,54199.0
2019-04-08 13:50:00,33.52,33.57,33.51,33.54,51441.0,33.0812,33.1305,33.0713,33.1009,51441.0
2019-04-08 14:00:00,33.54,33.68,33.53,33.66,90406.0,33.1009,33.2391,33.091,33.2193,90406.0
2019-04-08 14:10:00,33.66,33.71,33.64,33.69,53508.0,33.2193,33.2687,33.1996,33.249,53508.0
2019-04-08 14:20:00,33.68,33.72,33.65,33.66,102956.0,33.2391,33.2786,33.2095,33.2193,102956.0
2019-04-08 14:30:00,33.66,33.7,33.64,33.68,78145.0,33.2193,33.2588,33.1996,33.2391,78145.0
2019-04-08 14:40:00,33.67,33.67,33.61,33.64,71508.0,33.2292,33.2292,33.17,33.1996,71508.0
2019-04-08 14:50:00,33.64,33.66,33.61,33.65,59553.0,33.1996,33.2193,33.17,33.2095,59553.0
2019-04-08 15:00:00,33.64,33.68,33.62,33.65,72153.0,33.1996,33.2391,33.1799,33.2095,72153.0
2019-04-08 15:10:00,33.65,33.68,33.63,33.66,91027.0,33.2095,33.2391,33.1897,33.2193,91027.0
2019-04-08 15:20:00,33.66,33.75,33.65,33.73,97755.0,33.2193,33.3082,33.2095,33.2884,97755.0
2019-04-08 15:30:00,33.72,33.81,33.71,33.8,186700.0,33.2786,33.3674,33.2687,33.3575,186700.0
2019-04-08 15:40:00,33.8,33.84,33.79,33.82,169323.0,33.3575,33.397,33.3476,33.3772,169323.0
2019-04-08 15:50:00,33.83,33.95,33.82,33.88,701149.0,33.3871,33.5055,33.3772,33.4365,701149.0
2019-04-09 09:30:00,33.37,33.5,32.88,32.98,832607.0,32.9331,33.0614,32.4496,32.5482,832607.0
2019-04-09 09:40:00,32.98,33.12,32.9,32.93,526570.0,32.5482,32.6864,32.4693,32.4989,526570.0
2019-04-09 09:50:00,32.92,33.09,32.78,32.8,427391.0,32.489,32.6568,32.3509,32.3706,427391.0
2019-04-09 10:00:00,32.8,32.82,32.6,32.73,426960.0,32.3706,32.3903,32.1732,32.3015,426960.0
2019-04-09 10:10:00,32.73,32.79,32.69,32.75,196783.0,32.3015,32.3607,32.262,32.3213,196783.0
2019-04-09 10:20:00,32.74,32.95,32.71,32.89,291448.0,32.3114,32.5186,32.2818,32.4594,291448.0
2019-04-09 10:30:00,32.89,33.0,32.86,32.88,185575.0,32.4594,32.568,32.4298,32.4496,185575.0
2019-04-09 10:40:00,32.88,32.92,32.8,32.9,183736.0,32.4496,32.489,32.3706,32.4693,183736.0
2019-04-09 10:50:00,32.88,32.94,32.86,32.94,136898.0,32.4496,32.5088,32.4298,32.5088,136898.0
2019-04-09 11:00:00,32.94,33.09,32.94,33.03,230581.0,32.5088,32.6568,32.5088,32.5976,230581.0
2019-04-09 11:10:00,33.02,33.11,32.97,33.06,167687.0,32.5877,32.6765,32.5384,32.6272,167687.0
2019-04-09 11:20:00,33.06,33.1,32.99,33.05,89655.0,32.6272,32.6667,32.5581,32.6173,89655.0
2019-04-09 11:30:00,33.05,33.18,33.05,33.16,204561.0,32.6173,32.7456,32.6173,32.7259,204561.0
2019-04-09 11:40:00,33.16,33.18,33.1,33.16,98861.0,32.7259,32.7456,32.6667,32.7259,98861.0
2019-04-09 11:50:00,33.16,33.2,33.13,33.17,58029.0,32.7259,32.7654,32.6963,32.7358,58029.0
2019-04-09 12:00:00,33.17,33.22,33.14,33.22,83677.0,32.7358,32.7851,32.7062,32.7851,83677.0
2019-04-09 12:10:00,33.22,33.28,33.2,33.26,113267.0,32.7851,32.8443,32.7654,32.8246,113267.0
2019-04-09 12:20:00,33.26,33.31,33.19,33.21,94628.0,32.8246,32.8739,32.7555,32.7752,94628.0
2019-04-09 12:30:00,33.21,33.26,33.17,33.18,111233.0,32.7752,32.8246,32.7358,32.7456,111233.0
2019-04-09 12:40:00,33.18,33.25,33.17,33.23,79977.0,32.7456,32.8147,32.7358,32.795,79977.0
2019-04-09 12:50:00,33.23,33.29,33.22,33.23,74381.0,32.795,32.8542,32.7851,32.795,74381.0
2019-04-09 13:00:00,33.23,33.26,33.2,33.22,108333.0,32.795,32.8246,32.7654,32.7851,108333.0
2019-04-09 13:10:00,33.22,33.25,33.17,33.19,82761.0,32.7851,32.8147,32.7358,32.7555,82761.0
2019-04-09 13:20:00,33.2,33.27,33.18,33.26,82015.0,32.7654,32.8344,32.7456,32.8246,82015.0
2019-04-09 13:30:00,33.26,33.31,33.22,33.29,60109.0,32.8246,32.8739,32.7851,32.8542,60109.0
2019-04-09 13:40:00,33.29,33.35,33.28,33.34,77403.0,32.8542,32.9134,32.8443,32.9035,77403.0
2019-04-09 13:50:00,33.34,33.4,33.33,33.36,114627.0,32.9035,32.9627,32.8937,32.9233,114627.0
2019-04-09 14:00:00,33.35,33.37,33.32,33.36,47356.0,32.9134,32.9331,32.8838,32.9233,47356.0
2019-04-09 14:10:00,33.36,33.49,33.34,33.47,71786.0,32.9233,33.0516,32.9035,33.0318,71786.0
2019-04-09 14:20:00,33.47,33.52,33.45,33.47,83338.0,33.0318,33.0812,33.0121,33.0318,83338.0
2019-04-09 14:30:00,33.46,33.47,33.33,33.36,83113.0,33.022,33.0318,32.8937,32.9233,83113.0
2019-04-09 14:40:00,33.36,33.38,33.31,33.34,53134.0,32.9233,32.943,32.8739,32.9035,53134.0
2019-04-09 14:50:00,33.34,33.34,33.27,33.3,59183.0,32.9035,32.9035,32.8344,32.8641,59183.0
2019-04-09 15:00:00,33.31,33.37,33.3,33.34,64914.0,32.8739,32.9331,32.8641,32.9035,64914.0
2019-04-09 15:10:00,33.34,33.35,33.28,33.29,107175.0,32.9035,32.9134,32.8443,32.8542,107175.0
2019-04-09 15:20:00,33.29,33.3,33.22,33.26,83752.0,32.8542,32.8641,32.7851,32.8246,83752.0
2019-04-09 15:30:00,33.26,33.32,33.23,33.3,111275.0,32.8246,32.8838,32.795,32.8641,111275.0
2019-04-09 15:40:00,33.31,33.32,33.25,33.3,201914.0,32.8739,32.8838,32.8147,32.8641,201914.0
2019-04-09 15:50:00,33.29,33.33,33.16,33.33,699098.0,32.8542,32.8937,32.7259,32.8937,699098.0
2019-04-10 09:30:00,33.76,33.92,33.52,33.65,460445.0,33.318,33.4759,33.0812,33.2095,460445.0
2019-04-10 09:40:00,33.65,33.65,33.38,33.43,181204.0,33.2095,33.2095,32.943,32.9924,181204.0
2019-04-10 09:50:00,33.44,33.56,33.33,33.54,166923.0,33.0022,33.1207,32.8937,33.1009,166923.0
2019-04-10 10:00:00,33.53,33.7,33.44,33.45,177641.0,33.091,33.2588,33.0022,33.0121,177641.0
2019-04-10 10:10:00,33.46,33.52,33.3,33.35,216599.0,33.022,33.0812,32.8641,32.9134,216599.0
2019-04-10 10:20:00,33.37,33.43,33.09,33.24,217371.0,32.9331,32.9924,32.6568,32.8048,217371.0
2019-04-10 10:30:00,33.24,33.41,33.21,33.33,241125.0,32.8048,32.9726,32.7752,32.8937,241125.0
2019-04-10 10:40:00,33.33,33.39,33.31,33.37,202535.0,32.8937,32.9529,32.8739,32.9331,202535.0
2019-04-10 10:50:00,33.37,33.46,33.33,33.45,50245.0,32.9331,33.022,32.8937,33.0121,50245.0
2019-04-10 11:00:00,33.45,33.67,33.42,33.57,217717.0,33.0121,33.2292,32.9825,33.1305,217717.0
2019-04-10 11:10:00,33.57,33.63,33.5,33.63,89503.0,33.1305,33.1897,33.0614,33.1897,89503.0
2019-04-10 11:20:00,33.62,33.68,33.54,33.67,82251.0,33.1799,33.2391,33.1009,33.2292,82251.0
2019-04-10 11:30:00,33.68,33.82,33.66,33.82,147974.0,33.2391,33.3772,33.2193,33.3772,147974.0
2019-04-10 11:40:00,33.83,33.84,33.73,33.75,150854.0,33.3871,33.397,33.2884,33.3082,150854.0
2019-04-10 11:50:00,33.75,33.79,33.7,33.77,65276.0,33.3082,33.3476,33.2588,33.3279,65276.0
2019-04-10 12:00:00,33.78,33.98,33.76,33.94,241270.0,33.3378,33.5352,33.318,33.4957,241270.0
2019-04-10 12:10:00,33.95,34.0,33.85,33.99,158480.0,33.5055,33.5549,33.4069,33.545,158480.0
2019-04-10 12:20:00,33.98,34.07,33.95,34.07,167268.0,33.5352,33.624,33.5055,33.624,167268.0
2019-04-10 12:30:00,34.07,34.07,33.92,33.93,107393.0,33.624,33.624,33.4759,33.4858,107393.0
2019-04-10 12:40:00,33.94,34.0,33.92,33.95,100821.0,33.4957,33.5549,33.4759,33.5055,100821.0
2019-04-10 12:50:00,33.94,33.94,33.76,33.8,127517.0,33.4957,33.4957,33.318,33.3575,127517.0
2019-04-10 13:00:00,33.8,33.87,33.79,33.84,70330.0,33.3575,33.4266,33.3476,33.397,70330.0
2019-04-10 13:10:00,33.84,33.84,33.74,33.8,78720.0,33.397,33.397,33.2983,33.3575,78720.0
2019-04-10 13:20:00,33.8,33.83,33.76,33.83,76590.0,33.3575,33.3871,33.318,33.3871,76590.0
2019-04-10 13:30:00,33.82,33.85,33.77,33.77,79199.0,33.3772,33.4069,33.3279,33.3279,79199.0
2019-04-10 13:40:00,33.78,33.8,33.74,33.78,78254.0,33.3378,33.3575,33.2983,33.3378,78254.0
2019-04-10 13:50:00,33.79,33.79,33.69,33.79,68097.0,33.3476,33.3476,33.249,33.3476,68097.0
2019-04-10 14:00:00,33.79,33.85,33.7,33.73,87087.0,33.3476,33.4069,33.2588,33.2884,87087.0
2019-04-10 14:10:00,33.73,33.82,33.68,33.79,78603.0,33.2884,33.3772,33.2391,33.3476,78603.0
2019-04-10 14:20:00,33.8,33.84,33.76,33.83,89338.0,33.3575,33.397,33.318,33.3871,89338.0
2019-04-10 14:30:00,33.82,33.86,33.78,33.8,88390.0,33.3772,33.4167,33.3378,33.3575,88390.0
2019-04-10 14:40:00,33.81,33.88,33.81,33.85,83172.0,33.3674,33.4365,33.3674,33.4069,83172.0
2019-04-10 14:50:00,33.86,33.92,33.85,33.89,95605.0,33.4167,33.4759,33.4069,33.4463,95605.0
2019-04-10 15:00:00,33.89,34.04,33.88,34.02,177036.0,33.4463,33.5944,33.4365,33.5746,177036.0
2019-04-10 15:10:00,34.02,34.03,33.93,34.0,99224.0,33.5746,33.5845,33.4858,33.5549,99224.0
2019-04-10 15:20:00,34.0,34.1,33.99,34.08,205097.0,33.5549,33.6536,33.545,33.6338,205097.0
2019-04-10 15:30:00,34.08,34.13,34.0,34.13,253936.0,33.6338,33.6832,33.5549,33.6832,253936.0
2019-04-10 15:40:00,34.12,34.13,34.03,34.1,272942.0,33.6733,33.6832,33.5845,33.6536,272942.0
2019-04-10 15:50:00,34.1,34.12,33.99,34.03,680220.0,33.6536,33.6733,33.545,33.5845,680220.0
2019-04-11 09:30:00,33.99,34.71,33.91,34.71,636801.0,33.545,34.2556,33.4661,34.2556,636801.0
2019-04-11 09:40:00,34.7,34.7,34.41,34.55,254588.0,34.2457,34.2457,33.9595,34.0977,254588.0
2019-04-11 09:50:00,34.54,34.59,34.46,34.55,155850.0,34.0878,34.1372,34.0089,34.0977,155850.0
2019-04-11 10:00:00,34.56,34.72,34.54,34.72,180803.0,34.1076,34.2655,34.0878,34.2655,180803.0
2019-04-11 10:10:00,34.73,34.84,34.67,34.82,239268.0,34.2753,34.3839,34.2161,34.3642,239268.0
2019-04-11 10:20:00,34.83,34.87,34.73,34.82,178437.0,34.374,34.4135,34.2753,34.3642,178437.0
2019-04-11 10:30:00,34.83,34.89,34.8,34.82,152277.0,34.374,34.4332,34.3444,34.3642,152277.0
2019-04-11 10:40:00,34.82,34.91,34.75,34.75,129788.0,34.3642,34.453,34.2951,34.2951,129788.0
2019-04-11 10:50:00,34.75,34.78,34.65,34.68,208327.0,34.2951,34.3247,34.1964,34.226,208327.0
2019-04-11 11:00:00,34.68,34.75,34.56,34.66,180827.0,34.226,34.2951,34.1076,34.2063,180827.0
2019-04-11 11:10:00,34.67,34.8,34.66,34.77,138198.0,34.2161,34.3444,34.2063,34.3148,138198.0
2019-04-11 11:20:00,34.76,34.85,34.76,34.82,140676.0,34.3049,34.3938,34.3049,34.3642,140676.0
2019-04-11 11:30:00,34.82,34.83,34.69,34.7,124256.0,34.3642,34.374,34.2359,34.2457,124256.0
2019-04-11 11:40:00,34.7,34.74,34.59,34.74,140620.0,34.2457,34.2852,34.1372,34.2852,140620.0
2019-04-11 11:50:00,34.74,34.9,34.73,34.87,134960.0,34.2852,34.4431,34.2753,34.4135,134960.0
2019-04-11 12:00:00,34.86,34.92,34.81,34.82,186704.0,34.4036,34.4628,34.3543,34.3642,186704.0
2019-04-11 12:10:00,34.81,34.86,34.81,34.83,111175.0,34.3543,34.4036,34.3543,34.374,111175.0
2019-04-11 12:20:00,34.83,34.94,34.81,34.92,168080.0,34.374,34.4826,34.3543,34.4628,168080.0
2019-04-11 12:30:00,34.91,34.91,34.75,34.78,136669.0,34.453,34.453,34.2951,34.3247,136669.0
2019-04-11 12:40:00,34.78,34.82,34.74,34.75,66232.0,34.3247,34.3642,34.2852,34.2951,66232.0
2019-04-11 12:50:00,34.75,34.87,34.74,34.85,106245.0,34.2951,34.4135,34.2852,34.3938,106245.0
2019-04-11 13:00:00,34.85,34.86,34.8,34.84,44531.0,34.3938,34.4036,34.3444,34.3839,44531.0
2019-04-11 13:10:00,34.83,34.85,34.8,34.82,53892.0,34.374,34.3938,34.3444,34.3642,53892.0
2019-04-11 13:20:00,34.83,34.85,34.79,34.81,56870.0,34.374,34.3938,34.3346,34.3543,56870.0
2019-04-11 13:30:00,34.82,34.92,34.78,34.89,92115.0,34.3642,34.4628,34.3247,34.4332,92115.0
2019-04-11 13:40:00,34.89,34.95,34.84,34.93,117977.0,34.4332,34.4925,34.3839,34.4727,117977.0
2019-04-11 13:50:00,34.93,34.97,34.86,34.87,186458.0,34.4727,34.5122,34.4036,34.4135,186458.0
2019-04-11 14:00:00,34.87,34.89,34.74,34.76,147263.0,34.4135,34.4332,34.2852,34.3049,147263.0
2019-04-11 14:10:00,34.76,34.76,34.65,34.7,171940.0,34.3049,34.3049,34.1964,34.2457,171940.0
2019-04-11 14:20:00,34.7,34.76,34.67,34.71,97517.0,34.2457,34.3049,34.2161,34.2556,97517.0
2019-04-11 14:30:00,34.71,34.8,34.7,34.78,81069.0,34.2556,34.3444,34.2457,34.3247,81069.0
2019-04-11 14:40:00,34.77,34.8,34.68,34.68,91764.0,34.3148,34.3444,34.226,34.226,91764.0
2019-04-11 14:50:00,34.68,34.73,34.66,34.73,91670.0,34.226,34.2753,34.2063,34.2753,91670.0
2019-04-11 15:00:00,34.73,34.79,34.71,34.76,72890.0,34.2753,34.3346,34.2556,34.3049,72890.0
2019-04-11 15:10:00,34.76,34.84,34.76,34.78,112593.0,34.3049,34.3839,34.3049,34.3247,112593.0
2019-04-11 15:20:00,34.77,34.82,34.76,34.78,87003.0,34.3148,34.3642,34.3049,34.3247,87003.0
2019-04-11 15:30:00,34.79,34.8,34.75,34.78,144529.0,34.3346,34.3444,34.2951,34.3247,144529.0
2019-04-11 15:40:00,34.77,34.86,34.77,34.86,206562.0,34.3148,34.4036,34.3148,34.4036,206562.0
2019-04-11 15:50:00,34.85,34.89,34.73,34.81,592183.0,34.3938,34.4332,34.2753,34.3543,592183.0
2019-04-12 09:30:00,34.98,35.24,34.91,35.12,348162.0,34.5221,34.7787,34.453,34.6602,348162.0
2019-04-12 09:40:00,35.12,35.12,34.81,34.81,327869.0,34.6602,34.6602,34.3543,34.3543,327869.0
2019-04-12 09:50:00,34.82,34.9,34.76,34.86,120659.0,34.3642,34.4431,34.3049,34.4036,120659.0
2019-04-12 10:00:00,34.86,34.87,34.65,34.79,125268.0,34.4036,34.4135,34.1964,34.3346,125268.0
2019-04-12 10:10:00,34.79,34.87,34.74,34.79,94951.0,34.3346,34.4135,34.2852,34.3346,94951.0
2019-04-12 10:20:00,34.79,34.86,34.73,34.79,64481.0,34.3346,34.4036,34.2753,34.3346,64481.0
2019-04-12 10:30:00,34.78,34.8,34.67,34.69,62129.0,34.3247,34.3444,34.2161,34.2359,62129.0
2019-04-12 10:40:00,34.69,34.7,34.6,34.64,138188.0,34.2359,34.2457,34.147,34.1865,138188.0
2019-04-12 10:50:00,34.64,34.7,34.6,34.61,58872.0,34.1865,34.2457,34.147,34.1569,58872.0
2019-04-12 11:00:00,34.6,34.63,34.5,34.57,129117.0,34.147,34.1766,34.0483,34.1174,129117.0
2019-04-12 11:10:00,34.58,34.64,34.54,34.59,74938.0,34.1273,34.1865,34.0878,34.1372,74938.0
2019-04-12 11:20:00,34.58,34.75,34.58,34.71,80038.0,34.1273,34.2951,34.1273,34.2556,80038.0
2019-04-12 11:30:00,34.7,34.77,34.7,34.74,46095.0,34.2457,34.3148,34.2457,34.2852,46095.0
2019-04-12 11:40:00,34.74,34.75,34.66,34.66,43574.0,34.2852,34.2951,34.2063,34.2063,43574.0
2019-04-12 11:50:00,34.66,34.81,34.65,34.78,95334.0,34.2063,34.3543,34.1964,34.3247,95334.0
2019-04-12 12:00:00,34.77,34.85,34.74,34.84,40708.0,34.3148,34.3938,34.2852,34.3839,40708.0
2019-04-12 12:10:00,34.84,34.9,34.78,34.89,78141.0,34.3839,34.4431,34.3247,34.4332,78141.0
2019-04-12 12:20:00,34.89,34.95,34.78,34.81,74637.0,34.4332,34.4925,34.3247,34.3543,74637.0
2019-04-12 12:30:00,34.8,34.84,34.78,34.79,53689.0,34.3444,34.3839,34.3247,34.3346,53689.0
2019-04-12 12:40:00,34.8,34.82,34.76,34.81,37001.0,34.3444,34.3642,34.3049,34.3543,37001.0
2019-04-12 12:50:00,34.8,34.84,34.77,34.8,48039.0,34.3444,34.3839,34.3148,34.3444,48039.0
2019-04-12 13:00:00,34.79,34.81,34.73,34.77,73867.0,34.3346,34.3543,34.2753,34.3148,73867.0
2019-04-12 13:10:00,34.77,34.8,34.76,34.79,27120.0,34.3148,34.3444,34.3049,34.3346,27120.0
2019-04-12 13:20:00,34.79,34.82,34.77,34.8,28961.0,34.3346,34.3642,34.3148,34.3444,28961.0
2019-04-12 13:30:00,34.79,34.83,34.76,34.8,41934.0,34.3346,34.374,34.3049,34.3444,41934.0
2019-04-12 13:40:00,34.79,34.79,34.73,34.77,31458.0,34.3346,34.3346,34.2753,34.3148,31458.0
2019-04-12 13:50:00,34.76,34.79,34.74,34.78,33248.0,34.3049,34.3346,34.2852,34.3247,33248.0
2019-04-12 14:00:00,34.78,34.81,34.76,34.77,37691.0,34.3247,34.3543,34.3049,34.3148,37691.0
2019-04-12 14:10:00,34.77,34.8,34.75,34.79,48535.0,34.3148,34.3444,34.2951,34.3346,48535.0
2019-04-12 14:20:00,34.79,34.82,34.77,34.78,68111.0,34.3346,34.3642,34.3148,34.3247,68111.0
2019-04-12 14:30:00,34.77,34.81,34.75,34.77,107634.0,34.3148,34.3543,34.2951,34.3148,107634.0
2019-04-12 14:40:00,34.78,34.82,34.76,34.79,58290.0,34.3247,34.3642,34.3049,34.3346,58290.0
2019-04-12 14:50:00,34.79,34.82,34.76,34.79,55382.0,34.3346,34.3642,34.3049,34.3346,55382.0
2019-04-12 15:00:00,34.79,34.8,34.74,34.76,59719.0,34.3346,34.3444,34.2852,34.3049,59719.0
2019-04-12 15:10:00,34.76,34.8,34.74,34.76,43700.0,34.3049,34.3444,34.2852,34.3049,43700.0
2019-04-12 15:20:00,34.76,34.77,34.72,34.75,65754.0,34.3049,34.3148,34.2655,34.2951,65754.0
2019-04-12 15:30:00,34.75,34.76,34.69,34.76,103801.0,34.2951,34.3049,34.2359,34.3049,103801.0
2019-04-12 15:40:00,34.76,34.78,34.73,34.76,141014.0,34.3049,34.3247,34.2753,34.3049,141014.0
2019-04-12 15:50:00,34.75,34.77,34.67,34.69,491042.0,34.2951,34.3148,34.2161,34.2359,491042.0
2019-04-15 09:30:00,34.62,34.68,34.17,34.24,255523.0,34.1668,34.226,33.7227,33.7918,255523.0
2019-04-15 09:40:00,34.24,34.41,34.2,34.39,155525.0,33.7918,33.9595,33.7523,33.9398,155525.0
2019-04-15 09:50:00,34.39,34.5,34.27,34.44,95232.0,33.9398,34.0483,33.8214,33.9891,95232.0
2019-04-15 10:00:00,34.44,34.64,34.43,34.51,116770.0,33.9891,34.1865,33.9793,34.0582,116770.0
2019-04-15 10:10:00,34.51,34.56,34.4,34.41,61817.0,34.0582,34.1076,33.9497,33.9595,61817.0
2019-04-15 10:20:00,34.41,34.45,34.38,34.41,57636.0,33.9595,33.999,33.9299,33.9595,57636.0
2019-04-15 10:30:00,34.41,34.43,34.3,34.34,53165.0,33.9595,33.9793,33.851,33.8904,53165.0
2019-04-15 10:40:00,34.34,34.35,34.29,34.3,52140.0,33.8904,33.9003,33.8411,33.851,52140.0
2019-04-15 10:50:00,34.31,35.24,34.26,34.42,470067.0,33.8608,34.7787,33.8115,33.9694,470067.0
2019-04-15 11:00:00,34.43,34.43,34.33,34.41,66732.0,33.9793,33.9793,33.8806,33.9595,66732.0
2019-04-15 11:10:00,34.42,34.48,34.4,34.43,46688.0,33.9694,34.0286,33.9497,33.9793,46688.0
2019-04-15 11:20:00,34.43,34.49,34.42,34.48,46342.0,33.9793,34.0385,33.9694,34.0286,46342.0
2019-04-15 11:30:00,34.47,34.48,34.37,34.39,70794.0,34.0187,34.0286,33.92,33.9398,70794.0
2019-04-15 11:40:00,34.38,34.38,34.25,34.26,65026.0,33.9299,33.9299,33.8016,33.8115,65026.0
2019-04-15 11:50:00,34.25,34.28,34.16,34.18,65642.0,33.8016,33.8312,33.7128,33.7325,65642.0
2019-04-15 12:00:00,34.18,34.2,34.02,34.04,209893.0,33.7325,33.7523,33.5746,33.5944,209893.0
2019-04-15 12:10:00,34.03,34.09,33.95,34.0,168630.0,33.5845,33.6437,33.5055,33.5549,168630.0
2019-04-15 12:20:00,34.0,34.05,33.94,33.95,102910.0,33.5549,33.6042,33.4957,33.5055,102910.0
2019-04-15 12:30:00,33.95,33.97,33.91,33.93,52139.0,33.5055,33.5253,33.4661,33.4858,52139.0
2019-04-15 12:40:00,33.94,34.03,33.93,33.99,64935.0,33.4957,33.5845,33.4858,33.545,64935.0
2019-04-15 12:50:00,34.0,34.0,33.94,33.97,61437.0,33.5549,33.5549,33.4957,33.5253,61437.0
2019-04-15 13:00:00,33.98,34.09,33.97,34.04,59825.0,33.5352,33.6437,33.5253,33.5944,59825.0
2019-04-15 13:10:00,34.05,34.06,34.0,34.01,70280.0,33.6042,33.6141,33.5549,33.5648,70280.0
2019-04-15 13:20:00,34.01,34.05,34.0,34.04,40455.0,33.5648,33.6042,33.5549,33.5944,40455.0
2019-04-15 13:30:00,34.04,34.06,34.03,34.05,51459.0,33.5944,33.6141,33.5845,33.6042,51459.0
2019-04-15 13:40:00,34.05,34.1,34.05,34.07,59573.0,33.6042,33.6536,33.6042,33.624,59573.0
2019-04-15 13:50:00,34.08,34.08,34.03,34.05,70178.0,33.6338,33.6338,33.5845,33.6042,70178.0
2019-04-15 14:00:00,34.05,34.09,34.04,34.08,72411.0,33.6042,33.6437,33.5944,33.6338,72411.0
2019-04-15 14:10:00,34.08,34.09,34.03,34.07,98961.0,33.6338,33.6437,33.5845,33.624,98961.0
2019-04-15 14:20:00,34.08,34.1,34.03,34.09,59043.0,33.6338,33.6536,33.5845,33.6437,59043.0
2019-04-15 14:30:00,34.09,34.12,34.06,34.08,68309.0,33.6437,33.6733,33.6141,33.6338,68309.0
2019-04-15 14:40:00,34.08,34.11,34.08,34.09,55519.0,33.6338,33.6635,33.6338,33.6437,55519.0
2019-04-15 14:50:00,34.09,34.11,34.08,34.09,44156.0,33.6437,33.6635,33.6338,33.6437,44156.0
2019-04-15 15:00:00,34.09,34.1,33.97,33.98,115843.0,33.6437,33.6536,33.5253,33.5352,115843.0
2019-04-15 15:10:00,33.99,34.0,33.92,33.95,132030.0,33.545,33.5549,33.4759,33.5055,132030.0
2019-04-15 15:20:00,33.95,33.96,33.88,33.89,169349.0,33.5055,33.5154,33.4365,33.4463,169349.0
2019-04-15 15:30:00,33.89,33.9,33.82,33.87,223909.0,33.4463,33.4562,33.3772,33.4266,223909.0
2019-04-15 15:40:00,33.87,33.88,33.77,33.78,380909.0,33.4266,33.4365,33.3279,33.3378,380909.0
2019-04-15 15:50:00,33.78,33.8,33.68,33.78,1224665.0,33.3378,33.3575,33.2391,33.3378,1224665.0
2019-04-16 09:30:00,33.96,34.07,33.83,33.99,159556.0,33.5154,33.624,33.3871,33.545,159556.0
2019-04-16 09:40:00,33.99,34.04,33.81,33.96,105031.0,33.545,33.5944,33.3674,33.5154,105031.0
2019-04-16 09:50:00,33.97,33.97,33.82,33.84,99290.0,33.5253,33.5253,33.3772,33.397,99290.0
2019-04-16 10:00:00,33.84,33.89,33.69,33.72,134963.0,33.397,33.4463,33.249,33.2786,134963.0
2019-04-16 10:10:00,33.73,33.73,33.59,33.63,185852.0,33.2884,33.2884,33.1503,33.1897,185852.0
2019-04-16 10:20:00,33.63,33.72,33.61,33.68,260019.0,33.1897,33.2786,33.17,33.2391,260019.0
2019-04-16 10:30:00,33.67,33.88,33.66,33.85,104534.0,33.2292,33.4365,33.2193,33.4069,104534.0
2019-04-16 10:40:00,33.85,33.9,33.81,33.85,60912.0,33.4069,33.4562,33.3674,33.4069,60912.0
2019-04-16 10:50:00,33.86,33.9,33.77,33.78,60670.0,33.4167,33.4562,33.3279,33.3378,60670.0
2019-04-16 11:00:00,33.78,33.86,33.78,33.82,56101.0,33.3378,33.4167,33.3378,33.3772,56101.0
2019-04-16 11:10:00,33.83,33.89,33.8,33.89,67044.0,33.3871,33.4463,33.3575,33.4463,67044.0
2019-04-16 11:20:00,33.89,33.89,33.8,33.83,86323.0,33.4463,33.4463,33.3575,33.3871,86323.0
2019-04-16 11:30:00,33.83,33.86,33.8,33.82,58759.0,33.3871,33.4167,33.3575,33.3772,58759.0
2019-04-16 11:40:00,33.81,33.89,33.81,33.89,40409.0,33.3674,33.4463,33.3674,33.4463,40409.0
2019-04-16 11:50:00,33.88,33.88,33.81,33.81,56400.0,33.4365,33.4365,33.3674,33.3674,56400.0
2019-04-16 12:00:00,33.82,33.83,33.77,33.8,34495.0,33.3772,33.3871,33.3279,33.3575,34495.0
2019-04-16 12:10:00,33.8,33.86,33.8,33.82,57852.0,33.3575,33.4167,33.3575,33.3772,57852.0
2019-04-16 12:20:00,33.83,33.83,33.73,33.76,61689.0,33.3871,33.3871,33.2884,33.318,61689.0
2019-04-16 12:30:00,33.76,33.78,33.73,33.75,39021.0,33.318,33.3378,33.2884,33.3082,39021.0
2019-04-16 12:40:00,33.75,33.78,33.71,33.72,51468.0,33.3082,33.3378,33.2687,33.2786,51468.0
2019-04-16 12:50:00,33.72,33.75,33.71,33.72,34983.0,33.2786,33.3082,33.2687,33.2786,34983.0
2019-04-16 13:00:00,33.72,33.72,33.65,33.66,41363.0,33.2786,33.2786,33.2095,33.2193,41363.0
2019-04-16 13:10:00,33.66,33.74,33.65,33.72,37672.0,33.2193,33.2983,33.2095,33.2786,37672.0
2019-04-16 13:20:00,33.72,33.73,33.68,33.69,36058.0,33.2786,33.2884,33.2391,33.249,36058.0
2019-04-16 13:30:00,33.69,33.8,33.69,33.79,57189.0,33.249,33.3575,33.249,33.3476,57189.0
2019-04-16 13:40:00,33.8,33.82,33.75,33.76,67042.0,33.3575,33.3772,33.3082,33.318,67042.0
2019-04-16 13:50:00,33.76,33.81,33.74,33.81,40657.0,33.318,33.3674,33.2983,33.3674,40657.0
2019-04-16 14:00:00,33.8,33.85,33.72,33.85,98447.0,33.3575,33.4069,33.2786,33.4069,98447.0
2019-04-16 14:10:00,33.85,33.85,33.74,33.82,112201.0,33.4069,33.4069,33.2983,33.3772,112201.0
2019-04-16 14:20:00,33.81,33.9,33.79,33.88,55392.0,33.3674,33.4562,33.3476,33.4365,55392.0
2019-04-16 14:30:00,33.88,34.0,33.87,33.92,104664.0,33.4365,33.5549,33.4266,33.4759,104664.0
2019-04-16 14:40:00,33.92,33.98,33.91,33.93,39268.0,33.4759,33.5352,33.4661,33.4858,39268.0
2019-04-16 14:50:00,33.93,33.94,33.78,33.81,82772.0,33.4858,33.4957,33.3378,33.3674,82772.0
2019-04-16 15:00:00,33.81,33.98,33.81,33.97,150547.0,33.3674,33.5352,33.3674,33.5253,150547.0
2019-04-16 15:10:00,33.97,34.04,33.94,33.99,149459.0,33.5253,33.5944,33.4957,33.545,149459.0
2019-04-16 15:20:00,34.0,34.07,33.98,34.05,91642.0,33.5549,33.624,33.5352,33.6042,91642.0
2019-04-16 15:30:00,34.05,34.09,33.93,33.97,150331.0,33.6042,33.6437,33.4858,33.5253,150331.0
2019-04-16 15:40:00,33.97,34.01,33.92,33.98,160499.0,33.5253,33.5648,33.4759,33.5352,160499.0
2019-04-16 15:50:00,33.97,34.03,33.93,34.02,469618.0,33.5253,33.5845,33.4858,33.5746,469618.0
2019-04-17 09:30:00,34.45,34.72,34.43,34.58,363747.0,33.999,34.2655,33.9793,34.1273,363747.0
2019-04-17 09:40:00,34.6,34.64,34.42,34.47,270627.0,34.147,34.1865,33.9694,34.0187,270627.0
2019-04-17 09:50:00,34.46,34.63,34.42,34.6,140518.0,34.0089,34.1766,33.9694,34.147,140518.0
2019-04-17 10:00:00,34.61,34.65,34.33,34.34,103233.0,34.1569,34.1964,33.8806,33.8904,103233.0
2019-04-17 10:10:00,34.33,34.34,34.1,34.11,139548.0,33.8806,33.8904,33.6536,33.6635,139548.0
2019-04-17 10:20:00,34.11,34.36,34.11,34.34,117628.0,33.6635,33.9102,33.6635,33.8904,117628.0
2019-04-17 10:30:00,34.34,34.48,34.33,34.4,60558.0,33.8904,34.0286,33.8806,33.9497,60558.0
2019-04-17 10:40:00,34.41,34.62,34.4,34.58,154083.0,33.9595,34.1668,33.9497,34.1273,154083.0
2019-04-17 10:50:00,34.58,34.65,34.48,34.5,114383.0,34.1273,34.1964,34.0286,34.0483,114383.0
2019-04-17 11:00:00,34.5,34.53,34.4,34.41,48796.0,34.0483,34.078,33.9497,33.9595,48796.0
2019-04-17 11:10:00,34.41,34.46,34.37,34.43,39294.0,33.9595,34.0089,33.92,33.9793,39294.0
2019-04-17 11:20:00,34.42,34.47,34.39,34.41,112262.0,33.9694,34.0187,33.9398,33.9595,112262.0
2019-04-17 11:30:00,34.4,34.42,34.31,34.35,77446.0,33.9497,33.9694,33.8608,33.9003,77446.0
2019-04-17 11:40:00,34.36,34.45,34.32,34.43,48638.0,33.9102,33.999,33.8707,33.9793,48638.0
2019-04-17 11:50:00,34.44,34.49,34.41,34.46,43503.0,33.9891,34.0385,33.9595,34.0089,43503.0
2019-04-17 12:00:00,34.45,34.45,34.39,34.44,44419.0,33.999,33.999,33.9398,33.9891,44419.0
2019-04-17 12:10:00,34.44,34.5,34.39,34.5,113842.0,33.9891,34.0483,33.9398,34.0483,113842.0
2019-04-17 12:20:00,34.5,34.59,34.5,34.55,50786.0,34.0483,34.1372,34.0483,34.0977,50786.0
2019-04-17 12:30:00,34.55,34.6,34.51,34.57,49643.0,34.0977,34.147,34.0582,34.1174,49643.0
2019-04-17 12:40:00,34.57,34.6,34.51,34.51,75687.0,34.1174,34.147,34.0582,34.0582,75687.0
2019-04-17 12:50:00,34.51,34.55,34.46,34.47,38172.0,34.0582,34.0977,34.0089,34.0187,38172.0
2019-04-17 13:00:00,34.48,34.52,34.46,34.51,37438.0,34.0286,34.0681,34.0089,34.0582,37438.0
2019-04-17 13:10:00,34.51,34.52,34.47,34.48,27563.0,34.0582,34.0681,34.0187,34.0286,27563.0
2019-04-17 13:20:00,34.47,34.55,34.45,34.47,52800.0,34.0187,34.0977,33.999,34.0187,52800.0
2019-04-17 13:30:00,34.46,34.5,34.43,34.47,43235.0,34.0089,34.0483,33.9793,34.0187,43235.0
2019-04-17 13:40:00,34.46,34.48,34.4,34.41,91603.0,34.0089,34.0286,33.9497,33.9595,91603.0
2019-04-17 13:50:00,34.41,34.46,34.38,34.45,23807.0,33.9595,34.0089,33.9299,33.999,23807.0
2019-04-17 14:00:00,34.44,34.5,34.44,34.48,27124.0,33.9891,34.0483,33.9891,34.0286,27124.0
2019-04-17 14:10:00,34.48,34.48,34.39,34.39,46422.0,34.0286,34.0286,33.9398,33.9398,46422.0
2019-04-17 14:20:00,34.39,34.41,34.32,34.34,42126.0,33.9398,33.9595,33.8707,33.8904,42126.0
2019-04-17 14:30:00,34.34,34.37,34.31,34.34,27549.0,33.8904,33.92,33.8608,33.8904,27549.0
2019-04-17 14:40:00,34.34,34.34,34.28,34.3,28765.0,33.8904,33.8904,33.8312,33.851,28765.0
2019-04-17 14:50:00,34.31,34.35,34.31,34.34,20214.0,33.8608,33.9003,33.8608,33.8904,20214.0
2019-04-17 15:00:00,34.34,34.38,34.33,34.36,40618.0,33.8904,33.9299,33.8806,33.9102,40618.0
2019-04-17 15:10:00,34.36,34.39,34.32,34.35,29479.0,33.9102,33.9398,33.8707,33.9003,29479.0
2019-04-17 15:20:00,34.34,34.35,34.29,34.31,43381.0,33.8904,33.9003,33.8411,33.8608,43381.0
2019-04-17 15:30:00,34.31,34.4,34.31,34.38,59601.0,33.8608,33.9497,33.8608,33.9299,59601.0
2019-04-17 15:40:00,34.37,34.45,34.36,34.41,67483.0,33.92,33.999,33.9102,33.9595,67483.0
2019-04-17 15:50:00,34.41,34.47,34.37,34.38,247372.0,33.9595,34.0187,33.92,33.9299,247372.0
2019-04-18 09:30:00,34.43,34.62,34.23,34.25,322639.0,33.9793,34.1668,33.7819,33.8016,322639.0
2019-04-18 09:40:00,34.26,34.46,34.21,34.45,100083.0,33.8115,34.0089,33.7621,33.999,100083.0
2019-04-18 09:50:00,34.45,34.59,34.44,34.52,97371.0,33.999,34.1372,33.9891,34.0681,97371.0
2019-04-18 10:00:00,34.52,34.54,34.36,34.39,83417.0,34.0681,34.0878,33.9102,33.9398,83417.0
2019-04-18 10:10:00,34.38,34.42,34.36,34.39,124354.0,33.9299,33.9694,33.9102,33.9398,124354.0
2019-04-18 10:20:00,34.39,34.41,34.33,34.36,99932.0,33.9398,33.9595,33.8806,33.9102,99932.0
2019-04-18 10:30:00,34.35,34.37,34.21,34.21,54671.0,33.9003,33.92,33.7621,33.7621,54671.0
2019-04-18 10:40:00,34.21,34.21,33.9,34.03,234244.0,33.7621,33.7621,33.4562,33.5845,234244.0
2019-04-18 10:50:00,34.03,34.19,33.99,34.14,43525.0,33.5845,33.7424,33.545,33.6931,43525.0
2019-04-18 11:00:00,34.15,34.28,34.14,34.27,59713.0,33.7029,33.8312,33.6931,33.8214,59713.0
2019-04-18 11:10:00,34.27,34.27,34.11,34.11,137933.0,33.8214,33.8214,33.6635,33.6635,137933.0
2019-04-18 11:20:00,34.11,34.11,34.03,34.04,51517.0,33.6635,33.6635,33.5845,33.5944,51517.0
2019-04-18 11:30:00,34.05,34.11,34.03,34.07,34227.0,33.6042,33.6635,33.5845,33.624,34227.0
2019-04-18 11:40:00,34.08,34.12,34.08,34.1,25071.0,33.6338,33.6733,33.6338,33.6536,25071.0
2019-04-18 11:50:00,34.1,34.19,34.06,34.16,40731.0,33.6536,33.7424,33.6141,33.7128,40731.0
2019-04-18 12:00:00,34.15,34.18,34.13,34.15,20736.0,33.7029,33.7325,33.6832,33.7029,20736.0
2019-04-18 12:10:00,34.17,34.19,34.14,34.17,18330.0,33.7227,33.7424,33.6931,33.7227,18330.0
2019-04-18 12:20:00,34.18,34.22,34.16,34.17,33656.0,33.7325,33.772,33.7128,33.7227,33656.0
2019-04-18 12:30:00,34.18,34.18,34.11,34.15,80627.0,33.7325,33.7325,33.6635,33.7029,80627.0
2019-04-18 12:40:00,34.15,34.2,34.15,34.17,33219.0,33.7029,33.7523,33.7029,33.7227,33219.0
2019-04-18 12:50:00,34.17,34.19,34.11,34.13,44966.0,33.7227,33.7424,33.6635,33.6832,44966.0
2019-04-18 13:00:00,34.13,34.16,34.12,34.16,64697.0,33.6832,33.7128,33.6733,33.7128,64697.0
2019-04-18 13:10:00,34.15,34.24,34.14,34.21,47759.0,33.7029,33.7918,33.6931,33.7621,47759.0
2019-04-18 13:20:00,34.21,34.21,34.17,34.2,29551.0,33.7621,33.7621,33.7227,33.7523,29551.0
2019-04-18 13:30:00,34.2,34.23,34.14,34.15,30155.0,33.7523,33.7819,33.6931,33.7029,30155.0
2019-04-18 13:40:00,34.15,34.19,34.14,34.19,21513.0,33.7029,33.7424,33.6931,33.7424,21513.0
2019-04-18 13:50:00,34.19,34.23,34.18,34.23,26948.0,33.7424,33.7819,33.7325,33.7819,26948.0
2019-04-18 14:00:00,34.22,34.32,34.2,34.3,57021.0,33.772,33.8707,33.7523,33.851,57021.0
2019-04-18 14:10:00,34.29,34.32,34.26,34.3,46085.0,33.8411,33.8707,33.8115,33.851,46085.0
2019-04-18 14:20:00,34.3,34.32,34.26,34.31,32369.0,33.851,33.8707,33.8115,33.8608,32369.0
2019-04-18 14:30:00,34.31,34.4,34.31,34.39,57205.0,33.8608,33.9497,33.8608,33.9398,57205.0
2019-04-18 14:40:00,34.39,34.41,34.35,34.36,52091.0,33.9398,33.9595,33.9003,33.9102,52091.0
2019-04-18 14:50:00,34.36,34.37,34.31,34.34,38531.0,33.9102,33.92,33.8608,33.8904,38531.0
2019-04-18 15:00:00,34.34,34.35,34.31,34.33,29147.0,33.8904,33.9003,33.8608,33.8806,29147.0
2019-04-18 15:10:00,34.33,34.36,34.28,34.28,34981.0,33.8806,33.9102,33.8312,33.8312,34981.0
2019-04-18 15:20:00,34.28,34.33,34.26,34.31,53409.0,33.8312,33.8806,33.8115,33.8608,53409.0
2019-04-18 15:30:00,34.31,34.34,34.28,34.32,62408.0,33.8608,33.8904,33.8312,33.8707,62408.0
2019-04-18 15:40:00,34.32,34.38,34.31,34.36,78677.0,33.8707,33.9299,33.8608,33.9102,78677.0
2019-04-18 15:50:00,34.36,34.38,34.31,34.36,241130.0,33.9102,33.9299,33.8608,33.9102,241130.0
2019-04-22 09:30:00,34.1,34.2,33.64,33.72,291050.0,33.6536,33.7523,33.1996,33.2786,291050.0
2019-04-22 09:40:00,33.73,33.9,33.61,33.77,214720.0,33.2884,33.4562,33.17,33.3279,214720.0
2019-04-22 09:50:00,33.77,33.85,33.68,33.84,123250.0,33.3279,33.4069,33.2391,33.397,123250.0
2019-04-22 10:00:00,33.85,33.85,33.58,33.6,95112.0,33.4069,33.4069,33.1404,33.1601,95112.0
2019-04-22 10:10:00,33.61,33.61,33.51,33.52,108255.0,33.17,33.17,33.0713,33.0812,108255.0
2019-04-22 10:20:00,33.51,33.71,33.51,33.69,72505.0,33.0713,33.2687,33.0713,33.249,72505.0
2019-04-22 10:30:00,33.69,33.85,33.68,33.81,86802.0,33.249,33.4069,33.2391,33.3674,86802.0
2019-04-22 10:40:00,33.81,33.86,33.76,33.83,52611.0,33.3674,33.4167,33.318,33.3871,52611.0
2019-04-22 10:50:00,33.82,33.85,33.78,33.81,49071.0,33.3772,33.4069,33.3378,33.3674,49071.0
2019-04-22 11:00:00,33.81,33.86,33.75,33.8,56699.0,33.3674,33.4167,33.3082,33.3575,56699.0
2019-04-22 11:10:00,33.8,33.86,33.79,33.83,30429.0,33.3575,33.4167,33.3476,33.3871,30429.0
2019-04-22 11:20:00,33.82,33.87,33.79,33.82,56506.0,33.3772,33.4266,33.3476,33.3772,56506.0
2019-04-22 11:30:00,33.82,33.87,33.81,33.84,33673.0,33.3772,33.4266,33.3674,33.397,33673.0
2019-04-22 11:40:00,33.85,33.94,33.83,33.91,96372.0,33.4069,33.4957,33.3871,33.4661,96372.0
2019-04-22 11:50:00,33.91,33.92,33.87,33.89,24767.0,33.4661,33.4759,33.4266,33.4463,24767.0
2019-04-22 12:00:00,33.89,33.89,33.8,33.85,45139.0,33.4463,33.4463,33.3575,33.4069,45139.0
2019-04-22 12:10:00,33.85,33.87,33.81,33.82,17319.0,33.4069,33.4266,33.3674,33.3772,17319.0
2019-04-22 12:20:00,33.83,33.85,33.78,33.83,29449.0,33.3871,33.4069,33.3378,33.3871,29449.0
2019-04-22 12:30:00,33.84,33.85,33.81,33.82,34111.0,33.397,33.4069,33.3674,33.3772,34111.0
2019-04-22 12:40:00,33.83,33.83,33.79,33.82,35498.0,33.3871,33.3871,33.3476,33.3772,35498.0
2019-04-22 12:50:00,33.82,33.82,33.77,33.82,52137.0,33.3772,33.3772,33.3279,33.3772,52137.0
2019-04-22 13:00:00,33.81,33.83,33.78,33.8,26875.0,33.3674,33.3871,33.3378,33.3575,26875.0
2019-04-22 13:10:00,33.8,33.83,33.78,33.83,30141.0,33.3575,33.3871,33.3378,33.3871,30141.0
2019-04-22 13:20:00,33.84,33.84,33.78,33.8,22674.0,33.397,33.397,33.3378,33.3575,22674.0
2019-04-22 13:30:00,33.8,33.81,33.77,33.8,17862.0,33.3575,33.3674,33.3279,33.3575,17862.0
2019-04-22 13:40:00,33.81,33.85,33.8,33.82,30885.0,33.3674,33.4069,33.3575,33.3772,30885.0
2019-04-22 13:50:00,33.82,33.83,33.69,33.72,53767.0,33.3772,33.3871,33.249,33.2786,53767.0
2019-04-22 14:00:00,33.72,33.75,33.68,33.72,37055.0,33.2786,33.3082,33.2391,33.2786,37055.0
2019-04-22 14:10:00,33.72,33.79,33.68,33.7,97382.0,33.2786,33.3476,33.2391,33.2588,97382.0
2019-04-22 14:20:00,33.7,33.72,33.68,33.69,49794.0,33.2588,33.2786,33.2391,33.249,49794.0
2019-04-22 14:30:00,33.7,33.74,33.6,33.61,158724.0,33.2588,33.2983,33.1601,33.17,158724.0
2019-04-22 14:40:00,33.61,33.61,33.53,33.56,97256.0,33.17,33.17,33.091,33.1207,97256.0
2019-04-22 14:50:00,33.56,33.57,33.51,33.53,90713.0,33.1207,33.1305,33.0713,33.091,90713.0
2019-04-22 15:00:00,33.52,33.54,33.42,33.45,159693.0,33.0812,33.1009,32.9825,33.0121,159693.0
2019-04-22 15:10:00,33.45,33.5,33.44,33.48,69901.0,33.0121,33.0614,33.0022,33.0417,69901.0
2019-04-22 15:20:00,33.48,33.5,33.44,33.45,90011.0,33.0417,33.0614,33.0022,33.0121,90011.0
2019-04-22 15:30:00,33.46,33.5,33.43,33.48,101697.0,33.022,33.0614,32.9924,33.0417,101697.0
2019-04-22 15:40:00,33.47,33.54,33.45,33.54,134663.0,33.0318,33.1009,33.0121,33.1009,134663.0
2019-04-22 15:50:00,33.53,33.55,33.45,33.48,350723.0,33.091,33.1108,33.0121,33.0417,350723.0
2019-04-23 09:30:00,33.43,33.72,33.42,33.72,178520.0,32.9924,33.2786,32.9825,33.2786,178520.0
2019-04-23 09:40:00,33.72,33.83,33.6,33.6,108227.0,33.2786,33.3871,33.1601,33.1601,108227.0
2019-04-23 09:50:00,33.59,33.63,33.45,33.48,67498.0,33.1503,33.1897,33.0121,33.0417,67498.0
2019-04-23 10:00:00,33.49,33.74,33.47,33.59,141345.0,33.0516,33.2983,33.0318,33.1503,141345.0
2019-04-23 10:10:00,33.59,33.85,33.57,33.7,113067.0,33.1503,33.4069,33.1305,33.2588,113067.0
2019-04-23 10:20:00,33.7,33.77,33.67,33.71,41583.0,33.2588,33.3279,33.2292,33.2687,41583.0
2019-04-23 10:30:00,33.72,33.74,33.65,33.73,41309.0,33.2786,33.2983,33.2095,33.2884,41309.0
2019-04-23 10:40:00,33.75,33.77,33.63,33.65,22696.0,33.3082,33.3279,33.1897,33.2095,22696.0
2019-04-23 10:50:00,33.65,33.73,33.62,33.68,59673.0,33.2095,33.2884,33.1799,33.2391,59673.0
2019-04-23 11:00:00,33.68,33.71,33.63,33.7,25538.0,33.2391,33.2687,33.1897,33.2588,25538.0
2019-04-23 11:10:00,33.7,33.78,33.7,33.75,53120.0,33.2588,33.3378,33.2588,33.3082,53120.0
2019-04-23 11:20:00,33.76,33.76,33.69,33.73,38109.0,33.318,33.318,33.249,33.2884,38109.0
2019-04-23 11:30:00,33.72,33.79,33.67,33.79,53834.0,33.2786,33.3476,33.2292,33.3476,53834.0
2019-04-23 11:40:00,33.79,33.85,33.74,33.82,99077.0,33.3476,33.4069,33.2983,33.3772,99077.0
2019-04-23 11:50:00,33.82,33.91,33.8,33.89,77468.0,33.3772,33.4661,33.3575,33.4463,77468.0
2019-04-23 12:00:00,33.9,33.98,33.87,33.97,159304.0,33.4562,33.5352,33.4266,33.5253,159304.0
2019-04-23 12:10:00,33.98,33.98,33.86,33.9,60645.0,33.5352,33.5352,33.4167,33.4562,60645.0
2019-04-23 12:20:00,33.9,33.92,33.87,33.87,29362.0,33.4562,33.4759,33.4266,33.4266,29362.0
2019-04-23 12:30:00,33.87,33.89,33.84,33.86,26857.0,33.4266,33.4463,33.397,33.4167,26857.0
2019-04-23 12:40:00,33.86,33.9,33.83,33.85,24989.0,33.4167,33.4562,33.3871,33.4069,24989.0
2019-04-23 12:50:00,33.85,33.88,33.8,33.87,25509.0,33.4069,33.4365,33.3575,33.4266,25509.0
2019-04-23 13:00:00,33.87,33.87,33.79,33.81,40140.0,33.4266,33.4266,33.3476,33.3674,40140.0
2019-04-23 13:10:00,33.8,33.83,33.76,33.77,39379.0,33.3575,33.3871,33.318,33.3279,39379.0
2019-04-23 13:20:00,33.77,33.84,33.77,33.84,53983.0,33.3279,33.397,33.3279,33.397,53983.0
2019-04-23 13:30:00,33.84,33.89,33.8,33.89,27439.0,33.397,33.4463,33.3575,33.4463,27439.0
2019-04-23 13:40:00,33.88,33.93,33.85,33.93,22027.0,33.4365,33.4858,33.4069,33.4858,22027.0
2019-04-23 13:50:00,33.92,33.96,33.88,33.92,28631.0,33.4759,33.5154,33.4365,33.4759,28631.0
2019-04-23 14:00:00,33.91,33.98,33.91,33.98,65299.0,33.4661,33.5352,33.4661,33.5352,65299.0
2019-04-23 14:10:00,33.98,34.04,33.95,34.01,53886.0,33.5352,33.5944,33.5055,33.5648,53886.0
2019-04-23 14:20:00,34.01,34.11,34.0,34.09,64876.0,33.5648,33.6635,33.5549,33.6437,64876.0
2019-04-23 14:30:00,34.09,34.12,34.08,34.11,77587.0,33.6437,33.6733,33.6338,33.6635,77587.0
2019-04-23 14:40:00,34.11,34.14,34.1,34.13,39659.0,33.6635,33.6931,33.6536,33.6832,39659.0
2019-04-23 14:50:00,34.13,34.17,34.1,34.1,39871.0,33.6832,33.7227,33.6536,33.6536,39871.0
2019-04-23 15:00:00,34.1,34.12,34.06,34.12,36231.0,33.6536,33.6733,33.6141,33.6733,36231.0
2019-04-23 15:10:00,34.12,34.18,34.08,34.11,46938.0,33.6733,33.7325,33.6338,33.6635,46938.0
2019-04-23 15:20:00,34.11,34.11,34.02,34.05,65491.0,33.6635,33.6635,33.5746,33.6042,65491.0
2019-04-23 15:30:00,34.06,34.12,34.03,34.09,78348.0,33.6141,33.6733,33.5845,33.6437,78348.0
2019-04-23 15:40:00,34.09,34.11,34.02,34.05,112349.0,33.6437,33.6635,33.5746,33.6042,112349.0
2019-04-23 15:50:00,34.05,34.07,33.93,33.97,290354.0,33.6042,33.624,33.4858,33.5253,290354.0
2019-04-24 09:30:00,33.92,34.15,33.9,34.12,168239.0,33.4759,33.7029,33.4562,33.6733,168239.0
2019-04-24 09:40:00,34.13,34.29,34.08,34.11,93543.0,33.6832,33.8411,33.6338,33.6635,93543.0
2019-04-24 09:50:00,34.12,34.2,34.02,34.13,137534.0,33.6733,33.7523,33.5746,33.6832,137534.0
2019-04-24 10:00:00,34.13,34.17,34.05,34.09,62321.0,33.6832,33.7227,33.6042,33.6437,62321.0
2019-04-24 10:10:00,34.1,34.23,34.07,34.23,89080.0,33.6536,33.7819,33.624,33.7819,89080.0
2019-04-24 10:20:00,34.24,34.28,34.21,34.24,102026.0,33.7918,33.8312,33.7621,33.7918,102026.0
2019-04-24 10:30:00,34.24,34.39,34.22,34.34,90476.0,33.7918,33.9398,33.772,33.8904,90476.0
2019-04-24 10:40:00,34.32,34.49,34.31,34.44,221961.0,33.8707,34.0385,33.8608,33.9891,221961.0
2019-04-24 10:50:00,34.44,34.45,34.36,34.41,44038.0,33.9891,33.999,33.9102,33.9595,44038.0
2019-04-24 11:00:00,34.41,34.43,34.37,34.41,99249.0,33.9595,33.9793,33.92,33.9595,99249.0
2019-04-24 11:10:00,34.41,34.42,34.24,34.32,76520.0,33.9595,33.9694,33.7918,33.8707,76520.0
2019-04-24 11:20:00,34.33,34.34,34.23,34.27,74163.0,33.8806,33.8904,33.7819,33.8214,74163.0
2019-04-24 11:30:00,34.28,34.29,34.22,34.28,56314.0,33.8312,33.8411,33.772,33.8312,56314.0
2019-04-24 11:40:00,34.29,34.35,34.28,34.29,56628.0,33.8411,33.9003,33.8312,33.8411,56628.0
2019-04-24 11:50:00,34.29,34.3,34.25,34.27,54222.0,33.8411,33.851,33.8016,33.8214,54222.0
2019-04-24 12:00:00,34.27,34.29,34.26,34.29,70501.0,33.8214,33.8411,33.8115,33.8411,70501.0
2019-04-24 12:10:00,34.29,34.29,34.24,34.27,63498.0,33.8411,33.8411,33.7918,33.8214,63498.0
2019-04-24 12:20:00,34.27,34.33,34.26,34.33,17485.0,33.8214,33.8806,33.8115,33.8806,17485.0
2019-04-24 12:30:00,34.33,34.35,34.25,34.26,75627.0,33.8806,33.9003,33.8016,33.8115,75627.0
2019-04-24 12:40:00,34.26,34.29,34.24,34.25,29838.0,33.8115,33.8411,33.7918,33.8016,29838.0
2019-04-24 12:50:00,34.25,34.28,34.18,34.18,68276.0,33.8016,33.8312,33.7325,33.7325,68276.0
2019-04-24 13:00:00,34.19,34.23,34.17,34.18,172794.0,33.7424,33.7819,33.7227,33.7325,172794.0
2019-04-24 13:10:00,34.18,34.18,34.06,34.11,37402.0,33.7325,33.7325,33.6141,33.6635,37402.0
2019-04-24 13:20:00,34.12,34.14,34.1,34.11,29564.0,33.6733,33.6931,33.6536,33.6635,29564.0
2019-04-24 13:30:00,34.1,34.2,34.09,34.19,43120.0,33.6536,33.7523,33.6437,33.7424,43120.0
2019-04-24 13:40:00,34.17,34.18,34.14,34.16,45064.0,33.7227,33.7325,33.6931,33.7128,45064.0
2019-04-24 13:50:00,34.15,34.17,34.14,34.15,32399.0,33.7029,33.7227,33.6931,33.7029,32399.0
2019-04-24 14:00:00,34.15,34.23,34.14,34.21,30915.0,33.7029,33.7819,33.6931,33.7621,30915.0
2019-04-24 14:10:00,34.2,34.24,34.19,34.22,27927.0,33.7523,33.7918,33.7424,33.772,27927.0
2019-04-24 14:20:00,34.22,34.23,34.16,34.19,47458.0,33.772,33.7819,33.7128,33.7424,47458.0
2019-04-24 14:30:00,34.19,34.2,34.16,34.2,41340.0,33.7424,33.7523,33.7128,33.7523,41340.0
2019-04-24 14:40:00,34.2,34.27,34.2,34.23,36974.0,33.7523,33.8214,33.7523,33.7819,36974.0
2019-04-24 14:50:00,34.24,34.26,34.2,34.25,52508.0,33.7918,33.8115,33.7523,33.8016,52508.0
2019-04-24 15:00:00,34.25,34.32,34.24,34.31,55899.0,33.8016,33.8707,33.7918,33.8608,55899.0
2019-04-24 15:10:00,34.31,34.34,34.24,34.27,89209.0,33.8608,33.8904,33.7918,33.8214,89209.0
2019-04-24 15:20:00,34.27,34.28,34.17,34.18,98275.0,33.8214,33.8312,33.7227,33.7325,98275.0
2019-04-24 15:30:00,34.17,34.19,34.08,34.09,67331.0,33.7227,33.7424,33.6338,33.6437,67331.0
2019-04-24 15:40:00,34.09,34.11,34.03,34.04,112325.0,33.6437,33.6635,33.5845,33.5944,112325.0
2019-04-24 15:50:00,34.04,34.04,33.96,33.99,386177.0,33.5944,33.5944,33.5154,33.545,386177.0
2019-04-25 09:30:00,34.05,34.19,33.56,33.87,250708.0,33.6042,33.7424,33.1207,33.4266,250708.0
2019-04-25 09:40:00,33.88,34.22,33.85,34.2,227008.0,33.4365,33.772,33.4069,33.7523,227008.0
2019-04-25 09:50:00,34.19,34.2,33.96,34.15,343884.0,33.7424,33.7523,33.5154,33.7029,343884.0
2019-04-25 10:00:00,34.17,34.25,33.99,34.05,175855.0,33.7227,33.8016,33.545,33.6042,175855.0
2019-04-25 10:10:00,34.05,34.15,34.0,34.0,182585.0,33.6042,33.7029,33.5549,33.5549,182585.0
2019-04-25 10:20:00,34.0,34.01,33.82,33.89,194132.0,33.5549,33.5648,33.3772,33.4463,194132.0
2019-04-25 10:30:00,33.9,33.98,33.77,33.98,112325.0,33.4562,33.5352,33.3279,33.5352,112325.0
2019-04-25 10:40:00,33.98,33.98,33.84,33.87,50748.0,33.5352,33.5352,33.397,33.4266,50748.0
2019-04-25 10:50:00,33.86,33.9,33.78,33.86,46091.0,33.4167,33.4562,33.3378,33.4167,46091.0
2019-04-25 11:00:00,33.86,33.88,33.8,33.83,41653.0,33.4167,33.4365,33.3575,33.3871,41653.0
2019-04-25 11:10:00,33.82,33.96,33.79,33.94,45174.0,33.3772,33.5154,33.3476,33.4957,45174.0
2019-04-25 11:20:00,33.94,34.05,33.92,33.99,80140.0,33.4957,33.6042,33.4759,33.545,80140.0
2019-04-25 11:30:00,33.98,34.13,33.96,34.13,58406.0,33.5352,33.6832,33.5154,33.6832,58406.0
2019-04-25 11:40:00,34.14,34.18,34.08,34.09,94915.0,33.6931,33.7325,33.6338,33.6437,94915.0
2019-04-25 11:50:00,34.1,34.14,34.05,34.05,47690.0,33.6536,33.6931,33.6042,33.6042,47690.0
2019-04-25 12:00:00,34.05,34.13,34.04,34.09,40064.0,33.6042,33.6832,33.5944,33.6437,40064.0
2019-04-25 12:10:00,34.1,34.1,34.0,34.06,74460.0,33.6536,33.6536,33.5549,33.6141,74460.0
2019-04-25 12:20:00,34.06,34.09,34.01,34.05,73783.0,33.6141,33.6437,33.5648,33.6042,73783.0
2019-04-25 12:30:00,34.05,34.08,34.0,34.02,82678.0,33.6042,33.6338,33.5549,33.5746,82678.0
2019-04-25 12:40:00,34.01,34.11,34.0,34.02,80003.0,33.5648,33.6635,33.5549,33.5746,80003.0
2019-04-25 12:50:00,34.02,34.08,34.01,34.07,60107.0,33.5746,33.6338,33.5648,33.624,60107.0
2019-04-25 13:00:00,34.07,34.1,34.03,34.08,60412.0,33.624,33.6536,33.5845,33.6338,60412.0
2019-04-25 13:10:00,34.07,34.08,33.91,33.92,303516.0,33.624,33.6338,33.4661,33.4759,303516.0
2019-04-25 13:20:00,33.92,33.97,33.84,33.87,123953.0,33.4759,33.5253,33.397,33.4266,123953.0
2019-04-25 13:30:00,33.87,33.87,33.72,33.73,74674.0,33.4266,33.4266,33.2786,33.2884,74674.0
2019-04-25 13:40:00,33.72,33.75,33.61,33.62,89242.0,33.2786,33.3082,33.17,33.1799,89242.0
2019-04-25 13:50:00,33.62,33.65,33.56,33.65,75978.0,33.1799,33.2095,33.1207,33.2095,75978.0
2019-04-25 14:00:00,33.64,33.64,33.53,33.6,63742.0,33.1996,33.1996,33.091,33.1601,63742.0
2019-04-25 14:10:00,33.59,33.67,33.58,33.66,68469.0,33.1503,33.2292,33.1404,33.2193,68469.0
2019-04-25 14:20:00,33.66,33.74,33.65,33.68,55771.0,33.2193,33.2983,33.2095,33.2391,55771.0
2019-04-25 14:30:00,33.68,33.71,33.59,33.66,51782.0,33.2391,33.2687,33.1503,33.2193,51782.0
2019-04-25 14:40:00,33.66,33.73,33.63,33.72,76913.0,33.2193,33.2884,33.1897,33.2786,76913.0
2019-04-25 14:50:00,33.72,33.72,33.48,33.5,110226.0,33.2786,33.2786,33.0417,33.0614,110226.0
2019-04-25 15:00:00,33.5,33.51,33.21,33.25,156592.0,33.0614,33.0713,32.7752,32.8147,156592.0
2019-04-25 15:10:00,33.25,33.26,33.13,33.22,206284.0,32.8147,32.8246,32.6963,32.7851,206284.0
2019-04-25 15:20:00,33.22,33.3,33.17,33.3,190654.0,32.7851,32.8641,32.7358,32.8641,190654.0
2019-04-25 15:30:00,33.3,33.45,33.3,33.44,191542.0,32.8641,33.0121,32.8641,33.0022,191542.0
2019-04-25 15:40:00,33.44,33.54,33.41,33.48,242275.0,33.0022,33.1009,32.9726,33.0417,242275.0
2019-04-25 15:50:00,33.48,33.5,33.34,33.36,480768.0,33.0417,33.0614,32.9035,32.9233,480768.0
2019-04-26 09:30:00,32.15,32.8,32.1,32.73,723909.0,31.7291,32.3706,31.6798,32.3015,723909.0
2019-04-26 09:40:00,32.76,32.96,32.4,32.59,558059.0,32.3311,32.5285,31.9758,32.1634,558059.0
2019-04-26 09:50:00,32.59,32.78,32.37,32.44,507553.0,32.1634,32.3509,31.9462,32.0153,507553.0
2019-04-26 10:00:00,32.44,32.81,32.42,32.74,718241.0,32.0153,32.3805,31.9956,32.3114,718241.0
2019-04-26 10:10:00,32.74,32.81,32.3,32.4,244606.0,32.3114,32.3805,31.8771,31.9758,244606.0
2019-04-26 10:20:00,32.4,32.62,32.36,32.59,236118.0,31.9758,32.193,31.9364,32.1634,236118.0
2019-04-26 10:30:00,32.58,32.76,32.5,32.75,161077.0,32.1535,32.3311,32.0745,32.3213,161077.0
2019-04-26 10:40:00,32.75,33.06,32.74,32.94,330929.0,32.3213,32.6272,32.3114,32.5088,330929.0
2019-04-26 10:50:00,32.93,32.93,32.73,32.8,150541.0,32.4989,32.4989,32.3015,32.3706,150541.0
2019-04-26 11:00:00,32.81,33.07,32.8,33.07,132076.0,32.3805,32.6371,32.3706,32.6371,132076.0
2019-04-26 11:10:00,33.08,33.21,32.94,33.02,178901.0,32.6469,32.7752,32.5088,32.5877,178901.0
2019-04-26 11:20:00,33.05,33.35,33.02,33.34,222004.0,32.6173,32.9134,32.5877,32.9035,222004.0
2019-04-26 11:30:00,33.34,33.42,33.28,33.32,209968.0,32.9035,32.9825,32.8443,32.8838,209968.0
2019-04-26 11:40:00,33.31,33.63,33.28,33.58,230968.0,32.8739,33.1897,32.8443,33.1404,230968.0
2019-04-26 11:50:00,33.58,33.67,33.56,33.64,164837.0,33.1404,33.2292,33.1207,33.1996,164837.0
2019-04-26 12:00:00,33.63,33.92,33.59,33.71,315544.0,33.1897,33.4759,33.1503,33.2687,315544.0
2019-04-26 12:10:00,33.72,33.77,33.62,33.72,110772.0,33.2786,33.3279,33.1799,33.2786,110772.0
2019-04-26 12:20:00,33.72,33.73,33.54,33.59,136049.0,33.2786,33.2884,33.1009,33.1503,136049.0
2019-04-26 12:30:00,33.57,33.74,33.55,33.66,109658.0,33.1305,33.2983,33.1108,33.2193,109658.0
2019-04-26 12:40:00,33.67,33.73,33.59,33.68,90932.0,33.2292,33.2884,33.1503,33.2391,90932.0
2019-04-26 12:50:00,33.68,33.69,33.6,33.63,116004.0,33.2391,33.249,33.1601,33.1897,116004.0
2019-04-26 13:00:00,33.63,33.79,33.62,33.79,117786.0,33.1897,33.3476,33.1799,33.3476,117786.0
2019-04-26 13:10:00,33.78,33.92,33.78,33.86,147451.0,33.3378,33.4759,33.3378,33.4167,147451.0
2019-04-26 13:20:00,33.85,33.86,33.77,33.82,84241.0,33.4069,33.4167,33.3279,33.3772,84241.0
2019-04-26 13:30:00,33.82,33.84,33.7,33.72,88187.0,33.3772,33.397,33.2588,33.2786,88187.0
2019-04-26 13:40:00,33.72,33.72,33.62,33.66,70393.0,33.2786,33.2786,33.1799,33.2193,70393.0
2019-04-26 13:50:00,33.66,33.67,33.52,33.53,133869.0,33.2193,33.2292,33.0812,33.091,133869.0
2019-04-26 14:00:00,33.52,33.54,33.42,33.46,96049.0,33.0812,33.1009,32.9825,33.022,96049.0
2019-04-26 14:10:00,33.47,33.53,33.43,33.47,70041.0,33.0318,33.091,32.9924,33.0318,70041.0
2019-04-26 14:20:00,33.48,33.51,33.41,33.41,73956.0,33.0417,33.0713,32.9726,32.9726,73956.0
2019-04-26 14:30:00,33.4,33.48,33.32,33.41,123275.0,32.9627,33.0417,32.8838,32.9726,123275.0
2019-04-26 14:40:00,33.42,33.48,33.36,33.47,124236.0,32.9825,33.0417,32.9233,33.0318,124236.0
2019-04-26 14:50:00,33.47,33.56,33.4,33.43,98015.0,33.0318,33.1207,32.9627,32.9924,98015.0
2019-04-26 15:00:00,33.43,33.5,33.36,33.37,89190.0,32.9924,33.0614,32.9233,32.9331,89190.0
2019-04-26 15:10:00,33.37,33.38,33.3,33.32,109696.0,32.9331,32.943,32.8641,32.8838,109696.0
2019-04-26 15:20:00,33.31,33.37,33.24,33.26,129878.0,32.8739,32.9331,32.8048,32.8246,129878.0
2019-04-26 15:30:00,33.26,33.27,33.17,33.19,178276.0,32.8246,32.8344,32.7358,32.7555,178276.0
2019-04-26 15:40:00,33.2,33.22,33.13,33.18,239395.0,32.7654,32.7851,32.6963,32.7456,239395.0
2019-04-26 15:50:00,33.19,33.19,33.01,33.06,630715.0,32.7555,32.7555,32.5779,32.6272,630715.0
2019-04-29 09:30:00,33.51,33.74,33.31,33.49,439166.0,33.0713,33.2983,32.8739,33.0516,439166.0
2019-04-29 09:40:00,33.48,33.99,33.45,33.73,386581.0,33.0417,33.545,33.0121,33.2884,386581.0
2019-04-29 09:50:00,33.71,33.91,33.68,33.74,178092.0,33.2687,33.4661,33.2391,33.2983,178092.0
2019-04-29 10:00:00,33.73,33.76,33.56,33.64,116562.0,33.2884,33.318,33.1207,33.1996,116562.0
2019-04-29 10:10:00,33.64,33.9,33.62,33.89,185106.0,33.1996,33.4562,33.1799,33.4463,185106.0
2019-04-29 10:20:00,33.89,33.95,33.76,33.76,130208.0,33.4463,33.5055,33.318,33.318,130208.0
2019-04-29 10:30:00,33.77,33.83,33.73,33.75,91886.0,33.3279,33.3871,33.2884,33.3082,91886.0
2019-04-29 10:40:00,33.75,33.86,33.74,33.85,84224.0,33.3082,33.4167,33.2983,33.4069,84224.0
2019-04-29 10:50:00,33.85,33.94,33.82,33.85,175703.0,33.4069,33.4957,33.3772,33.4069,175703.0
2019-04-29 11:00:00,33.84,33.85,33.66,33.72,98074.0,33.397,33.4069,33.2193,33.2786,98074.0
2019-04-29 11:10:00,33.72,33.83,33.7,33.78,91412.0,33.2786,33.3871,33.2588,33.3378,91412.0
2019-04-29 11:20:00,33.77,33.8,33.68,33.69,69741.0,33.3279,33.3575,33.2391,33.249,69741.0
2019-04-29 11:30:00,33.69,33.72,33.59,33.65,102792.0,33.249,33.2786,33.1503,33.2095,102792.0
2019-04-29 11:40:00,33.65,33.7,33.61,33.68,59607.0,33.2095,33.2588,33.17,33.2391,59607.0
2019-04-29 11:50:00,33.68,33.71,33.64,33.66,65355.0,33.2391,33.2687,33.1996,33.2193,65355.0
2019-04-29 12:00:00,33.66,33.66,33.57,33.58,131046.0,33.2193,33.2193,33.1305,33.1404,131046.0
2019-04-29 12:10:00,33.58,33.63,33.57,33.63,96006.0,33.1404,33.1897,33.1305,33.1897,96006.0
2019-04-29 12:20:00,33.63,33.7,33.57,33.69,127395.0,33.1897,33.2588,33.1305,33.249,127395.0
2019-04-29 12:30:00,33.69,33.74,33.64,33.71,92019.0,33.249,33.2983,33.1996,33.2687,92019.0
2019-04-29 12:40:00,33.7,33.76,33.67,33.69,70110.0,33.2588,33.318,33.2292,33.249,70110.0
2019-04-29 12:50:00,33.68,33.78,33.66,33.78,110394.0,33.2391,33.3378,33.2193,33.3378,110394.0
2019-04-29 13:00:00,33.78,33.78,33.61,33.66,127245.0,33.3378,33.3378,33.17,33.2193,127245.0
2019-04-29 13:10:00,33.65,33.65,33.59,33.62,71702.0,33.2095,33.2095,33.1503,33.1799,71702.0
2019-04-29 13:20:00,33.62,33.66,33.61,33.62,46415.0,33.1799,33.2193,33.17,33.1799,46415.0
2019-04-29 13:30:00,33.62,33.63,33.52,33.55,72169.0,33.1799,33.1897,33.0812,33.1108,72169.0
2019-04-29 13:40:00,33.56,33.6,33.53,33.56,65427.0,33.1207,33.1601,33.091,33.1207,65427.0
2019-04-29 13:50:00,33.56,33.58,33.5,33.58,108656.0,33.1207,33.1404,33.0614,33.1404,108656.0
2019-04-29 14:00:00,33.58,33.68,33.56,33.66,130975.0,33.1404,33.2391,33.1207,33.2193,130975.0
2019-04-29 14:10:00,33.66,33.77,33.66,33.75,70831.0,33.2193,33.3279,33.2193,33.3082,70831.0
2019-04-29 14:20:00,33.75,33.81,33.73,33.8,81757.0,33.3082,33.3674,33.2884,33.3575,81757.0
2019-04-29 14:30:00,33.79,33.82,33.72,33.76,66077.0,33.3476,33.3772,33.2786,33.318,66077.0
2019-04-29 14:40:00,33.76,33.83,33.74,33.78,80527.0,33.318,33.3871,33.2983,33.3378,80527.0
2019-04-29 14:50:00,33.78,33.84,33.76,33.83,67721.0,33.3378,33.397,33.318,33.3871,67721.0
2019-04-29 15:00:00,33.84,33.85,33.78,33.78,65697.0,33.397,33.4069,33.3378,33.3378,65697.0
2019-04-29 15:10:00,33.79,33.84,33.77,33.84,100988.0,33.3476,33.397,33.3279,33.397,100988.0
2019-04-29 15:20:00,33.84,33.86,33.79,33.81,69729.0,33.397,33.4167,33.3476,33.3674,69729.0
2019-04-29 15:30:00,33.8,33.82,33.74,33.77,114167.0,33.3575,33.3772,33.2983,33.3279,114167.0
2019-04-29 15:40:00,33.78,33.82,33.74,33.75,126646.0,33.3378,33.3772,33.2983,33.3082,126646.0
2019-04-29 15:50:00,33.75,33.81,33.74,33.77,376561.0,33.3082,33.3674,33.2983,33.3279,376561.0
2019-04-30 09:30:00,33.8,34.14,33.78,34.14,181794.0,33.3575,33.6931,33.3378,33.6931,181794.0
2019-04-30 09:40:00,34.15,34.21,33.9,33.91,115856.0,33.7029,33.7621,33.4562,33.4661,115856.0
2019-04-30 09:50:00,33.91,33.96,33.76,33.77,125592.0,33.4661,33.5154,33.318,33.3279,125592.0
2019-04-30 10:00:00,33.78,33.89,33.7,33.78,183107.0,33.3378,33.4463,33.2588,33.3378,183107.0
2019-04-30 10:10:00,33.78,33.85,33.76,33.81,127946.0,33.3378,33.4069,33.318,33.3674,127946.0
2019-04-30 10:20:00,33.8,33.8,33.6,33.61,173874.0,33.3575,33.3575,33.1601,33.17,173874.0
2019-04-30 10:30:00,33.62,33.66,33.55,33.65,74819.0,33.1799,33.2193,33.1108,33.2095,74819.0
2019-04-30 10:40:00,33.65,33.72,33.64,33.7,62201.0,33.2095,33.2786,33.1996,33.2588,62201.0
2019-04-30 10:50:00,33.71,33.75,33.7,33.7,85124.0,33.2687,33.3082,33.2588,33.2588,85124.0
2019-04-30 11:00:00,33.7,33.7,33.57,33.63,85900.0,33.2588,33.2588,33.1305,33.1897,85900.0
2019-04-30 11:10:00,33.62,33.71,33.61,33.7,45013.0,33.1799,33.2687,33.17,33.2588,45013.0
2019-04-30 11:20:00,33.7,33.8,33.7,33.76,104664.0,33.2588,33.3575,33.2588,33.318,104664.0
2019-04-30 11:30:00,33.76,33.79,33.67,33.68,73931.0,33.318,33.3476,33.2292,33.2391,73931.0
2019-04-30 11:40:00,33.69,33.76,33.68,33.7,90079.0,33.249,33.318,33.2391,33.2588,90079.0
2019-04-30 11:50:00,33.7,33.77,33.7,33.7,63101.0,33.2588,33.3279,33.2588,33.2588,63101.0
2019-04-30 12:00:00,33.7,33.71,33.66,33.66,42578.0,33.2588,33.2687,33.2193,33.2193,42578.0
2019-04-30 12:10:00,33.67,33.74,33.66,33.67,50537.0,33.2292,33.2983,33.2193,33.2292,50537.0
2019-04-30 12:20:00,33.67,33.68,33.63,33.65,50979.0,33.2292,33.2391,33.1897,33.2095,50979.0
2019-04-30 12:30:00,33.66,33.7,33.64,33.66,48899.0,33.2193,33.2588,33.1996,33.2193,48899.0
2019-04-30 12:40:00,33.67,33.69,33.64,33.65,51716.0,33.2292,33.249,33.1996,33.2095,51716.0
2019-04-30 12:50:00,33.65,33.69,33.6,33.68,64350.0,33.2095,33.249,33.1601,33.2391,64350.0
2019-04-30 13:00:00,33.68,33.85,33.67,33.83,92785.0,33.2391,33.4069,33.2292,33.3871,92785.0
2019-04-30 13:10:00,33.83,33.89,33.82,33.86,60123.0,33.3871,33.4463,33.3772,33.4167,60123.0
2019-04-30 13:20:00,33.86,33.91,33.85,33.9,57780.0,33.4167,33.4661,33.4069,33.4562,57780.0
2019-04-30 13:30:00,33.9,34.09,33.89,34.08,146263.0,33.4562,33.6437,33.4463,33.6338,146263.0
2019-04-30 13:40:00,34.09,34.17,34.05,34.11,139743.0,33.6437,33.7227,33.6042,33.6635,139743.0
2019-04-30 13:50:00,34.12,34.2,34.11,34.19,116448.0,33.6733,33.7523,33.6635,33.7424,116448.0
2019-04-30 14:00:00,34.19,34.29,34.19,34.25,124662.0,33.7424,33.8411,33.7424,33.8016,124662.0
2019-04-30 14:10:00,34.24,34.29,34.24,34.26,83950.0,33.7918,33.8411,33.7918,33.8115,83950.0
2019-04-30 14:20:00,34.27,34.31,34.25,34.3,93212.0,33.8214,33.8608,33.8016,33.851,93212.0
2019-04-30 14:30:00,34.31,34.31,34.23,34.27,104677.0,33.8608,33.8608,33.7819,33.8214,104677.0
2019-04-30 14:40:00,34.28,34.3,34.26,34.29,71108.0,33.8312,33.851,33.8115,33.8411,71108.0
2019-04-30 14:50:00,34.29,34.29,34.24,34.27,88335.0,33.8411,33.8411,33.7918,33.8214,88335.0
2019-04-30 15:00:00,34.26,34.29,34.24,34.28,65208.0,33.8115,33.8411,33.7918,33.8312,65208.0
2019-04-30 15:10:00,34.28,34.3,34.26,34.27,48310.0,33.8312,33.851,33.8115,33.8214,48310.0
2019-04-30 15:20:00,34.26,34.34,34.26,34.29,134460.0,33.8115,33.8904,33.8115,33.8411,134460.0
2019-04-30 15:30:00,34.29,34.39,34.28,34.34,154237.0,33.8411,33.9398,33.8312,33.8904,154237.0
2019-04-30 15:40:00,34.34,34.35,34.25,34.29,177785.0,33.8904,33.9003,33.8016,33.8411,177785.0
2019-04-30 15:50:00,34.28,34.3,34.16,34.17,553282.0,33.8312,33.851,33.7128,33.7227,553282.0
2019-05-01 09:30:00,34.3,34.57,34.24,34.37,195014.0,33.851,34.1174,33.7918,33.92,195014.0
2019-05-01 09:40:00,34.37,34.59,34.36,34.58,165017.0,33.92,34.1372,33.9102,34.1273,165017.0
2019-05-01 09:50:00,34.58,34.59,34.27,34.38,76941.0,34.1273,34.1372,33.8214,33.9299,76941.0
2019-05-01 10:00:00,34.36,34.37,34.15,34.17,102021.0,33.9102,33.92,33.7029,33.7227,102021.0
2019-05-01 10:10:00,34.19,34.27,34.17,34.22,65865.0,33.7424,33.8214,33.7227,33.772,65865.0
2019-05-01 10:20:00,34.22,34.26,34.1,34.13,54463.0,33.772,33.8115,33.6536,33.6832,54463.0
2019-05-01 10:30:00,34.11,34.15,34.06,34.12,72447.0,33.6635,33.7029,33.6141,33.6733,72447.0
2019-05-01 10:40:00,34.13,34.14,34.07,34.13,43124.0,33.6832,33.6931,33.624,33.6832,43124.0
2019-05-01 10:50:00,34.12,34.17,34.08,34.16,45502.0,33.6733,33.7227,33.6338,33.7128,45502.0
2019-05-01 11:00:00,34.17,34.35,34.15,34.34,141378.0,33.7227,33.9003,33.7029,33.8904,141378.0
2019-05-01 11:10:00,34.34,34.36,34.27,34.3,63817.0,33.8904,33.9102,33.8214,33.851,63817.0
2019-05-01 11:20:00,34.31,34.34,34.26,34.33,86922.0,33.8608,33.8904,33.8115,33.8806,86922.0
2019-05-01 11:30:00,34.33,34.38,34.28,34.29,86848.0,33.8806,33.9299,33.8312,33.8411,86848.0
2019-05-01 11:40:00,34.3,34.31,34.23,34.27,41847.0,33.851,33.8608,33.7819,33.8214,41847.0
2019-05-01 11:50:00,34.27,34.29,34.26,34.27,70483.0,33.8214,33.8411,33.8115,33.8214,70483.0
2019-05-01 12:00:00,34.28,34.31,34.26,34.28,72592.0,33.8312,33.8608,33.8115,33.8312,72592.0
2019-05-01 12:10:00,34.28,34.45,34.28,34.37,104991.0,33.8312,33.999,33.8312,33.92,104991.0
2019-05-01 12:20:00,34.37,34.37,34.22,34.29,52132.0,33.92,33.92,33.772,33.8411,52132.0
2019-05-01 12:30:00,34.29,34.31,34.23,34.24,45220.0,33.8411,33.8608,33.7819,33.7918,45220.0
2019-05-01 12:40:00,34.24,34.27,34.16,34.19,52487.0,33.7918,33.8214,33.7128,33.7424,52487.0
2019-05-01 12:50:00,34.18,34.22,34.17,34.22,50263.0,33.7325,33.772,33.7227,33.772,50263.0
2019-05-01 13:00:00,34.21,34.35,34.21,34.33,97452.0,33.7621,33.9003,33.7621,33.8806,97452.0
2019-05-01 13:10:00,34.34,34.35,34.25,34.33,30357.0,33.8904,33.9003,33.8016,33.8806,30357.0
2019-05-01 13:20:00,34.33,34.39,34.33,34.38,41330.0,33.8806,33.9398,33.8806,33.9299,41330.0
2019-05-01 13:30:00,34.38,34.54,34.37,34.51,76697.0,33.9299,34.0878,33.92,34.0582,76697.0
2019-05-01 13:40:00,34.51,34.52,34.45,34.48,58239.0,34.0582,34.0681,33.999,34.0286,58239.0
2019-05-01 13:50:00,34.49,34.5,34.45,34.46,48774.0,34.0385,34.0483,33.999,34.0089,48774.0
2019-05-01 14:00:00,34.46,34.52,34.42,34.49,47355.0,34.0089,34.0681,33.9694,34.0385,47355.0
2019-05-01 14:10:00,34.49,34.52,34.46,34.49,36060.0,34.0385,34.0681,34.0089,34.0385,36060.0
2019-05-01 14:20:00,34.49,34.55,34.47,34.5,72889.0,34.0385,34.0977,34.0187,34.0483,72889.0
2019-05-01 14:30:00,34.49,34.51,34.29,34.3,85574.0,34.0385,34.0582,33.8411,33.851,85574.0
2019-05-01 14:40:00,34.3,34.36,34.23,34.25,143423.0,33.851,33.9102,33.7819,33.8016,143423.0
2019-05-01 14:50:00,34.26,34.32,34.17,34.19,135782.0,33.8115,33.8707,33.7227,33.7424,135782.0
2019-05-01 15:00:00,34.18,34.23,34.09,34.15,121939.0,33.7325,33.7819,33.6437,33.7029,121939.0
2019-05-01 15:10:00,34.16,34.2,34.09,34.19,92713.0,33.7128,33.7523,33.6437,33.7424,92713.0
2019-05-01 15:20:00,34.19,34.19,34.12,34.17,168939.0,33.7424,33.7424,33.6733,33.7227,168939.0
2019-05-01 15:30:00,34.17,34.17,34.03,34.04,141172.0,33.7227,33.7227,33.5845,33.5944,141172.0
2019-05-01 15:40:00,34.05,34.06,33.95,33.99,135607.0,33.6042,33.6141,33.5055,33.545,135607.0
2019-05-01 15:50:00,33.98,33.99,33.88,33.89,328359.0,33.5352,33.545,33.4365,33.4463,328359.0
2019-05-02 09:30:00,33.96,34.59,33.93,34.41,326463.0,33.5154,34.1372,33.4858,33.9595,326463.0
2019-05-02 09:40:00,34.41,34.46,34.25,34.3,107775.0,33.9595,34.0089,33.8016,33.851,107775.0
2019-05-02 09:50:00,34.31,34.63,34.31,34.55,239124.0,33.8608,34.1766,33.8608,34.0977,239124.0
2019-05-02 10:00:00,34.56,34.64,34.52,34.57,172658.0,34.1076,34.1865,34.0681,34.1174,172658.0
2019-05-02 10:10:00,34.58,34.61,34.48,34.55,126455.0,34.1273,34.1569,34.0286,34.0977,126455.0
2019-05-02 10:20:00,34.55,34.65,34.5,34.6,123273.0,34.0977,34.1964,34.0483,34.147,123273.0
2019-05-02 10:30:00,34.6,34.76,34.58,34.73,219382.0,34.147,34.3049,34.1273,34.2753,219382.0
2019-05-02 10:40:00,34.72,34.74,34.7,34.73,24388.0,34.2655,34.2852,34.2457,34.2753,24388.0
2019-05-02 10:50:00,34.71,34.71,34.57,34.65,55681.0,34.2556,34.2556,34.1174,34.1964,55681.0
2019-05-02 11:00:00,34.66,34.86,34.63,34.86,192535.0,34.2063,34.4036,34.1766,34.4036,192535.0
2019-05-02 11:10:00,34.85,34.86,34.63,34.63,129193.0,34.3938,34.4036,34.1766,34.1766,129193.0
2019-05-02 11:20:00,34.64,34.64,34.31,34.32,197843.0,34.1865,34.1865,33.8608,33.8707,197843.0
2019-05-02 11:30:00,34.33,34.48,34.32,34.35,161968.0,33.8806,34.0286,33.8707,33.9003,161968.0
2019-05-02 11:40:00,34.35,34.38,34.18,34.21,110623.0,33.9003,33.9299,33.7325,33.7621,110623.0
2019-05-02 11:50:00,34.21,34.24,34.14,34.2,83970.0,33.7621,33.7918,33.6931,33.7523,83970.0
2019-05-02 12:00:00,34.19,34.22,34.1,34.11,69074.0,33.7424,33.772,33.6536,33.6635,69074.0
2019-05-02 12:10:00,34.11,34.12,34.03,34.03,55452.0,33.6635,33.6733,33.5845,33.5845,55452.0
2019-05-02 12:20:00,34.03,34.18,34.02,34.09,85167.0,33.5845,33.7325,33.5746,33.6437,85167.0
2019-05-02 12:30:00,34.09,34.13,34.05,34.11,44946.0,33.6437,33.6832,33.6042,33.6635,44946.0
2019-05-02 12:40:00,34.12,34.13,34.05,34.12,44109.0,33.6733,33.6832,33.6042,33.6733,44109.0
2019-05-02 12:50:00,34.11,34.18,34.07,34.13,41266.0,33.6635,33.7325,33.624,33.6832,41266.0
2019-05-02 13:00:00,34.14,34.15,34.02,34.09,45503.0,33.6931,33.7029,33.5746,33.6437,45503.0
2019-05-02 13:10:00,34.09,34.17,34.07,34.17,55440.0,33.6437,33.7227,33.624,33.7227,55440.0
2019-05-02 13:20:00,34.16,34.24,34.16,34.2,66652.0,33.7128,33.7918,33.7128,33.7523,66652.0
2019-05-02 13:30:00,34.2,34.22,34.14,34.2,43936.0,33.7523,33.772,33.6931,33.7523,43936.0
2019-05-02 13:40:00,34.2,34.21,34.08,34.09,44366.0,33.7523,33.7621,33.6338,33.6437,44366.0
2019-05-02 13:50:00,34.08,34.12,34.01,34.02,45836.0,33.6338,33.6733,33.5648,33.5746,45836.0
2019-05-02 14:00:00,34.02,34.07,33.98,34.01,84230.0,33.5746,33.624,33.5352,33.5648,84230.0
2019-05-02 14:10:00,34.01,34.12,34.01,34.08,53617.0,33.5648,33.6733,33.5648,33.6338,53617.0
2019-05-02 14:20:00,34.09,34.11,34.02,34.03,67889.0,33.6437,33.6635,33.5746,33.5845,67889.0
2019-05-02 14:30:00,34.02,34.06,33.94,33.95,64371.0,33.5746,33.6141,33.4957,33.5055,64371.0
2019-05-02 14:40:00,33.95,33.97,33.86,33.88,56864.0,33.5055,33.5253,33.4167,33.4365,56864.0
2019-05-02 14:50:00,33.87,33.93,33.84,33.88,57148.0,33.4266,33.4858,33.397,33.4365,57148.0
2019-05-02 15:00:00,33.88,34.03,33.87,34.02,73251.0,33.4365,33.5845,33.4266,33.5746,73251.0
2019-05-02 15:10:00,34.02,34.03,33.93,33.97,78871.0,33.5746,33.5845,33.4858,33.5253,78871.0
2019-05-02 15:20:00,33.96,34.04,33.95,34.04,75461.0,33.5154,33.5944,33.5055,33.5944,75461.0
2019-05-02 15:30:00,34.03,34.04,33.96,33.97,78006.0,33.5845,33.5944,33.5154,33.5253,78006.0
2019-05-02 15:40:00,33.96,34.02,33.93,33.94,129848.0,33.5154,33.5746,33.4858,33.4957,129848.0
2019-05-02 15:50:00,33.94,33.99,33.91,33.95,362726.0,33.4957,33.545,33.4661,33.5055,362726.0
2019-05-03 09:30:00,34.21,34.64,34.15,34.37,295386.0,33.7621,34.1865,33.7029,33.92,295386.0
2019-05-03 09:40:00,34.37,34.47,34.26,34.4,125136.0,33.92,34.0187,33.8115,33.9497,125136.0
2019-05-03 09:50:00,34.43,34.73,34.43,34.68,293135.0,33.9793,34.2753,33.9793,34.226,293135.0
2019-05-03 10:00:00,34.68,34.69,34.5,34.58,120176.0,34.226,34.2359,34.0483,34.1273,120176.0
2019-05-03 10:10:00,34.58,34.66,34.43,34.51,113590.0,34.1273,34.2063,33.9793,34.0582,113590.0
2019-05-03 10:20:00,34.5,34.53,34.43,34.44,60380.0,34.0483,34.078,33.9793,33.9891,60380.0
2019-05-03 10:30:00,34.45,34.5,34.36,34.41,154562.0,33.999,34.0483,33.9102,33.9595,154562.0
2019-05-03 10:40:00,34.42,34.43,34.33,34.34,90694.0,33.9694,33.9793,33.8806,33.8904,90694.0
2019-05-03 10:50:00,34.34,34.54,34.33,34.54,177870.0,33.8904,34.0878,33.8806,34.0878,177870.0
2019-05-03 11:00:00,34.54,34.67,34.5,34.66,128143.0,34.0878,34.2161,34.0483,34.2063,128143.0
2019-05-03 11:10:00,34.66,34.71,34.64,34.66,79043.0,34.2063,34.2556,34.1865,34.2063,79043.0
2019-05-03 11:20:00,34.66,34.71,34.6,34.68,86479.0,34.2063,34.2556,34.147,34.226,86479.0
2019-05-03 11:30:00,34.68,34.68,34.57,34.59,39650.0,34.226,34.226,34.1174,34.1372,39650.0
2019-05-03 11:40:00,34.6,34.64,34.58,34.6,58307.0,34.147,34.1865,34.1273,34.147,58307.0
2019-05-03 11:50:00,34.6,34.72,34.6,34.65,61226.0,34.147,34.2655,34.147,34.1964,61226.0
2019-05-03 12:00:00,34.65,34.73,34.64,34.7,97634.0,34.1964,34.2753,34.1865,34.2457,97634.0
2019-05-03 12:10:00,34.7,34.8,34.69,34.77,147445.0,34.2457,34.3444,34.2359,34.3148,147445.0
2019-05-03 12:20:00,34.78,34.84,34.77,34.84,68329.0,34.3247,34.3839,34.3148,34.3839,68329.0
2019-05-03 12:30:00,34.84,34.89,34.79,34.8,105121.0,34.3839,34.4332,34.3346,34.3444,105121.0
2019-05-03 12:40:00,34.8,34.84,34.79,34.82,27756.0,34.3444,34.3839,34.3346,34.3642,27756.0
2019-05-03 12:50:00,34.81,34.86,34.8,34.82,52427.0,34.3543,34.4036,34.3444,34.3642,52427.0
2019-05-03 13:00:00,34.81,34.83,34.69,34.71,50908.0,34.3543,34.374,34.2359,34.2556,50908.0
2019-05-03 13:10:00,34.7,34.73,34.63,34.67,87127.0,34.2457,34.2753,34.1766,34.2161,87127.0
2019-05-03 13:20:00,34.66,34.77,34.66,34.73,104394.0,34.2063,34.3148,34.2063,34.2753,104394.0
2019-05-03 13:30:00,34.74,34.77,34.72,34.75,43017.0,34.2852,34.3148,34.2655,34.2951,43017.0
2019-05-03 13:40:00,34.75,34.83,34.75,34.79,95216.0,34.2951,34.374,34.2951,34.3346,95216.0
2019-05-03 13:50:00,34.79,34.83,34.75,34.75,110277.0,34.3346,34.374,34.2951,34.2951,110277.0
2019-05-03 14:00:00,34.75,34.76,34.72,34.73,35736.0,34.2951,34.3049,34.2655,34.2753,35736.0
2019-05-03 14:10:00,34.74,34.78,34.73,34.78,45635.0,34.2852,34.3247,34.2753,34.3247,45635.0
2019-05-03 14:20:00,34.77,34.8,34.73,34.76,47765.0,34.3148,34.3444,34.2753,34.3049,47765.0
2019-05-03 14:30:00,34.75,34.78,34.74,34.76,54854.0,34.2951,34.3247,34.2852,34.3049,54854.0
2019-05-03 14:40:00,34.76,34.89,34.75,34.84,155485.0,34.3049,34.4332,34.2951,34.3839,155485.0
2019-05-03 14:50:00,34.85,34.85,34.75,34.76,68081.0,34.3938,34.3938,34.2951,34.3049,68081.0
2019-05-03 15:00:00,34.76,34.81,34.74,34.8,73871.0,34.3049,34.3543,34.2852,34.3444,73871.0
2019-05-03 15:10:00,34.8,34.84,34.78,34.79,84894.0,34.3444,34.3839,34.3247,34.3346,84894.0
2019-05-03 15:20:00,34.8,34.89,34.78,34.81,116309.0,34.3444,34.4332,34.3247,34.3543,116309.0
2019-05-03 15:30:00,34.8,34.88,34.78,34.82,101298.0,34.3444,34.4234,34.3247,34.3642,101298.0
2019-05-03 15:40:00,34.82,34.87,34.8,34.84,175488.0,34.3642,34.4135,34.3444,34.3839,175488.0
2019-05-03 15:50:00,34.84,34.9,34.75,34.78,514493.0,34.3839,34.4431,34.2951,34.3247,514493.0
2019-05-06 09:30:00,34.25,34.27,33.88,34.02,356398.0,33.8016,33.8214,33.4365,33.5746,356398.0
2019-05-06 09:40:00,34.04,34.06,33.84,33.97,279698.0,33.5944,33.6141,33.397,33.5253,279698.0
2019-05-06 09:50:00,33.97,34.05,33.72,34.03,202626.0,33.5253,33.6042,33.2786,33.5845,202626.0
2019-05-06 10:00:00,34.05,34.28,34.0,34.22,186814.0,33.6042,33.8312,33.5549,33.772,186814.0
2019-05-06 10:10:00,34.23,34.46,34.16,34.45,137364.0,33.7819,34.0089,33.7128,33.999,137364.0
2019-05-06 10:20:00,34.45,34.51,34.41,34.42,168114.0,33.999,34.0582,33.9595,33.9694,168114.0
2019-05-06 10:30:00,34.42,34.55,34.41,34.54,103753.0,33.9694,34.0977,33.9595,34.0878,103753.0
2019-05-06 10:40:00,34.54,34.58,34.45,34.55,140359.0,34.0878,34.1273,33.999,34.0977,140359.0
2019-05-06 10:50:00,34.55,34.72,34.55,34.62,114086.0,34.0977,34.2655,34.0977,34.1668,114086.0
2019-05-06 11:00:00,34.62,34.71,34.57,34.62,78669.0,34.1668,34.2556,34.1174,34.1668,78669.0
2019-05-06 11:10:00,34.63,34.69,34.54,34.65,105252.0,34.1766,34.2359,34.0878,34.1964,105252.0
2019-05-06 11:20:00,34.65,34.73,34.61,34.72,75464.0,34.1964,34.2753,34.1569,34.2655,75464.0
2019-05-06 11:30:00,34.73,34.74,34.63,34.71,64441.0,34.2753,34.2852,34.1766,34.2556,64441.0
2019-05-06 11:40:00,34.7,34.75,34.67,34.67,48846.0,34.2457,34.2951,34.2161,34.2161,48846.0
2019-05-06 11:50:00,34.66,34.67,34.55,34.59,44946.0,34.2063,34.2161,34.0977,34.1372,44946.0
2019-05-06 12:00:00,34.6,34.61,34.51,34.53,29709.0,34.147,34.1569,34.0582,34.078,29709.0
2019-05-06 12:10:00,34.53,34.58,34.5,34.57,37058.0,34.078,34.1273,34.0483,34.1174,37058.0
2019-05-06 12:20:00,34.56,34.64,34.55,34.58,31116.0,34.1076,34.1865,34.0977,34.1273,31116.0
2019-05-06 12:30:00,34.58,34.65,34.55,34.61,44270.0,34.1273,34.1964,34.0977,34.1569,44270.0
2019-05-06 12:40:00,34.61,34.61,34.53,34.54,28700.0,34.1569,34.1569,34.078,34.0878,28700.0
2019-05-06 12:50:00,34.54,34.61,34.53,34.54,38934.0,34.0878,34.1569,34.078,34.0878,38934.0
2019-05-06 13:00:00,34.54,34.57,34.45,34.55,60274.0,34.0878,34.1174,33.999,34.0977,60274.0
2019-05-06 13:10:00,34.55,34.64,34.54,34.59,26973.0,34.0977,34.1865,34.0878,34.1372,26973.0
2019-05-06 13:20:00,34.59,34.63,34.57,34.61,27017.0,34.1372,34.1766,34.1174,34.1569,27017.0
2019-05-06 13:30:00,34.62,34.63,34.56,34.57,15346.0,34.1668,34.1766,34.1076,34.1174,15346.0
2019-05-06 13:40:00,34.58,34.61,34.55,34.57,37813.0,34.1273,34.1569,34.0977,34.1174,37813.0
2019-05-06 13:50:00,34.56,34.56,34.51,34.55,34231.0,34.1076,34.1076,34.0582,34.0977,34231.0
2019-05-06 14:00:00,34.55,34.6,34.54,34.58,65644.0,34.0977,34.147,34.0878,34.1273,65644.0
2019-05-06 14:10:00,34.57,34.63,34.56,34.62,27896.0,34.1174,34.1766,34.1076,34.1668,27896.0
2019-05-06 14:20:00,34.61,34.74,34.6,34.71,62246.0,34.1569,34.2852,34.147,34.2556,62246.0
2019-05-06 14:30:00,34.71,34.72,34.66,34.68,31218.0,34.2556,34.2655,34.2063,34.226,31218.0
2019-05-06 14:40:00,34.68,34.72,34.64,34.7,38797.0,34.226,34.2655,34.1865,34.2457,38797.0
2019-05-06 14:50:00,34.69,34.75,34.68,34.72,54639.0,34.2359,34.2951,34.226,34.2655,54639.0
2019-05-06 15:00:00,34.72,34.75,34.68,34.72,49507.0,34.2655,34.2951,34.226,34.2655,49507.0
2019-05-06 15:10:00,34.73,34.74,34.67,34.68,41804.0,34.2753,34.2852,34.2161,34.226,41804.0
2019-05-06 15:20:00,34.68,34.74,34.67,34.72,35268.0,34.226,34.2852,34.2161,34.2655,35268.0
2019-05-06 15:30:00,34.72,34.75,34.65,34.75,64812.0,34.2655,34.2951,34.1964,34.2951,64812.0
2019-05-06 15:40:00,34.75,34.75,34.67,34.75,116771.0,34.2951,34.2951,34.2161,34.2951,116771.0
2019-05-06 15:50:00,34.75,34.77,34.69,34.75,271751.0,34.2951,34.3148,34.2359,34.2951,271751.0
2019-05-07 09:30:00,34.39,34.39,33.9,34.0,309745.0,34.0399,34.0399,33.5549,33.6538,309745.0
2019-05-07 09:40:00,34.0,34.18,33.98,34.05,218573.0,33.6538,33.832,33.634,33.7033,218573.0
2019-05-07 09:50:00,34.05,34.22,33.99,34.2,280331.0,33.7033,33.8716,33.6439,33.8518,280331.0
2019-05-07 10:00:00,34.19,34.24,33.99,34.12,290669.0,33.8419,33.8914,33.6439,33.7726,290669.0
2019-05-07 10:10:00,34.12,34.12,33.96,34.05,123423.0,33.7726,33.7726,33.6143,33.7033,123423.0
2019-05-07 10:20:00,34.06,34.17,34.06,34.14,62609.0,33.7132,33.8221,33.7132,33.7924,62609.0
2019-05-07 10:30:00,34.14,34.21,34.0,34.01,80334.0,33.7924,33.8617,33.6538,33.6637,80334.0
2019-05-07 10:40:00,34.0,34.0,33.84,33.85,120802.0,33.6538,33.6538,33.4955,33.5054,120802.0
2019-05-07 10:50:00,33.86,33.92,33.8,33.89,102690.0,33.5153,33.5747,33.4559,33.545,102690.0
2019-05-07 11:00:00,33.88,33.98,33.76,33.98,102330.0,33.5351,33.634,33.4163,33.634,102330.0
2019-05-07 11:10:00,33.98,33.99,33.85,33.86,94826.0,33.634,33.6439,33.5054,33.5153,94826.0
2019-05-07 11:20:00,33.87,33.95,33.83,33.95,113995.0,33.5252,33.6044,33.4856,33.6044,113995.0
2019-05-07 11:30:00,33.94,33.98,33.75,33.82,149376.0,33.5945,33.634,33.4064,33.4757,149376.0
2019-05-07 11:40:00,33.82,33.88,33.75,33.8,119843.0,33.4757,33.5351,33.4064,33.4559,119843.0
2019-05-07 11:50:00,33.8,33.8,33.65,33.7,131833.0,33.4559,33.4559,33.3074,33.3569,131833.0
2019-05-07 12:00:00,33.7,33.78,33.61,33.77,81803.0,33.3569,33.4361,33.2678,33.4262,81803.0
2019-05-07 12:10:00,33.77,33.78,33.69,33.7,131512.0,33.4262,33.4361,33.347,33.3569,131512.0
2019-05-07 12:20:00,33.71,33.79,33.7,33.79,58859.0,33.3668,33.446,33.3569,33.446,58859.0
2019-05-07 12:30:00,33.8,33.82,33.75,33.76,81827.0,33.4559,33.4757,33.4064,33.4163,81827.0
2019-05-07 12:40:00,33.75,33.77,33.67,33.7,64419.0,33.4064,33.4262,33.3272,33.3569,64419.0
2019-05-07 12:50:00,33.7,33.77,33.63,33.64,77643.0,33.3569,33.4262,33.2876,33.2975,77643.0
2019-05-07 13:00:00,33.63,33.68,33.55,33.56,149317.0,33.2876,33.3371,33.2084,33.2183,149317.0
2019-05-07 13:10:00,33.56,33.63,33.53,33.62,128982.0,33.2183,33.2876,33.1886,33.2777,128982.0
2019-05-07 13:20:00,33.62,33.62,33.44,33.52,127198.0,33.2777,33.2777,33.0995,33.1787,127198.0
2019-05-07 13:30:00,33.51,33.59,33.47,33.49,108091.0,33.1688,33.248,33.1292,33.149,108091.0
2019-05-07 13:40:00,33.49,33.62,33.4,33.62,248607.0,33.149,33.2777,33.06,33.2777,248607.0
2019-05-07 13:50:00,33.62,33.68,33.6,33.61,102615.0,33.2777,33.3371,33.2579,33.2678,102615.0
2019-05-07 14:00:00,33.61,33.71,33.56,33.69,169246.0,33.2678,33.3668,33.2183,33.347,169246.0
2019-05-07 14:10:00,33.71,33.71,33.6,33.67,57984.0,33.3668,33.3668,33.2579,33.3272,57984.0
2019-05-07 14:20:00,33.66,33.7,33.59,33.59,85740.0,33.3173,33.3569,33.248,33.248,85740.0
2019-05-07 14:30:00,33.59,33.62,33.45,33.47,126273.0,33.248,33.2777,33.1094,33.1292,126273.0
2019-05-07 14:40:00,33.48,33.55,33.45,33.48,123795.0,33.1391,33.2084,33.1094,33.1391,123795.0
2019-05-07 14:50:00,33.48,33.66,33.47,33.61,70034.0,33.1391,33.3173,33.1292,33.2678,70034.0
2019-05-07 15:00:00,33.61,33.62,33.48,33.55,103753.0,33.2678,33.2777,33.1391,33.2084,103753.0
2019-05-07 15:10:00,33.55,33.63,33.53,33.57,54308.0,33.2084,33.2876,33.1886,33.2282,54308.0
2019-05-07 15:20:00,33.57,33.62,33.53,33.56,76282.0,33.2282,33.2777,33.1886,33.2183,76282.0
2019-05-07 15:30:00,33.55,33.58,33.49,33.56,191203.0,33.2084,33.2381,33.149,33.2183,191203.0
2019-05-07 15:40:00,33.57,33.96,33.56,33.84,481394.0,33.2282,33.6143,33.2183,33.4955,481394.0
2019-05-07 15:50:00,33.85,33.93,33.79,33.91,494852.0,33.5054,33.5846,33.446,33.5648,494852.0
2019-05-08 09:30:00,33.7,33.99,33.56,33.94,272636.0,33.3569,33.6439,33.2183,33.5945,272636.0
2019-05-08 09:40:00,33.95,34.06,33.89,34.0,171721.0,33.6044,33.7132,33.545,33.6538,171721.0
2019-05-08 09:50:00,34.01,34.01,33.8,33.89,131770.0,33.6637,33.6637,33.4559,33.545,131770.0
2019-05-08 10:00:00,33.9,33.97,33.85,33.93,95640.0,33.5549,33.6242,33.5054,33.5846,95640.0
2019-05-08 10:10:00,33.91,33.95,33.79,33.93,69221.0,33.5648,33.6044,33.446,33.5846,69221.0
2019-05-08 10:20:00,33.93,33.96,33.81,33.84,109917.0,33.5846,33.6143,33.4658,33.4955,109917.0
2019-05-08 10:30:00,33.86,33.94,33.78,33.94,101941.0,33.5153,33.5945,33.4361,33.5945,101941.0
2019-05-08 10:40:00,33.93,34.16,33.93,34.07,98336.0,33.5846,33.8122,33.5846,33.7231,98336.0
2019-05-08 10:50:00,34.08,34.24,34.04,34.23,175270.0,33.733,33.8914,33.6934,33.8815,175270.0
2019-05-08 11:00:00,34.23,34.36,34.19,34.24,109198.0,33.8815,34.0102,33.8419,33.8914,109198.0
2019-05-08 11:10:00,34.27,34.36,34.24,34.33,116283.0,33.9211,34.0102,33.8914,33.9805,116283.0
2019-05-08 11:20:00,34.32,34.35,34.22,34.29,76728.0,33.9706,34.0003,33.8716,33.9409,76728.0
2019-05-08 11:30:00,34.29,34.38,34.09,34.09,146292.0,33.9409,34.03,33.7429,33.7429,146292.0
2019-05-08 11:40:00,34.08,34.17,34.07,34.17,49008.0,33.733,33.8221,33.7231,33.8221,49008.0
2019-05-08 11:50:00,34.18,34.23,34.16,34.17,42272.0,33.832,33.8815,33.8122,33.8221,42272.0
2019-05-08 12:00:00,34.18,34.18,34.02,34.15,149171.0,33.832,33.832,33.6736,33.8023,149171.0
2019-05-08 12:10:00,34.14,34.19,34.12,34.17,39919.0,33.7924,33.8419,33.7726,33.8221,39919.0
2019-05-08 12:20:00,34.17,34.24,34.13,34.22,51843.0,33.8221,33.8914,33.7825,33.8716,51843.0
2019-05-08 12:30:00,34.22,34.26,34.17,34.22,33106.0,33.8716,33.9112,33.8221,33.8716,33106.0
2019-05-08 12:40:00,34.22,34.26,34.22,34.23,44649.0,33.8716,33.9112,33.8716,33.8815,44649.0
2019-05-08 12:50:00,34.22,34.33,34.22,34.33,48563.0,33.8716,33.9805,33.8716,33.9805,48563.0
2019-05-08 13:00:00,34.32,34.34,34.28,34.33,60863.0,33.9706,33.9904,33.931,33.9805,60863.0
2019-05-08 13:10:00,34.32,34.33,34.2,34.22,28711.0,33.9706,33.9805,33.8518,33.8716,28711.0
2019-05-08 13:20:00,34.21,34.27,34.2,34.23,49704.0,33.8617,33.9211,33.8518,33.8815,49704.0
2019-05-08 13:30:00,34.23,34.26,34.12,34.23,127918.0,33.8815,33.9112,33.7726,33.8815,127918.0
2019-05-08 13:40:00,34.23,34.27,34.17,34.19,52896.0,33.8815,33.9211,33.8221,33.8419,52896.0
2019-05-08 13:50:00,34.2,34.21,34.16,34.19,23992.0,33.8518,33.8617,33.8122,33.8419,23992.0
2019-05-08 14:00:00,34.2,34.2,34.13,34.14,22164.0,33.8518,33.8518,33.7825,33.7924,22164.0
2019-05-08 14:10:00,34.14,34.14,34.1,34.11,33812.0,33.7924,33.7924,33.7528,33.7627,33812.0
2019-05-08 14:20:00,34.12,34.12,34.07,34.12,40272.0,33.7726,33.7726,33.7231,33.7726,40272.0
2019-05-08 14:30:00,34.12,34.15,34.04,34.09,48778.0,33.7726,33.8023,33.6934,33.7429,48778.0
2019-05-08 14:40:00,34.1,34.13,34.05,34.07,27926.0,33.7528,33.7825,33.7033,33.7231,27926.0
2019-05-08 14:50:00,34.07,34.07,34.0,34.05,42639.0,33.7231,33.7231,33.6538,33.7033,42639.0
2019-05-08 15:00:00,34.06,34.11,34.05,34.05,40589.0,33.7132,33.7627,33.7033,33.7033,40589.0
2019-05-08 15:10:00,34.05,34.1,34.03,34.09,31168.0,33.7033,33.7528,33.6835,33.7429,31168.0
2019-05-08 15:20:00,34.09,34.1,34.04,34.04,34538.0,33.7429,33.7528,33.6934,33.6934,34538.0
2019-05-08 15:30:00,34.05,34.09,34.02,34.04,165524.0,33.7033,33.7429,33.6736,33.6934,165524.0
2019-05-08 15:40:00,34.04,34.04,33.85,33.87,169668.0,33.6934,33.6934,33.5054,33.5252,169668.0
2019-05-08 15:50:00,33.87,33.9,33.74,33.75,433723.0,33.5252,33.5549,33.3965,33.4064,433723.0
2019-05-09 09:30:00,33.39,33.5,33.21,33.48,212579.0,33.0501,33.1589,32.8719,33.1391,212579.0
2019-05-09 09:40:00,33.47,33.47,33.06,33.2,177123.0,33.1292,33.1292,32.7234,32.862,177123.0
2019-05-09 09:50:00,33.2,33.39,33.14,33.38,96457.0,32.862,33.0501,32.8026,33.0402,96457.0
2019-05-09 10:00:00,33.38,33.4,33.27,33.36,116525.0,33.0402,33.06,32.9313,33.0204,116525.0
2019-05-09 10:10:00,33.34,33.38,33.32,33.33,69592.0,33.0006,33.0402,32.9808,32.9907,69592.0
2019-05-09 10:20:00,33.33,33.33,33.14,33.2,103964.0,32.9907,32.9907,32.8026,32.862,103964.0
2019-05-09 10:30:00,33.21,33.28,33.18,33.2,91495.0,32.8719,32.9412,32.8422,32.862,91495.0
2019-05-09 10:40:00,33.2,33.31,33.14,33.3,67176.0,32.862,32.9709,32.8026,32.961,67176.0
2019-05-09 10:50:00,33.31,33.31,33.15,33.16,88140.0,32.9709,32.9709,32.8125,32.8224,88140.0
2019-05-09 11:00:00,33.16,33.29,33.15,33.21,94565.0,32.8224,32.9511,32.8125,32.8719,94565.0
2019-05-09 11:10:00,33.22,33.38,33.19,33.24,99576.0,32.8818,33.0402,32.8521,32.9016,99576.0
2019-05-09 11:20:00,33.25,33.27,33.15,33.18,50078.0,32.9115,32.9313,32.8125,32.8422,50078.0
2019-05-09 11:30:00,33.18,33.33,33.17,33.3,53965.0,32.8422,32.9907,32.8323,32.961,53965.0
2019-05-09 11:40:00,33.3,33.31,33.21,33.31,67363.0,32.961,32.9709,32.8719,32.9709,67363.0
2019-05-09 11:50:00,33.3,33.36,33.22,33.3,56074.0,32.961,33.0204,32.8818,32.961,56074.0
2019-05-09 12:00:00,33.3,33.31,33.23,33.28,45030.0,32.961,32.9709,32.8917,32.9412,45030.0
2019-05-09 12:10:00,33.27,33.33,33.25,33.28,34593.0,32.9313,32.9907,32.9115,32.9412,34593.0
2019-05-09 12:20:00,33.29,33.53,33.28,33.47,142042.0,32.9511,33.1886,32.9412,33.1292,142042.0
2019-05-09 12:30:00,33.48,33.78,33.48,33.73,114560.0,33.1391,33.4361,33.1391,33.3866,114560.0
2019-05-09 12:40:00,33.73,33.92,33.69,33.75,89072.0,33.3866,33.5747,33.347,33.4064,89072.0
2019-05-09 12:50:00,33.75,33.84,33.69,33.75,36190.0,33.4064,33.4955,33.347,33.4064,36190.0
2019-05-09 13:00:00,33.76,33.83,33.69,33.7,28765.0,33.4163,33.4856,33.347,33.3569,28765.0
2019-05-09 13:10:00,33.71,33.78,33.67,33.75,39142.0,33.3668,33.4361,33.3272,33.4064,39142.0
2019-05-09 13:20:00,33.75,33.84,33.72,33.84,35827.0,33.4064,33.4955,33.3767,33.4955,35827.0
2019-05-09 13:30:00,33.84,33.94,33.82,33.92,68085.0,33.4955,33.5945,33.4757,33.5747,68085.0
2019-05-09 13:40:00,33.92,34.0,33.85,33.98,56969.0,33.5747,33.6538,33.5054,33.634,56969.0
2019-05-09 13:50:00,33.97,33.99,33.9,33.93,33667.0,33.6242,33.6439,33.5549,33.5846,33667.0
2019-05-09 14:00:00,33.94,33.98,33.84,33.91,46532.0,33.5945,33.634,33.4955,33.5648,46532.0
2019-05-09 14:10:00,33.9,33.99,33.87,33.97,40258.0,33.5549,33.6439,33.5252,33.6242,40258.0
2019-05-09 14:20:00,33.97,34.02,33.9,33.95,35342.0,33.6242,33.6736,33.5549,33.6044,35342.0
2019-05-09 14:30:00,33.95,34.0,33.91,33.91,45831.0,33.6044,33.6538,33.5648,33.5648,45831.0
2019-05-09 14:40:00,33.92,33.98,33.89,33.89,37404.0,33.5747,33.634,33.545,33.545,37404.0
2019-05-09 14:50:00,33.89,33.95,33.77,33.78,50553.0,33.545,33.6044,33.4262,33.4361,50553.0
2019-05-09 15:00:00,33.78,33.79,33.69,33.71,82728.0,33.4361,33.446,33.347,33.3668,82728.0
2019-05-09 15:10:00,33.7,33.78,33.68,33.78,86834.0,33.3569,33.4361,33.3371,33.4361,86834.0
2019-05-09 15:20:00,33.79,33.81,33.72,33.75,104184.0,33.446,33.4658,33.3767,33.4064,104184.0
2019-05-09 15:30:00,33.75,33.95,33.72,33.93,135164.0,33.4064,33.6044,33.3767,33.5846,135164.0
2019-05-09 15:40:00,33.94,33.98,33.85,33.85,169337.0,33.5945,33.634,33.5054,33.5054,169337.0
2019-05-09 15:50:00,33.84,34.0,33.84,33.94,385605.0,33.4955,33.6538,33.4955,33.5945,385605.0
2019-05-10 09:30:00,33.72,33.98,33.59,33.63,118033.0,33.3767,33.634,33.248,33.2876,118033.0
2019-05-10 09:40:00,33.65,33.78,33.64,33.68,97413.0,33.3074,33.4361,33.2975,33.3371,97413.0
2019-05-10 09:50:00,33.67,33.76,33.54,33.66,145047.0,33.3272,33.4163,33.1985,33.3173,145047.0
2019-05-10 10:00:00,33.66,33.69,33.49,33.55,132117.0,33.3173,33.347,33.149,33.2084,132117.0
2019-05-10 10:10:00,33.56,33.57,33.45,33.49,239107.0,33.2183,33.2282,33.1094,33.149,239107.0
2019-05-10 10:20:00,33.5,33.5,33.31,33.35,108467.0,33.1589,33.1589,32.9709,33.0105,108467.0
2019-05-10 10:30:00,33.34,33.34,33.08,33.11,129844.0,33.0006,33.0006,32.7432,32.7729,129844.0
2019-05-10 10:40:00,33.1,33.17,32.94,33.11,182203.0,32.763,32.8323,32.6046,32.7729,182203.0
2019-05-10 10:50:00,33.12,33.19,33.07,33.08,66101.0,32.7828,32.8521,32.7333,32.7432,66101.0
2019-05-10 11:00:00,33.07,33.1,32.94,33.05,83468.0,32.7333,32.763,32.6046,32.7135,83468.0
2019-05-10 11:10:00,33.06,33.1,32.99,33.1,37188.0,32.7234,32.763,32.6541,32.763,37188.0
2019-05-10 11:20:00,33.11,33.24,33.11,33.14,49243.0,32.7729,32.9016,32.7729,32.8026,49243.0
2019-05-10 11:30:00,33.15,33.22,33.05,33.18,77801.0,32.8125,32.8818,32.7135,32.8422,77801.0
2019-05-10 11:40:00,33.17,33.17,33.02,33.05,67744.0,32.8323,32.8323,32.6838,32.7135,67744.0
2019-05-10 11:50:00,33.04,33.2,33.03,33.16,99169.0,32.7036,32.862,32.6937,32.8224,99169.0
2019-05-10 12:00:00,33.16,33.27,33.16,33.17,85620.0,32.8224,32.9313,32.8224,32.8323,85620.0
2019-05-10 12:10:00,33.16,33.4,33.13,33.36,95130.0,32.8224,33.06,32.7927,33.0204,95130.0
2019-05-10 12:20:00,33.36,33.48,33.31,33.46,107001.0,33.0204,33.1391,32.9709,33.1193,107001.0
2019-05-10 12:30:00,33.46,33.56,33.43,33.48,71470.0,33.1193,33.2183,33.0896,33.1391,71470.0
2019-05-10 12:40:00,33.48,33.52,33.41,33.42,39890.0,33.1391,33.1787,33.0699,33.0798,39890.0
2019-05-10 12:50:00,33.43,33.6,33.43,33.51,52415.0,33.0896,33.2579,33.0896,33.1688,52415.0
2019-05-10 13:00:00,33.51,33.68,33.5,33.59,68472.0,33.1688,33.3371,33.1589,33.248,68472.0
2019-05-10 13:10:00,33.59,33.7,33.56,33.68,51045.0,33.248,33.3569,33.2183,33.3371,51045.0
2019-05-10 13:20:00,33.68,33.78,33.68,33.75,86420.0,33.3371,33.4361,33.3371,33.4064,86420.0
2019-05-10 13:30:00,33.75,33.8,33.71,33.72,62205.0,33.4064,33.4559,33.3668,33.3767,62205.0
2019-05-10 13:40:00,33.71,33.86,33.7,33.83,75802.0,33.3668,33.5153,33.3569,33.4856,75802.0
2019-05-10 13:50:00,33.84,33.87,33.79,33.8,83028.0,33.4955,33.5252,33.446,33.4559,83028.0
2019-05-10 14:00:00,33.8,33.87,33.78,33.85,157527.0,33.4559,33.5252,33.4361,33.5054,157527.0
2019-05-10 14:10:00,33.86,33.87,33.65,33.66,62719.0,33.5153,33.5252,33.3074,33.3173,62719.0
2019-05-10 14:20:00,33.66,33.72,33.6,33.68,46753.0,33.3173,33.3767,33.2579,33.3371,46753.0
2019-05-10 14:30:00,33.68,33.73,33.64,33.73,37083.0,33.3371,33.3866,33.2975,33.3866,37083.0
2019-05-10 14:40:00,33.73,33.82,33.72,33.77,92578.0,33.3866,33.4757,33.3767,33.4262,92578.0
2019-05-10 14:50:00,33.78,33.86,33.77,33.77,46355.0,33.4361,33.5153,33.4262,33.4262,46355.0
2019-05-10 15:00:00,33.78,33.88,33.78,33.86,53740.0,33.4361,33.5351,33.4361,33.5153,53740.0
2019-05-10 15:10:00,33.86,34.05,33.82,34.02,158442.0,33.5153,33.7033,33.4757,33.6736,158442.0
2019-05-10 15:20:00,34.02,34.19,33.99,34.16,195749.0,33.6736,33.8419,33.6439,33.8122,195749.0
2019-05-10 15:30:00,34.17,34.19,33.99,34.01,143369.0,33.8221,33.8419,33.6439,33.6637,143369.0
2019-05-10 15:40:00,34.0,34.01,33.85,33.86,115270.0,33.6538,33.6637,33.5054,33.5153,115270.0
2019-05-10 15:50:00,33.86,34.0,33.85,34.0,346407.0,33.5153,33.6538,33.5054,33.6538,346407.0
2019-05-13 09:30:00,33.14,33.2,32.7,32.91,454657.0,32.8026,32.862,32.3671,32.5749,454657.0
2019-05-13 09:40:00,32.9,33.1,32.82,32.82,341140.0,32.565,32.763,32.4859,32.4859,341140.0
2019-05-13 09:50:00,32.82,32.82,32.51,32.61,220041.0,32.4859,32.4859,32.179,32.278,220041.0
2019-05-13 10:00:00,32.61,32.61,32.33,32.41,265057.0,32.278,32.278,32.0008,32.08,265057.0
2019-05-13 10:10:00,32.4,32.5,32.36,32.44,131464.0,32.0701,32.1691,32.0305,32.1097,131464.0
2019-05-13 10:20:00,32.45,32.5,32.28,32.34,136598.0,32.1196,32.1691,31.9514,32.0107,136598.0
2019-05-13 10:30:00,32.34,32.53,32.3,32.43,114006.0,32.0107,32.1988,31.9712,32.0998,114006.0
2019-05-13 10:40:00,32.44,32.56,32.38,32.4,195164.0,32.1097,32.2285,32.0503,32.0701,195164.0
2019-05-13 10:50:00,32.38,32.52,32.37,32.51,108857.0,32.0503,32.1889,32.0404,32.179,108857.0
2019-05-13 11:00:00,32.52,32.6,32.46,32.5,82329.0,32.1889,32.2681,32.1295,32.1691,82329.0
2019-05-13 11:10:00,32.51,32.51,32.29,32.35,127704.0,32.179,32.179,31.9613,32.0206,127704.0
2019-05-13 11:20:00,32.35,32.44,32.35,32.37,45127.0,32.0206,32.1097,32.0206,32.0404,45127.0
2019-05-13 11:30:00,32.37,32.49,32.37,32.4,90164.0,32.0404,32.1592,32.0404,32.0701,90164.0
2019-05-13 11:40:00,32.4,32.44,32.15,32.21,156197.0,32.0701,32.1097,31.8227,31.8821,156197.0
2019-05-13 11:50:00,32.2,32.34,32.16,32.29,120816.0,31.8722,32.0107,31.8326,31.9613,120816.0
2019-05-13 12:00:00,32.29,32.29,32.2,32.22,69305.0,31.9613,31.9613,31.8722,31.892,69305.0
2019-05-13 12:10:00,32.21,32.28,32.14,32.2,69321.0,31.8821,31.9514,31.8128,31.8722,69321.0
2019-05-13 12:20:00,32.2,32.23,32.08,32.14,67914.0,31.8722,31.9019,31.7534,31.8128,67914.0
2019-05-13 12:30:00,32.15,32.22,32.12,32.16,52110.0,31.8227,31.892,31.793,31.8326,52110.0
2019-05-13 12:40:00,32.16,32.21,32.11,32.16,45632.0,31.8326,31.8821,31.7831,31.8326,45632.0
2019-05-13 12:50:00,32.16,32.16,32.0,32.02,90242.0,31.8326,31.8326,31.6742,31.694,90242.0
2019-05-13 13:00:00,32.02,32.08,31.98,32.03,94284.0,31.694,31.7534,31.6544,31.7039,94284.0
2019-05-13 13:10:00,32.02,32.13,32.0,32.02,80010.0,31.694,31.8029,31.6742,31.694,80010.0
2019-05-13 13:20:00,32.03,32.14,32.02,32.12,73721.0,31.7039,31.8128,31.694,31.793,73721.0
2019-05-13 13:30:00,32.11,32.28,32.1,32.23,84801.0,31.7831,31.9514,31.7732,31.9019,84801.0
2019-05-13 13:40:00,32.24,32.28,32.16,32.23,87261.0,31.9118,31.9514,31.8326,31.9019,87261.0
2019-05-13 13:50:00,32.24,32.3,32.23,32.28,58828.0,31.9118,31.9712,31.9019,31.9514,58828.0
2019-05-13 14:00:00,32.28,32.38,32.24,32.27,94652.0,31.9514,32.0503,31.9118,31.9415,94652.0
2019-05-13 14:10:00,32.27,32.27,32.15,32.17,63771.0,31.9415,31.9415,31.8227,31.8425,63771.0
2019-05-13 14:20:00,32.17,32.42,32.17,32.38,113448.0,31.8425,32.0899,31.8425,32.0503,113448.0
2019-05-13 14:30:00,32.38,32.45,32.36,32.42,104604.0,32.0503,32.1196,32.0305,32.0899,104604.0
2019-05-13 14:40:00,32.42,32.48,32.32,32.48,77935.0,32.0899,32.1493,31.991,32.1493,77935.0
2019-05-13 14:50:00,32.48,32.52,32.41,32.41,70969.0,32.1493,32.1889,32.08,32.08,70969.0
2019-05-13 15:00:00,32.41,32.47,32.26,32.33,291973.0,32.08,32.1394,31.9316,32.0008,291973.0
2019-05-13 15:10:00,32.34,32.38,32.19,32.21,85654.0,32.0107,32.0503,31.8623,31.8821,85654.0
2019-05-13 15:20:00,32.21,32.23,32.14,32.16,110083.0,31.8821,31.9019,31.8128,31.8326,110083.0
2019-05-13 15:30:00,32.16,32.22,32.12,32.15,177782.0,31.8326,31.892,31.793,31.8227,177782.0
2019-05-13 15:40:00,32.15,32.19,32.06,32.15,297231.0,31.8227,31.8623,31.7336,31.8227,297231.0
2019-05-13 15:50:00,32.14,32.16,32.06,32.14,789075.0,31.8128,31.8326,31.7336,31.8128,789075.0
2019-05-14 09:30:00,32.21,32.42,32.14,32.15,181436.0,31.8821,32.0899,31.8128,31.8227,181436.0
2019-05-14 09:40:00,32.15,32.26,32.07,32.1,130923.0,31.8227,31.9316,31.7435,31.7732,130923.0
2019-05-14 09:50:00,32.11,32.26,32.07,32.22,74284.0,31.7831,31.9316,31.7435,31.892,74284.0
2019-05-14 10:00:00,32.25,32.31,32.13,32.2,73317.0,31.9217,31.9811,31.8029,31.8722,73317.0
2019-05-14 10:10:00,32.21,32.22,32.11,32.11,77362.0,31.8821,31.892,31.7831,31.7831,77362.0
2019-05-14 10:20:00,32.13,32.22,32.11,32.12,90011.0,31.8029,31.892,31.7831,31.793,90011.0
2019-05-14 10:30:00,32.12,32.14,32.01,32.11,91519.0,31.793,31.8128,31.6841,31.7831,91519.0
2019-05-14 10:40:00,32.11,32.21,32.08,32.15,84257.0,31.7831,31.8821,31.7534,31.8227,84257.0
2019-05-14 10:50:00,32.15,32.16,32.09,32.15,33450.0,31.8227,31.8326,31.7633,31.8227,33450.0
2019-05-14 11:00:00,32.15,32.3,32.1,32.25,74972.0,31.8227,31.9712,31.7732,31.9217,74972.0
2019-05-14 11:10:00,32.24,32.41,32.24,32.4,356626.0,31.9118,32.08,31.9118,32.0701,356626.0
2019-05-14 11:20:00,32.41,32.56,32.38,32.48,105293.0,32.08,32.2285,32.0503,32.1493,105293.0
2019-05-14 11:30:00,32.47,32.57,32.47,32.54,57709.0,32.1394,32.2384,32.1394,32.2087,57709.0
2019-05-14 11:40:00,32.54,32.55,32.47,32.54,64335.0,32.2087,32.2186,32.1394,32.2087,64335.0
2019-05-14 11:50:00,32.55,32.57,32.49,32.52,60217.0,32.2186,32.2384,32.1592,32.1889,60217.0
2019-05-14 12:00:00,32.52,32.6,32.52,32.55,73225.0,32.1889,32.2681,32.1889,32.2186,73225.0
2019-05-14 12:10:00,32.54,32.59,32.44,32.45,65208.0,32.2087,32.2582,32.1097,32.1196,65208.0
2019-05-14 12:20:00,32.45,32.49,32.38,32.39,65817.0,32.1196,32.1592,32.0503,32.0602,65817.0
2019-05-14 12:30:00,32.39,32.51,32.35,32.5,58791.0,32.0602,32.179,32.0206,32.1691,58791.0
2019-05-14 12:40:00,32.5,32.52,32.43,32.5,51112.0,32.1691,32.1889,32.0998,32.1691,51112.0
2019-05-14 12:50:00,32.48,32.5,32.42,32.44,66203.0,32.1493,32.1691,32.0899,32.1097,66203.0
2019-05-14 13:00:00,32.45,32.46,32.39,32.45,227574.0,32.1196,32.1295,32.0602,32.1196,227574.0
2019-05-14 13:10:00,32.44,32.46,32.4,32.43,204115.0,32.1097,32.1295,32.0701,32.0998,204115.0
2019-05-14 13:20:00,32.44,32.5,32.4,32.48,80224.0,32.1097,32.1691,32.0701,32.1493,80224.0
2019-05-14 13:30:00,32.48,32.58,32.48,32.58,148106.0,32.1493,32.2483,32.1493,32.2483,148106.0
2019-05-14 13:40:00,32.58,32.64,32.54,32.62,100104.0,32.2483,32.3077,32.2087,32.2879,100104.0
2019-05-14 13:50:00,32.63,32.65,32.58,32.61,55034.0,32.2978,32.3176,32.2483,32.278,55034.0
2019-05-14 14:00:00,32.62,32.64,32.55,32.63,90795.0,32.2879,32.3077,32.2186,32.2978,90795.0
2019-05-14 14:10:00,32.63,32.64,32.59,32.59,42767.0,32.2978,32.3077,32.2582,32.2582,42767.0
2019-05-14 14:20:00,32.59,32.62,32.56,32.59,50295.0,32.2582,32.2879,32.2285,32.2582,50295.0
2019-05-14 14:30:00,32.59,32.6,32.54,32.56,55491.0,32.2582,32.2681,32.2087,32.2285,55491.0
2019-05-14 14:40:00,32.56,32.58,32.45,32.45,173181.0,32.2285,32.2483,32.1196,32.1196,173181.0
2019-05-14 14:50:00,32.46,32.47,32.41,32.43,77138.0,32.1295,32.1394,32.08,32.0998,77138.0
2019-05-14 15:00:00,32.42,32.5,32.41,32.5,66665.0,32.0899,32.1691,32.08,32.1691,66665.0
2019-05-14 15:10:00,32.49,32.49,32.41,32.48,85618.0,32.1592,32.1592,32.08,32.1493,85618.0
2019-05-14 15:20:00,32.48,32.49,32.42,32.43,71732.0,32.1493,32.1592,32.0899,32.0998,71732.0
2019-05-14 15:30:00,32.42,32.43,32.33,32.38,117447.0,32.0899,32.0998,32.0008,32.0503,117447.0
2019-05-14 15:40:00,32.38,32.42,32.31,32.42,153669.0,32.0503,32.0899,31.9811,32.0899,153669.0
2019-05-14 15:50:00,32.41,32.41,32.3,32.33,538827.0,32.08,32.08,31.9712,32.0008,538827.0
2019-05-15 09:30:00,32.03,32.04,31.78,31.88,252352.0,31.7039,31.7138,31.4564,31.5554,252352.0
2019-05-15 09:40:00,31.86,31.88,31.66,31.75,189890.0,31.5356,31.5554,31.3377,31.4268,189890.0
2019-05-15 09:50:00,31.75,31.96,31.7,31.86,111626.0,31.4268,31.6346,31.3773,31.5356,111626.0
2019-05-15 10:00:00,31.86,31.92,31.55,31.73,226557.0,31.5356,31.595,31.2288,31.407,226557.0
2019-05-15 10:10:00,31.73,31.98,31.61,31.9,341669.0,31.407,31.6544,31.2882,31.5752,341669.0
2019-05-15 10:20:00,31.9,32.06,31.82,32.04,112281.0,31.5752,31.7336,31.496,31.7138,112281.0
2019-05-15 10:30:00,32.04,32.12,31.98,32.04,149053.0,31.7138,31.793,31.6544,31.7138,149053.0
2019-05-15 10:40:00,32.04,32.17,32.04,32.17,66219.0,31.7138,31.8425,31.7138,31.8425,66219.0
2019-05-15 10:50:00,32.16,32.24,32.12,32.18,53752.0,31.8326,31.9118,31.793,31.8524,53752.0
2019-05-15 11:00:00,32.19,32.22,32.09,32.2,61346.0,31.8623,31.892,31.7633,31.8722,61346.0
2019-05-15 11:10:00,32.19,32.23,32.11,32.19,44273.0,31.8623,31.9019,31.7831,31.8623,44273.0
2019-05-15 11:20:00,32.18,32.29,32.13,32.23,80683.0,31.8524,31.9613,31.8029,31.9019,80683.0
2019-05-15 11:30:00,32.24,32.25,32.15,32.22,65598.0,31.9118,31.9217,31.8227,31.892,65598.0
2019-05-15 11:40:00,32.23,32.27,32.18,32.25,84444.0,31.9019,31.9415,31.8524,31.9217,84444.0
2019-05-15 11:50:00,32.26,32.36,32.24,32.3,92383.0,31.9316,32.0305,31.9118,31.9712,92383.0
2019-05-15 12:00:00,32.3,32.42,32.3,32.33,73063.0,31.9712,32.0899,31.9712,32.0008,73063.0
2019-05-15 12:10:00,32.33,32.33,32.26,32.27,66182.0,32.0008,32.0008,31.9316,31.9415,66182.0
2019-05-15 12:20:00,32.27,32.27,32.16,32.19,65675.0,31.9415,31.9415,31.8326,31.8623,65675.0
2019-05-15 12:30:00,32.19,32.22,32.13,32.19,56839.0,31.8623,31.892,31.8029,31.8623,56839.0
2019-05-15 12:40:00,32.18,32.24,32.17,32.24,89053.0,31.8524,31.9118,31.8425,31.9118,89053.0
2019-05-15 12:50:00,32.24,32.24,32.15,32.21,63050.0,31.9118,31.9118,31.8227,31.8821,63050.0
2019-05-15 13:00:00,32.22,32.24,32.14,32.15,80736.0,31.892,31.9118,31.8128,31.8227,80736.0
2019-05-15 13:10:00,32.16,32.18,32.09,32.16,47669.0,31.8326,31.8524,31.7633,31.8326,47669.0
2019-05-15 13:20:00,32.16,32.16,32.08,32.09,51657.0,31.8326,31.8326,31.7534,31.7633,51657.0
2019-05-15 13:30:00,32.09,32.17,32.07,32.16,82539.0,31.7633,31.8425,31.7435,31.8326,82539.0
2019-05-15 13:40:00,32.16,32.2,32.11,32.19,38419.0,31.8326,31.8722,31.7831,31.8623,38419.0
2019-05-15 13:50:00,32.19,32.22,32.16,32.2,33492.0,31.8623,31.892,31.8326,31.8722,33492.0
2019-05-15 14:00:00,32.21,32.26,32.2,32.23,44915.0,31.8821,31.9316,31.8722,31.9019,44915.0
2019-05-15 14:10:00,32.23,32.28,32.22,32.22,30727.0,31.9019,31.9514,31.892,31.892,30727.0
2019-05-15 14:20:00,32.23,32.28,32.22,32.25,39294.0,31.9019,31.9514,31.892,31.9217,39294.0
2019-05-15 14:30:00,32.25,32.26,32.2,32.25,49295.0,31.9217,31.9316,31.8722,31.9217,49295.0
2019-05-15 14:40:00,32.25,32.28,32.23,32.25,43002.0,31.9217,31.9514,31.9019,31.9217,43002.0
2019-05-15 14:50:00,32.24,32.25,32.17,32.2,61697.0,31.9118,31.9217,31.8425,31.8722,61697.0
2019-05-15 15:00:00,32.2,32.23,32.16,32.2,49566.0,31.8722,31.9019,31.8326,31.8722,49566.0
2019-05-15 15:10:00,32.2,32.25,32.2,32.24,48991.0,31.8722,31.9217,31.8722,31.9118,48991.0
2019-05-15 15:20:00,32.24,32.28,32.22,32.26,86188.0,31.9118,31.9514,31.892,31.9316,86188.0
2019-05-15 15:30:00,32.26,32.28,32.22,32.26,109790.0,31.9316,31.9514,31.892,31.9316,109790.0
2019-05-15 15:40:00,32.26,32.27,32.19,32.2,98604.0,31.9316,31.9415,31.8623,31.8722,98604.0
2019-05-15 15:50:00,32.2,32.24,32.13,32.16,308819.0,31.8722,31.9118,31.8029,31.8326,308819.0
2019-05-16 09:30:00,32.17,32.22,32.02,32.15,119987.0,31.8425,31.892,31.694,31.8227,119987.0
2019-05-16 09:40:00,32.15,32.25,32.11,32.15,123685.0,31.8227,31.9217,31.7831,31.8227,123685.0
2019-05-16 09:50:00,32.15,32.32,32.07,32.29,136814.0,31.8227,31.991,31.7435,31.9613,136814.0
2019-05-16 10:00:00,32.31,32.33,32.17,32.27,101300.0,31.9811,32.0008,31.8425,31.9415,101300.0
2019-05-16 10:10:00,32.27,32.38,32.19,32.38,183942.0,31.9415,32.0503,31.8623,32.0503,183942.0
2019-05-16 10:20:00,32.37,32.45,32.37,32.43,101263.0,32.0404,32.1196,32.0404,32.0998,101263.0
2019-05-16 10:30:00,32.44,32.5,32.4,32.45,69768.0,32.1097,32.1691,32.0701,32.1196,69768.0
2019-05-16 10:40:00,32.46,32.57,32.43,32.52,76146.0,32.1295,32.2384,32.0998,32.1889,76146.0
2019-05-16 10:50:00,32.52,32.53,32.46,32.48,52104.0,32.1889,32.1988,32.1295,32.1493,52104.0
2019-05-16 11:00:00,32.48,32.5,32.37,32.37,62975.0,32.1493,32.1691,32.0404,32.0404,62975.0
2019-05-16 11:10:00,32.36,32.47,32.36,32.47,68911.0,32.0305,32.1394,32.0305,32.1394,68911.0
2019-05-16 11:20:00,32.47,32.6,32.46,32.59,95065.0,32.1394,32.2681,32.1295,32.2582,95065.0
2019-05-16 11:30:00,32.6,32.69,32.57,32.59,98718.0,32.2681,32.3572,32.2384,32.2582,98718.0
2019-05-16 11:40:00,32.6,32.66,32.59,32.65,73640.0,32.2681,32.3275,32.2582,32.3176,73640.0
2019-05-16 11:50:00,32.66,32.73,32.63,32.73,126891.0,32.3275,32.3968,32.2978,32.3968,126891.0
2019-05-16 12:00:00,32.73,32.77,32.69,32.76,114835.0,32.3968,32.4364,32.3572,32.4265,114835.0
2019-05-16 12:10:00,32.76,32.88,32.74,32.86,76770.0,32.4265,32.5452,32.4067,32.5255,76770.0
2019-05-16 12:20:00,32.85,32.9,32.82,32.88,65156.0,32.5156,32.565,32.4859,32.5452,65156.0
2019-05-16 12:30:00,32.88,32.9,32.82,32.84,40018.0,32.5452,32.565,32.4859,32.5057,40018.0
2019-05-16 12:40:00,32.85,32.85,32.79,32.8,60504.0,32.5156,32.5156,32.4562,32.4661,60504.0
2019-05-16 12:50:00,32.8,32.82,32.74,32.77,33757.0,32.4661,32.4859,32.4067,32.4364,33757.0
2019-05-16 13:00:00,32.78,32.79,32.66,32.68,54484.0,32.4463,32.4562,32.3275,32.3473,54484.0
2019-05-16 13:10:00,32.68,32.73,32.67,32.7,35108.0,32.3473,32.3968,32.3374,32.3671,35108.0
2019-05-16 13:20:00,32.7,32.71,32.66,32.66,32765.0,32.3671,32.377,32.3275,32.3275,32765.0
2019-05-16 13:30:00,32.66,32.68,32.55,32.57,101241.0,32.3275,32.3473,32.2186,32.2384,101241.0
2019-05-16 13:40:00,32.56,32.56,32.42,32.44,93548.0,32.2285,32.2285,32.0899,32.1097,93548.0
2019-05-16 13:50:00,32.44,32.51,32.42,32.48,68093.0,32.1097,32.179,32.0899,32.1493,68093.0
2019-05-16 14:00:00,32.47,32.54,32.43,32.46,102241.0,32.1394,32.2087,32.0998,32.1295,102241.0
2019-05-16 14:10:00,32.45,32.51,32.39,32.5,112086.0,32.1196,32.179,32.0602,32.1691,112086.0
2019-05-16 14:20:00,32.49,32.52,32.46,32.5,47832.0,32.1592,32.1889,32.1295,32.1691,47832.0
2019-05-16 14:30:00,32.5,32.51,32.43,32.51,43663.0,32.1691,32.179,32.0998,32.179,43663.0
2019-05-16 14:40:00,32.52,32.52,32.45,32.46,42544.0,32.1889,32.1889,32.1196,32.1295,42544.0
2019-05-16 14:50:00,32.45,32.46,32.35,32.38,62700.0,32.1196,32.1295,32.0206,32.0503,62700.0
2019-05-16 15:00:00,32.38,32.38,32.26,32.27,90759.0,32.0503,32.0503,31.9316,31.9415,90759.0
2019-05-16 15:10:00,32.27,32.33,32.26,32.3,88772.0,31.9415,32.0008,31.9316,31.9712,88772.0
2019-05-16 15:20:00,32.31,32.4,32.3,32.37,118897.0,31.9811,32.0701,31.9712,32.0404,118897.0
2019-05-16 15:30:00,32.36,32.37,32.26,32.29,90409.0,32.0305,32.0404,31.9316,31.9613,90409.0
2019-05-16 15:40:00,32.29,32.3,32.19,32.25,129833.0,31.9613,31.9712,31.8623,31.9217,129833.0
2019-05-16 15:50:00,32.25,32.32,32.22,32.32,413822.0,31.9217,31.991,31.892,31.991,413822.0
2019-05-17 09:30:00,32.07,32.08,31.81,32.02,264022.0,31.7435,31.7534,31.4861,31.694,264022.0
2019-05-17 09:40:00,32.02,32.13,31.94,31.95,99551.0,31.694,31.8029,31.6148,31.6247,99551.0
2019-05-17 09:50:00,31.94,32.01,31.81,31.99,232017.0,31.6148,31.6841,31.4861,31.6643,232017.0
2019-05-17 10:00:00,32.0,32.06,31.85,31.88,114673.0,31.6742,31.7336,31.5257,31.5554,114673.0
2019-05-17 10:10:00,31.88,31.95,31.8,31.93,114956.0,31.5554,31.6247,31.4762,31.6049,114956.0
2019-05-17 10:20:00,31.92,32.05,31.91,32.0,131677.0,31.595,31.7237,31.5851,31.6742,131677.0
2019-05-17 10:30:00,32.0,32.11,32.0,32.05,94678.0,31.6742,31.7831,31.6742,31.7237,94678.0
2019-05-17 10:40:00,32.05,32.17,32.02,32.15,105240.0,31.7237,31.8425,31.694,31.8227,105240.0
2019-05-17 10:50:00,32.15,32.25,32.14,32.18,98603.0,31.8227,31.9217,31.8128,31.8524,98603.0
2019-05-17 11:00:00,32.19,32.36,32.19,32.28,109597.0,31.8623,32.0305,31.8623,31.9514,109597.0
2019-05-17 11:10:00,32.28,32.34,32.25,32.27,51003.0,31.9514,32.0107,31.9217,31.9415,51003.0
2019-05-17 11:20:00,32.27,32.3,32.2,32.22,59193.0,31.9415,31.9712,31.8722,31.892,59193.0
2019-05-17 11:30:00,32.22,32.24,32.08,32.08,77191.0,31.892,31.9118,31.7534,31.7534,77191.0
2019-05-17 11:40:00,32.08,32.08,32.0,32.03,88060.0,31.7534,31.7534,31.6742,31.7039,88060.0
2019-05-17 11:50:00,32.03,32.09,32.0,32.02,73740.0,31.7039,31.7633,31.6742,31.694,73740.0
2019-05-17 12:00:00,32.02,32.08,31.99,32.03,60367.0,31.694,31.7534,31.6643,31.7039,60367.0
2019-05-17 12:10:00,32.03,32.04,31.97,32.03,25749.0,31.7039,31.7138,31.6445,31.7039,25749.0
2019-05-17 12:20:00,32.02,32.06,32.01,32.02,28980.0,31.694,31.7336,31.6841,31.694,28980.0
2019-05-17 12:30:00,32.01,32.02,31.97,32.0,55624.0,31.6841,31.694,31.6445,31.6742,55624.0
2019-05-17 12:40:00,31.99,32.09,31.97,32.07,89369.0,31.6643,31.7633,31.6445,31.7435,89369.0
2019-05-17 12:50:00,32.07,32.07,32.01,32.05,120003.0,31.7435,31.7435,31.6841,31.7237,120003.0
2019-05-17 13:00:00,32.05,32.08,32.02,32.08,79127.0,31.7237,31.7534,31.694,31.7534,79127.0
2019-05-17 13:10:00,32.08,32.16,32.07,32.13,44408.0,31.7534,31.8326,31.7435,31.8029,44408.0
2019-05-17 13:20:00,32.13,32.19,32.1,32.11,85367.0,31.8029,31.8623,31.7732,31.7831,85367.0
2019-05-17 13:30:00,32.11,32.12,32.05,32.08,55402.0,31.7831,31.793,31.7237,31.7534,55402.0
2019-05-17 13:40:00,32.09,32.09,32.01,32.05,52492.0,31.7633,31.7633,31.6841,31.7237,52492.0
2019-05-17 13:50:00,32.05,32.08,32.02,32.08,46541.0,31.7237,31.7534,31.694,31.7534,46541.0
2019-05-17 14:00:00,32.07,32.1,32.0,32.02,54340.0,31.7435,31.7732,31.6742,31.694,54340.0
2019-05-17 14:10:00,32.03,32.05,31.99,32.01,45491.0,31.7039,31.7237,31.6643,31.6841,45491.0
2019-05-17 14:20:00,32.0,32.0,31.95,31.96,37154.0,31.6742,31.6742,31.6247,31.6346,37154.0
2019-05-17 14:30:00,31.96,31.96,31.9,31.91,63605.0,31.6346,31.6346,31.5752,31.5851,63605.0
2019-05-17 14:40:00,31.92,31.97,31.89,31.96,59303.0,31.595,31.6445,31.5653,31.6346,59303.0
2019-05-17 14:50:00,31.96,31.99,31.94,31.95,28697.0,31.6346,31.6643,31.6148,31.6247,28697.0
2019-05-17 15:00:00,31.94,31.95,31.79,31.79,104471.0,31.6148,31.6247,31.4663,31.4663,104471.0
2019-05-17 15:10:00,31.8,31.81,31.69,31.7,190488.0,31.4762,31.4861,31.3674,31.3773,190488.0
2019-05-17 15:20:00,31.7,31.85,31.7,31.83,149794.0,31.3773,31.5257,31.3773,31.5059,149794.0
2019-05-17 15:30:00,31.83,31.84,31.75,31.75,86939.0,31.5059,31.5158,31.4268,31.4268,86939.0
2019-05-17 15:40:00,31.75,31.8,31.7,31.75,174089.0,31.4268,31.4762,31.3773,31.4268,174089.0
2019-05-17 15:50:00,31.74,31.8,31.69,31.75,475341.0,31.4169,31.4762,31.3674,31.4268,475341.0
2019-05-20 09:30:00,30.65,31.22,30.54,30.54,620072.0,30.338,30.9021,30.2291,30.2291,620072.0
2019-05-20 09:40:00,30.54,30.67,30.38,30.44,553827.0,30.2291,30.3577,30.0707,30.1301,553827.0
2019-05-20 09:50:00,30.45,30.55,30.22,30.53,704925.0,30.14,30.239,29.9123,30.2192,704925.0
2019-05-20 10:00:00,30.52,30.54,30.31,30.48,275202.0,30.2093,30.2291,30.0014,30.1697,275202.0
2019-05-20 10:10:00,30.48,30.75,30.42,30.68,281718.0,30.1697,30.4369,30.1103,30.3676,281718.0
2019-05-20 10:20:00,30.68,30.77,30.67,30.71,233586.0,30.3676,30.4567,30.3577,30.3973,233586.0
2019-05-20 10:30:00,30.71,30.94,30.7,30.94,186702.0,30.3973,30.625,30.3874,30.625,186702.0
2019-05-20 10:40:00,30.93,30.96,30.77,30.77,248274.0,30.6151,30.6448,30.4567,30.4567,248274.0
2019-05-20 10:50:00,30.77,30.81,30.65,30.78,199117.0,30.4567,30.4963,30.338,30.4666,199117.0
2019-05-20 11:00:00,30.78,30.81,30.68,30.73,164883.0,30.4666,30.4963,30.3676,30.4171,164883.0
2019-05-20 11:10:00,30.72,30.86,30.72,30.73,91926.0,30.4072,30.5458,30.4072,30.4171,91926.0
2019-05-20 11:20:00,30.72,30.84,30.68,30.84,85440.0,30.4072,30.526,30.3676,30.526,85440.0
2019-05-20 11:30:00,30.84,30.95,30.83,30.89,120712.0,30.526,30.6349,30.5161,30.5755,120712.0
2019-05-20 11:40:00,30.89,31.01,30.86,30.98,94360.0,30.5755,30.6943,30.5458,30.6646,94360.0
2019-05-20 11:50:00,30.98,31.05,30.97,31.03,68064.0,30.6646,30.7339,30.6547,30.7141,68064.0
2019-05-20 12:00:00,31.03,31.1,31.0,31.02,59451.0,30.7141,30.7834,30.6844,30.7042,59451.0
2019-05-20 12:10:00,31.03,31.09,31.01,31.05,56430.0,30.7141,30.7735,30.6943,30.7339,56430.0
2019-05-20 12:20:00,31.04,31.06,31.0,31.01,37264.0,30.724,30.7438,30.6844,30.6943,37264.0
2019-05-20 12:30:00,31.01,31.15,30.96,31.14,71861.0,30.6943,30.8329,30.6448,30.823,71861.0
2019-05-20 12:40:00,31.13,31.2,31.07,31.07,81618.0,30.8131,30.8824,30.7537,30.7537,81618.0
2019-05-20 12:50:00,31.07,31.1,30.99,31.02,48388.0,30.7537,30.7834,30.6745,30.7042,48388.0
2019-05-20 13:00:00,31.01,31.02,30.93,30.95,40562.0,30.6943,30.7042,30.6151,30.6349,40562.0
2019-05-20 13:10:00,30.95,30.97,30.89,30.91,67305.0,30.6349,30.6547,30.5755,30.5953,67305.0
2019-05-20 13:20:00,30.92,30.95,30.87,30.94,50406.0,30.6052,30.6349,30.5557,30.625,50406.0
2019-05-20 13:30:00,30.93,31.06,30.93,31.03,63456.0,30.6151,30.7438,30.6151,30.7141,63456.0
2019-05-20 13:40:00,31.02,31.03,30.97,30.99,49073.0,30.7042,30.7141,30.6547,30.6745,49073.0
2019-05-20 13:50:00,31.0,31.05,30.97,31.04,58458.0,30.6844,30.7339,30.6547,30.724,58458.0
2019-05-20 14:00:00,31.03,31.04,30.93,30.95,57256.0,30.7141,30.724,30.6151,30.6349,57256.0
2019-05-20 14:10:00,30.95,31.0,30.92,30.94,49188.0,30.6349,30.6844,30.6052,30.625,49188.0
2019-05-20 14:20:00,30.94,30.96,30.91,30.92,70506.0,30.625,30.6448,30.5953,30.6052,70506.0
2019-05-20 14:30:00,30.92,30.96,30.83,30.83,97069.0,30.6052,30.6448,30.5161,30.5161,97069.0
2019-05-20 14:40:00,30.83,30.89,30.81,30.84,75580.0,30.5161,30.5755,30.4963,30.526,75580.0
2019-05-20 14:50:00,30.83,30.9,30.81,30.86,60907.0,30.5161,30.5854,30.4963,30.5458,60907.0
2019-05-20 15:00:00,30.87,30.88,30.82,30.83,59979.0,30.5557,30.5656,30.5062,30.5161,59979.0
2019-05-20 15:10:00,30.83,30.89,30.78,30.89,193858.0,30.5161,30.5755,30.4666,30.5755,193858.0
2019-05-20 15:20:00,30.88,30.93,30.83,30.91,83078.0,30.5656,30.6151,30.5161,30.5953,83078.0
2019-05-20 15:30:00,30.91,30.99,30.86,30.94,116525.0,30.5953,30.6745,30.5458,30.625,116525.0
2019-05-20 15:40:00,30.95,30.98,30.9,30.92,203386.0,30.6349,30.6646,30.5854,30.6052,203386.0
2019-05-20 15:50:00,30.93,31.0,30.92,30.96,478791.0,30.6151,30.6844,30.6052,30.6448,478791.0
2019-05-21 09:30:00,31.2,31.42,31.13,31.38,250032.0,30.8824,31.1001,30.8131,31.0605,250032.0
2019-05-21 09:40:00,31.37,31.5,31.32,31.41,133624.0,31.0506,31.1793,31.0011,31.0902,133624.0
2019-05-21 09:50:00,31.41,31.43,31.33,31.42,109657.0,31.0902,31.11,31.011,31.1001,109657.0
2019-05-21 10:00:00,31.41,31.56,31.41,31.52,145551.0,31.0902,31.2387,31.0902,31.1991,145551.0
2019-05-21 10:10:00,31.53,31.64,31.44,31.56,120524.0,31.209,31.3179,31.1199,31.2387,120524.0
2019-05-21 10:20:00,31.58,31.6,31.5,31.58,68033.0,31.2585,31.2783,31.1793,31.2585,68033.0
2019-05-21 10:30:00,31.57,31.57,31.46,31.53,58223.0,31.2486,31.2486,31.1397,31.209,58223.0
2019-05-21 10:40:00,31.53,31.55,31.48,31.51,44321.0,31.209,31.2288,31.1595,31.1892,44321.0
2019-05-21 10:50:00,31.51,31.58,31.48,31.52,59354.0,31.1892,31.2585,31.1595,31.1991,59354.0
2019-05-21 11:00:00,31.52,31.56,31.5,31.53,76116.0,31.1991,31.2387,31.1793,31.209,76116.0
2019-05-21 11:10:00,31.52,31.54,31.47,31.54,95653.0,31.1991,31.2189,31.1496,31.2189,95653.0
2019-05-21 11:20:00,31.54,31.57,31.48,31.52,100422.0,31.2189,31.2486,31.1595,31.1991,100422.0
2019-05-21 11:30:00,31.52,31.58,31.51,31.54,65577.0,31.1991,31.2585,31.1892,31.2189,65577.0
2019-05-21 11:40:00,31.54,31.56,31.52,31.53,56514.0,31.2189,31.2387,31.1991,31.209,56514.0
2019-05-21 11:50:00,31.53,31.53,31.38,31.39,132718.0,31.209,31.209,31.0605,31.0704,132718.0
2019-05-21 12:00:00,31.4,31.48,31.39,31.47,47975.0,31.0803,31.1595,31.0704,31.1496,47975.0
2019-05-21 12:10:00,31.47,31.5,31.43,31.43,44679.0,31.1496,31.1793,31.11,31.11,44679.0
2019-05-21 12:20:00,31.43,31.46,31.38,31.45,61967.0,31.11,31.1397,31.0605,31.1298,61967.0
2019-05-21 12:30:00,31.46,31.46,31.41,31.42,35162.0,31.1397,31.1397,31.0902,31.1001,35162.0
2019-05-21 12:40:00,31.43,31.49,31.38,31.47,137684.0,31.11,31.1694,31.0605,31.1496,137684.0
2019-05-21 12:50:00,31.48,31.5,31.45,31.5,24948.0,31.1595,31.1793,31.1298,31.1793,24948.0
2019-05-21 13:00:00,31.5,31.5,31.46,31.47,23514.0,31.1793,31.1793,31.1397,31.1496,23514.0
2019-05-21 13:10:00,31.46,31.49,31.4,31.41,50000.0,31.1397,31.1694,31.0803,31.0902,50000.0
2019-05-21 13:20:00,31.4,31.43,31.4,31.43,48858.0,31.0803,31.11,31.0803,31.11,48858.0
2019-05-21 13:30:00,31.42,31.46,31.41,31.44,47924.0,31.1001,31.1397,31.0902,31.1199,47924.0
2019-05-21 13:40:00,31.44,31.49,31.42,31.46,44973.0,31.1199,31.1694,31.1001,31.1397,44973.0
2019-05-21 13:50:00,31.46,31.47,31.44,31.46,23399.0,31.1397,31.1496,31.1199,31.1397,23399.0
2019-05-21 14:00:00,31.45,31.47,31.41,31.42,74829.0,31.1298,31.1496,31.0902,31.1001,74829.0
2019-05-21 14:10:00,31.43,31.45,31.4,31.44,63185.0,31.11,31.1298,31.0803,31.1199,63185.0
2019-05-21 14:20:00,31.44,31.48,31.41,31.48,54412.0,31.1199,31.1595,31.0902,31.1595,54412.0
2019-05-21 14:30:00,31.48,31.49,31.43,31.47,47133.0,31.1595,31.1694,31.11,31.1496,47133.0
2019-05-21 14:40:00,31.48,31.48,31.41,31.42,63412.0,31.1595,31.1595,31.0902,31.1001,63412.0
2019-05-21 14:50:00,31.42,31.44,31.31,31.36,149255.0,31.1001,31.1199,30.9912,31.0407,149255.0
2019-05-21 15:00:00,31.35,31.4,31.3,31.33,200025.0,31.0308,31.0803,30.9813,31.011,200025.0
2019-05-21 15:10:00,31.33,31.35,31.28,31.31,95882.0,31.011,31.0308,30.9615,30.9912,95882.0
2019-05-21 15:20:00,31.32,31.36,31.29,31.35,86857.0,31.0011,31.0407,30.9714,31.0308,86857.0
2019-05-21 15:30:00,31.34,31.4,31.33,31.37,101465.0,31.0209,31.0803,31.011,31.0506,101465.0
2019-05-21 15:40:00,31.37,31.37,31.31,31.31,196696.0,31.0506,31.0506,30.9912,30.9912,196696.0
2019-05-21 15:50:00,31.31,31.32,31.24,31.3,746045.0,30.9912,31.0011,30.9219,30.9813,746045.0
2019-05-22 09:30:00,31.23,31.23,30.72,30.75,330051.0,30.912,30.912,30.4072,30.4369,330051.0
2019-05-22 09:40:00,30.75,30.81,30.47,30.52,316027.0,30.4369,30.4963,30.1598,30.2093,316027.0
2019-05-22 09:50:00,30.51,30.69,30.43,30.61,359083.0,30.1994,30.3775,30.1202,30.2984,359083.0
2019-05-22 10:00:00,30.61,30.61,30.51,30.53,222592.0,30.2984,30.2984,30.1994,30.2192,222592.0
2019-05-22 10:10:00,30.53,30.7,30.4,30.45,476478.0,30.2192,30.3874,30.0905,30.14,476478.0
2019-05-22 10:20:00,30.45,30.55,30.39,30.44,224502.0,30.14,30.239,30.0806,30.1301,224502.0
2019-05-22 10:30:00,30.44,30.48,30.27,30.36,270029.0,30.1301,30.1697,29.9618,30.0509,270029.0
2019-05-22 10:40:00,30.35,30.36,30.22,30.32,191112.0,30.041,30.0509,29.9123,30.0113,191112.0
2019-05-22 10:50:00,30.33,30.39,30.17,30.2,284131.0,30.0212,30.0806,29.8628,29.8925,284131.0
2019-05-22 11:00:00,30.2,30.26,30.16,30.22,153710.0,29.8925,29.9519,29.8529,29.9123,153710.0
2019-05-22 11:10:00,30.23,30.29,30.16,30.21,172405.0,29.9222,29.9816,29.8529,29.9024,172405.0
2019-05-22 11:20:00,30.2,30.24,30.1,30.23,201995.0,29.8925,29.9321,29.7936,29.9222,201995.0
2019-05-22 11:30:00,30.23,30.29,30.19,30.24,130736.0,29.9222,29.9816,29.8826,29.9321,130736.0
2019-05-22 11:40:00,30.24,30.27,30.19,30.26,101894.0,29.9321,29.9618,29.8826,29.9519,101894.0
2019-05-22 11:50:00,30.25,30.34,30.25,30.29,130594.0,29.942,30.0311,29.942,29.9816,130594.0
2019-05-22 12:00:00,30.29,30.29,30.21,30.24,176308.0,29.9816,29.9816,29.9024,29.9321,176308.0
2019-05-22 12:10:00,30.24,30.25,30.1,30.14,228651.0,29.9321,29.942,29.7936,29.8331,228651.0
2019-05-22 12:20:00,30.15,30.15,30.04,30.04,172809.0,29.843,29.843,29.7342,29.7342,172809.0
2019-05-22 12:30:00,30.04,30.09,30.0,30.07,154909.0,29.7342,29.7837,29.6946,29.7639,154909.0
2019-05-22 12:40:00,30.07,30.07,29.93,29.98,269148.0,29.7639,29.7639,29.6253,29.6748,269148.0
2019-05-22 12:50:00,29.98,30.0,29.91,29.94,129533.0,29.6748,29.6946,29.6055,29.6352,129533.0
2019-05-22 13:00:00,29.94,29.94,29.88,29.92,193447.0,29.6352,29.6352,29.5758,29.6154,193447.0
2019-05-22 13:10:00,29.91,30.07,29.9,30.06,182144.0,29.6055,29.7639,29.5956,29.754,182144.0
2019-05-22 13:20:00,30.05,30.06,29.82,29.83,361033.0,29.7441,29.754,29.5164,29.5263,361033.0
2019-05-22 13:30:00,29.83,29.97,29.81,29.94,182776.0,29.5263,29.6649,29.5065,29.6352,182776.0
2019-05-22 13:40:00,29.95,30.03,29.9,30.0,177807.0,29.6451,29.7243,29.5956,29.6946,177807.0
2019-05-22 13:50:00,30.0,30.08,29.99,29.99,133484.0,29.6946,29.7738,29.6847,29.6847,133484.0
2019-05-22 14:00:00,29.99,30.17,29.96,30.14,195570.0,29.6847,29.8628,29.655,29.8331,195570.0
2019-05-22 14:10:00,30.14,30.16,30.02,30.07,81775.0,29.8331,29.8529,29.7144,29.7639,81775.0
2019-05-22 14:20:00,30.06,30.11,30.03,30.09,116738.0,29.754,29.8035,29.7243,29.7837,116738.0
2019-05-22 14:30:00,30.09,30.18,30.08,30.13,183243.0,29.7837,29.8727,29.7738,29.8232,183243.0
2019-05-22 14:40:00,30.14,30.14,30.06,30.06,115332.0,29.8331,29.8331,29.754,29.754,115332.0
2019-05-22 14:50:00,30.05,30.05,29.99,30.02,112419.0,29.7441,29.7441,29.6847,29.7144,112419.0
2019-05-22 15:00:00,30.02,30.04,29.94,29.96,139492.0,29.7144,29.7342,29.6352,29.655,139492.0
2019-05-22 15:10:00,29.97,30.02,29.91,29.92,132776.0,29.6649,29.7144,29.6055,29.6154,132776.0
2019-05-22 15:20:00,29.93,29.96,29.91,29.93,127257.0,29.6253,29.655,29.6055,29.6253,127257.0
2019-05-22 15:30:00,29.93,29.93,29.83,29.86,236491.0,29.6253,29.6253,29.5263,29.556,236491.0
2019-05-22 15:40:00,29.86,29.92,29.83,29.92,292776.0,29.556,29.6154,29.5263,29.6154,292776.0
2019-05-22 15:50:00,29.92,29.96,29.89,29.92,923515.0,29.6154,29.655,29.5857,29.6154,923515.0
2019-05-23 09:30:00,29.73,29.79,29.3,29.38,305057.0,29.4273,29.4867,29.0017,29.0809,305057.0
2019-05-23 09:40:00,29.38,29.53,29.34,29.53,189862.0,29.0809,29.2294,29.0413,29.2294,189862.0
2019-05-23 09:50:00,29.52,29.64,29.44,29.55,210246.0,29.2195,29.3382,29.1403,29.2492,210246.0
2019-05-23 10:00:00,29.54,29.82,29.53,29.77,216126.0,29.2393,29.5164,29.2294,29.4669,216126.0
2019-05-23 10:10:00,29.78,29.98,29.76,29.87,203225.0,29.4768,29.6748,29.457,29.5659,203225.0
2019-05-23 10:20:00,29.86,29.96,29.76,29.93,151688.0,29.556,29.655,29.457,29.6253,151688.0
2019-05-23 10:30:00,29.92,29.94,29.79,29.82,146226.0,29.6154,29.6352,29.4867,29.5164,146226.0
2019-05-23 10:40:00,29.81,29.84,29.7,29.75,115771.0,29.5065,29.5362,29.3976,29.4471,115771.0
2019-05-23 10:50:00,29.75,29.89,29.71,29.85,92729.0,29.4471,29.5857,29.4075,29.5461,92729.0
2019-05-23 11:00:00,29.85,29.94,29.79,29.92,111548.0,29.5461,29.6352,29.4867,29.6154,111548.0
2019-05-23 11:10:00,29.91,29.96,29.86,29.95,199124.0,29.6055,29.655,29.556,29.6451,199124.0
2019-05-23 11:20:00,29.95,29.96,29.87,29.89,103275.0,29.6451,29.655,29.5659,29.5857,103275.0
2019-05-23 11:30:00,29.89,29.9,29.75,29.76,77197.0,29.5857,29.5956,29.4471,29.457,77197.0
2019-05-23 11:40:00,29.75,29.77,29.7,29.71,75194.0,29.4471,29.4669,29.3976,29.4075,75194.0
2019-05-23 11:50:00,29.71,29.73,29.53,29.59,218676.0,29.4075,29.4273,29.2294,29.2887,218676.0
2019-05-23 12:00:00,29.59,29.69,29.59,29.65,90032.0,29.2887,29.3877,29.2887,29.3481,90032.0
2019-05-23 12:10:00,29.65,29.76,29.64,29.74,56511.0,29.3481,29.457,29.3382,29.4372,56511.0
2019-05-23 12:20:00,29.74,29.79,29.7,29.78,64904.0,29.4372,29.4867,29.3976,29.4768,64904.0
2019-05-23 12:30:00,29.78,29.79,29.61,29.63,98235.0,29.4768,29.4867,29.3085,29.3283,98235.0
2019-05-23 12:40:00,29.63,29.69,29.62,29.63,58165.0,29.3283,29.3877,29.3184,29.3283,58165.0
2019-05-23 12:50:00,29.62,29.62,29.46,29.46,106011.0,29.3184,29.3184,29.1601,29.1601,106011.0
2019-05-23 13:00:00,29.46,29.48,29.41,29.44,91788.0,29.1601,29.1799,29.1106,29.1403,91788.0
2019-05-23 13:10:00,29.44,29.46,29.38,29.42,127350.0,29.1403,29.1601,29.0809,29.1205,127350.0
2019-05-23 13:20:00,29.43,29.51,29.4,29.49,75600.0,29.1304,29.2096,29.1007,29.1898,75600.0
2019-05-23 13:30:00,29.48,29.55,29.47,29.54,47186.0,29.1799,29.2492,29.17,29.2393,47186.0
2019-05-23 13:40:00,29.55,29.55,29.47,29.48,45313.0,29.2492,29.2492,29.17,29.1799,45313.0
2019-05-23 13:50:00,29.48,29.51,29.46,29.5,53700.0,29.1799,29.2096,29.1601,29.1997,53700.0
2019-05-23 14:00:00,29.5,29.55,29.49,29.5,78542.0,29.1997,29.2492,29.1898,29.1997,78542.0
2019-05-23 14:10:00,29.5,29.53,29.48,29.52,74952.0,29.1997,29.2294,29.1799,29.2195,74952.0
2019-05-23 14:20:00,29.53,29.55,29.47,29.5,103909.0,29.2294,29.2492,29.17,29.1997,103909.0
2019-05-23 14:30:00,29.5,29.54,29.48,29.49,92833.0,29.1997,29.2393,29.1799,29.1898,92833.0
2019-05-23 14:40:00,29.49,29.5,29.39,29.41,192675.0,29.1898,29.1997,29.0908,29.1106,192675.0
2019-05-23 14:50:00,29.41,29.45,29.39,29.45,159623.0,29.1106,29.1502,29.0908,29.1502,159623.0
2019-05-23 15:00:00,29.44,29.45,29.39,29.42,135714.0,29.1403,29.1502,29.0908,29.1205,135714.0
2019-05-23 15:10:00,29.42,29.46,29.4,29.44,147276.0,29.1205,29.1601,29.1007,29.1403,147276.0
2019-05-23 15:20:00,29.45,29.6,29.44,29.53,372379.0,29.1502,29.2986,29.1403,29.2294,372379.0
2019-05-23 15:30:00,29.53,29.59,29.51,29.54,172989.0,29.2294,29.2887,29.2096,29.2393,172989.0
2019-05-23 15:40:00,29.54,29.54,29.42,29.44,346330.0,29.2393,29.2393,29.1205,29.1403,346330.0
2019-05-23 15:50:00,29.43,29.51,29.42,29.49,805641.0,29.1304,29.2096,29.1205,29.1898,805641.0
2019-05-24 09:30:00,29.7,29.94,29.65,29.67,245396.0,29.3976,29.6352,29.3481,29.3679,245396.0
2019-05-24 09:40:00,29.68,29.7,29.53,29.58,172789.0,29.3778,29.3976,29.2294,29.2788,172789.0
2019-05-24 09:50:00,29.57,29.68,29.55,29.61,98505.0,29.2689,29.3778,29.2492,29.3085,98505.0
2019-05-24 10:00:00,29.6,29.64,29.46,29.48,132761.0,29.2986,29.3382,29.1601,29.1799,132761.0
2019-05-24 10:10:00,29.48,29.48,29.3,29.41,208147.0,29.1799,29.1799,29.0017,29.1106,208147.0
2019-05-24 10:20:00,29.4,29.4,29.21,29.25,152275.0,29.1007,29.1007,28.9126,28.9522,152275.0
2019-05-24 10:30:00,29.25,29.29,29.18,29.21,154154.0,28.9522,28.9918,28.8829,28.9126,154154.0
2019-05-24 10:40:00,29.22,29.23,29.15,29.19,120311.0,28.9225,28.9324,28.8532,28.8928,120311.0
2019-05-24 10:50:00,29.19,29.21,29.1,29.18,129388.0,28.8928,28.9126,28.8037,28.8829,129388.0
2019-05-24 11:00:00,29.18,29.18,29.05,29.08,157057.0,28.8829,28.8829,28.7542,28.7839,157057.0
2019-05-24 11:10:00,29.08,29.08,29.0,29.0,171847.0,28.7839,28.7839,28.7048,28.7048,171847.0
2019-05-24 11:20:00,29.01,29.11,28.98,29.05,182028.0,28.7146,28.8136,28.685,28.7542,182028.0
2019-05-24 11:30:00,29.06,29.23,29.06,29.22,132366.0,28.7641,28.9324,28.7641,28.9225,132366.0
2019-05-24 11:40:00,29.22,29.26,29.21,29.25,92318.0,28.9225,28.9621,28.9126,28.9522,92318.0
2019-05-24 11:50:00,29.25,29.35,29.25,29.35,96756.0,28.9522,29.0512,28.9522,29.0512,96756.0
2019-05-24 12:00:00,29.34,29.35,29.3,29.3,52954.0,29.0413,29.0512,29.0017,29.0017,52954.0
2019-05-24 12:10:00,29.31,29.38,29.25,29.34,167153.0,29.0116,29.0809,28.9522,29.0413,167153.0
2019-05-24 12:20:00,29.34,29.4,29.34,29.4,35177.0,29.0413,29.1007,29.0413,29.1007,35177.0
2019-05-24 12:30:00,29.4,29.44,29.39,29.43,53959.0,29.1007,29.1403,29.0908,29.1304,53959.0
2019-05-24 12:40:00,29.43,29.47,29.4,29.43,94959.0,29.1304,29.17,29.1007,29.1304,94959.0
2019-05-24 12:50:00,29.43,29.47,29.39,29.45,68767.0,29.1304,29.17,29.0908,29.1502,68767.0
2019-05-24 13:00:00,29.45,29.47,29.4,29.4,57886.0,29.1502,29.17,29.1007,29.1007,57886.0
2019-05-24 13:10:00,29.41,29.41,29.35,29.39,49706.0,29.1106,29.1106,29.0512,29.0908,49706.0
2019-05-24 13:20:00,29.39,29.42,29.35,29.37,33004.0,29.0908,29.1205,29.0512,29.071,33004.0
2019-05-24 13:30:00,29.37,29.42,29.36,29.36,49392.0,29.071,29.1205,29.0611,29.0611,49392.0
2019-05-24 13:40:00,29.37,29.37,29.31,29.32,69851.0,29.071,29.071,29.0116,29.0215,69851.0
2019-05-24 13:50:00,29.32,29.33,29.22,29.24,70341.0,29.0215,29.0314,28.9225,28.9423,70341.0
2019-05-24 14:00:00,29.24,29.25,29.17,29.19,97468.0,28.9423,28.9522,28.873,28.8928,97468.0
2019-05-24 14:10:00,29.18,29.23,29.16,29.17,77572.0,28.8829,28.9324,28.8631,28.873,77572.0
2019-05-24 14:20:00,29.17,29.18,29.12,29.15,77191.0,28.873,28.8829,28.8235,28.8532,77191.0
2019-05-24 14:30:00,29.15,29.17,29.12,29.14,85114.0,28.8532,28.873,28.8235,28.8433,85114.0
2019-05-24 14:40:00,29.14,29.18,29.12,29.13,101027.0,28.8433,28.8829,28.8235,28.8334,101027.0
2019-05-24 14:50:00,29.12,29.14,29.09,29.11,99182.0,28.8235,28.8433,28.7938,28.8136,99182.0
2019-05-24 15:00:00,29.1,29.2,29.1,29.19,121511.0,28.8037,28.9027,28.8037,28.8928,121511.0
2019-05-24 15:10:00,29.19,29.23,29.17,29.17,94582.0,28.8928,28.9324,28.873,28.873,94582.0
2019-05-24 15:20:00,29.17,29.23,29.16,29.21,101470.0,28.873,28.9324,28.8631,28.9126,101470.0
2019-05-24 15:30:00,29.21,29.22,29.14,29.17,178800.0,28.9126,28.9225,28.8433,28.873,178800.0
2019-05-24 15:40:00,29.17,29.17,29.08,29.11,228020.0,28.873,28.873,28.7839,28.8136,228020.0
2019-05-24 15:50:00,29.11,29.19,29.1,29.17,558182.0,28.8136,28.8928,28.8037,28.873,558182.0
2019-05-28 09:30:00,29.26,29.32,29.01,29.05,141854.0,28.9621,29.0215,28.7146,28.7542,141854.0
2019-05-28 09:40:00,29.06,29.16,28.99,29.05,123041.0,28.7641,28.8631,28.6949,28.7542,123041.0
2019-05-28 09:50:00,29.04,29.07,28.92,28.94,202661.0,28.7443,28.774,28.6256,28.6454,202661.0
2019-05-28 10:00:00,28.93,29.0,28.89,28.91,245935.0,28.6355,28.7048,28.5959,28.6157,245935.0
2019-05-28 10:10:00,28.91,28.95,28.9,28.92,115954.0,28.6157,28.6553,28.6058,28.6256,115954.0
2019-05-28 10:20:00,28.93,29.0,28.9,28.98,116179.0,28.6355,28.7048,28.6058,28.685,116179.0
2019-05-28 10:30:00,28.98,28.98,28.89,28.89,75736.0,28.685,28.685,28.5959,28.5959,75736.0
2019-05-28 10:40:00,28.89,28.94,28.83,28.83,82586.0,28.5959,28.6454,28.5365,28.5365,82586.0
2019-05-28 10:50:00,28.83,28.84,28.65,28.77,283408.0,28.5365,28.5464,28.3583,28.4771,283408.0
2019-05-28 11:00:00,28.76,28.83,28.73,28.75,103324.0,28.4672,28.5365,28.4375,28.4573,103324.0
2019-05-28 11:10:00,28.78,28.89,28.74,28.85,88585.0,28.487,28.5959,28.4474,28.5563,88585.0
2019-05-28 11:20:00,28.85,28.85,28.77,28.78,46687.0,28.5563,28.5563,28.4771,28.487,46687.0
2019-05-28 11:30:00,28.77,28.88,28.75,28.87,90271.0,28.4771,28.586,28.4573,28.5761,90271.0
2019-05-28 11:40:00,28.87,28.91,28.84,28.86,121377.0,28.5761,28.6157,28.5464,28.5662,121377.0
2019-05-28 11:50:00,28.86,28.86,28.78,28.82,149215.0,28.5662,28.5662,28.487,28.5266,149215.0
2019-05-28 12:00:00,28.82,28.87,28.79,28.79,57832.0,28.5266,28.5761,28.4969,28.4969,57832.0
2019-05-28 12:10:00,28.8,28.88,28.79,28.84,46315.0,28.5068,28.586,28.4969,28.5464,46315.0
2019-05-28 12:20:00,28.84,28.92,28.84,28.9,120648.0,28.5464,28.6256,28.5464,28.6058,120648.0
2019-05-28 12:30:00,28.9,28.92,28.79,28.84,112023.0,28.6058,28.6256,28.4969,28.5464,112023.0
2019-05-28 12:40:00,28.84,28.86,28.78,28.79,84349.0,28.5464,28.5662,28.487,28.4969,84349.0
2019-05-28 12:50:00,28.8,28.81,28.75,28.75,125412.0,28.5068,28.5167,28.4573,28.4573,125412.0
2019-05-28 13:00:00,28.75,28.78,28.73,28.76,62818.0,28.4573,28.487,28.4375,28.4672,62818.0
2019-05-28 13:10:00,28.76,28.8,28.74,28.76,48268.0,28.4672,28.5068,28.4474,28.4672,48268.0
2019-05-28 13:20:00,28.77,28.78,28.69,28.7,87355.0,28.4771,28.487,28.3979,28.4078,87355.0
2019-05-28 13:30:00,28.7,28.7,28.64,28.66,148398.0,28.4078,28.4078,28.3484,28.3682,148398.0
2019-05-28 13:40:00,28.65,28.71,28.64,28.65,90067.0,28.3583,28.4177,28.3484,28.3583,90067.0
2019-05-28 13:50:00,28.65,28.65,28.6,28.61,101109.0,28.3583,28.3583,28.3088,28.3187,101109.0
2019-05-28 14:00:00,28.61,28.64,28.59,28.63,167145.0,28.3187,28.3484,28.2989,28.3385,167145.0
2019-05-28 14:10:00,28.64,28.64,28.58,28.59,164454.0,28.3484,28.3484,28.289,28.2989,164454.0
2019-05-28 14:20:00,28.58,28.63,28.58,28.59,112962.0,28.289,28.3385,28.289,28.2989,112962.0
2019-05-28 14:30:00,28.59,28.61,28.58,28.59,122326.0,28.2989,28.3187,28.289,28.2989,122326.0
2019-05-28 14:40:00,28.59,28.61,28.57,28.6,206176.0,28.2989,28.3187,28.2791,28.3088,206176.0
2019-05-28 14:50:00,28.6,28.6,28.51,28.54,192450.0,28.3088,28.3088,28.2197,28.2494,192450.0
2019-05-28 15:00:00,28.53,28.56,28.5,28.52,163172.0,28.2395,28.2692,28.2098,28.2296,163172.0
2019-05-28 15:10:00,28.53,28.55,28.5,28.54,123202.0,28.2395,28.2593,28.2098,28.2494,123202.0
2019-05-28 15:20:00,28.54,28.57,28.51,28.54,97417.0,28.2494,28.2791,28.2197,28.2494,97417.0
2019-05-28 15:30:00,28.54,28.55,28.5,28.53,206501.0,28.2494,28.2593,28.2098,28.2395,206501.0
2019-05-28 15:40:00,28.52,28.57,28.51,28.55,299573.0,28.2296,28.2791,28.2197,28.2593,299573.0
2019-05-28 15:50:00,28.54,28.76,28.54,28.71,1393010.0,28.2494,28.4672,28.2494,28.4177,1393010.0
2019-05-29 09:30:00,28.56,28.56,28.12,28.17,445495.0,28.2692,28.2692,27.8337,27.8832,445495.0
2019-05-29 09:40:00,28.17,28.21,28.05,28.14,359249.0,27.8832,27.9228,27.7644,27.8535,359249.0
2019-05-29 09:50:00,28.14,28.16,27.95,27.98,248714.0,27.8535,27.8733,27.6654,27.6951,248714.0
2019-05-29 10:00:00,27.98,28.15,27.92,28.05,186503.0,27.6951,27.8634,27.6357,27.7644,186503.0
2019-05-29 10:10:00,28.05,28.25,28.03,28.24,128079.0,27.7644,27.9624,27.7446,27.9525,128079.0
2019-05-29 10:20:00,28.25,28.36,28.19,28.33,138551.0,27.9624,28.0713,27.903,28.0416,138551.0
2019-05-29 10:30:00,28.33,28.44,28.31,28.42,129002.0,28.0416,28.1505,28.0218,28.1307,129002.0
2019-05-29 10:40:00,28.42,28.47,28.38,28.45,132661.0,28.1307,28.1801,28.0911,28.1604,132661.0
2019-05-29 10:50:00,28.46,28.47,28.28,28.28,109580.0,28.1702,28.1801,27.9921,27.9921,109580.0
2019-05-29 11:00:00,28.28,28.37,28.24,28.36,138417.0,27.9921,28.0812,27.9525,28.0713,138417.0
2019-05-29 11:10:00,28.36,28.37,28.13,28.2,121326.0,28.0713,28.0812,27.8436,27.9129,121326.0
2019-05-29 11:20:00,28.19,28.23,28.16,28.19,101056.0,27.903,27.9426,27.8733,27.903,101056.0
2019-05-29 11:30:00,28.2,28.22,28.11,28.14,130751.0,27.9129,27.9327,27.8238,27.8535,130751.0
2019-05-29 11:40:00,28.13,28.15,28.05,28.1,113811.0,27.8436,27.8634,27.7644,27.8139,113811.0
2019-05-29 11:50:00,28.09,28.12,28.02,28.1,89291.0,27.804,27.8337,27.7347,27.8139,89291.0
2019-05-29 12:00:00,28.1,28.2,28.08,28.18,125781.0,27.8139,27.9129,27.7941,27.8931,125781.0
2019-05-29 12:10:00,28.17,28.22,28.14,28.2,50618.0,27.8832,27.9327,27.8535,27.9129,50618.0
2019-05-29 12:20:00,28.2,28.28,28.18,28.26,65971.0,27.9129,27.9921,27.8931,27.9723,65971.0
2019-05-29 12:30:00,28.26,28.3,28.22,28.22,64906.0,27.9723,28.0119,27.9327,27.9327,64906.0
2019-05-29 12:40:00,28.22,28.26,28.2,28.22,54056.0,27.9327,27.9723,27.9129,27.9327,54056.0
2019-05-29 12:50:00,28.22,28.24,28.16,28.17,66721.0,27.9327,27.9525,27.8733,27.8832,66721.0
2019-05-29 13:00:00,28.18,28.34,28.17,28.32,82197.0,27.8931,28.0515,27.8832,28.0317,82197.0
2019-05-29 13:10:00,28.33,28.36,28.28,28.31,82987.0,28.0416,28.0713,27.9921,28.0218,82987.0
2019-05-29 13:20:00,28.32,28.34,28.28,28.32,50652.0,28.0317,28.0515,27.9921,28.0317,50652.0
2019-05-29 13:30:00,28.31,28.33,28.28,28.3,57215.0,28.0218,28.0416,27.9921,28.0119,57215.0
2019-05-29 13:40:00,28.31,28.31,28.23,28.26,60598.0,28.0218,28.0218,27.9426,27.9723,60598.0
2019-05-29 13:50:00,28.26,28.28,28.19,28.2,71425.0,27.9723,27.9921,27.903,27.9129,71425.0
2019-05-29 14:00:00,28.2,28.23,28.16,28.16,104552.0,27.9129,27.9426,27.8733,27.8733,104552.0
2019-05-29 14:10:00,28.16,28.17,28.12,28.17,71512.0,27.8733,27.8832,27.8337,27.8832,71512.0
2019-05-29 14:20:00,28.16,28.18,28.12,28.17,66545.0,27.8733,27.8931,27.8337,27.8832,66545.0
2019-05-29 14:30:00,28.17,28.17,28.09,28.11,69175.0,27.8832,27.8832,27.804,27.8238,69175.0
2019-05-29 14:40:00,28.1,28.12,28.08,28.12,68915.0,27.8139,27.8337,27.7941,27.8337,68915.0
2019-05-29 14:50:00,28.11,28.11,28.04,28.1,115510.0,27.8238,27.8238,27.7545,27.8139,115510.0
2019-05-29 15:00:00,28.09,28.12,28.04,28.1,204831.0,27.804,27.8337,27.7545,27.8139,204831.0
2019-05-29 15:10:00,28.11,28.21,28.09,28.21,132683.0,27.8238,27.9228,27.804,27.9228,132683.0
2019-05-29 15:20:00,28.21,28.29,28.19,28.29,142012.0,27.9228,28.002,27.903,28.002,142012.0
2019-05-29 15:30:00,28.29,28.43,28.28,28.42,185942.0,28.002,28.1406,27.9921,28.1307,185942.0
2019-05-29 15:40:00,28.42,28.46,28.39,28.41,207221.0,28.1307,28.1702,28.101,28.1208,207221.0
2019-05-29 15:50:00,28.4,28.47,28.35,28.4,490960.0,28.1109,28.1801,28.0614,28.1109,490960.0
2019-05-30 09:30:00,28.47,28.71,28.47,28.64,128905.0,28.1801,28.4177,28.1801,28.3484,128905.0
2019-05-30 09:40:00,28.64,28.75,28.51,28.6,167986.0,28.3484,28.4573,28.2197,28.3088,167986.0
2019-05-30 09:50:00,28.59,28.64,28.5,28.62,61162.0,28.2989,28.3484,28.2098,28.3286,61162.0
2019-05-30 10:00:00,28.61,28.69,28.44,28.45,109950.0,28.3187,28.3979,28.1505,28.1604,109950.0
2019-05-30 10:10:00,28.46,28.48,28.26,28.34,155497.0,28.1702,28.19,27.9723,28.0515,155497.0
2019-05-30 10:20:00,28.34,28.47,28.31,28.44,149377.0,28.0515,28.1801,28.0218,28.1505,149377.0
2019-05-30 10:30:00,28.45,28.51,28.44,28.45,63885.0,28.1604,28.2197,28.1505,28.1604,63885.0
2019-05-30 10:40:00,28.45,28.45,28.33,28.35,79266.0,28.1604,28.1604,28.0416,28.0614,79266.0
2019-05-30 10:50:00,28.35,28.35,28.19,28.29,108725.0,28.0614,28.0614,27.903,28.002,108725.0
2019-05-30 11:00:00,28.28,28.28,28.12,28.18,101491.0,27.9921,27.9921,27.8337,27.8931,101491.0
2019-05-30 11:10:00,28.18,28.18,28.05,28.05,123677.0,27.8931,27.8931,27.7644,27.7644,123677.0
2019-05-30 11:20:00,28.04,28.16,28.03,28.13,137790.0,27.7545,27.8733,27.7446,27.8436,137790.0
2019-05-30 11:30:00,28.14,28.22,28.08,28.17,98455.0,27.8535,27.9327,27.7941,27.8832,98455.0
2019-05-30 11:40:00,28.18,28.19,28.06,28.08,94576.0,27.8931,27.903,27.7743,27.7941,94576.0
2019-05-30 11:50:00,28.07,28.18,28.02,28.17,108618.0,27.7842,27.8931,27.7347,27.8832,108618.0
2019-05-30 12:00:00,28.19,28.19,28.13,28.14,60296.0,27.903,27.903,27.8436,27.8535,60296.0
2019-05-30 12:10:00,28.14,28.18,28.12,28.13,45819.0,27.8535,27.8931,27.8337,27.8436,45819.0
2019-05-30 12:20:00,28.14,28.2,28.12,28.12,47936.0,27.8535,27.9129,27.8337,27.8337,47936.0
2019-05-30 12:30:00,28.11,28.23,28.11,28.2,53020.0,27.8238,27.9426,27.8238,27.9129,53020.0
2019-05-30 12:40:00,28.2,28.22,28.18,28.21,56188.0,27.9129,27.9327,27.8931,27.9228,56188.0
2019-05-30 12:50:00,28.22,28.25,28.18,28.21,59605.0,27.9327,27.9624,27.8931,27.9228,59605.0
2019-05-30 13:00:00,28.21,28.21,28.09,28.12,71545.0,27.9228,27.9228,27.804,27.8337,71545.0
2019-05-30 13:10:00,28.11,28.13,28.08,28.13,45177.0,27.8238,27.8436,27.7941,27.8436,45177.0
2019-05-30 13:20:00,28.13,28.23,28.13,28.2,95299.0,27.8436,27.9426,27.8436,27.9129,95299.0
2019-05-30 13:30:00,28.2,28.21,28.12,28.15,56104.0,27.9129,27.9228,27.8337,27.8634,56104.0
2019-05-30 13:40:00,28.14,28.17,28.13,28.16,47964.0,27.8535,27.8832,27.8436,27.8733,47964.0
2019-05-30 13:50:00,28.16,28.21,28.15,28.21,35357.0,27.8733,27.9228,27.8634,27.9228,35357.0
2019-05-30 14:00:00,28.21,28.25,28.16,28.16,52853.0,27.9228,27.9624,27.8733,27.8733,52853.0
2019-05-30 14:10:00,28.16,28.18,28.11,28.11,72421.0,27.8733,27.8931,27.8238,27.8238,72421.0
2019-05-30 14:20:00,28.12,28.14,28.03,28.05,108435.0,27.8337,27.8535,27.7446,27.7644,108435.0
2019-05-30 14:30:00,28.05,28.06,27.99,28.0,123829.0,27.7644,27.7743,27.705,27.7149,123829.0
2019-05-30 14:40:00,28.01,28.1,27.99,28.09,83650.0,27.7248,27.8139,27.705,27.804,83650.0
2019-05-30 14:50:00,28.1,28.19,28.08,28.16,111412.0,27.8139,27.903,27.7941,27.8733,111412.0
2019-05-30 15:00:00,28.15,28.16,28.05,28.05,80628.0,27.8634,27.8733,27.7644,27.7644,80628.0
2019-05-30 15:10:00,28.05,28.09,28.03,28.04,79861.0,27.7644,27.804,27.7446,27.7545,79861.0
2019-05-30 15:20:00,28.03,28.12,28.02,28.1,109669.0,27.7446,27.8337,27.7347,27.8139,109669.0
2019-05-30 15:30:00,28.1,28.17,28.06,28.16,213674.0,27.8139,27.8832,27.7743,27.8733,213674.0
2019-05-30 15:40:00,28.16,28.2,28.13,28.19,211298.0,27.8733,27.9129,27.8436,27.903,211298.0
2019-05-30 15:50:00,28.19,28.19,28.11,28.17,461129.0,27.903,27.903,27.8238,27.8832,461129.0
2019-05-31 09:30:00,27.8,27.92,27.65,27.74,331632.0,27.517,27.6357,27.3685,27.4576,331632.0
2019-05-31 09:40:00,27.75,27.76,27.53,27.68,194393.0,27.4675,27.4774,27.2497,27.3982,194393.0
2019-05-31 09:50:00,27.68,27.88,27.67,27.86,204176.0,27.3982,27.5962,27.3883,27.5764,204176.0
2019-05-31 10:00:00,27.86,27.89,27.69,27.7,161621.0,27.5764,27.6061,27.4081,27.418,161621.0
2019-05-31 10:10:00,27.7,27.75,27.66,27.69,124560.0,27.418,27.4675,27.3784,27.4081,124560.0
2019-05-31 10:20:00,27.69,27.77,27.68,27.72,238954.0,27.4081,27.4873,27.3982,27.4378,238954.0
2019-05-31 10:30:00,27.73,27.76,27.68,27.75,180969.0,27.4477,27.4774,27.3982,27.4675,180969.0
2019-05-31 10:40:00,27.76,27.83,27.7,27.81,75686.0,27.4774,27.5467,27.418,27.5269,75686.0
2019-05-31 10:50:00,27.81,27.83,27.73,27.79,74171.0,27.5269,27.5467,27.4477,27.5071,74171.0
2019-05-31 11:00:00,27.78,27.81,27.72,27.72,80770.0,27.4972,27.5269,27.4378,27.4378,80770.0
2019-05-31 11:10:00,27.72,27.74,27.65,27.67,108508.0,27.4378,27.4576,27.3685,27.3883,108508.0
2019-05-31 11:20:00,27.67,27.73,27.65,27.72,110224.0,27.3883,27.4477,27.3685,27.4378,110224.0
2019-05-31 11:30:00,27.72,27.73,27.64,27.66,85457.0,27.4378,27.4477,27.3586,27.3784,85457.0
2019-05-31 11:40:00,27.65,27.7,27.64,27.66,88185.0,27.3685,27.418,27.3586,27.3784,88185.0
2019-05-31 11:50:00,27.66,27.71,27.65,27.71,64462.0,27.3784,27.4279,27.3685,27.4279,64462.0
2019-05-31 12:00:00,27.71,27.75,27.68,27.69,99924.0,27.4279,27.4675,27.3982,27.4081,99924.0
2019-05-31 12:10:00,27.7,27.74,27.69,27.7,90614.0,27.418,27.4576,27.4081,27.418,90614.0
2019-05-31 12:20:00,27.7,27.7,27.61,27.62,123758.0,27.418,27.418,27.3289,27.3388,123758.0
2019-05-31 12:30:00,27.63,27.69,27.58,27.6,117218.0,27.3487,27.4081,27.2992,27.319,117218.0
2019-05-31 12:40:00,27.59,27.63,27.59,27.61,76980.0,27.3091,27.3487,27.3091,27.3289,76980.0
2019-05-31 12:50:00,27.62,27.62,27.54,27.58,97849.0,27.3388,27.3388,27.2596,27.2992,97849.0
2019-05-31 13:00:00,27.58,27.59,27.53,27.53,160994.0,27.2992,27.3091,27.2497,27.2497,160994.0
2019-05-31 13:10:00,27.53,27.59,27.53,27.56,83930.0,27.2497,27.3091,27.2497,27.2794,83930.0
2019-05-31 13:20:00,27.56,27.64,27.56,27.64,120795.0,27.2794,27.3586,27.2794,27.3586,120795.0
2019-05-31 13:30:00,27.64,27.65,27.58,27.62,75837.0,27.3586,27.3685,27.2992,27.3388,75837.0
2019-05-31 13:40:00,27.61,27.62,27.57,27.6,38148.0,27.3289,27.3388,27.2893,27.319,38148.0
2019-05-31 13:50:00,27.6,27.65,27.58,27.64,82231.0,27.319,27.3685,27.2992,27.3586,82231.0
2019-05-31 14:00:00,27.65,27.65,27.59,27.63,103858.0,27.3685,27.3685,27.3091,27.3487,103858.0
2019-05-31 14:10:00,27.63,27.64,27.57,27.59,53220.0,27.3487,27.3586,27.2893,27.3091,53220.0
2019-05-31 14:20:00,27.59,27.6,27.54,27.55,60276.0,27.3091,27.319,27.2596,27.2695,60276.0
2019-05-31 14:30:00,27.55,27.55,27.42,27.42,185184.0,27.2695,27.2695,27.1408,27.1408,185184.0
2019-05-31 14:40:00,27.42,27.43,27.28,27.28,232536.0,27.1408,27.1507,27.0023,27.0023,232536.0
2019-05-31 14:50:00,27.29,27.35,27.25,27.26,204350.0,27.0122,27.0715,26.9726,26.9825,204350.0
2019-05-31 15:00:00,27.26,27.34,27.25,27.27,234062.0,26.9825,27.0617,26.9726,26.9924,234062.0
2019-05-31 15:10:00,27.25,27.28,27.2,27.21,270083.0,26.9726,27.0023,26.9231,26.933,270083.0
2019-05-31 15:20:00,27.2,27.21,27.1,27.2,250150.0,26.9231,26.933,26.8241,26.9231,250150.0
2019-05-31 15:30:00,27.2,27.28,27.19,27.24,218689.0,26.9231,27.0023,26.9132,26.9627,218689.0
2019-05-31 15:40:00,27.24,27.3,27.23,27.25,284278.0,26.9627,27.0221,26.9528,26.9726,284278.0
2019-05-31 15:50:00,27.26,27.27,27.2,27.23,771911.0,26.9825,26.9924,26.9231,26.9528,771911.0
2019-06-03 09:30:00,27.1,27.27,27.02,27.22,232455.0,26.8241,26.9924,26.7449,26.9429,232455.0
2019-06-03 09:40:00,27.21,27.4,27.2,27.24,266108.0,26.933,27.121,26.9231,26.9627,266108.0
2019-06-03 09:50:00,27.24,27.25,27.06,27.11,169768.0,26.9627,26.9726,26.7845,26.834,169768.0
2019-06-03 10:00:00,27.1,27.29,27.03,27.27,296857.0,26.8241,27.0122,26.7548,26.9924,296857.0
2019-06-03 10:10:00,27.27,27.34,27.22,27.34,174068.0,26.9924,27.0617,26.9429,27.0617,174068.0
2019-06-03 10:20:00,27.33,27.38,27.27,27.38,88209.0,27.0518,27.1012,26.9924,27.1012,88209.0
2019-06-03 10:30:00,27.37,27.75,27.36,27.73,244736.0,27.0913,27.4675,27.0814,27.4477,244736.0
2019-06-03 10:40:00,27.73,27.81,27.64,27.64,129960.0,27.4477,27.5269,27.3586,27.3586,129960.0
2019-06-03 10:50:00,27.63,27.69,27.56,27.57,83521.0,27.3487,27.4081,27.2794,27.2893,83521.0
2019-06-03 11:00:00,27.56,27.59,27.41,27.41,140483.0,27.2794,27.3091,27.1309,27.1309,140483.0
2019-06-03 11:10:00,27.39,27.41,27.26,27.3,132216.0,27.1111,27.1309,26.9825,27.0221,132216.0
2019-06-03 11:20:00,27.3,27.31,27.19,27.22,97308.0,27.0221,27.032,26.9132,26.9429,97308.0
2019-06-03 11:30:00,27.21,27.32,27.19,27.32,56790.0,26.933,27.0419,26.9132,27.0419,56790.0
2019-06-03 11:40:00,27.31,27.33,27.21,27.24,59965.0,27.032,27.0518,26.933,26.9627,59965.0
2019-06-03 11:50:00,27.24,27.27,27.13,27.16,65968.0,26.9627,26.9924,26.8538,26.8835,65968.0
2019-06-03 12:00:00,27.16,27.2,27.11,27.16,115316.0,26.8835,26.9231,26.834,26.8835,115316.0
2019-06-03 12:10:00,27.16,27.18,27.05,27.1,109783.0,26.8835,26.9033,26.7746,26.8241,109783.0
2019-06-03 12:20:00,27.09,27.12,27.07,27.09,54640.0,26.8142,26.8439,26.7944,26.8142,54640.0
2019-06-03 12:30:00,27.08,27.17,27.07,27.15,53170.0,26.8043,26.8934,26.7944,26.8736,53170.0
2019-06-03 12:40:00,27.14,27.18,27.11,27.13,84137.0,26.8637,26.9033,26.834,26.8538,84137.0
2019-06-03 12:50:00,27.13,27.14,27.06,27.1,76405.0,26.8538,26.8637,26.7845,26.8241,76405.0
2019-06-03 13:00:00,27.11,27.18,27.05,27.18,74289.0,26.834,26.9033,26.7746,26.9033,74289.0
2019-06-03 13:10:00,27.18,27.2,27.12,27.18,67658.0,26.9033,26.9231,26.8439,26.9033,67658.0
2019-06-03 13:20:00,27.18,27.37,27.16,27.29,135822.0,26.9033,27.0913,26.8835,27.0122,135822.0
2019-06-03 13:30:00,27.29,27.29,27.11,27.11,91439.0,27.0122,27.0122,26.834,26.834,91439.0
2019-06-03 13:40:00,27.11,27.3,27.1,27.26,72478.0,26.834,27.0221,26.8241,26.9825,72478.0
2019-06-03 13:50:00,27.26,27.43,27.25,27.38,94987.0,26.9825,27.1507,26.9726,27.1012,94987.0
2019-06-03 14:00:00,27.39,27.41,27.33,27.4,100604.0,27.1111,27.1309,27.0518,27.121,100604.0
2019-06-03 14:10:00,27.4,27.41,27.26,27.27,64646.0,27.121,27.1309,26.9825,26.9924,64646.0
2019-06-03 14:20:00,27.27,27.34,27.27,27.3,284820.0,26.9924,27.0617,26.9924,27.0221,284820.0
2019-06-03 14:30:00,27.31,27.33,27.23,27.26,78817.0,27.032,27.0518,26.9528,26.9825,78817.0
2019-06-03 14:40:00,27.26,27.34,27.25,27.29,93479.0,26.9825,27.0617,26.9726,27.0122,93479.0
2019-06-03 14:50:00,27.29,27.3,27.21,27.24,68925.0,27.0122,27.0221,26.933,26.9627,68925.0
2019-06-03 15:00:00,27.24,27.24,27.16,27.18,83929.0,26.9627,26.9627,26.8835,26.9033,83929.0
2019-06-03 15:10:00,27.18,27.24,27.15,27.21,125769.0,26.9033,26.9627,26.8736,26.933,125769.0
2019-06-03 15:20:00,27.21,27.26,27.11,27.13,112888.0,26.933,26.9825,26.834,26.8538,112888.0
2019-06-03 15:30:00,27.14,27.15,27.07,27.1,181068.0,26.8637,26.8736,26.7944,26.8241,181068.0
2019-06-03 15:40:00,27.11,27.18,27.03,27.09,241808.0,26.834,26.9033,26.7548,26.8142,241808.0
2019-06-03 15:50:00,27.09,27.28,27.06,27.2,875575.0,26.8142,27.0023,26.7845,26.9231,875575.0
2019-06-04 09:30:00,27.63,27.95,27.5,27.94,349978.0,27.3487,27.6654,27.22,27.6555,349978.0
2019-06-04 09:40:00,27.94,28.07,27.89,28.01,313096.0,27.6555,27.7842,27.6061,27.7248,313096.0
2019-06-04 09:50:00,28.01,28.25,27.92,28.25,208453.0,27.7248,27.9624,27.6357,27.9624,208453.0
2019-06-04 10:00:00,28.26,28.43,28.22,28.36,279109.0,27.9723,28.1406,27.9327,28.0713,279109.0
2019-06-04 10:10:00,28.37,28.43,28.27,28.36,198273.0,28.0812,28.1406,27.9822,28.0713,198273.0
2019-06-04 10:20:00,28.37,28.52,28.34,28.47,209154.0,28.0812,28.2296,28.0515,28.1801,209154.0
2019-06-04 10:30:00,28.48,28.51,28.36,28.36,153881.0,28.19,28.2197,28.0713,28.0713,153881.0
2019-06-04 10:40:00,28.37,28.42,28.24,28.31,162617.0,28.0812,28.1307,27.9525,28.0218,162617.0
2019-06-04 10:50:00,28.32,28.57,28.32,28.54,164498.0,28.0317,28.2791,28.0317,28.2494,164498.0
2019-06-04 11:00:00,28.53,28.56,28.49,28.55,203917.0,28.2395,28.2692,28.1999,28.2593,203917.0
2019-06-04 11:10:00,28.55,28.56,28.49,28.53,114624.0,28.2593,28.2692,28.1999,28.2395,114624.0
2019-06-04 11:20:00,28.53,28.56,28.48,28.5,268868.0,28.2395,28.2692,28.19,28.2098,268868.0
2019-06-04 11:30:00,28.51,28.59,28.49,28.53,279780.0,28.2197,28.2989,28.1999,28.2395,279780.0
2019-06-04 11:40:00,28.53,28.55,28.49,28.54,67075.0,28.2395,28.2593,28.1999,28.2494,67075.0
2019-06-04 11:50:00,28.53,28.54,28.5,28.51,108815.0,28.2395,28.2494,28.2098,28.2197,108815.0
2019-06-04 12:00:00,28.52,28.52,28.39,28.43,136950.0,28.2296,28.2296,28.101,28.1406,136950.0
2019-06-04 12:10:00,28.43,28.46,28.35,28.41,142541.0,28.1406,28.1702,28.0614,28.1208,142541.0
2019-06-04 12:20:00,28.41,28.53,28.4,28.45,118669.0,28.1208,28.2395,28.1109,28.1604,118669.0
2019-06-04 12:30:00,28.45,28.47,28.4,28.45,54012.0,28.1604,28.1801,28.1109,28.1604,54012.0
2019-06-04 12:40:00,28.45,28.6,28.42,28.57,141347.0,28.1604,28.3088,28.1307,28.2791,141347.0
2019-06-04 12:50:00,28.56,28.65,28.55,28.61,125923.0,28.2692,28.3583,28.2593,28.3187,125923.0
2019-06-04 13:00:00,28.6,28.66,28.58,28.6,61017.0,28.3088,28.3682,28.289,28.3088,61017.0
2019-06-04 13:10:00,28.61,28.61,28.56,28.59,77834.0,28.3187,28.3187,28.2692,28.2989,77834.0
2019-06-04 13:20:00,28.59,28.63,28.58,28.63,75387.0,28.2989,28.3385,28.289,28.3385,75387.0
2019-06-04 13:30:00,28.63,28.65,28.55,28.57,120534.0,28.3385,28.3583,28.2593,28.2791,120534.0
2019-06-04 13:40:00,28.56,28.65,28.56,28.65,66310.0,28.2692,28.3583,28.2692,28.3583,66310.0
2019-06-04 13:50:00,28.66,28.78,28.65,28.78,141919.0,28.3682,28.487,28.3583,28.487,141919.0
2019-06-04 14:00:00,28.78,28.87,28.76,28.87,167611.0,28.487,28.5761,28.4672,28.5761,167611.0
2019-06-04 14:10:00,28.87,28.92,28.81,28.82,278289.0,28.5761,28.6256,28.5167,28.5266,278289.0
2019-06-04 14:20:00,28.83,28.9,28.81,28.89,131339.0,28.5365,28.6058,28.5167,28.5959,131339.0
2019-06-04 14:30:00,28.89,28.91,28.8,28.83,129772.0,28.5959,28.6157,28.5068,28.5365,129772.0
2019-06-04 14:40:00,28.83,28.87,28.76,28.86,192139.0,28.5365,28.5761,28.4672,28.5662,192139.0
2019-06-04 14:50:00,28.86,28.87,28.79,28.82,141944.0,28.5662,28.5761,28.4969,28.5266,141944.0
2019-06-04 15:00:00,28.82,28.9,28.81,28.89,120624.0,28.5266,28.6058,28.5167,28.5959,120624.0
2019-06-04 15:10:00,28.9,29.04,28.89,29.03,207241.0,28.6058,28.7443,28.5959,28.7344,207241.0
2019-06-04 15:20:00,29.04,29.1,29.02,29.09,236825.0,28.7443,28.8037,28.7245,28.7938,236825.0
2019-06-04 15:30:00,29.08,29.09,28.99,29.08,334373.0,28.7839,28.7938,28.6949,28.7839,334373.0
2019-06-04 15:40:00,29.08,29.3,29.07,29.28,691640.0,28.7839,29.0017,28.774,28.9819,691640.0
2019-06-04 15:50:00,29.27,29.31,29.08,29.1,1286781.0,28.972,29.0116,28.7839,28.8037,1286781.0
2019-06-05 09:30:00,29.76,29.86,29.5,29.67,590495.0,29.457,29.556,29.1997,29.3679,590495.0
2019-06-05 09:40:00,29.68,29.83,29.49,29.51,364553.0,29.3778,29.5263,29.1898,29.2096,364553.0
2019-06-05 09:50:00,29.51,30.0,29.46,29.99,350464.0,29.2096,29.6946,29.1601,29.6847,350464.0
2019-06-05 10:00:00,29.99,30.17,29.92,30.01,543005.0,29.6847,29.8628,29.6154,29.7045,543005.0
2019-06-05 10:10:00,30.02,30.28,30.01,30.18,273283.0,29.7144,29.9717,29.7045,29.8727,273283.0
2019-06-05 10:20:00,30.16,30.19,30.0,30.07,210790.0,29.8529,29.8826,29.6946,29.7639,210790.0
2019-06-05 10:30:00,30.06,30.25,29.99,30.19,259708.0,29.754,29.942,29.6847,29.8826,259708.0
2019-06-05 10:40:00,30.19,30.28,30.13,30.16,366537.0,29.8826,29.9717,29.8232,29.8529,366537.0
2019-06-05 10:50:00,30.17,30.27,30.15,30.27,164062.0,29.8628,29.9618,29.843,29.9618,164062.0
2019-06-05 11:00:00,30.27,30.4,30.26,30.32,209184.0,29.9618,30.0905,29.9519,30.0113,209184.0
2019-06-05 11:10:00,30.33,30.37,30.24,30.32,164848.0,30.0212,30.0608,29.9321,30.0113,164848.0
2019-06-05 11:20:00,30.32,30.43,30.21,30.26,220814.0,30.0113,30.1202,29.9024,29.9519,220814.0
2019-06-05 11:30:00,30.26,30.31,30.19,30.22,190737.0,29.9519,30.0014,29.8826,29.9123,190737.0
2019-06-05 11:40:00,30.22,30.22,30.09,30.14,153932.0,29.9123,29.9123,29.7837,29.8331,153932.0
2019-06-05 11:50:00,30.14,30.16,30.02,30.07,162839.0,29.8331,29.8529,29.7144,29.7639,162839.0
2019-06-05 12:00:00,30.05,30.14,30.03,30.05,101096.0,29.7441,29.8331,29.7243,29.7441,101096.0
2019-06-05 12:10:00,30.05,30.06,29.9,29.97,133947.0,29.7441,29.754,29.5956,29.6649,133947.0
2019-06-05 12:20:00,29.96,30.04,29.95,30.03,64722.0,29.655,29.7342,29.6451,29.7243,64722.0
2019-06-05 12:30:00,30.02,30.03,29.91,30.0,85307.0,29.7144,29.7243,29.6055,29.6946,85307.0
2019-06-05 12:40:00,29.99,30.05,29.98,30.02,49722.0,29.6847,29.7441,29.6748,29.7144,49722.0
2019-06-05 12:50:00,30.02,30.11,30.01,30.05,54908.0,29.7144,29.8035,29.7045,29.7441,54908.0
2019-06-05 13:00:00,30.05,30.14,30.05,30.14,63483.0,29.7441,29.8331,29.7441,29.8331,63483.0
2019-06-05 13:10:00,30.13,30.2,30.11,30.12,73317.0,29.8232,29.8925,29.8035,29.8133,73317.0
2019-06-05 13:20:00,30.12,30.21,30.12,30.21,50807.0,29.8133,29.9024,29.8133,29.9024,50807.0
2019-06-05 13:30:00,30.2,30.28,30.18,30.24,76928.0,29.8925,29.9717,29.8727,29.9321,76928.0
2019-06-05 13:40:00,30.24,30.32,30.22,30.29,73478.0,29.9321,30.0113,29.9123,29.9816,73478.0
2019-06-05 13:50:00,30.28,30.3,30.23,30.25,86919.0,29.9717,29.9915,29.9222,29.942,86919.0
2019-06-05 14:00:00,30.25,30.27,30.16,30.26,61865.0,29.942,29.9618,29.8529,29.9519,61865.0
2019-06-05 14:10:00,30.26,30.26,30.14,30.16,79132.0,29.9519,29.9519,29.8331,29.8529,79132.0
2019-06-05 14:20:00,30.16,30.18,30.12,30.13,88745.0,29.8529,29.8727,29.8133,29.8232,88745.0
2019-06-05 14:30:00,30.13,30.19,30.13,30.18,75168.0,29.8232,29.8826,29.8232,29.8727,75168.0
2019-06-05 14:40:00,30.19,30.25,30.17,30.25,82990.0,29.8826,29.942,29.8628,29.942,82990.0
2019-06-05 14:50:00,30.25,30.28,30.23,30.26,112391.0,29.942,29.9717,29.9222,29.9519,112391.0
2019-06-05 15:00:00,30.25,30.31,30.25,30.27,86780.0,29.942,30.0014,29.942,29.9618,86780.0
2019-06-05 15:10:00,30.26,30.33,30.26,30.32,83456.0,29.9519,30.0212,29.9519,30.0113,83456.0
2019-06-05 15:20:00,30.32,30.42,30.32,30.39,127817.0,30.0113,30.1103,30.0113,30.0806,127817.0
2019-06-05 15:30:00,30.39,30.39,30.26,30.31,184789.0,30.0806,30.0806,29.9519,30.0014,184789.0
2019-06-05 15:40:00,30.31,30.45,30.3,30.44,309873.0,30.0014,30.14,29.9915,30.1301,309873.0
2019-06-05 15:50:00,30.45,30.45,30.31,30.36,671105.0,30.14,30.14,30.0014,30.0509,671105.0
2019-06-06 09:30:00,30.4,30.51,30.23,30.34,180724.0,30.0905,30.1994,29.9222,30.0311,180724.0
2019-06-06 09:40:00,30.34,30.47,30.27,30.41,119812.0,30.0311,30.1598,29.9618,30.1004,119812.0
2019-06-06 09:50:00,30.41,30.42,30.16,30.16,147078.0,30.1004,30.1103,29.8529,29.8529,147078.0
2019-06-06 10:00:00,30.15,30.23,30.1,30.13,168193.0,29.843,29.9222,29.7936,29.8232,168193.0
2019-06-06 10:10:00,30.13,30.15,29.9,29.96,116957.0,29.8232,29.843,29.5956,29.655,116957.0
2019-06-06 10:20:00,29.97,30.01,29.88,29.96,108308.0,29.6649,29.7045,29.5758,29.655,108308.0
2019-06-06 10:30:00,29.96,30.18,29.94,30.17,134118.0,29.655,29.8727,29.6352,29.8628,134118.0
2019-06-06 10:40:00,30.18,30.22,30.13,30.15,125947.0,29.8727,29.9123,29.8232,29.843,125947.0
2019-06-06 10:50:00,30.16,30.19,30.11,30.17,89078.0,29.8529,29.8826,29.8035,29.8628,89078.0
2019-06-06 11:00:00,30.17,30.25,30.15,30.24,99084.0,29.8628,29.942,29.843,29.9321,99084.0
2019-06-06 11:10:00,30.24,30.3,30.2,30.3,138721.0,29.9321,29.9915,29.8925,29.9915,138721.0
2019-06-06 11:20:00,30.29,30.29,30.19,30.26,83182.0,29.9816,29.9816,29.8826,29.9519,83182.0
2019-06-06 11:30:00,30.26,30.29,30.19,30.21,94227.0,29.9519,29.9816,29.8826,29.9024,94227.0
2019-06-06 11:40:00,30.21,30.24,30.15,30.16,144328.0,29.9024,29.9321,29.843,29.8529,144328.0
2019-06-06 11:50:00,30.16,30.18,30.03,30.1,172743.0,29.8529,29.8727,29.7243,29.7936,172743.0
2019-06-06 12:00:00,30.09,30.16,30.06,30.14,79091.0,29.7837,29.8529,29.754,29.8331,79091.0
2019-06-06 12:10:00,30.12,30.17,30.09,30.16,53211.0,29.8133,29.8628,29.7837,29.8529,53211.0
2019-06-06 12:20:00,30.16,30.19,30.12,30.13,48484.0,29.8529,29.8826,29.8133,29.8232,48484.0
2019-06-06 12:30:00,30.12,30.24,30.11,30.23,53445.0,29.8133,29.9321,29.8035,29.9222,53445.0
2019-06-06 12:40:00,30.24,30.31,30.2,30.31,89480.0,29.9321,30.0014,29.8925,30.0014,89480.0
2019-06-06 12:50:00,30.3,30.34,30.27,30.3,206783.0,29.9915,30.0311,29.9618,29.9915,206783.0
2019-06-06 13:00:00,30.3,30.3,30.24,30.24,56087.0,29.9915,29.9915,29.9321,29.9321,56087.0
2019-06-06 13:10:00,30.24,30.27,30.18,30.24,56154.0,29.9321,29.9618,29.8727,29.9321,56154.0
2019-06-06 13:20:00,30.23,30.23,30.19,30.23,24986.0,29.9222,29.9222,29.8826,29.9222,24986.0
2019-06-06 13:30:00,30.22,30.23,30.15,30.17,20481.0,29.9123,29.9222,29.843,29.8628,20481.0
2019-06-06 13:40:00,30.16,30.2,30.13,30.2,26678.0,29.8529,29.8925,29.8232,29.8925,26678.0
2019-06-06 13:50:00,30.2,30.24,30.18,30.21,49887.0,29.8925,29.9321,29.8727,29.9024,49887.0
2019-06-06 14:00:00,30.2,30.21,30.15,30.21,28631.0,29.8925,29.9024,29.843,29.9024,28631.0
2019-06-06 14:10:00,30.21,30.29,30.21,30.25,47866.0,29.9024,29.9816,29.9024,29.942,47866.0
2019-06-06 14:20:00,30.26,30.28,30.24,30.28,32250.0,29.9519,29.9717,29.9321,29.9717,32250.0
2019-06-06 14:30:00,30.28,30.47,30.28,30.38,208995.0,29.9717,30.1598,29.9717,30.0707,208995.0
2019-06-06 14:40:00,30.38,30.4,30.27,30.28,81365.0,30.0707,30.0905,29.9618,29.9717,81365.0
2019-06-06 14:50:00,30.28,30.34,30.24,30.28,83249.0,29.9717,30.0311,29.9321,29.9717,83249.0
2019-06-06 15:00:00,30.28,30.32,30.27,30.31,67010.0,29.9717,30.0113,29.9618,30.0014,67010.0
2019-06-06 15:10:00,30.3,30.43,30.29,30.41,86900.0,29.9915,30.1202,29.9816,30.1004,86900.0
2019-06-06 15:20:00,30.4,30.43,30.37,30.42,108527.0,30.0905,30.1202,30.0608,30.1103,108527.0
2019-06-06 15:30:00,30.41,30.46,30.39,30.44,130338.0,30.1004,30.1499,30.0806,30.1301,130338.0
2019-06-06 15:40:00,30.44,30.47,30.41,30.43,121909.0,30.1301,30.1598,30.1004,30.1202,121909.0
2019-06-06 15:50:00,30.43,30.47,30.36,30.38,421259.0,30.1202,30.1598,30.0509,30.0707,421259.0
2019-06-07 09:30:00,30.59,30.67,30.45,30.56,132945.0,30.2786,30.3577,30.14,30.2489,132945.0
2019-06-07 09:40:00,30.55,30.64,30.48,30.49,87212.0,30.239,30.3281,30.1697,30.1796,87212.0
2019-06-07 09:50:00,30.48,30.66,30.43,30.65,179276.0,30.1697,30.3479,30.1202,30.338,179276.0
2019-06-07 10:00:00,30.66,30.66,30.51,30.61,112931.0,30.3479,30.3479,30.1994,30.2984,112931.0
2019-06-07 10:10:00,30.61,30.64,30.54,30.59,80983.0,30.2984,30.3281,30.2291,30.2786,80983.0
2019-06-07 10:20:00,30.6,30.68,30.54,30.65,128426.0,30.2885,30.3676,30.2291,30.338,128426.0
2019-06-07 10:30:00,30.65,30.86,30.64,30.79,288902.0,30.338,30.5458,30.3281,30.4765,288902.0
2019-06-07 10:40:00,30.79,30.89,30.77,30.89,124689.0,30.4765,30.5755,30.4567,30.5755,124689.0
2019-06-07 10:50:00,30.89,31.11,30.88,31.07,232820.0,30.5755,30.7933,30.5656,30.7537,232820.0
2019-06-07 11:00:00,31.07,31.08,30.93,30.94,82580.0,30.7537,30.7636,30.6151,30.625,82580.0
2019-06-07 11:10:00,30.94,30.96,30.8,30.8,67144.0,30.625,30.6448,30.4864,30.4864,67144.0
2019-06-07 11:20:00,30.8,30.81,30.73,30.74,72252.0,30.4864,30.4963,30.4171,30.427,72252.0
2019-06-07 11:30:00,30.74,30.81,30.74,30.79,60059.0,30.427,30.4963,30.427,30.4765,60059.0
2019-06-07 11:40:00,30.79,30.82,30.71,30.74,55075.0,30.4765,30.5062,30.3973,30.427,55075.0
2019-06-07 11:50:00,30.74,30.8,30.66,30.78,80334.0,30.427,30.4864,30.3479,30.4666,80334.0
2019-06-07 12:00:00,30.77,30.78,30.66,30.73,59254.0,30.4567,30.4666,30.3479,30.4171,59254.0
2019-06-07 12:10:00,30.73,30.79,30.72,30.76,28623.0,30.4171,30.4765,30.4072,30.4468,28623.0
2019-06-07 12:20:00,30.76,30.89,30.75,30.86,63693.0,30.4468,30.5755,30.4369,30.5458,63693.0
2019-06-07 12:30:00,30.86,30.88,30.79,30.87,72167.0,30.5458,30.5656,30.4765,30.5557,72167.0
2019-06-07 12:40:00,30.87,30.87,30.82,30.83,52801.0,30.5557,30.5557,30.5062,30.5161,52801.0
2019-06-07 12:50:00,30.83,30.9,30.79,30.9,107111.0,30.5161,30.5854,30.4765,30.5854,107111.0
2019-06-07 13:00:00,30.89,30.9,30.79,30.82,49827.0,30.5755,30.5854,30.4765,30.5062,49827.0
2019-06-07 13:10:00,30.82,30.88,30.8,30.86,32400.0,30.5062,30.5656,30.4864,30.5458,32400.0
2019-06-07 13:20:00,30.86,30.87,30.78,30.84,37579.0,30.5458,30.5557,30.4666,30.526,37579.0
2019-06-07 13:30:00,30.84,30.86,30.83,30.86,45117.0,30.526,30.5458,30.5161,30.5458,45117.0
2019-06-07 13:40:00,30.86,30.86,30.83,30.86,85177.0,30.5458,30.5458,30.5161,30.5458,85177.0
2019-06-07 13:50:00,30.86,31.12,30.85,31.12,186308.0,30.5458,30.8032,30.5359,30.8032,186308.0
2019-06-07 14:00:00,31.12,31.15,31.04,31.05,117202.0,30.8032,30.8329,30.724,30.7339,117202.0
2019-06-07 14:10:00,31.05,31.13,31.04,31.04,59509.0,30.7339,30.8131,30.724,30.724,59509.0
2019-06-07 14:20:00,31.03,31.08,31.0,31.08,44741.0,30.7141,30.7636,30.6844,30.7636,44741.0
2019-06-07 14:30:00,31.08,31.09,31.04,31.09,41899.0,30.7636,30.7735,30.724,30.7735,41899.0
2019-06-07 14:40:00,31.08,31.13,31.04,31.04,88219.0,30.7636,30.8131,30.724,30.724,88219.0
2019-06-07 14:50:00,31.04,31.09,30.94,30.97,100152.0,30.724,30.7735,30.625,30.6547,100152.0
2019-06-07 15:00:00,30.97,31.01,30.94,30.97,73590.0,30.6547,30.6943,30.625,30.6547,73590.0
2019-06-07 15:10:00,30.97,31.01,30.95,30.99,56530.0,30.6547,30.6943,30.6349,30.6745,56530.0
2019-06-07 15:20:00,30.99,31.03,30.95,31.02,98824.0,30.6745,30.7141,30.6349,30.7042,98824.0
2019-06-07 15:30:00,31.01,31.02,30.96,30.99,81122.0,30.6943,30.7042,30.6448,30.6745,81122.0
2019-06-07 15:40:00,30.99,31.02,30.96,30.98,141241.0,30.6745,30.7042,30.6448,30.6646,141241.0
2019-06-07 15:50:00,30.98,31.0,30.88,30.93,418152.0,30.6646,30.6844,30.5656,30.6151,418152.0
2019-06-10 09:30:00,31.15,31.56,31.11,31.49,286408.0,30.8329,31.2387,30.7933,31.1694,286408.0
2019-06-10 09:40:00,31.49,31.63,31.45,31.45,205012.0,31.1694,31.308,31.1298,31.1298,205012.0
2019-06-10 09:50:00,31.45,31.68,31.43,31.63,370277.0,31.1298,31.3575,31.11,31.308,370277.0
2019-06-10 10:00:00,31.62,31.72,31.51,31.62,171362.0,31.2981,31.3971,31.1892,31.2981,171362.0
2019-06-10 10:10:00,31.62,31.63,31.4,31.42,69355.0,31.2981,31.308,31.0803,31.1001,69355.0
2019-06-10 10:20:00,31.43,31.49,31.38,31.4,85024.0,31.11,31.1694,31.0605,31.0803,85024.0
2019-06-10 10:30:00,31.4,31.4,31.26,31.27,112631.0,31.0803,31.0803,30.9417,30.9516,112631.0
2019-06-10 10:40:00,31.27,31.39,31.25,31.31,131645.0,30.9516,31.0704,30.9318,30.9912,131645.0
2019-06-10 10:50:00,31.32,31.41,31.29,31.31,78931.0,31.0011,31.0902,30.9714,30.9912,78931.0
2019-06-10 11:00:00,31.3,31.31,31.21,31.24,77622.0,30.9813,30.9912,30.8923,30.9219,77622.0
2019-06-10 11:10:00,31.24,31.28,31.18,31.19,91327.0,30.9219,30.9615,30.8626,30.8725,91327.0
2019-06-10 11:20:00,31.19,31.19,31.04,31.15,183135.0,30.8725,30.8725,30.724,30.8329,183135.0
2019-06-10 11:30:00,31.15,31.24,31.14,31.2,91950.0,30.8329,30.9219,30.823,30.8824,91950.0
2019-06-10 11:40:00,31.2,31.32,31.2,31.29,52969.0,30.8824,31.0011,30.8824,30.9714,52969.0
2019-06-10 11:50:00,31.29,31.37,31.29,31.35,86224.0,30.9714,31.0506,30.9714,31.0308,86224.0
2019-06-10 12:00:00,31.35,31.4,31.32,31.34,46857.0,31.0308,31.0803,31.0011,31.0209,46857.0
2019-06-10 12:10:00,31.35,31.38,31.31,31.31,70110.0,31.0308,31.0605,30.9912,30.9912,70110.0
2019-06-10 12:20:00,31.31,31.32,31.19,31.23,59054.0,30.9912,31.0011,30.8725,30.912,59054.0
2019-06-10 12:30:00,31.22,31.34,31.21,31.33,68748.0,30.9021,31.0209,30.8923,31.011,68748.0
2019-06-10 12:40:00,31.33,31.33,31.18,31.21,64843.0,31.011,31.011,30.8626,30.8923,64843.0
2019-06-10 12:50:00,31.21,31.21,31.15,31.16,42050.0,30.8923,30.8923,30.8329,30.8428,42050.0
2019-06-10 13:00:00,31.15,31.21,31.13,31.15,42774.0,30.8329,30.8923,30.8131,30.8329,42774.0
2019-06-10 13:10:00,31.15,31.21,31.14,31.21,37903.0,30.8329,30.8923,30.823,30.8923,37903.0
2019-06-10 13:20:00,31.2,31.25,31.2,31.21,25952.0,30.8824,30.9318,30.8824,30.8923,25952.0
2019-06-10 13:30:00,31.21,31.23,31.18,31.21,35251.0,30.8923,30.912,30.8626,30.8923,35251.0
2019-06-10 13:40:00,31.22,31.27,31.18,31.2,43225.0,30.9021,30.9516,30.8626,30.8824,43225.0
2019-06-10 13:50:00,31.19,31.19,31.14,31.18,31746.0,30.8725,30.8725,30.823,30.8626,31746.0
2019-06-10 14:00:00,31.18,31.18,31.06,31.12,77080.0,30.8626,30.8626,30.7438,30.8032,77080.0
2019-06-10 14:10:00,31.12,31.12,30.94,30.99,114641.0,30.8032,30.8032,30.625,30.6745,114641.0
2019-06-10 14:20:00,30.99,31.07,30.99,31.05,42334.0,30.6745,30.7537,30.6745,30.7339,42334.0
2019-06-10 14:30:00,31.05,31.14,31.04,31.13,82788.0,30.7339,30.823,30.724,30.8131,82788.0
2019-06-10 14:40:00,31.13,31.15,31.02,31.06,81728.0,30.8131,30.8329,30.7042,30.7438,81728.0
2019-06-10 14:50:00,31.06,31.1,31.04,31.05,64327.0,30.7438,30.7834,30.724,30.7339,64327.0
2019-06-10 15:00:00,31.04,31.09,31.02,31.07,137039.0,30.724,30.7735,30.7042,30.7537,137039.0
2019-06-10 15:10:00,31.06,31.07,31.0,31.02,56481.0,30.7438,30.7537,30.6844,30.7042,56481.0
2019-06-10 15:20:00,31.02,31.03,30.94,30.94,105294.0,30.7042,30.7141,30.625,30.625,105294.0
2019-06-10 15:30:00,30.95,31.02,30.92,30.94,142741.0,30.6349,30.7042,30.6052,30.625,142741.0
2019-06-10 15:40:00,30.94,30.96,30.8,30.8,210293.0,30.625,30.6448,30.4864,30.4864,210293.0
2019-06-10 15:50:00,30.8,30.83,30.71,30.77,726611.0,30.4864,30.5161,30.3973,30.4567,726611.0
2019-06-11 09:30:00,30.99,31.29,30.99,31.01,191227.0,30.6745,30.9714,30.6745,30.6943,191227.0
2019-06-11 09:40:00,31.01,31.27,30.93,31.16,117550.0,30.6943,30.9516,30.6151,30.8428,117550.0
2019-06-11 09:50:00,31.14,31.19,31.07,31.12,65095.0,30.823,30.8725,30.7537,30.8032,65095.0
2019-06-11 10:00:00,31.13,31.16,30.94,30.99,116695.0,30.8131,30.8428,30.625,30.6745,116695.0
2019-06-11 10:10:00,30.99,31.02,30.87,30.91,58794.0,30.6745,30.7042,30.5557,30.5953,58794.0
2019-06-11 10:20:00,30.92,30.94,30.85,30.89,42415.0,30.6052,30.625,30.5359,30.5755,42415.0
2019-06-11 10:30:00,30.89,30.9,30.76,30.79,94428.0,30.5755,30.5854,30.4468,30.4765,94428.0
2019-06-11 10:40:00,30.79,30.81,30.7,30.75,38611.0,30.4765,30.4963,30.3874,30.4369,38611.0
2019-06-11 10:50:00,30.75,30.83,30.71,30.78,58845.0,30.4369,30.5161,30.3973,30.4666,58845.0
2019-06-11 11:00:00,30.78,30.88,30.74,30.82,46273.0,30.4666,30.5656,30.427,30.5062,46273.0
2019-06-11 11:10:00,30.81,30.84,30.76,30.78,44971.0,30.4963,30.526,30.4468,30.4666,44971.0
2019-06-11 11:20:00,30.78,30.83,30.75,30.78,36866.0,30.4666,30.5161,30.4369,30.4666,36866.0
2019-06-11 11:30:00,30.78,30.8,30.72,30.74,53976.0,30.4666,30.4864,30.4072,30.427,53976.0
2019-06-11 11:40:00,30.74,30.82,30.74,30.75,54170.0,30.427,30.5062,30.427,30.4369,54170.0
2019-06-11 11:50:00,30.76,30.8,30.73,30.74,44445.0,30.4468,30.4864,30.4171,30.427,44445.0
2019-06-11 12:00:00,30.73,30.76,30.65,30.67,62753.0,30.4171,30.4468,30.338,30.3577,62753.0
2019-06-11 12:10:00,30.67,30.7,30.64,30.66,82995.0,30.3577,30.3874,30.3281,30.3479,82995.0
2019-06-11 12:20:00,30.66,30.68,30.58,30.6,30245.0,30.3479,30.3676,30.2687,30.2885,30245.0
2019-06-11 12:30:00,30.6,30.67,30.59,30.62,23340.0,30.2885,30.3577,30.2786,30.3083,23340.0
2019-06-11 12:40:00,30.63,30.64,30.56,30.6,66794.0,30.3182,30.3281,30.2489,30.2885,66794.0
2019-06-11 12:50:00,30.6,30.64,30.54,30.56,74816.0,30.2885,30.3281,30.2291,30.2489,74816.0
2019-06-11 13:00:00,30.56,30.64,30.56,30.64,44262.0,30.2489,30.3281,30.2489,30.3281,44262.0
2019-06-11 13:10:00,30.64,30.72,30.63,30.66,44004.0,30.3281,30.4072,30.3182,30.3479,44004.0
2019-06-11 13:20:00,30.66,30.72,30.65,30.67,37495.0,30.3479,30.4072,30.338,30.3577,37495.0
2019-06-11 13:30:00,30.68,30.76,30.65,30.74,41639.0,30.3676,30.4468,30.338,30.427,41639.0
2019-06-11 13:40:00,30.74,30.76,30.7,30.72,33884.0,30.427,30.4468,30.3874,30.4072,33884.0
2019-06-11 13:50:00,30.71,30.75,30.7,30.74,32307.0,30.3973,30.4369,30.3874,30.427,32307.0
2019-06-11 14:00:00,30.73,30.77,30.72,30.73,49160.0,30.4171,30.4567,30.4072,30.4171,49160.0
2019-06-11 14:10:00,30.74,30.75,30.7,30.74,66913.0,30.427,30.4369,30.3874,30.427,66913.0
2019-06-11 14:20:00,30.73,30.74,30.68,30.71,45088.0,30.4171,30.427,30.3676,30.3973,45088.0
2019-06-11 14:30:00,30.71,30.72,30.61,30.62,44242.0,30.3973,30.4072,30.2984,30.3083,44242.0
2019-06-11 14:40:00,30.61,30.66,30.59,30.65,58032.0,30.2984,30.3479,30.2786,30.338,58032.0
2019-06-11 14:50:00,30.66,30.7,30.65,30.69,36271.0,30.3479,30.3874,30.338,30.3775,36271.0
2019-06-11 15:00:00,30.69,30.71,30.65,30.7,58431.0,30.3775,30.3973,30.338,30.3874,58431.0
2019-06-11 15:10:00,30.7,30.7,30.64,30.66,53268.0,30.3874,30.3874,30.3281,30.3479,53268.0
2019-06-11 15:20:00,30.66,30.7,30.65,30.69,67275.0,30.3479,30.3874,30.338,30.3775,67275.0
2019-06-11 15:30:00,30.68,30.72,30.65,30.69,125039.0,30.3676,30.4072,30.338,30.3775,125039.0
2019-06-11 15:40:00,30.69,30.69,30.58,30.58,119861.0,30.3775,30.3775,30.2687,30.2687,119861.0
2019-06-11 15:50:00,30.58,30.59,30.51,30.58,401739.0,30.2687,30.2786,30.1994,30.2687,401739.0
2019-06-12 09:30:00,30.57,30.81,30.52,30.63,112777.0,30.2588,30.4963,30.2093,30.3182,112777.0
2019-06-12 09:40:00,30.62,30.69,30.53,30.56,70163.0,30.3083,30.3775,30.2192,30.2489,70163.0
2019-06-12 09:50:00,30.56,30.7,30.56,30.66,50526.0,30.2489,30.3874,30.2489,30.3479,50526.0
2019-06-12 10:00:00,30.67,30.71,30.49,30.53,83842.0,30.3577,30.3973,30.1796,30.2192,83842.0
2019-06-12 10:10:00,30.52,30.61,30.45,30.59,62971.0,30.2093,30.2984,30.14,30.2786,62971.0
2019-06-12 10:20:00,30.58,30.67,30.53,30.62,110232.0,30.2687,30.3577,30.2192,30.3083,110232.0
2019-06-12 10:30:00,30.63,30.78,30.59,30.76,91016.0,30.3182,30.4666,30.2786,30.4468,91016.0
2019-06-12 10:40:00,30.75,30.84,30.75,30.82,86403.0,30.4369,30.526,30.4369,30.5062,86403.0
2019-06-12 10:50:00,30.82,30.88,30.77,30.78,74098.0,30.5062,30.5656,30.4567,30.4666,74098.0
2019-06-12 11:00:00,30.78,30.83,30.71,30.82,103629.0,30.4666,30.5161,30.3973,30.5062,103629.0
2019-06-12 11:10:00,30.83,30.91,30.82,30.91,81721.0,30.5161,30.5953,30.5062,30.5953,81721.0
2019-06-12 11:20:00,30.91,30.94,30.83,30.92,111837.0,30.5953,30.625,30.5161,30.6052,111837.0
2019-06-12 11:30:00,30.92,31.01,30.9,31.0,118174.0,30.6052,30.6943,30.5854,30.6844,118174.0
2019-06-12 11:40:00,31.0,31.08,30.99,31.0,83049.0,30.6844,30.7636,30.6745,30.6844,83049.0
2019-06-12 11:50:00,31.0,31.03,30.93,30.99,76836.0,30.6844,30.7141,30.6151,30.6745,76836.0
2019-06-12 12:00:00,30.98,31.02,30.95,30.98,163714.0,30.6646,30.7042,30.6349,30.6646,163714.0
2019-06-12 12:10:00,30.99,31.0,30.94,30.99,55879.0,30.6745,30.6844,30.625,30.6745,55879.0
2019-06-12 12:20:00,30.99,31.1,30.97,31.02,111327.0,30.6745,30.7834,30.6547,30.7042,111327.0
2019-06-12 12:30:00,31.02,31.09,31.0,31.07,69351.0,30.7042,30.7735,30.6844,30.7537,69351.0
2019-06-12 12:40:00,31.07,31.11,31.06,31.09,71044.0,30.7537,30.7933,30.7438,30.7735,71044.0
2019-06-12 12:50:00,31.1,31.12,31.03,31.04,65579.0,30.7834,30.8032,30.7141,30.724,65579.0
2019-06-12 13:00:00,31.03,31.08,31.0,31.03,46195.0,30.7141,30.7636,30.6844,30.7141,46195.0
2019-06-12 13:10:00,31.03,31.03,30.95,31.0,65997.0,30.7141,30.7141,30.6349,30.6844,65997.0
2019-06-12 13:20:00,30.99,31.02,30.94,31.02,82732.0,30.6745,30.7042,30.625,30.7042,82732.0
2019-06-12 13:30:00,31.02,31.02,30.96,30.96,52957.0,30.7042,30.7042,30.6448,30.6448,52957.0
2019-06-12 13:40:00,30.96,31.1,30.96,31.05,54995.0,30.6448,30.7834,30.6448,30.7339,54995.0
2019-06-12 13:50:00,31.05,31.06,31.0,31.02,35711.0,30.7339,30.7438,30.6844,30.7042,35711.0
2019-06-12 14:00:00,31.03,31.05,31.01,31.03,56645.0,30.7141,30.7339,30.6943,30.7141,56645.0
2019-06-12 14:10:00,31.03,31.04,30.99,31.0,37138.0,30.7141,30.724,30.6745,30.6844,37138.0
2019-06-12 14:20:00,31.0,31.01,30.96,31.0,52401.0,30.6844,30.6943,30.6448,30.6844,52401.0
2019-06-12 14:30:00,30.99,31.0,30.95,30.99,46638.0,30.6745,30.6844,30.6349,30.6745,46638.0
2019-06-12 14:40:00,30.98,31.06,30.97,31.04,71338.0,30.6646,30.7438,30.6547,30.724,71338.0
2019-06-12 14:50:00,31.03,31.04,31.0,31.02,59311.0,30.7141,30.724,30.6844,30.7042,59311.0
2019-06-12 15:00:00,31.02,31.02,30.96,31.0,50348.0,30.7042,30.7042,30.6448,30.6844,50348.0
2019-06-12 15:10:00,31.0,31.05,30.99,31.04,79885.0,30.6844,30.7339,30.6745,30.724,79885.0
2019-06-12 15:20:00,31.04,31.05,31.01,31.02,57558.0,30.724,30.7339,30.6943,30.7042,57558.0
2019-06-12 15:30:00,31.01,31.04,30.99,31.0,159398.0,30.6943,30.724,30.6745,30.6844,159398.0
2019-06-12 15:40:00,30.99,31.0,30.94,30.98,144741.0,30.6745,30.6844,30.625,30.6646,144741.0
2019-06-12 15:50:00,30.98,31.13,30.96,31.1,1226504.0,30.6646,30.8131,30.6448,30.7834,1226504.0
2019-06-13 09:30:00,31.45,32.49,31.41,32.44,828020.0,31.1298,32.1592,31.0902,32.1097,828020.0
2019-06-13 09:40:00,32.45,32.48,32.23,32.32,528380.0,32.1196,32.1493,31.9019,31.991,528380.0
2019-06-13 09:50:00,32.32,32.49,32.3,32.33,393497.0,31.991,32.1592,31.9712,32.0008,393497.0
2019-06-13 10:00:00,32.33,32.42,32.1,32.19,323084.0,32.0008,32.0899,31.7732,31.8623,323084.0
2019-06-13 10:10:00,32.19,32.44,32.15,32.44,209357.0,31.8623,32.1097,31.8227,32.1097,209357.0
2019-06-13 10:20:00,32.43,32.98,32.38,32.96,620539.0,32.0998,32.6442,32.0503,32.6244,620539.0
2019-06-13 10:30:00,32.97,33.05,32.77,32.96,465956.0,32.6343,32.7135,32.4364,32.6244,465956.0
2019-06-13 10:40:00,32.96,33.02,32.78,32.83,190941.0,32.6244,32.6838,32.4463,32.4958,190941.0
2019-06-13 10:50:00,32.83,32.98,32.79,32.84,145055.0,32.4958,32.6442,32.4562,32.5057,145055.0
2019-06-13 11:00:00,32.84,32.93,32.74,32.76,173282.0,32.5057,32.5947,32.4067,32.4265,173282.0
2019-06-13 11:10:00,32.75,32.83,32.66,32.8,173448.0,32.4166,32.4958,32.3275,32.4661,173448.0
2019-06-13 11:20:00,32.8,32.84,32.64,32.69,100863.0,32.4661,32.5057,32.3077,32.3572,100863.0
2019-06-13 11:30:00,32.68,32.69,32.54,32.66,103265.0,32.3473,32.3572,32.2087,32.3275,103265.0
2019-06-13 11:40:00,32.66,32.75,32.64,32.67,123782.0,32.3275,32.4166,32.3077,32.3374,123782.0
2019-06-13 11:50:00,32.68,32.74,32.66,32.7,72310.0,32.3473,32.4067,32.3275,32.3671,72310.0
2019-06-13 12:00:00,32.69,32.8,32.66,32.79,134141.0,32.3572,32.4661,32.3275,32.4562,134141.0
2019-06-13 12:10:00,32.78,32.87,32.75,32.86,102445.0,32.4463,32.5354,32.4166,32.5255,102445.0
2019-06-13 12:20:00,32.86,32.91,32.8,32.83,70871.0,32.5255,32.5749,32.4661,32.4958,70871.0
2019-06-13 12:30:00,32.82,32.9,32.79,32.89,127208.0,32.4859,32.565,32.4562,32.5551,127208.0
2019-06-13 12:40:00,32.89,32.99,32.87,32.98,139958.0,32.5551,32.6541,32.5354,32.6442,139958.0
2019-06-13 12:50:00,32.98,33.17,32.97,33.17,252249.0,32.6442,32.8323,32.6343,32.8323,252249.0
2019-06-13 13:00:00,33.16,33.19,33.09,33.14,120996.0,32.8224,32.8521,32.7531,32.8026,120996.0
2019-06-13 13:10:00,33.15,33.24,33.11,33.22,206542.0,32.8125,32.9016,32.7729,32.8818,206542.0
2019-06-13 13:20:00,33.23,33.26,33.18,33.19,130853.0,32.8917,32.9214,32.8422,32.8521,130853.0
2019-06-13 13:30:00,33.2,33.28,33.17,33.25,99087.0,32.862,32.9412,32.8323,32.9115,99087.0
2019-06-13 13:40:00,33.25,33.32,33.16,33.32,196691.0,32.9115,32.9808,32.8224,32.9808,196691.0
2019-06-13 13:50:00,33.32,33.32,33.18,33.2,120981.0,32.9808,32.9808,32.8422,32.862,120981.0
2019-06-13 14:00:00,33.2,33.2,33.09,33.09,110173.0,32.862,32.862,32.7531,32.7531,110173.0
2019-06-13 14:10:00,33.07,33.1,32.97,33.04,146114.0,32.7333,32.763,32.6343,32.7036,146114.0
2019-06-13 14:20:00,33.04,33.05,32.97,33.04,90317.0,32.7036,32.7135,32.6343,32.7036,90317.0
2019-06-13 14:30:00,33.05,33.08,32.9,32.91,132308.0,32.7135,32.7432,32.565,32.5749,132308.0
2019-06-13 14:40:00,32.9,32.96,32.87,32.93,148002.0,32.565,32.6244,32.5354,32.5947,148002.0
2019-06-13 14:50:00,32.94,32.96,32.87,32.95,117034.0,32.6046,32.6244,32.5354,32.6145,117034.0
2019-06-13 15:00:00,32.95,32.96,32.83,32.88,149876.0,32.6145,32.6244,32.4958,32.5452,149876.0
2019-06-13 15:10:00,32.89,32.98,32.88,32.96,128314.0,32.5551,32.6442,32.5452,32.6244,128314.0
2019-06-13 15:20:00,32.97,33.07,32.96,33.05,139524.0,32.6343,32.7333,32.6244,32.7135,139524.0
2019-06-13 15:30:00,33.05,33.09,32.98,33.01,275554.0,32.7135,32.7531,32.6442,32.6739,275554.0
2019-06-13 15:40:00,33.02,33.15,33.01,33.1,354196.0,32.6838,32.8125,32.6739,32.763,354196.0
2019-06-13 15:50:00,33.1,33.15,32.96,33.09,1021654.0,32.763,32.8125,32.6244,32.7531,1021654.0
2019-06-14 09:30:00,32.96,33.2,32.82,32.96,207527.0,32.6244,32.862,32.4859,32.6244,207527.0
2019-06-14 09:40:00,32.97,33.1,32.87,33.09,105039.0,32.6343,32.763,32.5354,32.7531,105039.0
2019-06-14 09:50:00,33.09,33.2,32.92,32.97,185777.0,32.7531,32.862,32.5848,32.6343,185777.0
2019-06-14 10:00:00,32.96,32.96,32.72,32.83,179685.0,32.6244,32.6244,32.3869,32.4958,179685.0
2019-06-14 10:10:00,32.83,32.9,32.77,32.77,118344.0,32.4958,32.565,32.4364,32.4364,118344.0
2019-06-14 10:20:00,32.76,32.88,32.76,32.8,83340.0,32.4265,32.5452,32.4265,32.4661,83340.0
2019-06-14 10:30:00,32.8,32.85,32.77,32.8,65018.0,32.4661,32.5156,32.4364,32.4661,65018.0
2019-06-14 10:40:00,32.81,33.01,32.8,33.01,124054.0,32.476,32.6739,32.4661,32.6739,124054.0
2019-06-14 10:50:00,33.01,33.13,32.92,32.98,178695.0,32.6739,32.7927,32.5848,32.6442,178695.0
2019-06-14 11:00:00,33.0,33.0,32.5,32.57,476279.0,32.664,32.664,32.1691,32.2384,476279.0
2019-06-14 11:10:00,32.57,32.65,32.39,32.39,532478.0,32.2384,32.3176,32.0602,32.0602,532478.0
2019-06-14 11:20:00,32.39,32.6,32.37,32.59,198354.0,32.0602,32.2681,32.0404,32.2582,198354.0
2019-06-14 11:30:00,32.59,32.66,32.53,32.54,211171.0,32.2582,32.3275,32.1988,32.2087,211171.0
2019-06-14 11:40:00,32.54,32.54,32.31,32.33,181099.0,32.2087,32.2087,31.9811,32.0008,181099.0
2019-06-14 11:50:00,32.34,32.47,32.34,32.39,103007.0,32.0107,32.1394,32.0107,32.0602,103007.0
2019-06-14 12:00:00,32.38,32.42,32.22,32.41,180194.0,32.0503,32.0899,31.892,32.08,180194.0
2019-06-14 12:10:00,32.41,32.45,32.39,32.42,75111.0,32.08,32.1196,32.0602,32.0899,75111.0
2019-06-14 12:20:00,32.42,32.55,32.39,32.51,93219.0,32.0899,32.2186,32.0602,32.179,93219.0
2019-06-14 12:30:00,32.52,32.61,32.51,32.57,69856.0,32.1889,32.278,32.179,32.2384,69856.0
2019-06-14 12:40:00,32.57,32.63,32.55,32.59,57829.0,32.2384,32.2978,32.2186,32.2582,57829.0
2019-06-14 12:50:00,32.58,32.61,32.49,32.49,41718.0,32.2483,32.278,32.1592,32.1592,41718.0
2019-06-14 13:00:00,32.49,32.61,32.48,32.61,47435.0,32.1592,32.278,32.1493,32.278,47435.0
2019-06-14 13:10:00,32.61,32.62,32.56,32.59,39121.0,32.278,32.2879,32.2285,32.2582,39121.0
2019-06-14 13:20:00,32.59,32.61,32.56,32.6,44543.0,32.2582,32.278,32.2285,32.2681,44543.0
2019-06-14 13:30:00,32.6,32.63,32.55,32.56,37681.0,32.2681,32.2978,32.2186,32.2285,37681.0
2019-06-14 13:40:00,32.56,32.57,32.47,32.47,51642.0,32.2285,32.2384,32.1394,32.1394,51642.0
2019-06-14 13:50:00,32.47,32.52,32.45,32.52,44424.0,32.1394,32.1889,32.1196,32.1889,44424.0
2019-06-14 14:00:00,32.52,32.57,32.5,32.52,51485.0,32.1889,32.2384,32.1691,32.1889,51485.0
2019-06-14 14:10:00,32.51,32.56,32.5,32.53,57140.0,32.179,32.2285,32.1691,32.1988,57140.0
2019-06-14 14:20:00,32.53,32.64,32.52,32.64,80266.0,32.1988,32.3077,32.1889,32.3077,80266.0
2019-06-14 14:30:00,32.63,32.65,32.56,32.57,41114.0,32.2978,32.3176,32.2285,32.2384,41114.0
2019-06-14 14:40:00,32.56,32.7,32.56,32.66,97660.0,32.2285,32.3671,32.2285,32.3275,97660.0
2019-06-14 14:50:00,32.66,32.68,32.63,32.66,64848.0,32.3275,32.3473,32.2978,32.3275,64848.0
2019-06-14 15:00:00,32.66,32.77,32.65,32.73,121001.0,32.3275,32.4364,32.3176,32.3968,121001.0
2019-06-14 15:10:00,32.73,32.74,32.69,32.73,70330.0,32.3968,32.4067,32.3572,32.3968,70330.0
2019-06-14 15:20:00,32.73,32.73,32.64,32.64,90081.0,32.3968,32.3968,32.3077,32.3077,90081.0
2019-06-14 15:30:00,32.64,32.7,32.6,32.69,110047.0,32.3077,32.3671,32.2681,32.3572,110047.0
2019-06-14 15:40:00,32.68,32.73,32.66,32.7,198882.0,32.3473,32.3968,32.3275,32.3671,198882.0
2019-06-14 15:50:00,32.7,32.77,32.66,32.69,406346.0,32.3671,32.4364,32.3275,32.3572,406346.0
2019-06-17 09:30:00,32.43,32.65,32.1,32.43,161482.0,32.0998,32.3176,31.7732,32.0998,161482.0
2019-06-17 09:40:00,32.43,32.66,32.39,32.65,86826.0,32.0998,32.3275,32.0602,32.3176,86826.0
2019-06-17 09:50:00,32.66,32.78,32.6,32.71,131843.0,32.3275,32.4463,32.2681,32.377,131843.0
2019-06-17 10:00:00,32.74,32.86,32.64,32.85,103959.0,32.4067,32.5255,32.3077,32.5156,103959.0
2019-06-17 10:10:00,32.86,32.91,32.74,32.76,82782.0,32.5255,32.5749,32.4067,32.4265,82782.0
2019-06-17 10:20:00,32.76,32.83,32.7,32.72,65403.0,32.4265,32.4958,32.3671,32.3869,65403.0
2019-06-17 10:30:00,32.73,32.75,32.67,32.75,47057.0,32.3968,32.4166,32.3374,32.4166,47057.0
2019-06-17 10:40:00,32.75,32.9,32.75,32.89,57714.0,32.4166,32.565,32.4166,32.5551,57714.0
2019-06-17 10:50:00,32.89,32.92,32.75,32.75,61927.0,32.5551,32.5848,32.4166,32.4166,61927.0
2019-06-17 11:00:00,32.75,32.79,32.68,32.72,50507.0,32.4166,32.4562,32.3473,32.3869,50507.0
2019-06-17 11:10:00,32.72,32.72,32.62,32.68,48679.0,32.3869,32.3869,32.2879,32.3473,48679.0
2019-06-17 11:20:00,32.68,32.73,32.58,32.6,47848.0,32.3473,32.3968,32.2483,32.2681,47848.0
2019-06-17 11:30:00,32.6,32.67,32.58,32.64,57240.0,32.2681,32.3374,32.2483,32.3077,57240.0
2019-06-17 11:40:00,32.65,32.73,32.63,32.73,40148.0,32.3176,32.3968,32.2978,32.3968,40148.0
2019-06-17 11:50:00,32.73,32.79,32.69,32.73,45535.0,32.3968,32.4562,32.3572,32.3968,45535.0
2019-06-17 12:00:00,32.72,32.73,32.64,32.67,33263.0,32.3869,32.3968,32.3077,32.3374,33263.0
2019-06-17 12:10:00,32.66,32.66,32.56,32.57,46120.0,32.3275,32.3275,32.2285,32.2384,46120.0
2019-06-17 12:20:00,32.58,32.61,32.56,32.6,34095.0,32.2483,32.278,32.2285,32.2681,34095.0
2019-06-17 12:30:00,32.6,32.7,32.58,32.69,31603.0,32.2681,32.3671,32.2483,32.3572,31603.0
2019-06-17 12:40:00,32.69,32.72,32.65,32.67,24778.0,32.3572,32.3869,32.3176,32.3374,24778.0
2019-06-17 12:50:00,32.66,32.69,32.61,32.63,30479.0,32.3275,32.3572,32.278,32.2978,30479.0
2019-06-17 13:00:00,32.62,32.71,32.61,32.7,50212.0,32.2879,32.377,32.278,32.3671,50212.0
2019-06-17 13:10:00,32.7,32.72,32.68,32.71,26291.0,32.3671,32.3869,32.3473,32.377,26291.0
2019-06-17 13:20:00,32.71,32.74,32.69,32.72,43617.0,32.377,32.4067,32.3572,32.3869,43617.0
2019-06-17 13:30:00,32.72,32.77,32.69,32.77,28452.0,32.3869,32.4364,32.3572,32.4364,28452.0
2019-06-17 13:40:00,32.78,32.8,32.74,32.77,34025.0,32.4463,32.4661,32.4067,32.4364,34025.0
2019-06-17 13:50:00,32.77,32.78,32.7,32.73,32045.0,32.4364,32.4463,32.3671,32.3968,32045.0
2019-06-17 14:00:00,32.73,32.77,32.72,32.73,19233.0,32.3968,32.4364,32.3869,32.3968,19233.0
2019-06-17 14:10:00,32.73,32.78,32.72,32.78,24680.0,32.3968,32.4463,32.3869,32.4463,24680.0
2019-06-17 14:20:00,32.79,32.79,32.7,32.71,38484.0,32.4562,32.4562,32.3671,32.377,38484.0
2019-06-17 14:30:00,32.72,32.8,32.71,32.78,45127.0,32.3869,32.4661,32.377,32.4463,45127.0
2019-06-17 14:40:00,32.78,32.79,32.74,32.75,34190.0,32.4463,32.4562,32.4067,32.4166,34190.0
2019-06-17 14:50:00,32.74,32.75,32.66,32.68,66621.0,32.4067,32.4166,32.3275,32.3473,66621.0
2019-06-17 15:00:00,32.68,32.68,32.61,32.64,51300.0,32.3473,32.3473,32.278,32.3077,51300.0
2019-06-17 15:10:00,32.65,32.7,32.63,32.7,52636.0,32.3176,32.3671,32.2978,32.3671,52636.0
2019-06-17 15:20:00,32.7,32.74,32.69,32.7,60894.0,32.3671,32.4067,32.3572,32.3671,60894.0
2019-06-17 15:30:00,32.7,32.77,32.67,32.75,114004.0,32.3671,32.4364,32.3374,32.4166,114004.0
2019-06-17 15:40:00,32.75,32.77,32.65,32.66,110328.0,32.4166,32.4364,32.3176,32.3275,110328.0
2019-06-17 15:50:00,32.65,32.68,32.5,32.56,501073.0,32.3176,32.3473,32.1691,32.2285,501073.0
2019-06-18 09:30:00,32.8,32.93,32.5,32.92,138960.0,32.4661,32.5947,32.1691,32.5848,138960.0
2019-06-18 09:40:00,32.91,33.3,32.87,33.29,231279.0,32.5749,32.961,32.5354,32.9511,231279.0
2019-06-18 09:50:00,33.29,33.3,33.06,33.08,100382.0,32.9511,32.961,32.7234,32.7432,100382.0
2019-06-18 10:00:00,33.08,33.19,32.84,32.93,128192.0,32.7432,32.8521,32.5057,32.5947,128192.0
2019-06-18 10:10:00,32.9,32.95,32.82,32.92,92951.0,32.565,32.6145,32.4859,32.5848,92951.0
2019-06-18 10:20:00,32.92,33.07,32.92,33.07,106843.0,32.5848,32.7333,32.5848,32.7333,106843.0
2019-06-18 10:30:00,33.07,33.11,32.98,33.01,66420.0,32.7333,32.7729,32.6442,32.6739,66420.0
2019-06-18 10:40:00,33.01,33.06,32.97,33.02,109973.0,32.6739,32.7234,32.6343,32.6838,109973.0
2019-06-18 10:50:00,33.02,33.06,32.98,33.02,33475.0,32.6838,32.7234,32.6442,32.6838,33475.0
2019-06-18 11:00:00,33.02,33.15,33.01,33.07,53505.0,32.6838,32.8125,32.6739,32.7333,53505.0
2019-06-18 11:10:00,33.06,33.07,32.98,32.98,45167.0,32.7234,32.7333,32.6442,32.6442,45167.0
2019-06-18 11:20:00,32.98,33.03,32.91,32.98,64212.0,32.6442,32.6937,32.5749,32.6442,64212.0
2019-06-18 11:30:00,32.98,33.01,32.91,32.98,71212.0,32.6442,32.6739,32.5749,32.6442,71212.0
2019-06-18 11:40:00,32.98,33.0,32.83,32.84,63254.0,32.6442,32.664,32.4958,32.5057,63254.0
2019-06-18 11:50:00,32.84,32.86,32.78,32.8,73912.0,32.5057,32.5255,32.4463,32.4661,73912.0
2019-06-18 12:00:00,32.8,32.82,32.72,32.8,53913.0,32.4661,32.4859,32.3869,32.4661,53913.0
2019-06-18 12:10:00,32.8,32.83,32.68,32.74,71536.0,32.4661,32.4958,32.3473,32.4067,71536.0
2019-06-18 12:20:00,32.73,32.8,32.72,32.76,34321.0,32.3968,32.4661,32.3869,32.4265,34321.0
2019-06-18 12:30:00,32.76,32.79,32.73,32.77,29018.0,32.4265,32.4562,32.3968,32.4364,29018.0
2019-06-18 12:40:00,32.78,32.78,32.69,32.73,49934.0,32.4463,32.4463,32.3572,32.3968,49934.0
2019-06-18 12:50:00,32.73,32.73,32.6,32.62,58623.0,32.3968,32.3968,32.2681,32.2879,58623.0
2019-06-18 13:00:00,32.62,32.63,32.56,32.6,68013.0,32.2879,32.2978,32.2285,32.2681,68013.0
2019-06-18 13:10:00,32.61,32.69,32.6,32.66,32002.0,32.278,32.3572,32.2681,32.3275,32002.0
2019-06-18 13:20:00,32.67,32.74,32.65,32.66,47403.0,32.3374,32.4067,32.3176,32.3275,47403.0
2019-06-18 13:30:00,32.67,32.73,32.67,32.72,34039.0,32.3374,32.3968,32.3374,32.3869,34039.0
2019-06-18 13:40:00,32.71,32.74,32.67,32.68,27285.0,32.377,32.4067,32.3374,32.3473,27285.0
2019-06-18 13:50:00,32.68,32.72,32.68,32.7,87648.0,32.3473,32.3869,32.3473,32.3671,87648.0
2019-06-18 14:00:00,32.71,32.72,32.66,32.66,33167.0,32.377,32.3869,32.3275,32.3275,33167.0
2019-06-18 14:10:00,32.66,32.68,32.62,32.67,59923.0,32.3275,32.3473,32.2879,32.3374,59923.0
2019-06-18 14:20:00,32.67,32.73,32.66,32.68,40847.0,32.3374,32.3968,32.3275,32.3473,40847.0
2019-06-18 14:30:00,32.68,32.69,32.6,32.62,42288.0,32.3473,32.3572,32.2681,32.2879,42288.0
2019-06-18 14:40:00,32.62,32.66,32.51,32.52,66447.0,32.2879,32.3275,32.179,32.1889,66447.0
2019-06-18 14:50:00,32.52,32.56,32.48,32.49,75988.0,32.1889,32.2285,32.1493,32.1592,75988.0
2019-06-18 15:00:00,32.49,32.5,32.42,32.45,86185.0,32.1592,32.1691,32.0899,32.1196,86185.0
2019-06-18 15:10:00,32.45,32.55,32.45,32.55,48060.0,32.1196,32.2186,32.1196,32.2186,48060.0
2019-06-18 15:20:00,32.54,32.61,32.53,32.58,42737.0,32.2087,32.278,32.1988,32.2483,42737.0
2019-06-18 15:30:00,32.58,32.59,32.53,32.53,73561.0,32.2483,32.2582,32.1988,32.1988,73561.0
2019-06-18 15:40:00,32.52,32.6,32.52,32.55,105117.0,32.1889,32.2681,32.1889,32.2186,105117.0
2019-06-18 15:50:00,32.55,32.57,32.48,32.53,338111.0,32.2186,32.2384,32.1493,32.1988,338111.0
2019-06-19 09:30:00,32.71,32.8,32.51,32.59,114131.0,32.377,32.4661,32.179,32.2582,114131.0
2019-06-19 09:40:00,32.59,32.72,32.57,32.69,62752.0,32.2582,32.3869,32.2384,32.3572,62752.0
2019-06-19 09:50:00,32.67,32.77,32.64,32.75,79314.0,32.3374,32.4364,32.3077,32.4166,79314.0
2019-06-19 10:00:00,32.75,32.85,32.73,32.82,61561.0,32.4166,32.5156,32.3968,32.4859,61561.0
2019-06-19 10:10:00,32.84,32.86,32.79,32.8,50214.0,32.5057,32.5255,32.4562,32.4661,50214.0
2019-06-19 10:20:00,32.8,32.9,32.78,32.78,41827.0,32.4661,32.565,32.4463,32.4463,41827.0
2019-06-19 10:30:00,32.79,32.85,32.73,32.82,55476.0,32.4562,32.5156,32.3968,32.4859,55476.0
2019-06-19 10:40:00,32.83,32.85,32.73,32.73,45707.0,32.4958,32.5156,32.3968,32.3968,45707.0
2019-06-19 10:50:00,32.73,32.83,32.71,32.83,71381.0,32.3968,32.4958,32.377,32.4958,71381.0
2019-06-19 11:00:00,32.83,32.87,32.78,32.82,54554.0,32.4958,32.5354,32.4463,32.4859,54554.0
2019-06-19 11:10:00,32.83,32.84,32.78,32.79,23946.0,32.4958,32.5057,32.4463,32.4562,23946.0
2019-06-19 11:20:00,32.8,32.82,32.78,32.82,41257.0,32.4661,32.4859,32.4463,32.4859,41257.0
2019-06-19 11:30:00,32.82,32.91,32.81,32.88,42181.0,32.4859,32.5749,32.476,32.5452,42181.0
2019-06-19 11:40:00,32.89,32.99,32.88,32.98,51779.0,32.5551,32.6541,32.5452,32.6442,51779.0
2019-06-19 11:50:00,32.98,33.07,32.98,33.03,65712.0,32.6442,32.7333,32.6442,32.6937,65712.0
2019-06-19 12:00:00,33.03,33.04,32.98,33.0,50741.0,32.6937,32.7036,32.6442,32.664,50741.0
2019-06-19 12:10:00,33.0,33.01,32.92,32.95,39208.0,32.664,32.6739,32.5848,32.6145,39208.0
2019-06-19 12:20:00,32.94,32.97,32.91,32.93,36830.0,32.6046,32.6343,32.5749,32.5947,36830.0
2019-06-19 12:30:00,32.93,32.94,32.9,32.94,26248.0,32.5947,32.6046,32.565,32.6046,26248.0
2019-06-19 12:40:00,32.93,32.97,32.93,32.95,25534.0,32.5947,32.6343,32.5947,32.6145,25534.0
2019-06-19 12:50:00,32.95,32.95,32.88,32.9,27101.0,32.6145,32.6145,32.5452,32.565,27101.0
2019-06-19 13:00:00,32.9,32.95,32.87,32.95,35876.0,32.565,32.6145,32.5354,32.6145,35876.0
2019-06-19 13:10:00,32.95,33.0,32.93,32.97,41224.0,32.6145,32.664,32.5947,32.6343,41224.0
2019-06-19 13:20:00,32.96,32.97,32.95,32.97,42321.0,32.6244,32.6343,32.6145,32.6343,42321.0
2019-06-19 13:30:00,32.97,33.03,32.96,33.01,43421.0,32.6343,32.6937,32.6244,32.6739,43421.0
2019-06-19 13:40:00,33.02,33.02,32.99,33.02,25404.0,32.6838,32.6838,32.6541,32.6838,25404.0
2019-06-19 13:50:00,33.02,33.07,32.97,33.02,84375.0,32.6838,32.7333,32.6343,32.6838,84375.0
2019-06-19 14:00:00,33.02,33.3,32.88,33.18,234464.0,32.6838,32.961,32.5452,32.8422,234464.0
2019-06-19 14:10:00,33.18,33.2,33.09,33.12,63035.0,32.8422,32.862,32.7531,32.7828,63035.0
2019-06-19 14:20:00,33.13,33.13,33.01,33.05,85351.0,32.7927,32.7927,32.6739,32.7135,85351.0
2019-06-19 14:30:00,33.04,33.16,33.02,33.02,79632.0,32.7036,32.8224,32.6838,32.6838,79632.0
2019-06-19 14:40:00,33.02,33.05,32.95,33.01,50296.0,32.6838,32.7135,32.6145,32.6739,50296.0
2019-06-19 14:50:00,33.01,33.08,33.0,33.03,39331.0,32.6739,32.7432,32.664,32.6937,39331.0
2019-06-19 15:00:00,33.03,33.12,33.02,33.1,83536.0,32.6937,32.7828,32.6838,32.763,83536.0
2019-06-19 15:10:00,33.09,33.15,33.06,33.14,101945.0,32.7531,32.8125,32.7234,32.8026,101945.0
2019-06-19 15:20:00,33.14,33.22,33.11,33.13,200745.0,32.8026,32.8818,32.7729,32.7927,200745.0
2019-06-19 15:30:00,33.12,33.16,33.09,33.15,179651.0,32.7828,32.8224,32.7531,32.8125,179651.0
2019-06-19 15:40:00,33.16,33.25,33.12,33.23,185885.0,32.8224,32.9115,32.7828,32.8917,185885.0
2019-06-19 15:50:00,33.23,33.27,33.18,33.2,625417.0,32.8917,32.9313,32.8422,32.862,625417.0
2019-06-20 09:30:00,33.66,33.81,33.22,33.28,283107.0,33.3173,33.4658,32.8818,32.9412,283107.0
2019-06-20 09:40:00,33.28,33.39,32.86,33.02,275028.0,32.9412,33.0501,32.5255,32.6838,275028.0
2019-06-20 09:50:00,33.02,33.12,32.92,33.03,124637.0,32.6838,32.7828,32.5848,32.6937,124637.0
2019-06-20 10:00:00,33.03,33.18,32.99,33.0,124617.0,32.6937,32.8422,32.6541,32.664,124617.0
2019-06-20 10:10:00,33.0,33.06,32.94,32.95,213254.0,32.664,32.7234,32.6046,32.6145,213254.0
2019-06-20 10:20:00,32.97,33.0,32.87,32.9,123760.0,32.6343,32.664,32.5354,32.565,123760.0
2019-06-20 10:30:00,32.91,33.01,32.86,32.89,153379.0,32.5749,32.6739,32.5255,32.5551,153379.0
2019-06-20 10:40:00,32.9,32.9,32.5,32.56,359630.0,32.565,32.565,32.1691,32.2285,359630.0
2019-06-20 10:50:00,32.54,32.61,32.48,32.53,253094.0,32.2087,32.278,32.1493,32.1988,253094.0
2019-06-20 11:00:00,32.54,32.54,32.39,32.4,259902.0,32.2087,32.2087,32.0602,32.0701,259902.0
2019-06-20 11:10:00,32.39,32.5,32.36,32.4,102968.0,32.0602,32.1691,32.0305,32.0701,102968.0
2019-06-20 11:20:00,32.4,32.49,32.38,32.45,71593.0,32.0701,32.1592,32.0503,32.1196,71593.0
2019-06-20 11:30:00,32.44,32.45,32.25,32.3,177626.0,32.1097,32.1196,31.9217,31.9712,177626.0
2019-06-20 11:40:00,32.3,32.5,32.29,32.43,220577.0,31.9712,32.1691,31.9613,32.0998,220577.0
2019-06-20 11:50:00,32.42,32.47,32.3,32.33,78308.0,32.0899,32.1394,31.9712,32.0008,78308.0
2019-06-20 12:00:00,32.34,32.4,32.24,32.27,172051.0,32.0107,32.0701,31.9118,31.9415,172051.0
2019-06-20 12:10:00,32.27,32.27,32.14,32.2,160603.0,31.9415,31.9415,31.8128,31.8722,160603.0
2019-06-20 12:20:00,32.2,32.25,32.15,32.24,93174.0,31.8722,31.9217,31.8227,31.9118,93174.0
2019-06-20 12:30:00,32.23,32.38,32.07,32.09,195689.0,31.9019,32.0503,31.7435,31.7633,195689.0
2019-06-20 12:40:00,32.09,32.23,32.08,32.19,105042.0,31.7633,31.9019,31.7534,31.8623,105042.0
2019-06-20 12:50:00,32.19,32.19,32.05,32.15,78372.0,31.8623,31.8623,31.7237,31.8227,78372.0
2019-06-20 13:00:00,32.15,32.21,32.1,32.11,154476.0,31.8227,31.8821,31.7732,31.7831,154476.0
2019-06-20 13:10:00,32.11,32.16,32.08,32.1,62935.0,31.7831,31.8326,31.7534,31.7732,62935.0
2019-06-20 13:20:00,32.1,32.11,31.99,32.11,123992.0,31.7732,31.7831,31.6643,31.7831,123992.0
2019-06-20 13:30:00,32.11,32.3,32.1,32.19,145634.0,31.7831,31.9712,31.7732,31.8623,145634.0
2019-06-20 13:40:00,32.19,32.25,32.15,32.25,65203.0,31.8623,31.9217,31.8227,31.9217,65203.0
2019-06-20 13:50:00,32.24,32.34,32.24,32.29,122122.0,31.9118,32.0107,31.9118,31.9613,122122.0
2019-06-20 14:00:00,32.28,32.3,32.22,32.28,122814.0,31.9514,31.9712,31.892,31.9514,122814.0
2019-06-20 14:10:00,32.28,32.28,32.17,32.24,96031.0,31.9514,31.9514,31.8425,31.9118,96031.0
2019-06-20 14:20:00,32.24,32.26,32.19,32.22,66945.0,31.9118,31.9316,31.8623,31.892,66945.0
2019-06-20 14:30:00,32.22,32.22,32.16,32.21,101304.0,31.892,31.892,31.8326,31.8821,101304.0
2019-06-20 14:40:00,32.2,32.21,32.1,32.11,102039.0,31.8722,31.8821,31.7732,31.7831,102039.0
2019-06-20 14:50:00,32.12,32.12,31.96,31.96,193292.0,31.793,31.793,31.6346,31.6346,193292.0
2019-06-20 15:00:00,31.97,32.0,31.9,31.98,271320.0,31.6445,31.6742,31.5752,31.6544,271320.0
2019-06-20 15:10:00,31.99,32.15,31.98,32.09,212173.0,31.6643,31.8227,31.6544,31.7633,212173.0
2019-06-20 15:20:00,32.1,32.17,32.1,32.12,135313.0,31.7732,31.8425,31.7732,31.793,135313.0
2019-06-20 15:30:00,32.13,32.17,32.11,32.13,116906.0,31.8029,31.8425,31.7831,31.8029,116906.0
2019-06-20 15:40:00,32.13,32.22,32.11,32.22,225155.0,31.8029,31.892,31.7831,31.892,225155.0
2019-06-20 15:50:00,32.22,32.26,32.12,32.14,544443.0,31.892,31.9316,31.793,31.8128,544443.0
2019-06-21 09:30:00,31.95,32.12,31.76,31.84,609636.0,31.6247,31.793,31.4367,31.5158,609636.0
2019-06-21 09:40:00,31.83,32.15,31.81,31.99,266014.0,31.5059,31.8227,31.4861,31.6643,266014.0
2019-06-21 09:50:00,31.99,32.22,31.93,32.16,130093.0,31.6643,31.892,31.6049,31.8326,130093.0
2019-06-21 10:00:00,32.17,32.27,32.11,32.17,108901.0,31.8425,31.9415,31.7831,31.8425,108901.0
2019-06-21 10:10:00,32.16,32.21,32.07,32.13,92406.0,31.8326,31.8821,31.7435,31.8029,92406.0
2019-06-21 10:20:00,32.14,32.31,32.14,32.27,103258.0,31.8128,31.9811,31.8128,31.9415,103258.0
2019-06-21 10:30:00,32.27,32.27,32.16,32.2,70957.0,31.9415,31.9415,31.8326,31.8722,70957.0
2019-06-21 10:40:00,32.2,32.29,32.13,32.26,59160.0,31.8722,31.9613,31.8029,31.9316,59160.0
2019-06-21 10:50:00,32.26,32.27,32.2,32.25,42886.0,31.9316,31.9415,31.8722,31.9217,42886.0
2019-06-21 11:00:00,32.25,32.39,32.25,32.37,162389.0,31.9217,32.0602,31.9217,32.0404,162389.0
2019-06-21 11:10:00,32.36,32.37,32.23,32.27,63820.0,32.0305,32.0404,31.9019,31.9415,63820.0
2019-06-21 11:20:00,32.28,32.31,32.23,32.25,31852.0,31.9514,31.9811,31.9019,31.9217,31852.0
2019-06-21 11:30:00,32.25,32.29,32.2,32.21,64574.0,31.9217,31.9613,31.8722,31.8821,64574.0
2019-06-21 11:40:00,32.21,32.23,32.07,32.08,51892.0,31.8821,31.9019,31.7435,31.7534,51892.0
2019-06-21 11:50:00,32.08,32.13,32.06,32.08,75001.0,31.7534,31.8029,31.7336,31.7534,75001.0
2019-06-21 12:00:00,32.07,32.15,32.06,32.13,36403.0,31.7435,31.8227,31.7336,31.8029,36403.0
2019-06-21 12:10:00,32.13,32.14,32.08,32.09,43648.0,31.8029,31.8128,31.7534,31.7633,43648.0
2019-06-21 12:20:00,32.08,32.13,32.08,32.09,34020.0,31.7534,31.8029,31.7534,31.7633,34020.0
2019-06-21 12:30:00,32.1,32.17,32.09,32.16,36200.0,31.7732,31.8425,31.7633,31.8326,36200.0
2019-06-21 12:40:00,32.17,32.22,32.13,32.19,36676.0,31.8425,31.892,31.8029,31.8623,36676.0
2019-06-21 12:50:00,32.19,32.25,32.17,32.19,76266.0,31.8623,31.9217,31.8425,31.8623,76266.0
2019-06-21 13:00:00,32.19,32.23,32.18,32.19,43355.0,31.8623,31.9019,31.8524,31.8623,43355.0
2019-06-21 13:10:00,32.19,32.2,32.17,32.17,43424.0,31.8623,31.8722,31.8425,31.8425,43424.0
2019-06-21 13:20:00,32.17,32.18,32.11,32.14,48546.0,31.8425,31.8524,31.7831,31.8128,48546.0
2019-06-21 13:30:00,32.15,32.15,32.08,32.1,32023.0,31.8227,31.8227,31.7534,31.7732,32023.0
2019-06-21 13:40:00,32.09,32.11,31.99,32.0,67169.0,31.7633,31.7831,31.6643,31.6742,67169.0
2019-06-21 13:50:00,31.99,32.08,31.98,32.03,38561.0,31.6643,31.7534,31.6544,31.7039,38561.0
2019-06-21 14:00:00,32.03,32.06,31.92,31.92,59326.0,31.7039,31.7336,31.595,31.595,59326.0
2019-06-21 14:10:00,31.93,32.01,31.93,31.97,34729.0,31.6049,31.6841,31.6049,31.6445,34729.0
2019-06-21 14:20:00,31.97,31.98,31.92,31.93,84070.0,31.6445,31.6544,31.595,31.6049,84070.0
2019-06-21 14:30:00,31.93,31.97,31.78,31.8,148431.0,31.6049,31.6445,31.4564,31.4762,148431.0
2019-06-21 14:40:00,31.8,31.86,31.77,31.85,66616.0,31.4762,31.5356,31.4465,31.5257,66616.0
2019-06-21 14:50:00,31.85,31.85,31.77,31.79,61710.0,31.5257,31.5257,31.4465,31.4663,61710.0
2019-06-21 15:00:00,31.8,31.83,31.74,31.77,238887.0,31.4762,31.5059,31.4169,31.4465,238887.0
2019-06-21 15:10:00,31.77,31.79,31.73,31.78,114191.0,31.4465,31.4663,31.407,31.4564,114191.0
2019-06-21 15:20:00,31.78,31.81,31.77,31.79,90924.0,31.4564,31.4861,31.4465,31.4663,90924.0
2019-06-21 15:30:00,31.79,31.79,31.73,31.74,177886.0,31.4663,31.4663,31.407,31.4169,177886.0
2019-06-21 15:40:00,31.74,31.82,31.7,31.71,240807.0,31.4169,31.496,31.3773,31.3872,240807.0
2019-06-21 15:50:00,31.7,31.7,31.51,31.52,920755.0,31.3773,31.3773,31.1892,31.1991,920755.0
2019-06-24 09:30:00,31.61,31.61,31.31,31.45,128711.0,31.2882,31.2882,30.9912,31.1298,128711.0
2019-06-24 09:40:00,31.46,31.77,31.46,31.63,152086.0,31.1397,31.4465,31.1397,31.308,152086.0
2019-06-24 09:50:00,31.62,31.75,31.59,31.71,97125.0,31.2981,31.4268,31.2684,31.3872,97125.0
2019-06-24 10:00:00,31.71,31.76,31.61,31.7,113672.0,31.3872,31.4367,31.2882,31.3773,113672.0
2019-06-24 10:10:00,31.69,31.76,31.61,31.7,77021.0,31.3674,31.4367,31.2882,31.3773,77021.0
2019-06-24 10:20:00,31.71,31.71,31.64,31.69,57169.0,31.3872,31.3872,31.3179,31.3674,57169.0
2019-06-24 10:30:00,31.69,31.7,31.59,31.6,61588.0,31.3674,31.3773,31.2684,31.2783,61588.0
2019-06-24 10:40:00,31.6,31.72,31.59,31.69,80143.0,31.2783,31.3971,31.2684,31.3674,80143.0
2019-06-24 10:50:00,31.69,31.71,31.64,31.69,50734.0,31.3674,31.3872,31.3179,31.3674,50734.0
2019-06-24 11:00:00,31.69,31.73,31.68,31.69,50290.0,31.3674,31.407,31.3575,31.3674,50290.0
2019-06-24 11:10:00,31.7,31.72,31.65,31.67,25803.0,31.3773,31.3971,31.3278,31.3476,25803.0
2019-06-24 11:20:00,31.67,31.7,31.6,31.68,37091.0,31.3476,31.3773,31.2783,31.3575,37091.0
2019-06-24 11:30:00,31.68,31.76,31.67,31.7,45222.0,31.3575,31.4367,31.3476,31.3773,45222.0
2019-06-24 11:40:00,31.69,31.78,31.69,31.77,39327.0,31.3674,31.4564,31.3674,31.4465,39327.0
2019-06-24 11:50:00,31.77,31.87,31.75,31.82,40996.0,31.4465,31.5455,31.4268,31.496,40996.0
2019-06-24 12:00:00,31.83,31.85,31.75,31.82,37795.0,31.5059,31.5257,31.4268,31.496,37795.0
2019-06-24 12:10:00,31.81,31.85,31.79,31.85,23753.0,31.4861,31.5257,31.4663,31.5257,23753.0
2019-06-24 12:20:00,31.85,31.87,31.78,31.79,42340.0,31.5257,31.5455,31.4564,31.4663,42340.0
2019-06-24 12:30:00,31.79,31.79,31.71,31.78,35055.0,31.4663,31.4663,31.3872,31.4564,35055.0
2019-06-24 12:40:00,31.77,31.79,31.74,31.79,20219.0,31.4465,31.4663,31.4169,31.4663,20219.0
2019-06-24 12:50:00,31.78,31.79,31.74,31.74,19191.0,31.4564,31.4663,31.4169,31.4169,19191.0
2019-06-24 13:00:00,31.73,31.78,31.72,31.74,22736.0,31.407,31.4564,31.3971,31.4169,22736.0
2019-06-24 13:10:00,31.75,31.76,31.7,31.71,32132.0,31.4268,31.4367,31.3773,31.3872,32132.0
2019-06-24 13:20:00,31.7,31.77,31.69,31.73,38535.0,31.3773,31.4465,31.3674,31.407,38535.0
2019-06-24 13:30:00,31.72,31.75,31.7,31.75,35096.0,31.3971,31.4268,31.3773,31.4268,35096.0
2019-06-24 13:40:00,31.75,31.76,31.67,31.69,29326.0,31.4268,31.4367,31.3476,31.3674,29326.0
2019-06-24 13:50:00,31.69,31.75,31.64,31.74,47563.0,31.3674,31.4268,31.3179,31.4169,47563.0
2019-06-24 14:00:00,31.74,31.82,31.73,31.81,40714.0,31.4169,31.496,31.407,31.4861,40714.0
2019-06-24 14:10:00,31.82,31.82,31.76,31.77,34602.0,31.496,31.496,31.4367,31.4465,34602.0
2019-06-24 14:20:00,31.77,31.8,31.72,31.78,46440.0,31.4465,31.4762,31.3971,31.4564,46440.0
2019-06-24 14:30:00,31.78,31.83,31.76,31.82,57907.0,31.4564,31.5059,31.4367,31.496,57907.0
2019-06-24 14:40:00,31.82,31.83,31.76,31.76,34310.0,31.496,31.5059,31.4367,31.4367,34310.0
2019-06-24 14:50:00,31.76,31.84,31.75,31.83,36693.0,31.4367,31.5158,31.4268,31.5059,36693.0
2019-06-24 15:00:00,31.84,31.85,31.77,31.83,48220.0,31.5158,31.5257,31.4465,31.5059,48220.0
2019-06-24 15:10:00,31.83,31.87,31.8,31.84,77185.0,31.5059,31.5455,31.4762,31.5158,77185.0
2019-06-24 15:20:00,31.84,31.89,31.82,31.85,68847.0,31.5158,31.5653,31.496,31.5257,68847.0
2019-06-24 15:30:00,31.86,31.86,31.76,31.79,104241.0,31.5356,31.5356,31.4367,31.4663,104241.0
2019-06-24 15:40:00,31.79,31.83,31.78,31.82,152461.0,31.4663,31.5059,31.4564,31.496,152461.0
2019-06-24 15:50:00,31.82,31.85,31.79,31.83,429846.0,31.496,31.5257,31.4663,31.5059,429846.0
2019-06-25 09:30:00,31.83,31.98,31.77,31.93,133743.0,31.5059,31.6544,31.4465,31.6049,133743.0
2019-06-25 09:40:00,31.92,32.11,31.88,31.96,155246.0,31.595,31.7831,31.5554,31.6346,155246.0
2019-06-25 09:50:00,31.96,32.02,31.72,31.84,235098.0,31.6346,31.694,31.3971,31.5158,235098.0
2019-06-25 10:00:00,31.83,31.87,31.77,31.85,95132.0,31.5059,31.5455,31.4465,31.5257,95132.0
2019-06-25 10:10:00,31.85,31.9,31.69,31.69,95391.0,31.5257,31.5752,31.3674,31.3674,95391.0
2019-06-25 10:20:00,31.69,31.8,31.65,31.79,97226.0,31.3674,31.4762,31.3278,31.4663,97226.0
2019-06-25 10:30:00,31.78,31.9,31.78,31.84,96901.0,31.4564,31.5752,31.4564,31.5158,96901.0
2019-06-25 10:40:00,31.84,31.91,31.81,31.85,146015.0,31.5158,31.5851,31.4861,31.5257,146015.0
2019-06-25 10:50:00,31.86,31.95,31.83,31.9,168121.0,31.5356,31.6247,31.5059,31.5752,168121.0
2019-06-25 11:00:00,31.9,31.93,31.73,31.73,86718.0,31.5752,31.6049,31.407,31.407,86718.0
2019-06-25 11:10:00,31.73,31.8,31.71,31.75,62549.0,31.407,31.4762,31.3872,31.4268,62549.0
2019-06-25 11:20:00,31.76,31.77,31.71,31.71,47567.0,31.4367,31.4465,31.3872,31.3872,47567.0
2019-06-25 11:30:00,31.72,31.75,31.66,31.7,61215.0,31.3971,31.4268,31.3377,31.3773,61215.0
2019-06-25 11:40:00,31.71,31.73,31.64,31.65,65660.0,31.3872,31.407,31.3179,31.3278,65660.0
2019-06-25 11:50:00,31.66,31.71,31.62,31.67,65773.0,31.3377,31.3872,31.2981,31.3476,65773.0
2019-06-25 12:00:00,31.66,31.74,31.65,31.71,41891.0,31.3377,31.4169,31.3278,31.3872,41891.0
2019-06-25 12:10:00,31.71,31.74,31.66,31.67,43843.0,31.3872,31.4169,31.3377,31.3476,43843.0
2019-06-25 12:20:00,31.66,31.67,31.6,31.64,40410.0,31.3377,31.3476,31.2783,31.3179,40410.0
2019-06-25 12:30:00,31.63,31.63,31.51,31.55,108123.0,31.308,31.308,31.1892,31.2288,108123.0
2019-06-25 12:40:00,31.55,31.63,31.53,31.61,48622.0,31.2288,31.308,31.209,31.2882,48622.0
2019-06-25 12:50:00,31.62,31.63,31.46,31.52,112268.0,31.2981,31.308,31.1397,31.1991,112268.0
2019-06-25 13:00:00,31.53,31.56,31.45,31.56,70558.0,31.209,31.2387,31.1298,31.2387,70558.0
2019-06-25 13:10:00,31.56,31.59,31.52,31.56,41092.0,31.2387,31.2684,31.1991,31.2387,41092.0
2019-06-25 13:20:00,31.56,31.6,31.54,31.59,45345.0,31.2387,31.2783,31.2189,31.2684,45345.0
2019-06-25 13:30:00,31.59,31.71,31.58,31.65,61065.0,31.2684,31.3872,31.2585,31.3278,61065.0
2019-06-25 13:40:00,31.66,31.66,31.62,31.63,40034.0,31.3377,31.3377,31.2981,31.308,40034.0
2019-06-25 13:50:00,31.63,31.63,31.55,31.56,40202.0,31.308,31.308,31.2288,31.2387,40202.0
2019-06-25 14:00:00,31.55,31.65,31.55,31.63,61238.0,31.2288,31.3278,31.2288,31.308,61238.0
2019-06-25 14:10:00,31.62,31.66,31.6,31.64,38422.0,31.2981,31.3377,31.2783,31.3179,38422.0
2019-06-25 14:20:00,31.64,31.64,31.59,31.61,61016.0,31.3179,31.3179,31.2684,31.2882,61016.0
2019-06-25 14:30:00,31.61,31.62,31.43,31.5,191273.0,31.2882,31.2981,31.11,31.1793,191273.0
2019-06-25 14:40:00,31.5,31.54,31.47,31.5,73176.0,31.1793,31.2189,31.1496,31.1793,73176.0
2019-06-25 14:50:00,31.5,31.61,31.49,31.57,147943.0,31.1793,31.2882,31.1694,31.2486,147943.0
2019-06-25 15:00:00,31.57,31.59,31.52,31.58,85436.0,31.2486,31.2684,31.1991,31.2585,85436.0
2019-06-25 15:10:00,31.59,31.59,31.44,31.46,85552.0,31.2684,31.2684,31.1199,31.1397,85552.0
2019-06-25 15:20:00,31.46,31.5,31.43,31.45,72507.0,31.1397,31.1793,31.11,31.1298,72507.0
2019-06-25 15:30:00,31.44,31.45,31.29,31.29,118992.0,31.1199,31.1298,30.9714,30.9714,118992.0
2019-06-25 15:40:00,31.3,31.37,31.28,31.32,143961.0,30.9813,31.0506,30.9615,31.0011,143961.0
2019-06-25 15:50:00,31.32,31.34,31.24,31.26,443012.0,31.0011,31.0209,30.9219,30.9417,443012.0
2019-06-26 09:30:00,31.42,31.5,31.07,31.23,221981.0,31.1001,31.1793,30.7537,30.912,221981.0
2019-06-26 09:40:00,31.23,31.23,31.06,31.09,76237.0,30.912,30.912,30.7438,30.7735,76237.0
2019-06-26 09:50:00,31.09,31.2,31.07,31.2,80889.0,30.7735,30.8824,30.7537,30.8824,80889.0
2019-06-26 10:00:00,31.2,31.39,31.16,31.28,92149.0,30.8824,31.0704,30.8428,30.9615,92149.0
2019-06-26 10:10:00,31.28,31.41,31.26,31.4,59264.0,30.9615,31.0902,30.9417,31.0803,59264.0
2019-06-26 10:20:00,31.4,31.4,31.31,31.36,41166.0,31.0803,31.0803,30.9912,31.0407,41166.0
2019-06-26 10:30:00,31.36,31.39,31.18,31.22,99168.0,31.0407,31.0704,30.8626,30.9021,99168.0
2019-06-26 10:40:00,31.23,31.29,31.22,31.27,65212.0,30.912,30.9714,30.9021,30.9516,65212.0
2019-06-26 10:50:00,31.27,31.29,31.11,31.16,55150.0,30.9516,30.9714,30.7933,30.8428,55150.0
2019-06-26 11:00:00,31.16,31.3,31.15,31.27,104515.0,30.8428,30.9813,30.8329,30.9516,104515.0
2019-06-26 11:10:00,31.27,31.27,31.13,31.15,91923.0,30.9516,30.9516,30.8131,30.8329,91923.0
2019-06-26 11:20:00,31.14,31.25,31.11,31.17,125681.0,30.823,30.9318,30.7933,30.8527,125681.0
2019-06-26 11:30:00,31.17,31.21,31.11,31.15,68316.0,30.8527,30.8923,30.7933,30.8329,68316.0
2019-06-26 11:40:00,31.15,31.28,31.15,31.28,51683.0,30.8329,30.9615,30.8329,30.9615,51683.0
2019-06-26 11:50:00,31.28,31.33,31.24,31.32,75273.0,30.9615,31.011,30.9219,31.0011,75273.0
2019-06-26 12:00:00,31.32,31.36,31.3,31.34,146742.0,31.0011,31.0407,30.9813,31.0209,146742.0
2019-06-26 12:10:00,31.34,31.47,31.32,31.46,53421.0,31.0209,31.1496,31.0011,31.1397,53421.0
2019-06-26 12:20:00,31.46,31.46,31.4,31.42,77467.0,31.1397,31.1397,31.0803,31.1001,77467.0
2019-06-26 12:30:00,31.42,31.48,31.41,31.41,84385.0,31.1001,31.1595,31.0902,31.0902,84385.0
2019-06-26 12:40:00,31.41,31.52,31.41,31.46,45245.0,31.0902,31.1991,31.0902,31.1397,45245.0
2019-06-26 12:50:00,31.47,31.55,31.45,31.53,45766.0,31.1496,31.2288,31.1298,31.209,45766.0
2019-06-26 13:00:00,31.53,31.55,31.48,31.5,31721.0,31.209,31.2288,31.1595,31.1793,31721.0
2019-06-26 13:10:00,31.5,31.52,31.47,31.49,29434.0,31.1793,31.1991,31.1496,31.1694,29434.0
2019-06-26 13:20:00,31.48,31.53,31.45,31.46,34640.0,31.1595,31.209,31.1298,31.1397,34640.0
2019-06-26 13:30:00,31.46,31.53,31.45,31.5,71137.0,31.1397,31.209,31.1298,31.1793,71137.0
2019-06-26 13:40:00,31.5,31.5,31.41,31.43,32134.0,31.1793,31.1793,31.0902,31.11,32134.0
2019-06-26 13:50:00,31.43,31.5,31.41,31.5,28543.0,31.11,31.1793,31.0902,31.1793,28543.0
2019-06-26 14:00:00,31.49,31.52,31.45,31.45,48504.0,31.1694,31.1991,31.1298,31.1298,48504.0
2019-06-26 14:10:00,31.46,31.55,31.46,31.55,57882.0,31.1397,31.2288,31.1397,31.2288,57882.0
2019-06-26 14:20:00,31.56,31.62,31.54,31.62,46470.0,31.2387,31.2981,31.2189,31.2981,46470.0
2019-06-26 14:30:00,31.62,31.62,31.56,31.57,35835.0,31.2981,31.2981,31.2387,31.2486,35835.0
2019-06-26 14:40:00,31.57,31.62,31.55,31.62,47750.0,31.2486,31.2981,31.2288,31.2981,47750.0
2019-06-26 14:50:00,31.62,31.63,31.51,31.58,66652.0,31.2981,31.308,31.1892,31.2585,66652.0
2019-06-26 15:00:00,31.59,31.64,31.57,31.64,65501.0,31.2684,31.3179,31.2486,31.3179,65501.0
2019-06-26 15:10:00,31.64,31.68,31.62,31.65,59853.0,31.3179,31.3575,31.2981,31.3278,59853.0
2019-06-26 15:20:00,31.64,31.68,31.62,31.62,42944.0,31.3179,31.3575,31.2981,31.2981,42944.0
2019-06-26 15:30:00,31.62,31.69,31.61,31.69,85023.0,31.2981,31.3674,31.2882,31.3674,85023.0
2019-06-26 15:40:00,31.69,31.72,31.58,31.59,121896.0,31.3674,31.3971,31.2585,31.2684,121896.0
2019-06-26 15:50:00,31.6,31.61,31.45,31.46,332182.0,31.2783,31.2882,31.1298,31.1397,332182.0
2019-06-27 09:30:00,31.57,32.27,31.42,32.2,255698.0,31.2486,31.9415,31.1001,31.8722,255698.0
2019-06-27 09:40:00,32.22,32.43,32.16,32.41,297777.0,31.892,32.0998,31.8326,32.08,297777.0
2019-06-27 09:50:00,32.42,32.56,32.33,32.36,190667.0,32.0899,32.2285,32.0008,32.0305,190667.0
2019-06-27 10:00:00,32.36,32.38,32.1,32.14,165421.0,32.0305,32.0503,31.7732,31.8128,165421.0
2019-06-27 10:10:00,32.13,32.13,32.03,32.08,101755.0,31.8029,31.8029,31.7039,31.7534,101755.0
2019-06-27 10:20:00,32.09,32.22,32.08,32.16,50139.0,31.7633,31.892,31.7534,31.8326,50139.0
2019-06-27 10:30:00,32.16,32.27,32.06,32.06,74260.0,31.8326,31.9415,31.7336,31.7336,74260.0
2019-06-27 10:40:00,32.06,32.1,32.0,32.08,53312.0,31.7336,31.7732,31.6742,31.7534,53312.0
2019-06-27 10:50:00,32.08,32.11,32.04,32.07,26364.0,31.7534,31.7831,31.7138,31.7435,26364.0
2019-06-27 11:00:00,32.07,32.14,32.04,32.11,38008.0,31.7435,31.8128,31.7138,31.7831,38008.0
2019-06-27 11:10:00,32.12,32.17,32.02,32.04,76283.0,31.793,31.8425,31.694,31.7138,76283.0
2019-06-27 11:20:00,32.03,32.09,31.94,32.07,100196.0,31.7039,31.7633,31.6148,31.7435,100196.0
2019-06-27 11:30:00,32.07,32.14,32.03,32.14,131884.0,31.7435,31.8128,31.7039,31.8128,131884.0
2019-06-27 11:40:00,32.13,32.24,32.13,32.18,57575.0,31.8029,31.9118,31.8029,31.8524,57575.0
2019-06-27 11:50:00,32.18,32.22,32.14,32.16,70279.0,31.8524,31.892,31.8128,31.8326,70279.0
2019-06-27 12:00:00,32.15,32.21,32.12,32.21,39111.0,31.8227,31.8821,31.793,31.8821,39111.0
2019-06-27 12:10:00,32.2,32.32,32.17,32.29,50149.0,31.8722,31.991,31.8425,31.9613,50149.0
2019-06-27 12:20:00,32.29,32.32,32.25,32.31,49275.0,31.9613,31.991,31.9217,31.9811,49275.0
2019-06-27 12:30:00,32.31,32.36,32.27,32.29,48600.0,31.9811,32.0305,31.9415,31.9613,48600.0
2019-06-27 12:40:00,32.3,32.32,32.27,32.27,22972.0,31.9712,31.991,31.9415,31.9415,22972.0
2019-06-27 12:50:00,32.27,32.3,32.25,32.29,66527.0,31.9415,31.9712,31.9217,31.9613,66527.0
2019-06-27 13:00:00,32.28,32.33,32.25,32.29,32532.0,31.9514,32.0008,31.9217,31.9613,32532.0
2019-06-27 13:10:00,32.28,32.34,32.21,32.21,99016.0,31.9514,32.0107,31.8821,31.8821,99016.0
2019-06-27 13:20:00,32.2,32.22,32.17,32.19,36799.0,31.8722,31.892,31.8425,31.8623,36799.0
2019-06-27 13:30:00,32.2,32.24,32.15,32.16,49280.0,31.8722,31.9118,31.8227,31.8326,49280.0
2019-06-27 13:40:00,32.16,32.24,32.13,32.17,73474.0,31.8326,31.9118,31.8029,31.8425,73474.0
2019-06-27 13:50:00,32.17,32.18,32.1,32.11,52412.0,31.8425,31.8524,31.7732,31.7831,52412.0
2019-06-27 14:00:00,32.1,32.12,32.07,32.09,33106.0,31.7732,31.793,31.7435,31.7633,33106.0
2019-06-27 14:10:00,32.1,32.11,32.04,32.07,29969.0,31.7732,31.7831,31.7138,31.7435,29969.0
2019-06-27 14:20:00,32.07,32.1,32.05,32.07,39608.0,31.7435,31.7732,31.7237,31.7435,39608.0
2019-06-27 14:30:00,32.07,32.12,32.07,32.08,34112.0,31.7435,31.793,31.7435,31.7534,34112.0
2019-06-27 14:40:00,32.07,32.12,32.04,32.12,45670.0,31.7435,31.793,31.7138,31.793,45670.0
2019-06-27 14:50:00,32.12,32.13,32.05,32.06,48444.0,31.793,31.8029,31.7237,31.7336,48444.0
2019-06-27 15:00:00,32.07,32.11,32.06,32.08,48030.0,31.7435,31.7831,31.7336,31.7534,48030.0
2019-06-27 15:10:00,32.08,32.11,32.04,32.05,49412.0,31.7534,31.7831,31.7138,31.7237,49412.0
2019-06-27 15:20:00,32.05,32.1,32.05,32.07,54745.0,31.7237,31.7732,31.7237,31.7435,54745.0
2019-06-27 15:30:00,32.07,32.17,31.97,32.16,174944.0,31.7435,31.8425,31.6445,31.8326,174944.0
2019-06-27 15:40:00,32.16,32.27,32.14,32.25,212497.0,31.8326,31.9415,31.8128,31.9217,212497.0
2019-06-27 15:50:00,32.25,32.25,32.12,32.14,408437.0,31.9217,31.9217,31.793,31.8128,408437.0
2019-06-28 09:30:00,32.24,32.73,32.23,32.63,167496.0,31.9118,32.3968,31.9019,32.2978,167496.0
2019-06-28 09:40:00,32.63,32.64,32.29,32.34,75639.0,32.2978,32.3077,31.9613,32.0107,75639.0
2019-06-28 09:50:00,32.33,32.35,32.21,32.29,42667.0,32.0008,32.0206,31.8821,31.9613,42667.0
2019-06-28 10:00:00,32.3,32.33,32.16,32.22,64123.0,31.9712,32.0008,31.8326,31.892,64123.0
2019-06-28 10:10:00,32.22,32.39,32.19,32.35,84095.0,31.892,32.0602,31.8623,32.0206,84095.0
2019-06-28 10:20:00,32.35,32.38,32.28,32.31,42506.0,32.0206,32.0503,31.9514,31.9811,42506.0
2019-06-28 10:30:00,32.32,32.37,32.26,32.35,49160.0,31.991,32.0404,31.9316,32.0206,49160.0
2019-06-28 10:40:00,32.35,32.38,32.28,32.36,44809.0,32.0206,32.0503,31.9514,32.0305,44809.0
2019-06-28 10:50:00,32.36,32.43,32.33,32.35,59339.0,32.0305,32.0998,32.0008,32.0206,59339.0
2019-06-28 11:00:00,32.34,32.44,32.33,32.44,39176.0,32.0107,32.1097,32.0008,32.1097,39176.0
2019-06-28 11:10:00,32.45,32.51,32.43,32.48,105257.0,32.1196,32.179,32.0998,32.1493,105257.0
2019-06-28 11:20:00,32.48,32.49,32.43,32.46,50522.0,32.1493,32.1592,32.0998,32.1295,50522.0
2019-06-28 11:30:00,32.45,32.51,32.44,32.47,35587.0,32.1196,32.179,32.1097,32.1394,35587.0
2019-06-28 11:40:00,32.46,32.54,32.46,32.52,42313.0,32.1295,32.2087,32.1295,32.1889,42313.0
2019-06-28 11:50:00,32.52,32.55,32.45,32.45,107656.0,32.1889,32.2186,32.1196,32.1196,107656.0
2019-06-28 12:00:00,32.46,32.49,32.44,32.46,59344.0,32.1295,32.1592,32.1097,32.1295,59344.0
2019-06-28 12:10:00,32.45,32.49,32.44,32.48,14942.0,32.1196,32.1592,32.1097,32.1493,14942.0
2019-06-28 12:20:00,32.47,32.57,32.46,32.55,48902.0,32.1394,32.2384,32.1295,32.2186,48902.0
2019-06-28 12:30:00,32.55,32.57,32.52,32.57,26038.0,32.2186,32.2384,32.1889,32.2384,26038.0
2019-06-28 12:40:00,32.56,32.58,32.54,32.55,50062.0,32.2285,32.2483,32.2087,32.2186,50062.0
2019-06-28 12:50:00,32.56,32.59,32.54,32.57,27555.0,32.2285,32.2582,32.2087,32.2384,27555.0
2019-06-28 13:00:00,32.56,32.56,32.5,32.5,47961.0,32.2285,32.2285,32.1691,32.1691,47961.0
2019-06-28 13:10:00,32.51,32.53,32.49,32.53,23857.0,32.179,32.1988,32.1592,32.1988,23857.0
2019-06-28 13:20:00,32.52,32.53,32.46,32.47,28499.0,32.1889,32.1988,32.1295,32.1394,28499.0
2019-06-28 13:30:00,32.47,32.54,32.46,32.54,71453.0,32.1394,32.2087,32.1295,32.2087,71453.0
2019-06-28 13:40:00,32.54,32.58,32.53,32.55,17313.0,32.2087,32.2483,32.1988,32.2186,17313.0
2019-06-28 13:50:00,32.55,32.56,32.51,32.55,32719.0,32.2186,32.2285,32.179,32.2186,32719.0
2019-06-28 14:00:00,32.55,32.59,32.55,32.59,36237.0,32.2186,32.2582,32.2186,32.2582,36237.0
2019-06-28 14:10:00,32.59,32.6,32.54,32.57,36162.0,32.2582,32.2681,32.2087,32.2384,36162.0
2019-06-28 14:20:00,32.57,32.62,32.56,32.61,43251.0,32.2384,32.2879,32.2285,32.278,43251.0
2019-06-28 14:30:00,32.61,32.66,32.6,32.62,43674.0,32.278,32.3275,32.2681,32.2879,43674.0
2019-06-28 14:40:00,32.62,32.64,32.6,32.61,40848.0,32.2879,32.3077,32.2681,32.278,40848.0
2019-06-28 14:50:00,32.61,32.65,32.56,32.64,54331.0,32.278,32.3176,32.2285,32.3077,54331.0
2019-06-28 15:00:00,32.63,32.63,32.56,32.57,45652.0,32.2978,32.2978,32.2285,32.2384,45652.0
2019-06-28 15:10:00,32.57,32.59,32.49,32.51,52004.0,32.2384,32.2582,32.1592,32.179,52004.0
2019-06-28 15:20:00,32.49,32.55,32.49,32.55,38961.0,32.1592,32.2186,32.1592,32.2186,38961.0
2019-06-28 15:30:00,32.54,32.64,32.53,32.63,100414.0,32.2087,32.3077,32.1988,32.2978,100414.0
2019-06-28 15:40:00,32.63,32.65,32.54,32.59,104356.0,32.2978,32.3176,32.2087,32.2582,104356.0
2019-06-28 15:50:00,32.59,32.65,32.54,32.6,463221.0,32.2582,32.3176,32.2087,32.2681,463221.0
2019-07-01 09:30:00,33.07,33.62,33.07,33.36,423343.0,32.7333,33.2777,32.7333,33.0204,423343.0
2019-07-01 09:40:00,33.39,33.67,33.39,33.45,332829.0,33.0501,33.3272,33.0501,33.1094,332829.0
2019-07-01 09:50:00,33.46,33.53,33.19,33.26,219135.0,33.1193,33.1886,32.8521,32.9214,219135.0
2019-07-01 10:00:00,33.26,33.34,33.07,33.14,143020.0,32.9214,33.0006,32.7333,32.8026,143020.0
2019-07-01 10:10:00,33.14,33.18,33.05,33.05,78609.0,32.8026,32.8422,32.7135,32.7135,78609.0
2019-07-01 10:20:00,33.06,33.12,32.94,32.98,82760.0,32.7234,32.7828,32.6046,32.6442,82760.0
2019-07-01 10:30:00,32.99,33.01,32.82,32.86,106854.0,32.6541,32.6739,32.4859,32.5255,106854.0
2019-07-01 10:40:00,32.86,32.95,32.83,32.84,72150.0,32.5255,32.6145,32.4958,32.5057,72150.0
2019-07-01 10:50:00,32.84,32.85,32.72,32.76,104835.0,32.5057,32.5156,32.3869,32.4265,104835.0
2019-07-01 11:00:00,32.76,32.87,32.74,32.82,94236.0,32.4265,32.5354,32.4067,32.4859,94236.0
2019-07-01 11:10:00,32.81,32.9,32.8,32.87,57891.0,32.476,32.565,32.4661,32.5354,57891.0
2019-07-01 11:20:00,32.87,32.9,32.82,32.87,43172.0,32.5354,32.565,32.4859,32.5354,43172.0
2019-07-01 11:30:00,32.87,32.87,32.76,32.77,87433.0,32.5354,32.5354,32.4265,32.4364,87433.0
2019-07-01 11:40:00,32.76,32.8,32.75,32.77,70700.0,32.4265,32.4661,32.4166,32.4364,70700.0
2019-07-01 11:50:00,32.79,32.86,32.76,32.79,48763.0,32.4562,32.5255,32.4265,32.4562,48763.0
2019-07-01 12:00:00,32.8,32.85,32.77,32.82,83972.0,32.4661,32.5156,32.4364,32.4859,83972.0
2019-07-01 12:10:00,32.81,32.84,32.76,32.77,56458.0,32.476,32.5057,32.4265,32.4364,56458.0
2019-07-01 12:20:00,32.79,32.8,32.77,32.8,35805.0,32.4562,32.4661,32.4364,32.4661,35805.0
2019-07-01 12:30:00,32.8,32.81,32.74,32.77,37682.0,32.4661,32.476,32.4067,32.4364,37682.0
2019-07-01 12:40:00,32.78,32.8,32.76,32.77,27783.0,32.4463,32.4661,32.4265,32.4364,27783.0
2019-07-01 12:50:00,32.77,32.8,32.74,32.77,35193.0,32.4364,32.4661,32.4067,32.4364,35193.0
2019-07-01 13:00:00,32.78,32.8,32.75,32.79,54076.0,32.4463,32.4661,32.4166,32.4562,54076.0
2019-07-01 13:10:00,32.78,32.78,32.67,32.68,52163.0,32.4463,32.4463,32.3374,32.3473,52163.0
2019-07-01 13:20:00,32.68,32.68,32.63,32.68,35006.0,32.3473,32.3473,32.2978,32.3473,35006.0
2019-07-01 13:30:00,32.67,32.67,32.58,32.61,40194.0,32.3374,32.3374,32.2483,32.278,40194.0
2019-07-01 13:40:00,32.61,32.62,32.53,32.59,49896.0,32.278,32.2879,32.1988,32.2582,49896.0
2019-07-01 13:50:00,32.58,32.63,32.54,32.59,33399.0,32.2483,32.2978,32.2087,32.2582,33399.0
2019-07-01 14:00:00,32.6,32.61,32.56,32.59,41086.0,32.2681,32.278,32.2285,32.2582,41086.0
2019-07-01 14:10:00,32.59,32.67,32.56,32.61,44724.0,32.2582,32.3374,32.2285,32.278,44724.0
2019-07-01 14:20:00,32.62,32.62,32.57,32.59,27056.0,32.2879,32.2879,32.2384,32.2582,27056.0
2019-07-01 14:30:00,32.58,32.64,32.57,32.6,29166.0,32.2483,32.3077,32.2384,32.2681,29166.0
2019-07-01 14:40:00,32.59,32.72,32.59,32.72,32692.0,32.2582,32.3869,32.2582,32.3869,32692.0
2019-07-01 14:50:00,32.72,32.73,32.66,32.67,46451.0,32.3869,32.3968,32.3275,32.3374,46451.0
2019-07-01 15:00:00,32.67,32.74,32.64,32.7,104677.0,32.3374,32.4067,32.3077,32.3671,104677.0
2019-07-01 15:10:00,32.7,32.81,32.69,32.8,163983.0,32.3671,32.476,32.3572,32.4661,163983.0
2019-07-01 15:20:00,32.8,32.81,32.73,32.75,93709.0,32.4661,32.476,32.3968,32.4166,93709.0
2019-07-01 15:30:00,32.75,32.81,32.73,32.8,97809.0,32.4166,32.476,32.3968,32.4661,97809.0
2019-07-01 15:40:00,32.8,32.89,32.77,32.86,144559.0,32.4661,32.5551,32.4364,32.5255,144559.0
2019-07-01 15:50:00,32.86,32.9,32.8,32.88,669855.0,32.5255,32.565,32.4661,32.5452,669855.0
2019-07-02 09:30:00,33.09,33.21,32.62,33.06,279799.0,32.7531,32.8719,32.2879,32.7234,279799.0
2019-07-02 09:40:00,33.07,33.17,33.01,33.12,148683.0,32.7333,32.8323,32.6739,32.7828,148683.0
2019-07-02 09:50:00,33.12,33.12,32.93,33.02,66233.0,32.7828,32.7828,32.5947,32.6838,66233.0
2019-07-02 10:00:00,33.02,33.02,32.83,32.88,82104.0,32.6838,32.6838,32.4958,32.5452,82104.0
2019-07-02 10:10:00,32.92,32.94,32.88,32.9,39199.0,32.5848,32.6046,32.5452,32.565,39199.0
2019-07-02 10:20:00,32.9,32.92,32.8,32.87,57087.0,32.565,32.5848,32.4661,32.5354,57087.0
2019-07-02 10:30:00,32.88,32.91,32.68,32.7,92684.0,32.5452,32.5749,32.3473,32.3671,92684.0
2019-07-02 10:40:00,32.7,32.72,32.57,32.69,154990.0,32.3671,32.3869,32.2384,32.3572,154990.0
2019-07-02 10:50:00,32.69,32.81,32.67,32.77,67947.0,32.3572,32.476,32.3374,32.4364,67947.0
2019-07-02 11:00:00,32.76,32.8,32.7,32.7,37046.0,32.4265,32.4661,32.3671,32.3671,37046.0
2019-07-02 11:10:00,32.71,32.73,32.63,32.66,68769.0,32.377,32.3968,32.2978,32.3275,68769.0
2019-07-02 11:20:00,32.66,32.68,32.58,32.6,57987.0,32.3275,32.3473,32.2483,32.2681,57987.0
2019-07-02 11:30:00,32.6,32.62,32.42,32.43,143726.0,32.2681,32.2879,32.0899,32.0998,143726.0
2019-07-02 11:40:00,32.42,32.47,32.39,32.42,44952.0,32.0899,32.1394,32.0602,32.0899,44952.0
2019-07-02 11:50:00,32.42,32.43,32.32,32.34,64171.0,32.0899,32.0998,31.991,32.0107,64171.0
2019-07-02 12:00:00,32.34,32.4,32.31,32.37,65754.0,32.0107,32.0701,31.9811,32.0404,65754.0
2019-07-02 12:10:00,32.37,32.4,32.35,32.38,55291.0,32.0404,32.0701,32.0206,32.0503,55291.0
2019-07-02 12:20:00,32.37,32.39,32.2,32.23,107166.0,32.0404,32.0602,31.8722,31.9019,107166.0
2019-07-02 12:30:00,32.23,32.24,32.15,32.16,123789.0,31.9019,31.9118,31.8227,31.8326,123789.0
2019-07-02 12:40:00,32.15,32.18,32.03,32.17,138496.0,31.8227,31.8524,31.7039,31.8425,138496.0
2019-07-02 12:50:00,32.18,32.21,32.12,32.12,100698.0,31.8524,31.8821,31.793,31.793,100698.0
2019-07-02 13:00:00,32.13,32.15,32.09,32.12,56257.0,31.8029,31.8227,31.7633,31.793,56257.0
2019-07-02 13:10:00,32.13,32.18,32.06,32.09,106661.0,31.8029,31.8524,31.7336,31.7633,106661.0
2019-07-02 13:20:00,32.09,32.15,32.06,32.08,51945.0,31.7633,31.8227,31.7336,31.7534,51945.0
2019-07-02 13:30:00,32.08,32.09,32.03,32.04,72514.0,31.7534,31.7633,31.7039,31.7138,72514.0
2019-07-02 13:40:00,32.04,32.21,32.03,32.17,86542.0,31.7138,31.8821,31.7039,31.8425,86542.0
2019-07-02 13:50:00,32.17,32.21,32.06,32.06,71439.0,31.8425,31.8821,31.7336,31.7336,71439.0
2019-07-02 14:00:00,32.07,32.15,32.05,32.11,80992.0,31.7435,31.8227,31.7237,31.7831,80992.0
2019-07-02 14:10:00,32.11,32.19,32.07,32.17,60747.0,31.7831,31.8623,31.7435,31.8425,60747.0
2019-07-02 14:20:00,32.18,32.19,32.15,32.16,42023.0,31.8524,31.8623,31.8227,31.8326,42023.0
2019-07-02 14:30:00,32.16,32.25,32.16,32.2,81394.0,31.8326,31.9217,31.8326,31.8722,81394.0
2019-07-02 14:40:00,32.2,32.26,32.17,32.17,87953.0,31.8722,31.9316,31.8425,31.8425,87953.0
2019-07-02 14:50:00,32.16,32.18,32.1,32.13,53687.0,31.8326,31.8524,31.7732,31.8029,53687.0
2019-07-02 15:00:00,32.13,32.25,32.13,32.25,55595.0,31.8029,31.9217,31.8029,31.9217,55595.0
2019-07-02 15:10:00,32.25,32.28,32.2,32.2,65301.0,31.9217,31.9514,31.8722,31.8722,65301.0
2019-07-02 15:20:00,32.21,32.23,32.14,32.22,68797.0,31.8821,31.9019,31.8128,31.892,68797.0
2019-07-02 15:30:00,32.22,32.3,32.21,32.27,129577.0,31.892,31.9712,31.8821,31.9415,129577.0
2019-07-02 15:40:00,32.27,32.3,32.24,32.26,154200.0,31.9415,31.9712,31.9118,31.9316,154200.0
2019-07-02 15:50:00,32.26,32.27,32.13,32.18,409475.0,31.9316,31.9415,31.8029,31.8524,409475.0
2019-07-03 09:30:00,32.43,32.65,32.35,32.51,289553.0,32.0998,32.3176,32.0206,32.179,289553.0
2019-07-03 09:40:00,32.53,32.6,32.43,32.45,118594.0,32.1988,32.2681,32.0998,32.1196,118594.0
2019-07-03 09:50:00,32.46,32.54,32.4,32.45,69469.0,32.1295,32.2087,32.0701,32.1196,69469.0
2019-07-03 10:00:00,32.44,32.58,32.42,32.55,108713.0,32.1097,32.2483,32.0899,32.2186,108713.0
2019-07-03 10:10:00,32.55,32.67,32.51,32.64,138983.0,32.2186,32.3374,32.179,32.3077,138983.0
2019-07-03 10:20:00,32.65,32.69,32.58,32.68,146691.0,32.3176,32.3572,32.2483,32.3473,146691.0
2019-07-03 10:30:00,32.67,32.78,32.67,32.74,106458.0,32.3374,32.4463,32.3374,32.4067,106458.0
2019-07-03 10:40:00,32.75,32.79,32.7,32.76,60880.0,32.4166,32.4562,32.3671,32.4265,60880.0
2019-07-03 10:50:00,32.77,32.77,32.65,32.65,86773.0,32.4364,32.4364,32.3176,32.3176,86773.0
2019-07-03 11:00:00,32.66,32.71,32.6,32.62,54065.0,32.3275,32.377,32.2681,32.2879,54065.0
2019-07-03 11:10:00,32.62,32.63,32.51,32.61,70679.0,32.2879,32.2978,32.179,32.278,70679.0
2019-07-03 11:20:00,32.62,32.66,32.61,32.64,34421.0,32.2879,32.3275,32.278,32.3077,34421.0
2019-07-03 11:30:00,32.63,32.74,32.63,32.7,64828.0,32.2978,32.4067,32.2978,32.3671,64828.0
2019-07-03 11:40:00,32.71,32.79,32.7,32.76,42481.0,32.377,32.4562,32.3671,32.4265,42481.0
2019-07-03 11:50:00,32.76,32.77,32.71,32.76,37943.0,32.4265,32.4364,32.377,32.4265,37943.0
2019-07-03 12:00:00,32.75,32.79,32.71,32.77,46910.0,32.4166,32.4562,32.377,32.4364,46910.0
2019-07-03 12:10:00,32.78,32.8,32.73,32.74,57132.0,32.4463,32.4661,32.3968,32.4067,57132.0
2019-07-03 12:20:00,32.74,32.85,32.74,32.84,45587.0,32.4067,32.5156,32.4067,32.5057,45587.0
2019-07-03 12:30:00,32.84,32.85,32.71,32.72,75716.0,32.5057,32.5156,32.377,32.3869,75716.0
2019-07-03 12:40:00,32.72,32.75,32.66,32.71,86129.0,32.3869,32.4166,32.3275,32.377,86129.0
2019-07-03 12:50:00,32.7,32.73,32.65,32.73,216174.0,32.3671,32.3968,32.3176,32.3968,216174.0
2019-07-05 09:30:00,32.54,32.8,32.44,32.69,159369.0,32.2087,32.4661,32.1097,32.3572,159369.0
2019-07-05 09:40:00,32.7,32.83,32.62,32.78,81308.0,32.3671,32.4958,32.2879,32.4463,81308.0
2019-07-05 09:50:00,32.77,32.8,32.7,32.74,57561.0,32.4364,32.4661,32.3671,32.4067,57561.0
2019-07-05 10:00:00,32.74,32.74,32.58,32.59,65310.0,32.4067,32.4067,32.2483,32.2582,65310.0
2019-07-05 10:10:00,32.57,32.57,32.35,32.43,87739.0,32.2384,32.2384,32.0206,32.0998,87739.0
2019-07-05 10:20:00,32.43,32.43,32.26,32.27,72231.0,32.0998,32.0998,31.9316,31.9415,72231.0
2019-07-05 10:30:00,32.28,32.28,32.0,32.03,113895.0,31.9514,31.9514,31.6742,31.7039,113895.0
2019-07-05 10:40:00,32.03,32.13,31.95,32.09,112719.0,31.7039,31.8029,31.6247,31.7633,112719.0
2019-07-05 10:50:00,32.09,32.18,32.06,32.12,71873.0,31.7633,31.8524,31.7336,31.793,71873.0
2019-07-05 11:00:00,32.13,32.19,32.09,32.17,37902.0,31.8029,31.8623,31.7633,31.8425,37902.0
2019-07-05 11:10:00,32.18,32.3,32.18,32.28,47206.0,31.8524,31.9712,31.8524,31.9514,47206.0
2019-07-05 11:20:00,32.27,32.36,32.25,32.34,41515.0,31.9415,32.0305,31.9217,32.0107,41515.0
2019-07-05 11:30:00,32.33,32.43,32.32,32.43,49785.0,32.0008,32.0998,31.991,32.0998,49785.0
2019-07-05 11:40:00,32.42,32.43,32.22,32.27,40949.0,32.0899,32.0998,31.892,31.9415,40949.0
2019-07-05 11:50:00,32.28,32.34,32.26,32.34,34649.0,31.9514,32.0107,31.9316,32.0107,34649.0
2019-07-05 12:00:00,32.35,32.37,32.26,32.28,27669.0,32.0206,32.0404,31.9316,31.9514,27669.0
2019-07-05 12:10:00,32.29,32.35,32.28,32.33,22018.0,31.9613,32.0206,31.9514,32.0008,22018.0
2019-07-05 12:20:00,32.33,32.36,32.28,32.33,23303.0,32.0008,32.0305,31.9514,32.0008,23303.0
2019-07-05 12:30:00,32.32,32.43,32.32,32.41,53701.0,31.991,32.0998,31.991,32.08,53701.0
2019-07-05 12:40:00,32.4,32.41,32.36,32.36,14198.0,32.0701,32.08,32.0305,32.0305,14198.0
2019-07-05 12:50:00,32.36,32.42,32.36,32.4,20245.0,32.0305,32.0899,32.0305,32.0701,20245.0
2019-07-05 13:00:00,32.41,32.43,32.37,32.43,31237.0,32.08,32.0998,32.0404,32.0998,31237.0
2019-07-05 13:10:00,32.42,32.42,32.37,32.39,20816.0,32.0899,32.0899,32.0404,32.0602,20816.0
2019-07-05 13:20:00,32.38,32.43,32.37,32.39,15080.0,32.0503,32.0998,32.0404,32.0602,15080.0
2019-07-05 13:30:00,32.4,32.46,32.4,32.45,39146.0,32.0701,32.1295,32.0701,32.1196,39146.0
2019-07-05 13:40:00,32.45,32.54,32.44,32.51,35064.0,32.1196,32.2087,32.1097,32.179,35064.0
2019-07-05 13:50:00,32.51,32.52,32.47,32.5,17431.0,32.179,32.1889,32.1394,32.1691,17431.0
2019-07-05 14:00:00,32.51,32.57,32.49,32.5,37103.0,32.179,32.2384,32.1592,32.1691,37103.0
2019-07-05 14:10:00,32.5,32.52,32.47,32.49,27076.0,32.1691,32.1889,32.1394,32.1592,27076.0
2019-07-05 14:20:00,32.49,32.54,32.49,32.5,12525.0,32.1592,32.2087,32.1592,32.1691,12525.0
2019-07-05 14:30:00,32.5,32.62,32.5,32.58,29004.0,32.1691,32.2879,32.1691,32.2483,29004.0
2019-07-05 14:40:00,32.59,32.59,32.46,32.48,29545.0,32.2582,32.2582,32.1295,32.1493,29545.0
2019-07-05 14:50:00,32.48,32.5,32.47,32.49,18040.0,32.1493,32.1691,32.1394,32.1592,18040.0
2019-07-05 15:00:00,32.5,32.51,32.47,32.5,38429.0,32.1691,32.179,32.1394,32.1691,38429.0
2019-07-05 15:10:00,32.51,32.53,32.47,32.52,25520.0,32.179,32.1988,32.1394,32.1889,25520.0
2019-07-05 15:20:00,32.52,32.57,32.5,32.55,35981.0,32.1889,32.2384,32.1691,32.2186,35981.0
2019-07-05 15:30:00,32.55,32.57,32.52,32.52,39949.0,32.2186,32.2384,32.1889,32.1889,39949.0
2019-07-05 15:40:00,32.52,32.53,32.35,32.37,125549.0,32.1889,32.1988,32.0206,32.0404,125549.0
2019-07-05 15:50:00,32.36,32.46,32.31,32.46,250912.0,32.0305,32.1295,31.9811,32.1295,250912.0
2019-07-08 09:30:00,32.0,32.35,31.98,32.2,334525.0,31.6742,32.0206,31.6544,31.8722,334525.0
2019-07-08 09:40:00,32.2,32.74,32.2,32.64,278204.0,31.8722,32.4067,31.8722,32.3077,278204.0
2019-07-08 09:50:00,32.65,32.68,32.52,32.61,67830.0,32.3176,32.3473,32.1889,32.278,67830.0
2019-07-08 10:00:00,32.6,32.81,32.6,32.76,99721.0,32.2681,32.476,32.2681,32.4265,99721.0
2019-07-08 10:10:00,32.75,32.92,32.7,32.86,156884.0,32.4166,32.5848,32.3671,32.5255,156884.0
2019-07-08 10:20:00,32.86,32.91,32.73,32.76,88386.0,32.5255,32.5749,32.3968,32.4265,88386.0
2019-07-08 10:30:00,32.77,32.78,32.69,32.73,66526.0,32.4364,32.4463,32.3572,32.3968,66526.0
2019-07-08 10:40:00,32.74,32.9,32.73,32.8,73064.0,32.4067,32.565,32.3968,32.4661,73064.0
2019-07-08 10:50:00,32.8,32.81,32.62,32.64,142069.0,32.4661,32.476,32.2879,32.3077,142069.0
2019-07-08 11:00:00,32.65,32.72,32.64,32.7,79734.0,32.3176,32.3869,32.3077,32.3671,79734.0
2019-07-08 11:10:00,32.69,32.86,32.69,32.81,136349.0,32.3572,32.5255,32.3572,32.476,136349.0
2019-07-08 11:20:00,32.8,32.81,32.68,32.72,53758.0,32.4661,32.476,32.3473,32.3869,53758.0
2019-07-08 11:30:00,32.73,32.83,32.69,32.81,45842.0,32.3968,32.4958,32.3572,32.476,45842.0
2019-07-08 11:40:00,32.81,32.82,32.67,32.69,65452.0,32.476,32.4859,32.3374,32.3572,65452.0
2019-07-08 11:50:00,32.68,32.72,32.66,32.68,36223.0,32.3473,32.3869,32.3275,32.3473,36223.0
2019-07-08 12:00:00,32.68,32.68,32.51,32.56,94877.0,32.3473,32.3473,32.179,32.2285,94877.0
2019-07-08 12:10:00,32.57,32.64,32.56,32.59,27138.0,32.2384,32.3077,32.2285,32.2582,27138.0
2019-07-08 12:20:00,32.58,32.64,32.56,32.62,40035.0,32.2483,32.3077,32.2285,32.2879,40035.0
2019-07-08 12:30:00,32.62,32.75,32.61,32.68,108667.0,32.2879,32.4166,32.278,32.3473,108667.0
2019-07-08 12:40:00,32.69,32.72,32.6,32.64,123885.0,32.3572,32.3869,32.2681,32.3077,123885.0
2019-07-08 12:50:00,32.64,32.66,32.53,32.57,49520.0,32.3077,32.3275,32.1988,32.2384,49520.0
2019-07-08 13:00:00,32.57,32.57,32.51,32.52,135193.0,32.2384,32.2384,32.179,32.1889,135193.0
2019-07-08 13:10:00,32.52,32.56,32.5,32.55,43710.0,32.1889,32.2285,32.1691,32.2186,43710.0
2019-07-08 13:20:00,32.55,32.59,32.55,32.57,26351.0,32.2186,32.2582,32.2186,32.2384,26351.0
2019-07-08 13:30:00,32.56,32.63,32.56,32.61,31935.0,32.2285,32.2978,32.2285,32.278,31935.0
2019-07-08 13:40:00,32.62,32.62,32.56,32.61,37580.0,32.2879,32.2879,32.2285,32.278,37580.0
2019-07-08 13:50:00,32.61,32.68,32.6,32.65,53094.0,32.278,32.3473,32.2681,32.3176,53094.0
2019-07-08 14:00:00,32.64,32.66,32.55,32.63,115406.0,32.3077,32.3275,32.2186,32.2978,115406.0
2019-07-08 14:10:00,32.63,32.65,32.59,32.62,91000.0,32.2978,32.3176,32.2582,32.2879,91000.0
2019-07-08 14:20:00,32.63,32.63,32.54,32.56,52644.0,32.2978,32.2978,32.2087,32.2285,52644.0
2019-07-08 14:30:00,32.56,32.56,32.5,32.52,27103.0,32.2285,32.2285,32.1691,32.1889,27103.0
2019-07-08 14:40:00,32.52,32.52,32.43,32.47,82359.0,32.1889,32.1889,32.0998,32.1394,82359.0
2019-07-08 14:50:00,32.48,32.52,32.45,32.49,45544.0,32.1493,32.1889,32.1196,32.1592,45544.0
2019-07-08 15:00:00,32.5,32.55,32.46,32.55,96850.0,32.1691,32.2186,32.1295,32.2186,96850.0
2019-07-08 15:10:00,32.56,32.58,32.5,32.56,163429.0,32.2285,32.2483,32.1691,32.2285,163429.0
2019-07-08 15:20:00,32.56,32.6,32.52,32.59,101321.0,32.2285,32.2681,32.1889,32.2582,101321.0
2019-07-08 15:30:00,32.59,32.64,32.59,32.63,179159.0,32.2582,32.3077,32.2582,32.2978,179159.0
2019-07-08 15:40:00,32.63,32.76,32.6,32.66,185658.0,32.2978,32.4265,32.2681,32.3275,185658.0
2019-07-08 15:50:00,32.66,32.81,32.65,32.79,406512.0,32.3275,32.476,32.3176,32.4562,406512.0
2019-07-09 09:30:00,32.4,32.76,32.34,32.55,174568.0,32.0701,32.4265,32.0107,32.2186,174568.0
2019-07-09 09:40:00,32.59,32.59,32.42,32.44,93698.0,32.2582,32.2582,32.0899,32.1097,93698.0
2019-07-09 09:50:00,32.41,32.5,32.35,32.48,61870.0,32.08,32.1691,32.0206,32.1493,61870.0
2019-07-09 10:00:00,32.49,32.51,32.36,32.43,70443.0,32.1592,32.179,32.0305,32.0998,70443.0
2019-07-09 10:10:00,32.42,32.43,32.36,32.39,69292.0,32.0899,32.0998,32.0305,32.0602,69292.0
2019-07-09 10:20:00,32.39,32.42,32.35,32.4,40913.0,32.0602,32.0899,32.0206,32.0701,40913.0
2019-07-09 10:30:00,32.41,32.45,32.34,32.38,89200.0,32.08,32.1196,32.0107,32.0503,89200.0
2019-07-09 10:40:00,32.39,32.41,32.3,32.34,56630.0,32.0602,32.08,31.9712,32.0107,56630.0
2019-07-09 10:50:00,32.34,32.35,32.25,32.27,66324.0,32.0107,32.0206,31.9217,31.9415,66324.0
2019-07-09 11:00:00,32.26,32.3,32.18,32.2,144843.0,31.9316,31.9712,31.8524,31.8722,144843.0
2019-07-09 11:10:00,32.2,32.26,32.17,32.2,107662.0,31.8722,31.9316,31.8425,31.8722,107662.0
2019-07-09 11:20:00,32.2,32.22,32.09,32.16,132354.0,31.8722,31.892,31.7633,31.8326,132354.0
2019-07-09 11:30:00,32.16,32.21,32.1,32.11,80857.0,31.8326,31.8821,31.7732,31.7831,80857.0
2019-07-09 11:40:00,32.1,32.14,32.06,32.1,70085.0,31.7732,31.8128,31.7336,31.7732,70085.0
2019-07-09 11:50:00,32.1,32.11,32.04,32.08,61707.0,31.7732,31.7831,31.7138,31.7534,61707.0
2019-07-09 12:00:00,32.08,32.1,32.05,32.1,91639.0,31.7534,31.7732,31.7237,31.7732,91639.0
2019-07-09 12:10:00,32.1,32.19,32.09,32.15,62366.0,31.7732,31.8623,31.7633,31.8227,62366.0
2019-07-09 12:20:00,32.15,32.18,32.09,32.16,67479.0,31.8227,31.8524,31.7633,31.8326,67479.0
2019-07-09 12:30:00,32.16,32.17,32.13,32.15,41873.0,31.8326,31.8425,31.8029,31.8227,41873.0
2019-07-09 12:40:00,32.15,32.17,32.14,32.16,39355.0,31.8227,31.8425,31.8128,31.8326,39355.0
2019-07-09 12:50:00,32.16,32.25,32.16,32.21,37362.0,31.8326,31.9217,31.8326,31.8821,37362.0
2019-07-09 13:00:00,32.23,32.23,32.19,32.2,29291.0,31.9019,31.9019,31.8623,31.8722,29291.0
2019-07-09 13:10:00,32.2,32.28,32.2,32.25,73464.0,31.8722,31.9514,31.8722,31.9217,73464.0
2019-07-09 13:20:00,32.26,32.27,32.22,32.22,36663.0,31.9316,31.9415,31.892,31.892,36663.0
2019-07-09 13:30:00,32.23,32.25,32.18,32.19,90221.0,31.9019,31.9217,31.8524,31.8623,90221.0
2019-07-09 13:40:00,32.19,32.2,32.13,32.18,48592.0,31.8623,31.8722,31.8029,31.8524,48592.0
2019-07-09 13:50:00,32.18,32.18,32.06,32.07,60022.0,31.8524,31.8524,31.7336,31.7435,60022.0
2019-07-09 14:00:00,32.08,32.09,31.98,31.99,152212.0,31.7534,31.7633,31.6544,31.6643,152212.0
2019-07-09 14:10:00,31.99,32.12,31.95,32.11,101053.0,31.6643,31.793,31.6247,31.7831,101053.0
2019-07-09 14:20:00,32.11,32.12,32.03,32.04,45332.0,31.7831,31.793,31.7039,31.7138,45332.0
2019-07-09 14:30:00,32.04,32.06,32.0,32.02,47518.0,31.7138,31.7336,31.6742,31.694,47518.0
2019-07-09 14:40:00,32.03,32.05,32.0,32.0,68097.0,31.7039,31.7237,31.6742,31.6742,68097.0
2019-07-09 14:50:00,32.01,32.01,31.96,31.98,74359.0,31.6841,31.6841,31.6346,31.6544,74359.0
2019-07-09 15:00:00,31.98,32.08,31.97,32.0,116662.0,31.6544,31.7534,31.6445,31.6742,116662.0
2019-07-09 15:10:00,32.01,32.04,31.93,32.0,119974.0,31.6841,31.7138,31.6049,31.6742,119974.0
2019-07-09 15:20:00,32.0,32.01,31.97,32.01,55376.0,31.6742,31.6841,31.6445,31.6841,55376.0
2019-07-09 15:30:00,32.01,32.18,31.99,32.16,426131.0,31.6841,31.8524,31.6643,31.8326,426131.0
2019-07-09 15:40:00,32.16,32.24,32.15,32.23,194766.0,31.8326,31.9118,31.8227,31.9019,194766.0
2019-07-09 15:50:00,32.23,32.39,32.22,32.37,906147.0,31.9019,32.0602,31.892,32.0404,906147.0
2019-07-10 09:30:00,32.92,33.18,32.72,33.12,555352.0,32.5848,32.8422,32.3869,32.7828,555352.0
2019-07-10 09:40:00,33.12,33.53,33.04,33.49,663515.0,32.7828,33.1886,32.7036,33.149,663515.0
2019-07-10 09:50:00,33.5,33.69,33.41,33.54,856348.0,33.1589,33.347,33.0699,33.1985,856348.0
2019-07-10 10:00:00,33.55,33.61,33.14,33.19,371196.0,33.2084,33.2678,32.8026,32.8521,371196.0
2019-07-10 10:10:00,33.19,33.19,33.02,33.05,294013.0,32.8521,32.8521,32.6838,32.7135,294013.0
2019-07-10 10:20:00,33.05,33.11,32.92,32.99,197797.0,32.7135,32.7729,32.5848,32.6541,197797.0
2019-07-10 10:30:00,32.97,32.97,32.68,32.69,281478.0,32.6343,32.6343,32.3473,32.3572,281478.0
2019-07-10 10:40:00,32.68,32.84,32.64,32.77,204787.0,32.3473,32.5057,32.3077,32.4364,204787.0
2019-07-10 10:50:00,32.77,32.84,32.68,32.77,140324.0,32.4364,32.5057,32.3473,32.4364,140324.0
2019-07-10 11:00:00,32.76,32.77,32.59,32.72,243649.0,32.4265,32.4364,32.2582,32.3869,243649.0
2019-07-10 11:10:00,32.72,32.85,32.61,32.85,163742.0,32.3869,32.5156,32.278,32.5156,163742.0
2019-07-10 11:20:00,32.84,33.0,32.83,32.9,203410.0,32.5057,32.664,32.4958,32.565,203410.0
2019-07-10 11:30:00,32.89,32.99,32.85,32.95,136300.0,32.5551,32.6541,32.5156,32.6145,136300.0
2019-07-10 11:40:00,32.95,33.0,32.91,32.94,147141.0,32.6145,32.664,32.5749,32.6046,147141.0
2019-07-10 11:50:00,32.93,33.04,32.93,32.98,85096.0,32.5947,32.7036,32.5947,32.6442,85096.0
2019-07-10 12:00:00,32.98,33.0,32.94,32.99,83816.0,32.6442,32.664,32.6046,32.6541,83816.0
2019-07-10 12:10:00,32.98,33.09,32.96,33.04,71777.0,32.6442,32.7531,32.6244,32.7036,71777.0
2019-07-10 12:20:00,33.04,33.11,32.96,33.11,118269.0,32.7036,32.7729,32.6244,32.7729,118269.0
2019-07-10 12:30:00,33.1,33.17,33.08,33.13,78687.0,32.763,32.8323,32.7432,32.7927,78687.0
2019-07-10 12:40:00,33.13,33.15,33.08,33.12,97174.0,32.7927,32.8125,32.7432,32.7828,97174.0
2019-07-10 12:50:00,33.12,33.15,33.07,33.15,78225.0,32.7828,32.8125,32.7333,32.8125,78225.0
2019-07-10 13:00:00,33.15,33.19,33.11,33.14,130615.0,32.8125,32.8521,32.7729,32.8026,130615.0
2019-07-10 13:10:00,33.14,33.16,33.09,33.15,62918.0,32.8026,32.8224,32.7531,32.8125,62918.0
2019-07-10 13:20:00,33.16,33.2,33.13,33.15,108731.0,32.8224,32.862,32.7927,32.8125,108731.0
2019-07-10 13:30:00,33.15,33.15,33.06,33.08,82940.0,32.8125,32.8125,32.7234,32.7432,82940.0
2019-07-10 13:40:00,33.08,33.1,32.96,33.0,78457.0,32.7432,32.763,32.6244,32.664,78457.0
2019-07-10 13:50:00,32.99,33.03,32.96,33.0,88793.0,32.6541,32.6937,32.6244,32.664,88793.0
2019-07-10 14:00:00,33.0,33.07,32.83,32.86,175064.0,32.664,32.7333,32.4958,32.5255,175064.0
2019-07-10 14:10:00,32.87,32.92,32.82,32.87,100333.0,32.5354,32.5848,32.4859,32.5354,100333.0
2019-07-10 14:20:00,32.88,32.89,32.77,32.77,96843.0,32.5452,32.5551,32.4364,32.4364,96843.0
2019-07-10 14:30:00,32.77,32.88,32.75,32.83,110517.0,32.4364,32.5452,32.4166,32.4958,110517.0
2019-07-10 14:40:00,32.83,32.88,32.83,32.87,41052.0,32.4958,32.5452,32.4958,32.5354,41052.0
2019-07-10 14:50:00,32.86,33.04,32.84,33.0,113868.0,32.5255,32.7036,32.5057,32.664,113868.0
2019-07-10 15:00:00,33.0,33.05,32.93,32.96,61526.0,32.664,32.7135,32.5947,32.6244,61526.0
2019-07-10 15:10:00,32.95,32.99,32.9,32.91,84500.0,32.6145,32.6541,32.565,32.5749,84500.0
2019-07-10 15:20:00,32.91,32.92,32.85,32.89,107559.0,32.5749,32.5848,32.5156,32.5551,107559.0
2019-07-10 15:30:00,32.89,32.94,32.88,32.91,114848.0,32.5551,32.6046,32.5452,32.5749,114848.0
2019-07-10 15:40:00,32.91,32.96,32.87,32.93,244881.0,32.5749,32.6244,32.5354,32.5947,244881.0
2019-07-10 15:50:00,32.92,32.96,32.89,32.93,571841.0,32.5848,32.6244,32.5551,32.5947,571841.0
2019-07-11 09:30:00,33.06,33.29,32.82,33.17,308685.0,32.7234,32.9511,32.4859,32.8323,308685.0
2019-07-11 09:40:00,33.17,33.28,33.08,33.26,184561.0,32.8323,32.9412,32.7432,32.9214,184561.0
2019-07-11 09:50:00,33.26,33.26,33.01,33.09,141350.0,32.9214,32.9214,32.6739,32.7531,141350.0
2019-07-11 10:00:00,33.1,33.15,33.04,33.12,182613.0,32.763,32.8125,32.7036,32.7828,182613.0
2019-07-11 10:10:00,33.1,33.21,33.09,33.14,121239.0,32.763,32.8719,32.7531,32.8026,121239.0
2019-07-11 10:20:00,33.13,33.23,33.06,33.09,123956.0,32.7927,32.8917,32.7234,32.7531,123956.0
2019-07-11 10:30:00,33.09,33.12,33.01,33.04,115907.0,32.7531,32.7828,32.6739,32.7036,115907.0
2019-07-11 10:40:00,33.04,33.08,32.93,32.96,117204.0,32.7036,32.7432,32.5947,32.6244,117204.0
2019-07-11 10:50:00,32.96,32.97,32.89,32.94,177792.0,32.6244,32.6343,32.5551,32.6046,177792.0
2019-07-11 11:00:00,32.93,33.04,32.92,33.01,73213.0,32.5947,32.7036,32.5848,32.6739,73213.0
2019-07-11 11:10:00,33.01,33.1,32.98,33.04,98464.0,32.6739,32.763,32.6442,32.7036,98464.0
2019-07-11 11:20:00,33.04,33.11,33.04,33.05,75612.0,32.7036,32.7729,32.7036,32.7135,75612.0
2019-07-11 11:30:00,33.05,33.06,32.95,33.0,68255.0,32.7135,32.7234,32.6145,32.664,68255.0
2019-07-11 11:40:00,32.99,33.03,32.93,32.98,78856.0,32.6541,32.6937,32.5947,32.6442,78856.0
2019-07-11 11:50:00,32.98,33.09,32.97,33.05,55676.0,32.6442,32.7531,32.6343,32.7135,55676.0
2019-07-11 12:00:00,33.05,33.16,33.05,33.12,70599.0,32.7135,32.8224,32.7135,32.7828,70599.0
2019-07-11 12:10:00,33.12,33.17,33.11,33.16,73511.0,32.7828,32.8323,32.7729,32.8224,73511.0
2019-07-11 12:20:00,33.17,33.23,33.15,33.2,82506.0,32.8323,32.8917,32.8125,32.862,82506.0
2019-07-11 12:30:00,33.21,33.27,33.2,33.26,89488.0,32.8719,32.9313,32.862,32.9214,89488.0
2019-07-11 12:40:00,33.25,33.3,33.24,33.27,85310.0,32.9115,32.961,32.9016,32.9313,85310.0
2019-07-11 12:50:00,33.27,33.3,33.24,33.24,144120.0,32.9313,32.961,32.9016,32.9016,144120.0
2019-07-11 13:00:00,33.24,33.26,33.18,33.19,52595.0,32.9016,32.9214,32.8422,32.8521,52595.0
2019-07-11 13:10:00,33.19,33.2,33.1,33.11,55015.0,32.8521,32.862,32.763,32.7729,55015.0
2019-07-11 13:20:00,33.12,33.13,33.01,33.04,54437.0,32.7828,32.7927,32.6739,32.7036,54437.0
2019-07-11 13:30:00,33.04,33.08,32.99,33.03,51251.0,32.7036,32.7432,32.6541,32.6937,51251.0
2019-07-11 13:40:00,33.02,33.06,32.97,33.06,71958.0,32.6838,32.7234,32.6343,32.7234,71958.0
2019-07-11 13:50:00,33.06,33.14,33.04,33.11,56569.0,32.7234,32.8026,32.7036,32.7729,56569.0
2019-07-11 14:00:00,33.12,33.14,33.08,33.09,47820.0,32.7828,32.8026,32.7432,32.7531,47820.0
2019-07-11 14:10:00,33.1,33.13,33.07,33.08,45348.0,32.763,32.7927,32.7333,32.7432,45348.0
2019-07-11 14:20:00,33.08,33.11,33.06,33.09,44935.0,32.7432,32.7729,32.7234,32.7531,44935.0
2019-07-11 14:30:00,33.08,33.16,33.07,33.11,66097.0,32.7432,32.8224,32.7333,32.7729,66097.0
2019-07-11 14:40:00,33.12,33.19,33.11,33.13,38202.0,32.7828,32.8521,32.7729,32.7927,38202.0
2019-07-11 14:50:00,33.13,33.14,33.09,33.13,51504.0,32.7927,32.8026,32.7531,32.7927,51504.0
2019-07-11 15:00:00,33.12,33.12,33.06,33.09,47248.0,32.7828,32.7828,32.7234,32.7531,47248.0
2019-07-11 15:10:00,33.08,33.11,33.06,33.08,50351.0,32.7432,32.7729,32.7234,32.7432,50351.0
2019-07-11 15:20:00,33.08,33.1,33.01,33.02,77553.0,32.7432,32.763,32.6739,32.6838,77553.0
2019-07-11 15:30:00,33.02,33.1,33.01,33.06,79146.0,32.6838,32.763,32.6739,32.7234,79146.0
2019-07-11 15:40:00,33.06,33.08,33.0,33.08,152583.0,32.7234,32.7432,32.664,32.7432,152583.0
2019-07-11 15:50:00,33.08,33.11,32.98,33.02,398359.0,32.7432,32.7729,32.6442,32.6838,398359.0
2019-07-12 09:30:00,33.12,33.42,33.0,33.27,168103.0,32.7828,33.0798,32.664,32.9313,168103.0
2019-07-12 09:40:00,33.27,33.31,33.17,33.23,76352.0,32.9313,32.9709,32.8323,32.8917,76352.0
2019-07-12 09:50:00,33.25,33.33,33.15,33.21,103712.0,32.9115,32.9907,32.8125,32.8719,103712.0
2019-07-12 10:00:00,33.21,33.33,33.19,33.28,136748.0,32.8719,32.9907,32.8521,32.9412,136748.0
2019-07-12 10:10:00,33.28,33.29,33.17,33.23,77370.0,32.9412,32.9511,32.8323,32.8917,77370.0
2019-07-12 10:20:00,33.23,33.33,33.19,33.33,85886.0,32.8917,32.9907,32.8521,32.9907,85886.0
2019-07-12 10:30:00,33.33,33.45,33.3,33.38,157063.0,32.9907,33.1094,32.961,33.0402,157063.0
2019-07-12 10:40:00,33.37,33.42,33.26,33.26,92832.0,33.0303,33.0798,32.9214,32.9214,92832.0
2019-07-12 10:50:00,33.27,33.35,33.26,33.33,51164.0,32.9313,33.0105,32.9214,32.9907,51164.0
2019-07-12 11:00:00,33.33,33.34,33.24,33.29,69474.0,32.9907,33.0006,32.9016,32.9511,69474.0
2019-07-12 11:10:00,33.29,33.33,33.26,33.32,59100.0,32.9511,32.9907,32.9214,32.9808,59100.0
2019-07-12 11:20:00,33.32,33.44,33.32,33.37,98464.0,32.9808,33.0995,32.9808,33.0303,98464.0
2019-07-12 11:30:00,33.37,33.42,33.35,33.39,41422.0,33.0303,33.0798,33.0105,33.0501,41422.0
2019-07-12 11:40:00,33.39,33.43,33.35,33.43,54979.0,33.0501,33.0896,33.0105,33.0896,54979.0
2019-07-12 11:50:00,33.43,33.47,33.42,33.46,58738.0,33.0896,33.1292,33.0798,33.1193,58738.0
2019-07-12 12:00:00,33.46,33.58,33.43,33.52,204262.0,33.1193,33.2381,33.0896,33.1787,204262.0
2019-07-12 12:10:00,33.51,33.53,33.45,33.51,60864.0,33.1688,33.1886,33.1094,33.1688,60864.0
2019-07-12 12:20:00,33.51,33.57,33.5,33.52,57250.0,33.1688,33.2282,33.1589,33.1787,57250.0
2019-07-12 12:30:00,33.52,33.55,33.49,33.5,59609.0,33.1787,33.2084,33.149,33.1589,59609.0
2019-07-12 12:40:00,33.5,33.5,33.46,33.48,31102.0,33.1589,33.1589,33.1193,33.1391,31102.0
2019-07-12 12:50:00,33.48,33.52,33.47,33.51,43561.0,33.1391,33.1787,33.1292,33.1688,43561.0
2019-07-12 13:00:00,33.51,33.52,33.45,33.47,52639.0,33.1688,33.1787,33.1094,33.1292,52639.0
2019-07-12 13:10:00,33.48,33.51,33.35,33.35,96136.0,33.1391,33.1688,33.0105,33.0105,96136.0
2019-07-12 13:20:00,33.36,33.5,33.35,33.49,42311.0,33.0204,33.1589,33.0105,33.149,42311.0
2019-07-12 13:30:00,33.5,33.57,33.47,33.56,50423.0,33.1589,33.2282,33.1292,33.2183,50423.0
2019-07-12 13:40:00,33.57,33.6,33.55,33.57,64112.0,33.2282,33.2579,33.2084,33.2282,64112.0
2019-07-12 13:50:00,33.57,33.65,33.55,33.63,53636.0,33.2282,33.3074,33.2084,33.2876,53636.0
2019-07-12 14:00:00,33.63,33.64,33.58,33.6,70489.0,33.2876,33.2975,33.2381,33.2579,70489.0
2019-07-12 14:10:00,33.6,33.66,33.59,33.64,77743.0,33.2579,33.3173,33.248,33.2975,77743.0
2019-07-12 14:20:00,33.63,33.64,33.6,33.63,96858.0,33.2876,33.2975,33.2579,33.2876,96858.0
2019-07-12 14:30:00,33.62,33.65,33.59,33.6,56470.0,33.2777,33.3074,33.248,33.2579,56470.0
2019-07-12 14:40:00,33.6,33.63,33.59,33.62,98716.0,33.2579,33.2876,33.248,33.2777,98716.0
2019-07-12 14:50:00,33.62,33.82,33.61,33.78,258022.0,33.2777,33.4757,33.2678,33.4361,258022.0
2019-07-12 15:00:00,33.78,33.81,33.77,33.77,49896.0,33.4361,33.4658,33.4262,33.4262,49896.0
2019-07-12 15:10:00,33.77,33.79,33.76,33.79,87251.0,33.4262,33.446,33.4163,33.446,87251.0
2019-07-12 15:20:00,33.79,33.86,33.78,33.86,163338.0,33.446,33.5153,33.4361,33.5153,163338.0
2019-07-12 15:30:00,33.85,33.9,33.72,33.73,207512.0,33.5054,33.5549,33.3767,33.3866,207512.0
2019-07-12 15:40:00,33.73,33.82,33.72,33.8,165773.0,33.3866,33.4757,33.3767,33.4559,165773.0
2019-07-12 15:50:00,33.79,33.82,33.71,33.77,416802.0,33.446,33.4757,33.3668,33.4262,416802.0
2019-07-15 09:30:00,33.67,33.95,33.59,33.61,314628.0,33.3272,33.6044,33.248,33.2678,314628.0
2019-07-15 09:40:00,33.61,33.63,33.44,33.5,155310.0,33.2678,33.2876,33.0995,33.1589,155310.0
2019-07-15 09:50:00,33.5,33.72,33.42,33.69,131833.0,33.1589,33.3767,33.0798,33.347,131833.0
2019-07-15 10:00:00,33.68,33.75,33.59,33.72,133020.0,33.3371,33.4064,33.248,33.3767,133020.0
2019-07-15 10:10:00,33.71,33.73,33.59,33.71,72165.0,33.3668,33.3866,33.248,33.3668,72165.0
2019-07-15 10:20:00,33.71,33.73,33.63,33.73,57142.0,33.3668,33.3866,33.2876,33.3866,57142.0
2019-07-15 10:30:00,33.73,33.74,33.55,33.57,88839.0,33.3866,33.3965,33.2084,33.2282,88839.0
2019-07-15 10:40:00,33.57,33.61,33.52,33.56,83295.0,33.2282,33.2678,33.1787,33.2183,83295.0
2019-07-15 10:50:00,33.55,33.7,33.55,33.65,78375.0,33.2084,33.3569,33.2084,33.3074,78375.0
2019-07-15 11:00:00,33.65,33.66,33.56,33.65,58780.0,33.3074,33.3173,33.2183,33.3074,58780.0
2019-07-15 11:10:00,33.65,33.68,33.6,33.67,39854.0,33.3074,33.3371,33.2579,33.3272,39854.0
2019-07-15 11:20:00,33.68,33.75,33.66,33.7,40404.0,33.3371,33.4064,33.3173,33.3569,40404.0
2019-07-15 11:30:00,33.7,33.7,33.58,33.6,69108.0,33.3569,33.3569,33.2381,33.2579,69108.0
2019-07-15 11:40:00,33.61,33.67,33.59,33.61,32619.0,33.2678,33.3272,33.248,33.2678,32619.0
2019-07-15 11:50:00,33.61,33.67,33.6,33.67,24929.0,33.2678,33.3272,33.2579,33.3272,24929.0
2019-07-15 12:00:00,33.67,33.69,33.61,33.62,26783.0,33.3272,33.347,33.2678,33.2777,26783.0
2019-07-15 12:10:00,33.61,33.69,33.6,33.69,20437.0,33.2678,33.347,33.2579,33.347,20437.0
2019-07-15 12:20:00,33.69,33.74,33.65,33.69,26766.0,33.347,33.3965,33.3074,33.347,26766.0
2019-07-15 12:30:00,33.69,33.7,33.65,33.69,44908.0,33.347,33.3569,33.3074,33.347,44908.0
2019-07-15 12:40:00,33.69,33.7,33.66,33.7,22058.0,33.347,33.3569,33.3173,33.3569,22058.0
2019-07-15 12:50:00,33.7,33.7,33.65,33.67,22901.0,33.3569,33.3569,33.3074,33.3272,22901.0
2019-07-15 13:00:00,33.68,33.71,33.62,33.64,59862.0,33.3371,33.3668,33.2777,33.2975,59862.0
2019-07-15 13:10:00,33.64,33.66,33.59,33.66,27114.0,33.2975,33.3173,33.248,33.3173,27114.0
2019-07-15 13:20:00,33.65,33.65,33.6,33.62,18414.0,33.3074,33.3074,33.2579,33.2777,18414.0
2019-07-15 13:30:00,33.61,33.63,33.57,33.61,37749.0,33.2678,33.2876,33.2282,33.2678,37749.0
2019-07-15 13:40:00,33.6,33.63,33.6,33.61,16254.0,33.2579,33.2876,33.2579,33.2678,16254.0
2019-07-15 13:50:00,33.61,33.71,33.61,33.66,34178.0,33.2678,33.3668,33.2678,33.3173,34178.0
2019-07-15 14:00:00,33.66,33.7,33.63,33.65,23823.0,33.3173,33.3569,33.2876,33.3074,23823.0
2019-07-15 14:10:00,33.64,33.66,33.6,33.65,28176.0,33.2975,33.3173,33.2579,33.3074,28176.0
2019-07-15 14:20:00,33.65,33.68,33.62,33.63,29098.0,33.3074,33.3371,33.2777,33.2876,29098.0
2019-07-15 14:30:00,33.63,33.68,33.61,33.63,24469.0,33.2876,33.3371,33.2678,33.2876,24469.0
2019-07-15 14:40:00,33.62,33.69,33.62,33.66,24637.0,33.2777,33.347,33.2777,33.3173,24637.0
2019-07-15 14:50:00,33.64,33.68,33.63,33.65,21607.0,33.2975,33.3371,33.2876,33.3074,21607.0
2019-07-15 15:00:00,33.65,33.71,33.64,33.69,49995.0,33.3074,33.3668,33.2975,33.347,49995.0
2019-07-15 15:10:00,33.68,33.7,33.66,33.69,82721.0,33.3371,33.3569,33.3173,33.347,82721.0
2019-07-15 15:20:00,33.7,33.75,33.67,33.7,67935.0,33.3569,33.4064,33.3272,33.3569,67935.0
2019-07-15 15:30:00,33.7,33.72,33.67,33.7,63106.0,33.3569,33.3767,33.3272,33.3569,63106.0
2019-07-15 15:40:00,33.71,33.75,33.62,33.62,124958.0,33.3668,33.4064,33.2777,33.2777,124958.0
2019-07-15 15:50:00,33.62,33.63,33.53,33.61,272242.0,33.2777,33.2876,33.1886,33.2678,272242.0
2019-07-16 09:30:00,33.7,34.46,33.7,34.26,526440.0,33.3569,34.1092,33.3569,33.9112,526440.0
2019-07-16 09:40:00,34.27,34.29,34.07,34.16,217297.0,33.9211,33.9409,33.7231,33.8122,217297.0
2019-07-16 09:50:00,34.17,34.21,34.08,34.14,187458.0,33.8221,33.8617,33.733,33.7924,187458.0
2019-07-16 10:00:00,34.15,34.25,34.11,34.18,162321.0,33.8023,33.9013,33.7627,33.832,162321.0
2019-07-16 10:10:00,34.18,34.25,34.13,34.25,134916.0,33.832,33.9013,33.7825,33.9013,134916.0
2019-07-16 10:20:00,34.25,34.33,34.21,34.32,143660.0,33.9013,33.9805,33.8617,33.9706,143660.0
2019-07-16 10:30:00,34.33,34.36,34.26,34.27,198292.0,33.9805,34.0102,33.9112,33.9211,198292.0
2019-07-16 10:40:00,34.26,34.34,34.23,34.3,86878.0,33.9112,33.9904,33.8815,33.9508,86878.0
2019-07-16 10:50:00,34.3,34.39,34.29,34.3,107140.0,33.9508,34.0399,33.9409,33.9508,107140.0
2019-07-16 11:00:00,34.31,34.49,34.3,34.42,154883.0,33.9607,34.1389,33.9508,34.0696,154883.0
2019-07-16 11:10:00,34.43,34.47,34.36,34.39,95534.0,34.0795,34.1191,34.0102,34.0399,95534.0
2019-07-16 11:20:00,34.4,34.46,34.39,34.41,98442.0,34.0498,34.1092,34.0399,34.0597,98442.0
2019-07-16 11:30:00,34.41,34.47,34.39,34.47,151081.0,34.0597,34.1191,34.0399,34.1191,151081.0
2019-07-16 11:40:00,34.47,34.5,34.41,34.48,106320.0,34.1191,34.1488,34.0597,34.129,106320.0
2019-07-16 11:50:00,34.48,34.67,34.46,34.58,309837.0,34.129,34.317,34.1092,34.2279,309837.0
2019-07-16 12:00:00,34.59,34.63,34.44,34.44,136217.0,34.2378,34.2774,34.0894,34.0894,136217.0
2019-07-16 12:10:00,34.46,34.47,34.27,34.29,111482.0,34.1092,34.1191,33.9211,33.9409,111482.0
2019-07-16 12:20:00,34.29,34.36,34.26,34.31,120124.0,33.9409,34.0102,33.9112,33.9607,120124.0
2019-07-16 12:30:00,34.31,34.46,34.29,34.4,84912.0,33.9607,34.1092,33.9409,34.0498,84912.0
2019-07-16 12:40:00,34.39,34.42,34.3,34.3,67182.0,34.0399,34.0696,33.9508,33.9508,67182.0
2019-07-16 12:50:00,34.3,34.39,34.27,34.38,127728.0,33.9508,34.0399,33.9211,34.03,127728.0
2019-07-16 13:00:00,34.37,34.45,34.36,34.43,199826.0,34.0201,34.0993,34.0102,34.0795,199826.0
2019-07-16 13:10:00,34.44,34.46,34.38,34.44,103084.0,34.0894,34.1092,34.03,34.0894,103084.0
2019-07-16 13:20:00,34.44,34.45,34.39,34.4,78097.0,34.0894,34.0993,34.0399,34.0498,78097.0
2019-07-16 13:30:00,34.4,34.44,34.29,34.29,97903.0,34.0498,34.0894,33.9409,33.9409,97903.0
2019-07-16 13:40:00,34.29,34.37,34.26,34.33,126351.0,33.9409,34.0201,33.9112,33.9805,126351.0
2019-07-16 13:50:00,34.33,34.34,34.27,34.31,50169.0,33.9805,33.9904,33.9211,33.9607,50169.0
2019-07-16 14:00:00,34.31,34.31,34.23,34.31,53407.0,33.9607,33.9607,33.8815,33.9607,53407.0
2019-07-16 14:10:00,34.31,34.31,34.25,34.28,68700.0,33.9607,33.9607,33.9013,33.931,68700.0
2019-07-16 14:20:00,34.28,34.28,34.24,34.26,61317.0,33.931,33.931,33.8914,33.9112,61317.0
2019-07-16 14:30:00,34.25,34.28,34.25,34.27,50016.0,33.9013,33.931,33.9013,33.9211,50016.0
2019-07-16 14:40:00,34.28,34.39,34.27,34.39,109034.0,33.931,34.0399,33.9211,34.0399,109034.0
2019-07-16 14:50:00,34.38,34.43,34.35,34.38,142238.0,34.03,34.0795,34.0003,34.03,142238.0
2019-07-16 15:00:00,34.38,34.43,34.33,34.4,74527.0,34.03,34.0795,33.9805,34.0498,74527.0
2019-07-16 15:10:00,34.4,34.41,34.32,34.36,79347.0,34.0498,34.0597,33.9706,34.0102,79347.0
2019-07-16 15:20:00,34.36,34.36,34.25,34.26,125113.0,34.0102,34.0102,33.9013,33.9112,125113.0
2019-07-16 15:30:00,34.26,34.31,34.26,34.29,84751.0,33.9112,33.9607,33.9112,33.9409,84751.0
2019-07-16 15:40:00,34.29,34.3,34.25,34.29,125333.0,33.9409,33.9508,33.9013,33.9409,125333.0
2019-07-16 15:50:00,34.29,34.3,34.19,34.21,403870.0,33.9409,33.9508,33.8419,33.8617,403870.0
2019-07-17 09:30:00,34.34,34.42,33.91,34.02,281628.0,33.9904,34.0696,33.5648,33.6736,281628.0
2019-07-17 09:40:00,34.02,34.12,33.73,33.88,189501.0,33.6736,33.7726,33.3866,33.5351,189501.0
2019-07-17 09:50:00,33.88,33.88,33.69,33.73,176844.0,33.5351,33.5351,33.347,33.3866,176844.0
2019-07-17 10:00:00,33.74,33.92,33.69,33.77,159976.0,33.3965,33.5747,33.347,33.4262,159976.0
2019-07-17 10:10:00,33.76,33.82,33.61,33.7,194559.0,33.4163,33.4757,33.2678,33.3569,194559.0
2019-07-17 10:20:00,33.69,33.79,33.67,33.78,102897.0,33.347,33.446,33.3272,33.4361,102897.0
2019-07-17 10:30:00,33.78,33.79,33.63,33.66,98350.0,33.4361,33.446,33.2876,33.3173,98350.0
2019-07-17 10:40:00,33.66,33.7,33.51,33.55,168380.0,33.3173,33.3569,33.1688,33.2084,168380.0
2019-07-17 10:50:00,33.55,33.68,33.52,33.61,132326.0,33.2084,33.3371,33.1787,33.2678,132326.0
2019-07-17 11:00:00,33.6,33.69,33.56,33.69,135309.0,33.2579,33.347,33.2183,33.347,135309.0
2019-07-17 11:10:00,33.69,33.82,33.67,33.74,219964.0,33.347,33.4757,33.3272,33.3965,219964.0
2019-07-17 11:20:00,33.74,33.78,33.69,33.77,69393.0,33.3965,33.4361,33.347,33.4262,69393.0
2019-07-17 11:30:00,33.76,33.83,33.74,33.79,84792.0,33.4163,33.4856,33.3965,33.446,84792.0
2019-07-17 11:40:00,33.79,33.82,33.7,33.76,118167.0,33.446,33.4757,33.3569,33.4163,118167.0
2019-07-17 11:50:00,33.76,33.77,33.57,33.58,105584.0,33.4163,33.4262,33.2282,33.2381,105584.0
2019-07-17 12:00:00,33.59,33.59,33.43,33.45,177033.0,33.248,33.248,33.0896,33.1094,177033.0
2019-07-17 12:10:00,33.45,33.5,33.42,33.5,64844.0,33.1094,33.1589,33.0798,33.1589,64844.0
2019-07-17 12:20:00,33.49,33.5,33.36,33.38,73990.0,33.149,33.1589,33.0204,33.0402,73990.0
2019-07-17 12:30:00,33.38,33.48,33.38,33.47,56856.0,33.0402,33.1391,33.0402,33.1292,56856.0
2019-07-17 12:40:00,33.47,33.47,33.39,33.45,55107.0,33.1292,33.1292,33.0501,33.1094,55107.0
2019-07-17 12:50:00,33.45,33.47,33.43,33.45,41252.0,33.1094,33.1292,33.0896,33.1094,41252.0
2019-07-17 13:00:00,33.46,33.64,33.45,33.61,85927.0,33.1193,33.2975,33.1094,33.2678,85927.0
2019-07-17 13:10:00,33.62,33.65,33.56,33.65,63725.0,33.2777,33.3074,33.2183,33.3074,63725.0
2019-07-17 13:20:00,33.65,33.65,33.52,33.53,81692.0,33.3074,33.3074,33.1787,33.1886,81692.0
2019-07-17 13:30:00,33.52,33.68,33.52,33.68,55795.0,33.1787,33.3371,33.1787,33.3371,55795.0
2019-07-17 13:40:00,33.68,33.75,33.65,33.75,59124.0,33.3371,33.4064,33.3074,33.4064,59124.0
2019-07-17 13:50:00,33.74,33.78,33.69,33.73,52753.0,33.3965,33.4361,33.347,33.3866,52753.0
2019-07-17 14:00:00,33.72,33.74,33.67,33.68,38450.0,33.3767,33.3965,33.3272,33.3371,38450.0
2019-07-17 14:10:00,33.68,33.68,33.54,33.6,173059.0,33.3371,33.3371,33.1985,33.2579,173059.0
2019-07-17 14:20:00,33.6,33.64,33.58,33.63,30270.0,33.2579,33.2975,33.2381,33.2876,30270.0
2019-07-17 14:30:00,33.63,33.65,33.58,33.63,40074.0,33.2876,33.3074,33.2381,33.2876,40074.0
2019-07-17 14:40:00,33.62,33.63,33.46,33.47,83775.0,33.2777,33.2876,33.1193,33.1292,83775.0
2019-07-17 14:50:00,33.47,33.49,33.38,33.41,112270.0,33.1292,33.149,33.0402,33.0699,112270.0
2019-07-17 15:00:00,33.41,33.46,33.37,33.43,137042.0,33.0699,33.1193,33.0303,33.0896,137042.0
2019-07-17 15:10:00,33.44,33.5,33.42,33.45,83958.0,33.0995,33.1589,33.0798,33.1094,83958.0
2019-07-17 15:20:00,33.45,33.46,33.21,33.22,225843.0,33.1094,33.1193,32.8719,32.8818,225843.0
2019-07-17 15:30:00,33.21,33.27,33.11,33.24,243328.0,32.8719,32.9313,32.7729,32.9016,243328.0
2019-07-17 15:40:00,33.25,33.28,33.22,33.27,147511.0,32.9115,32.9412,32.8818,32.9313,147511.0
2019-07-17 15:50:00,33.28,33.31,33.24,33.25,502428.0,32.9412,32.9709,32.9016,32.9115,502428.0
2019-07-18 09:30:00,33.37,33.51,33.11,33.49,186489.0,33.0303,33.1688,32.7729,33.149,186489.0
2019-07-18 09:40:00,33.49,33.52,33.36,33.42,72182.0,33.149,33.1787,33.0204,33.0798,72182.0
2019-07-18 09:50:00,33.46,33.6,33.44,33.56,96754.0,33.1193,33.2579,33.0995,33.2183,96754.0
2019-07-18 10:00:00,33.56,33.67,33.51,33.63,96658.0,33.2183,33.3272,33.1688,33.2876,96658.0
2019-07-18 10:10:00,33.65,33.7,33.61,33.65,53174.0,33.3074,33.3569,33.2678,33.3074,53174.0
2019-07-18 10:20:00,33.65,33.76,33.64,33.69,55703.0,33.3074,33.4163,33.2975,33.347,55703.0
2019-07-18 10:30:00,33.68,33.78,33.66,33.71,81686.0,33.3371,33.4361,33.3173,33.3668,81686.0
2019-07-18 10:40:00,33.71,33.82,33.71,33.75,74096.0,33.3668,33.4757,33.3668,33.4064,74096.0
2019-07-18 10:50:00,33.76,33.78,33.61,33.67,84318.0,33.4163,33.4361,33.2678,33.3272,84318.0
2019-07-18 11:00:00,33.69,33.74,33.62,33.66,46397.0,33.347,33.3965,33.2777,33.3173,46397.0
2019-07-18 11:10:00,33.66,33.67,33.55,33.61,76539.0,33.3173,33.3272,33.2084,33.2678,76539.0
2019-07-18 11:20:00,33.61,33.62,33.51,33.58,39838.0,33.2678,33.2777,33.1688,33.2381,39838.0
2019-07-18 11:30:00,33.58,33.58,33.48,33.55,42715.0,33.2381,33.2381,33.1391,33.2084,42715.0
2019-07-18 11:40:00,33.55,33.57,33.45,33.56,62125.0,33.2084,33.2282,33.1094,33.2183,62125.0
2019-07-18 11:50:00,33.57,33.63,33.56,33.62,44534.0,33.2282,33.2876,33.2183,33.2777,44534.0
2019-07-18 12:00:00,33.62,33.63,33.57,33.6,30236.0,33.2777,33.2876,33.2282,33.2579,30236.0
2019-07-18 12:10:00,33.61,33.67,33.61,33.65,37777.0,33.2678,33.3272,33.2678,33.3074,37777.0
2019-07-18 12:20:00,33.65,33.75,33.65,33.73,26274.0,33.3074,33.4064,33.3074,33.3866,26274.0
2019-07-18 12:30:00,33.73,33.78,33.72,33.78,35781.0,33.3866,33.4361,33.3767,33.4361,35781.0
2019-07-18 12:40:00,33.79,33.79,33.73,33.76,34379.0,33.446,33.446,33.3866,33.4163,34379.0
2019-07-18 12:50:00,33.77,33.79,33.69,33.69,28464.0,33.4262,33.446,33.347,33.347,28464.0
2019-07-18 13:00:00,33.68,33.68,33.59,33.64,49859.0,33.3371,33.3371,33.248,33.2975,49859.0
2019-07-18 13:10:00,33.64,33.71,33.64,33.68,23748.0,33.2975,33.3668,33.2975,33.3371,23748.0
2019-07-18 13:20:00,33.68,33.7,33.66,33.69,25579.0,33.3371,33.3569,33.3173,33.347,25579.0
2019-07-18 13:30:00,33.68,33.7,33.62,33.65,36629.0,33.3371,33.3569,33.2777,33.3074,36629.0
2019-07-18 13:40:00,33.66,33.66,33.58,33.6,13556.0,33.3173,33.3173,33.2381,33.2579,13556.0
2019-07-18 13:50:00,33.61,33.61,33.55,33.59,18871.0,33.2678,33.2678,33.2084,33.248,18871.0
2019-07-18 14:00:00,33.6,33.64,33.59,33.63,12330.0,33.2579,33.2975,33.248,33.2876,12330.0
2019-07-18 14:10:00,33.62,33.67,33.62,33.67,28729.0,33.2777,33.3272,33.2777,33.3272,28729.0
2019-07-18 14:20:00,33.67,33.74,33.66,33.72,28737.0,33.3272,33.3965,33.3173,33.3767,28737.0
2019-07-18 14:30:00,33.71,33.73,33.68,33.72,27248.0,33.3668,33.3866,33.3371,33.3767,27248.0
2019-07-18 14:40:00,33.71,33.76,33.69,33.74,30243.0,33.3668,33.4163,33.347,33.3965,30243.0
2019-07-18 14:50:00,33.73,33.77,33.72,33.76,39349.0,33.3866,33.4262,33.3767,33.4163,39349.0
2019-07-18 15:00:00,33.76,33.82,33.73,33.76,105949.0,33.4163,33.4757,33.3866,33.4163,105949.0
2019-07-18 15:10:00,33.75,33.76,33.68,33.69,43490.0,33.4064,33.4163,33.3371,33.347,43490.0
2019-07-18 15:20:00,33.69,33.7,33.59,33.66,71759.0,33.347,33.3569,33.248,33.3173,71759.0
2019-07-18 15:30:00,33.66,33.7,33.64,33.64,57779.0,33.3173,33.3569,33.2975,33.2975,57779.0
2019-07-18 15:40:00,33.65,33.72,33.64,33.72,76728.0,33.3074,33.3767,33.2975,33.3767,76728.0
2019-07-18 15:50:00,33.72,33.76,33.68,33.75,226859.0,33.3767,33.4163,33.3371,33.4064,226859.0
2019-07-19 09:30:00,33.79,33.99,33.73,33.95,281454.0,33.446,33.6439,33.3866,33.6044,281454.0
2019-07-19 09:40:00,33.96,34.02,33.87,33.95,140680.0,33.6143,33.6736,33.5252,33.6044,140680.0
2019-07-19 09:50:00,33.95,34.0,33.85,33.87,77800.0,33.6044,33.6538,33.5054,33.5252,77800.0
2019-07-19 10:00:00,33.88,33.94,33.82,33.84,69369.0,33.5351,33.5945,33.4757,33.4955,69369.0
2019-07-19 10:10:00,33.83,33.84,33.71,33.79,59757.0,33.4856,33.4955,33.3668,33.446,59757.0
2019-07-19 10:20:00,33.8,33.8,33.71,33.75,42491.0,33.4559,33.4559,33.3668,33.4064,42491.0
2019-07-19 10:30:00,33.75,33.76,33.59,33.61,120722.0,33.4064,33.4163,33.248,33.2678,120722.0
2019-07-19 10:40:00,33.61,33.65,33.54,33.55,63253.0,33.2678,33.3074,33.1985,33.2084,63253.0
2019-07-19 10:50:00,33.56,33.57,33.46,33.5,63303.0,33.2183,33.2282,33.1193,33.1589,63303.0
2019-07-19 11:00:00,33.51,33.59,33.45,33.59,53542.0,33.1688,33.248,33.1094,33.248,53542.0
2019-07-19 11:10:00,33.59,33.68,33.58,33.64,44141.0,33.248,33.3371,33.2381,33.2975,44141.0
2019-07-19 11:20:00,33.64,33.69,33.6,33.62,36218.0,33.2975,33.347,33.2579,33.2777,36218.0
2019-07-19 11:30:00,33.63,33.64,33.45,33.46,103117.0,33.2876,33.2975,33.1094,33.1193,103117.0
2019-07-19 11:40:00,33.47,33.49,33.4,33.49,53427.0,33.1292,33.149,33.06,33.149,53427.0
2019-07-19 11:50:00,33.49,33.49,33.41,33.46,35589.0,33.149,33.149,33.0699,33.1193,35589.0
2019-07-19 12:00:00,33.45,33.59,33.41,33.58,31064.0,33.1094,33.248,33.0699,33.2381,31064.0
2019-07-19 12:10:00,33.59,33.64,33.49,33.51,137993.0,33.248,33.2975,33.149,33.1688,137993.0
2019-07-19 12:20:00,33.51,33.54,33.38,33.43,112418.0,33.1688,33.1985,33.0402,33.0896,112418.0
2019-07-19 12:30:00,33.42,33.48,33.37,33.42,154542.0,33.0798,33.1391,33.0303,33.0798,154542.0
2019-07-19 12:40:00,33.41,33.43,33.34,33.35,97641.0,33.0699,33.0896,33.0006,33.0105,97641.0
2019-07-19 12:50:00,33.36,33.46,33.36,33.39,58458.0,33.0204,33.1193,33.0204,33.0501,58458.0
2019-07-19 13:00:00,33.39,33.51,33.39,33.5,36255.0,33.0501,33.1688,33.0501,33.1589,36255.0
2019-07-19 13:10:00,33.5,33.56,33.5,33.53,24897.0,33.1589,33.2183,33.1589,33.1886,24897.0
2019-07-19 13:20:00,33.53,33.6,33.52,33.56,69166.0,33.1886,33.2579,33.1787,33.2183,69166.0
2019-07-19 13:30:00,33.55,33.59,33.53,33.56,26481.0,33.2084,33.248,33.1886,33.2183,26481.0
2019-07-19 13:40:00,33.55,33.56,33.48,33.53,32116.0,33.2084,33.2183,33.1391,33.1886,32116.0
2019-07-19 13:50:00,33.52,33.53,33.45,33.49,34182.0,33.1787,33.1886,33.1094,33.149,34182.0
2019-07-19 14:00:00,33.48,33.54,33.47,33.48,41917.0,33.1391,33.1985,33.1292,33.1391,41917.0
2019-07-19 14:10:00,33.48,33.5,33.41,33.43,55847.0,33.1391,33.1589,33.0699,33.0896,55847.0
2019-07-19 14:20:00,33.43,33.46,33.38,33.42,51395.0,33.0896,33.1193,33.0402,33.0798,51395.0
2019-07-19 14:30:00,33.42,33.44,33.38,33.44,56745.0,33.0798,33.0995,33.0402,33.0995,56745.0
2019-07-19 14:40:00,33.44,33.55,33.43,33.53,74604.0,33.0995,33.2084,33.0896,33.1886,74604.0
2019-07-19 14:50:00,33.54,33.54,33.49,33.52,35439.0,33.1985,33.1985,33.149,33.1787,35439.0
2019-07-19 15:00:00,33.51,33.51,33.33,33.35,74810.0,33.1688,33.1688,32.9907,33.0105,74810.0
2019-07-19 15:10:00,33.35,33.38,33.29,33.3,100442.0,33.0105,33.0402,32.9511,32.961,100442.0
2019-07-19 15:20:00,33.3,33.37,33.24,33.35,110290.0,32.961,33.0303,32.9016,33.0105,110290.0
2019-07-19 15:30:00,33.36,33.42,33.32,33.35,76929.0,33.0204,33.0798,32.9808,33.0105,76929.0
2019-07-19 15:40:00,33.35,33.36,33.13,33.15,178804.0,33.0105,33.0204,32.7927,32.8125,178804.0
2019-07-19 15:50:00,33.14,33.15,33.06,33.07,482242.0,32.8026,32.8125,32.7234,32.7333,482242.0
2019-07-22 09:30:00,33.22,33.42,33.13,33.19,151086.0,32.8818,33.0798,32.7927,32.8521,151086.0
2019-07-22 09:40:00,33.2,33.28,33.16,33.25,60838.0,32.862,32.9412,32.8224,32.9115,60838.0
2019-07-22 09:50:00,33.25,33.26,33.16,33.2,66689.0,32.9115,32.9214,32.8224,32.862,66689.0
2019-07-22 10:00:00,33.21,33.21,32.95,33.09,114956.0,32.8719,32.8719,32.6145,32.7531,114956.0
2019-07-22 10:10:00,33.08,33.08,32.88,32.97,113977.0,32.7432,32.7432,32.5452,32.6343,113977.0
2019-07-22 10:20:00,32.97,33.03,32.95,33.03,34386.0,32.6343,32.6937,32.6145,32.6937,34386.0
2019-07-22 10:30:00,33.02,33.05,32.85,32.98,83293.0,32.6838,32.7135,32.5156,32.6442,83293.0
2019-07-22 10:40:00,32.98,32.98,32.87,32.9,55320.0,32.6442,32.6442,32.5354,32.565,55320.0
2019-07-22 10:50:00,32.91,33.01,32.87,33.0,55644.0,32.5749,32.6739,32.5354,32.664,55644.0
2019-07-22 11:00:00,33.01,33.01,32.91,32.95,34988.0,32.6739,32.6739,32.5749,32.6145,34988.0
2019-07-22 11:10:00,32.94,32.97,32.89,32.95,48224.0,32.6046,32.6343,32.5551,32.6145,48224.0
2019-07-22 11:20:00,32.96,33.05,32.94,33.03,40922.0,32.6244,32.7135,32.6046,32.6937,40922.0
2019-07-22 11:30:00,33.03,33.17,33.03,33.16,37245.0,32.6937,32.8323,32.6937,32.8224,37245.0
2019-07-22 11:40:00,33.16,33.17,33.13,33.17,26985.0,32.8224,32.8323,32.7927,32.8323,26985.0
2019-07-22 11:50:00,33.18,33.21,33.16,33.2,48465.0,32.8422,32.8719,32.8224,32.862,48465.0
2019-07-22 12:00:00,33.2,33.22,33.1,33.12,25068.0,32.862,32.8818,32.763,32.7828,25068.0
2019-07-22 12:10:00,33.13,33.16,33.1,33.14,27846.0,32.7927,32.8224,32.763,32.8026,27846.0
2019-07-22 12:20:00,33.13,33.17,33.11,33.15,20846.0,32.7927,32.8323,32.7729,32.8125,20846.0
2019-07-22 12:30:00,33.14,33.19,33.11,33.16,15959.0,32.8026,32.8521,32.7729,32.8224,15959.0
2019-07-22 12:40:00,33.15,33.16,33.12,33.13,17676.0,32.8125,32.8224,32.7828,32.7927,17676.0
2019-07-22 12:50:00,33.14,33.23,33.12,33.2,28528.0,32.8026,32.8917,32.7828,32.862,28528.0
2019-07-22 13:00:00,33.19,33.19,33.13,33.17,12204.0,32.8521,32.8521,32.7927,32.8323,12204.0
2019-07-22 13:10:00,33.18,33.22,33.18,33.19,41423.0,32.8422,32.8818,32.8422,32.8521,41423.0
2019-07-22 13:20:00,33.18,33.19,33.1,33.11,40901.0,32.8422,32.8521,32.763,32.7729,40901.0
2019-07-22 13:30:00,33.11,33.15,33.09,33.13,17432.0,32.7729,32.8125,32.7531,32.7927,17432.0
2019-07-22 13:40:00,33.13,33.14,33.05,33.07,36254.0,32.7927,32.8026,32.7135,32.7333,36254.0
2019-07-22 13:50:00,33.06,33.13,33.04,33.12,56501.0,32.7234,32.7927,32.7036,32.7828,56501.0
2019-07-22 14:00:00,33.11,33.12,33.03,33.03,36818.0,32.7729,32.7828,32.6937,32.6937,36818.0
2019-07-22 14:10:00,33.03,33.04,32.96,32.98,45892.0,32.6937,32.7036,32.6244,32.6442,45892.0
2019-07-22 14:20:00,32.98,33.0,32.95,32.97,22786.0,32.6442,32.664,32.6145,32.6343,22786.0
2019-07-22 14:30:00,32.97,33.0,32.94,32.97,35610.0,32.6343,32.664,32.6046,32.6343,35610.0
2019-07-22 14:40:00,32.96,32.98,32.94,32.95,20221.0,32.6244,32.6442,32.6046,32.6145,20221.0
2019-07-22 14:50:00,32.95,32.99,32.94,32.96,42054.0,32.6145,32.6541,32.6046,32.6244,42054.0
2019-07-22 15:00:00,32.96,33.01,32.94,32.97,62703.0,32.6244,32.6739,32.6046,32.6343,62703.0
2019-07-22 15:10:00,32.97,32.97,32.92,32.93,77130.0,32.6343,32.6343,32.5848,32.5947,77130.0
2019-07-22 15:20:00,32.93,32.96,32.9,32.94,92678.0,32.5947,32.6244,32.565,32.6046,92678.0
2019-07-22 15:30:00,32.94,33.01,32.88,32.95,115276.0,32.6046,32.6739,32.5452,32.6145,115276.0
2019-07-22 15:40:00,32.94,32.96,32.92,32.94,103490.0,32.6046,32.6244,32.5848,32.6046,103490.0
2019-07-22 15:50:00,32.94,32.96,32.89,32.89,278237.0,32.6046,32.6244,32.5551,32.5551,278237.0
2019-07-23 09:30:00,33.02,33.19,32.57,32.99,233332.0,32.6838,32.8521,32.2384,32.6541,233332.0
2019-07-23 09:40:00,32.99,33.04,32.88,32.92,178086.0,32.6541,32.7036,32.5452,32.5848,178086.0
2019-07-23 09:50:00,32.92,33.06,32.92,33.0,100127.0,32.5848,32.7234,32.5848,32.664,100127.0
2019-07-23 10:00:00,32.99,33.05,32.92,32.96,87833.0,32.6541,32.7135,32.5848,32.6244,87833.0
2019-07-23 10:10:00,32.95,33.09,32.94,33.09,91532.0,32.6145,32.7531,32.6046,32.7531,91532.0
2019-07-23 10:20:00,33.1,33.1,32.99,33.07,86404.0,32.763,32.763,32.6541,32.7333,86404.0
2019-07-23 10:30:00,33.08,33.26,33.07,33.19,147878.0,32.7432,32.9214,32.7333,32.8521,147878.0
2019-07-23 10:40:00,33.19,33.34,33.19,33.34,64056.0,32.8521,33.0006,32.8521,33.0006,64056.0
2019-07-23 10:50:00,33.34,33.4,33.29,33.32,114992.0,33.0006,33.06,32.9511,32.9808,114992.0
2019-07-23 11:00:00,33.31,33.32,33.2,33.27,156120.0,32.9709,32.9808,32.862,32.9313,156120.0
2019-07-23 11:10:00,33.27,33.36,33.27,33.35,55013.0,32.9313,33.0204,32.9313,33.0105,55013.0
2019-07-23 11:20:00,33.34,33.41,33.29,33.37,68898.0,33.0006,33.0699,32.9511,33.0303,68898.0
2019-07-23 11:30:00,33.37,33.39,33.29,33.38,45536.0,33.0303,33.0501,32.9511,33.0402,45536.0
2019-07-23 11:40:00,33.37,33.44,33.35,33.39,60620.0,33.0303,33.0995,33.0105,33.0501,60620.0
2019-07-23 11:50:00,33.4,33.44,33.33,33.35,102526.0,33.06,33.0995,32.9907,33.0105,102526.0
2019-07-23 12:00:00,33.34,33.44,33.34,33.41,37362.0,33.0006,33.0995,33.0006,33.0699,37362.0
2019-07-23 12:10:00,33.4,33.46,33.4,33.43,83618.0,33.06,33.1193,33.06,33.0896,83618.0
2019-07-23 12:20:00,33.42,33.48,33.38,33.45,83470.0,33.0798,33.1391,33.0402,33.1094,83470.0
2019-07-23 12:30:00,33.45,33.47,33.41,33.45,31455.0,33.1094,33.1292,33.0699,33.1094,31455.0
2019-07-23 12:40:00,33.45,33.55,33.44,33.48,137629.0,33.1094,33.2084,33.0995,33.1391,137629.0
2019-07-23 12:50:00,33.48,33.49,33.45,33.46,29432.0,33.1391,33.149,33.1094,33.1193,29432.0
2019-07-23 13:00:00,33.44,33.45,33.33,33.42,73204.0,33.0995,33.1094,32.9907,33.0798,73204.0
2019-07-23 13:10:00,33.41,33.42,33.37,33.41,31904.0,33.0699,33.0798,33.0303,33.0699,31904.0
2019-07-23 13:20:00,33.42,33.5,33.42,33.45,89843.0,33.0798,33.1589,33.0798,33.1094,89843.0
2019-07-23 13:30:00,33.45,33.48,33.42,33.48,41302.0,33.1094,33.1391,33.0798,33.1391,41302.0
2019-07-23 13:40:00,33.47,33.53,33.43,33.51,59506.0,33.1292,33.1886,33.0896,33.1688,59506.0
2019-07-23 13:50:00,33.52,33.54,33.48,33.5,66000.0,33.1787,33.1985,33.1391,33.1589,66000.0
2019-07-23 14:00:00,33.5,33.53,33.48,33.52,67849.0,33.1589,33.1886,33.1391,33.1787,67849.0
2019-07-23 14:10:00,33.53,33.53,33.5,33.52,73376.0,33.1886,33.1886,33.1589,33.1787,73376.0
2019-07-23 14:20:00,33.51,33.58,33.51,33.56,40404.0,33.1688,33.2381,33.1688,33.2183,40404.0
2019-07-23 14:30:00,33.56,33.64,33.56,33.62,54618.0,33.2183,33.2975,33.2183,33.2777,54618.0
2019-07-23 14:40:00,33.62,33.69,33.6,33.68,41471.0,33.2777,33.347,33.2579,33.3371,41471.0
2019-07-23 14:50:00,33.68,33.69,33.61,33.62,42989.0,33.3371,33.347,33.2678,33.2777,42989.0
2019-07-23 15:00:00,33.62,33.67,33.59,33.66,61488.0,33.2777,33.3272,33.248,33.3173,61488.0
2019-07-23 15:10:00,33.67,33.68,33.62,33.64,66384.0,33.3272,33.3371,33.2777,33.2975,66384.0
2019-07-23 15:20:00,33.63,33.71,33.63,33.68,85156.0,33.2876,33.3668,33.2876,33.3371,85156.0
2019-07-23 15:30:00,33.68,33.78,33.68,33.77,112340.0,33.3371,33.4361,33.3371,33.4262,112340.0
2019-07-23 15:40:00,33.77,33.77,33.67,33.7,132217.0,33.4262,33.4262,33.3272,33.3569,132217.0
2019-07-23 15:50:00,33.7,33.79,33.69,33.73,403843.0,33.3569,33.446,33.347,33.3866,403843.0
2019-07-24 09:30:00,33.62,34.16,33.62,34.16,199624.0,33.2777,33.8122,33.2777,33.8122,199624.0
2019-07-24 09:40:00,34.16,34.38,33.98,34.03,385607.0,33.8122,34.03,33.634,33.6835,385607.0
2019-07-24 09:50:00,34.05,34.2,34.02,34.17,85243.0,33.7033,33.8518,33.6736,33.8221,85243.0
2019-07-24 10:00:00,34.18,34.31,34.1,34.29,139532.0,33.832,33.9607,33.7528,33.9409,139532.0
2019-07-24 10:10:00,34.29,34.36,34.18,34.18,108895.0,33.9409,34.0102,33.832,33.832,108895.0
2019-07-24 10:20:00,34.19,34.29,34.12,34.28,127511.0,33.8419,33.9409,33.7726,33.931,127511.0
2019-07-24 10:30:00,34.28,34.41,34.27,34.4,116403.0,33.931,34.0597,33.9211,34.0498,116403.0
2019-07-24 10:40:00,34.39,34.4,34.22,34.23,87553.0,34.0399,34.0498,33.8716,33.8815,87553.0
2019-07-24 10:50:00,34.22,34.28,34.2,34.26,61168.0,33.8716,33.931,33.8518,33.9112,61168.0
2019-07-24 11:00:00,34.26,34.32,34.2,34.3,79061.0,33.9112,33.9706,33.8518,33.9508,79061.0
2019-07-24 11:10:00,34.3,34.38,34.23,34.31,91371.0,33.9508,34.03,33.8815,33.9607,91371.0
2019-07-24 11:20:00,34.31,34.33,34.26,34.27,42879.0,33.9607,33.9805,33.9112,33.9211,42879.0
2019-07-24 11:30:00,34.27,34.32,34.24,34.27,43835.0,33.9211,33.9706,33.8914,33.9211,43835.0
2019-07-24 11:40:00,34.28,34.3,34.23,34.27,64255.0,33.931,33.9508,33.8815,33.9211,64255.0
2019-07-24 11:50:00,34.27,34.27,34.21,34.22,58265.0,33.9211,33.9211,33.8617,33.8716,58265.0
2019-07-24 12:00:00,34.22,34.26,34.22,34.26,59294.0,33.8716,33.9112,33.8716,33.9112,59294.0
2019-07-24 12:10:00,34.25,34.35,34.25,34.35,39347.0,33.9013,34.0003,33.9013,34.0003,39347.0
2019-07-24 12:20:00,34.35,34.36,34.29,34.29,48746.0,34.0003,34.0102,33.9409,33.9409,48746.0
2019-07-24 12:30:00,34.29,34.3,34.25,34.27,52267.0,33.9409,33.9508,33.9013,33.9211,52267.0
2019-07-24 12:40:00,34.28,34.37,34.27,34.31,73925.0,33.931,34.0201,33.9211,33.9607,73925.0
2019-07-24 12:50:00,34.3,34.47,34.28,34.47,106428.0,33.9508,34.1191,33.931,34.1191,106428.0
2019-07-24 13:00:00,34.47,34.47,34.41,34.44,52039.0,34.1191,34.1191,34.0597,34.0894,52039.0
2019-07-24 13:10:00,34.43,34.48,34.42,34.45,75118.0,34.0795,34.129,34.0696,34.0993,75118.0
2019-07-24 13:20:00,34.46,34.5,34.44,34.45,57980.0,34.1092,34.1488,34.0894,34.0993,57980.0
2019-07-24 13:30:00,34.45,34.51,34.4,34.48,125425.0,34.0993,34.1587,34.0498,34.129,125425.0
2019-07-24 13:40:00,34.48,34.58,34.48,34.58,113522.0,34.129,34.2279,34.129,34.2279,113522.0
2019-07-24 13:50:00,34.58,34.59,34.53,34.57,42530.0,34.2279,34.2378,34.1785,34.218,42530.0
2019-07-24 14:00:00,34.56,34.6,34.55,34.59,115140.0,34.2081,34.2477,34.1982,34.2378,115140.0
2019-07-24 14:10:00,34.59,34.74,34.56,34.72,197956.0,34.2378,34.3863,34.2081,34.3665,197956.0
2019-07-24 14:20:00,34.73,34.75,34.64,34.67,226457.0,34.3764,34.3962,34.2873,34.317,226457.0
2019-07-24 14:30:00,34.66,34.84,34.64,34.84,255120.0,34.3071,34.4853,34.2873,34.4853,255120.0
2019-07-24 14:40:00,34.84,34.91,34.8,34.9,135456.0,34.4853,34.5546,34.4457,34.5447,135456.0
2019-07-24 14:50:00,34.9,34.99,34.89,34.89,358389.0,34.5447,34.6338,34.5348,34.5348,358389.0
2019-07-24 15:00:00,34.89,34.9,34.61,34.66,239890.0,34.5348,34.5447,34.2576,34.3071,239890.0
2019-07-24 15:10:00,34.66,34.82,34.65,34.74,162865.0,34.3071,34.4655,34.2972,34.3863,162865.0
2019-07-24 15:20:00,34.74,34.82,34.72,34.81,136845.0,34.3863,34.4655,34.3665,34.4556,136845.0
2019-07-24 15:30:00,34.8,34.91,34.79,34.91,181347.0,34.4457,34.5546,34.4358,34.5546,181347.0
2019-07-24 15:40:00,34.91,34.95,34.83,34.85,378538.0,34.5546,34.5942,34.4754,34.4952,378538.0
2019-07-24 15:50:00,34.84,34.84,34.47,34.59,1057815.0,34.4853,34.4853,34.1191,34.2378,1057815.0
2019-07-25 09:30:00,34.55,34.82,32.56,32.72,951623.0,34.1982,34.4655,32.2285,32.3869,951623.0
2019-07-25 09:40:00,32.73,33.33,32.72,32.8,1023602.0,32.3968,32.9907,32.3869,32.4661,1023602.0
2019-07-25 09:50:00,32.82,33.35,32.72,33.25,514477.0,32.4859,33.0105,32.3869,32.9115,514477.0
2019-07-25 10:00:00,33.23,33.4,32.98,33.35,325109.0,32.8917,33.06,32.6442,33.0105,325109.0
2019-07-25 10:10:00,33.34,33.63,33.34,33.4,321651.0,33.0006,33.2876,33.0006,33.06,321651.0
2019-07-25 10:20:00,33.41,33.44,33.18,33.33,171488.0,33.0699,33.0995,32.8422,32.9907,171488.0
2019-07-25 10:30:00,33.33,33.36,33.15,33.33,194104.0,32.9907,33.0204,32.8125,32.9907,194104.0
2019-07-25 10:40:00,33.31,33.57,33.23,33.54,221684.0,32.9709,33.2282,32.8917,33.1985,221684.0
2019-07-25 10:50:00,33.56,33.58,33.39,33.44,135980.0,33.2183,33.2381,33.0501,33.0995,135980.0
2019-07-25 11:00:00,33.44,33.6,33.39,33.59,125182.0,33.0995,33.2579,33.0501,33.248,125182.0
2019-07-25 11:10:00,33.58,33.82,33.54,33.62,216991.0,33.2381,33.4757,33.1985,33.2777,216991.0
2019-07-25 11:20:00,33.62,33.65,33.51,33.51,93456.0,33.2777,33.3074,33.1688,33.1688,93456.0
2019-07-25 11:30:00,33.51,33.57,33.34,33.41,117090.0,33.1688,33.2282,33.0006,33.0699,117090.0
2019-07-25 11:40:00,33.4,33.46,33.26,33.31,107404.0,33.06,33.1193,32.9214,32.9709,107404.0
2019-07-25 11:50:00,33.31,33.36,33.2,33.29,116064.0,32.9709,33.0204,32.862,32.9511,116064.0
2019-07-25 12:00:00,33.29,33.31,33.1,33.12,103935.0,32.9511,32.9709,32.763,32.7828,103935.0
2019-07-25 12:10:00,33.12,33.21,33.11,33.19,78284.0,32.7828,32.8719,32.7729,32.8521,78284.0
2019-07-25 12:20:00,33.18,33.28,33.14,33.27,120044.0,32.8422,32.9412,32.8026,32.9313,120044.0
2019-07-25 12:30:00,33.26,33.33,33.19,33.2,82262.0,32.9214,32.9907,32.8521,32.862,82262.0
2019-07-25 12:40:00,33.2,33.25,33.08,33.14,131725.0,32.862,32.9115,32.7432,32.8026,131725.0
2019-07-25 12:50:00,33.15,33.18,33.04,33.05,91977.0,32.8125,32.8422,32.7036,32.7135,91977.0
2019-07-25 13:00:00,33.05,33.05,32.93,32.98,117420.0,32.7135,32.7135,32.5947,32.6442,117420.0
2019-07-25 13:10:00,32.98,32.98,32.89,32.93,102027.0,32.6442,32.6442,32.5551,32.5947,102027.0
2019-07-25 13:20:00,32.94,33.0,32.84,32.92,197924.0,32.6046,32.664,32.5057,32.5848,197924.0
2019-07-25 13:30:00,32.92,32.97,32.77,32.77,146538.0,32.5848,32.6343,32.4364,32.4364,146538.0
2019-07-25 13:40:00,32.77,32.86,32.75,32.77,118148.0,32.4364,32.5255,32.4166,32.4364,118148.0
2019-07-25 13:50:00,32.77,32.78,32.37,32.39,335555.0,32.4364,32.4463,32.0404,32.0602,335555.0
2019-07-25 14:00:00,32.39,32.39,32.15,32.18,341629.0,32.0602,32.0602,31.8227,31.8524,341629.0
2019-07-25 14:10:00,32.18,32.43,32.16,32.32,245773.0,31.8524,32.0998,31.8326,31.991,245773.0
2019-07-25 14:20:00,32.33,32.34,32.15,32.17,165160.0,32.0008,32.0107,31.8227,31.8425,165160.0
2019-07-25 14:30:00,32.17,32.17,31.98,32.03,259661.0,31.8425,31.8425,31.6544,31.7039,259661.0
2019-07-25 14:40:00,32.02,32.02,31.88,31.95,337867.0,31.694,31.694,31.5554,31.6247,337867.0
2019-07-25 14:50:00,31.94,31.96,31.77,31.82,373195.0,31.6148,31.6346,31.4465,31.496,373195.0
2019-07-25 15:00:00,31.84,31.96,31.82,31.88,231504.0,31.5158,31.6346,31.496,31.5554,231504.0
2019-07-25 15:10:00,31.89,31.99,31.84,31.91,252275.0,31.5653,31.6643,31.5158,31.5851,252275.0
2019-07-25 15:20:00,31.91,32.05,31.85,31.86,263826.0,31.5851,31.7237,31.5257,31.5356,263826.0
2019-07-25 15:30:00,31.86,31.94,31.78,31.78,381421.0,31.5356,31.6148,31.4564,31.4564,381421.0
2019-07-25 15:40:00,31.78,31.79,31.58,31.67,588496.0,31.4564,31.4663,31.2585,31.3476,588496.0
2019-07-25 15:50:00,31.66,31.76,31.58,31.66,982446.0,31.3377,31.4367,31.2585,31.3377,982446.0
2019-07-26 09:30:00,32.0,32.25,31.73,31.85,690008.0,31.6742,31.9217,31.407,31.5257,690008.0
2019-07-26 09:40:00,31.85,32.13,31.77,31.9,295510.0,31.5257,31.8029,31.4465,31.5752,295510.0
2019-07-26 09:50:00,31.9,31.97,31.82,31.88,116416.0,31.5752,31.6445,31.496,31.5554,116416.0
2019-07-26 10:00:00,31.88,32.02,31.79,31.99,143112.0,31.5554,31.694,31.4663,31.6643,143112.0
2019-07-26 10:10:00,32.07,32.14,31.89,32.01,488419.0,31.7435,31.8128,31.5653,31.6841,488419.0
2019-07-26 10:20:00,32.0,32.09,31.91,31.91,152078.0,31.6742,31.7633,31.5851,31.5851,152078.0
2019-07-26 10:30:00,31.91,31.94,31.84,31.84,192825.0,31.5851,31.6148,31.5158,31.5158,192825.0
2019-07-26 10:40:00,31.84,31.97,31.8,31.96,104529.0,31.5158,31.6445,31.4762,31.6346,104529.0
2019-07-26 10:50:00,31.96,32.02,31.91,31.98,178419.0,31.6346,31.694,31.5851,31.6544,178419.0
2019-07-26 11:00:00,31.98,32.13,31.96,32.03,316648.0,31.6544,31.8029,31.6346,31.7039,316648.0
2019-07-26 11:10:00,32.03,32.09,32.01,32.04,74358.0,31.7039,31.7633,31.6841,31.7138,74358.0
2019-07-26 11:20:00,32.04,32.04,31.91,31.91,77505.0,31.7138,31.7138,31.5851,31.5851,77505.0
2019-07-26 11:30:00,31.91,31.92,31.76,31.82,171137.0,31.5851,31.595,31.4367,31.496,171137.0
2019-07-26 11:40:00,31.82,31.89,31.76,31.79,85894.0,31.496,31.5653,31.4367,31.4663,85894.0
2019-07-26 11:50:00,31.8,31.93,31.79,31.89,55617.0,31.4762,31.6049,31.4663,31.5653,55617.0
2019-07-26 12:00:00,31.9,31.95,31.88,31.92,72399.0,31.5752,31.6247,31.5554,31.595,72399.0
2019-07-26 12:10:00,31.92,31.92,31.82,31.86,142608.0,31.595,31.595,31.496,31.5356,142608.0
2019-07-26 12:20:00,31.86,31.86,31.75,31.81,102559.0,31.5356,31.5356,31.4268,31.4861,102559.0
2019-07-26 12:30:00,31.8,31.82,31.69,31.74,88392.0,31.4762,31.496,31.3674,31.4169,88392.0
2019-07-26 12:40:00,31.73,31.74,31.67,31.71,65806.0,31.407,31.4169,31.3476,31.3872,65806.0
2019-07-26 12:50:00,31.72,31.81,31.68,31.81,54418.0,31.3971,31.4861,31.3575,31.4861,54418.0
2019-07-26 13:00:00,31.81,31.81,31.71,31.75,58996.0,31.4861,31.4861,31.3872,31.4268,58996.0
2019-07-26 13:10:00,31.75,31.76,31.62,31.68,103780.0,31.4268,31.4367,31.2981,31.3575,103780.0
2019-07-26 13:20:00,31.68,31.69,31.61,31.69,58191.0,31.3575,31.3674,31.2882,31.3674,58191.0
2019-07-26 13:30:00,31.69,31.7,31.65,31.69,71571.0,31.3674,31.3773,31.3278,31.3674,71571.0
2019-07-26 13:40:00,31.68,31.69,31.51,31.52,181242.0,31.3575,31.3674,31.1892,31.1991,181242.0
2019-07-26 13:50:00,31.52,31.58,31.51,31.52,75700.0,31.1991,31.2585,31.1892,31.1991,75700.0
2019-07-26 14:00:00,31.53,31.56,31.51,31.56,59515.0,31.209,31.2387,31.1892,31.2387,59515.0
2019-07-26 14:10:00,31.56,31.56,31.5,31.53,125492.0,31.2387,31.2387,31.1793,31.209,125492.0
2019-07-26 14:20:00,31.52,31.52,31.4,31.42,189971.0,31.1991,31.1991,31.0803,31.1001,189971.0
2019-07-26 14:30:00,31.42,31.45,31.36,31.42,128456.0,31.1001,31.1298,31.0407,31.1001,128456.0
2019-07-26 14:40:00,31.41,31.48,31.35,31.48,136986.0,31.0902,31.1595,31.0308,31.1595,136986.0
2019-07-26 14:50:00,31.47,31.49,31.43,31.46,81927.0,31.1496,31.1694,31.11,31.1397,81927.0
2019-07-26 15:00:00,31.46,31.5,31.44,31.48,70613.0,31.1397,31.1793,31.1199,31.1595,70613.0
2019-07-26 15:10:00,31.47,31.52,31.45,31.5,119207.0,31.1496,31.1991,31.1298,31.1793,119207.0
2019-07-26 15:20:00,31.5,31.51,31.37,31.38,131778.0,31.1793,31.1892,31.0506,31.0605,131778.0
2019-07-26 15:30:00,31.38,31.4,31.31,31.34,243490.0,31.0605,31.0803,30.9912,31.0209,243490.0
2019-07-26 15:40:00,31.32,31.34,31.18,31.19,405187.0,31.0011,31.0209,30.8626,30.8725,405187.0
2019-07-26 15:50:00,31.19,31.24,31.16,31.24,687930.0,30.8725,30.9219,30.8428,30.9219,687930.0
2019-07-29 09:30:00,31.02,31.1,30.54,30.74,521662.0,30.7042,30.7834,30.2291,30.427,521662.0
2019-07-29 09:40:00,30.74,30.78,30.61,30.7,302527.0,30.427,30.4666,30.2984,30.3874,302527.0
2019-07-29 09:50:00,30.68,30.87,30.62,30.86,245425.0,30.3676,30.5557,30.3083,30.5458,245425.0
2019-07-29 10:00:00,30.86,30.97,30.73,30.88,163294.0,30.5458,30.6547,30.4171,30.5656,163294.0
2019-07-29 10:10:00,30.89,31.08,30.88,31.08,187080.0,30.5755,30.7636,30.5656,30.7636,187080.0
2019-07-29 10:20:00,31.08,31.15,31.03,31.13,273291.0,30.7636,30.8329,30.7141,30.8131,273291.0
2019-07-29 10:30:00,31.13,31.19,30.77,30.82,291830.0,30.8131,30.8725,30.4567,30.5062,291830.0
2019-07-29 10:40:00,30.81,30.9,30.8,30.88,133720.0,30.4963,30.5854,30.4864,30.5656,133720.0
2019-07-29 10:50:00,30.88,30.96,30.8,30.9,189984.0,30.5656,30.6448,30.4864,30.5854,189984.0
2019-07-29 11:00:00,30.91,31.02,30.9,30.96,151813.0,30.5953,30.7042,30.5854,30.6448,151813.0
2019-07-29 11:10:00,30.96,31.15,30.96,31.08,120973.0,30.6448,30.8329,30.6448,30.7636,120973.0
2019-07-29 11:20:00,31.08,31.13,31.02,31.08,81536.0,30.7636,30.8131,30.7042,30.7636,81536.0
2019-07-29 11:30:00,31.08,31.08,31.01,31.07,68947.0,30.7636,30.7636,30.6943,30.7537,68947.0
2019-07-29 11:40:00,31.07,31.15,31.03,31.05,80674.0,30.7537,30.8329,30.7141,30.7339,80674.0
2019-07-29 11:50:00,31.05,31.05,30.95,30.98,119375.0,30.7339,30.7339,30.6349,30.6646,119375.0
2019-07-29 12:00:00,30.98,30.98,30.8,30.82,201987.0,30.6646,30.6646,30.4864,30.5062,201987.0
2019-07-29 12:10:00,30.82,30.85,30.76,30.77,74813.0,30.5062,30.5359,30.4468,30.4567,74813.0
2019-07-29 12:20:00,30.78,30.82,30.76,30.81,47178.0,30.4666,30.5062,30.4468,30.4963,47178.0
2019-07-29 12:30:00,30.82,30.86,30.78,30.82,39455.0,30.5062,30.5458,30.4666,30.5062,39455.0
2019-07-29 12:40:00,30.82,30.89,30.81,30.85,46287.0,30.5062,30.5755,30.4963,30.5359,46287.0
2019-07-29 12:50:00,30.86,30.92,30.82,30.92,36660.0,30.5458,30.6052,30.5062,30.6052,36660.0
2019-07-29 13:00:00,30.91,30.94,30.81,30.83,58733.0,30.5953,30.625,30.4963,30.5161,58733.0
2019-07-29 13:10:00,30.83,30.84,30.8,30.81,57375.0,30.5161,30.526,30.4864,30.4963,57375.0
2019-07-29 13:20:00,30.8,30.81,30.77,30.78,52295.0,30.4864,30.4963,30.4567,30.4666,52295.0
2019-07-29 13:30:00,30.78,30.81,30.75,30.79,46600.0,30.4666,30.4963,30.4369,30.4765,46600.0
2019-07-29 13:40:00,30.8,30.81,30.7,30.72,98089.0,30.4864,30.4963,30.3874,30.4072,98089.0
2019-07-29 13:50:00,30.73,30.78,30.72,30.73,41905.0,30.4171,30.4666,30.4072,30.4171,41905.0
2019-07-29 14:00:00,30.74,30.8,30.74,30.8,47619.0,30.427,30.4864,30.427,30.4864,47619.0
2019-07-29 14:10:00,30.8,30.8,30.73,30.73,63694.0,30.4864,30.4864,30.4171,30.4171,63694.0
2019-07-29 14:20:00,30.73,30.75,30.68,30.7,54381.0,30.4171,30.4369,30.3676,30.3874,54381.0
2019-07-29 14:30:00,30.71,30.71,30.6,30.63,197214.0,30.3973,30.3973,30.2885,30.3182,197214.0
2019-07-29 14:40:00,30.63,30.67,30.59,30.64,130163.0,30.3182,30.3577,30.2786,30.3281,130163.0
2019-07-29 14:50:00,30.64,30.73,30.63,30.73,68048.0,30.3281,30.4171,30.3182,30.4171,68048.0
2019-07-29 15:00:00,30.73,30.75,30.7,30.71,73334.0,30.4171,30.4369,30.3874,30.3973,73334.0
2019-07-29 15:10:00,30.71,30.73,30.66,30.71,89410.0,30.3973,30.4171,30.3479,30.3973,89410.0
2019-07-29 15:20:00,30.73,30.73,30.66,30.68,115661.0,30.4171,30.4171,30.3479,30.3676,115661.0
2019-07-29 15:30:00,30.69,30.77,30.67,30.71,148846.0,30.3775,30.4567,30.3577,30.3973,148846.0
2019-07-29 15:40:00,30.71,30.81,30.71,30.8,179543.0,30.3973,30.4963,30.3973,30.4864,179543.0
2019-07-29 15:50:00,30.8,30.81,30.73,30.73,565053.0,30.4864,30.4963,30.4171,30.4171,565053.0
2019-07-30 09:30:00,30.45,30.63,30.31,30.45,259890.0,30.14,30.3182,30.0014,30.14,259890.0
2019-07-30 09:40:00,30.46,30.47,30.21,30.36,373962.0,30.1499,30.1598,29.9024,30.0509,373962.0
2019-07-30 09:50:00,30.36,30.48,30.26,30.43,121961.0,30.0509,30.1697,29.9519,30.1202,121961.0
2019-07-30 10:00:00,30.42,30.53,30.42,30.52,103080.0,30.1103,30.2192,30.1103,30.2093,103080.0
2019-07-30 10:10:00,30.53,30.66,30.51,30.63,114926.0,30.2192,30.3479,30.1994,30.3182,114926.0
2019-07-30 10:20:00,30.63,30.64,30.54,30.56,57082.0,30.3182,30.3281,30.2291,30.2489,57082.0
2019-07-30 10:30:00,30.55,30.73,30.53,30.67,69772.0,30.239,30.4171,30.2192,30.3577,69772.0
2019-07-30 10:40:00,30.68,30.7,30.57,30.66,55506.0,30.3676,30.3874,30.2588,30.3479,55506.0
2019-07-30 10:50:00,30.66,30.68,30.49,30.5,70911.0,30.3479,30.3676,30.1796,30.1895,70911.0
2019-07-30 11:00:00,30.49,30.62,30.48,30.59,65789.0,30.1796,30.3083,30.1697,30.2786,65789.0
2019-07-30 11:10:00,30.58,30.6,30.45,30.51,64757.0,30.2687,30.2885,30.14,30.1994,64757.0
2019-07-30 11:20:00,30.51,30.57,30.46,30.54,65511.0,30.1994,30.2588,30.1499,30.2291,65511.0
2019-07-30 11:30:00,30.54,30.63,30.53,30.6,60406.0,30.2291,30.3182,30.2192,30.2885,60406.0
2019-07-30 11:40:00,30.6,30.64,30.57,30.64,58120.0,30.2885,30.3281,30.2588,30.3281,58120.0
2019-07-30 11:50:00,30.64,30.75,30.62,30.73,91441.0,30.3281,30.4369,30.3083,30.4171,91441.0
2019-07-30 12:00:00,30.72,30.79,30.7,30.77,97514.0,30.4072,30.4765,30.3874,30.4567,97514.0
2019-07-30 12:10:00,30.78,30.78,30.62,30.62,143398.0,30.4666,30.4666,30.3083,30.3083,143398.0
2019-07-30 12:20:00,30.62,30.68,30.57,30.67,65099.0,30.3083,30.3676,30.2588,30.3577,65099.0
2019-07-30 12:30:00,30.68,30.71,30.66,30.7,48454.0,30.3676,30.3973,30.3479,30.3874,48454.0
2019-07-30 12:40:00,30.7,30.7,30.65,30.67,46919.0,30.3874,30.3874,30.338,30.3577,46919.0
2019-07-30 12:50:00,30.68,30.73,30.67,30.71,61643.0,30.3676,30.4171,30.3577,30.3973,61643.0
2019-07-30 13:00:00,30.71,30.76,30.71,30.74,36679.0,30.3973,30.4468,30.3973,30.427,36679.0
2019-07-30 13:10:00,30.74,30.79,30.73,30.76,53957.0,30.427,30.4765,30.4171,30.4468,53957.0
2019-07-30 13:20:00,30.75,30.77,30.72,30.74,36449.0,30.4369,30.4567,30.4072,30.427,36449.0
2019-07-30 13:30:00,30.73,30.77,30.71,30.71,48598.0,30.4171,30.4567,30.3973,30.3973,48598.0
2019-07-30 13:40:00,30.71,30.72,30.62,30.63,59612.0,30.3973,30.4072,30.3083,30.3182,59612.0
2019-07-30 13:50:00,30.62,30.65,30.56,30.58,113260.0,30.3083,30.338,30.2489,30.2687,113260.0
2019-07-30 14:00:00,30.57,30.68,30.56,30.66,142784.0,30.2588,30.3676,30.2489,30.3479,142784.0
2019-07-30 14:10:00,30.66,30.68,30.62,30.67,54861.0,30.3479,30.3676,30.3083,30.3577,54861.0
2019-07-30 14:20:00,30.67,30.67,30.61,30.65,53125.0,30.3577,30.3577,30.2984,30.338,53125.0
2019-07-30 14:30:00,30.65,30.69,30.63,30.67,60567.0,30.338,30.3775,30.3182,30.3577,60567.0
2019-07-30 14:40:00,30.67,30.74,30.64,30.67,104291.0,30.3577,30.427,30.3281,30.3577,104291.0
2019-07-30 14:50:00,30.67,30.68,30.62,30.65,47424.0,30.3577,30.3676,30.3083,30.338,47424.0
2019-07-30 15:00:00,30.65,30.71,30.62,30.68,69391.0,30.338,30.3973,30.3083,30.3676,69391.0
2019-07-30 15:10:00,30.68,30.76,30.68,30.75,53888.0,30.3676,30.4468,30.3676,30.4369,53888.0
2019-07-30 15:20:00,30.76,30.78,30.73,30.77,86782.0,30.4468,30.4666,30.4171,30.4567,86782.0
2019-07-30 15:30:00,30.78,30.81,30.68,30.7,176945.0,30.4666,30.4963,30.3676,30.3874,176945.0
2019-07-30 15:40:00,30.7,30.71,30.65,30.69,271996.0,30.3874,30.3973,30.338,30.3775,271996.0
2019-07-30 15:50:00,30.69,30.72,30.62,30.71,588231.0,30.3775,30.4072,30.3083,30.3973,588231.0
2019-07-31 09:30:00,30.68,30.87,30.63,30.76,363407.0,30.3676,30.5557,30.3182,30.4468,363407.0
2019-07-31 09:40:00,30.76,30.88,30.68,30.83,83916.0,30.4468,30.5656,30.3676,30.5161,83916.0
2019-07-31 09:50:00,30.82,30.86,30.68,30.74,92610.0,30.5062,30.5458,30.3676,30.427,92610.0
2019-07-31 10:00:00,30.74,30.81,30.65,30.68,81688.0,30.427,30.4963,30.338,30.3676,81688.0
2019-07-31 10:10:00,30.68,30.73,30.63,30.64,86140.0,30.3676,30.4171,30.3182,30.3281,86140.0
2019-07-31 10:20:00,30.64,30.65,30.53,30.54,79463.0,30.3281,30.338,30.2192,30.2291,79463.0
2019-07-31 10:30:00,30.54,30.57,30.47,30.54,104752.0,30.2291,30.2588,30.1598,30.2291,104752.0
2019-07-31 10:40:00,30.55,30.57,30.46,30.55,107539.0,30.239,30.2588,30.1499,30.239,107539.0
2019-07-31 10:50:00,30.55,30.59,30.51,30.55,51982.0,30.239,30.2786,30.1994,30.239,51982.0
2019-07-31 11:00:00,30.55,30.64,30.55,30.64,68495.0,30.239,30.3281,30.239,30.3281,68495.0
2019-07-31 11:10:00,30.64,30.76,30.63,30.68,106671.0,30.3281,30.4468,30.3182,30.3676,106671.0
2019-07-31 11:20:00,30.68,30.73,30.65,30.71,90896.0,30.3676,30.4171,30.338,30.3973,90896.0
2019-07-31 11:30:00,30.71,30.9,30.7,30.9,134618.0,30.3973,30.5854,30.3874,30.5854,134618.0
2019-07-31 11:40:00,30.91,30.98,30.88,30.96,135637.0,30.5953,30.6646,30.5656,30.6448,135637.0
2019-07-31 11:50:00,30.96,30.97,30.89,30.91,84757.0,30.6448,30.6547,30.5755,30.5953,84757.0
2019-07-31 12:00:00,30.9,30.97,30.87,30.92,78519.0,30.5854,30.6547,30.5557,30.6052,78519.0
2019-07-31 12:10:00,30.92,30.97,30.9,30.96,47500.0,30.6052,30.6547,30.5854,30.6448,47500.0
2019-07-31 12:20:00,30.95,31.05,30.94,31.04,98991.0,30.6349,30.7339,30.625,30.724,98991.0
2019-07-31 12:30:00,31.04,31.14,31.02,31.12,116126.0,30.724,30.823,30.7042,30.8032,116126.0
2019-07-31 12:40:00,31.11,31.12,31.01,31.05,79955.0,30.7933,30.8032,30.6943,30.7339,79955.0
2019-07-31 12:50:00,31.05,31.06,30.94,30.96,70405.0,30.7339,30.7438,30.625,30.6448,70405.0
2019-07-31 13:00:00,30.96,30.99,30.91,30.96,59450.0,30.6448,30.6745,30.5953,30.6448,59450.0
2019-07-31 13:10:00,30.96,31.03,30.96,31.03,44003.0,30.6448,30.7141,30.6448,30.7141,44003.0
2019-07-31 13:20:00,31.03,31.08,31.02,31.07,74604.0,30.7141,30.7636,30.7042,30.7537,74604.0
2019-07-31 13:30:00,31.06,31.07,30.98,30.99,82897.0,30.7438,30.7537,30.6646,30.6745,82897.0
2019-07-31 13:40:00,30.99,31.08,30.98,31.06,84168.0,30.6745,30.7636,30.6646,30.7438,84168.0
2019-07-31 13:50:00,31.06,31.09,31.0,31.08,80447.0,30.7438,30.7735,30.6844,30.7636,80447.0
2019-07-31 14:00:00,31.07,31.07,30.87,30.93,144593.0,30.7537,30.7537,30.5557,30.6151,144593.0
2019-07-31 14:10:00,30.94,30.99,30.88,30.92,64473.0,30.625,30.6745,30.5656,30.6052,64473.0
2019-07-31 14:20:00,30.91,30.92,30.83,30.86,47558.0,30.5953,30.6052,30.5161,30.5458,47558.0
2019-07-31 14:30:00,30.86,30.96,30.77,30.78,100626.0,30.5458,30.6448,30.4567,30.4666,100626.0
2019-07-31 14:40:00,30.78,30.8,30.51,30.54,120050.0,30.4666,30.4864,30.1994,30.2291,120050.0
2019-07-31 14:50:00,30.54,30.59,30.27,30.57,330453.0,30.2291,30.2786,29.9618,30.2588,330453.0
2019-07-31 15:00:00,30.56,30.75,30.49,30.67,152943.0,30.2489,30.4369,30.1796,30.3577,152943.0
2019-07-31 15:10:00,30.66,30.73,30.57,30.68,255682.0,30.3479,30.4171,30.2588,30.3676,255682.0
2019-07-31 15:20:00,30.68,30.8,30.67,30.75,101697.0,30.3676,30.4864,30.3577,30.4369,101697.0
2019-07-31 15:30:00,30.75,30.75,30.61,30.62,126156.0,30.4369,30.4369,30.2984,30.3083,126156.0
2019-07-31 15:40:00,30.63,30.66,30.56,30.59,167532.0,30.3182,30.3479,30.2489,30.2786,167532.0
2019-07-31 15:50:00,30.59,30.59,30.46,30.51,485040.0,30.2786,30.2786,30.1499,30.1994,485040.0
2019-08-01 09:30:00,30.43,30.53,30.18,30.2,280823.0,30.1202,30.2192,29.8727,29.8925,280823.0
2019-08-01 09:40:00,30.22,30.45,30.12,30.39,186780.0,29.9123,30.14,29.8133,30.0806,186780.0
2019-08-01 09:50:00,30.39,30.43,30.26,30.31,80740.0,30.0806,30.1202,29.9519,30.0014,80740.0
2019-08-01 10:00:00,30.29,30.41,30.25,30.39,102497.0,29.9816,30.1004,29.942,30.0806,102497.0
2019-08-01 10:10:00,30.39,30.41,30.28,30.35,88816.0,30.0806,30.1004,29.9717,30.041,88816.0
2019-08-01 10:20:00,30.35,30.37,30.28,30.32,67963.0,30.041,30.0608,29.9717,30.0113,67963.0
2019-08-01 10:30:00,30.32,30.55,30.3,30.47,135949.0,30.0113,30.239,29.9915,30.1598,135949.0
2019-08-01 10:40:00,30.48,30.53,30.35,30.4,98764.0,30.1697,30.2192,30.041,30.0905,98764.0
2019-08-01 10:50:00,30.4,30.48,30.36,30.47,76561.0,30.0905,30.1697,30.0509,30.1598,76561.0
2019-08-01 11:00:00,30.47,30.55,30.45,30.47,70814.0,30.1598,30.239,30.14,30.1598,70814.0
2019-08-01 11:10:00,30.46,30.55,30.46,30.53,58030.0,30.1499,30.239,30.1499,30.2192,58030.0
2019-08-01 11:20:00,30.53,30.55,30.46,30.55,75682.0,30.2192,30.239,30.1499,30.239,75682.0
2019-08-01 11:30:00,30.55,30.55,30.46,30.52,52363.0,30.239,30.239,30.1499,30.2093,52363.0
2019-08-01 11:40:00,30.53,30.57,30.48,30.51,41040.0,30.2192,30.2588,30.1697,30.1994,41040.0
2019-08-01 11:50:00,30.51,30.53,30.39,30.4,60841.0,30.1994,30.2192,30.0806,30.0905,60841.0
2019-08-01 12:00:00,30.4,30.41,30.36,30.39,66744.0,30.0905,30.1004,30.0509,30.0806,66744.0
2019-08-01 12:10:00,30.4,30.4,30.26,30.27,86744.0,30.0905,30.0905,29.9519,29.9618,86744.0
2019-08-01 12:20:00,30.27,30.32,30.25,30.29,144097.0,29.9618,30.0113,29.942,29.9816,144097.0
2019-08-01 12:30:00,30.3,30.35,30.28,30.31,110062.0,29.9915,30.041,29.9717,30.0014,110062.0
2019-08-01 12:40:00,30.31,30.34,30.22,30.22,57983.0,30.0014,30.0311,29.9123,29.9123,57983.0
2019-08-01 12:50:00,30.23,30.32,30.2,30.32,66017.0,29.9222,30.0113,29.8925,30.0113,66017.0
2019-08-01 13:00:00,30.32,30.32,30.25,30.3,54684.0,30.0113,30.0113,29.942,29.9915,54684.0
2019-08-01 13:10:00,30.29,30.3,30.23,30.25,51559.0,29.9816,29.9915,29.9222,29.942,51559.0
2019-08-01 13:20:00,30.25,30.27,30.0,30.02,259058.0,29.942,29.9618,29.6946,29.7144,259058.0
2019-08-01 13:30:00,30.01,30.04,29.59,29.6,568229.0,29.7045,29.7342,29.2887,29.2986,568229.0
2019-08-01 13:40:00,29.6,29.7,29.52,29.62,229159.0,29.2986,29.3976,29.2195,29.3184,229159.0
2019-08-01 13:50:00,29.6,29.76,29.56,29.75,262913.0,29.2986,29.457,29.259,29.4471,262913.0
2019-08-01 14:00:00,29.74,29.79,29.54,29.55,257256.0,29.4372,29.4867,29.2393,29.2492,257256.0
2019-08-01 14:10:00,29.55,29.66,29.43,29.63,372777.0,29.2492,29.358,29.1304,29.3283,372777.0
2019-08-01 14:20:00,29.64,29.64,29.51,29.62,123435.0,29.3382,29.3382,29.2096,29.3184,123435.0
2019-08-01 14:30:00,29.62,29.67,29.56,29.58,94726.0,29.3184,29.3679,29.259,29.2788,94726.0
2019-08-01 14:40:00,29.58,29.71,29.54,29.71,128920.0,29.2788,29.4075,29.2393,29.4075,128920.0
2019-08-01 14:50:00,29.71,29.77,29.63,29.69,102997.0,29.4075,29.4669,29.3283,29.3877,102997.0
2019-08-01 15:00:00,29.7,29.71,29.6,29.65,117860.0,29.3976,29.4075,29.2986,29.3481,117860.0
2019-08-01 15:10:00,29.65,29.74,29.6,29.7,130482.0,29.3481,29.4372,29.2986,29.3976,130482.0
2019-08-01 15:20:00,29.71,29.85,29.67,29.79,179008.0,29.4075,29.5461,29.3679,29.4867,179008.0
2019-08-01 15:30:00,29.78,29.87,29.71,29.83,162941.0,29.4768,29.5659,29.4075,29.5263,162941.0
2019-08-01 15:40:00,29.83,29.91,29.8,29.8,299264.0,29.5263,29.6055,29.4966,29.4966,299264.0
2019-08-01 15:50:00,29.8,29.92,29.76,29.85,842135.0,29.4966,29.6154,29.457,29.5461,842135.0
2019-08-02 09:30:00,29.9,29.94,29.44,29.7,180904.0,29.5956,29.6352,29.1403,29.3976,180904.0
2019-08-02 09:40:00,29.69,29.69,29.44,29.5,199025.0,29.3877,29.3877,29.1403,29.1997,199025.0
2019-08-02 09:50:00,29.51,29.54,29.31,29.35,356387.0,29.2096,29.2393,29.0116,29.0512,356387.0
2019-08-02 10:00:00,29.35,29.43,29.18,29.26,265053.0,29.0512,29.1304,28.8829,28.9621,265053.0
2019-08-02 10:10:00,29.25,29.32,29.19,29.21,146981.0,28.9522,29.0215,28.8928,28.9126,146981.0
2019-08-02 10:20:00,29.21,29.25,29.14,29.21,164277.0,28.9126,28.9522,28.8433,28.9126,164277.0
2019-08-02 10:30:00,29.21,29.21,29.07,29.12,162609.0,28.9126,28.9126,28.774,28.8235,162609.0
2019-08-02 10:40:00,29.12,29.32,29.09,29.26,186565.0,28.8235,29.0215,28.7938,28.9621,186565.0
2019-08-02 10:50:00,29.26,29.31,29.18,29.28,243604.0,28.9621,29.0116,28.8829,28.9819,243604.0
2019-08-02 11:00:00,29.28,29.43,29.19,29.41,104978.0,28.9819,29.1304,28.8928,29.1106,104978.0
2019-08-02 11:10:00,29.4,29.48,29.34,29.47,172167.0,29.1007,29.1799,29.0413,29.17,172167.0
2019-08-02 11:20:00,29.46,29.47,29.27,29.28,104724.0,29.1601,29.17,28.972,28.9819,104724.0
2019-08-02 11:30:00,29.28,29.33,29.2,29.24,87147.0,28.9819,29.0314,28.9027,28.9423,87147.0
2019-08-02 11:40:00,29.24,29.33,29.23,29.32,105415.0,28.9423,29.0314,28.9324,29.0215,105415.0
2019-08-02 11:50:00,29.32,29.46,29.25,29.38,117869.0,29.0215,29.1601,28.9522,29.0809,117869.0
2019-08-02 12:00:00,29.39,29.39,29.28,29.36,60978.0,29.0908,29.0908,28.9819,29.0611,60978.0
2019-08-02 12:10:00,29.36,29.43,29.31,29.42,80682.0,29.0611,29.1304,29.0116,29.1205,80682.0
2019-08-02 12:20:00,29.42,29.44,29.37,29.41,159822.0,29.1205,29.1403,29.071,29.1106,159822.0
2019-08-02 12:30:00,29.41,29.42,29.34,29.38,79950.0,29.1106,29.1205,29.0413,29.0809,79950.0
2019-08-02 12:40:00,29.38,29.4,29.3,29.3,45230.0,29.0809,29.1007,29.0017,29.0017,45230.0
2019-08-02 12:50:00,29.31,29.36,29.28,29.29,54441.0,29.0116,29.0611,28.9819,28.9918,54441.0
2019-08-02 13:00:00,29.28,29.33,29.23,29.27,112109.0,28.9819,29.0314,28.9324,28.972,112109.0
2019-08-02 13:10:00,29.27,29.27,29.22,29.26,52501.0,28.972,28.972,28.9225,28.9621,52501.0
2019-08-02 13:20:00,29.25,29.3,29.22,29.22,59841.0,28.9522,29.0017,28.9225,28.9225,59841.0
2019-08-02 13:30:00,29.22,29.26,29.2,29.25,75975.0,28.9225,28.9621,28.9027,28.9522,75975.0
2019-08-02 13:40:00,29.25,29.36,29.25,29.33,56703.0,28.9522,29.0611,28.9522,29.0314,56703.0
2019-08-02 13:50:00,29.33,29.43,29.31,29.37,82156.0,29.0314,29.1304,29.0116,29.071,82156.0
2019-08-02 14:00:00,29.36,29.42,29.32,29.41,105644.0,29.0611,29.1205,29.0215,29.1106,105644.0
2019-08-02 14:10:00,29.41,29.43,29.36,29.39,59305.0,29.1106,29.1304,29.0611,29.0908,59305.0
2019-08-02 14:20:00,29.39,29.47,29.39,29.44,90392.0,29.0908,29.17,29.0908,29.1403,90392.0
2019-08-02 14:30:00,29.44,29.45,29.38,29.41,67117.0,29.1403,29.1502,29.0809,29.1106,67117.0
2019-08-02 14:40:00,29.4,29.42,29.34,29.36,98863.0,29.1007,29.1205,29.0413,29.0611,98863.0
2019-08-02 14:50:00,29.37,29.38,29.3,29.36,71644.0,29.071,29.0809,29.0017,29.0611,71644.0
2019-08-02 15:00:00,29.36,29.42,29.33,29.39,73316.0,29.0611,29.1205,29.0314,29.0908,73316.0
2019-08-02 15:10:00,29.39,29.41,29.33,29.4,96738.0,29.0908,29.1106,29.0314,29.1007,96738.0
2019-08-02 15:20:00,29.4,29.47,29.4,29.44,147368.0,29.1007,29.17,29.1007,29.1403,147368.0
2019-08-02 15:30:00,29.45,29.56,29.38,29.5,172751.0,29.1502,29.259,29.0809,29.1997,172751.0
2019-08-02 15:40:00,29.5,29.55,29.46,29.46,199057.0,29.1997,29.2492,29.1601,29.1601,199057.0
2019-08-02 15:50:00,29.46,29.49,29.39,29.45,511370.0,29.1601,29.1898,29.0908,29.1502,511370.0
2019-08-05 09:30:00,28.97,28.97,28.5,28.72,495159.0,28.6751,28.6751,28.2098,28.4276,495159.0
2019-08-05 09:40:00,28.72,28.8,28.55,28.61,233158.0,28.4276,28.5068,28.2593,28.3187,233158.0
2019-08-05 09:50:00,28.62,28.62,28.38,28.43,250465.0,28.3286,28.3286,28.0911,28.1406,250465.0
2019-08-05 10:00:00,28.42,28.54,28.38,28.5,165337.0,28.1307,28.2494,28.0911,28.2098,165337.0
2019-08-05 10:10:00,28.5,28.57,28.32,28.37,224712.0,28.2098,28.2791,28.0317,28.0812,224712.0
2019-08-05 10:20:00,28.38,28.53,28.31,28.41,407695.0,28.0911,28.2395,28.0218,28.1208,407695.0
2019-08-05 10:30:00,28.4,28.4,28.22,28.28,239643.0,28.1109,28.1109,27.9327,27.9921,239643.0
2019-08-05 10:40:00,28.28,28.46,28.25,28.44,150317.0,27.9921,28.1702,27.9624,28.1505,150317.0
2019-08-05 10:50:00,28.42,28.49,28.4,28.47,94372.0,28.1307,28.1999,28.1109,28.1801,94372.0
2019-08-05 11:00:00,28.47,28.56,28.45,28.48,233837.0,28.1801,28.2692,28.1604,28.19,233837.0
2019-08-05 11:10:00,28.49,28.49,28.35,28.38,117569.0,28.1999,28.1999,28.0614,28.0911,117569.0
2019-08-05 11:20:00,28.37,28.39,28.28,28.33,112563.0,28.0812,28.101,27.9921,28.0416,112563.0
2019-08-05 11:30:00,28.34,28.36,28.29,28.31,72962.0,28.0515,28.0713,28.002,28.0218,72962.0
2019-08-05 11:40:00,28.31,28.34,28.26,28.3,139453.0,28.0218,28.0515,27.9723,28.0119,139453.0
2019-08-05 11:50:00,28.3,28.34,28.26,28.27,127547.0,28.0119,28.0515,27.9723,27.9822,127547.0
2019-08-05 12:00:00,28.26,28.29,28.18,28.2,189089.0,27.9723,28.002,27.8931,27.9129,189089.0
2019-08-05 12:10:00,28.2,28.42,28.2,28.42,110638.0,27.9129,28.1307,27.9129,28.1307,110638.0
2019-08-05 12:20:00,28.4,28.49,28.35,28.37,130832.0,28.1109,28.1999,28.0614,28.0812,130832.0
2019-08-05 12:30:00,28.37,28.41,28.34,28.4,73943.0,28.0812,28.1208,28.0515,28.1109,73943.0
2019-08-05 12:40:00,28.39,28.4,28.27,28.29,68162.0,28.101,28.1109,27.9822,28.002,68162.0
2019-08-05 12:50:00,28.29,28.33,28.21,28.22,105710.0,28.002,28.0416,27.9228,27.9327,105710.0
2019-08-05 13:00:00,28.21,28.31,28.21,28.27,79430.0,27.9228,28.0218,27.9228,27.9822,79430.0
2019-08-05 13:10:00,28.28,28.31,28.23,28.25,47715.0,27.9921,28.0218,27.9426,27.9624,47715.0
2019-08-05 13:20:00,28.25,28.28,28.12,28.16,158747.0,27.9624,27.9921,27.8337,27.8733,158747.0
2019-08-05 13:30:00,28.15,28.2,28.12,28.18,129915.0,27.8634,27.9129,27.8337,27.8931,129915.0
2019-08-05 13:40:00,28.17,28.23,28.05,28.08,156743.0,27.8832,27.9426,27.7644,27.7941,156743.0
2019-08-05 13:50:00,28.09,28.14,28.08,28.11,65108.0,27.804,27.8535,27.7941,27.8238,65108.0
2019-08-05 14:00:00,28.11,28.13,28.08,28.1,98548.0,27.8238,27.8436,27.7941,27.8139,98548.0
2019-08-05 14:10:00,28.1,28.17,28.07,28.08,120720.0,27.8139,27.8832,27.7842,27.7941,120720.0
2019-08-05 14:20:00,28.07,28.08,28.0,28.03,147893.0,27.7842,27.7941,27.7149,27.7446,147893.0
2019-08-05 14:30:00,28.03,28.11,28.02,28.09,111193.0,27.7446,27.8238,27.7347,27.804,111193.0
2019-08-05 14:40:00,28.09,28.24,28.09,28.22,157488.0,27.804,27.9525,27.804,27.9327,157488.0
2019-08-05 14:50:00,28.22,28.3,28.15,28.22,174697.0,27.9327,28.0119,27.8634,27.9327,174697.0
2019-08-05 15:00:00,28.22,28.25,28.16,28.23,148269.0,27.9327,27.9624,27.8733,27.9426,148269.0
2019-08-05 15:10:00,28.23,28.41,28.22,28.38,217607.0,27.9426,28.1208,27.9327,28.0911,217607.0
2019-08-05 15:20:00,28.38,28.45,28.29,28.3,211863.0,28.0911,28.1604,28.002,28.0119,211863.0
2019-08-05 15:30:00,28.3,28.56,28.25,28.5,255650.0,28.0119,28.2692,27.9624,28.2098,255650.0
2019-08-05 15:40:00,28.5,28.56,28.45,28.48,308847.0,28.2098,28.2692,28.1604,28.19,308847.0
2019-08-05 15:50:00,28.47,28.63,28.45,28.53,927350.0,28.1801,28.3385,28.1604,28.2395,927350.0
2019-08-06 09:30:00,28.84,29.07,28.67,28.87,337156.0,28.647,28.8755,28.4782,28.6768,337156.0
2019-08-06 09:40:00,28.87,28.95,28.53,28.55,161856.0,28.6768,28.7563,28.3391,28.359,161856.0
2019-08-06 09:50:00,28.55,28.68,28.46,28.53,168808.0,28.359,28.4881,28.2696,28.3391,168808.0
2019-08-06 10:00:00,28.53,28.54,28.35,28.48,155140.0,28.3391,28.349,28.1603,28.2894,155140.0
2019-08-06 10:10:00,28.48,28.48,28.28,28.3,122799.0,28.2894,28.2894,28.0908,28.1107,122799.0
2019-08-06 10:20:00,28.31,28.42,28.25,28.26,141525.0,28.1206,28.2298,28.061,28.0709,141525.0
2019-08-06 10:30:00,28.26,28.37,28.2,28.25,87061.0,28.0709,28.1802,28.0113,28.061,87061.0
2019-08-06 10:40:00,28.25,28.36,28.19,28.21,123518.0,28.061,28.1702,28.0014,28.0213,123518.0
2019-08-06 10:50:00,28.19,28.35,28.12,28.32,112308.0,28.0014,28.1603,27.9319,28.1305,112308.0
2019-08-06 11:00:00,28.32,28.37,28.27,28.27,76699.0,28.1305,28.1802,28.0809,28.0809,76699.0
2019-08-06 11:10:00,28.27,28.31,28.2,28.2,119468.0,28.0809,28.1206,28.0113,28.0113,119468.0
2019-08-06 11:20:00,28.2,28.24,28.13,28.17,105805.0,28.0113,28.0511,27.9418,27.9815,105805.0
2019-08-06 11:30:00,28.18,28.2,28.12,28.2,80445.0,27.9915,28.0113,27.9319,28.0113,80445.0
2019-08-06 11:40:00,28.2,28.32,28.18,28.31,93330.0,28.0113,28.1305,27.9915,28.1206,93330.0
2019-08-06 11:50:00,28.31,28.41,28.27,28.38,93145.0,28.1206,28.2199,28.0809,28.1901,93145.0
2019-08-06 12:00:00,28.38,28.39,28.2,28.24,64559.0,28.1901,28.2,28.0113,28.0511,64559.0
2019-08-06 12:10:00,28.24,28.26,28.16,28.17,65367.0,28.0511,28.0709,27.9716,27.9815,65367.0
2019-08-06 12:20:00,28.18,28.2,28.12,28.14,72063.0,27.9915,28.0113,27.9319,27.9517,72063.0
2019-08-06 12:30:00,28.14,28.16,28.1,28.13,88747.0,27.9517,27.9716,27.912,27.9418,88747.0
2019-08-06 12:40:00,28.13,28.15,28.06,28.1,60167.0,27.9418,27.9617,27.8723,27.912,60167.0
2019-08-06 12:50:00,28.09,28.1,28.01,28.04,96145.0,27.9021,27.912,27.8226,27.8524,96145.0
2019-08-06 13:00:00,28.04,28.16,28.04,28.13,109435.0,27.8524,27.9716,27.8524,27.9418,109435.0
2019-08-06 13:10:00,28.14,28.14,28.05,28.06,52738.0,27.9517,27.9517,27.8623,27.8723,52738.0
2019-08-06 13:20:00,28.06,28.19,28.05,28.11,138156.0,27.8723,28.0014,27.8623,27.9219,138156.0
2019-08-06 13:30:00,28.11,28.14,28.07,28.14,72582.0,27.9219,27.9517,27.8822,27.9517,72582.0
2019-08-06 13:40:00,28.14,28.14,28.07,28.14,80777.0,27.9517,27.9517,27.8822,27.9517,80777.0
2019-08-06 13:50:00,28.14,28.24,28.13,28.19,118272.0,27.9517,28.0511,27.9418,28.0014,118272.0
2019-08-06 14:00:00,28.18,28.2,28.11,28.17,86431.0,27.9915,28.0113,27.9219,27.9815,86431.0
2019-08-06 14:10:00,28.17,28.29,28.14,28.29,99752.0,27.9815,28.1007,27.9517,28.1007,99752.0
2019-08-06 14:20:00,28.29,28.37,28.25,28.35,101439.0,28.1007,28.1802,28.061,28.1603,101439.0
2019-08-06 14:30:00,28.35,28.41,28.32,28.33,124786.0,28.1603,28.2199,28.1305,28.1404,124786.0
2019-08-06 14:40:00,28.32,28.4,28.32,28.35,70343.0,28.1305,28.21,28.1305,28.1603,70343.0
2019-08-06 14:50:00,28.36,28.37,28.24,28.26,78803.0,28.1702,28.1802,28.0511,28.0709,78803.0
2019-08-06 15:00:00,28.26,28.32,28.25,28.27,90655.0,28.0709,28.1305,28.061,28.0809,90655.0
2019-08-06 15:10:00,28.26,28.33,28.25,28.32,123825.0,28.0709,28.1404,28.061,28.1305,123825.0
2019-08-06 15:20:00,28.33,28.36,28.29,28.35,82783.0,28.1404,28.1702,28.1007,28.1603,82783.0
2019-08-06 15:30:00,28.34,28.35,28.27,28.33,121242.0,28.1504,28.1603,28.0809,28.1404,121242.0
2019-08-06 15:40:00,28.33,28.4,28.32,28.38,229667.0,28.1404,28.21,28.1305,28.1901,229667.0
2019-08-06 15:50:00,28.38,28.42,28.33,28.35,706678.0,28.1901,28.2298,28.1404,28.1603,706678.0
2019-08-07 09:30:00,28.0,28.22,27.82,28.12,311736.0,27.8127,28.0312,27.6339,27.9319,311736.0
2019-08-07 09:40:00,28.13,28.15,27.82,28.04,189450.0,27.9418,27.9617,27.6339,27.8524,189450.0
2019-08-07 09:50:00,28.04,28.07,27.92,28.04,319620.0,27.8524,27.8822,27.7332,27.8524,319620.0
2019-08-07 10:00:00,28.04,28.32,28.01,28.21,262082.0,27.8524,28.1305,27.8226,28.0213,262082.0
2019-08-07 10:10:00,28.23,28.4,28.23,28.37,166882.0,28.0411,28.21,28.0411,28.1802,166882.0
2019-08-07 10:20:00,28.38,28.49,28.24,28.24,173506.0,28.1901,28.2994,28.0511,28.0511,173506.0
2019-08-07 10:30:00,28.23,28.52,28.22,28.48,180377.0,28.0411,28.3292,28.0312,28.2894,180377.0
2019-08-07 10:40:00,28.48,28.48,28.24,28.29,115589.0,28.2894,28.2894,28.0511,28.1007,115589.0
2019-08-07 10:50:00,28.3,28.54,28.29,28.53,177992.0,28.1107,28.349,28.1007,28.3391,177992.0
2019-08-07 11:00:00,28.54,28.56,28.3,28.44,193692.0,28.349,28.3689,28.1107,28.2497,193692.0
2019-08-07 11:10:00,28.43,28.47,28.33,28.41,115950.0,28.2398,28.2795,28.1404,28.2199,115950.0
2019-08-07 11:20:00,28.42,28.43,28.27,28.29,86946.0,28.2298,28.2398,28.0809,28.1007,86946.0
2019-08-07 11:30:00,28.28,28.37,28.21,28.25,128847.0,28.0908,28.1802,28.0213,28.061,128847.0
2019-08-07 11:40:00,28.25,28.26,28.12,28.2,105675.0,28.061,28.0709,27.9319,28.0113,105675.0
2019-08-07 11:50:00,28.19,28.28,28.14,28.16,80398.0,28.0014,28.0908,27.9517,27.9716,80398.0
2019-08-07 12:00:00,28.16,28.19,28.12,28.15,77655.0,27.9716,28.0014,27.9319,27.9617,77655.0
2019-08-07 12:10:00,28.16,28.22,28.1,28.22,77282.0,27.9716,28.0312,27.912,28.0312,77282.0
2019-08-07 12:20:00,28.21,28.27,28.16,28.24,65090.0,28.0213,28.0809,27.9716,28.0511,65090.0
2019-08-07 12:30:00,28.24,28.37,28.21,28.3,99258.0,28.0511,28.1802,28.0213,28.1107,99258.0
2019-08-07 12:40:00,28.3,28.37,28.28,28.29,49699.0,28.1107,28.1802,28.0908,28.1007,49699.0
2019-08-07 12:50:00,28.28,28.35,28.28,28.32,45249.0,28.0908,28.1603,28.0908,28.1305,45249.0
2019-08-07 13:00:00,28.32,28.35,28.27,28.28,61055.0,28.1305,28.1603,28.0809,28.0908,61055.0
2019-08-07 13:10:00,28.29,28.31,28.23,28.28,42539.0,28.1007,28.1206,28.0411,28.0908,42539.0
2019-08-07 13:20:00,28.28,28.35,28.25,28.31,62244.0,28.0908,28.1603,28.061,28.1206,62244.0
2019-08-07 13:30:00,28.32,28.49,28.31,28.48,102694.0,28.1305,28.2994,28.1206,28.2894,102694.0
2019-08-07 13:40:00,28.49,28.56,28.48,28.5,136259.0,28.2994,28.3689,28.2894,28.3093,136259.0
2019-08-07 13:50:00,28.49,28.56,28.48,28.54,117945.0,28.2994,28.3689,28.2894,28.349,117945.0
2019-08-07 14:00:00,28.53,28.59,28.47,28.59,68558.0,28.3391,28.3987,28.2795,28.3987,68558.0
2019-08-07 14:10:00,28.58,28.62,28.4,28.42,204335.0,28.3888,28.4285,28.21,28.2298,204335.0
2019-08-07 14:20:00,28.42,28.5,28.38,28.5,108380.0,28.2298,28.3093,28.1901,28.3093,108380.0
2019-08-07 14:30:00,28.49,28.56,28.47,28.55,110144.0,28.2994,28.3689,28.2795,28.359,110144.0
2019-08-07 14:40:00,28.54,28.64,28.53,28.57,124302.0,28.349,28.4484,28.3391,28.3788,124302.0
2019-08-07 14:50:00,28.56,28.61,28.54,28.59,66719.0,28.3689,28.4186,28.349,28.3987,66719.0
2019-08-07 15:00:00,28.6,28.64,28.53,28.55,133499.0,28.4086,28.4484,28.3391,28.359,133499.0
2019-08-07 15:10:00,28.56,28.58,28.48,28.58,100623.0,28.3689,28.3888,28.2894,28.3888,100623.0
2019-08-07 15:20:00,28.58,28.65,28.57,28.64,117196.0,28.3888,28.4583,28.3788,28.4484,117196.0
2019-08-07 15:30:00,28.65,28.75,28.59,28.75,234319.0,28.4583,28.5576,28.3987,28.5576,234319.0
2019-08-07 15:40:00,28.74,28.76,28.62,28.63,145754.0,28.5477,28.5676,28.4285,28.4384,145754.0
2019-08-07 15:50:00,28.63,28.72,28.59,28.63,453069.0,28.4384,28.5278,28.3987,28.4384,453069.0
2019-08-08 09:30:00,28.81,29.25,28.76,29.09,367853.0,28.6172,29.0543,28.5676,28.8954,367853.0
2019-08-08 09:40:00,29.08,29.19,29.01,29.08,189587.0,28.8854,28.9947,28.8159,28.8854,189587.0
2019-08-08 09:50:00,29.07,29.11,28.95,29.01,173835.0,28.8755,28.9152,28.7563,28.8159,173835.0
2019-08-08 10:00:00,29.0,29.01,28.85,28.95,188405.0,28.806,28.8159,28.657,28.7563,188405.0
2019-08-08 10:10:00,28.95,29.13,28.9,29.13,170221.0,28.7563,28.9351,28.7066,28.9351,170221.0
2019-08-08 10:20:00,29.13,29.14,28.97,28.99,203600.0,28.9351,28.945,28.7762,28.796,203600.0
2019-08-08 10:30:00,28.99,29.19,28.99,29.13,111052.0,28.796,28.9947,28.796,28.9351,111052.0
2019-08-08 10:40:00,29.12,29.27,29.11,29.17,123963.0,28.9252,29.0742,28.9152,28.9748,123963.0
2019-08-08 10:50:00,29.17,29.23,29.14,29.22,126290.0,28.9748,29.0344,28.945,29.0245,126290.0
2019-08-08 11:00:00,29.21,29.29,29.16,29.24,112947.0,29.0146,29.094,28.9649,29.0444,112947.0
2019-08-08 11:10:00,29.24,29.3,29.21,29.28,84284.0,29.0444,29.104,29.0146,29.0841,84284.0
2019-08-08 11:20:00,29.28,29.31,29.21,29.23,64861.0,29.0841,29.1139,29.0146,29.0344,64861.0
2019-08-08 11:30:00,29.23,29.28,29.2,29.28,64731.0,29.0344,29.0841,29.0046,29.0841,64731.0
2019-08-08 11:40:00,29.28,29.31,29.24,29.28,80837.0,29.0841,29.1139,29.0444,29.0841,80837.0
2019-08-08 11:50:00,29.27,29.38,29.25,29.33,95792.0,29.0742,29.1834,29.0543,29.1338,95792.0
2019-08-08 12:00:00,29.33,29.37,29.28,29.28,56326.0,29.1338,29.1735,29.0841,29.0841,56326.0
2019-08-08 12:10:00,29.29,29.39,29.28,29.38,47312.0,29.094,29.1934,29.0841,29.1834,47312.0
2019-08-08 12:20:00,29.38,29.38,29.29,29.3,45655.0,29.1834,29.1834,29.094,29.104,45655.0
2019-08-08 12:30:00,29.31,29.34,29.24,29.25,49715.0,29.1139,29.1437,29.0444,29.0543,49715.0
2019-08-08 12:40:00,29.25,29.28,29.22,29.24,33667.0,29.0543,29.0841,29.0245,29.0444,33667.0
2019-08-08 12:50:00,29.24,29.27,29.23,29.26,32181.0,29.0444,29.0742,29.0344,29.0642,32181.0
2019-08-08 13:00:00,29.26,29.3,29.22,29.24,59216.0,29.0642,29.104,29.0245,29.0444,59216.0
2019-08-08 13:10:00,29.24,29.24,29.16,29.17,43235.0,29.0444,29.0444,28.9649,28.9748,43235.0
2019-08-08 13:20:00,29.17,29.18,29.1,29.11,45090.0,28.9748,28.9848,28.9053,28.9152,45090.0
2019-08-08 13:30:00,29.12,29.16,29.08,29.13,50826.0,28.9252,28.9649,28.8854,28.9351,50826.0
2019-08-08 13:40:00,29.13,29.15,29.09,29.14,28381.0,28.9351,28.955,28.8954,28.945,28381.0
2019-08-08 13:50:00,29.13,29.18,29.12,29.14,59588.0,28.9351,28.9848,28.9252,28.945,59588.0
2019-08-08 14:00:00,29.14,29.14,29.06,29.09,51999.0,28.945,28.945,28.8656,28.8954,51999.0
2019-08-08 14:10:00,29.08,29.13,29.08,29.09,92516.0,28.8854,28.9351,28.8854,28.8954,92516.0
2019-08-08 14:20:00,29.09,29.11,29.06,29.07,29214.0,28.8954,28.9152,28.8656,28.8755,29214.0
2019-08-08 14:30:00,29.07,29.1,29.03,29.04,51389.0,28.8755,28.9053,28.8358,28.8457,51389.0
2019-08-08 14:40:00,29.04,29.06,28.91,28.92,133042.0,28.8457,28.8656,28.7166,28.7265,133042.0
2019-08-08 14:50:00,28.93,29.03,28.92,29.02,68611.0,28.7364,28.8358,28.7265,28.8258,68611.0
2019-08-08 15:00:00,29.01,29.06,29.0,29.02,50082.0,28.8159,28.8656,28.806,28.8258,50082.0
2019-08-08 15:10:00,29.01,29.03,28.93,28.94,78815.0,28.8159,28.8358,28.7364,28.7464,78815.0
2019-08-08 15:20:00,28.93,28.99,28.92,28.95,86159.0,28.7364,28.796,28.7265,28.7563,86159.0
2019-08-08 15:30:00,28.95,29.04,28.94,29.02,130726.0,28.7563,28.8457,28.7464,28.8258,130726.0
2019-08-08 15:40:00,29.02,29.12,29.02,29.07,130831.0,28.8258,28.9252,28.8258,28.8755,130831.0
2019-08-08 15:50:00,29.07,29.09,28.99,29.08,338108.0,28.8755,28.8954,28.796,28.8854,338108.0
2019-08-09 09:30:00,28.85,29.07,28.76,28.86,167466.0,28.657,28.8755,28.5676,28.6669,167466.0
2019-08-09 09:40:00,28.86,28.87,28.68,28.82,103758.0,28.6669,28.6768,28.4881,28.6272,103758.0
2019-08-09 09:50:00,28.82,28.98,28.81,28.84,65415.0,28.6272,28.7861,28.6172,28.647,65415.0
2019-08-09 10:00:00,28.86,28.99,28.8,28.88,156422.0,28.6669,28.796,28.6073,28.6868,156422.0
2019-08-09 10:10:00,28.89,28.98,28.88,28.88,84338.0,28.6967,28.7861,28.6868,28.6868,84338.0
2019-08-09 10:20:00,28.88,28.9,28.74,28.77,83109.0,28.6868,28.7066,28.5477,28.5775,83109.0
2019-08-09 10:30:00,28.76,28.78,28.63,28.64,123115.0,28.5676,28.5874,28.4384,28.4484,123115.0
2019-08-09 10:40:00,28.65,28.72,28.59,28.7,85243.0,28.4583,28.5278,28.3987,28.508,85243.0
2019-08-09 10:50:00,28.71,28.82,28.71,28.77,59412.0,28.5179,28.6272,28.5179,28.5775,59412.0
2019-08-09 11:00:00,28.76,28.81,28.69,28.7,58794.0,28.5676,28.6172,28.498,28.508,58794.0
2019-08-09 11:10:00,28.7,28.82,28.69,28.76,36343.0,28.508,28.6272,28.498,28.5676,36343.0
2019-08-09 11:20:00,28.76,28.8,28.62,28.62,56535.0,28.5676,28.6073,28.4285,28.4285,56535.0
2019-08-09 11:30:00,28.62,28.66,28.56,28.57,123638.0,28.4285,28.4682,28.3689,28.3788,123638.0
2019-08-09 11:40:00,28.58,28.67,28.56,28.67,81540.0,28.3888,28.4782,28.3689,28.4782,81540.0
2019-08-09 11:50:00,28.68,28.68,28.55,28.59,99309.0,28.4881,28.4881,28.359,28.3987,99309.0
2019-08-09 12:00:00,28.6,28.69,28.59,28.68,69067.0,28.4086,28.498,28.3987,28.4881,69067.0
2019-08-09 12:10:00,28.69,28.7,28.65,28.69,89244.0,28.498,28.508,28.4583,28.498,89244.0
2019-08-09 12:20:00,28.7,28.76,28.68,28.72,68932.0,28.508,28.5676,28.4881,28.5278,68932.0
2019-08-09 12:30:00,28.72,28.74,28.64,28.67,39072.0,28.5278,28.5477,28.4484,28.4782,39072.0
2019-08-09 12:40:00,28.68,28.73,28.65,28.73,23384.0,28.4881,28.5378,28.4583,28.5378,23384.0
2019-08-09 12:50:00,28.73,28.89,28.7,28.77,100280.0,28.5378,28.6967,28.508,28.5775,100280.0
2019-08-09 13:00:00,28.76,28.85,28.76,28.85,47696.0,28.5676,28.657,28.5676,28.657,47696.0
2019-08-09 13:10:00,28.84,28.92,28.82,28.89,66498.0,28.647,28.7265,28.6272,28.6967,66498.0
2019-08-09 13:20:00,28.89,28.96,28.88,28.93,40740.0,28.6967,28.7662,28.6868,28.7364,40740.0
2019-08-09 13:30:00,28.92,28.97,28.9,28.94,57424.0,28.7265,28.7762,28.7066,28.7464,57424.0
2019-08-09 13:40:00,28.94,28.97,28.89,28.93,40584.0,28.7464,28.7762,28.6967,28.7364,40584.0
2019-08-09 13:50:00,28.93,28.96,28.88,28.9,29956.0,28.7364,28.7662,28.6868,28.7066,29956.0
2019-08-09 14:00:00,28.9,28.9,28.83,28.83,47018.0,28.7066,28.7066,28.6371,28.6371,47018.0
2019-08-09 14:10:00,28.83,28.85,28.81,28.82,20835.0,28.6371,28.657,28.6172,28.6272,20835.0
2019-08-09 14:20:00,28.82,28.84,28.78,28.82,44236.0,28.6272,28.647,28.5874,28.6272,44236.0
2019-08-09 14:30:00,28.81,28.88,28.77,28.81,33267.0,28.6172,28.6868,28.5775,28.6172,33267.0
2019-08-09 14:40:00,28.82,28.85,28.79,28.79,36615.0,28.6272,28.657,28.5974,28.5974,36615.0
2019-08-09 14:50:00,28.78,28.84,28.78,28.8,34259.0,28.5874,28.647,28.5874,28.6073,34259.0
2019-08-09 15:00:00,28.8,28.98,28.79,28.96,64010.0,28.6073,28.7861,28.5974,28.7662,64010.0
2019-08-09 15:10:00,28.96,28.97,28.87,28.9,53457.0,28.7662,28.7762,28.6768,28.7066,53457.0
2019-08-09 15:20:00,28.9,28.93,28.89,28.92,35455.0,28.7066,28.7364,28.6967,28.7265,35455.0
2019-08-09 15:30:00,28.92,28.96,28.9,28.95,78670.0,28.7265,28.7662,28.7066,28.7563,78670.0
2019-08-09 15:40:00,28.95,28.97,28.87,28.87,128205.0,28.7563,28.7762,28.6768,28.6768,128205.0
2019-08-09 15:50:00,28.86,28.87,28.75,28.78,312760.0,28.6669,28.6768,28.5576,28.5874,312760.0
2019-08-12 09:30:00,28.49,28.51,28.04,28.08,479539.0,28.2994,28.3192,27.8524,27.8921,479539.0
2019-08-12 09:40:00,28.1,28.13,28.0,28.04,182872.0,27.912,27.9418,27.8127,27.8524,182872.0
2019-08-12 09:50:00,28.04,28.12,28.0,28.02,182262.0,27.8524,27.9319,27.8127,27.8325,182262.0
2019-08-12 10:00:00,28.02,28.09,28.01,28.03,191948.0,27.8325,27.9021,27.8226,27.8425,191948.0
2019-08-12 10:10:00,28.03,28.08,27.98,28.01,197534.0,27.8425,27.8921,27.7928,27.8226,197534.0
2019-08-12 10:20:00,28.01,28.12,28.01,28.08,172702.0,27.8226,27.9319,27.8226,27.8921,172702.0
2019-08-12 10:30:00,28.08,28.1,28.0,28.01,123780.0,27.8921,27.912,27.8127,27.8226,123780.0
2019-08-12 10:40:00,28.01,28.03,27.92,28.02,128477.0,27.8226,27.8425,27.7332,27.8325,128477.0
2019-08-12 10:50:00,28.02,28.11,28.01,28.07,193962.0,27.8325,27.9219,27.8226,27.8822,193962.0
2019-08-12 11:00:00,28.07,28.09,28.03,28.04,56383.0,27.8822,27.9021,27.8425,27.8524,56383.0
2019-08-12 11:10:00,28.03,28.07,27.98,28.04,170340.0,27.8425,27.8822,27.7928,27.8524,170340.0
2019-08-12 11:20:00,28.04,28.08,28.03,28.03,60470.0,27.8524,27.8921,27.8425,27.8425,60470.0
2019-08-12 11:30:00,28.02,28.06,27.99,28.04,89530.0,27.8325,27.8723,27.8027,27.8524,89530.0
2019-08-12 11:40:00,28.03,28.1,28.03,28.1,163924.0,27.8425,27.912,27.8425,27.912,163924.0
2019-08-12 11:50:00,28.1,28.1,28.05,28.1,76963.0,27.912,27.912,27.8623,27.912,76963.0
2019-08-12 12:00:00,28.09,28.1,27.99,28.03,105306.0,27.9021,27.912,27.8027,27.8425,105306.0
2019-08-12 12:10:00,28.03,28.13,28.03,28.08,131836.0,27.8425,27.9418,27.8425,27.8921,131836.0
2019-08-12 12:20:00,28.09,28.17,28.07,28.16,47550.0,27.9021,27.9815,27.8822,27.9716,47550.0
2019-08-12 12:30:00,28.16,28.17,28.11,28.12,88931.0,27.9716,27.9815,27.9219,27.9319,88931.0
2019-08-12 12:40:00,28.13,28.13,28.03,28.04,53319.0,27.9418,27.9418,27.8425,27.8524,53319.0
2019-08-12 12:50:00,28.04,28.08,28.03,28.06,38246.0,27.8524,27.8921,27.8425,27.8723,38246.0
2019-08-12 13:00:00,28.05,28.07,28.01,28.03,38164.0,27.8623,27.8822,27.8226,27.8425,38164.0
2019-08-12 13:10:00,28.03,28.07,28.02,28.03,44762.0,27.8425,27.8822,27.8325,27.8425,44762.0
2019-08-12 13:20:00,28.03,28.06,27.96,27.97,108459.0,27.8425,27.8723,27.7729,27.7829,108459.0
2019-08-12 13:30:00,27.96,27.97,27.9,27.93,169854.0,27.7729,27.7829,27.7133,27.7431,169854.0
2019-08-12 13:40:00,27.95,27.96,27.91,27.93,81809.0,27.763,27.7729,27.7233,27.7431,81809.0
2019-08-12 13:50:00,27.94,27.94,27.79,27.8,314605.0,27.7531,27.7531,27.6041,27.614,314605.0
2019-08-12 14:00:00,27.79,27.85,27.79,27.81,69115.0,27.6041,27.6637,27.6041,27.6239,69115.0
2019-08-12 14:10:00,27.81,27.85,27.8,27.82,71200.0,27.6239,27.6637,27.614,27.6339,71200.0
2019-08-12 14:20:00,27.82,27.82,27.71,27.71,329852.0,27.6339,27.6339,27.5246,27.5246,329852.0
2019-08-12 14:30:00,27.71,27.71,27.62,27.69,280079.0,27.5246,27.5246,27.4352,27.5047,280079.0
2019-08-12 14:40:00,27.68,27.69,27.59,27.62,148191.0,27.4948,27.5047,27.4054,27.4352,148191.0
2019-08-12 14:50:00,27.63,27.65,27.52,27.56,183859.0,27.4451,27.465,27.3359,27.3756,183859.0
2019-08-12 15:00:00,27.57,27.7,27.55,27.69,166585.0,27.3855,27.5147,27.3657,27.5047,166585.0
2019-08-12 15:10:00,27.69,27.72,27.63,27.65,117342.0,27.5047,27.5345,27.4451,27.465,117342.0
2019-08-12 15:20:00,27.66,27.68,27.59,27.68,100054.0,27.4749,27.4948,27.4054,27.4948,100054.0
2019-08-12 15:30:00,27.67,27.68,27.61,27.68,170748.0,27.4849,27.4948,27.4253,27.4948,170748.0
2019-08-12 15:40:00,27.68,27.76,27.67,27.71,226150.0,27.4948,27.5743,27.4849,27.5246,226150.0
2019-08-12 15:50:00,27.71,27.73,27.61,27.65,881914.0,27.5246,27.5445,27.4253,27.465,881914.0
2019-08-13 09:30:00,27.62,27.82,27.32,27.78,502934.0,27.4352,27.6339,27.1372,27.5941,502934.0
2019-08-13 09:40:00,27.79,28.19,27.7,28.1,328424.0,27.6041,28.0014,27.5147,27.912,328424.0
2019-08-13 09:50:00,28.12,28.32,28.02,28.31,324332.0,27.9319,28.1305,27.8325,28.1206,324332.0
2019-08-13 10:00:00,28.31,28.33,27.87,28.05,390381.0,28.1206,28.1404,27.6835,27.8623,390381.0
2019-08-13 10:10:00,28.05,28.25,27.99,28.24,184773.0,27.8623,28.061,27.8027,28.0511,184773.0
2019-08-13 10:20:00,28.24,28.37,28.17,28.28,190411.0,28.0511,28.1802,27.9815,28.0908,190411.0
2019-08-13 10:30:00,28.29,28.37,28.25,28.25,194345.0,28.1007,28.1802,28.061,28.061,194345.0
2019-08-13 10:40:00,28.25,28.36,28.19,28.19,172428.0,28.061,28.1702,28.0014,28.0014,172428.0
2019-08-13 10:50:00,28.19,28.24,28.11,28.15,98526.0,28.0014,28.0511,27.9219,27.9617,98526.0
2019-08-13 11:00:00,28.15,28.21,28.11,28.2,89326.0,27.9617,28.0213,27.9219,28.0113,89326.0
2019-08-13 11:10:00,28.2,28.22,28.04,28.06,123154.0,28.0113,28.0312,27.8524,27.8723,123154.0
2019-08-13 11:20:00,28.06,28.09,27.98,27.99,98995.0,27.8723,27.9021,27.7928,27.8027,98995.0
2019-08-13 11:30:00,27.98,27.99,27.89,27.91,102957.0,27.7928,27.8027,27.7034,27.7233,102957.0
2019-08-13 11:40:00,27.91,27.97,27.89,27.95,84655.0,27.7233,27.7829,27.7034,27.763,84655.0
2019-08-13 11:50:00,27.96,27.99,27.88,27.92,153618.0,27.7729,27.8027,27.6935,27.7332,153618.0
2019-08-13 12:00:00,27.93,27.94,27.78,27.8,169343.0,27.7431,27.7531,27.5941,27.614,169343.0
2019-08-13 12:10:00,27.8,28.0,27.79,27.9,185436.0,27.614,27.8127,27.6041,27.7133,185436.0
2019-08-13 12:20:00,27.91,27.97,27.84,27.86,104949.0,27.7233,27.7829,27.6537,27.6736,104949.0
2019-08-13 12:30:00,27.86,27.87,27.8,27.82,50971.0,27.6736,27.6835,27.614,27.6339,50971.0
2019-08-13 12:40:00,27.81,27.82,27.73,27.75,178621.0,27.6239,27.6339,27.5445,27.5643,178621.0
2019-08-13 12:50:00,27.76,27.76,27.65,27.73,121782.0,27.5743,27.5743,27.465,27.5445,121782.0
2019-08-13 13:00:00,27.73,27.87,27.67,27.85,191562.0,27.5445,27.6835,27.4849,27.6637,191562.0
2019-08-13 13:10:00,27.85,27.89,27.71,27.72,178412.0,27.6637,27.7034,27.5246,27.5345,178412.0
2019-08-13 13:20:00,27.73,27.8,27.71,27.73,80189.0,27.5445,27.614,27.5246,27.5445,80189.0
2019-08-13 13:30:00,27.73,27.74,27.55,27.57,201869.0,27.5445,27.5544,27.3657,27.3855,201869.0
2019-08-13 13:40:00,27.57,27.69,27.54,27.58,237755.0,27.3855,27.5047,27.3557,27.3955,237755.0
2019-08-13 13:50:00,27.58,27.62,27.51,27.62,118805.0,27.3955,27.4352,27.3259,27.4352,118805.0
2019-08-13 14:00:00,27.62,27.66,27.52,27.56,231415.0,27.4352,27.4749,27.3359,27.3756,231415.0
2019-08-13 14:10:00,27.56,27.57,27.47,27.52,138435.0,27.3756,27.3855,27.2862,27.3359,138435.0
2019-08-13 14:20:00,27.53,27.57,27.51,27.57,58100.0,27.3458,27.3855,27.3259,27.3855,58100.0
2019-08-13 14:30:00,27.57,27.64,27.48,27.64,194476.0,27.3855,27.4551,27.2961,27.4551,194476.0
2019-08-13 14:40:00,27.64,27.65,27.58,27.64,96783.0,27.4551,27.465,27.3955,27.4551,96783.0
2019-08-13 14:50:00,27.64,27.67,27.6,27.65,95657.0,27.4551,27.4849,27.4153,27.465,95657.0
2019-08-13 15:00:00,27.64,27.68,27.57,27.59,88867.0,27.4551,27.4948,27.3855,27.4054,88867.0
2019-08-13 15:10:00,27.58,27.59,27.48,27.52,156265.0,27.3955,27.4054,27.2961,27.3359,156265.0
2019-08-13 15:20:00,27.52,27.63,27.51,27.58,122210.0,27.3359,27.4451,27.3259,27.3955,122210.0
2019-08-13 15:30:00,27.58,27.62,27.54,27.54,180342.0,27.3955,27.4352,27.3557,27.3557,180342.0
2019-08-13 15:40:00,27.55,27.58,27.49,27.53,172570.0,27.3657,27.3955,27.3061,27.3458,172570.0
2019-08-13 15:50:00,27.52,27.53,27.43,27.51,532999.0,27.3359,27.3458,27.2465,27.3259,532999.0
2019-08-14 09:30:00,27.05,27.07,26.71,26.74,563699.0,26.869,26.8889,26.5313,26.5611,563699.0
2019-08-14 09:40:00,26.73,26.79,26.51,26.62,467681.0,26.5512,26.6108,26.3326,26.4419,467681.0
2019-08-14 09:50:00,26.62,26.77,26.61,26.74,232338.0,26.4419,26.5909,26.432,26.5611,232338.0
2019-08-14 10:00:00,26.74,26.84,26.7,26.78,274008.0,26.5611,26.6604,26.5214,26.6008,274008.0
2019-08-14 10:10:00,26.77,26.86,26.73,26.77,176144.0,26.5909,26.6803,26.5512,26.5909,176144.0
2019-08-14 10:20:00,26.77,26.99,26.75,26.95,178077.0,26.5909,26.8094,26.571,26.7697,178077.0
2019-08-14 10:30:00,26.95,26.96,26.8,26.8,207927.0,26.7697,26.7796,26.6207,26.6207,207927.0
2019-08-14 10:40:00,26.8,26.91,26.76,26.85,111731.0,26.6207,26.73,26.581,26.6704,111731.0
2019-08-14 10:50:00,26.85,26.87,26.62,26.62,131717.0,26.6704,26.6902,26.4419,26.4419,131717.0
2019-08-14 11:00:00,26.63,26.65,26.59,26.63,173092.0,26.4518,26.4717,26.4121,26.4518,173092.0
2019-08-14 11:10:00,26.62,26.67,26.58,26.58,169623.0,26.4419,26.4916,26.4022,26.4022,169623.0
2019-08-14 11:20:00,26.59,26.75,26.57,26.71,151505.0,26.4121,26.571,26.3922,26.5313,151505.0
2019-08-14 11:30:00,26.71,26.75,26.61,26.66,115431.0,26.5313,26.571,26.432,26.4816,115431.0
2019-08-14 11:40:00,26.66,26.66,26.48,26.52,285781.0,26.4816,26.4816,26.3028,26.3426,285781.0
2019-08-14 11:50:00,26.54,26.57,26.49,26.55,123280.0,26.3624,26.3922,26.3128,26.3724,123280.0
2019-08-14 12:00:00,26.54,26.56,26.44,26.45,181477.0,26.3624,26.3823,26.2631,26.273,181477.0
2019-08-14 12:10:00,26.45,26.52,26.39,26.47,112625.0,26.273,26.3426,26.2134,26.2929,112625.0
2019-08-14 12:20:00,26.48,26.5,26.39,26.41,83845.0,26.3028,26.3227,26.2134,26.2333,83845.0
2019-08-14 12:30:00,26.42,26.48,26.38,26.39,131399.0,26.2432,26.3028,26.2035,26.2134,131399.0
2019-08-14 12:40:00,26.4,26.42,26.31,26.4,167139.0,26.2234,26.2432,26.134,26.2234,167139.0
2019-08-14 12:50:00,26.4,26.43,26.27,26.31,162008.0,26.2234,26.2532,26.0942,26.134,162008.0
2019-08-14 13:00:00,26.31,26.31,26.12,26.17,273600.0,26.134,26.134,25.9452,25.9949,273600.0
2019-08-14 13:10:00,26.16,26.23,26.09,26.14,218190.0,25.985,26.0545,25.9154,25.9651,218190.0
2019-08-14 13:20:00,26.14,26.39,26.09,26.36,160263.0,25.9651,26.2134,25.9154,26.1836,160263.0
2019-08-14 13:30:00,26.35,26.48,26.33,26.46,121312.0,26.1737,26.3028,26.1538,26.283,121312.0
2019-08-14 13:40:00,26.45,26.47,26.39,26.43,112489.0,26.273,26.2929,26.2134,26.2532,112489.0
2019-08-14 13:50:00,26.44,26.46,26.37,26.38,85431.0,26.2631,26.283,26.1936,26.2035,85431.0
2019-08-14 14:00:00,26.37,26.38,26.31,26.35,50102.0,26.1936,26.2035,26.134,26.1737,50102.0
2019-08-14 14:10:00,26.35,26.43,26.32,26.39,109976.0,26.1737,26.2532,26.1439,26.2134,109976.0
2019-08-14 14:20:00,26.38,26.4,26.36,26.38,64713.0,26.2035,26.2234,26.1836,26.2035,64713.0
2019-08-14 14:30:00,26.37,26.4,26.25,26.26,121188.0,26.1936,26.2234,26.0744,26.0843,121188.0
2019-08-14 14:40:00,26.26,26.36,26.23,26.34,80954.0,26.0843,26.1836,26.0545,26.1638,80954.0
2019-08-14 14:50:00,26.34,26.39,26.31,26.34,108238.0,26.1638,26.2134,26.134,26.1638,108238.0
2019-08-14 15:00:00,26.34,26.42,26.3,26.41,186218.0,26.1638,26.2432,26.124,26.2333,186218.0
2019-08-14 15:10:00,26.4,26.43,26.3,26.32,118070.0,26.2234,26.2532,26.124,26.1439,118070.0
2019-08-14 15:20:00,26.32,26.39,26.25,26.29,188351.0,26.1439,26.2134,26.0744,26.1141,188351.0
2019-08-14 15:30:00,26.29,26.29,26.11,26.23,487172.0,26.1141,26.1141,25.9353,26.0545,487172.0
2019-08-14 15:40:00,26.22,26.25,26.1,26.12,478504.0,26.0446,26.0744,25.9254,25.9452,478504.0
2019-08-14 15:50:00,26.11,26.21,26.09,26.11,1016513.0,25.9353,26.0346,25.9154,25.9353,1016513.0
2019-08-15 09:30:00,26.2,26.31,25.87,25.87,360998.0,26.0247,26.134,25.6969,25.6969,360998.0
2019-08-15 09:40:00,25.86,25.87,25.69,25.84,266776.0,25.687,25.6969,25.5181,25.6671,266776.0
2019-08-15 09:50:00,25.82,26.16,25.78,26.11,276072.0,25.6472,25.985,25.6075,25.9353,276072.0
2019-08-15 10:00:00,26.12,26.15,25.73,25.83,355611.0,25.9452,25.975,25.5578,25.6572,355611.0
2019-08-15 10:10:00,25.86,25.93,25.62,25.68,283996.0,25.687,25.7565,25.4486,25.5082,283996.0
2019-08-15 10:20:00,25.68,25.82,25.61,25.62,344828.0,25.5082,25.6472,25.4386,25.4486,344828.0
2019-08-15 10:30:00,25.63,25.7,25.58,25.66,275104.0,25.4585,25.528,25.4088,25.4883,275104.0
2019-08-15 10:40:00,25.66,25.78,25.64,25.71,103499.0,25.4883,25.6075,25.4684,25.538,103499.0
2019-08-15 10:50:00,25.69,25.74,25.63,25.69,110950.0,25.5181,25.5678,25.4585,25.5181,110950.0
2019-08-15 11:00:00,25.68,25.68,25.43,25.46,255473.0,25.5082,25.5082,25.2599,25.2897,255473.0
2019-08-15 11:10:00,25.47,25.49,25.37,25.41,314498.0,25.2996,25.3195,25.2003,25.24,314498.0
2019-08-15 11:20:00,25.4,25.63,25.35,25.59,367138.0,25.2301,25.4585,25.1804,25.4188,367138.0
2019-08-15 11:30:00,25.59,25.63,25.35,25.38,267952.0,25.4188,25.4585,25.1804,25.2102,267952.0
2019-08-15 11:40:00,25.37,25.41,25.28,25.3,202052.0,25.2003,25.24,25.1109,25.1307,202052.0
2019-08-15 11:50:00,25.31,25.36,25.25,25.34,191793.0,25.1407,25.1903,25.0811,25.1705,191793.0
2019-08-15 12:00:00,25.35,25.44,25.28,25.42,287787.0,25.1804,25.2698,25.1109,25.2499,287787.0
2019-08-15 12:10:00,25.41,25.54,25.4,25.46,183047.0,25.24,25.3691,25.2301,25.2897,183047.0
2019-08-15 12:20:00,25.46,25.52,25.45,25.46,118423.0,25.2897,25.3493,25.2797,25.2897,118423.0
2019-08-15 12:30:00,25.46,25.54,25.46,25.52,89065.0,25.2897,25.3691,25.2897,25.3493,89065.0
2019-08-15 12:40:00,25.53,25.59,25.48,25.52,109717.0,25.3592,25.4188,25.3095,25.3493,109717.0
2019-08-15 12:50:00,25.52,25.56,25.47,25.54,115584.0,25.3493,25.389,25.2996,25.3691,115584.0
2019-08-15 13:00:00,25.55,25.56,25.45,25.47,102953.0,25.379,25.389,25.2797,25.2996,102953.0
2019-08-15 13:10:00,25.47,25.48,25.4,25.48,87260.0,25.2996,25.3095,25.2301,25.3095,87260.0
2019-08-15 13:20:00,25.48,25.5,25.42,25.45,79609.0,25.3095,25.3294,25.2499,25.2797,79609.0
2019-08-15 13:30:00,25.45,25.48,25.41,25.42,87228.0,25.2797,25.3095,25.24,25.2499,87228.0
2019-08-15 13:40:00,25.42,25.42,25.32,25.34,107835.0,25.2499,25.2499,25.1506,25.1705,107835.0
2019-08-15 13:50:00,25.35,25.35,25.27,25.28,123064.0,25.1804,25.1804,25.1009,25.1109,123064.0
2019-08-15 14:00:00,25.28,25.35,25.26,25.33,95568.0,25.1109,25.1804,25.091,25.1605,95568.0
2019-08-15 14:10:00,25.33,25.45,25.32,25.36,89482.0,25.1605,25.2797,25.1506,25.1903,89482.0
2019-08-15 14:20:00,25.37,25.42,25.31,25.32,77803.0,25.2003,25.2499,25.1407,25.1506,77803.0
2019-08-15 14:30:00,25.32,25.33,25.19,25.2,263638.0,25.1506,25.1605,25.0215,25.0314,263638.0
2019-08-15 14:40:00,25.2,25.27,25.14,25.25,274796.0,25.0314,25.1009,24.9718,25.0811,274796.0
2019-08-15 14:50:00,25.25,25.31,25.18,25.29,181826.0,25.0811,25.1407,25.0115,25.1208,181826.0
2019-08-15 15:00:00,25.3,25.42,25.29,25.39,130036.0,25.1307,25.2499,25.1208,25.2201,130036.0
2019-08-15 15:10:00,25.39,25.4,25.31,25.33,97782.0,25.2201,25.2301,25.1407,25.1605,97782.0
2019-08-15 15:20:00,25.34,25.38,25.33,25.37,112592.0,25.1705,25.2102,25.1605,25.2003,112592.0
2019-08-15 15:30:00,25.37,25.39,25.32,25.34,160456.0,25.2003,25.2201,25.1506,25.1705,160456.0
2019-08-15 15:40:00,25.35,25.42,25.29,25.4,274159.0,25.1804,25.2499,25.1208,25.2301,274159.0
2019-08-15 15:50:00,25.4,25.53,25.35,25.41,858984.0,25.2301,25.3592,25.1804,25.24,858984.0
2019-08-16 09:30:00,25.62,25.78,25.5,25.59,537474.0,25.4486,25.6075,25.3294,25.4188,537474.0
2019-08-16 09:40:00,25.59,25.69,25.48,25.54,245368.0,25.4188,25.5181,25.3095,25.3691,245368.0
2019-08-16 09:50:00,25.53,25.59,25.47,25.52,136203.0,25.3592,25.4188,25.2996,25.3493,136203.0
2019-08-16 10:00:00,25.52,25.54,25.39,25.44,179023.0,25.3493,25.3691,25.2201,25.2698,179023.0
2019-08-16 10:10:00,25.44,25.56,25.43,25.53,146615.0,25.2698,25.389,25.2599,25.3592,146615.0
2019-08-16 10:20:00,25.52,25.69,25.51,25.56,320189.0,25.3493,25.5181,25.3393,25.389,320189.0
2019-08-16 10:30:00,25.56,25.72,25.54,25.69,465768.0,25.389,25.5479,25.3691,25.5181,465768.0
2019-08-16 10:40:00,25.7,25.85,25.68,25.8,298891.0,25.528,25.677,25.5082,25.6274,298891.0
2019-08-16 10:50:00,25.79,25.87,25.77,25.87,114336.0,25.6174,25.6969,25.5976,25.6969,114336.0
2019-08-16 11:00:00,25.87,25.98,25.81,25.98,229499.0,25.6969,25.8062,25.6373,25.8062,229499.0
2019-08-16 11:10:00,25.98,26.05,25.75,25.79,973137.0,25.8062,25.8757,25.5777,25.6174,973137.0
2019-08-16 11:20:00,25.79,25.95,25.78,25.95,257121.0,25.6174,25.7764,25.6075,25.7764,257121.0
2019-08-16 11:30:00,25.95,25.98,25.9,25.93,89558.0,25.7764,25.8062,25.7267,25.7565,89558.0
2019-08-16 11:40:00,25.92,26.01,25.9,25.96,158566.0,25.7466,25.836,25.7267,25.7863,158566.0
2019-08-16 11:50:00,25.96,26.0,25.85,25.86,148925.0,25.7863,25.826,25.677,25.687,148925.0
2019-08-16 12:00:00,25.85,25.92,25.82,25.88,143431.0,25.677,25.7466,25.6472,25.7068,143431.0
2019-08-16 12:10:00,25.89,25.95,25.88,25.93,101987.0,25.7168,25.7764,25.7068,25.7565,101987.0
2019-08-16 12:20:00,25.93,25.94,25.86,25.86,124088.0,25.7565,25.7664,25.687,25.687,124088.0
2019-08-16 12:30:00,25.85,25.89,25.83,25.84,100517.0,25.677,25.7168,25.6572,25.6671,100517.0
2019-08-16 12:40:00,25.83,25.95,25.82,25.95,106787.0,25.6572,25.7764,25.6472,25.7764,106787.0
2019-08-16 12:50:00,25.96,25.97,25.84,25.86,73509.0,25.7863,25.7962,25.6671,25.687,73509.0
2019-08-16 13:00:00,25.86,25.9,25.84,25.89,91977.0,25.687,25.7267,25.6671,25.7168,91977.0
2019-08-16 13:10:00,25.88,25.96,25.87,25.94,58276.0,25.7068,25.7863,25.6969,25.7664,58276.0
2019-08-16 13:20:00,25.93,25.94,25.9,25.93,69424.0,25.7565,25.7664,25.7267,25.7565,69424.0
2019-08-16 13:30:00,25.93,25.94,25.9,25.93,43780.0,25.7565,25.7664,25.7267,25.7565,43780.0
2019-08-16 13:40:00,25.93,25.93,25.88,25.88,77975.0,25.7565,25.7565,25.7068,25.7068,77975.0
2019-08-16 13:50:00,25.88,25.92,25.87,25.91,43688.0,25.7068,25.7466,25.6969,25.7366,43688.0
2019-08-16 14:00:00,25.9,25.92,25.87,25.89,58827.0,25.7267,25.7466,25.6969,25.7168,58827.0
2019-08-16 14:10:00,25.9,25.94,25.87,25.94,60301.0,25.7267,25.7664,25.6969,25.7664,60301.0
2019-08-16 14:20:00,25.94,25.96,25.9,25.92,86938.0,25.7664,25.7863,25.7267,25.7466,86938.0
2019-08-16 14:30:00,25.91,25.92,25.86,25.87,73611.0,25.7366,25.7466,25.687,25.6969,73611.0
2019-08-16 14:40:00,25.87,25.88,25.81,25.86,126565.0,25.6969,25.7068,25.6373,25.687,126565.0
2019-08-16 14:50:00,25.85,25.88,25.83,25.86,86422.0,25.677,25.7068,25.6572,25.687,86422.0
2019-08-16 15:00:00,25.86,25.89,25.82,25.83,63643.0,25.687,25.7168,25.6472,25.6572,63643.0
2019-08-16 15:10:00,25.82,25.84,25.79,25.82,170745.0,25.6472,25.6671,25.6174,25.6472,170745.0
2019-08-16 15:20:00,25.82,25.84,25.77,25.77,194055.0,25.6472,25.6671,25.5976,25.5976,194055.0
2019-08-16 15:30:00,25.78,25.83,25.76,25.82,272910.0,25.6075,25.6572,25.5876,25.6472,272910.0
2019-08-16 15:40:00,25.82,25.84,25.79,25.84,248601.0,25.6472,25.6671,25.6174,25.6671,248601.0
2019-08-16 15:50:00,25.84,25.86,25.78,25.78,791901.0,25.6671,25.687,25.6075,25.6075,791901.0
2019-08-19 09:30:00,26.2,26.45,26.2,26.39,604801.0,26.0247,26.273,26.0247,26.2134,604801.0
2019-08-19 09:40:00,26.4,26.55,26.38,26.47,291195.0,26.2234,26.3724,26.2035,26.2929,291195.0
2019-08-19 09:50:00,26.47,26.52,26.39,26.4,162852.0,26.2929,26.3426,26.2134,26.2234,162852.0
2019-08-19 10:00:00,26.4,26.45,26.33,26.38,182622.0,26.2234,26.273,26.1538,26.2035,182622.0
2019-08-19 10:10:00,26.38,26.39,26.23,26.25,241368.0,26.2035,26.2134,26.0545,26.0744,241368.0
2019-08-19 10:20:00,26.25,26.28,26.17,26.24,298504.0,26.0744,26.1042,25.9949,26.0644,298504.0
2019-08-19 10:30:00,26.24,26.4,26.17,26.38,238895.0,26.0644,26.2234,25.9949,26.2035,238895.0
2019-08-19 10:40:00,26.38,26.55,26.36,26.54,203361.0,26.2035,26.3724,26.1836,26.3624,203361.0
2019-08-19 10:50:00,26.53,26.68,26.53,26.66,212063.0,26.3525,26.5015,26.3525,26.4816,212063.0
2019-08-19 11:00:00,26.65,26.69,26.5,26.51,206982.0,26.4717,26.5114,26.3227,26.3326,206982.0
2019-08-19 11:10:00,26.5,26.52,26.45,26.5,197724.0,26.3227,26.3426,26.273,26.3227,197724.0
2019-08-19 11:20:00,26.5,26.54,26.47,26.48,165341.0,26.3227,26.3624,26.2929,26.3028,165341.0
2019-08-19 11:30:00,26.48,26.51,26.43,26.49,96311.0,26.3028,26.3326,26.2532,26.3128,96311.0
2019-08-19 11:40:00,26.5,26.51,26.46,26.49,143566.0,26.3227,26.3326,26.283,26.3128,143566.0
2019-08-19 11:50:00,26.49,26.51,26.43,26.48,80910.0,26.3128,26.3326,26.2532,26.3028,80910.0
2019-08-19 12:00:00,26.48,26.49,26.45,26.46,61507.0,26.3028,26.3128,26.273,26.283,61507.0
2019-08-19 12:10:00,26.46,26.51,26.45,26.45,114982.0,26.283,26.3326,26.273,26.273,114982.0
2019-08-19 12:20:00,26.46,26.46,26.38,26.39,162175.0,26.283,26.283,26.2035,26.2134,162175.0
2019-08-19 12:30:00,26.39,26.39,26.33,26.36,122787.0,26.2134,26.2134,26.1538,26.1836,122787.0
2019-08-19 12:40:00,26.36,26.37,26.33,26.36,95322.0,26.1836,26.1936,26.1538,26.1836,95322.0
2019-08-19 12:50:00,26.36,26.37,26.31,26.34,62847.0,26.1836,26.1936,26.134,26.1638,62847.0
2019-08-19 13:00:00,26.33,26.34,26.26,26.27,167060.0,26.1538,26.1638,26.0843,26.0942,167060.0
2019-08-19 13:10:00,26.28,26.34,26.19,26.34,124525.0,26.1042,26.1638,26.0148,26.1638,124525.0
2019-08-19 13:20:00,26.34,26.37,26.29,26.37,128179.0,26.1638,26.1936,26.1141,26.1936,128179.0
2019-08-19 13:30:00,26.36,26.37,26.32,26.36,46568.0,26.1836,26.1936,26.1439,26.1836,46568.0
2019-08-19 13:40:00,26.35,26.36,26.31,26.35,50328.0,26.1737,26.1836,26.134,26.1737,50328.0
2019-08-19 13:50:00,26.35,26.42,26.33,26.39,90356.0,26.1737,26.2432,26.1538,26.2134,90356.0
2019-08-19 14:00:00,26.38,26.44,26.37,26.42,74320.0,26.2035,26.2631,26.1936,26.2432,74320.0
2019-08-19 14:10:00,26.42,26.42,26.39,26.42,51195.0,26.2432,26.2432,26.2134,26.2432,51195.0
2019-08-19 14:20:00,26.41,26.42,26.35,26.38,75237.0,26.2333,26.2432,26.1737,26.2035,75237.0
2019-08-19 14:30:00,26.39,26.39,26.32,26.33,73567.0,26.2134,26.2134,26.1439,26.1538,73567.0
2019-08-19 14:40:00,26.33,26.38,26.31,26.35,72659.0,26.1538,26.2035,26.134,26.1737,72659.0
2019-08-19 14:50:00,26.35,26.39,26.26,26.27,135454.0,26.1737,26.2134,26.0843,26.0942,135454.0
2019-08-19 15:00:00,26.27,26.29,26.18,26.26,190707.0,26.0942,26.1141,26.0048,26.0843,190707.0
2019-08-19 15:10:00,26.26,26.27,26.23,26.26,141048.0,26.0843,26.0942,26.0545,26.0843,141048.0
2019-08-19 15:20:00,26.26,26.26,26.21,26.24,161941.0,26.0843,26.0843,26.0346,26.0644,161941.0
2019-08-19 15:30:00,26.23,26.25,26.18,26.22,235643.0,26.0545,26.0744,26.0048,26.0446,235643.0
2019-08-19 15:40:00,26.21,26.22,26.08,26.14,354542.0,26.0346,26.0446,25.9055,25.9651,354542.0
2019-08-19 15:50:00,26.14,26.27,26.1,26.1,789797.0,25.9651,26.0942,25.9254,25.9254,789797.0
2019-08-20 09:30:00,26.08,26.08,25.68,25.72,392284.0,25.9055,25.9055,25.5082,25.5479,392284.0
2019-08-20 09:40:00,25.7,25.78,25.62,25.65,226265.0,25.528,25.6075,25.4486,25.4784,226265.0
2019-08-20 09:50:00,25.65,25.78,25.64,25.7,136589.0,25.4784,25.6075,25.4684,25.528,136589.0
2019-08-20 10:00:00,25.7,25.93,25.68,25.92,201492.0,25.528,25.7565,25.5082,25.7466,201492.0
2019-08-20 10:10:00,25.92,25.97,25.75,25.78,220658.0,25.7466,25.7962,25.5777,25.6075,220658.0
2019-08-20 10:20:00,25.78,25.83,25.77,25.8,157845.0,25.6075,25.6572,25.5976,25.6274,157845.0
2019-08-20 10:30:00,25.8,25.84,25.74,25.75,217989.0,25.6274,25.6671,25.5678,25.5777,217989.0
2019-08-20 10:40:00,25.75,25.84,25.71,25.84,234609.0,25.5777,25.6671,25.538,25.6671,234609.0
2019-08-20 10:50:00,25.84,25.93,25.81,25.85,203931.0,25.6671,25.7565,25.6373,25.677,203931.0
2019-08-20 11:00:00,25.84,25.89,25.82,25.88,170770.0,25.6671,25.7168,25.6472,25.7068,170770.0
2019-08-20 11:10:00,25.88,25.88,25.79,25.83,110503.0,25.7068,25.7068,25.6174,25.6572,110503.0
2019-08-20 11:20:00,25.83,25.85,25.79,25.8,80269.0,25.6572,25.677,25.6174,25.6274,80269.0
2019-08-20 11:30:00,25.81,25.82,25.63,25.64,321541.0,25.6373,25.6472,25.4585,25.4684,321541.0
2019-08-20 11:40:00,25.63,25.7,25.62,25.67,175666.0,25.4585,25.528,25.4486,25.4982,175666.0
2019-08-20 11:50:00,25.67,25.68,25.62,25.66,94832.0,25.4982,25.5082,25.4486,25.4883,94832.0
2019-08-20 12:00:00,25.66,25.69,25.64,25.66,100280.0,25.4883,25.5181,25.4684,25.4883,100280.0
2019-08-20 12:10:00,25.66,25.76,25.65,25.76,104070.0,25.4883,25.5876,25.4784,25.5876,104070.0
2019-08-20 12:20:00,25.76,25.76,25.69,25.7,78231.0,25.5876,25.5876,25.5181,25.528,78231.0
2019-08-20 12:30:00,25.69,25.7,25.63,25.67,91418.0,25.5181,25.528,25.4585,25.4982,91418.0
2019-08-20 12:40:00,25.67,25.73,25.67,25.72,52686.0,25.4982,25.5578,25.4982,25.5479,52686.0
2019-08-20 12:50:00,25.72,25.76,25.71,25.71,58518.0,25.5479,25.5876,25.538,25.538,58518.0
2019-08-20 13:00:00,25.71,25.72,25.67,25.67,87134.0,25.538,25.5479,25.4982,25.4982,87134.0
2019-08-20 13:10:00,25.68,25.72,25.66,25.67,63539.0,25.5082,25.5479,25.4883,25.4982,63539.0
2019-08-20 13:20:00,25.67,25.71,25.64,25.65,52184.0,25.4982,25.538,25.4684,25.4784,52184.0
2019-08-20 13:30:00,25.66,25.66,25.56,25.6,449291.0,25.4883,25.4883,25.389,25.4287,449291.0
2019-08-20 13:40:00,25.59,25.61,25.57,25.61,72492.0,25.4188,25.4386,25.3989,25.4386,72492.0
2019-08-20 13:50:00,25.61,25.67,25.59,25.62,76332.0,25.4386,25.4982,25.4188,25.4486,76332.0
2019-08-20 14:00:00,25.62,25.65,25.61,25.62,77870.0,25.4486,25.4784,25.4386,25.4486,77870.0
2019-08-20 14:10:00,25.61,25.62,25.56,25.61,71775.0,25.4386,25.4486,25.389,25.4386,71775.0
2019-08-20 14:20:00,25.61,25.64,25.56,25.64,103183.0,25.4386,25.4684,25.389,25.4684,103183.0
2019-08-20 14:30:00,25.63,25.69,25.59,25.67,95119.0,25.4585,25.5181,25.4188,25.4982,95119.0
2019-08-20 14:40:00,25.68,25.83,25.67,25.83,101683.0,25.5082,25.6572,25.4982,25.6572,101683.0
2019-08-20 14:50:00,25.83,25.87,25.79,25.82,72758.0,25.6572,25.6969,25.6174,25.6472,72758.0
2019-08-20 15:00:00,25.83,25.84,25.76,25.79,152011.0,25.6572,25.6671,25.5876,25.6174,152011.0
2019-08-20 15:10:00,25.79,25.81,25.75,25.76,101331.0,25.6174,25.6373,25.5777,25.5876,101331.0
2019-08-20 15:20:00,25.76,25.85,25.76,25.85,162365.0,25.5876,25.677,25.5876,25.677,162365.0
2019-08-20 15:30:00,25.84,25.85,25.76,25.82,265941.0,25.6671,25.677,25.5876,25.6472,265941.0
2019-08-20 15:40:00,25.82,25.93,25.82,25.89,198788.0,25.6472,25.7565,25.6472,25.7168,198788.0
2019-08-20 15:50:00,25.89,25.9,25.78,25.83,646293.0,25.7168,25.7267,25.6075,25.6572,646293.0
2019-08-21 09:30:00,26.06,26.27,26.01,26.14,297217.0,25.8856,26.0942,25.836,25.9651,297217.0
2019-08-21 09:40:00,26.13,26.33,26.12,26.29,241505.0,25.9552,26.1538,25.9452,26.1141,241505.0
2019-08-21 09:50:00,26.29,26.39,26.22,26.23,286223.0,26.1141,26.2134,26.0446,26.0545,286223.0
2019-08-21 10:00:00,26.23,26.28,26.17,26.28,105252.0,26.0545,26.1042,25.9949,26.1042,105252.0
2019-08-21 10:10:00,26.28,26.32,26.26,26.3,77162.0,26.1042,26.1439,26.0843,26.124,77162.0
2019-08-21 10:20:00,26.3,26.38,26.29,26.32,121246.0,26.124,26.2035,26.1141,26.1439,121246.0
2019-08-21 10:30:00,26.32,26.35,26.22,26.24,98838.0,26.1439,26.1737,26.0446,26.0644,98838.0
2019-08-21 10:40:00,26.24,26.35,26.22,26.32,78277.0,26.0644,26.1737,26.0446,26.1439,78277.0
2019-08-21 10:50:00,26.33,26.35,26.27,26.29,104253.0,26.1538,26.1737,26.0942,26.1141,104253.0
2019-08-21 11:00:00,26.29,26.48,26.27,26.45,169890.0,26.1141,26.3028,26.0942,26.273,169890.0
2019-08-21 11:10:00,26.46,26.49,26.35,26.42,128754.0,26.283,26.3128,26.1737,26.2432,128754.0
2019-08-21 11:20:00,26.43,26.45,26.38,26.44,87851.0,26.2532,26.273,26.2035,26.2631,87851.0
2019-08-21 11:30:00,26.44,26.5,26.39,26.49,95165.0,26.2631,26.3227,26.2134,26.3128,95165.0
2019-08-21 11:40:00,26.5,26.55,26.47,26.52,178679.0,26.3227,26.3724,26.2929,26.3426,178679.0
2019-08-21 11:50:00,26.51,26.55,26.47,26.51,150251.0,26.3326,26.3724,26.2929,26.3326,150251.0
2019-08-21 12:00:00,26.5,26.57,26.47,26.48,222853.0,26.3227,26.3922,26.2929,26.3028,222853.0
2019-08-21 12:10:00,26.48,26.54,26.47,26.51,71179.0,26.3028,26.3624,26.2929,26.3326,71179.0
2019-08-21 12:20:00,26.51,26.55,26.48,26.55,57612.0,26.3326,26.3724,26.3028,26.3724,57612.0
2019-08-21 12:30:00,26.55,26.55,26.5,26.51,50102.0,26.3724,26.3724,26.3227,26.3326,50102.0
2019-08-21 12:40:00,26.51,26.54,26.49,26.52,40450.0,26.3326,26.3624,26.3128,26.3426,40450.0
2019-08-21 12:50:00,26.51,26.52,26.48,26.49,55269.0,26.3326,26.3426,26.3028,26.3128,55269.0
2019-08-21 13:00:00,26.49,26.53,26.48,26.52,41456.0,26.3128,26.3525,26.3028,26.3426,41456.0
2019-08-21 13:10:00,26.52,26.53,26.49,26.5,41154.0,26.3426,26.3525,26.3128,26.3227,41154.0
2019-08-21 13:20:00,26.5,26.5,26.44,26.49,47212.0,26.3227,26.3227,26.2631,26.3128,47212.0
2019-08-21 13:30:00,26.49,26.52,26.48,26.52,108051.0,26.3128,26.3426,26.3028,26.3426,108051.0
2019-08-21 13:40:00,26.52,26.52,26.5,26.51,53895.0,26.3426,26.3426,26.3227,26.3326,53895.0
2019-08-21 13:50:00,26.5,26.51,26.45,26.47,55920.0,26.3227,26.3326,26.273,26.2929,55920.0
2019-08-21 14:00:00,26.47,26.52,26.39,26.51,73191.0,26.2929,26.3426,26.2134,26.3326,73191.0
2019-08-21 14:10:00,26.51,26.6,26.49,26.59,76145.0,26.3326,26.422,26.3128,26.4121,76145.0
2019-08-21 14:20:00,26.59,26.59,26.53,26.58,91203.0,26.4121,26.4121,26.3525,26.4022,91203.0
2019-08-21 14:30:00,26.58,26.58,26.45,26.46,59616.0,26.4022,26.4022,26.273,26.283,59616.0
2019-08-21 14:40:00,26.46,26.47,26.32,26.33,159907.0,26.283,26.2929,26.1439,26.1538,159907.0
2019-08-21 14:50:00,26.33,26.38,26.32,26.38,106029.0,26.1538,26.2035,26.1439,26.2035,106029.0
2019-08-21 15:00:00,26.37,26.4,26.34,26.4,124644.0,26.1936,26.2234,26.1638,26.2234,124644.0
2019-08-21 15:10:00,26.41,26.42,26.35,26.36,104068.0,26.2333,26.2432,26.1737,26.1836,104068.0
2019-08-21 15:20:00,26.36,26.41,26.35,26.41,78919.0,26.1836,26.2333,26.1737,26.2333,78919.0
2019-08-21 15:30:00,26.4,26.46,26.39,26.45,92189.0,26.2234,26.283,26.2134,26.273,92189.0
2019-08-21 15:40:00,26.44,26.48,26.39,26.42,124483.0,26.2631,26.3028,26.2134,26.2432,124483.0
2019-08-21 15:50:00,26.42,26.44,26.39,26.43,276551.0,26.2432,26.2631,26.2134,26.2532,276551.0
2019-08-22 09:30:00,26.46,26.9,26.39,26.88,374163.0,26.283,26.72,26.2134,26.7002,374163.0
2019-08-22 09:40:00,26.87,26.91,26.65,26.68,198633.0,26.6902,26.73,26.4717,26.5015,198633.0
2019-08-22 09:50:00,26.67,26.98,26.66,26.88,310120.0,26.4916,26.7995,26.4816,26.7002,310120.0
2019-08-22 10:00:00,26.87,26.94,26.77,26.8,213824.0,26.6902,26.7597,26.5909,26.6207,213824.0
2019-08-22 10:10:00,26.79,26.87,26.74,26.75,171974.0,26.6108,26.6902,26.5611,26.571,171974.0
2019-08-22 10:20:00,26.74,26.74,26.5,26.52,164125.0,26.5611,26.5611,26.3227,26.3426,164125.0
2019-08-22 10:30:00,26.52,26.55,26.33,26.39,380271.0,26.3426,26.3724,26.1538,26.2134,380271.0
2019-08-22 10:40:00,26.39,26.47,26.36,26.46,194910.0,26.2134,26.2929,26.1836,26.283,194910.0
2019-08-22 10:50:00,26.46,26.48,26.34,26.36,115799.0,26.283,26.3028,26.1638,26.1836,115799.0
2019-08-22 11:00:00,26.37,26.53,26.36,26.52,182716.0,26.1936,26.3525,26.1836,26.3426,182716.0
2019-08-22 11:10:00,26.51,26.57,26.48,26.57,102644.0,26.3326,26.3922,26.3028,26.3922,102644.0
2019-08-22 11:20:00,26.57,26.58,26.43,26.46,77235.0,26.3922,26.4022,26.2532,26.283,77235.0
2019-08-22 11:30:00,26.46,26.55,26.45,26.5,98986.0,26.283,26.3724,26.273,26.3227,98986.0
2019-08-22 11:40:00,26.51,26.52,26.38,26.4,91413.0,26.3326,26.3426,26.2035,26.2234,91413.0
2019-08-22 11:50:00,26.41,26.46,26.4,26.43,80714.0,26.2333,26.283,26.2234,26.2532,80714.0
2019-08-22 12:00:00,26.44,26.65,26.44,26.6,183418.0,26.2631,26.4717,26.2631,26.422,183418.0
2019-08-22 12:10:00,26.61,26.64,26.55,26.64,87095.0,26.432,26.4618,26.3724,26.4618,87095.0
2019-08-22 12:20:00,26.64,26.71,26.63,26.68,161440.0,26.4618,26.5313,26.4518,26.5015,161440.0
2019-08-22 12:30:00,26.68,26.69,26.55,26.55,104560.0,26.5015,26.5114,26.3724,26.3724,104560.0
2019-08-22 12:40:00,26.56,26.65,26.55,26.59,49374.0,26.3823,26.4717,26.3724,26.4121,49374.0
2019-08-22 12:50:00,26.6,26.63,26.56,26.59,64211.0,26.422,26.4518,26.3823,26.4121,64211.0
2019-08-22 13:00:00,26.6,26.69,26.59,26.67,63099.0,26.422,26.5114,26.4121,26.4916,63099.0
2019-08-22 13:10:00,26.66,26.69,26.65,26.67,71834.0,26.4816,26.5114,26.4717,26.4916,71834.0
2019-08-22 13:20:00,26.67,26.75,26.66,26.72,66545.0,26.4916,26.571,26.4816,26.5412,66545.0
2019-08-22 13:30:00,26.71,26.72,26.68,26.68,41985.0,26.5313,26.5412,26.5015,26.5015,41985.0
2019-08-22 13:40:00,26.69,26.75,26.68,26.74,77988.0,26.5114,26.571,26.5015,26.5611,77988.0
2019-08-22 13:50:00,26.73,26.75,26.71,26.74,54198.0,26.5512,26.571,26.5313,26.5611,54198.0
2019-08-22 14:00:00,26.74,26.75,26.6,26.6,77128.0,26.5611,26.571,26.422,26.422,77128.0
2019-08-22 14:10:00,26.6,26.66,26.56,26.66,101658.0,26.422,26.4816,26.3823,26.4816,101658.0
2019-08-22 14:20:00,26.67,26.67,26.6,26.62,24333.0,26.4916,26.4916,26.422,26.4419,24333.0
2019-08-22 14:30:00,26.61,26.61,26.58,26.6,49176.0,26.432,26.432,26.4022,26.422,49176.0
2019-08-22 14:40:00,26.6,26.65,26.59,26.61,46507.0,26.422,26.4717,26.4121,26.432,46507.0
2019-08-22 14:50:00,26.62,26.62,26.56,26.6,37027.0,26.4419,26.4419,26.3823,26.422,37027.0
2019-08-22 15:00:00,26.6,26.62,26.57,26.59,50755.0,26.422,26.4419,26.3922,26.4121,50755.0
2019-08-22 15:10:00,26.58,26.6,26.53,26.58,103198.0,26.4022,26.422,26.3525,26.4022,103198.0
2019-08-22 15:20:00,26.58,26.59,26.55,26.57,44473.0,26.4022,26.4121,26.3724,26.3922,44473.0
2019-08-22 15:30:00,26.57,26.63,26.56,26.62,128370.0,26.3922,26.4518,26.3823,26.4419,128370.0
2019-08-22 15:40:00,26.62,26.63,26.56,26.61,138427.0,26.4419,26.4518,26.3823,26.432,138427.0
2019-08-22 15:50:00,26.61,26.63,26.51,26.52,410286.0,26.432,26.4518,26.3326,26.3426,410286.0
2019-08-23 09:30:00,26.27,26.3,26.0,26.21,467423.0,26.0942,26.124,25.826,26.0346,467423.0
2019-08-23 09:40:00,26.22,26.24,26.03,26.04,188302.0,26.0446,26.0644,25.8558,25.8658,188302.0
2019-08-23 09:50:00,26.03,26.28,26.02,26.27,188128.0,25.8558,26.1042,25.8459,26.0942,188128.0
2019-08-23 10:00:00,26.27,26.51,26.23,26.3,191277.0,26.0942,26.3326,26.0545,26.124,191277.0
2019-08-23 10:10:00,26.29,26.3,26.2,26.25,162283.0,26.1141,26.124,26.0247,26.0744,162283.0
2019-08-23 10:20:00,26.26,26.33,26.22,26.24,166603.0,26.0843,26.1538,26.0446,26.0644,166603.0
2019-08-23 10:30:00,26.24,26.49,26.21,26.46,164193.0,26.0644,26.3128,26.0346,26.283,164193.0
2019-08-23 10:40:00,26.47,26.5,26.36,26.38,123321.0,26.2929,26.3227,26.1836,26.2035,123321.0
2019-08-23 10:50:00,26.38,26.5,26.37,26.4,108893.0,26.2035,26.3227,26.1936,26.2234,108893.0
2019-08-23 11:00:00,26.41,26.43,25.83,25.83,484679.0,26.2333,26.2532,25.6572,25.6572,484679.0
2019-08-23 11:10:00,25.82,25.9,25.72,25.84,259503.0,25.6472,25.7267,25.5479,25.6671,259503.0
2019-08-23 11:20:00,25.84,25.88,25.77,25.81,249152.0,25.6671,25.7068,25.5976,25.6373,249152.0
2019-08-23 11:30:00,25.81,25.87,25.73,25.84,279856.0,25.6373,25.6969,25.5578,25.6671,279856.0
2019-08-23 11:40:00,25.83,25.84,25.58,25.62,202982.0,25.6572,25.6671,25.4088,25.4486,202982.0
2019-08-23 11:50:00,25.61,25.65,25.42,25.44,363758.0,25.4386,25.4784,25.2499,25.2698,363758.0
2019-08-23 12:00:00,25.44,25.55,25.41,25.54,202881.0,25.2698,25.379,25.24,25.3691,202881.0
2019-08-23 12:10:00,25.55,25.68,25.49,25.65,103017.0,25.379,25.5082,25.3195,25.4784,103017.0
2019-08-23 12:20:00,25.66,25.66,25.57,25.61,89485.0,25.4883,25.4883,25.3989,25.4386,89485.0
2019-08-23 12:30:00,25.61,25.65,25.6,25.64,60804.0,25.4386,25.4784,25.4287,25.4684,60804.0
2019-08-23 12:40:00,25.64,25.66,25.55,25.57,100235.0,25.4684,25.4883,25.379,25.3989,100235.0
2019-08-23 12:50:00,25.58,25.6,25.48,25.58,100828.0,25.4088,25.4287,25.3095,25.4088,100828.0
2019-08-23 13:00:00,25.57,25.57,25.45,25.45,97813.0,25.3989,25.3989,25.2797,25.2797,97813.0
2019-08-23 13:10:00,25.45,25.54,25.45,25.45,105101.0,25.2797,25.3691,25.2797,25.2797,105101.0
2019-08-23 13:20:00,25.45,25.46,25.35,25.42,436724.0,25.2797,25.2897,25.1804,25.2499,436724.0
2019-08-23 13:30:00,25.43,25.57,25.41,25.56,93845.0,25.2599,25.3989,25.24,25.389,93845.0
2019-08-23 13:40:00,25.56,25.6,25.5,25.54,85096.0,25.389,25.4287,25.3294,25.3691,85096.0
2019-08-23 13:50:00,25.53,25.57,25.5,25.5,59730.0,25.3592,25.3989,25.3294,25.3294,59730.0
2019-08-23 14:00:00,25.5,25.53,25.49,25.51,77412.0,25.3294,25.3592,25.3195,25.3393,77412.0
2019-08-23 14:10:00,25.5,25.61,25.49,25.56,124378.0,25.3294,25.4386,25.3195,25.389,124378.0
2019-08-23 14:20:00,25.57,25.58,25.47,25.51,48009.0,25.3989,25.4088,25.2996,25.3393,48009.0
2019-08-23 14:30:00,25.51,25.55,25.45,25.46,76085.0,25.3393,25.379,25.2797,25.2897,76085.0
2019-08-23 14:40:00,25.47,25.49,25.38,25.43,94432.0,25.2996,25.3195,25.2102,25.2599,94432.0
2019-08-23 14:50:00,25.43,25.54,25.42,25.54,70705.0,25.2599,25.3691,25.2499,25.3691,70705.0
2019-08-23 15:00:00,25.53,25.67,25.52,25.65,136936.0,25.3592,25.4982,25.3493,25.4784,136936.0
2019-08-23 15:10:00,25.64,25.66,25.56,25.61,128665.0,25.4684,25.4883,25.389,25.4386,128665.0
2019-08-23 15:20:00,25.61,25.62,25.56,25.59,127392.0,25.4386,25.4486,25.389,25.4188,127392.0
2019-08-23 15:30:00,25.58,25.61,25.48,25.49,114481.0,25.4088,25.4386,25.3095,25.3195,114481.0
2019-08-23 15:40:00,25.5,25.52,25.4,25.42,261166.0,25.3294,25.3493,25.2301,25.2499,261166.0
2019-08-23 15:50:00,25.41,25.45,25.35,25.43,746581.0,25.24,25.2797,25.1804,25.2599,746581.0
2019-08-26 09:30:00,25.9,25.91,25.36,25.43,444603.0,25.7267,25.7366,25.1903,25.2599,444603.0
2019-08-26 09:40:00,25.43,25.43,25.26,25.29,263015.0,25.2599,25.2599,25.091,25.1208,263015.0
2019-08-26 09:50:00,25.29,25.4,25.29,25.38,158257.0,25.1208,25.2301,25.1208,25.2102,158257.0
2019-08-26 10:00:00,25.39,25.51,25.25,25.25,244193.0,25.2201,25.3393,25.0811,25.0811,244193.0
2019-08-26 10:10:00,25.25,25.28,25.17,25.24,230755.0,25.0811,25.1109,25.0016,25.0711,230755.0
2019-08-26 10:20:00,25.24,25.37,25.22,25.32,103257.0,25.0711,25.2003,25.0513,25.1506,103257.0
2019-08-26 10:30:00,25.33,25.43,25.31,25.41,81790.0,25.1605,25.2599,25.1407,25.24,81790.0
2019-08-26 10:40:00,25.4,25.42,25.31,25.39,100942.0,25.2301,25.2499,25.1407,25.2201,100942.0
2019-08-26 10:50:00,25.4,25.46,25.28,25.3,89845.0,25.2301,25.2897,25.1109,25.1307,89845.0
2019-08-26 11:00:00,25.3,25.4,25.29,25.37,82913.0,25.1307,25.2301,25.1208,25.2003,82913.0
2019-08-26 11:10:00,25.36,25.48,25.34,25.44,139376.0,25.1903,25.3095,25.1705,25.2698,139376.0
2019-08-26 11:20:00,25.44,25.46,25.37,25.4,67102.0,25.2698,25.2897,25.2003,25.2301,67102.0
2019-08-26 11:30:00,25.41,25.48,25.4,25.42,77198.0,25.24,25.3095,25.2301,25.2499,77198.0
2019-08-26 11:40:00,25.42,25.44,25.34,25.36,61848.0,25.2499,25.2698,25.1705,25.1903,61848.0
2019-08-26 11:50:00,25.35,25.38,25.32,25.37,58898.0,25.1804,25.2102,25.1506,25.2003,58898.0
2019-08-26 12:00:00,25.37,25.37,25.3,25.34,82717.0,25.2003,25.2003,25.1307,25.1705,82717.0
2019-08-26 12:10:00,25.34,25.35,25.25,25.25,73318.0,25.1705,25.1804,25.0811,25.0811,73318.0
2019-08-26 12:20:00,25.26,25.42,25.23,25.42,97088.0,25.091,25.2499,25.0612,25.2499,97088.0
2019-08-26 12:30:00,25.42,25.43,25.37,25.37,53089.0,25.2499,25.2599,25.2003,25.2003,53089.0
2019-08-26 12:40:00,25.38,25.39,25.33,25.35,41981.0,25.2102,25.2201,25.1605,25.1804,41981.0
2019-08-26 12:50:00,25.36,25.36,25.31,25.35,61183.0,25.1903,25.1903,25.1407,25.1804,61183.0
2019-08-26 13:00:00,25.36,25.41,25.35,25.39,73533.0,25.1903,25.24,25.1804,25.2201,73533.0
2019-08-26 13:10:00,25.39,25.39,25.24,25.27,137884.0,25.2201,25.2201,25.0711,25.1009,137884.0
2019-08-26 13:20:00,25.27,25.42,25.23,25.37,454575.0,25.1009,25.2499,25.0612,25.2003,454575.0
2019-08-26 13:30:00,25.37,25.37,25.3,25.33,91857.0,25.2003,25.2003,25.1307,25.1605,91857.0
2019-08-26 13:40:00,25.32,25.32,25.28,25.28,41668.0,25.1506,25.1506,25.1109,25.1109,41668.0
2019-08-26 13:50:00,25.28,25.3,25.26,25.29,31030.0,25.1109,25.1307,25.091,25.1208,31030.0
2019-08-26 14:00:00,25.28,25.29,25.21,25.23,71653.0,25.1109,25.1208,25.0413,25.0612,71653.0
2019-08-26 14:10:00,25.23,25.27,25.22,25.24,44661.0,25.0612,25.1009,25.0513,25.0711,44661.0
2019-08-26 14:20:00,25.24,25.28,25.17,25.19,118165.0,25.0711,25.1109,25.0016,25.0215,118165.0
2019-08-26 14:30:00,25.19,25.24,25.18,25.23,67877.0,25.0215,25.0711,25.0115,25.0612,67877.0
2019-08-26 14:40:00,25.23,25.25,25.19,25.2,66576.0,25.0612,25.0811,25.0215,25.0314,66576.0
2019-08-26 14:50:00,25.2,25.21,25.07,25.11,225260.0,25.0314,25.0413,24.9023,24.942,225260.0
2019-08-26 15:00:00,25.11,25.17,25.09,25.1,215590.0,24.942,25.0016,24.9221,24.9321,215590.0
2019-08-26 15:10:00,25.1,25.16,25.09,25.12,135894.0,24.9321,24.9917,24.9221,24.9519,135894.0
2019-08-26 15:20:00,25.12,25.12,25.03,25.09,189381.0,24.9519,24.9519,24.8625,24.9221,189381.0
2019-08-26 15:30:00,25.1,25.18,25.09,25.15,158198.0,24.9321,25.0115,24.9221,24.9817,158198.0
2019-08-26 15:40:00,25.15,25.16,25.12,25.13,162578.0,24.9817,24.9917,24.9519,24.9619,162578.0
2019-08-26 15:50:00,25.14,25.19,25.1,25.19,649999.0,24.9718,25.0215,24.9321,25.0215,649999.0
2019-08-27 09:30:00,25.27,25.34,25.1,25.29,279993.0,25.1009,25.1705,24.9321,25.1208,279993.0
2019-08-27 09:40:00,25.31,25.32,25.11,25.13,140632.0,25.1407,25.1506,24.942,24.9619,140632.0
2019-08-27 09:50:00,25.13,25.14,25.01,25.09,286858.0,24.9619,24.9718,24.8427,24.9221,286858.0
2019-08-27 10:00:00,25.07,25.16,25.01,25.05,198821.0,24.9023,24.9917,24.8427,24.8824,198821.0
2019-08-27 10:10:00,25.06,25.15,25.01,25.14,106625.0,24.8923,24.9817,24.8427,24.9718,106625.0
2019-08-27 10:20:00,25.14,25.2,24.95,25.01,344623.0,24.9718,25.0314,24.7831,24.8427,344623.0
2019-08-27 10:30:00,25.0,25.01,24.88,24.92,208113.0,24.8327,24.8427,24.7135,24.7533,208113.0
2019-08-27 10:40:00,24.93,24.95,24.8,24.8,170770.0,24.7632,24.7831,24.6341,24.6341,170770.0
2019-08-27 10:50:00,24.81,24.9,24.8,24.83,210238.0,24.644,24.7334,24.6341,24.6639,210238.0
2019-08-27 11:00:00,24.84,24.92,24.84,24.84,85547.0,24.6738,24.7533,24.6738,24.6738,85547.0
2019-08-27 11:10:00,24.84,24.87,24.67,24.67,277055.0,24.6738,24.7036,24.5049,24.5049,277055.0
2019-08-27 11:20:00,24.68,24.69,24.58,24.63,185782.0,24.5149,24.5248,24.4155,24.4652,185782.0
2019-08-27 11:30:00,24.61,24.73,24.59,24.67,173623.0,24.4453,24.5645,24.4255,24.5049,173623.0
2019-08-27 11:40:00,24.67,24.76,24.63,24.74,152492.0,24.5049,24.5943,24.4652,24.5745,152492.0
2019-08-27 11:50:00,24.73,24.74,24.63,24.66,138777.0,24.5645,24.5745,24.4652,24.495,138777.0
2019-08-27 12:00:00,24.65,24.68,24.57,24.6,62808.0,24.4851,24.5149,24.4056,24.4354,62808.0
2019-08-27 12:10:00,24.6,24.65,24.58,24.65,102701.0,24.4354,24.4851,24.4155,24.4851,102701.0
2019-08-27 12:20:00,24.65,24.68,24.57,24.58,184974.0,24.4851,24.5149,24.4056,24.4155,184974.0
2019-08-27 12:30:00,24.57,24.58,24.46,24.46,218724.0,24.4056,24.4155,24.2963,24.2963,218724.0
2019-08-27 12:40:00,24.46,24.53,24.42,24.51,147915.0,24.2963,24.3659,24.2566,24.346,147915.0
2019-08-27 12:50:00,24.51,24.52,24.34,24.35,195694.0,24.346,24.3559,24.1771,24.1871,195694.0
2019-08-27 13:00:00,24.34,24.48,24.32,24.43,130303.0,24.1771,24.3162,24.1573,24.2665,130303.0
2019-08-27 13:10:00,24.44,24.46,24.4,24.44,75294.0,24.2765,24.2963,24.2367,24.2765,75294.0
2019-08-27 13:20:00,24.44,24.49,24.41,24.46,60215.0,24.2765,24.3261,24.2467,24.2963,60215.0
2019-08-27 13:30:00,24.46,24.55,24.4,24.51,116869.0,24.2963,24.3857,24.2367,24.346,116869.0
2019-08-27 13:40:00,24.51,24.55,24.48,24.5,68089.0,24.346,24.3857,24.3162,24.3361,68089.0
2019-08-27 13:50:00,24.5,24.51,24.47,24.47,46768.0,24.3361,24.346,24.3063,24.3063,46768.0
2019-08-27 14:00:00,24.48,24.48,24.4,24.48,111133.0,24.3162,24.3162,24.2367,24.3162,111133.0
2019-08-27 14:10:00,24.48,24.48,24.41,24.42,88682.0,24.3162,24.3162,24.2467,24.2566,88682.0
2019-08-27 14:20:00,24.41,24.44,24.39,24.39,57523.0,24.2467,24.2765,24.2268,24.2268,57523.0
2019-08-27 14:30:00,24.39,24.39,24.32,24.36,103628.0,24.2268,24.2268,24.1573,24.197,103628.0
2019-08-27 14:40:00,24.36,24.39,24.32,24.39,82620.0,24.197,24.2268,24.1573,24.2268,82620.0
2019-08-27 14:50:00,24.39,24.52,24.38,24.52,153319.0,24.2268,24.3559,24.2169,24.3559,153319.0
2019-08-27 15:00:00,24.52,24.65,24.52,24.59,210447.0,24.3559,24.4851,24.3559,24.4255,210447.0
2019-08-27 15:10:00,24.59,24.61,24.54,24.59,122124.0,24.4255,24.4453,24.3758,24.4255,122124.0
2019-08-27 15:20:00,24.59,24.59,24.5,24.5,114600.0,24.4255,24.4255,24.3361,24.3361,114600.0
2019-08-27 15:30:00,24.5,24.52,24.47,24.47,144899.0,24.3361,24.3559,24.3063,24.3063,144899.0
2019-08-27 15:40:00,24.47,24.53,24.47,24.51,148263.0,24.3063,24.3659,24.3063,24.346,148263.0
2019-08-27 15:50:00,24.51,24.51,24.4,24.44,502309.0,24.346,24.346,24.2367,24.2765,502309.0
2019-08-28 09:30:00,24.4,24.53,24.23,24.43,290248.0,24.2367,24.3659,24.0679,24.2665,290248.0
2019-08-28 09:40:00,24.43,24.76,24.43,24.69,346590.0,24.2665,24.5943,24.2665,24.5248,346590.0
2019-08-28 09:50:00,24.69,24.78,24.63,24.71,240432.0,24.5248,24.6142,24.4652,24.5447,240432.0
2019-08-28 10:00:00,24.73,24.85,24.65,24.68,260058.0,24.5645,24.6837,24.4851,24.5149,260058.0
2019-08-28 10:10:00,24.68,24.71,24.53,24.53,137670.0,24.5149,24.5447,24.3659,24.3659,137670.0
2019-08-28 10:20:00,24.53,24.53,24.46,24.52,106132.0,24.3659,24.3659,24.2963,24.3559,106132.0
2019-08-28 10:30:00,24.52,24.67,24.52,24.65,151319.0,24.3559,24.5049,24.3559,24.4851,151319.0
2019-08-28 10:40:00,24.65,24.76,24.64,24.73,103322.0,24.4851,24.5943,24.4751,24.5645,103322.0
2019-08-28 10:50:00,24.73,24.85,24.71,24.84,202682.0,24.5645,24.6837,24.5447,24.6738,202682.0
2019-08-28 11:00:00,24.84,25.18,24.8,25.16,562002.0,24.6738,25.0115,24.6341,24.9917,562002.0
2019-08-28 11:10:00,25.15,25.3,25.08,25.29,361281.0,24.9817,25.1307,24.9122,25.1208,361281.0
2019-08-28 11:20:00,25.29,25.34,25.2,25.31,392066.0,25.1208,25.1705,25.0314,25.1407,392066.0
2019-08-28 11:30:00,25.3,25.38,25.22,25.27,325612.0,25.1307,25.2102,25.0513,25.1009,325612.0
2019-08-28 11:40:00,25.28,25.43,25.22,25.38,265703.0,25.1109,25.2599,25.0513,25.2102,265703.0
2019-08-28 11:50:00,25.38,25.44,25.25,25.29,188624.0,25.2102,25.2698,25.0811,25.1208,188624.0
2019-08-28 12:00:00,25.29,25.33,25.29,25.32,90112.0,25.1208,25.1605,25.1208,25.1506,90112.0
2019-08-28 12:10:00,25.31,25.45,25.23,25.44,197724.0,25.1407,25.2797,25.0612,25.2698,197724.0
2019-08-28 12:20:00,25.44,25.46,25.29,25.32,119934.0,25.2698,25.2897,25.1208,25.1506,119934.0
2019-08-28 12:30:00,25.32,25.39,25.31,25.36,113729.0,25.1506,25.2201,25.1407,25.1903,113729.0
2019-08-28 12:40:00,25.37,25.4,25.32,25.37,72993.0,25.2003,25.2301,25.1506,25.2003,72993.0
2019-08-28 12:50:00,25.38,25.45,25.36,25.43,83902.0,25.2102,25.2797,25.1903,25.2599,83902.0
2019-08-28 13:00:00,25.44,25.47,25.37,25.39,194078.0,25.2698,25.2996,25.2003,25.2201,194078.0
2019-08-28 13:10:00,25.39,25.43,25.26,25.42,150069.0,25.2201,25.2599,25.091,25.2499,150069.0
2019-08-28 13:20:00,25.4,25.42,25.35,25.36,142371.0,25.2301,25.2499,25.1804,25.1903,142371.0
2019-08-28 13:30:00,25.36,25.38,25.32,25.35,121563.0,25.1903,25.2102,25.1506,25.1804,121563.0
2019-08-28 13:40:00,25.36,25.38,25.33,25.35,84507.0,25.1903,25.2102,25.1605,25.1804,84507.0
2019-08-28 13:50:00,25.35,25.35,25.25,25.35,102078.0,25.1804,25.1804,25.0811,25.1804,102078.0
2019-08-28 14:00:00,25.34,25.39,25.33,25.36,94116.0,25.1705,25.2201,25.1605,25.1903,94116.0
2019-08-28 14:10:00,25.36,25.44,25.35,25.44,88607.0,25.1903,25.2698,25.1804,25.2698,88607.0
2019-08-28 14:20:00,25.44,25.49,25.42,25.46,208529.0,25.2698,25.3195,25.2499,25.2897,208529.0
2019-08-28 14:30:00,25.46,25.49,25.4,25.49,159615.0,25.2897,25.3195,25.2301,25.3195,159615.0
2019-08-28 14:40:00,25.49,25.51,25.38,25.45,129584.0,25.3195,25.3393,25.2102,25.2797,129584.0
2019-08-28 14:50:00,25.45,25.5,25.44,25.46,62691.0,25.2797,25.3294,25.2698,25.2897,62691.0
2019-08-28 15:00:00,25.46,25.46,25.4,25.42,75908.0,25.2897,25.2897,25.2301,25.2499,75908.0
2019-08-28 15:10:00,25.42,25.44,25.36,25.44,124102.0,25.2499,25.2698,25.1903,25.2698,124102.0
2019-08-28 15:20:00,25.44,25.45,25.38,25.39,192878.0,25.2698,25.2797,25.2102,25.2201,192878.0
2019-08-28 15:30:00,25.39,25.4,25.31,25.38,204524.0,25.2201,25.2301,25.1407,25.2102,204524.0
2019-08-28 15:40:00,25.38,25.39,25.33,25.35,198609.0,25.2102,25.2201,25.1605,25.1804,198609.0
2019-08-28 15:50:00,25.34,25.38,25.31,25.34,521844.0,25.1705,25.2102,25.1407,25.1705,521844.0
2019-08-29 09:30:00,25.79,26.26,25.7,26.07,572654.0,25.6174,26.0843,25.528,25.8956,572654.0
2019-08-29 09:40:00,26.07,26.14,25.98,26.05,171516.0,25.8956,25.9651,25.8062,25.8757,171516.0
2019-08-29 09:50:00,26.05,26.07,25.95,25.96,169182.0,25.8757,25.8956,25.7764,25.7863,169182.0
2019-08-29 10:00:00,25.96,26.21,25.93,26.21,242541.0,25.7863,26.0346,25.7565,26.0346,242541.0
2019-08-29 10:10:00,26.2,26.21,26.06,26.11,131565.0,26.0247,26.0346,25.8856,25.9353,131565.0
2019-08-29 10:20:00,26.09,26.16,26.07,26.13,97009.0,25.9154,25.985,25.8956,25.9552,97009.0
2019-08-29 10:30:00,26.13,26.17,26.0,26.12,179684.0,25.9552,25.9949,25.826,25.9452,179684.0
2019-08-29 10:40:00,26.11,26.25,26.11,26.2,182465.0,25.9353,26.0744,25.9353,26.0247,182465.0
2019-08-29 10:50:00,26.19,26.31,26.19,26.29,108070.0,26.0148,26.134,26.0148,26.1141,108070.0
2019-08-29 11:00:00,26.29,26.36,26.24,26.32,174541.0,26.1141,26.1836,26.0644,26.1439,174541.0
2019-08-29 11:10:00,26.34,26.53,26.34,26.53,331902.0,26.1638,26.3525,26.1638,26.3525,331902.0
2019-08-29 11:20:00,26.53,26.58,26.5,26.55,252185.0,26.3525,26.4022,26.3227,26.3724,252185.0
2019-08-29 11:30:00,26.54,26.58,26.47,26.57,125633.0,26.3624,26.4022,26.2929,26.3922,125633.0
2019-08-29 11:40:00,26.56,26.6,26.54,26.58,116073.0,26.3823,26.422,26.3624,26.4022,116073.0
2019-08-29 11:50:00,26.59,26.59,26.43,26.49,83983.0,26.4121,26.4121,26.2532,26.3128,83983.0
2019-08-29 12:00:00,26.5,26.5,26.41,26.43,95424.0,26.3227,26.3227,26.2333,26.2532,95424.0
2019-08-29 12:10:00,26.42,26.45,26.4,26.43,66630.0,26.2432,26.273,26.2234,26.2532,66630.0
2019-08-29 12:20:00,26.43,26.44,26.37,26.44,69193.0,26.2532,26.2631,26.1936,26.2631,69193.0
2019-08-29 12:30:00,26.45,26.5,26.43,26.49,94470.0,26.273,26.3227,26.2532,26.3128,94470.0
2019-08-29 12:40:00,26.5,26.5,26.39,26.41,82007.0,26.3227,26.3227,26.2134,26.2333,82007.0
2019-08-29 12:50:00,26.42,26.49,26.37,26.46,88833.0,26.2432,26.3128,26.1936,26.283,88833.0
2019-08-29 13:00:00,26.46,26.5,26.43,26.47,67218.0,26.283,26.3227,26.2532,26.2929,67218.0
2019-08-29 13:10:00,26.47,26.57,26.42,26.57,138412.0,26.2929,26.3922,26.2432,26.3922,138412.0
2019-08-29 13:20:00,26.57,26.58,26.45,26.46,143268.0,26.3922,26.4022,26.273,26.283,143268.0
2019-08-29 13:30:00,26.45,26.55,26.45,26.54,157823.0,26.273,26.3724,26.273,26.3624,157823.0
2019-08-29 13:40:00,26.54,26.58,26.53,26.58,75052.0,26.3624,26.4022,26.3525,26.4022,75052.0
2019-08-29 13:50:00,26.58,26.61,26.47,26.51,120244.0,26.4022,26.432,26.2929,26.3326,120244.0
2019-08-29 14:00:00,26.52,26.59,26.52,26.59,47158.0,26.3426,26.4121,26.3426,26.4121,47158.0
2019-08-29 14:10:00,26.59,26.6,26.47,26.48,123723.0,26.4121,26.422,26.2929,26.3028,123723.0
2019-08-29 14:20:00,26.48,26.52,26.46,26.5,61419.0,26.3028,26.3426,26.283,26.3227,61419.0
2019-08-29 14:30:00,26.5,26.52,26.48,26.48,66301.0,26.3227,26.3426,26.3028,26.3028,66301.0
2019-08-29 14:40:00,26.48,26.5,26.43,26.46,98166.0,26.3028,26.3227,26.2532,26.283,98166.0
2019-08-29 14:50:00,26.47,26.48,26.38,26.39,131600.0,26.2929,26.3028,26.2035,26.2134,131600.0
2019-08-29 15:00:00,26.39,26.39,26.26,26.28,233500.0,26.2134,26.2134,26.0843,26.1042,233500.0
2019-08-29 15:10:00,26.28,26.33,26.25,26.28,162851.0,26.1042,26.1538,26.0744,26.1042,162851.0
2019-08-29 15:20:00,26.28,26.33,26.25,26.32,119888.0,26.1042,26.1538,26.0744,26.1439,119888.0
2019-08-29 15:30:00,26.33,26.4,26.32,26.4,162278.0,26.1538,26.2234,26.1439,26.2234,162278.0
2019-08-29 15:40:00,26.4,26.42,26.33,26.39,249321.0,26.2234,26.2432,26.1538,26.2134,249321.0
2019-08-29 15:50:00,26.39,26.41,26.28,26.31,520858.0,26.2134,26.2333,26.1042,26.134,520858.0
2019-08-30 09:30:00,26.4,26.63,26.38,26.57,362756.0,26.2234,26.4518,26.2035,26.3922,362756.0
2019-08-30 09:40:00,26.58,26.83,26.55,26.68,245096.0,26.4022,26.6505,26.3724,26.5015,245096.0
2019-08-30 09:50:00,26.69,26.75,26.59,26.65,180426.0,26.5114,26.571,26.4121,26.4717,180426.0
2019-08-30 10:00:00,26.65,26.71,26.57,26.69,111925.0,26.4717,26.5313,26.3922,26.5114,111925.0
2019-08-30 10:10:00,26.7,26.72,26.55,26.59,161529.0,26.5214,26.5412,26.3724,26.4121,161529.0
2019-08-30 10:20:00,26.59,26.59,26.5,26.5,101400.0,26.4121,26.4121,26.3227,26.3227,101400.0
2019-08-30 10:30:00,26.51,26.53,26.46,26.51,115191.0,26.3326,26.3525,26.283,26.3326,115191.0
2019-08-30 10:40:00,26.52,26.62,26.49,26.6,89954.0,26.3426,26.4419,26.3128,26.422,89954.0
2019-08-30 10:50:00,26.61,26.61,26.5,26.52,59155.0,26.432,26.432,26.3227,26.3426,59155.0
2019-08-30 11:00:00,26.52,26.52,26.33,26.36,160873.0,26.3426,26.3426,26.1538,26.1836,160873.0
2019-08-30 11:10:00,26.35,26.37,26.16,26.25,186732.0,26.1737,26.1936,25.985,26.0744,186732.0
2019-08-30 11:20:00,26.25,26.38,26.2,26.36,158797.0,26.0744,26.2035,26.0247,26.1836,158797.0
2019-08-30 11:30:00,26.36,26.42,26.32,26.35,96915.0,26.1836,26.2432,26.1439,26.1737,96915.0
2019-08-30 11:40:00,26.34,26.45,26.31,26.45,81815.0,26.1638,26.273,26.134,26.273,81815.0
2019-08-30 11:50:00,26.45,26.51,26.44,26.5,84757.0,26.273,26.3326,26.2631,26.3227,84757.0
2019-08-30 12:00:00,26.5,26.54,26.47,26.48,103923.0,26.3227,26.3624,26.2929,26.3028,103923.0
2019-08-30 12:10:00,26.48,26.49,26.46,26.49,44016.0,26.3028,26.3128,26.283,26.3128,44016.0
2019-08-30 12:20:00,26.48,26.49,26.47,26.48,26404.0,26.3028,26.3128,26.2929,26.3028,26404.0
2019-08-30 12:30:00,26.48,26.51,26.43,26.51,50015.0,26.3028,26.3326,26.2532,26.3326,50015.0
2019-08-30 12:40:00,26.5,26.56,26.49,26.54,42185.0,26.3227,26.3823,26.3128,26.3624,42185.0
2019-08-30 12:50:00,26.54,26.56,26.49,26.54,47795.0,26.3624,26.3823,26.3128,26.3624,47795.0
2019-08-30 13:00:00,26.55,26.56,26.47,26.48,47492.0,26.3724,26.3823,26.2929,26.3028,47492.0
2019-08-30 13:10:00,26.48,26.5,26.47,26.48,32697.0,26.3028,26.3227,26.2929,26.3028,32697.0
2019-08-30 13:20:00,26.47,26.5,26.47,26.49,38707.0,26.2929,26.3227,26.2929,26.3128,38707.0
2019-08-30 13:30:00,26.49,26.53,26.48,26.5,51712.0,26.3128,26.3525,26.3028,26.3227,51712.0
2019-08-30 13:40:00,26.51,26.51,26.46,26.47,45509.0,26.3326,26.3326,26.283,26.2929,45509.0
2019-08-30 13:50:00,26.47,26.48,26.38,26.39,81778.0,26.2929,26.3028,26.2035,26.2134,81778.0
2019-08-30 14:00:00,26.4,26.48,26.39,26.48,50008.0,26.2234,26.3028,26.2134,26.3028,50008.0
2019-08-30 14:10:00,26.48,26.5,26.44,26.49,46844.0,26.3028,26.3227,26.2631,26.3128,46844.0
2019-08-30 14:20:00,26.49,26.5,26.45,26.48,59976.0,26.3128,26.3227,26.273,26.3028,59976.0
2019-08-30 14:30:00,26.48,26.48,26.42,26.43,48433.0,26.3028,26.3028,26.2432,26.2532,48433.0
2019-08-30 14:40:00,26.43,26.44,26.39,26.39,40139.0,26.2532,26.2631,26.2134,26.2134,40139.0
2019-08-30 14:50:00,26.39,26.42,26.31,26.31,59036.0,26.2134,26.2432,26.134,26.134,59036.0
2019-08-30 15:00:00,26.32,26.34,26.28,26.3,42802.0,26.1439,26.1638,26.1042,26.124,42802.0
2019-08-30 15:10:00,26.3,26.31,26.23,26.23,80995.0,26.124,26.134,26.0545,26.0545,80995.0
2019-08-30 15:20:00,26.24,26.33,26.21,26.32,170738.0,26.0644,26.1538,26.0346,26.1439,170738.0
2019-08-30 15:30:00,26.32,26.34,26.29,26.29,99812.0,26.1439,26.1638,26.1141,26.1141,99812.0
2019-08-30 15:40:00,26.3,26.34,26.29,26.3,130218.0,26.124,26.1638,26.1141,26.124,130218.0
2019-08-30 15:50:00,26.31,26.37,26.31,26.31,439387.0,26.134,26.1936,26.134,26.134,439387.0
2019-09-03 09:30:00,26.16,26.29,25.95,26.29,364907.0,25.985,26.1141,25.7764,26.1141,364907.0
2019-09-03 09:40:00,26.29,26.41,26.22,26.35,132253.0,26.1141,26.2333,26.0446,26.1737,132253.0
2019-09-03 09:50:00,26.36,26.49,26.34,26.45,168188.0,26.1836,26.3128,26.1638,26.273,168188.0
2019-09-03 10:00:00,26.45,26.45,26.03,26.18,231118.0,26.273,26.273,25.8558,26.0048,231118.0
2019-09-03 10:10:00,26.18,26.21,26.06,26.17,162233.0,26.0048,26.0346,25.8856,25.9949,162233.0
2019-09-03 10:20:00,26.17,26.29,26.14,26.29,143849.0,25.9949,26.1141,25.9651,26.1141,143849.0
2019-09-03 10:30:00,26.29,26.35,26.23,26.34,111568.0,26.1141,26.1737,26.0545,26.1638,111568.0
2019-09-03 10:40:00,26.34,26.5,26.32,26.46,277168.0,26.1638,26.3227,26.1439,26.283,277168.0
2019-09-03 10:50:00,26.45,26.57,26.45,26.56,226929.0,26.273,26.3922,26.273,26.3823,226929.0
2019-09-03 11:00:00,26.56,26.57,26.45,26.45,162443.0,26.3823,26.3922,26.273,26.273,162443.0
2019-09-03 11:10:00,26.46,26.46,26.27,26.34,128774.0,26.283,26.283,26.0942,26.1638,128774.0
2019-09-03 11:20:00,26.34,26.44,26.33,26.42,108101.0,26.1638,26.2631,26.1538,26.2432,108101.0
2019-09-03 11:30:00,26.42,26.47,26.29,26.33,82207.0,26.2432,26.2929,26.1141,26.1538,82207.0
2019-09-03 11:40:00,26.33,26.42,26.32,26.4,91957.0,26.1538,26.2432,26.1439,26.2234,91957.0
2019-09-03 11:50:00,26.41,26.42,26.28,26.29,75942.0,26.2333,26.2432,26.1042,26.1141,75942.0
2019-09-03 12:00:00,26.29,26.33,26.27,26.29,129127.0,26.1141,26.1538,26.0942,26.1141,129127.0
2019-09-03 12:10:00,26.29,26.39,26.28,26.38,80166.0,26.1141,26.2134,26.1042,26.2035,80166.0
2019-09-03 12:20:00,26.38,26.4,26.28,26.29,63822.0,26.2035,26.2234,26.1042,26.1141,63822.0
2019-09-03 12:30:00,26.29,26.32,26.19,26.3,159474.0,26.1141,26.1439,26.0148,26.124,159474.0
2019-09-03 12:40:00,26.3,26.34,26.28,26.31,135842.0,26.124,26.1638,26.1042,26.134,135842.0
2019-09-03 12:50:00,26.31,26.31,26.18,26.19,93296.0,26.134,26.134,26.0048,26.0148,93296.0
2019-09-03 13:00:00,26.19,26.24,26.17,26.23,110934.0,26.0148,26.0644,25.9949,26.0545,110934.0
2019-09-03 13:10:00,26.23,26.24,26.19,26.22,44545.0,26.0545,26.0644,26.0148,26.0446,44545.0
2019-09-03 13:20:00,26.21,26.32,26.2,26.32,92034.0,26.0346,26.1439,26.0247,26.1439,92034.0
2019-09-03 13:30:00,26.31,26.31,26.21,26.21,57603.0,26.134,26.134,26.0346,26.0346,57603.0
2019-09-03 13:40:00,26.21,26.24,26.14,26.23,63996.0,26.0346,26.0644,25.9651,26.0545,63996.0
2019-09-03 13:50:00,26.23,26.25,26.2,26.21,43156.0,26.0545,26.0744,26.0247,26.0346,43156.0
2019-09-03 14:00:00,26.21,26.28,26.21,26.26,67877.0,26.0346,26.1042,26.0346,26.0843,67877.0
2019-09-03 14:10:00,26.26,26.36,26.25,26.31,67448.0,26.0843,26.1836,26.0744,26.134,67448.0
2019-09-03 14:20:00,26.31,26.33,26.28,26.32,80590.0,26.134,26.1538,26.1042,26.1439,80590.0
2019-09-03 14:30:00,26.31,26.44,26.31,26.42,88660.0,26.134,26.2631,26.134,26.2432,88660.0
2019-09-03 14:40:00,26.42,26.42,26.37,26.39,62756.0,26.2432,26.2432,26.1936,26.2134,62756.0
2019-09-03 14:50:00,26.39,26.44,26.37,26.41,92995.0,26.2134,26.2631,26.1936,26.2333,92995.0
2019-09-03 15:00:00,26.42,26.43,26.37,26.42,72899.0,26.2432,26.2532,26.1936,26.2432,72899.0
2019-09-03 15:10:00,26.42,26.5,26.39,26.49,97741.0,26.2432,26.3227,26.2134,26.3128,97741.0
2019-09-03 15:20:00,26.49,26.51,26.42,26.43,118235.0,26.3128,26.3326,26.2432,26.2532,118235.0
2019-09-03 15:30:00,26.43,26.55,26.42,26.53,170512.0,26.2532,26.3724,26.2432,26.3525,170512.0
2019-09-03 15:40:00,26.54,26.62,26.51,26.61,267041.0,26.3624,26.4419,26.3326,26.432,267041.0
2019-09-03 15:50:00,26.61,26.66,26.5,26.51,623441.0,26.432,26.4816,26.3227,26.3326,623441.0
2019-09-04 09:30:00,26.8,26.94,26.54,26.9,293290.0,26.6207,26.7597,26.3624,26.72,293290.0
2019-09-04 09:40:00,26.9,27.22,26.89,26.92,404460.0,26.72,27.0379,26.7101,26.7399,404460.0
2019-09-04 09:50:00,26.92,26.95,26.7,26.75,237003.0,26.7399,26.7697,26.5214,26.571,237003.0
2019-09-04 10:00:00,26.75,26.82,26.69,26.78,180049.0,26.571,26.6406,26.5114,26.6008,180049.0
2019-09-04 10:10:00,26.79,26.81,26.52,26.56,186722.0,26.6108,26.6306,26.3426,26.3823,186722.0
2019-09-04 10:20:00,26.57,26.67,26.55,26.64,78393.0,26.3922,26.4916,26.3724,26.4618,78393.0
2019-09-04 10:30:00,26.63,26.75,26.63,26.69,93225.0,26.4518,26.571,26.4518,26.5114,93225.0
2019-09-04 10:40:00,26.68,26.7,26.61,26.64,56810.0,26.5015,26.5214,26.432,26.4618,56810.0
2019-09-04 10:50:00,26.64,26.67,26.56,26.61,87116.0,26.4618,26.4916,26.3823,26.432,87116.0
2019-09-04 11:00:00,26.6,26.69,26.6,26.66,72973.0,26.422,26.5114,26.422,26.4816,72973.0
2019-09-04 11:10:00,26.66,26.75,26.63,26.74,78727.0,26.4816,26.571,26.4518,26.5611,78727.0
2019-09-04 11:20:00,26.74,26.77,26.6,26.64,81770.0,26.5611,26.5909,26.422,26.4618,81770.0
2019-09-04 11:30:00,26.65,26.74,26.59,26.63,103973.0,26.4717,26.5611,26.4121,26.4518,103973.0
2019-09-04 11:40:00,26.63,26.63,26.54,26.61,123104.0,26.4518,26.4518,26.3624,26.432,123104.0
2019-09-04 11:50:00,26.61,26.63,26.57,26.63,47099.0,26.432,26.4518,26.3922,26.4518,47099.0
2019-09-04 12:00:00,26.63,26.71,26.61,26.68,149969.0,26.4518,26.5313,26.432,26.5015,149969.0
2019-09-04 12:10:00,26.68,26.73,26.63,26.69,40253.0,26.5015,26.5512,26.4518,26.5114,40253.0
2019-09-04 12:20:00,26.69,26.72,26.67,26.71,27380.0,26.5114,26.5412,26.4916,26.5313,27380.0
2019-09-04 12:30:00,26.71,26.8,26.71,26.77,50860.0,26.5313,26.6207,26.5313,26.5909,50860.0
2019-09-04 12:40:00,26.77,26.84,26.74,26.82,75693.0,26.5909,26.6604,26.5611,26.6406,75693.0
2019-09-04 12:50:00,26.82,26.87,26.81,26.82,44563.0,26.6406,26.6902,26.6306,26.6406,44563.0
2019-09-04 13:00:00,26.83,27.12,26.72,27.02,473064.0,26.6505,26.9385,26.5412,26.8392,473064.0
2019-09-04 13:10:00,27.02,27.02,26.89,26.93,82451.0,26.8392,26.8392,26.7101,26.7498,82451.0
2019-09-04 13:20:00,26.93,26.96,26.88,26.94,43419.0,26.7498,26.7796,26.7002,26.7597,43419.0
2019-09-04 13:30:00,26.95,26.95,26.87,26.89,64859.0,26.7697,26.7697,26.6902,26.7101,64859.0
2019-09-04 13:40:00,26.88,26.89,26.85,26.87,50880.0,26.7002,26.7101,26.6704,26.6902,50880.0
2019-09-04 13:50:00,26.87,26.91,26.84,26.88,44343.0,26.6902,26.73,26.6604,26.7002,44343.0
2019-09-04 14:00:00,26.88,26.95,26.88,26.94,50404.0,26.7002,26.7697,26.7002,26.7597,50404.0
2019-09-04 14:10:00,26.94,26.96,26.9,26.94,53927.0,26.7597,26.7796,26.72,26.7597,53927.0
2019-09-04 14:20:00,26.94,26.95,26.89,26.92,54648.0,26.7597,26.7697,26.7101,26.7399,54648.0
2019-09-04 14:30:00,26.92,26.95,26.9,26.92,71464.0,26.7399,26.7697,26.72,26.7399,71464.0
2019-09-04 14:40:00,26.92,26.96,26.9,26.96,45258.0,26.7399,26.7796,26.72,26.7796,45258.0
2019-09-04 14:50:00,26.96,26.97,26.93,26.95,77074.0,26.7796,26.7895,26.7498,26.7697,77074.0
2019-09-04 15:00:00,26.95,26.99,26.93,26.98,51706.0,26.7697,26.8094,26.7498,26.7995,51706.0
2019-09-04 15:10:00,26.98,26.99,26.93,26.96,65408.0,26.7995,26.8094,26.7498,26.7796,65408.0
2019-09-04 15:20:00,26.96,26.97,26.91,26.96,94745.0,26.7796,26.7895,26.73,26.7796,94745.0
2019-09-04 15:30:00,26.96,27.03,26.95,27.03,117748.0,26.7796,26.8491,26.7697,26.8491,117748.0
2019-09-04 15:40:00,27.03,27.05,26.99,27.02,141176.0,26.8491,26.869,26.8094,26.8392,141176.0
2019-09-04 15:50:00,27.03,27.05,26.98,27.0,571911.0,26.8491,26.869,26.7995,26.8193,571911.0
2019-09-05 09:30:00,27.4,27.98,27.4,27.76,457127.0,27.2167,27.7928,27.2167,27.5743,457127.0
2019-09-05 09:40:00,27.76,27.9,27.72,27.87,226224.0,27.5743,27.7133,27.5345,27.6835,226224.0
2019-09-05 09:50:00,27.87,27.92,27.72,27.73,221307.0,27.6835,27.7332,27.5345,27.5445,221307.0
2019-09-05 10:00:00,27.74,27.81,27.67,27.71,164162.0,27.5544,27.6239,27.4849,27.5246,164162.0
2019-09-05 10:10:00,27.71,28.03,27.67,28.03,317413.0,27.5246,27.8425,27.4849,27.8425,317413.0
2019-09-05 10:20:00,28.02,28.11,28.0,28.02,351443.0,27.8325,27.9219,27.8127,27.8325,351443.0
2019-09-05 10:30:00,28.03,28.03,27.86,27.92,218324.0,27.8425,27.8425,27.6736,27.7332,218324.0
2019-09-05 10:40:00,27.91,27.93,27.85,27.86,102486.0,27.7233,27.7431,27.6637,27.6736,102486.0
2019-09-05 10:50:00,27.87,27.9,27.75,27.79,126964.0,27.6835,27.7133,27.5643,27.6041,126964.0
2019-09-05 11:00:00,27.8,27.89,27.76,27.85,124453.0,27.614,27.7034,27.5743,27.6637,124453.0
2019-09-05 11:10:00,27.85,27.87,27.75,27.85,168287.0,27.6637,27.6835,27.5643,27.6637,168287.0
2019-09-05 11:20:00,27.86,27.91,27.82,27.88,101642.0,27.6736,27.7233,27.6339,27.6935,101642.0
2019-09-05 11:30:00,27.89,27.89,27.82,27.85,68325.0,27.7034,27.7034,27.6339,27.6637,68325.0
2019-09-05 11:40:00,27.85,27.88,27.81,27.82,56576.0,27.6637,27.6935,27.6239,27.6339,56576.0
2019-09-05 11:50:00,27.82,27.91,27.79,27.9,98025.0,27.6339,27.7233,27.6041,27.7133,98025.0
2019-09-05 12:00:00,27.9,27.95,27.89,27.93,102253.0,27.7133,27.763,27.7034,27.7431,102253.0
2019-09-05 12:10:00,27.94,28.01,27.93,27.95,101573.0,27.7531,27.8226,27.7431,27.763,101573.0
2019-09-05 12:20:00,27.95,27.98,27.89,27.98,103745.0,27.763,27.7928,27.7034,27.7928,103745.0
2019-09-05 12:30:00,27.97,27.99,27.9,27.92,72898.0,27.7829,27.8027,27.7133,27.7332,72898.0
2019-09-05 12:40:00,27.91,27.96,27.9,27.92,40420.0,27.7233,27.7729,27.7133,27.7332,40420.0
2019-09-05 12:50:00,27.93,27.98,27.88,27.96,69489.0,27.7431,27.7928,27.6935,27.7729,69489.0
2019-09-05 13:00:00,27.97,27.98,27.83,27.89,146279.0,27.7829,27.7928,27.6438,27.7034,146279.0
2019-09-05 13:10:00,27.89,27.93,27.84,27.86,54901.0,27.7034,27.7431,27.6537,27.6736,54901.0
2019-09-05 13:20:00,27.86,27.89,27.84,27.87,42383.0,27.6736,27.7034,27.6537,27.6835,42383.0
2019-09-05 13:30:00,27.86,27.9,27.85,27.88,41840.0,27.6736,27.7133,27.6637,27.6935,41840.0
2019-09-05 13:40:00,27.88,27.89,27.85,27.87,37845.0,27.6935,27.7034,27.6637,27.6835,37845.0
2019-09-05 13:50:00,27.87,27.9,27.85,27.88,51918.0,27.6835,27.7133,27.6637,27.6935,51918.0
2019-09-05 14:00:00,27.88,27.91,27.82,27.84,48957.0,27.6935,27.7233,27.6339,27.6537,48957.0
2019-09-05 14:10:00,27.84,27.87,27.82,27.83,51270.0,27.6537,27.6835,27.6339,27.6438,51270.0
2019-09-05 14:20:00,27.82,27.83,27.76,27.82,55491.0,27.6339,27.6438,27.5743,27.6339,55491.0
2019-09-05 14:30:00,27.81,27.87,27.81,27.82,63456.0,27.6239,27.6835,27.6239,27.6339,63456.0
2019-09-05 14:40:00,27.82,27.89,27.81,27.86,45321.0,27.6339,27.7034,27.6239,27.6736,45321.0
2019-09-05 14:50:00,27.86,27.89,27.85,27.85,58312.0,27.6736,27.7034,27.6637,27.6637,58312.0
2019-09-05 15:00:00,27.86,27.91,27.81,27.82,73505.0,27.6736,27.7233,27.6239,27.6339,73505.0
2019-09-05 15:10:00,27.82,27.84,27.78,27.8,83208.0,27.6339,27.6537,27.5941,27.614,83208.0
2019-09-05 15:20:00,27.79,27.82,27.78,27.82,85321.0,27.6041,27.6339,27.5941,27.6339,85321.0
2019-09-05 15:30:00,27.82,27.87,27.81,27.84,89590.0,27.6339,27.6835,27.6239,27.6537,89590.0
2019-09-05 15:40:00,27.85,27.85,27.75,27.75,121496.0,27.6637,27.6637,27.5643,27.5643,121496.0
2019-09-05 15:50:00,27.75,27.8,27.68,27.7,620393.0,27.5643,27.614,27.4948,27.5147,620393.0
2019-09-06 09:30:00,28.18,28.23,27.89,27.95,464497.0,27.9915,28.0411,27.7034,27.763,464497.0
2019-09-06 09:40:00,27.96,28.16,27.73,28.14,353461.0,27.7729,27.9716,27.5445,27.9517,353461.0
2019-09-06 09:50:00,28.13,28.17,28.02,28.05,169691.0,27.9418,27.9815,27.8325,27.8623,169691.0
2019-09-06 10:00:00,28.06,28.09,27.85,27.91,173242.0,27.8723,27.9021,27.6637,27.7233,173242.0
2019-09-06 10:10:00,27.92,28.05,27.91,27.96,98492.0,27.7332,27.8623,27.7233,27.7729,98492.0
2019-09-06 10:20:00,27.97,28.04,27.89,27.94,122017.0,27.7829,27.8524,27.7034,27.7531,122017.0
2019-09-06 10:30:00,27.95,27.95,27.87,27.94,75678.0,27.763,27.763,27.6835,27.7531,75678.0
2019-09-06 10:40:00,27.95,28.02,27.93,28.0,94341.0,27.763,27.8325,27.7431,27.8127,94341.0
2019-09-06 10:50:00,28.01,28.02,27.9,27.93,126164.0,27.8226,27.8325,27.7133,27.7431,126164.0
2019-09-06 11:00:00,27.94,27.99,27.91,27.95,59238.0,27.7531,27.8027,27.7233,27.763,59238.0
2019-09-06 11:10:00,27.93,27.98,27.92,27.96,56190.0,27.7431,27.7928,27.7332,27.7729,56190.0
2019-09-06 11:20:00,27.96,27.97,27.86,27.89,74175.0,27.7729,27.7829,27.6736,27.7034,74175.0
2019-09-06 11:30:00,27.89,27.9,27.82,27.89,113577.0,27.7034,27.7133,27.6339,27.7034,113577.0
2019-09-06 11:40:00,27.89,27.92,27.87,27.91,113796.0,27.7034,27.7332,27.6835,27.7233,113796.0
2019-09-06 11:50:00,27.91,27.91,27.84,27.85,79723.0,27.7233,27.7233,27.6537,27.6637,79723.0
2019-09-06 12:00:00,27.86,27.89,27.83,27.87,62205.0,27.6736,27.7034,27.6438,27.6835,62205.0
2019-09-06 12:10:00,27.87,27.88,27.81,27.82,79318.0,27.6835,27.6935,27.6239,27.6339,79318.0
2019-09-06 12:20:00,27.83,27.87,27.82,27.86,106052.0,27.6438,27.6835,27.6339,27.6736,106052.0
2019-09-06 12:30:00,27.87,27.97,27.86,27.95,128320.0,27.6835,27.7829,27.6736,27.763,128320.0
2019-09-06 12:40:00,27.95,27.96,27.89,27.91,86915.0,27.763,27.7729,27.7034,27.7233,86915.0
2019-09-06 12:50:00,27.91,27.95,27.9,27.94,43749.0,27.7233,27.763,27.7133,27.7531,43749.0
2019-09-06 13:00:00,27.94,27.99,27.93,27.96,109530.0,27.7531,27.8027,27.7431,27.7729,109530.0
2019-09-06 13:10:00,27.96,28.0,27.94,27.98,57256.0,27.7729,27.8127,27.7531,27.7928,57256.0
2019-09-06 13:20:00,27.97,27.97,27.91,27.94,61997.0,27.7829,27.7829,27.7233,27.7531,61997.0
2019-09-06 13:30:00,27.94,27.95,27.89,27.92,42704.0,27.7531,27.763,27.7034,27.7332,42704.0
2019-09-06 13:40:00,27.91,27.92,27.85,27.86,52657.0,27.7233,27.7332,27.6637,27.6736,52657.0
2019-09-06 13:50:00,27.86,27.88,27.83,27.86,55599.0,27.6736,27.6935,27.6438,27.6736,55599.0
2019-09-06 14:00:00,27.86,27.86,27.81,27.84,67422.0,27.6736,27.6736,27.6239,27.6537,67422.0
2019-09-06 14:10:00,27.84,27.87,27.83,27.87,54642.0,27.6537,27.6835,27.6438,27.6835,54642.0
2019-09-06 14:20:00,27.87,27.89,27.84,27.86,48300.0,27.6835,27.7034,27.6537,27.6736,48300.0
2019-09-06 14:30:00,27.85,27.86,27.78,27.78,80341.0,27.6637,27.6736,27.5941,27.5941,80341.0
2019-09-06 14:40:00,27.79,27.81,27.74,27.8,124211.0,27.6041,27.6239,27.5544,27.614,124211.0
2019-09-06 14:50:00,27.79,27.8,27.73,27.76,72724.0,27.6041,27.614,27.5445,27.5743,72724.0
2019-09-06 15:00:00,27.76,27.8,27.76,27.8,80382.0,27.5743,27.614,27.5743,27.614,80382.0
2019-09-06 15:10:00,27.8,27.85,27.78,27.84,79238.0,27.614,27.6637,27.5941,27.6537,79238.0
2019-09-06 15:20:00,27.83,27.88,27.83,27.84,111487.0,27.6438,27.6935,27.6438,27.6537,111487.0
2019-09-06 15:30:00,27.84,27.86,27.8,27.81,106562.0,27.6537,27.6736,27.614,27.6239,106562.0
2019-09-06 15:40:00,27.81,27.83,27.79,27.81,129053.0,27.6239,27.6438,27.6041,27.6239,129053.0
2019-09-06 15:50:00,27.81,27.82,27.74,27.79,637077.0,27.6239,27.6339,27.5544,27.6041,637077.0
2019-09-09 09:30:00,27.81,28.0,27.71,27.92,354396.0,27.6239,27.8127,27.5246,27.7332,354396.0
2019-09-09 09:40:00,27.92,28.12,27.87,28.11,202500.0,27.7332,27.9319,27.6835,27.9219,202500.0
2019-09-09 09:50:00,28.12,28.3,28.06,28.26,247030.0,27.9319,28.1107,27.8723,28.0709,247030.0
2019-09-09 10:00:00,28.26,28.37,28.25,28.32,184610.0,28.0709,28.1802,28.061,28.1305,184610.0
2019-09-09 10:10:00,28.33,28.52,28.33,28.48,330620.0,28.1404,28.3292,28.1404,28.2894,330620.0
2019-09-09 10:20:00,28.48,28.54,28.43,28.54,161950.0,28.2894,28.349,28.2398,28.349,161950.0
2019-09-09 10:30:00,28.54,28.55,28.46,28.52,99646.0,28.349,28.359,28.2696,28.3292,99646.0
2019-09-09 10:40:00,28.52,28.64,28.5,28.6,126654.0,28.3292,28.4484,28.3093,28.4086,126654.0
2019-09-09 10:50:00,28.59,28.73,28.56,28.71,265976.0,28.3987,28.5378,28.3689,28.5179,265976.0
2019-09-09 11:00:00,28.71,28.74,28.63,28.72,205064.0,28.5179,28.5477,28.4384,28.5278,205064.0
2019-09-09 11:10:00,28.73,28.75,28.64,28.65,169862.0,28.5378,28.5576,28.4484,28.4583,169862.0
2019-09-09 11:20:00,28.65,28.69,28.59,28.68,111031.0,28.4583,28.498,28.3987,28.4881,111031.0
2019-09-09 11:30:00,28.67,28.68,28.6,28.62,112028.0,28.4782,28.4881,28.4086,28.4285,112028.0
2019-09-09 11:40:00,28.61,28.7,28.59,28.69,63938.0,28.4186,28.508,28.3987,28.498,63938.0
2019-09-09 11:50:00,28.69,28.74,28.65,28.67,122824.0,28.498,28.5477,28.4583,28.4782,122824.0
2019-09-09 12:00:00,28.67,28.67,28.61,28.65,131275.0,28.4782,28.4782,28.4186,28.4583,131275.0
2019-09-09 12:10:00,28.65,28.7,28.58,28.58,162289.0,28.4583,28.508,28.3888,28.3888,162289.0
2019-09-09 12:20:00,28.59,28.62,28.52,28.54,152714.0,28.3987,28.4285,28.3292,28.349,152714.0
2019-09-09 12:30:00,28.53,28.55,28.36,28.39,210823.0,28.3391,28.359,28.1702,28.2,210823.0
2019-09-09 12:40:00,28.4,28.48,28.39,28.46,101870.0,28.21,28.2894,28.2,28.2696,101870.0
2019-09-09 12:50:00,28.46,28.49,28.43,28.48,87917.0,28.2696,28.2994,28.2398,28.2894,87917.0
2019-09-09 13:00:00,28.48,28.54,28.46,28.5,105452.0,28.2894,28.349,28.2696,28.3093,105452.0
2019-09-09 13:10:00,28.49,28.53,28.48,28.51,57774.0,28.2994,28.3391,28.2894,28.3192,57774.0
2019-09-09 13:20:00,28.51,28.52,28.46,28.5,93914.0,28.3192,28.3292,28.2696,28.3093,93914.0
2019-09-09 13:30:00,28.49,28.51,28.43,28.46,87032.0,28.2994,28.3192,28.2398,28.2696,87032.0
2019-09-09 13:40:00,28.46,28.47,28.38,28.42,82524.0,28.2696,28.2795,28.1901,28.2298,82524.0
2019-09-09 13:50:00,28.42,28.47,28.42,28.47,52823.0,28.2298,28.2795,28.2298,28.2795,52823.0
2019-09-09 14:00:00,28.46,28.5,28.44,28.45,66568.0,28.2696,28.3093,28.2497,28.2596,66568.0
2019-09-09 14:10:00,28.45,28.54,28.41,28.52,109573.0,28.2596,28.349,28.2199,28.3292,109573.0
2019-09-09 14:20:00,28.52,28.56,28.49,28.53,120733.0,28.3292,28.3689,28.2994,28.3391,120733.0
2019-09-09 14:30:00,28.52,28.52,28.45,28.46,120511.0,28.3292,28.3292,28.2596,28.2696,120511.0
2019-09-09 14:40:00,28.46,28.47,28.4,28.41,140453.0,28.2696,28.2795,28.21,28.2199,140453.0
2019-09-09 14:50:00,28.41,28.45,28.36,28.39,271045.0,28.2199,28.2596,28.1702,28.2,271045.0
2019-09-09 15:00:00,28.39,28.42,28.34,28.36,283443.0,28.2,28.2298,28.1504,28.1702,283443.0
2019-09-09 15:10:00,28.36,28.43,28.31,28.41,265357.0,28.1702,28.2398,28.1206,28.2199,265357.0
2019-09-09 15:20:00,28.41,28.48,28.4,28.45,190460.0,28.2199,28.2894,28.21,28.2596,190460.0
2019-09-09 15:30:00,28.46,28.5,28.42,28.46,137984.0,28.2696,28.3093,28.2298,28.2696,137984.0
2019-09-09 15:40:00,28.46,28.47,28.41,28.44,146292.0,28.2696,28.2795,28.2199,28.2497,146292.0
2019-09-09 15:50:00,28.44,28.47,28.4,28.44,473734.0,28.2497,28.2795,28.21,28.2497,473734.0
2019-09-10 09:30:00,28.31,28.65,28.28,28.3,330570.0,28.1206,28.4583,28.0908,28.1107,330570.0
2019-09-10 09:40:00,28.3,28.52,28.2,28.37,249619.0,28.1107,28.3292,28.0113,28.1802,249619.0
2019-09-10 09:50:00,28.36,28.6,28.36,28.56,145621.0,28.1702,28.4086,28.1702,28.3689,145621.0
2019-09-10 10:00:00,28.55,28.65,28.52,28.52,176948.0,28.359,28.4583,28.3292,28.3292,176948.0
2019-09-10 10:10:00,28.52,28.55,28.41,28.46,155344.0,28.3292,28.359,28.2199,28.2696,155344.0
2019-09-10 10:20:00,28.46,28.65,28.42,28.65,118370.0,28.2696,28.4583,28.2298,28.4583,118370.0
2019-09-10 10:30:00,28.65,28.68,28.47,28.49,88747.0,28.4583,28.4881,28.2795,28.2994,88747.0
2019-09-10 10:40:00,28.48,28.58,28.48,28.54,45353.0,28.2894,28.3888,28.2894,28.349,45353.0
2019-09-10 10:50:00,28.53,28.56,28.4,28.52,215919.0,28.3391,28.3689,28.21,28.3292,215919.0
2019-09-10 11:00:00,28.51,28.54,28.47,28.53,81044.0,28.3192,28.349,28.2795,28.3391,81044.0
2019-09-10 11:10:00,28.53,28.62,28.52,28.62,79520.0,28.3391,28.4285,28.3292,28.4285,79520.0
2019-09-10 11:20:00,28.63,28.66,28.59,28.6,51377.0,28.4384,28.4682,28.3987,28.4086,51377.0
2019-09-10 11:30:00,28.61,28.74,28.6,28.73,91475.0,28.4186,28.5477,28.4086,28.5378,91475.0
2019-09-10 11:40:00,28.73,28.8,28.68,28.74,159970.0,28.5378,28.6073,28.4881,28.5477,159970.0
2019-09-10 11:50:00,28.74,28.81,28.71,28.77,110263.0,28.5477,28.6172,28.5179,28.5775,110263.0
2019-09-10 12:00:00,28.77,28.79,28.6,28.7,102612.0,28.5775,28.5974,28.4086,28.508,102612.0
2019-09-10 12:10:00,28.7,28.77,28.68,28.76,75551.0,28.508,28.5775,28.4881,28.5676,75551.0
2019-09-10 12:20:00,28.76,28.82,28.75,28.8,88708.0,28.5676,28.6272,28.5576,28.6073,88708.0
2019-09-10 12:30:00,28.81,28.85,28.78,28.85,146011.0,28.6172,28.657,28.5874,28.657,146011.0
2019-09-10 12:40:00,28.85,28.89,28.8,28.88,121845.0,28.657,28.6967,28.6073,28.6868,121845.0
2019-09-10 12:50:00,28.88,28.89,28.85,28.87,63535.0,28.6868,28.6967,28.657,28.6768,63535.0
2019-09-10 13:00:00,28.87,28.87,28.79,28.86,158545.0,28.6768,28.6768,28.5974,28.6669,158545.0
2019-09-10 13:10:00,28.86,28.92,28.85,28.89,123407.0,28.6669,28.7265,28.657,28.6967,123407.0
2019-09-10 13:20:00,28.88,29.06,28.88,29.04,196839.0,28.6868,28.8656,28.6868,28.8457,196839.0
2019-09-10 13:30:00,29.04,29.14,29.03,29.04,167244.0,28.8457,28.945,28.8358,28.8457,167244.0
2019-09-10 13:40:00,29.04,29.07,29.01,29.04,73239.0,28.8457,28.8755,28.8159,28.8457,73239.0
2019-09-10 13:50:00,29.05,29.06,28.98,29.0,90890.0,28.8556,28.8656,28.7861,28.806,90890.0
2019-09-10 14:00:00,28.99,29.1,28.97,29.07,66696.0,28.796,28.9053,28.7762,28.8755,66696.0
2019-09-10 14:10:00,29.06,29.11,29.05,29.07,61401.0,28.8656,28.9152,28.8556,28.8755,61401.0
2019-09-10 14:20:00,29.07,29.12,29.04,29.07,52443.0,28.8755,28.9252,28.8457,28.8755,52443.0
2019-09-10 14:30:00,29.07,29.11,29.04,29.1,101770.0,28.8755,28.9152,28.8457,28.9053,101770.0
2019-09-10 14:40:00,29.1,29.12,29.04,29.06,71986.0,28.9053,28.9252,28.8457,28.8656,71986.0
2019-09-10 14:50:00,29.05,29.12,29.05,29.08,92459.0,28.8556,28.9252,28.8556,28.8854,92459.0
2019-09-10 15:00:00,29.08,29.18,29.07,29.14,95636.0,28.8854,28.9848,28.8755,28.945,95636.0
2019-09-10 15:10:00,29.14,29.15,29.08,29.1,114247.0,28.945,28.955,28.8854,28.9053,114247.0
2019-09-10 15:20:00,29.1,29.15,29.07,29.15,122353.0,28.9053,28.955,28.8755,28.955,122353.0
2019-09-10 15:30:00,29.15,29.17,29.06,29.08,192017.0,28.955,28.9748,28.8656,28.8854,192017.0
2019-09-10 15:40:00,29.08,29.1,29.03,29.04,149455.0,28.8854,28.9053,28.8358,28.8457,149455.0
2019-09-10 15:50:00,29.03,29.12,28.99,29.12,410650.0,28.8358,28.9252,28.796,28.9252,410650.0
2019-09-11 09:30:00,29.16,29.42,28.72,29.01,394829.0,28.9649,29.2232,28.5278,28.8159,394829.0
2019-09-11 09:40:00,29.0,29.17,28.84,29.14,162927.0,28.806,28.9748,28.647,28.945,162927.0
2019-09-11 09:50:00,29.16,29.34,29.1,29.16,140793.0,28.9649,29.1437,28.9053,28.9649,140793.0
2019-09-11 10:00:00,29.16,29.27,29.11,29.18,211672.0,28.9649,29.0742,28.9152,28.9848,211672.0
2019-09-11 10:10:00,29.18,29.35,29.16,29.25,117723.0,28.9848,29.1536,28.9649,29.0543,117723.0
2019-09-11 10:20:00,29.25,29.36,29.25,29.36,82030.0,29.0543,29.1636,29.0543,29.1636,82030.0
2019-09-11 10:30:00,29.35,29.43,29.31,29.36,119265.0,29.1536,29.2331,29.1139,29.1636,119265.0
2019-09-11 10:40:00,29.37,29.47,29.36,29.4,111574.0,29.1735,29.2728,29.1636,29.2033,111574.0
2019-09-11 10:50:00,29.4,29.58,29.39,29.52,328344.0,29.2033,29.3821,29.1934,29.3225,328344.0
2019-09-11 11:00:00,29.52,29.62,29.45,29.55,153518.0,29.3225,29.4218,29.253,29.3523,153518.0
2019-09-11 11:10:00,29.55,29.61,29.49,29.52,138954.0,29.3523,29.4119,29.2927,29.3225,138954.0
2019-09-11 11:20:00,29.53,29.54,29.39,29.45,144976.0,29.3324,29.3424,29.1934,29.253,144976.0
2019-09-11 11:30:00,29.45,29.54,29.38,29.41,127761.0,29.253,29.3424,29.1834,29.2132,127761.0
2019-09-11 11:40:00,29.41,29.46,29.36,29.42,94959.0,29.2132,29.2629,29.1636,29.2232,94959.0
2019-09-11 11:50:00,29.42,29.54,29.41,29.52,100962.0,29.2232,29.3424,29.2132,29.3225,100962.0
2019-09-11 12:00:00,29.54,29.64,29.54,29.58,210750.0,29.3424,29.4417,29.3424,29.3821,210750.0
2019-09-11 12:10:00,29.58,29.62,29.55,29.58,84669.0,29.3821,29.4218,29.3523,29.3821,84669.0
2019-09-11 12:20:00,29.58,29.61,29.53,29.61,129455.0,29.3821,29.4119,29.3324,29.4119,129455.0
2019-09-11 12:30:00,29.6,29.65,29.56,29.65,99028.0,29.402,29.4516,29.3622,29.4516,99028.0
2019-09-11 12:40:00,29.65,29.71,29.6,29.64,172762.0,29.4516,29.5112,29.402,29.4417,172762.0
2019-09-11 12:50:00,29.64,29.71,29.63,29.66,107635.0,29.4417,29.5112,29.4318,29.4616,107635.0
2019-09-11 13:00:00,29.66,29.7,29.62,29.65,59850.0,29.4616,29.5013,29.4218,29.4516,59850.0
2019-09-11 13:10:00,29.65,29.72,29.65,29.71,73995.0,29.4516,29.5211,29.4516,29.5112,73995.0
2019-09-11 13:20:00,29.71,29.78,29.69,29.77,163812.0,29.5112,29.5807,29.4913,29.5708,163812.0
2019-09-11 13:30:00,29.77,29.82,29.73,29.82,61404.0,29.5708,29.6205,29.5311,29.6205,61404.0
2019-09-11 13:40:00,29.81,29.87,29.72,29.75,106673.0,29.6105,29.6701,29.5211,29.5509,106673.0
2019-09-11 13:50:00,29.75,29.79,29.72,29.76,91822.0,29.5509,29.5907,29.5211,29.5609,91822.0
2019-09-11 14:00:00,29.75,29.77,29.72,29.72,67341.0,29.5509,29.5708,29.5211,29.5211,67341.0
2019-09-11 14:10:00,29.71,29.73,29.65,29.67,58798.0,29.5112,29.5311,29.4516,29.4715,58798.0
2019-09-11 14:20:00,29.68,29.81,29.67,29.75,93586.0,29.4814,29.6105,29.4715,29.5509,93586.0
2019-09-11 14:30:00,29.75,29.8,29.74,29.77,48855.0,29.5509,29.6006,29.541,29.5708,48855.0
2019-09-11 14:40:00,29.77,29.78,29.69,29.71,140862.0,29.5708,29.5807,29.4913,29.5112,140862.0
2019-09-11 14:50:00,29.71,29.76,29.67,29.76,98129.0,29.5112,29.5609,29.4715,29.5609,98129.0
2019-09-11 15:00:00,29.75,29.78,29.67,29.69,95509.0,29.5509,29.5807,29.4715,29.4913,95509.0
2019-09-11 15:10:00,29.7,29.75,29.7,29.74,70434.0,29.5013,29.5509,29.5013,29.541,70434.0
2019-09-11 15:20:00,29.74,29.74,29.7,29.71,77895.0,29.541,29.541,29.5013,29.5112,77895.0
2019-09-11 15:30:00,29.71,29.74,29.68,29.72,102615.0,29.5112,29.541,29.4814,29.5211,102615.0
2019-09-11 15:40:00,29.72,29.77,29.71,29.74,169117.0,29.5211,29.5708,29.5112,29.541,169117.0
2019-09-11 15:50:00,29.74,29.93,29.74,29.75,1123291.0,29.541,29.7297,29.541,29.5509,1123291.0
2019-09-12 09:30:00,29.67,29.98,29.64,29.96,240607.0,29.4715,29.7794,29.4417,29.7595,240607.0
2019-09-12 09:40:00,29.97,30.02,29.73,29.74,246914.0,29.7695,29.8191,29.5311,29.541,246914.0
2019-09-12 09:50:00,29.73,29.9,29.66,29.87,205517.0,29.5311,29.6999,29.4616,29.6701,205517.0
2019-09-12 10:00:00,29.87,30.01,29.81,29.97,196006.0,29.6701,29.8092,29.6105,29.7695,196006.0
2019-09-12 10:10:00,29.97,30.15,29.9,30.07,370796.0,29.7695,29.9483,29.6999,29.8688,370796.0
2019-09-12 10:20:00,30.08,30.14,30.03,30.07,149400.0,29.8787,29.9383,29.8291,29.8688,149400.0
2019-09-12 10:30:00,30.07,30.11,29.95,30.08,94055.0,29.8688,29.9085,29.7496,29.8787,94055.0
2019-09-12 10:40:00,30.09,30.11,29.93,30.0,126920.0,29.8887,29.9085,29.7297,29.7993,126920.0
2019-09-12 10:50:00,30.0,30.06,29.79,29.81,169968.0,29.7993,29.8589,29.5907,29.6105,169968.0
2019-09-12 11:00:00,29.8,29.88,29.75,29.88,86940.0,29.6006,29.6801,29.5509,29.6801,86940.0
2019-09-12 11:10:00,29.88,29.99,29.83,29.95,88962.0,29.6801,29.7893,29.6304,29.7496,88962.0
2019-09-12 11:20:00,29.95,30.05,29.92,30.0,95718.0,29.7496,29.8489,29.7198,29.7993,95718.0
2019-09-12 11:30:00,30.01,30.08,30.0,30.05,78989.0,29.8092,29.8787,29.7993,29.8489,78989.0
2019-09-12 11:40:00,30.06,30.18,30.06,30.18,83120.0,29.8589,29.9781,29.8589,29.9781,83120.0
2019-09-12 11:50:00,30.18,30.21,30.15,30.18,73230.0,29.9781,30.0079,29.9483,29.9781,73230.0
2019-09-12 12:00:00,30.18,30.2,30.1,30.11,71235.0,29.9781,29.9979,29.8986,29.9085,71235.0
2019-09-12 12:10:00,30.11,30.14,30.07,30.12,62749.0,29.9085,29.9383,29.8688,29.9185,62749.0
2019-09-12 12:20:00,30.12,30.15,30.02,30.03,81572.0,29.9185,29.9483,29.8191,29.8291,81572.0
2019-09-12 12:30:00,30.04,30.14,29.99,30.1,94404.0,29.839,29.9383,29.7893,29.8986,94404.0
2019-09-12 12:40:00,30.1,30.16,30.09,30.09,48258.0,29.8986,29.9582,29.8887,29.8887,48258.0
2019-09-12 12:50:00,30.1,30.12,30.08,30.11,54822.0,29.8986,29.9185,29.8787,29.9085,54822.0
2019-09-12 13:00:00,30.12,30.16,30.09,30.14,61708.0,29.9185,29.9582,29.8887,29.9383,61708.0
2019-09-12 13:10:00,30.14,30.16,30.09,30.14,51512.0,29.9383,29.9582,29.8887,29.9383,51512.0
2019-09-12 13:20:00,30.14,30.22,30.14,30.19,73446.0,29.9383,30.0178,29.9383,29.988,73446.0
2019-09-12 13:30:00,30.19,30.22,30.16,30.17,47419.0,29.988,30.0178,29.9582,29.9681,47419.0
2019-09-12 13:40:00,30.17,30.22,30.15,30.18,38898.0,29.9681,30.0178,29.9483,29.9781,38898.0
2019-09-12 13:50:00,30.19,30.21,30.15,30.16,38348.0,29.988,30.0079,29.9483,29.9582,38348.0
2019-09-12 14:00:00,30.17,30.18,30.1,30.13,57211.0,29.9681,29.9781,29.8986,29.9284,57211.0
2019-09-12 14:10:00,30.14,30.18,30.11,30.18,32347.0,29.9383,29.9781,29.9085,29.9781,32347.0
2019-09-12 14:20:00,30.18,30.2,30.14,30.15,48214.0,29.9781,29.9979,29.9383,29.9483,48214.0
2019-09-12 14:30:00,30.14,30.15,30.08,30.08,71135.0,29.9383,29.9483,29.8787,29.8787,71135.0
2019-09-12 14:40:00,30.09,30.13,30.05,30.05,61585.0,29.8887,29.9284,29.8489,29.8489,61585.0
2019-09-12 14:50:00,30.06,30.07,29.99,30.03,64160.0,29.8589,29.8688,29.7893,29.8291,64160.0
2019-09-12 15:00:00,30.02,30.07,30.01,30.05,58946.0,29.8191,29.8688,29.8092,29.8489,58946.0
2019-09-12 15:10:00,30.05,30.12,30.05,30.1,64156.0,29.8489,29.9185,29.8489,29.8986,64156.0
2019-09-12 15:20:00,30.1,30.12,30.07,30.08,65160.0,29.8986,29.9185,29.8688,29.8787,65160.0
2019-09-12 15:30:00,30.09,30.11,30.06,30.11,94085.0,29.8887,29.9085,29.8589,29.9085,94085.0
2019-09-12 15:40:00,30.11,30.11,30.01,30.05,163794.0,29.9085,29.9085,29.8092,29.8489,163794.0
2019-09-12 15:50:00,30.05,30.09,29.92,29.94,472283.0,29.8489,29.8887,29.7198,29.7397,472283.0
2019-09-13 09:30:00,30.2,30.34,30.03,30.23,293144.0,29.9979,30.137,29.8291,30.0277,293144.0
2019-09-13 09:40:00,30.23,30.24,29.93,30.01,146151.0,30.0277,30.0377,29.7297,29.8092,146151.0
2019-09-13 09:50:00,30.01,30.11,29.95,30.0,162697.0,29.8092,29.9085,29.7496,29.7993,162697.0
2019-09-13 10:00:00,29.99,30.09,29.92,29.93,206110.0,29.7893,29.8887,29.7198,29.7297,206110.0
2019-09-13 10:10:00,29.93,30.01,29.87,30.0,167501.0,29.7297,29.8092,29.6701,29.7993,167501.0
2019-09-13 10:20:00,30.01,30.09,29.98,30.08,169488.0,29.8092,29.8887,29.7794,29.8787,169488.0
2019-09-13 10:30:00,30.08,30.1,30.01,30.05,324065.0,29.8787,29.8986,29.8092,29.8489,324065.0
2019-09-13 10:40:00,30.05,30.17,30.03,30.15,195519.0,29.8489,29.9681,29.8291,29.9483,195519.0
2019-09-13 10:50:00,30.16,30.21,30.14,30.15,73760.0,29.9582,30.0079,29.9383,29.9483,73760.0
2019-09-13 11:00:00,30.15,30.2,30.11,30.15,103155.0,29.9483,29.9979,29.9085,29.9483,103155.0
2019-09-13 11:10:00,30.16,30.17,30.06,30.13,101370.0,29.9582,29.9681,29.8589,29.9284,101370.0
2019-09-13 11:20:00,30.14,30.16,30.09,30.11,109204.0,29.9383,29.9582,29.8887,29.9085,109204.0
2019-09-13 11:30:00,30.1,30.16,30.07,30.1,124546.0,29.8986,29.9582,29.8688,29.8986,124546.0
2019-09-13 11:40:00,30.1,30.14,30.09,30.12,129591.0,29.8986,29.9383,29.8887,29.9185,129591.0
2019-09-13 11:50:00,30.13,30.15,30.09,30.1,73077.0,29.9284,29.9483,29.8887,29.8986,73077.0
2019-09-13 12:00:00,30.09,30.14,30.07,30.14,69563.0,29.8887,29.9383,29.8688,29.9383,69563.0
2019-09-13 12:10:00,30.13,30.16,30.08,30.15,260422.0,29.9284,29.9582,29.8787,29.9483,260422.0
2019-09-13 12:20:00,30.15,30.17,30.11,30.16,123916.0,29.9483,29.9681,29.9085,29.9582,123916.0
2019-09-13 12:30:00,30.16,30.18,30.12,30.13,156655.0,29.9582,29.9781,29.9185,29.9284,156655.0
2019-09-13 12:40:00,30.14,30.15,30.05,30.08,63490.0,29.9383,29.9483,29.8489,29.8787,63490.0
2019-09-13 12:50:00,30.07,30.15,30.06,30.12,213940.0,29.8688,29.9483,29.8589,29.9185,213940.0
2019-09-13 13:00:00,30.12,30.14,30.05,30.07,159170.0,29.9185,29.9383,29.8489,29.8688,159170.0
2019-09-13 13:10:00,30.07,30.13,30.04,30.1,93840.0,29.8688,29.9284,29.839,29.8986,93840.0
2019-09-13 13:20:00,30.1,30.1,30.06,30.06,78472.0,29.8986,29.8986,29.8589,29.8589,78472.0
2019-09-13 13:30:00,30.07,30.07,29.99,30.01,193024.0,29.8688,29.8688,29.7893,29.8092,193024.0
2019-09-13 13:40:00,30.01,30.05,29.98,30.05,56321.0,29.8092,29.8489,29.7794,29.8489,56321.0
2019-09-13 13:50:00,30.05,30.13,30.0,30.02,73969.0,29.8489,29.9284,29.7993,29.8191,73969.0
2019-09-13 14:00:00,30.03,30.06,29.96,29.97,82045.0,29.8291,29.8589,29.7595,29.7695,82045.0
2019-09-13 14:10:00,29.97,30.0,29.93,29.95,113766.0,29.7695,29.7993,29.7297,29.7496,113766.0
2019-09-13 14:20:00,29.95,30.01,29.95,29.98,43924.0,29.7496,29.8092,29.7496,29.7794,43924.0
2019-09-13 14:30:00,29.99,29.99,29.95,29.97,65518.0,29.7893,29.7893,29.7496,29.7695,65518.0
2019-09-13 14:40:00,29.96,29.99,29.93,29.96,93986.0,29.7595,29.7893,29.7297,29.7595,93986.0
2019-09-13 14:50:00,29.95,29.97,29.93,29.94,54164.0,29.7496,29.7695,29.7297,29.7397,54164.0
2019-09-13 15:00:00,29.95,30.0,29.94,29.96,74646.0,29.7496,29.7993,29.7397,29.7595,74646.0
2019-09-13 15:10:00,29.96,29.99,29.95,29.97,80902.0,29.7595,29.7893,29.7496,29.7695,80902.0
2019-09-13 15:20:00,29.97,30.03,29.96,30.0,99335.0,29.7695,29.8291,29.7595,29.7993,99335.0
2019-09-13 15:30:00,29.99,30.01,29.95,29.96,103911.0,29.7893,29.8092,29.7496,29.7595,103911.0
2019-09-13 15:40:00,29.96,29.98,29.93,29.94,245098.0,29.7595,29.7794,29.7297,29.7397,245098.0
2019-09-13 15:50:00,29.95,29.96,29.87,29.95,859685.0,29.7496,29.7595,29.6701,29.7496,859685.0
2019-09-16 09:30:00,28.56,28.79,27.85,28.66,1516095.0,28.3689,28.5974,27.6637,28.4682,1516095.0
2019-09-16 09:40:00,28.66,28.72,28.16,28.17,666374.0,28.4682,28.5278,27.9716,27.9815,666374.0
2019-09-16 09:50:00,28.17,28.45,28.11,28.24,461880.0,27.9815,28.2596,27.9219,28.0511,461880.0
2019-09-16 10:00:00,28.23,28.31,28.17,28.18,373769.0,28.0411,28.1206,27.9815,27.9915,373769.0
2019-09-16 10:10:00,28.18,28.59,28.18,28.51,434380.0,27.9915,28.3987,27.9915,28.3192,434380.0
2019-09-16 10:20:00,28.5,28.59,28.36,28.4,215418.0,28.3093,28.3987,28.1702,28.21,215418.0
2019-09-16 10:30:00,28.39,28.59,28.38,28.54,119303.0,28.2,28.3987,28.1901,28.349,119303.0
2019-09-16 10:40:00,28.53,28.63,28.47,28.61,147717.0,28.3391,28.4384,28.2795,28.4186,147717.0
2019-09-16 10:50:00,28.61,28.75,28.61,28.69,224111.0,28.4186,28.5576,28.4186,28.498,224111.0
2019-09-16 11:00:00,28.68,28.72,28.52,28.54,187859.0,28.4881,28.5278,28.3292,28.349,187859.0
2019-09-16 11:10:00,28.55,28.65,28.52,28.58,176708.0,28.359,28.4583,28.3292,28.3888,176708.0
2019-09-16 11:20:00,28.58,28.59,28.5,28.52,155130.0,28.3888,28.3987,28.3093,28.3292,155130.0
2019-09-16 11:30:00,28.53,28.54,28.4,28.42,245997.0,28.3391,28.349,28.21,28.2298,245997.0
2019-09-16 11:40:00,28.41,28.44,28.3,28.3,224462.0,28.2199,28.2497,28.1107,28.1107,224462.0
2019-09-16 11:50:00,28.3,28.41,28.28,28.4,188204.0,28.1107,28.2199,28.0908,28.21,188204.0
2019-09-16 12:00:00,28.4,28.54,28.39,28.46,196159.0,28.21,28.349,28.2,28.2696,196159.0
2019-09-16 12:10:00,28.46,28.52,28.46,28.5,76066.0,28.2696,28.3292,28.2696,28.3093,76066.0
2019-09-16 12:20:00,28.5,28.56,28.46,28.52,127433.0,28.3093,28.3689,28.2696,28.3292,127433.0
2019-09-16 12:30:00,28.53,28.57,28.52,28.56,138746.0,28.3391,28.3788,28.3292,28.3689,138746.0
2019-09-16 12:40:00,28.56,28.59,28.46,28.48,105858.0,28.3689,28.3987,28.2696,28.2894,105858.0
2019-09-16 12:50:00,28.49,28.5,28.41,28.46,149752.0,28.2994,28.3093,28.2199,28.2696,149752.0
2019-09-16 13:00:00,28.45,28.46,28.37,28.37,151325.0,28.2596,28.2696,28.1802,28.1802,151325.0
2019-09-16 13:10:00,28.37,28.38,28.28,28.34,214352.0,28.1802,28.1901,28.0908,28.1504,214352.0
2019-09-16 13:20:00,28.34,28.37,28.31,28.36,112834.0,28.1504,28.1802,28.1206,28.1702,112834.0
2019-09-16 13:30:00,28.36,28.37,28.31,28.32,126556.0,28.1702,28.1802,28.1206,28.1305,126556.0
2019-09-16 13:40:00,28.33,28.34,28.25,28.26,133447.0,28.1404,28.1504,28.061,28.0709,133447.0
2019-09-16 13:50:00,28.27,28.29,28.22,28.24,136540.0,28.0809,28.1007,28.0312,28.0511,136540.0
2019-09-16 14:00:00,28.24,28.26,28.11,28.2,307855.0,28.0511,28.0709,27.9219,28.0113,307855.0
2019-09-16 14:10:00,28.2,28.23,28.13,28.18,123173.0,28.0113,28.0411,27.9418,27.9915,123173.0
2019-09-16 14:20:00,28.18,28.26,28.16,28.17,234310.0,27.9915,28.0709,27.9716,27.9815,234310.0
2019-09-16 14:30:00,28.17,28.17,28.1,28.14,224008.0,27.9815,27.9815,27.912,27.9517,224008.0
2019-09-16 14:40:00,28.14,28.14,28.07,28.11,188154.0,27.9517,27.9517,27.8822,27.9219,188154.0
2019-09-16 14:50:00,28.11,28.12,28.07,28.1,137497.0,27.9219,27.9319,27.8822,27.912,137497.0
2019-09-16 15:00:00,28.1,28.13,27.99,28.0,430932.0,27.912,27.9418,27.8027,27.8127,430932.0
2019-09-16 15:10:00,27.99,28.09,27.95,28.02,398778.0,27.8027,27.9021,27.763,27.8325,398778.0
2019-09-16 15:20:00,28.02,28.03,27.93,27.93,382216.0,27.8325,27.8425,27.7431,27.7431,382216.0
2019-09-16 15:30:00,27.93,27.93,27.78,27.84,1120353.0,27.7431,27.7431,27.5941,27.6537,1120353.0
2019-09-16 15:40:00,27.83,27.87,27.8,27.8,461399.0,27.6438,27.6835,27.614,27.614,461399.0
2019-09-16 15:50:00,27.81,27.85,27.7,27.77,1472359.0,27.6239,27.6637,27.5147,27.5842,1472359.0
2019-09-17 09:30:00,28.02,28.81,27.92,28.72,1145037.0,27.8325,28.6172,27.7332,28.5278,1145037.0
2019-09-17 09:40:00,28.73,28.97,28.65,28.96,1000884.0,28.5378,28.7762,28.4583,28.7662,1000884.0
2019-09-17 09:50:00,28.96,29.22,28.9,29.21,988307.0,28.7662,29.0245,28.7066,29.0146,988307.0
2019-09-17 10:00:00,29.22,29.25,28.94,29.03,584894.0,29.0245,29.0543,28.7464,28.8358,584894.0
2019-09-17 10:10:00,29.01,29.16,28.93,29.09,304696.0,28.8159,28.9649,28.7364,28.8954,304696.0
2019-09-17 10:20:00,29.11,29.12,28.83,28.9,208810.0,28.9152,28.9252,28.6371,28.7066,208810.0
2019-09-17 10:30:00,28.9,29.03,28.76,28.8,183038.0,28.7066,28.8358,28.5676,28.6073,183038.0
2019-09-17 10:40:00,28.82,28.87,28.63,28.82,187625.0,28.6272,28.6768,28.4384,28.6272,187625.0
2019-09-17 10:50:00,28.83,28.87,28.75,28.8,121748.0,28.6371,28.6768,28.5576,28.6073,121748.0
2019-09-17 11:00:00,28.81,29.02,28.81,28.96,156671.0,28.6172,28.8258,28.6172,28.7662,156671.0
2019-09-17 11:10:00,28.96,28.97,28.64,28.64,530718.0,28.7662,28.7762,28.4484,28.4484,530718.0
2019-09-17 11:20:00,28.64,28.7,28.59,28.63,154976.0,28.4484,28.508,28.3987,28.4384,154976.0
2019-09-17 11:30:00,28.63,28.81,28.63,28.79,83757.0,28.4384,28.6172,28.4384,28.5974,83757.0
2019-09-17 11:40:00,28.79,28.82,28.67,28.68,101834.0,28.5974,28.6272,28.4782,28.4881,101834.0
2019-09-17 11:50:00,28.67,28.71,28.64,28.69,69056.0,28.4782,28.5179,28.4484,28.498,69056.0
2019-09-17 12:00:00,28.69,28.75,28.26,28.47,525861.0,28.498,28.5576,28.0709,28.2795,525861.0
2019-09-17 12:10:00,28.49,28.49,28.36,28.37,233163.0,28.2994,28.2994,28.1702,28.1802,233163.0
2019-09-17 12:20:00,28.37,28.51,28.35,28.45,198990.0,28.1802,28.3192,28.1603,28.2596,198990.0
2019-09-17 12:30:00,28.45,28.45,28.3,28.37,240382.0,28.2596,28.2596,28.1107,28.1802,240382.0
2019-09-17 12:40:00,28.37,28.4,28.27,28.34,107585.0,28.1802,28.21,28.0809,28.1504,107585.0
2019-09-17 12:50:00,28.34,28.47,28.33,28.46,151363.0,28.1504,28.2795,28.1404,28.2696,151363.0
2019-09-17 13:00:00,28.47,28.54,28.41,28.52,129533.0,28.2795,28.349,28.2199,28.3292,129533.0
2019-09-17 13:10:00,28.52,28.58,28.51,28.52,112139.0,28.3292,28.3888,28.3192,28.3292,112139.0
2019-09-17 13:20:00,28.52,28.56,28.5,28.52,67518.0,28.3292,28.3689,28.3093,28.3292,67518.0
2019-09-17 13:30:00,28.52,28.53,28.46,28.49,89131.0,28.3292,28.3391,28.2696,28.2994,89131.0
2019-09-17 13:40:00,28.51,28.76,28.49,28.71,295778.0,28.3192,28.5676,28.2994,28.5179,295778.0
2019-09-17 13:50:00,28.72,28.98,28.71,28.78,490714.0,28.5278,28.7861,28.5179,28.5874,490714.0
2019-09-17 14:00:00,28.79,28.82,28.7,28.71,148383.0,28.5974,28.6272,28.508,28.5179,148383.0
2019-09-17 14:10:00,28.72,28.79,28.65,28.77,120947.0,28.5278,28.5974,28.4583,28.5775,120947.0
2019-09-17 14:20:00,28.77,28.8,28.71,28.75,93672.0,28.5775,28.6073,28.5179,28.5576,93672.0
2019-09-17 14:30:00,28.74,28.8,28.74,28.76,87145.0,28.5477,28.6073,28.5477,28.5676,87145.0
2019-09-17 14:40:00,28.77,28.84,28.76,28.84,123573.0,28.5775,28.647,28.5676,28.647,123573.0
2019-09-17 14:50:00,28.84,28.87,28.78,28.82,107727.0,28.647,28.6768,28.5874,28.6272,107727.0
2019-09-17 15:00:00,28.82,28.88,28.8,28.83,110669.0,28.6272,28.6868,28.6073,28.6371,110669.0
2019-09-17 15:10:00,28.83,28.84,28.76,28.81,131437.0,28.6371,28.647,28.5676,28.6172,131437.0
2019-09-17 15:20:00,28.8,28.88,28.8,28.85,131949.0,28.6073,28.6868,28.6073,28.657,131949.0
2019-09-17 15:30:00,28.86,28.89,28.85,28.88,235042.0,28.6669,28.6967,28.657,28.6868,235042.0
2019-09-17 15:40:00,28.88,28.88,28.72,28.73,320496.0,28.6868,28.6868,28.5278,28.5378,320496.0
2019-09-17 15:50:00,28.73,28.74,28.58,28.64,809381.0,28.5378,28.5477,28.3888,28.4484,809381.0
2019-09-18 09:30:00,28.57,28.59,28.32,28.54,255105.0,28.3788,28.3987,28.1305,28.349,255105.0
2019-09-18 09:40:00,28.52,28.64,28.46,28.49,137181.0,28.3292,28.4484,28.2696,28.2994,137181.0
2019-09-18 09:50:00,28.48,28.54,28.4,28.48,170958.0,28.2894,28.349,28.21,28.2894,170958.0
2019-09-18 10:00:00,28.48,28.49,28.31,28.35,154645.0,28.2894,28.2994,28.1206,28.1603,154645.0
2019-09-18 10:10:00,28.34,28.36,28.29,28.31,114338.0,28.1504,28.1702,28.1007,28.1206,114338.0
2019-09-18 10:20:00,28.3,28.45,28.25,28.41,140028.0,28.1107,28.2596,28.061,28.2199,140028.0
2019-09-18 10:30:00,28.42,28.43,28.27,28.28,71453.0,28.2298,28.2398,28.0809,28.0908,71453.0
2019-09-18 10:40:00,28.29,28.41,28.24,28.35,97611.0,28.1007,28.2199,28.0511,28.1603,97611.0
2019-09-18 10:50:00,28.34,28.37,28.29,28.32,44162.0,28.1504,28.1802,28.1007,28.1305,44162.0
2019-09-18 11:00:00,28.32,28.37,28.3,28.35,53419.0,28.1305,28.1802,28.1107,28.1603,53419.0
2019-09-18 11:10:00,28.35,28.39,28.31,28.39,58688.0,28.1603,28.2,28.1206,28.2,58688.0
2019-09-18 11:20:00,28.4,28.41,28.34,28.37,60025.0,28.21,28.2199,28.1504,28.1802,60025.0
2019-09-18 11:30:00,28.38,28.39,28.33,28.37,37409.0,28.1901,28.2,28.1404,28.1802,37409.0
2019-09-18 11:40:00,28.37,28.4,28.31,28.33,43608.0,28.1802,28.21,28.1206,28.1404,43608.0
2019-09-18 11:50:00,28.32,28.38,28.31,28.37,33795.0,28.1305,28.1901,28.1206,28.1802,33795.0
2019-09-18 12:00:00,28.37,28.44,28.37,28.43,61419.0,28.1802,28.2497,28.1802,28.2398,61419.0
2019-09-18 12:10:00,28.43,28.44,28.38,28.42,43223.0,28.2398,28.2497,28.1901,28.2298,43223.0
2019-09-18 12:20:00,28.41,28.45,28.4,28.43,20604.0,28.2199,28.2596,28.21,28.2398,20604.0
2019-09-18 12:30:00,28.44,28.46,28.42,28.44,34510.0,28.2497,28.2696,28.2298,28.2497,34510.0
2019-09-18 12:40:00,28.43,28.49,28.43,28.43,71417.0,28.2398,28.2994,28.2398,28.2398,71417.0
2019-09-18 12:50:00,28.43,28.46,28.38,28.39,32222.0,28.2398,28.2696,28.1901,28.2,32222.0
2019-09-18 13:00:00,28.38,28.41,28.35,28.4,48169.0,28.1901,28.2199,28.1603,28.21,48169.0
2019-09-18 13:10:00,28.4,28.4,28.31,28.32,55146.0,28.21,28.21,28.1206,28.1305,55146.0
2019-09-18 13:20:00,28.33,28.36,28.26,28.26,60091.0,28.1404,28.1702,28.0709,28.0709,60091.0
2019-09-18 13:30:00,28.26,28.28,28.2,28.23,160405.0,28.0709,28.0908,28.0113,28.0411,160405.0
2019-09-18 13:40:00,28.24,28.28,28.23,28.26,110504.0,28.0511,28.0908,28.0411,28.0709,110504.0
2019-09-18 13:50:00,28.25,28.28,28.2,28.26,125775.0,28.061,28.0908,28.0113,28.0709,125775.0
2019-09-18 14:00:00,28.27,28.33,28.11,28.21,106880.0,28.0809,28.1404,27.9219,28.0213,106880.0
2019-09-18 14:10:00,28.22,28.22,28.07,28.17,141683.0,28.0312,28.0312,27.8822,27.9815,141683.0
2019-09-18 14:20:00,28.17,28.23,28.13,28.2,78865.0,27.9815,28.0411,27.9418,28.0113,78865.0
2019-09-18 14:30:00,28.2,28.2,28.11,28.15,87593.0,28.0113,28.0113,27.9219,27.9617,87593.0
2019-09-18 14:40:00,28.15,28.2,28.1,28.14,150310.0,27.9617,28.0113,27.912,27.9517,150310.0
2019-09-18 14:50:00,28.15,28.24,28.13,28.2,85795.0,27.9617,28.0511,27.9418,28.0113,85795.0
2019-09-18 15:00:00,28.2,28.29,28.16,28.28,118511.0,28.0113,28.1007,27.9716,28.0908,118511.0
2019-09-18 15:10:00,28.29,28.4,28.27,28.38,163745.0,28.1007,28.21,28.0809,28.1901,163745.0
2019-09-18 15:20:00,28.38,28.4,28.33,28.36,114574.0,28.1901,28.21,28.1404,28.1702,114574.0
2019-09-18 15:30:00,28.36,28.54,28.36,28.46,254209.0,28.1702,28.349,28.1702,28.2696,254209.0
2019-09-18 15:40:00,28.46,28.5,28.45,28.47,168184.0,28.2696,28.3093,28.2596,28.2795,168184.0
2019-09-18 15:50:00,28.48,28.66,28.45,28.6,884622.0,28.2894,28.4682,28.2596,28.4086,884622.0
2019-09-19 09:30:00,28.66,28.74,28.4,28.57,214000.0,28.4682,28.5477,28.21,28.3788,214000.0
2019-09-19 09:40:00,28.59,28.62,28.36,28.4,192993.0,28.3987,28.4285,28.1702,28.21,192993.0
2019-09-19 09:50:00,28.4,28.43,28.23,28.3,247813.0,28.21,28.2398,28.0411,28.1107,247813.0
2019-09-19 10:00:00,28.31,28.42,28.3,28.37,119818.0,28.1206,28.2298,28.1107,28.1802,119818.0
2019-09-19 10:10:00,28.37,28.41,28.31,28.35,114002.0,28.1802,28.2199,28.1206,28.1603,114002.0
2019-09-19 10:20:00,28.35,28.41,28.33,28.37,99492.0,28.1603,28.2199,28.1404,28.1802,99492.0
2019-09-19 10:30:00,28.37,28.45,28.34,28.43,138585.0,28.1802,28.2596,28.1504,28.2398,138585.0
2019-09-19 10:40:00,28.42,28.47,28.36,28.46,86111.0,28.2298,28.2795,28.1702,28.2696,86111.0
2019-09-19 10:50:00,28.46,28.48,28.43,28.46,55967.0,28.2696,28.2894,28.2398,28.2696,55967.0
2019-09-19 11:00:00,28.45,28.5,28.41,28.46,70237.0,28.2596,28.3093,28.2199,28.2696,70237.0
2019-09-19 11:10:00,28.46,28.53,28.45,28.51,88040.0,28.2696,28.3391,28.2596,28.3192,88040.0
2019-09-19 11:20:00,28.51,28.53,28.47,28.52,47147.0,28.3192,28.3391,28.2795,28.3292,47147.0
2019-09-19 11:30:00,28.52,28.58,28.51,28.57,101371.0,28.3292,28.3888,28.3192,28.3788,101371.0
2019-09-19 11:40:00,28.57,28.57,28.46,28.48,37164.0,28.3788,28.3788,28.2696,28.2894,37164.0
2019-09-19 11:50:00,28.47,28.5,28.45,28.46,58716.0,28.2795,28.3093,28.2596,28.2696,58716.0
2019-09-19 12:00:00,28.46,28.51,28.43,28.5,47956.0,28.2696,28.3192,28.2398,28.3093,47956.0
2019-09-19 12:10:00,28.49,28.49,28.44,28.44,30190.0,28.2994,28.2994,28.2497,28.2497,30190.0
2019-09-19 12:20:00,28.45,28.46,28.38,28.38,62175.0,28.2596,28.2696,28.1901,28.1901,62175.0
2019-09-19 12:30:00,28.38,28.53,28.37,28.52,62513.0,28.1901,28.3391,28.1802,28.3292,62513.0
2019-09-19 12:40:00,28.52,28.55,28.45,28.5,53021.0,28.3292,28.359,28.2596,28.3093,53021.0
2019-09-19 12:50:00,28.51,28.53,28.49,28.5,24625.0,28.3192,28.3391,28.2994,28.3093,24625.0
2019-09-19 13:00:00,28.49,28.51,28.45,28.46,41017.0,28.2994,28.3192,28.2596,28.2696,41017.0
2019-09-19 13:10:00,28.46,28.56,28.45,28.54,38932.0,28.2696,28.3689,28.2596,28.349,38932.0
2019-09-19 13:20:00,28.55,28.56,28.51,28.52,47312.0,28.359,28.3689,28.3192,28.3292,47312.0
2019-09-19 13:30:00,28.51,28.52,28.43,28.46,54729.0,28.3192,28.3292,28.2398,28.2696,54729.0
2019-09-19 13:40:00,28.47,28.49,28.4,28.49,42804.0,28.2795,28.2994,28.21,28.2994,42804.0
2019-09-19 13:50:00,28.49,28.49,28.42,28.46,32732.0,28.2994,28.2994,28.2298,28.2696,32732.0
2019-09-19 14:00:00,28.46,28.52,28.45,28.47,38543.0,28.2696,28.3292,28.2596,28.2795,38543.0
2019-09-19 14:10:00,28.47,28.5,28.45,28.48,35085.0,28.2795,28.3093,28.2596,28.2894,35085.0
2019-09-19 14:20:00,28.48,28.49,28.44,28.46,25978.0,28.2894,28.2994,28.2497,28.2696,25978.0
2019-09-19 14:30:00,28.45,28.46,28.38,28.4,54022.0,28.2596,28.2696,28.1901,28.21,54022.0
2019-09-19 14:40:00,28.39,28.4,28.34,28.38,55759.0,28.2,28.21,28.1504,28.1901,55759.0
2019-09-19 14:50:00,28.37,28.38,28.31,28.35,67604.0,28.1802,28.1901,28.1206,28.1603,67604.0
2019-09-19 15:00:00,28.34,28.39,28.32,28.34,51693.0,28.1504,28.2,28.1305,28.1504,51693.0
2019-09-19 15:10:00,28.35,28.37,28.33,28.36,65673.0,28.1603,28.1802,28.1404,28.1702,65673.0
2019-09-19 15:20:00,28.37,28.37,28.28,28.31,166295.0,28.1802,28.1802,28.0908,28.1206,166295.0
2019-09-19 15:30:00,28.3,28.32,28.25,28.28,179340.0,28.1107,28.1305,28.061,28.0908,179340.0
2019-09-19 15:40:00,28.28,28.3,28.21,28.21,204604.0,28.0908,28.1107,28.0213,28.0213,204604.0
2019-09-19 15:50:00,28.21,28.31,28.16,28.29,742723.0,28.0213,28.1206,27.9716,28.1007,742723.0
2019-09-20 09:30:00,28.16,28.37,28.13,28.27,811843.0,27.9716,28.1802,27.9418,28.0809,811843.0
2019-09-20 09:40:00,28.27,28.31,28.0,28.08,201129.0,28.0809,28.1206,27.8127,27.8921,201129.0
2019-09-20 09:50:00,28.09,28.23,28.07,28.2,102528.0,27.9021,28.0411,27.8822,28.0113,102528.0
2019-09-20 10:00:00,28.2,28.22,28.11,28.14,86117.0,28.0113,28.0312,27.9219,27.9517,86117.0
2019-09-20 10:10:00,28.13,28.21,28.08,28.09,126909.0,27.9418,28.0213,27.8921,27.9021,126909.0
2019-09-20 10:20:00,28.09,28.22,28.08,28.21,66994.0,27.9021,28.0312,27.8921,28.0213,66994.0
2019-09-20 10:30:00,28.21,28.25,28.15,28.2,97020.0,28.0213,28.061,27.9617,28.0113,97020.0
2019-09-20 10:40:00,28.19,28.23,28.17,28.21,67537.0,28.0014,28.0411,27.9815,28.0213,67537.0
2019-09-20 10:50:00,28.22,28.25,28.18,28.21,67792.0,28.0312,28.061,27.9915,28.0213,67792.0
2019-09-20 11:00:00,28.21,28.33,28.19,28.3,163580.0,28.0213,28.1404,28.0014,28.1107,163580.0
2019-09-20 11:10:00,28.29,28.32,28.18,28.21,40615.0,28.1007,28.1305,27.9915,28.0213,40615.0
2019-09-20 11:20:00,28.22,28.37,28.22,28.37,89734.0,28.0312,28.1802,28.0312,28.1802,89734.0
2019-09-20 11:30:00,28.37,28.4,28.32,28.38,106938.0,28.1802,28.21,28.1305,28.1901,106938.0
2019-09-20 11:40:00,28.38,28.39,28.29,28.3,151109.0,28.1901,28.2,28.1007,28.1107,151109.0
2019-09-20 11:50:00,28.3,28.42,28.3,28.37,171166.0,28.1107,28.2298,28.1107,28.1802,171166.0
2019-09-20 12:00:00,28.38,28.38,28.32,28.36,57409.0,28.1901,28.1901,28.1305,28.1702,57409.0
2019-09-20 12:10:00,28.36,28.44,28.35,28.37,110695.0,28.1702,28.2497,28.1603,28.1802,110695.0
2019-09-20 12:20:00,28.37,28.42,28.35,28.42,79460.0,28.1802,28.2298,28.1603,28.2298,79460.0
2019-09-20 12:30:00,28.41,28.43,28.37,28.42,77784.0,28.2199,28.2398,28.1802,28.2298,77784.0
2019-09-20 12:40:00,28.42,28.42,28.36,28.37,34251.0,28.2298,28.2298,28.1702,28.1802,34251.0
2019-09-20 12:50:00,28.37,28.4,28.37,28.38,42370.0,28.1802,28.21,28.1802,28.1901,42370.0
2019-09-20 13:00:00,28.39,28.39,28.33,28.36,37041.0,28.2,28.2,28.1404,28.1702,37041.0
2019-09-20 13:10:00,28.36,28.36,28.05,28.17,241509.0,28.1702,28.1702,27.8623,27.9815,241509.0
2019-09-20 13:20:00,28.17,28.17,28.09,28.11,69843.0,27.9815,27.9815,27.9021,27.9219,69843.0
2019-09-20 13:30:00,28.11,28.14,28.07,28.1,68665.0,27.9219,27.9517,27.8822,27.912,68665.0
2019-09-20 13:40:00,28.1,28.11,28.04,28.04,87503.0,27.912,27.9219,27.8524,27.8524,87503.0
2019-09-20 13:50:00,28.04,28.1,28.0,28.08,97517.0,27.8524,27.912,27.8127,27.8921,97517.0
2019-09-20 14:00:00,28.09,28.12,28.05,28.08,84299.0,27.9021,27.9319,27.8623,27.8921,84299.0
2019-09-20 14:10:00,28.08,28.1,28.03,28.09,93620.0,27.8921,27.912,27.8425,27.9021,93620.0
2019-09-20 14:20:00,28.09,28.13,28.05,28.07,43041.0,27.9021,27.9418,27.8623,27.8822,43041.0
2019-09-20 14:30:00,28.07,28.13,28.07,28.1,64365.0,27.8822,27.9418,27.8822,27.912,64365.0
2019-09-20 14:40:00,28.1,28.15,28.09,28.12,35807.0,27.912,27.9617,27.9021,27.9319,35807.0
2019-09-20 14:50:00,28.12,28.12,28.04,28.05,108889.0,27.9319,27.9319,27.8524,27.8623,108889.0
2019-09-20 15:00:00,28.05,28.18,28.05,28.12,122984.0,27.8623,27.9915,27.8623,27.9319,122984.0
2019-09-20 15:10:00,28.13,28.13,28.07,28.09,47260.0,27.9418,27.9418,27.8822,27.9021,47260.0
2019-09-20 15:20:00,28.09,28.1,28.01,28.02,85776.0,27.9021,27.912,27.8226,27.8325,85776.0
2019-09-20 15:30:00,28.02,28.07,28.01,28.05,123584.0,27.8325,27.8822,27.8226,27.8623,123584.0
2019-09-20 15:40:00,28.05,28.06,28.0,28.0,276767.0,27.8623,27.8723,27.8127,27.8127,276767.0
2019-09-20 15:50:00,28.01,28.11,27.96,27.98,739834.0,27.8226,27.9219,27.7729,27.7928,739834.0
2019-09-23 09:30:00,27.71,27.77,27.56,27.72,189112.0,27.5246,27.5842,27.3756,27.5345,189112.0
2019-09-23 09:40:00,27.72,27.88,27.7,27.73,171058.0,27.5345,27.6935,27.5147,27.5445,171058.0
2019-09-23 09:50:00,27.74,27.8,27.64,27.76,134921.0,27.5544,27.614,27.4551,27.5743,134921.0
2019-09-23 10:00:00,27.75,27.76,27.43,27.43,255605.0,27.5643,27.5743,27.2465,27.2465,255605.0
2019-09-23 10:10:00,27.43,27.47,27.35,27.44,230133.0,27.2465,27.2862,27.167,27.2564,230133.0
2019-09-23 10:20:00,27.44,27.47,27.41,27.47,102704.0,27.2564,27.2862,27.2266,27.2862,102704.0
2019-09-23 10:30:00,27.48,27.56,27.48,27.53,134015.0,27.2961,27.3756,27.2961,27.3458,134015.0
2019-09-23 10:40:00,27.54,27.55,27.47,27.49,63935.0,27.3557,27.3657,27.2862,27.3061,63935.0
2019-09-23 10:50:00,27.49,27.54,27.44,27.53,115231.0,27.3061,27.3557,27.2564,27.3458,115231.0
2019-09-23 11:00:00,27.54,27.65,27.54,27.59,125937.0,27.3557,27.465,27.3557,27.4054,125937.0
2019-09-23 11:10:00,27.59,27.71,27.59,27.67,162279.0,27.4054,27.5246,27.4054,27.4849,162279.0
2019-09-23 11:20:00,27.67,27.72,27.6,27.62,68699.0,27.4849,27.5345,27.4153,27.4352,68699.0
2019-09-23 11:30:00,27.62,27.65,27.59,27.63,48680.0,27.4352,27.465,27.4054,27.4451,48680.0
2019-09-23 11:40:00,27.63,27.63,27.55,27.62,78324.0,27.4451,27.4451,27.3657,27.4352,78324.0
2019-09-23 11:50:00,27.62,27.64,27.6,27.6,36878.0,27.4352,27.4551,27.4153,27.4153,36878.0
2019-09-23 12:00:00,27.6,27.6,27.52,27.58,67673.0,27.4153,27.4153,27.3359,27.3955,67673.0
2019-09-23 12:10:00,27.58,27.61,27.54,27.59,56635.0,27.3955,27.4253,27.3557,27.4054,56635.0
2019-09-23 12:20:00,27.59,27.63,27.56,27.6,56039.0,27.4054,27.4451,27.3756,27.4153,56039.0
2019-09-23 12:30:00,27.6,27.64,27.58,27.59,40235.0,27.4153,27.4551,27.3955,27.4054,40235.0
2019-09-23 12:40:00,27.59,27.59,27.55,27.58,51438.0,27.4054,27.4054,27.3657,27.3955,51438.0
2019-09-23 12:50:00,27.58,27.6,27.53,27.55,103169.0,27.3955,27.4153,27.3458,27.3657,103169.0
2019-09-23 13:00:00,27.56,27.64,27.55,27.62,62807.0,27.3756,27.4551,27.3657,27.4352,62807.0
2019-09-23 13:10:00,27.61,27.66,27.59,27.63,41197.0,27.4253,27.4749,27.4054,27.4451,41197.0
2019-09-23 13:20:00,27.63,27.65,27.59,27.61,92480.0,27.4451,27.465,27.4054,27.4253,92480.0
2019-09-23 13:30:00,27.61,27.63,27.52,27.54,62023.0,27.4253,27.4451,27.3359,27.3557,62023.0
2019-09-23 13:40:00,27.54,27.59,27.53,27.55,72524.0,27.3557,27.4054,27.3458,27.3657,72524.0
2019-09-23 13:50:00,27.56,27.62,27.55,27.6,39725.0,27.3756,27.4352,27.3657,27.4153,39725.0
2019-09-23 14:00:00,27.61,27.61,27.52,27.53,58312.0,27.4253,27.4253,27.3359,27.3458,58312.0
2019-09-23 14:10:00,27.53,27.59,27.52,27.57,45565.0,27.3458,27.4054,27.3359,27.3855,45565.0
2019-09-23 14:20:00,27.57,27.59,27.53,27.55,62681.0,27.3855,27.4054,27.3458,27.3657,62681.0
2019-09-23 14:30:00,27.55,27.56,27.5,27.52,52569.0,27.3657,27.3756,27.316,27.3359,52569.0
2019-09-23 14:40:00,27.52,27.55,27.5,27.52,100161.0,27.3359,27.3657,27.316,27.3359,100161.0
2019-09-23 14:50:00,27.52,27.53,27.47,27.51,63125.0,27.3359,27.3458,27.2862,27.3259,63125.0
2019-09-23 15:00:00,27.51,27.57,27.49,27.55,54934.0,27.3259,27.3855,27.3061,27.3657,54934.0
2019-09-23 15:10:00,27.55,27.59,27.54,27.58,70568.0,27.3657,27.4054,27.3557,27.3955,70568.0
2019-09-23 15:20:00,27.58,27.59,27.53,27.56,91474.0,27.3955,27.4054,27.3458,27.3756,91474.0
2019-09-23 15:30:00,27.55,27.58,27.51,27.54,95646.0,27.3657,27.3955,27.3259,27.3557,95646.0
2019-09-23 15:40:00,27.53,27.55,27.51,27.53,142566.0,27.3458,27.3657,27.3259,27.3458,142566.0
2019-09-23 15:50:00,27.52,27.57,27.47,27.48,622724.0,27.3359,27.3855,27.2862,27.2961,622724.0
2019-09-24 09:30:00,27.62,27.7,27.47,27.54,227059.0,27.4352,27.5147,27.2862,27.3557,227059.0
2019-09-24 09:40:00,27.55,27.6,27.43,27.5,173317.0,27.3657,27.4153,27.2465,27.316,173317.0
2019-09-24 09:50:00,27.52,27.59,27.49,27.5,77079.0,27.3359,27.4054,27.3061,27.316,77079.0
2019-09-24 10:00:00,27.5,27.52,27.39,27.42,141205.0,27.316,27.3359,27.2067,27.2365,141205.0
2019-09-24 10:10:00,27.42,27.46,27.35,27.45,117306.0,27.2365,27.2763,27.167,27.2663,117306.0
2019-09-24 10:20:00,27.45,27.48,27.35,27.37,137045.0,27.2663,27.2961,27.167,27.1869,137045.0
2019-09-24 10:30:00,27.37,27.44,27.32,27.39,55420.0,27.1869,27.2564,27.1372,27.2067,55420.0
2019-09-24 10:40:00,27.4,27.44,27.33,27.36,73780.0,27.2167,27.2564,27.1471,27.1769,73780.0
2019-09-24 10:50:00,27.36,27.37,27.27,27.32,87874.0,27.1769,27.1869,27.0875,27.1372,87874.0
2019-09-24 11:00:00,27.32,27.32,27.16,27.22,161789.0,27.1372,27.1372,26.9783,27.0379,161789.0
2019-09-24 11:10:00,27.21,27.22,27.12,27.19,72401.0,27.0279,27.0379,26.9385,27.0081,72401.0
2019-09-24 11:20:00,27.19,27.2,27.07,27.17,119115.0,27.0081,27.018,26.8889,26.9882,119115.0
2019-09-24 11:30:00,27.17,27.21,27.1,27.1,102381.0,26.9882,27.0279,26.9187,26.9187,102381.0
2019-09-24 11:40:00,27.1,27.13,27.01,27.11,85956.0,26.9187,26.9485,26.8293,26.9286,85956.0
2019-09-24 11:50:00,27.1,27.16,27.07,27.09,51440.0,26.9187,26.9783,26.8889,26.9087,51440.0
2019-09-24 12:00:00,27.08,27.15,27.06,27.14,42181.0,26.8988,26.9683,26.8789,26.9584,42181.0
2019-09-24 12:10:00,27.13,27.13,27.01,27.01,61148.0,26.9485,26.9485,26.8293,26.8293,61148.0
2019-09-24 12:20:00,27.01,27.06,26.92,26.97,180229.0,26.8293,26.8789,26.7399,26.7895,180229.0
2019-09-24 12:30:00,26.97,26.99,26.82,26.84,150525.0,26.7895,26.8094,26.6406,26.6604,150525.0
2019-09-24 12:40:00,26.85,26.91,26.81,26.89,77004.0,26.6704,26.73,26.6306,26.7101,77004.0
2019-09-24 12:50:00,26.89,26.89,26.78,26.8,82499.0,26.7101,26.7101,26.6008,26.6207,82499.0
2019-09-24 13:00:00,26.8,26.88,26.79,26.87,53485.0,26.6207,26.7002,26.6108,26.6902,53485.0
2019-09-24 13:10:00,26.86,26.9,26.8,26.82,101465.0,26.6803,26.72,26.6207,26.6406,101465.0
2019-09-24 13:20:00,26.81,26.82,26.76,26.78,77152.0,26.6306,26.6406,26.581,26.6008,77152.0
2019-09-24 13:30:00,26.78,26.86,26.77,26.85,58925.0,26.6008,26.6803,26.5909,26.6704,58925.0
2019-09-24 13:40:00,26.85,26.96,26.85,26.95,75069.0,26.6704,26.7796,26.6704,26.7697,75069.0
2019-09-24 13:50:00,26.95,26.99,26.86,26.89,59184.0,26.7697,26.8094,26.6803,26.7101,59184.0
2019-09-24 14:00:00,26.88,26.89,26.81,26.82,52862.0,26.7002,26.7101,26.6306,26.6406,52862.0
2019-09-24 14:10:00,26.81,27.08,26.8,27.05,122335.0,26.6306,26.8988,26.6207,26.869,122335.0
2019-09-24 14:20:00,27.05,27.08,26.99,27.03,60854.0,26.869,26.8988,26.8094,26.8491,60854.0
2019-09-24 14:30:00,27.02,27.04,26.91,26.96,94896.0,26.8392,26.8591,26.73,26.7796,94896.0
2019-09-24 14:40:00,26.96,26.97,26.85,26.89,84008.0,26.7796,26.7895,26.6704,26.7101,84008.0
2019-09-24 14:50:00,26.88,26.89,26.79,26.83,140626.0,26.7002,26.7101,26.6108,26.6505,140626.0
2019-09-24 15:00:00,26.82,26.91,26.8,26.87,69881.0,26.6406,26.73,26.6207,26.6902,69881.0
2019-09-24 15:10:00,26.87,26.97,26.87,26.89,68177.0,26.6902,26.7895,26.6902,26.7101,68177.0
2019-09-24 15:20:00,26.87,26.88,26.81,26.85,113692.0,26.6902,26.7002,26.6306,26.6704,113692.0
2019-09-24 15:30:00,26.85,26.88,26.77,26.87,122004.0,26.6704,26.7002,26.5909,26.6902,122004.0
2019-09-24 15:40:00,26.86,27.0,26.84,26.99,224750.0,26.6803,26.8193,26.6604,26.8094,224750.0
2019-09-24 15:50:00,26.99,27.0,26.9,27.0,518725.0,26.8094,26.8193,26.72,26.8193,518725.0
2019-09-25 09:30:00,27.13,27.51,27.02,27.42,335704.0,26.9485,27.3259,26.8392,27.2365,335704.0
2019-09-25 09:40:00,27.42,27.58,27.32,27.51,303205.0,27.2365,27.3955,27.1372,27.3259,303205.0
2019-09-25 09:50:00,27.52,27.53,27.34,27.39,130938.0,27.3359,27.3458,27.1571,27.2067,130938.0
2019-09-25 10:00:00,27.4,27.4,27.16,27.32,328583.0,27.2167,27.2167,26.9783,27.1372,328583.0
2019-09-25 10:10:00,27.31,27.34,27.18,27.2,96772.0,27.1273,27.1571,26.9981,27.018,96772.0
2019-09-25 10:20:00,27.22,27.3,27.1,27.16,85365.0,27.0379,27.1173,26.9187,26.9783,85365.0
2019-09-25 10:30:00,27.17,27.25,27.13,27.18,131400.0,26.9882,27.0677,26.9485,26.9981,131400.0
2019-09-25 10:40:00,27.17,27.41,27.17,27.4,149230.0,26.9882,27.2266,26.9882,27.2167,149230.0
2019-09-25 10:50:00,27.4,27.67,27.34,27.66,474200.0,27.2167,27.4849,27.1571,27.4749,474200.0
2019-09-25 11:00:00,27.66,27.83,27.66,27.79,297320.0,27.4749,27.6438,27.4749,27.6041,297320.0
2019-09-25 11:10:00,27.79,27.8,27.6,27.7,167461.0,27.6041,27.614,27.4153,27.5147,167461.0
2019-09-25 11:20:00,27.7,27.8,27.62,27.62,109626.0,27.5147,27.614,27.4352,27.4352,109626.0
2019-09-25 11:30:00,27.61,27.65,27.56,27.59,89693.0,27.4253,27.465,27.3756,27.4054,89693.0
2019-09-25 11:40:00,27.59,27.64,27.55,27.57,51738.0,27.4054,27.4551,27.3657,27.3855,51738.0
2019-09-25 11:50:00,27.58,27.6,27.51,27.6,65643.0,27.3955,27.4153,27.3259,27.4153,65643.0
2019-09-25 12:00:00,27.61,27.7,27.59,27.68,76568.0,27.4253,27.5147,27.4054,27.4948,76568.0
2019-09-25 12:10:00,27.67,27.71,27.62,27.67,78595.0,27.4849,27.5246,27.4352,27.4849,78595.0
2019-09-25 12:20:00,27.68,27.74,27.67,27.73,70202.0,27.4948,27.5544,27.4849,27.5445,70202.0
2019-09-25 12:30:00,27.73,27.75,27.7,27.71,47118.0,27.5445,27.5643,27.5147,27.5246,47118.0
2019-09-25 12:40:00,27.71,27.72,27.64,27.66,40705.0,27.5246,27.5345,27.4551,27.4749,40705.0
2019-09-25 12:50:00,27.65,27.67,27.61,27.62,30456.0,27.465,27.4849,27.4253,27.4352,30456.0
2019-09-25 13:00:00,27.62,27.64,27.6,27.62,39166.0,27.4352,27.4551,27.4153,27.4352,39166.0
2019-09-25 13:10:00,27.62,27.62,27.57,27.59,45809.0,27.4352,27.4352,27.3855,27.4054,45809.0
2019-09-25 13:20:00,27.59,27.59,27.56,27.57,28237.0,27.4054,27.4054,27.3756,27.3855,28237.0
2019-09-25 13:30:00,27.56,27.59,27.55,27.57,31749.0,27.3756,27.4054,27.3657,27.3855,31749.0
2019-09-25 13:40:00,27.58,27.63,27.55,27.56,51366.0,27.3955,27.4451,27.3657,27.3756,51366.0
2019-09-25 13:50:00,27.55,27.69,27.54,27.68,71109.0,27.3657,27.5047,27.3557,27.4948,71109.0
2019-09-25 14:00:00,27.68,27.72,27.66,27.67,42172.0,27.4948,27.5345,27.4749,27.4849,42172.0
2019-09-25 14:10:00,27.68,27.73,27.68,27.72,69407.0,27.4948,27.5445,27.4948,27.5345,69407.0
2019-09-25 14:20:00,27.71,27.72,27.65,27.67,63357.0,27.5246,27.5345,27.465,27.4849,63357.0
2019-09-25 14:30:00,27.66,27.71,27.64,27.67,63394.0,27.4749,27.5246,27.4551,27.4849,63394.0
2019-09-25 14:40:00,27.67,27.71,27.65,27.7,95308.0,27.4849,27.5246,27.465,27.5147,95308.0
2019-09-25 14:50:00,27.7,27.71,27.66,27.67,73782.0,27.5147,27.5246,27.4749,27.4849,73782.0
2019-09-25 15:00:00,27.67,27.68,27.57,27.6,140625.0,27.4849,27.4948,27.3855,27.4153,140625.0
2019-09-25 15:10:00,27.59,27.61,27.57,27.6,83769.0,27.4054,27.4253,27.3855,27.4153,83769.0
2019-09-25 15:20:00,27.6,27.61,27.58,27.6,88854.0,27.4153,27.4253,27.3955,27.4153,88854.0
2019-09-25 15:30:00,27.59,27.61,27.53,27.53,250284.0,27.4054,27.4253,27.3458,27.3458,250284.0
2019-09-25 15:40:00,27.53,27.55,27.48,27.53,277290.0,27.3458,27.3657,27.2961,27.3458,277290.0
2019-09-25 15:50:00,27.53,27.55,27.41,27.44,770423.0,27.3458,27.3657,27.2266,27.2564,770423.0
2019-09-26 09:30:00,27.57,27.6,27.27,27.34,291629.0,27.3855,27.4153,27.0875,27.1571,291629.0
2019-09-26 09:40:00,27.34,27.35,27.17,27.24,142068.0,27.1571,27.167,26.9882,27.0577,142068.0
2019-09-26 09:50:00,27.23,27.25,27.07,27.19,222473.0,27.0478,27.0677,26.8889,27.0081,222473.0
2019-09-26 10:00:00,27.19,27.31,27.08,27.08,176685.0,27.0081,27.1273,26.8988,26.8988,176685.0
2019-09-26 10:10:00,27.08,27.14,27.05,27.12,75037.0,26.8988,26.9584,26.869,26.9385,75037.0
2019-09-26 10:20:00,27.13,27.23,27.1,27.2,122149.0,26.9485,27.0478,26.9187,27.018,122149.0
2019-09-26 10:30:00,27.19,27.23,27.14,27.21,54973.0,27.0081,27.0478,26.9584,27.0279,54973.0
2019-09-26 10:40:00,27.22,27.23,27.18,27.23,48314.0,27.0379,27.0478,26.9981,27.0478,48314.0
2019-09-26 10:50:00,27.23,27.24,27.06,27.09,69845.0,27.0478,27.0577,26.8789,26.9087,69845.0
2019-09-26 11:00:00,27.1,27.1,27.0,27.05,71067.0,26.9187,26.9187,26.8193,26.869,71067.0
2019-09-26 11:10:00,27.06,27.08,26.94,26.98,134698.0,26.8789,26.8988,26.7597,26.7995,134698.0
2019-09-26 11:20:00,26.97,26.97,26.9,26.96,111745.0,26.7895,26.7895,26.72,26.7796,111745.0
2019-09-26 11:30:00,26.96,27.05,26.95,27.01,69026.0,26.7796,26.869,26.7697,26.8293,69026.0
2019-09-26 11:40:00,27.0,27.0,26.95,26.99,67182.0,26.8193,26.8193,26.7697,26.8094,67182.0
2019-09-26 11:50:00,26.99,27.03,26.93,27.03,70549.0,26.8094,26.8491,26.7498,26.8491,70549.0
2019-09-26 12:00:00,27.02,27.1,26.98,27.06,65800.0,26.8392,26.9187,26.7995,26.8789,65800.0
2019-09-26 12:10:00,27.05,27.08,27.02,27.07,67442.0,26.869,26.8988,26.8392,26.8889,67442.0
2019-09-26 12:20:00,27.07,27.19,27.06,27.16,131840.0,26.8889,27.0081,26.8789,26.9783,131840.0
2019-09-26 12:30:00,27.15,27.21,27.15,27.2,57021.0,26.9683,27.0279,26.9683,27.018,57021.0
2019-09-26 12:40:00,27.19,27.19,27.13,27.16,29026.0,27.0081,27.0081,26.9485,26.9783,29026.0
2019-09-26 12:50:00,27.15,27.19,27.08,27.09,58277.0,26.9683,27.0081,26.8988,26.9087,58277.0
2019-09-26 13:00:00,27.09,27.11,27.07,27.1,43422.0,26.9087,26.9286,26.8889,26.9187,43422.0
2019-09-26 13:10:00,27.11,27.12,27.02,27.02,158137.0,26.9286,26.9385,26.8392,26.8392,158137.0
2019-09-26 13:20:00,27.02,27.05,27.0,27.05,52520.0,26.8392,26.869,26.8193,26.869,52520.0
2019-09-26 13:30:00,27.04,27.11,27.01,27.1,59509.0,26.8591,26.9286,26.8293,26.9187,59509.0
2019-09-26 13:40:00,27.1,27.11,27.07,27.07,50864.0,26.9187,26.9286,26.8889,26.8889,50864.0
2019-09-26 13:50:00,27.07,27.12,27.06,27.1,118683.0,26.8889,26.9385,26.8789,26.9187,118683.0
2019-09-26 14:00:00,27.1,27.21,27.1,27.19,102913.0,26.9187,27.0279,26.9187,27.0081,102913.0
2019-09-26 14:10:00,27.19,27.19,27.13,27.14,80896.0,27.0081,27.0081,26.9485,26.9584,80896.0
2019-09-26 14:20:00,27.14,27.17,27.13,27.16,34393.0,26.9584,26.9882,26.9485,26.9783,34393.0
2019-09-26 14:30:00,27.16,27.16,27.09,27.13,83365.0,26.9783,26.9783,26.9087,26.9485,83365.0
2019-09-26 14:40:00,27.13,27.14,27.1,27.11,49164.0,26.9485,26.9584,26.9187,26.9286,49164.0
2019-09-26 14:50:00,27.11,27.12,27.03,27.04,69102.0,26.9286,26.9385,26.8491,26.8591,69102.0
2019-09-26 15:00:00,27.04,27.09,27.02,27.09,69887.0,26.8591,26.9087,26.8392,26.9087,69887.0
2019-09-26 15:10:00,27.09,27.13,27.08,27.1,62993.0,26.9087,26.9485,26.8988,26.9187,62993.0
2019-09-26 15:20:00,27.1,27.2,27.08,27.19,141512.0,26.9187,27.018,26.8988,27.0081,141512.0
2019-09-26 15:30:00,27.2,27.24,27.16,27.17,98683.0,27.018,27.0577,26.9783,26.9882,98683.0
2019-09-26 15:40:00,27.16,27.2,27.12,27.17,134777.0,26.9783,27.018,26.9385,26.9882,134777.0
2019-09-26 15:50:00,27.17,27.21,27.15,27.19,488085.0,26.9882,27.0279,26.9683,27.0081,488085.0
2019-09-27 09:30:00,27.04,27.64,26.97,27.55,404875.0,26.8591,27.4551,26.7895,27.3657,404875.0
2019-09-27 09:40:00,27.55,27.81,27.51,27.6,287702.0,27.3657,27.6239,27.3259,27.4153,287702.0
2019-09-27 09:50:00,27.61,27.64,27.33,27.38,149943.0,27.4253,27.4551,27.1471,27.1968,149943.0
2019-09-27 10:00:00,27.38,27.42,27.27,27.34,101671.0,27.1968,27.2365,27.0875,27.1571,101671.0
2019-09-27 10:10:00,27.34,27.52,27.31,27.52,117023.0,27.1571,27.3359,27.1273,27.3359,117023.0
2019-09-27 10:20:00,27.53,27.54,27.43,27.49,64661.0,27.3458,27.3557,27.2465,27.3061,64661.0
2019-09-27 10:30:00,27.5,27.56,27.42,27.55,81878.0,27.316,27.3756,27.2365,27.3657,81878.0
2019-09-27 10:40:00,27.56,27.58,27.41,27.44,84846.0,27.3756,27.3955,27.2266,27.2564,84846.0
2019-09-27 10:50:00,27.44,27.45,27.35,27.41,69141.0,27.2564,27.2663,27.167,27.2266,69141.0
2019-09-27 11:00:00,27.41,27.45,27.39,27.4,61979.0,27.2266,27.2663,27.2067,27.2167,61979.0
2019-09-27 11:10:00,27.4,27.45,27.32,27.32,94030.0,27.2167,27.2663,27.1372,27.1372,94030.0
2019-09-27 11:20:00,27.33,27.39,27.32,27.34,74309.0,27.1471,27.2067,27.1372,27.1571,74309.0
2019-09-27 11:30:00,27.34,27.34,27.0,27.11,147896.0,27.1571,27.1571,26.8193,26.9286,147896.0
2019-09-27 11:40:00,27.1,27.17,27.0,27.07,126776.0,26.9187,26.9882,26.8193,26.8889,126776.0
2019-09-27 11:50:00,27.07,27.24,27.02,27.17,133329.0,26.8889,27.0577,26.8392,26.9882,133329.0
2019-09-27 12:00:00,27.16,27.16,27.08,27.12,47083.0,26.9783,26.9783,26.8988,26.9385,47083.0
2019-09-27 12:10:00,27.12,27.16,27.08,27.08,100309.0,26.9385,26.9783,26.8988,26.8988,100309.0
2019-09-27 12:20:00,27.07,27.14,27.07,27.12,42409.0,26.8889,26.9584,26.8889,26.9385,42409.0
2019-09-27 12:30:00,27.11,27.15,27.08,27.14,55827.0,26.9286,26.9683,26.8988,26.9584,55827.0
2019-09-27 12:40:00,27.15,27.19,27.08,27.09,45416.0,26.9683,27.0081,26.8988,26.9087,45416.0
2019-09-27 12:50:00,27.09,27.13,27.0,27.02,100860.0,26.9087,26.9485,26.8193,26.8392,100860.0
2019-09-27 13:00:00,27.02,27.25,26.98,27.23,143009.0,26.8392,27.0677,26.7995,27.0478,143009.0
2019-09-27 13:10:00,27.22,27.24,27.09,27.09,86148.0,27.0379,27.0577,26.9087,26.9087,86148.0
2019-09-27 13:20:00,27.08,27.12,27.07,27.1,60628.0,26.8988,26.9385,26.8889,26.9187,60628.0
2019-09-27 13:30:00,27.09,27.1,27.05,27.1,50784.0,26.9087,26.9187,26.869,26.9187,50784.0
2019-09-27 13:40:00,27.1,27.12,27.03,27.04,80199.0,26.9187,26.9385,26.8491,26.8591,80199.0
2019-09-27 13:50:00,27.05,27.09,27.0,27.08,57559.0,26.869,26.9087,26.8193,26.8988,57559.0
2019-09-27 14:00:00,27.08,27.12,27.02,27.09,67816.0,26.8988,26.9385,26.8392,26.9087,67816.0
2019-09-27 14:10:00,27.09,27.14,27.08,27.14,31658.0,26.9087,26.9584,26.8988,26.9584,31658.0
2019-09-27 14:20:00,27.15,27.21,27.14,27.19,90094.0,26.9683,27.0279,26.9584,27.0081,90094.0
2019-09-27 14:30:00,27.17,27.18,27.08,27.11,73949.0,26.9882,26.9981,26.8988,26.9286,73949.0
2019-09-27 14:40:00,27.12,27.13,27.04,27.05,57669.0,26.9385,26.9485,26.8591,26.869,57669.0
2019-09-27 14:50:00,27.05,27.05,26.97,26.99,76257.0,26.869,26.869,26.7895,26.8094,76257.0
2019-09-27 15:00:00,26.98,27.01,26.93,26.95,88909.0,26.7995,26.8293,26.7498,26.7697,88909.0
2019-09-27 15:10:00,26.96,27.03,26.95,27.01,75096.0,26.7796,26.8491,26.7697,26.8293,75096.0
2019-09-27 15:20:00,27.0,27.04,26.97,26.97,117068.0,26.8193,26.8591,26.7895,26.7895,117068.0
2019-09-27 15:30:00,26.97,27.01,26.95,26.99,151892.0,26.7895,26.8293,26.7697,26.8094,151892.0
2019-09-27 15:40:00,26.98,27.0,26.91,26.92,249643.0,26.7995,26.8193,26.73,26.7399,249643.0
2019-09-27 15:50:00,26.92,27.02,26.92,27.01,372400.0,26.7399,26.8392,26.7399,26.8293,372400.0
2019-09-30 09:30:00,27.35,27.41,27.15,27.31,248255.0,27.167,27.2266,26.9683,27.1273,248255.0
2019-09-30 09:40:00,27.32,27.36,27.1,27.13,145353.0,27.1372,27.1769,26.9187,26.9485,145353.0
2019-09-30 09:50:00,27.12,27.16,27.02,27.03,135813.0,26.9385,26.9783,26.8392,26.8491,135813.0
2019-09-30 10:00:00,27.02,27.03,26.91,27.0,159044.0,26.8392,26.8491,26.73,26.8193,159044.0
2019-09-30 10:10:00,27.0,27.09,26.98,27.05,70353.0,26.8193,26.9087,26.7995,26.869,70353.0
2019-09-30 10:20:00,27.04,27.08,26.97,27.03,141929.0,26.8591,26.8988,26.7895,26.8491,141929.0
2019-09-30 10:30:00,27.03,27.03,26.86,26.87,123931.0,26.8491,26.8491,26.6803,26.6902,123931.0
2019-09-30 10:40:00,26.86,26.91,26.85,26.86,64830.0,26.6803,26.73,26.6704,26.6803,64830.0
2019-09-30 10:50:00,26.86,26.95,26.85,26.92,73490.0,26.6803,26.7697,26.6704,26.7399,73490.0
2019-09-30 11:00:00,26.91,26.92,26.82,26.87,110567.0,26.73,26.7399,26.6406,26.6902,110567.0
2019-09-30 11:10:00,26.88,26.88,26.82,26.87,60094.0,26.7002,26.7002,26.6406,26.6902,60094.0
2019-09-30 11:20:00,26.86,27.0,26.85,27.0,67776.0,26.6803,26.8193,26.6704,26.8193,67776.0
2019-09-30 11:30:00,27.0,27.02,26.9,26.93,74249.0,26.8193,26.8392,26.72,26.7498,74249.0
2019-09-30 11:40:00,26.93,26.97,26.91,26.93,75575.0,26.7498,26.7895,26.73,26.7498,75575.0
2019-09-30 11:50:00,26.93,26.97,26.92,26.96,53509.0,26.7498,26.7895,26.7399,26.7796,53509.0
2019-09-30 12:00:00,26.96,27.03,26.95,27.01,58719.0,26.7796,26.8491,26.7697,26.8293,58719.0
2019-09-30 12:10:00,27.01,27.01,26.96,27.0,63925.0,26.8293,26.8293,26.7796,26.8193,63925.0
2019-09-30 12:20:00,27.0,27.05,27.0,27.04,75487.0,26.8193,26.869,26.8193,26.8591,75487.0
2019-09-30 12:30:00,27.04,27.07,27.01,27.06,54250.0,26.8591,26.8889,26.8293,26.8789,54250.0
2019-09-30 12:40:00,27.06,27.09,27.02,27.04,42268.0,26.8789,26.9087,26.8392,26.8591,42268.0
2019-09-30 12:50:00,27.04,27.11,27.03,27.08,42918.0,26.8591,26.9286,26.8491,26.8988,42918.0
2019-09-30 13:00:00,27.08,27.09,27.05,27.05,42266.0,26.8988,26.9087,26.869,26.869,42266.0
2019-09-30 13:10:00,27.05,27.07,27.03,27.05,31946.0,26.869,26.8889,26.8491,26.869,31946.0
2019-09-30 13:20:00,27.06,27.06,27.0,27.02,27832.0,26.8789,26.8789,26.8193,26.8392,27832.0
2019-09-30 13:30:00,27.02,27.05,27.0,27.03,33120.0,26.8392,26.869,26.8193,26.8491,33120.0
2019-09-30 13:40:00,27.03,27.04,26.95,27.01,151380.0,26.8491,26.8591,26.7697,26.8293,151380.0
2019-09-30 13:50:00,27.0,27.03,26.94,26.98,70990.0,26.8193,26.8491,26.7597,26.7995,70990.0
2019-09-30 14:00:00,26.98,26.99,26.91,26.93,79137.0,26.7995,26.8094,26.73,26.7498,79137.0
2019-09-30 14:10:00,26.93,26.97,26.91,26.92,80778.0,26.7498,26.7895,26.73,26.7399,80778.0
2019-09-30 14:20:00,26.91,26.97,26.89,26.96,88884.0,26.73,26.7895,26.7101,26.7796,88884.0
2019-09-30 14:30:00,26.96,27.01,26.94,26.97,169215.0,26.7796,26.8293,26.7597,26.7895,169215.0
2019-09-30 14:40:00,26.97,26.97,26.92,26.94,110401.0,26.7895,26.7895,26.7399,26.7597,110401.0
2019-09-30 14:50:00,26.95,27.0,26.92,26.97,86189.0,26.7697,26.8193,26.7399,26.7895,86189.0
2019-09-30 15:00:00,26.98,27.0,26.95,26.97,39722.0,26.7995,26.8193,26.7697,26.7895,39722.0
2019-09-30 15:10:00,26.96,27.0,26.95,26.99,92634.0,26.7796,26.8193,26.7697,26.8094,92634.0
2019-09-30 15:20:00,26.98,27.0,26.95,26.95,63742.0,26.7995,26.8193,26.7697,26.7697,63742.0
2019-09-30 15:30:00,26.96,27.02,26.94,27.01,157636.0,26.7796,26.8392,26.7597,26.8293,157636.0
2019-09-30 15:40:00,27.0,27.0,26.96,26.99,201676.0,26.8193,26.8193,26.7796,26.8094,201676.0
2019-09-30 15:50:00,26.98,27.05,26.96,26.96,811347.0,26.7995,26.869,26.7796,26.7796,811347.0
2019-10-01 09:30:00,27.08,27.3,27.07,27.22,334627.0,26.8988,27.1173,26.8889,27.0379,334627.0
2019-10-01 09:40:00,27.23,27.53,27.22,27.5,344716.0,27.0478,27.3458,27.0379,27.316,344716.0
2019-10-01 09:50:00,27.51,27.66,27.45,27.6,334795.0,27.3259,27.4749,27.2663,27.4153,334795.0
2019-10-01 10:00:00,27.6,27.6,27.18,27.2,174722.0,27.4153,27.4153,26.9981,27.018,174722.0
2019-10-01 10:10:00,27.19,27.23,27.05,27.17,158747.0,27.0081,27.0478,26.869,26.9882,158747.0
2019-10-01 10:20:00,27.16,27.21,27.11,27.19,100688.0,26.9783,27.0279,26.9286,27.0081,100688.0
2019-10-01 10:30:00,27.18,27.24,27.12,27.16,384529.0,26.9981,27.0577,26.9385,26.9783,384529.0
2019-10-01 10:40:00,27.15,27.16,26.97,27.02,150880.0,26.9683,26.9783,26.7895,26.8392,150880.0
2019-10-01 10:50:00,27.01,27.03,26.9,26.93,100552.0,26.8293,26.8491,26.72,26.7498,100552.0
2019-10-01 11:00:00,26.92,27.01,26.89,27.0,111423.0,26.7399,26.8293,26.7101,26.8193,111423.0
2019-10-01 11:10:00,27.0,27.04,26.98,26.98,134651.0,26.8193,26.8591,26.7995,26.7995,134651.0
2019-10-01 11:20:00,26.97,27.05,26.94,27.04,96236.0,26.7895,26.869,26.7597,26.8591,96236.0
2019-10-01 11:30:00,27.05,27.09,27.01,27.02,71222.0,26.869,26.9087,26.8293,26.8392,71222.0
2019-10-01 11:40:00,27.02,27.06,26.91,27.05,126931.0,26.8392,26.8789,26.73,26.869,126931.0
2019-10-01 11:50:00,27.05,27.1,26.97,27.0,194495.0,26.869,26.9187,26.7895,26.8193,194495.0
2019-10-01 12:00:00,27.01,27.02,26.93,26.98,108031.0,26.8293,26.8392,26.7498,26.7995,108031.0
2019-10-01 12:10:00,26.98,27.0,26.86,26.93,71225.0,26.7995,26.8193,26.6803,26.7498,71225.0
2019-10-01 12:20:00,26.93,26.97,26.87,26.89,63856.0,26.7498,26.7895,26.6902,26.7101,63856.0
2019-10-01 12:30:00,26.89,26.92,26.86,26.88,90460.0,26.7101,26.7399,26.6803,26.7002,90460.0
2019-10-01 12:40:00,26.87,26.95,26.86,26.91,42904.0,26.6902,26.7697,26.6803,26.73,42904.0
2019-10-01 12:50:00,26.91,26.92,26.83,26.83,64469.0,26.73,26.7399,26.6505,26.6505,64469.0
2019-10-01 13:00:00,26.83,26.84,26.7,26.78,146960.0,26.6505,26.6604,26.5214,26.6008,146960.0
2019-10-01 13:10:00,26.77,26.81,26.76,26.77,49852.0,26.5909,26.6306,26.581,26.5909,49852.0
2019-10-01 13:20:00,26.78,26.83,26.75,26.76,140586.0,26.6008,26.6505,26.571,26.581,140586.0
2019-10-01 13:30:00,26.76,26.78,26.68,26.7,91087.0,26.581,26.6008,26.5015,26.5214,91087.0
2019-10-01 13:40:00,26.7,26.78,26.67,26.69,88731.0,26.5214,26.6008,26.4916,26.5114,88731.0
2019-10-01 13:50:00,26.69,26.7,26.63,26.64,74540.0,26.5114,26.5214,26.4518,26.4618,74540.0
2019-10-01 14:00:00,26.63,26.69,26.59,26.62,87416.0,26.4518,26.5114,26.4121,26.4419,87416.0
2019-10-01 14:10:00,26.62,26.69,26.61,26.67,69524.0,26.4419,26.5114,26.432,26.4916,69524.0
2019-10-01 14:20:00,26.68,26.77,26.67,26.75,80359.0,26.5015,26.5909,26.4916,26.571,80359.0
2019-10-01 14:30:00,26.76,26.87,26.75,26.83,114284.0,26.581,26.6902,26.571,26.6505,114284.0
2019-10-01 14:40:00,26.83,26.86,26.81,26.84,101594.0,26.6505,26.6803,26.6306,26.6604,101594.0
2019-10-01 14:50:00,26.84,26.92,26.81,26.88,98802.0,26.6604,26.7399,26.6306,26.7002,98802.0
2019-10-01 15:00:00,26.88,26.95,26.86,26.94,55739.0,26.7002,26.7697,26.6803,26.7597,55739.0
2019-10-01 15:10:00,26.94,26.94,26.82,26.82,80729.0,26.7597,26.7597,26.6406,26.6406,80729.0
2019-10-01 15:20:00,26.83,26.92,26.82,26.9,82277.0,26.6505,26.7399,26.6406,26.72,82277.0
2019-10-01 15:30:00,26.89,26.9,26.84,26.86,98135.0,26.7101,26.72,26.6604,26.6803,98135.0
2019-10-01 15:40:00,26.86,26.92,26.84,26.88,201115.0,26.6803,26.7399,26.6604,26.7002,201115.0
2019-10-01 15:50:00,26.87,26.88,26.79,26.81,406660.0,26.6902,26.7002,26.6108,26.6306,406660.0
2019-10-02 09:30:00,26.5,26.51,26.08,26.11,457101.0,26.3227,26.3326,25.9055,25.9353,457101.0
2019-10-02 09:40:00,26.09,26.13,25.88,25.88,488475.0,25.9154,25.9552,25.7068,25.7068,488475.0
2019-10-02 09:50:00,25.88,26.07,25.82,26.0,350462.0,25.7068,25.8956,25.6472,25.826,350462.0
2019-10-02 10:00:00,25.99,26.23,25.97,26.19,289748.0,25.8161,26.0545,25.7962,26.0148,289748.0
2019-10-02 10:10:00,26.18,26.43,26.17,26.42,172741.0,26.0048,26.2532,25.9949,26.2432,172741.0
2019-10-02 10:20:00,26.42,26.45,26.16,26.17,334829.0,26.2432,26.273,25.985,25.9949,334829.0
2019-10-02 10:30:00,26.16,26.18,26.0,26.0,329209.0,25.985,26.0048,25.826,25.826,329209.0
2019-10-02 10:40:00,26.0,26.01,25.85,25.87,280686.0,25.826,25.836,25.677,25.6969,280686.0
2019-10-02 10:50:00,25.86,25.93,25.69,25.69,479540.0,25.687,25.7565,25.5181,25.5181,479540.0
2019-10-02 11:00:00,25.69,25.82,25.62,25.65,395360.0,25.5181,25.6472,25.4486,25.4784,395360.0
2019-10-02 11:10:00,25.64,25.65,25.48,25.57,343712.0,25.4684,25.4784,25.3095,25.3989,343712.0
2019-10-02 11:20:00,25.6,25.63,25.47,25.57,350150.0,25.4287,25.4585,25.2996,25.3989,350150.0
2019-10-02 11:30:00,25.56,25.61,25.42,25.47,507543.0,25.389,25.4386,25.2499,25.2996,507543.0
2019-10-02 11:40:00,25.46,25.56,25.41,25.43,263365.0,25.2897,25.389,25.24,25.2599,263365.0
2019-10-02 11:50:00,25.44,25.49,25.39,25.41,210509.0,25.2698,25.3195,25.2201,25.24,210509.0
2019-10-02 12:00:00,25.4,25.49,25.38,25.39,237494.0,25.2301,25.3195,25.2102,25.2201,237494.0
2019-10-02 12:10:00,25.39,25.4,25.21,25.23,437709.0,25.2201,25.2301,25.0413,25.0612,437709.0
2019-10-02 12:20:00,25.24,25.26,25.18,25.19,178807.0,25.0711,25.091,25.0115,25.0215,178807.0
2019-10-02 12:30:00,25.2,25.23,25.13,25.17,164183.0,25.0314,25.0612,24.9619,25.0016,164183.0
2019-10-02 12:40:00,25.17,25.22,25.07,25.08,243245.0,25.0016,25.0513,24.9023,24.9122,243245.0
2019-10-02 12:50:00,25.08,25.18,25.02,25.18,361201.0,24.9122,25.0115,24.8526,25.0115,361201.0
2019-10-02 13:00:00,25.17,25.38,25.15,25.35,271728.0,25.0016,25.2102,24.9817,25.1804,271728.0
2019-10-02 13:10:00,25.36,25.46,25.35,25.43,161811.0,25.1903,25.2897,25.1804,25.2599,161811.0
2019-10-02 13:20:00,25.42,25.47,25.39,25.46,190883.0,25.2499,25.2996,25.2201,25.2897,190883.0
2019-10-02 13:30:00,25.47,25.49,25.36,25.37,95564.0,25.2996,25.3195,25.1903,25.2003,95564.0
2019-10-02 13:40:00,25.37,25.38,25.25,25.27,194489.0,25.2003,25.2102,25.0811,25.1009,194489.0
2019-10-02 13:50:00,25.28,25.37,25.25,25.37,97043.0,25.1109,25.2003,25.0811,25.2003,97043.0
2019-10-02 14:00:00,25.36,25.38,25.33,25.36,245584.0,25.1903,25.2102,25.1605,25.1903,245584.0
2019-10-02 14:10:00,25.36,25.47,25.34,25.45,414775.0,25.1903,25.2996,25.1705,25.2797,414775.0
2019-10-02 14:20:00,25.45,25.53,25.39,25.42,248445.0,25.2797,25.3592,25.2201,25.2499,248445.0
2019-10-02 14:30:00,25.42,25.44,25.37,25.42,159352.0,25.2499,25.2698,25.2003,25.2499,159352.0
2019-10-02 14:40:00,25.42,25.49,25.41,25.48,294164.0,25.2499,25.3195,25.24,25.3095,294164.0
2019-10-02 14:50:00,25.47,25.5,25.42,25.49,159074.0,25.2996,25.3294,25.2499,25.3195,159074.0
2019-10-02 15:00:00,25.49,25.52,25.42,25.43,125657.0,25.3195,25.3493,25.2499,25.2599,125657.0
2019-10-02 15:10:00,25.42,25.5,25.4,25.44,266853.0,25.2499,25.3294,25.2301,25.2698,266853.0
2019-10-02 15:20:00,25.44,25.5,25.43,25.44,244528.0,25.2698,25.3294,25.2599,25.2698,244528.0
2019-10-02 15:30:00,25.43,25.52,25.4,25.43,409503.0,25.2599,25.3493,25.2301,25.2599,409503.0
2019-10-02 15:40:00,25.42,25.44,25.3,25.3,354280.0,25.2499,25.2698,25.1307,25.1307,354280.0
2019-10-02 15:50:00,25.31,25.39,25.17,25.38,1585025.0,25.1407,25.2201,25.0016,25.2102,1585025.0
2019-10-03 09:30:00,25.47,25.51,25.15,25.16,353430.0,25.2996,25.3393,24.9817,24.9917,353430.0
2019-10-03 09:40:00,25.15,25.16,24.98,25.03,325758.0,24.9817,24.9917,24.8129,24.8625,325758.0
2019-10-03 09:50:00,25.03,25.23,25.02,25.03,370697.0,24.8625,25.0612,24.8526,24.8625,370697.0
2019-10-03 10:00:00,25.02,25.02,24.54,24.65,389148.0,24.8526,24.8526,24.3758,24.4851,389148.0
2019-10-03 10:10:00,24.65,24.78,24.51,24.74,454322.0,24.4851,24.6142,24.346,24.5745,454322.0
2019-10-03 10:20:00,24.74,25.01,24.71,24.88,303298.0,24.5745,24.8427,24.5447,24.7135,303298.0
2019-10-03 10:30:00,24.89,24.95,24.76,24.78,351685.0,24.7235,24.7831,24.5943,24.6142,351685.0
2019-10-03 10:40:00,24.78,24.81,24.68,24.7,223944.0,24.6142,24.644,24.5149,24.5347,223944.0
2019-10-03 10:50:00,24.7,24.91,24.65,24.91,171626.0,24.5347,24.7433,24.4851,24.7433,171626.0
2019-10-03 11:00:00,24.9,25.17,24.87,25.12,289159.0,24.7334,25.0016,24.7036,24.9519,289159.0
2019-10-03 11:10:00,25.12,25.26,25.08,25.21,206171.0,24.9519,25.091,24.9122,25.0413,206171.0
2019-10-03 11:20:00,25.21,25.22,25.11,25.11,89603.0,25.0413,25.0513,24.942,24.942,89603.0
2019-10-03 11:30:00,25.12,25.14,25.02,25.04,123338.0,24.9519,24.9718,24.8526,24.8725,123338.0
2019-10-03 11:40:00,25.03,25.11,24.98,25.03,163829.0,24.8625,24.942,24.8129,24.8625,163829.0
2019-10-03 11:50:00,25.03,25.1,25.01,25.04,78367.0,24.8625,24.9321,24.8427,24.8725,78367.0
2019-10-03 12:00:00,25.04,25.17,25.04,25.14,80311.0,24.8725,25.0016,24.8725,24.9718,80311.0
2019-10-03 12:10:00,25.15,25.18,25.09,25.11,100156.0,24.9817,25.0115,24.9221,24.942,100156.0
2019-10-03 12:20:00,25.11,25.24,25.1,25.21,68183.0,24.942,25.0711,24.9321,25.0413,68183.0
2019-10-03 12:30:00,25.21,25.28,25.18,25.23,98181.0,25.0413,25.1109,25.0115,25.0612,98181.0
2019-10-03 12:40:00,25.24,25.32,25.17,25.25,83682.0,25.0711,25.1506,25.0016,25.0811,83682.0
2019-10-03 12:50:00,25.25,25.27,25.17,25.19,47584.0,25.0811,25.1009,25.0016,25.0215,47584.0
2019-10-03 13:00:00,25.2,25.2,25.14,25.18,66807.0,25.0314,25.0314,24.9718,25.0115,66807.0
2019-10-03 13:10:00,25.18,25.21,25.15,25.16,72324.0,25.0115,25.0413,24.9817,24.9917,72324.0
2019-10-03 13:20:00,25.16,25.18,25.12,25.13,107590.0,24.9917,25.0115,24.9519,24.9619,107590.0
2019-10-03 13:30:00,25.13,25.14,25.07,25.13,193491.0,24.9619,24.9718,24.9023,24.9619,193491.0
2019-10-03 13:40:00,25.14,25.22,25.13,25.2,175542.0,24.9718,25.0513,24.9619,25.0314,175542.0
2019-10-03 13:50:00,25.21,25.24,25.17,25.18,188499.0,25.0413,25.0711,25.0016,25.0115,188499.0
2019-10-03 14:00:00,25.18,25.2,25.13,25.14,74807.0,25.0115,25.0314,24.9619,24.9718,74807.0
2019-10-03 14:10:00,25.14,25.18,25.1,25.12,190012.0,24.9718,25.0115,24.9321,24.9519,190012.0
2019-10-03 14:20:00,25.12,25.15,25.1,25.14,292834.0,24.9519,24.9817,24.9321,24.9718,292834.0
2019-10-03 14:30:00,25.14,25.27,25.11,25.19,176544.0,24.9718,25.1009,24.942,25.0215,176544.0
2019-10-03 14:40:00,25.19,25.21,25.13,25.16,109257.0,25.0215,25.0413,24.9619,24.9917,109257.0
2019-10-03 14:50:00,25.16,25.19,25.13,25.14,108712.0,24.9917,25.0215,24.9619,24.9718,108712.0
2019-10-03 15:00:00,25.14,25.16,25.06,25.11,139345.0,24.9718,24.9917,24.8923,24.942,139345.0
2019-10-03 15:10:00,25.1,25.18,25.09,25.17,91657.0,24.9321,25.0115,24.9221,25.0016,91657.0
2019-10-03 15:20:00,25.18,25.25,25.16,25.25,104760.0,25.0115,25.0811,24.9917,25.0811,104760.0
2019-10-03 15:30:00,25.25,25.29,25.21,25.29,151319.0,25.0811,25.1208,25.0413,25.1208,151319.0
2019-10-03 15:40:00,25.29,25.31,25.18,25.19,210225.0,25.1208,25.1407,25.0115,25.0215,210225.0
2019-10-03 15:50:00,25.19,25.29,25.16,25.26,617571.0,25.0215,25.1208,24.9917,25.091,617571.0
2019-10-04 09:30:00,25.3,25.48,25.11,25.11,293678.0,25.1307,25.3095,24.942,24.942,293678.0
2019-10-04 09:40:00,25.12,25.18,25.07,25.16,181716.0,24.9519,25.0115,24.9023,24.9917,181716.0
2019-10-04 09:50:00,25.17,25.31,25.13,25.3,183066.0,25.0016,25.1407,24.9619,25.1307,183066.0
2019-10-04 10:00:00,25.29,25.4,25.25,25.28,191448.0,25.1208,25.2301,25.0811,25.1109,191448.0
2019-10-04 10:10:00,25.28,25.48,25.25,25.45,169594.0,25.1109,25.3095,25.0811,25.2797,169594.0
2019-10-04 10:20:00,25.45,25.5,25.4,25.4,175866.0,25.2797,25.3294,25.2301,25.2301,175866.0
2019-10-04 10:30:00,25.4,25.42,25.29,25.33,169188.0,25.2301,25.2499,25.1208,25.1605,169188.0
2019-10-04 10:40:00,25.33,25.44,25.33,25.39,132738.0,25.1605,25.2698,25.1605,25.2201,132738.0
2019-10-04 10:50:00,25.39,25.48,25.39,25.43,78930.0,25.2201,25.3095,25.2201,25.2599,78930.0
2019-10-04 11:00:00,25.42,25.5,25.39,25.49,125976.0,25.2499,25.3294,25.2201,25.3195,125976.0
2019-10-04 11:10:00,25.48,25.55,25.48,25.5,106310.0,25.3095,25.379,25.3095,25.3294,106310.0
2019-10-04 11:20:00,25.5,25.56,25.45,25.55,126585.0,25.3294,25.389,25.2797,25.379,126585.0
2019-10-04 11:30:00,25.55,25.7,25.52,25.67,269563.0,25.379,25.528,25.3493,25.4982,269563.0
2019-10-04 11:40:00,25.67,25.7,25.6,25.64,160987.0,25.4982,25.528,25.4287,25.4684,160987.0
2019-10-04 11:50:00,25.65,25.72,25.64,25.69,129353.0,25.4784,25.5479,25.4684,25.5181,129353.0
2019-10-04 12:00:00,25.69,25.8,25.67,25.74,137494.0,25.5181,25.6274,25.4982,25.5678,137494.0
2019-10-04 12:10:00,25.73,25.74,25.67,25.7,87014.0,25.5578,25.5678,25.4982,25.528,87014.0
2019-10-04 12:20:00,25.69,25.76,25.67,25.75,64476.0,25.5181,25.5876,25.4982,25.5777,64476.0
2019-10-04 12:30:00,25.76,25.79,25.75,25.78,150081.0,25.5876,25.6174,25.5777,25.6075,150081.0
2019-10-04 12:40:00,25.79,25.8,25.69,25.77,135935.0,25.6174,25.6274,25.5181,25.5976,135935.0
2019-10-04 12:50:00,25.78,25.8,25.73,25.73,56262.0,25.6075,25.6274,25.5578,25.5578,56262.0
2019-10-04 13:00:00,25.72,25.75,25.71,25.73,60157.0,25.5479,25.5777,25.538,25.5578,60157.0
2019-10-04 13:10:00,25.74,25.79,25.74,25.77,54251.0,25.5678,25.6174,25.5678,25.5976,54251.0
2019-10-04 13:20:00,25.77,25.77,25.71,25.73,56764.0,25.5976,25.5976,25.538,25.5578,56764.0
2019-10-04 13:30:00,25.73,25.73,25.68,25.69,70288.0,25.5578,25.5578,25.5082,25.5181,70288.0
2019-10-04 13:40:00,25.69,25.74,25.68,25.74,137025.0,25.5181,25.5678,25.5082,25.5678,137025.0
2019-10-04 13:50:00,25.73,25.78,25.69,25.71,65610.0,25.5578,25.6075,25.5181,25.538,65610.0
2019-10-04 14:00:00,25.71,25.75,25.68,25.74,55647.0,25.538,25.5777,25.5082,25.5678,55647.0
2019-10-04 14:10:00,25.75,25.77,25.72,25.76,55064.0,25.5777,25.5976,25.5479,25.5876,55064.0
2019-10-04 14:20:00,25.76,25.82,25.76,25.82,80123.0,25.5876,25.6472,25.5876,25.6472,80123.0
2019-10-04 14:30:00,25.82,25.82,25.76,25.8,69491.0,25.6472,25.6472,25.5876,25.6274,69491.0
2019-10-04 14:40:00,25.81,25.82,25.75,25.75,91732.0,25.6373,25.6472,25.5777,25.5777,91732.0
2019-10-04 14:50:00,25.76,25.79,25.75,25.79,64586.0,25.5876,25.6174,25.5777,25.6174,64586.0
2019-10-04 15:00:00,25.79,25.81,25.74,25.8,120636.0,25.6174,25.6373,25.5678,25.6274,120636.0
2019-10-04 15:10:00,25.81,25.82,25.75,25.79,63489.0,25.6373,25.6472,25.5777,25.6174,63489.0
2019-10-04 15:20:00,25.79,25.82,25.75,25.8,116035.0,25.6174,25.6472,25.5777,25.6274,116035.0
2019-10-04 15:30:00,25.81,25.85,25.78,25.81,191782.0,25.6373,25.677,25.6075,25.6373,191782.0
2019-10-04 15:40:00,25.81,25.85,25.79,25.82,184634.0,25.6373,25.677,25.6174,25.6472,184634.0
2019-10-04 15:50:00,25.82,25.85,25.78,25.83,599720.0,25.6472,25.677,25.6075,25.6572,599720.0
2019-10-07 09:30:00,25.8,25.87,25.65,25.69,298087.0,25.6274,25.6969,25.4784,25.5181,298087.0
2019-10-07 09:40:00,25.7,25.71,25.52,25.68,183246.0,25.528,25.538,25.3493,25.5082,183246.0
2019-10-07 09:50:00,25.68,25.9,25.65,25.82,180492.0,25.5082,25.7267,25.4784,25.6472,180492.0
2019-10-07 10:00:00,25.82,25.87,25.77,25.78,186118.0,25.6472,25.6969,25.5976,25.6075,186118.0
2019-10-07 10:10:00,25.79,25.91,25.79,25.88,127194.0,25.6174,25.7366,25.6174,25.7068,127194.0
2019-10-07 10:20:00,25.88,25.92,25.86,25.88,47948.0,25.7068,25.7466,25.687,25.7068,47948.0
2019-10-07 10:30:00,25.87,25.87,25.75,25.81,198054.0,25.6969,25.6969,25.5777,25.6373,198054.0
2019-10-07 10:40:00,25.82,25.83,25.72,25.72,59014.0,25.6472,25.6572,25.5479,25.5479,59014.0
2019-10-07 10:50:00,25.73,25.77,25.71,25.74,144212.0,25.5578,25.5976,25.538,25.5678,144212.0
2019-10-07 11:00:00,25.73,25.92,25.73,25.92,141275.0,25.5578,25.7466,25.5578,25.7466,141275.0
2019-10-07 11:10:00,25.92,25.93,25.8,25.83,76955.0,25.7466,25.7565,25.6274,25.6572,76955.0
2019-10-07 11:20:00,25.83,25.88,25.8,25.85,59541.0,25.6572,25.7068,25.6274,25.677,59541.0
2019-10-07 11:30:00,25.85,25.92,25.84,25.89,125909.0,25.677,25.7466,25.6671,25.7168,125909.0
2019-10-07 11:40:00,25.89,25.95,25.88,25.95,87069.0,25.7168,25.7764,25.7068,25.7764,87069.0
2019-10-07 11:50:00,25.95,25.98,25.85,25.88,103289.0,25.7764,25.8062,25.677,25.7068,103289.0
2019-10-07 12:00:00,25.88,25.88,25.82,25.84,38884.0,25.7068,25.7068,25.6472,25.6671,38884.0
2019-10-07 12:10:00,25.84,25.92,25.82,25.91,75815.0,25.6671,25.7466,25.6472,25.7366,75815.0
2019-10-07 12:20:00,25.92,25.94,25.87,25.89,74132.0,25.7466,25.7664,25.6969,25.7168,74132.0
2019-10-07 12:30:00,25.89,25.92,25.88,25.92,31805.0,25.7168,25.7466,25.7068,25.7466,31805.0
2019-10-07 12:40:00,25.92,25.98,25.9,25.95,77353.0,25.7466,25.8062,25.7267,25.7764,77353.0
2019-10-07 12:50:00,25.96,26.0,25.94,25.98,61750.0,25.7863,25.826,25.7664,25.8062,61750.0
2019-10-07 13:00:00,25.98,26.06,25.91,25.92,113939.0,25.8062,25.8856,25.7366,25.7466,113939.0
2019-10-07 13:10:00,25.91,25.92,25.84,25.86,101136.0,25.7366,25.7466,25.6671,25.687,101136.0
2019-10-07 13:20:00,25.86,25.9,25.84,25.89,38512.0,25.687,25.7267,25.6671,25.7168,38512.0
2019-10-07 13:30:00,25.88,26.04,25.86,26.01,106822.0,25.7068,25.8658,25.687,25.836,106822.0
2019-10-07 13:40:00,26.01,26.02,25.98,26.01,39635.0,25.836,25.8459,25.8062,25.836,39635.0
2019-10-07 13:50:00,26.0,26.03,25.99,26.0,54853.0,25.826,25.8558,25.8161,25.826,54853.0
2019-10-07 14:00:00,26.01,26.01,25.88,25.9,74927.0,25.836,25.836,25.7068,25.7267,74927.0
2019-10-07 14:10:00,25.91,25.92,25.85,25.88,58336.0,25.7366,25.7466,25.677,25.7068,58336.0
2019-10-07 14:20:00,25.88,25.9,25.86,25.89,57598.0,25.7068,25.7267,25.687,25.7168,57598.0
2019-10-07 14:30:00,25.89,25.89,25.79,25.85,98055.0,25.7168,25.7168,25.6174,25.677,98055.0
2019-10-07 14:40:00,25.84,25.86,25.79,25.81,73216.0,25.6671,25.687,25.6174,25.6373,73216.0
2019-10-07 14:50:00,25.81,25.87,25.77,25.87,89774.0,25.6373,25.6969,25.5976,25.6969,89774.0
2019-10-07 15:00:00,25.87,25.9,25.84,25.89,64495.0,25.6969,25.7267,25.6671,25.7168,64495.0
2019-10-07 15:10:00,25.89,25.9,25.85,25.89,65806.0,25.7168,25.7267,25.677,25.7168,65806.0
2019-10-07 15:20:00,25.88,25.9,25.85,25.87,76764.0,25.7068,25.7267,25.677,25.6969,76764.0
2019-10-07 15:30:00,25.86,25.88,25.79,25.83,152561.0,25.687,25.7068,25.6174,25.6572,152561.0
2019-10-07 15:40:00,25.83,25.87,25.82,25.83,169078.0,25.6572,25.6969,25.6472,25.6572,169078.0
2019-10-07 15:50:00,25.82,25.87,25.8,25.82,304947.0,25.6472,25.6969,25.6274,25.6472,304947.0
2019-10-08 09:30:00,25.56,25.91,25.45,25.88,516768.0,25.389,25.7366,25.2797,25.7068,516768.0
2019-10-08 09:40:00,25.88,26.04,25.82,26.03,304654.0,25.7068,25.8658,25.6472,25.8558,304654.0
2019-10-08 09:50:00,26.02,26.02,25.89,25.91,150185.0,25.8459,25.8459,25.7168,25.7366,150185.0
2019-10-08 10:00:00,25.91,26.0,25.83,25.97,294531.0,25.7366,25.826,25.6572,25.7962,294531.0
2019-10-08 10:10:00,25.97,26.24,25.97,26.22,332185.0,25.7962,26.0644,25.7962,26.0446,332185.0
2019-10-08 10:20:00,26.22,26.28,26.1,26.12,181730.0,26.0446,26.1042,25.9254,25.9452,181730.0
2019-10-08 10:30:00,26.12,26.22,26.08,26.21,201416.0,25.9452,26.0446,25.9055,26.0346,201416.0
2019-10-08 10:40:00,26.21,26.25,26.17,26.2,187604.0,26.0346,26.0744,25.9949,26.0247,187604.0
2019-10-08 10:50:00,26.19,26.36,26.15,26.34,232483.0,26.0148,26.1836,25.975,26.1638,232483.0
2019-10-08 11:00:00,26.33,26.45,26.27,26.44,130016.0,26.1538,26.273,26.0942,26.2631,130016.0
2019-10-08 11:10:00,26.44,26.56,26.43,26.51,203646.0,26.2631,26.3823,26.2532,26.3326,203646.0
2019-10-08 11:20:00,26.51,26.52,26.43,26.47,157937.0,26.3326,26.3426,26.2532,26.2929,157937.0
2019-10-08 11:30:00,26.46,26.49,26.28,26.3,233804.0,26.283,26.3128,26.1042,26.124,233804.0
2019-10-08 11:40:00,26.29,26.32,26.24,26.3,156244.0,26.1141,26.1439,26.0644,26.124,156244.0
2019-10-08 11:50:00,26.31,26.45,26.29,26.45,152548.0,26.134,26.273,26.1141,26.273,152548.0
2019-10-08 12:00:00,26.45,26.48,26.39,26.43,164190.0,26.273,26.3028,26.2134,26.2532,164190.0
2019-10-08 12:10:00,26.43,26.56,26.42,26.54,261642.0,26.2532,26.3823,26.2432,26.3624,261642.0
2019-10-08 12:20:00,26.54,26.61,26.53,26.57,119410.0,26.3624,26.432,26.3525,26.3922,119410.0
2019-10-08 12:30:00,26.58,26.59,26.51,26.54,111377.0,26.4022,26.4121,26.3326,26.3624,111377.0
2019-10-08 12:40:00,26.54,26.65,26.52,26.62,190621.0,26.3624,26.4717,26.3426,26.4419,190621.0
2019-10-08 12:50:00,26.61,26.61,26.46,26.49,78347.0,26.432,26.432,26.283,26.3128,78347.0
2019-10-08 13:00:00,26.48,26.56,26.46,26.53,128968.0,26.3028,26.3823,26.283,26.3525,128968.0
2019-10-08 13:10:00,26.53,26.58,26.49,26.53,93679.0,26.3525,26.4022,26.3128,26.3525,93679.0
2019-10-08 13:20:00,26.54,26.65,26.54,26.64,70720.0,26.3624,26.4717,26.3624,26.4618,70720.0
2019-10-08 13:30:00,26.64,26.67,26.61,26.64,87113.0,26.4618,26.4916,26.432,26.4618,87113.0
2019-10-08 13:40:00,26.65,26.72,26.63,26.66,122081.0,26.4717,26.5412,26.4518,26.4816,122081.0
2019-10-08 13:50:00,26.67,26.7,26.61,26.62,76827.0,26.4916,26.5214,26.432,26.4419,76827.0
2019-10-08 14:00:00,26.63,26.64,26.59,26.63,73667.0,26.4518,26.4618,26.4121,26.4518,73667.0
2019-10-08 14:10:00,26.63,26.65,26.6,26.64,62124.0,26.4518,26.4717,26.422,26.4618,62124.0
2019-10-08 14:20:00,26.64,26.65,26.61,26.64,57089.0,26.4618,26.4717,26.432,26.4618,57089.0
2019-10-08 14:30:00,26.64,26.78,26.63,26.75,190400.0,26.4618,26.6008,26.4518,26.571,190400.0
2019-10-08 14:40:00,26.74,26.79,26.69,26.79,110842.0,26.5611,26.6108,26.5114,26.6108,110842.0
2019-10-08 14:50:00,26.79,26.8,26.52,26.58,163301.0,26.6108,26.6207,26.3426,26.4022,163301.0
2019-10-08 15:00:00,26.59,26.65,26.47,26.48,291429.0,26.4121,26.4717,26.2929,26.3028,291429.0
2019-10-08 15:10:00,26.48,26.49,26.4,26.48,127266.0,26.3028,26.3128,26.2234,26.3028,127266.0
2019-10-08 15:20:00,26.48,26.53,26.43,26.51,163291.0,26.3028,26.3525,26.2532,26.3326,163291.0
2019-10-08 15:30:00,26.51,26.56,26.35,26.36,238000.0,26.3326,26.3823,26.1737,26.1836,238000.0
2019-10-08 15:40:00,26.36,26.38,26.31,26.36,337825.0,26.1836,26.2035,26.134,26.1836,337825.0
2019-10-08 15:50:00,26.37,26.38,26.25,26.26,945714.0,26.1936,26.2035,26.0744,26.0843,945714.0
2019-10-09 09:30:00,26.78,26.92,26.69,26.74,464344.0,26.6008,26.7399,26.5114,26.5611,464344.0
2019-10-09 09:40:00,26.74,26.96,26.71,26.91,242775.0,26.5611,26.7796,26.5313,26.73,242775.0
2019-10-09 09:50:00,26.91,27.01,26.84,27.0,361321.0,26.73,26.8293,26.6604,26.8193,361321.0
2019-10-09 10:00:00,27.0,27.03,26.9,26.96,176698.0,26.8193,26.8491,26.72,26.7796,176698.0
2019-10-09 10:10:00,26.96,26.99,26.91,26.99,103292.0,26.7796,26.8094,26.73,26.8094,103292.0
2019-10-09 10:20:00,26.99,26.99,26.89,26.91,132155.0,26.8094,26.8094,26.7101,26.73,132155.0
2019-10-09 10:30:00,26.91,27.07,26.89,26.93,360154.0,26.73,26.8889,26.7101,26.7498,360154.0
2019-10-09 10:40:00,26.94,26.97,26.84,26.85,107050.0,26.7597,26.7895,26.6604,26.6704,107050.0
2019-10-09 10:50:00,26.85,26.88,26.8,26.87,68721.0,26.6704,26.7002,26.6207,26.6902,68721.0
2019-10-09 11:00:00,26.88,26.88,26.75,26.78,151542.0,26.7002,26.7002,26.571,26.6008,151542.0
2019-10-09 11:10:00,26.79,26.81,26.7,26.77,154260.0,26.6108,26.6306,26.5214,26.5909,154260.0
2019-10-09 11:20:00,26.76,26.85,26.73,26.84,150523.0,26.581,26.6704,26.5512,26.6604,150523.0
2019-10-09 11:30:00,26.84,26.87,26.79,26.85,123021.0,26.6604,26.6902,26.6108,26.6704,123021.0
2019-10-09 11:40:00,26.85,27.13,26.8,27.13,397202.0,26.6704,26.9485,26.6207,26.9485,397202.0
2019-10-09 11:50:00,27.13,27.25,27.09,27.12,417853.0,26.9485,27.0677,26.9087,26.9385,417853.0
2019-10-09 12:00:00,27.13,27.25,27.12,27.2,237366.0,26.9485,27.0677,26.9385,27.018,237366.0
2019-10-09 12:10:00,27.2,27.33,27.19,27.32,245235.0,27.018,27.1471,27.0081,27.1372,245235.0
2019-10-09 12:20:00,27.32,27.32,27.23,27.24,132750.0,27.1372,27.1372,27.0478,27.0577,132750.0
2019-10-09 12:30:00,27.23,27.29,27.19,27.19,112186.0,27.0478,27.1074,27.0081,27.0081,112186.0
2019-10-09 12:40:00,27.19,27.23,27.16,27.22,110753.0,27.0081,27.0478,26.9783,27.0379,110753.0
2019-10-09 12:50:00,27.22,27.22,27.13,27.17,110717.0,27.0379,27.0379,26.9485,26.9882,110717.0
2019-10-09 13:00:00,27.17,27.23,27.1,27.14,91134.0,26.9882,27.0478,26.9187,26.9584,91134.0
2019-10-09 13:10:00,27.13,27.17,27.1,27.12,83646.0,26.9485,26.9882,26.9187,26.9385,83646.0
2019-10-09 13:20:00,27.12,27.18,27.08,27.18,66355.0,26.9385,26.9981,26.8988,26.9981,66355.0
2019-10-09 13:30:00,27.18,27.19,27.13,27.14,76524.0,26.9981,27.0081,26.9485,26.9584,76524.0
2019-10-09 13:40:00,27.14,27.15,27.07,27.13,60738.0,26.9584,26.9683,26.8889,26.9485,60738.0
2019-10-09 13:50:00,27.12,27.14,27.1,27.14,54575.0,26.9385,26.9584,26.9187,26.9584,54575.0
2019-10-09 14:00:00,27.14,27.14,27.04,27.05,91075.0,26.9584,26.9584,26.8591,26.869,91075.0
2019-10-09 14:10:00,27.05,27.12,27.05,27.08,57289.0,26.869,26.9385,26.869,26.8988,57289.0
2019-10-09 14:20:00,27.08,27.16,27.06,27.16,68336.0,26.8988,26.9783,26.8789,26.9783,68336.0
2019-10-09 14:30:00,27.16,27.16,27.09,27.11,56543.0,26.9783,26.9783,26.9087,26.9286,56543.0
2019-10-09 14:40:00,27.11,27.2,27.1,27.19,99424.0,26.9286,27.018,26.9187,27.0081,99424.0
2019-10-09 14:50:00,27.19,27.22,27.15,27.15,78640.0,27.0081,27.0379,26.9683,26.9683,78640.0
2019-10-09 15:00:00,27.15,27.19,27.13,27.16,66057.0,26.9683,27.0081,26.9485,26.9783,66057.0
2019-10-09 15:10:00,27.16,27.17,27.1,27.12,86418.0,26.9783,26.9882,26.9187,26.9385,86418.0
2019-10-09 15:20:00,27.13,27.18,27.11,27.17,105642.0,26.9485,26.9981,26.9286,26.9882,105642.0
2019-10-09 15:30:00,27.17,27.2,27.14,27.19,129809.0,26.9882,27.018,26.9584,27.0081,129809.0
2019-10-09 15:40:00,27.18,27.19,27.06,27.1,333229.0,26.9981,27.0081,26.8789,26.9187,333229.0
2019-10-09 15:50:00,27.1,27.17,27.05,27.07,570887.0,26.9187,26.9882,26.869,26.8889,570887.0
2019-10-10 09:30:00,26.68,26.76,26.5,26.69,560123.0,26.5015,26.581,26.3227,26.5114,560123.0
2019-10-10 09:40:00,26.68,26.77,26.54,26.6,268114.0,26.5015,26.5909,26.3624,26.422,268114.0
2019-10-10 09:50:00,26.6,26.84,26.6,26.73,239175.0,26.422,26.6604,26.422,26.5512,239175.0
2019-10-10 10:00:00,26.73,26.81,26.61,26.63,183239.0,26.5512,26.6306,26.432,26.4518,183239.0
2019-10-10 10:10:00,26.62,26.88,26.58,26.83,235721.0,26.4419,26.7002,26.4022,26.6505,235721.0
2019-10-10 10:20:00,26.83,26.91,26.78,26.88,101539.0,26.6505,26.73,26.6008,26.7002,101539.0
2019-10-10 10:30:00,26.89,27.0,26.87,26.93,195912.0,26.7101,26.8193,26.6902,26.7498,195912.0
2019-10-10 10:40:00,26.93,27.0,26.91,26.94,112866.0,26.7498,26.8193,26.73,26.7597,112866.0
2019-10-10 10:50:00,26.93,26.99,26.88,26.99,84143.0,26.7498,26.8094,26.7002,26.8094,84143.0
2019-10-10 11:00:00,27.0,27.04,26.93,27.02,179102.0,26.8193,26.8591,26.7498,26.8392,179102.0
2019-10-10 11:10:00,27.03,27.1,27.02,27.08,99953.0,26.8491,26.9187,26.8392,26.8988,99953.0
2019-10-10 11:20:00,27.08,27.09,26.98,27.03,113318.0,26.8988,26.9087,26.7995,26.8491,113318.0
2019-10-10 11:30:00,27.03,27.07,27.0,27.05,69117.0,26.8491,26.8889,26.8193,26.869,69117.0
2019-10-10 11:40:00,27.05,27.15,27.02,27.15,83116.0,26.869,26.9683,26.8392,26.9683,83116.0
2019-10-10 11:50:00,27.15,27.17,27.0,27.08,194153.0,26.9683,26.9882,26.8193,26.8988,194153.0
2019-10-10 12:00:00,27.08,27.11,27.04,27.05,80585.0,26.8988,26.9286,26.8591,26.869,80585.0
2019-10-10 12:10:00,27.04,27.05,26.97,26.98,93109.0,26.8591,26.869,26.7895,26.7995,93109.0
2019-10-10 12:20:00,26.97,26.97,26.82,26.85,128554.0,26.7895,26.7895,26.6406,26.6704,128554.0
2019-10-10 12:30:00,26.86,26.88,26.75,26.75,131916.0,26.6803,26.7002,26.571,26.571,131916.0
2019-10-10 12:40:00,26.74,26.79,26.74,26.75,52571.0,26.5611,26.6108,26.5611,26.571,52571.0
2019-10-10 12:50:00,26.75,26.8,26.73,26.79,84739.0,26.571,26.6207,26.5512,26.6108,84739.0
2019-10-10 13:00:00,26.8,26.85,26.78,26.84,74838.0,26.6207,26.6704,26.6008,26.6604,74838.0
2019-10-10 13:10:00,26.84,26.85,26.79,26.85,54018.0,26.6604,26.6704,26.6108,26.6704,54018.0
2019-10-10 13:20:00,26.85,26.88,26.82,26.85,68015.0,26.6704,26.7002,26.6406,26.6704,68015.0
2019-10-10 13:30:00,26.85,26.85,26.74,26.82,216172.0,26.6704,26.6704,26.5611,26.6406,216172.0
2019-10-10 13:40:00,26.82,26.94,26.82,26.93,96697.0,26.6406,26.7597,26.6406,26.7498,96697.0
2019-10-10 13:50:00,26.93,26.99,26.89,26.94,78447.0,26.7498,26.8094,26.7101,26.7597,78447.0
2019-10-10 14:00:00,26.94,27.03,26.83,26.9,142697.0,26.7597,26.8491,26.6505,26.72,142697.0
2019-10-10 14:10:00,26.89,27.0,26.89,26.93,85081.0,26.7101,26.8193,26.7101,26.7498,85081.0
2019-10-10 14:20:00,26.93,26.95,26.88,26.92,45618.0,26.7498,26.7697,26.7002,26.7399,45618.0
2019-10-10 14:30:00,26.91,26.99,26.88,26.93,110760.0,26.73,26.8094,26.7002,26.7498,110760.0
2019-10-10 14:40:00,26.94,26.99,26.86,26.99,89186.0,26.7597,26.8094,26.6803,26.8094,89186.0
2019-10-10 14:50:00,26.99,27.06,26.95,27.04,124111.0,26.8094,26.8789,26.7697,26.8591,124111.0
2019-10-10 15:00:00,27.04,27.12,27.03,27.1,105148.0,26.8591,26.9385,26.8491,26.9187,105148.0
2019-10-10 15:10:00,27.09,27.14,27.09,27.1,106536.0,26.9087,26.9584,26.9087,26.9187,106536.0
2019-10-10 15:20:00,27.11,27.23,27.11,27.21,270708.0,26.9286,27.0478,26.9286,27.0279,270708.0
2019-10-10 15:30:00,27.21,27.22,27.17,27.19,122564.0,27.0279,27.0379,26.9882,27.0081,122564.0
2019-10-10 15:40:00,27.19,27.23,27.15,27.21,229808.0,27.0081,27.0478,26.9683,27.0279,229808.0
2019-10-10 15:50:00,27.21,27.25,27.16,27.18,453384.0,27.0279,27.0677,26.9783,26.9981,453384.0
2019-10-11 09:30:00,27.63,27.95,27.56,27.74,517659.0,27.4451,27.763,27.3756,27.5544,517659.0
2019-10-11 09:40:00,27.75,27.93,27.71,27.92,256279.0,27.5643,27.7431,27.5246,27.7332,256279.0
2019-10-11 09:50:00,27.92,27.92,27.62,27.71,153228.0,27.7332,27.7332,27.4352,27.5246,153228.0
2019-10-11 10:00:00,27.72,27.84,27.64,27.8,200134.0,27.5345,27.6537,27.4551,27.614,200134.0
2019-10-11 10:10:00,27.8,27.84,27.72,27.82,114611.0,27.614,27.6537,27.5345,27.6339,114611.0
2019-10-11 10:20:00,27.82,27.83,27.75,27.8,109439.0,27.6339,27.6438,27.5643,27.614,109439.0
2019-10-11 10:30:00,27.81,27.84,27.75,27.77,91264.0,27.6239,27.6537,27.5643,27.5842,91264.0
2019-10-11 10:40:00,27.76,27.82,27.74,27.82,75360.0,27.5743,27.6339,27.5544,27.6339,75360.0
2019-10-11 10:50:00,27.81,27.87,27.78,27.8,88238.0,27.6239,27.6835,27.5941,27.614,88238.0
2019-10-11 11:00:00,27.81,27.89,27.8,27.86,83769.0,27.6239,27.7034,27.614,27.6736,83769.0
2019-10-11 11:10:00,27.87,27.97,27.83,27.96,147568.0,27.6835,27.7829,27.6438,27.7729,147568.0
2019-10-11 11:20:00,27.96,27.97,27.88,27.94,142159.0,27.7729,27.7829,27.6935,27.7531,142159.0
2019-10-11 11:30:00,27.93,28.02,27.93,27.96,234307.0,27.7431,27.8325,27.7431,27.7729,234307.0
2019-10-11 11:40:00,27.95,28.0,27.85,27.91,213979.0,27.763,27.8127,27.6637,27.7233,213979.0
2019-10-11 11:50:00,27.91,27.94,27.9,27.91,49322.0,27.7233,27.7531,27.7133,27.7233,49322.0
2019-10-11 12:00:00,27.91,27.93,27.73,27.74,104393.0,27.7233,27.7431,27.5445,27.5544,104393.0
2019-10-11 12:10:00,27.73,27.75,27.68,27.7,66306.0,27.5445,27.5643,27.4948,27.5147,66306.0
2019-10-11 12:20:00,27.7,27.8,27.69,27.78,68476.0,27.5147,27.614,27.5047,27.5941,68476.0
2019-10-11 12:30:00,27.78,27.8,27.56,27.73,130992.0,27.5941,27.614,27.3756,27.5445,130992.0
2019-10-11 12:40:00,27.73,27.75,27.7,27.71,44020.0,27.5445,27.5643,27.5147,27.5246,44020.0
2019-10-11 12:50:00,27.72,27.81,27.7,27.71,133871.0,27.5345,27.6239,27.5147,27.5246,133871.0
2019-10-11 13:00:00,27.69,27.7,27.57,27.59,217280.0,27.5047,27.5147,27.3855,27.4054,217280.0
2019-10-11 13:10:00,27.58,27.6,27.46,27.52,130724.0,27.3955,27.4153,27.2763,27.3359,130724.0
2019-10-11 13:20:00,27.53,27.63,27.47,27.53,111282.0,27.3458,27.4451,27.2862,27.3458,111282.0
2019-10-11 13:30:00,27.53,27.62,27.51,27.58,89511.0,27.3458,27.4352,27.3259,27.3955,89511.0
2019-10-11 13:40:00,27.58,27.65,27.57,27.62,61796.0,27.3955,27.465,27.3855,27.4352,61796.0
2019-10-11 13:50:00,27.62,27.64,27.59,27.63,67810.0,27.4352,27.4551,27.4054,27.4451,67810.0
2019-10-11 14:00:00,27.63,27.64,27.58,27.61,89150.0,27.4451,27.4551,27.3955,27.4253,89150.0
2019-10-11 14:10:00,27.61,27.62,27.54,27.61,100551.0,27.4253,27.4352,27.3557,27.4253,100551.0
2019-10-11 14:20:00,27.6,27.66,27.58,27.61,117371.0,27.4153,27.4749,27.3955,27.4253,117371.0
2019-10-11 14:30:00,27.62,27.65,27.6,27.61,90449.0,27.4352,27.465,27.4153,27.4253,90449.0
2019-10-11 14:40:00,27.61,27.64,27.6,27.62,77698.0,27.4253,27.4551,27.4153,27.4352,77698.0
2019-10-11 14:50:00,27.62,27.64,27.59,27.62,88267.0,27.4352,27.4551,27.4054,27.4352,88267.0
2019-10-11 15:00:00,27.61,27.64,27.59,27.63,70601.0,27.4253,27.4551,27.4054,27.4451,70601.0
2019-10-11 15:10:00,27.63,27.63,27.53,27.54,94997.0,27.4451,27.4451,27.3458,27.3557,94997.0
2019-10-11 15:20:00,27.53,27.54,27.5,27.53,139923.0,27.3458,27.3557,27.316,27.3458,139923.0
2019-10-11 15:30:00,27.53,27.57,27.46,27.56,188291.0,27.3458,27.3855,27.2763,27.3756,188291.0
2019-10-11 15:40:00,27.56,27.59,27.38,27.46,417013.0,27.3756,27.4054,27.1968,27.2763,417013.0
2019-10-11 15:50:00,27.45,27.52,27.34,27.36,678274.0,27.2663,27.3359,27.1571,27.1769,678274.0
2019-10-14 09:30:00,27.37,27.47,27.17,27.25,231166.0,27.1869,27.2862,26.9882,27.0677,231166.0
2019-10-14 09:40:00,27.25,27.41,27.24,27.36,80376.0,27.0677,27.2266,27.0577,27.1769,80376.0
2019-10-14 09:50:00,27.36,27.36,27.24,27.27,57722.0,27.1769,27.1769,27.0577,27.0875,57722.0
2019-10-14 10:00:00,27.28,27.37,27.26,27.35,70799.0,27.0975,27.1869,27.0776,27.167,70799.0
2019-10-14 10:10:00,27.34,27.34,27.14,27.16,59275.0,27.1571,27.1571,26.9584,26.9783,59275.0
2019-10-14 10:20:00,27.16,27.2,27.15,27.16,65486.0,26.9783,27.018,26.9683,26.9783,65486.0
2019-10-14 10:30:00,27.16,27.22,27.15,27.21,53294.0,26.9783,27.0379,26.9683,27.0279,53294.0
2019-10-14 10:40:00,27.21,27.24,27.17,27.22,53818.0,27.0279,27.0577,26.9882,27.0379,53818.0
2019-10-14 10:50:00,27.22,27.35,27.21,27.34,107800.0,27.0379,27.167,27.0279,27.1571,107800.0
2019-10-14 11:00:00,27.35,27.37,27.31,27.35,76309.0,27.167,27.1869,27.1273,27.167,76309.0
2019-10-14 11:10:00,27.35,27.42,27.35,27.39,47945.0,27.167,27.2365,27.167,27.2067,47945.0
2019-10-14 11:20:00,27.39,27.46,27.38,27.44,74624.0,27.2067,27.2763,27.1968,27.2564,74624.0
2019-10-14 11:30:00,27.44,27.47,27.41,27.45,36857.0,27.2564,27.2862,27.2266,27.2663,36857.0
2019-10-14 11:40:00,27.46,27.52,27.45,27.51,43476.0,27.2763,27.3359,27.2663,27.3259,43476.0
2019-10-14 11:50:00,27.51,27.54,27.5,27.52,48089.0,27.3259,27.3557,27.316,27.3359,48089.0
2019-10-14 12:00:00,27.52,27.55,27.5,27.54,38197.0,27.3359,27.3657,27.316,27.3557,38197.0
2019-10-14 12:10:00,27.54,27.62,27.53,27.61,90580.0,27.3557,27.4352,27.3458,27.4253,90580.0
2019-10-14 12:20:00,27.62,27.62,27.57,27.59,65507.0,27.4352,27.4352,27.3855,27.4054,65507.0
2019-10-14 12:30:00,27.59,27.62,27.55,27.57,70739.0,27.4054,27.4352,27.3657,27.3855,70739.0
2019-10-14 12:40:00,27.57,27.61,27.56,27.6,34932.0,27.3855,27.4253,27.3756,27.4153,34932.0
2019-10-14 12:50:00,27.6,27.6,27.53,27.54,28513.0,27.4153,27.4153,27.3458,27.3557,28513.0
2019-10-14 13:00:00,27.53,27.56,27.51,27.55,29138.0,27.3458,27.3756,27.3259,27.3657,29138.0
2019-10-14 13:10:00,27.55,27.55,27.52,27.53,28931.0,27.3657,27.3657,27.3359,27.3458,28931.0
2019-10-14 13:20:00,27.54,27.58,27.53,27.58,25688.0,27.3557,27.3955,27.3458,27.3955,25688.0
2019-10-14 13:30:00,27.57,27.58,27.54,27.55,28258.0,27.3855,27.3955,27.3557,27.3657,28258.0
2019-10-14 13:40:00,27.55,27.58,27.55,27.57,36038.0,27.3657,27.3955,27.3657,27.3855,36038.0
2019-10-14 13:50:00,27.57,27.62,27.56,27.58,55739.0,27.3855,27.4352,27.3756,27.3955,55739.0
2019-10-14 14:00:00,27.58,27.58,27.53,27.55,21540.0,27.3955,27.3955,27.3458,27.3657,21540.0
2019-10-14 14:10:00,27.56,27.57,27.52,27.53,35208.0,27.3756,27.3855,27.3359,27.3458,35208.0
2019-10-14 14:20:00,27.53,27.55,27.52,27.53,22298.0,27.3458,27.3657,27.3359,27.3458,22298.0
2019-10-14 14:30:00,27.54,27.56,27.51,27.52,28013.0,27.3557,27.3756,27.3259,27.3359,28013.0
2019-10-14 14:40:00,27.52,27.54,27.51,27.52,24093.0,27.3359,27.3557,27.3259,27.3359,24093.0
2019-10-14 14:50:00,27.52,27.58,27.5,27.57,63374.0,27.3359,27.3955,27.316,27.3855,63374.0
2019-10-14 15:00:00,27.57,27.58,27.54,27.57,50685.0,27.3855,27.3955,27.3557,27.3855,50685.0
2019-10-14 15:10:00,27.56,27.59,27.55,27.59,37869.0,27.3756,27.4054,27.3657,27.4054,37869.0
2019-10-14 15:20:00,27.59,27.64,27.57,27.63,73506.0,27.4054,27.4551,27.3855,27.4451,73506.0
2019-10-14 15:30:00,27.63,27.65,27.57,27.64,84986.0,27.4451,27.465,27.3855,27.4551,84986.0
2019-10-14 15:40:00,27.65,27.66,27.61,27.63,136471.0,27.465,27.4749,27.4253,27.4451,136471.0
2019-10-14 15:50:00,27.63,27.66,27.6,27.61,333181.0,27.4451,27.4749,27.4153,27.4253,333181.0
2019-10-15 09:30:00,27.63,27.65,27.28,27.39,304126.0,27.4451,27.465,27.0975,27.2067,304126.0
2019-10-15 09:40:00,27.4,27.56,27.36,27.51,129042.0,27.2167,27.3756,27.1769,27.3259,129042.0
2019-10-15 09:50:00,27.51,27.51,27.37,27.45,79327.0,27.3259,27.3259,27.1869,27.2663,79327.0
2019-10-15 10:00:00,27.47,27.53,27.46,27.53,74869.0,27.2862,27.3458,27.2763,27.3458,74869.0
2019-10-15 10:10:00,27.53,27.6,27.51,27.59,82590.0,27.3458,27.4153,27.3259,27.4054,82590.0
2019-10-15 10:20:00,27.58,27.75,27.57,27.7,134041.0,27.3955,27.5643,27.3855,27.5147,134041.0
2019-10-15 10:30:00,27.71,27.93,27.7,27.91,174385.0,27.5246,27.7431,27.5147,27.7233,174385.0
2019-10-15 10:40:00,27.92,28.02,27.91,27.97,316826.0,27.7332,27.8325,27.7233,27.7829,316826.0
2019-10-15 10:50:00,27.97,28.12,27.96,28.01,262894.0,27.7829,27.9319,27.7729,27.8226,262894.0
2019-10-15 11:00:00,28.01,28.02,27.96,27.97,123153.0,27.8226,27.8325,27.7729,27.7829,123153.0
2019-10-15 11:10:00,27.97,28.02,27.88,27.92,127627.0,27.7829,27.8325,27.6935,27.7332,127627.0
2019-10-15 11:20:00,27.92,27.99,27.91,27.97,139072.0,27.7332,27.8027,27.7233,27.7829,139072.0
2019-10-15 11:30:00,27.96,28.04,27.96,27.99,141126.0,27.7729,27.8524,27.7729,27.8027,141126.0
2019-10-15 11:40:00,27.99,28.06,27.98,28.04,82163.0,27.8027,27.8723,27.7928,27.8524,82163.0
2019-10-15 11:50:00,28.04,28.07,27.99,28.01,81762.0,27.8524,27.8822,27.8027,27.8226,81762.0
2019-10-15 12:00:00,28.01,28.17,28.0,28.11,337424.0,27.8226,27.9815,27.8127,27.9219,337424.0
2019-10-15 12:10:00,28.11,28.22,28.1,28.21,191857.0,27.9219,28.0312,27.912,28.0213,191857.0
2019-10-15 12:20:00,28.21,28.24,28.16,28.21,102737.0,28.0213,28.0511,27.9716,28.0213,102737.0
2019-10-15 12:30:00,28.21,28.32,28.2,28.29,243037.0,28.0213,28.1305,28.0113,28.1007,243037.0
2019-10-15 12:40:00,28.29,28.38,28.25,28.26,491648.0,28.1007,28.1901,28.061,28.0709,491648.0
2019-10-15 12:50:00,28.25,28.34,28.23,28.28,126115.0,28.061,28.1504,28.0411,28.0908,126115.0
2019-10-15 13:00:00,28.29,28.32,28.24,28.27,120554.0,28.1007,28.1305,28.0511,28.0809,120554.0
2019-10-15 13:10:00,28.27,28.37,28.27,28.32,71674.0,28.0809,28.1802,28.0809,28.1305,71674.0
2019-10-15 13:20:00,28.32,28.36,28.29,28.34,67233.0,28.1305,28.1702,28.1007,28.1504,67233.0
2019-10-15 13:30:00,28.34,28.35,28.28,28.3,62443.0,28.1504,28.1603,28.0908,28.1107,62443.0
2019-10-15 13:40:00,28.31,28.35,28.29,28.35,49494.0,28.1206,28.1603,28.1007,28.1603,49494.0
2019-10-15 13:50:00,28.35,28.37,28.33,28.34,76385.0,28.1603,28.1802,28.1404,28.1504,76385.0
2019-10-15 14:00:00,28.34,28.34,28.24,28.3,92288.0,28.1504,28.1504,28.0511,28.1107,92288.0
2019-10-15 14:10:00,28.3,28.34,28.29,28.33,80421.0,28.1107,28.1504,28.1007,28.1404,80421.0
2019-10-15 14:20:00,28.32,28.34,28.31,28.33,61273.0,28.1305,28.1504,28.1206,28.1404,61273.0
2019-10-15 14:30:00,28.32,28.32,28.27,28.28,64028.0,28.1305,28.1305,28.0809,28.0908,64028.0
2019-10-15 14:40:00,28.28,28.32,28.27,28.3,51799.0,28.0908,28.1305,28.0809,28.1107,51799.0
2019-10-15 14:50:00,28.3,28.3,28.18,28.21,101165.0,28.1107,28.1107,27.9915,28.0213,101165.0
2019-10-15 15:00:00,28.21,28.21,28.16,28.19,80340.0,28.0213,28.0213,27.9716,28.0014,80340.0
2019-10-15 15:10:00,28.2,28.25,28.19,28.25,54491.0,28.0113,28.061,28.0014,28.061,54491.0
2019-10-15 15:20:00,28.25,28.26,28.21,28.26,72701.0,28.061,28.0709,28.0213,28.0709,72701.0
2019-10-15 15:30:00,28.26,28.3,28.24,28.27,131359.0,28.0709,28.1107,28.0511,28.0809,131359.0
2019-10-15 15:40:00,28.27,28.31,28.26,28.29,176737.0,28.0809,28.1206,28.0709,28.1007,176737.0
2019-10-15 15:50:00,28.29,28.33,28.25,28.26,710790.0,28.1007,28.1404,28.061,28.0709,710790.0
2019-10-16 09:30:00,28.43,28.81,28.33,28.52,501117.0,28.2398,28.6172,28.1404,28.3292,501117.0
2019-10-16 09:40:00,28.51,28.58,28.39,28.44,293645.0,28.3192,28.3888,28.2,28.2497,293645.0
2019-10-16 09:50:00,28.43,28.44,28.16,28.2,246604.0,28.2398,28.2497,27.9716,28.0113,246604.0
2019-10-16 10:00:00,28.19,28.25,28.05,28.25,204422.0,28.0014,28.061,27.8623,28.061,204422.0
2019-10-16 10:10:00,28.26,28.43,28.25,28.42,114736.0,28.0709,28.2398,28.061,28.2298,114736.0
2019-10-16 10:20:00,28.42,28.46,28.37,28.43,122643.0,28.2298,28.2696,28.1802,28.2398,122643.0
2019-10-16 10:30:00,28.43,28.51,28.39,28.42,165045.0,28.2398,28.3192,28.2,28.2298,165045.0
2019-10-16 10:40:00,28.41,28.51,28.41,28.41,164738.0,28.2199,28.3192,28.2199,28.2199,164738.0
2019-10-16 10:50:00,28.41,28.47,28.29,28.42,131643.0,28.2199,28.2795,28.1007,28.2298,131643.0
2019-10-16 11:00:00,28.42,28.48,28.35,28.41,155594.0,28.2298,28.2894,28.1603,28.2199,155594.0
2019-10-16 11:10:00,28.42,28.43,28.37,28.4,109562.0,28.2298,28.2398,28.1802,28.21,109562.0
2019-10-16 11:20:00,28.4,28.42,28.35,28.4,74479.0,28.21,28.2298,28.1603,28.21,74479.0
2019-10-16 11:30:00,28.4,28.44,28.33,28.43,142093.0,28.21,28.2497,28.1404,28.2398,142093.0
2019-10-16 11:40:00,28.44,28.46,28.35,28.39,91974.0,28.2497,28.2696,28.1603,28.2,91974.0
2019-10-16 11:50:00,28.38,28.42,28.37,28.38,63216.0,28.1901,28.2298,28.1802,28.1901,63216.0
2019-10-16 12:00:00,28.38,28.39,28.3,28.34,96536.0,28.1901,28.2,28.1107,28.1504,96536.0
2019-10-16 12:10:00,28.33,28.37,28.31,28.34,135074.0,28.1404,28.1802,28.1206,28.1504,135074.0
2019-10-16 12:20:00,28.33,28.36,28.3,28.35,93022.0,28.1404,28.1702,28.1107,28.1603,93022.0
2019-10-16 12:30:00,28.36,28.36,28.3,28.3,50046.0,28.1702,28.1702,28.1107,28.1107,50046.0
2019-10-16 12:40:00,28.3,28.31,28.27,28.3,69516.0,28.1107,28.1206,28.0809,28.1107,69516.0
2019-10-16 12:50:00,28.29,28.32,28.27,28.32,66959.0,28.1007,28.1305,28.0809,28.1305,66959.0
2019-10-16 13:00:00,28.31,28.35,28.29,28.29,73268.0,28.1206,28.1603,28.1007,28.1007,73268.0
2019-10-16 13:10:00,28.29,28.3,28.2,28.2,128473.0,28.1007,28.1107,28.0113,28.0113,128473.0
2019-10-16 13:20:00,28.2,28.25,28.19,28.24,67182.0,28.0113,28.061,28.0014,28.0511,67182.0
2019-10-16 13:30:00,28.23,28.26,28.21,28.21,94068.0,28.0411,28.0709,28.0213,28.0213,94068.0
2019-10-16 13:40:00,28.22,28.24,28.19,28.21,71382.0,28.0312,28.0511,28.0014,28.0213,71382.0
2019-10-16 13:50:00,28.21,28.21,28.13,28.13,91611.0,28.0213,28.0213,27.9418,27.9418,91611.0
2019-10-16 14:00:00,28.13,28.16,28.11,28.11,129158.0,27.9418,27.9716,27.9219,27.9219,129158.0
2019-10-16 14:10:00,28.12,28.14,28.09,28.12,141163.0,27.9319,27.9517,27.9021,27.9319,141163.0
2019-10-16 14:20:00,28.12,28.22,28.12,28.16,195004.0,27.9319,28.0312,27.9319,27.9716,195004.0
2019-10-16 14:30:00,28.16,28.17,28.1,28.14,49533.0,27.9716,27.9815,27.912,27.9517,49533.0
2019-10-16 14:40:00,28.15,28.15,28.1,28.11,57960.0,27.9617,27.9617,27.912,27.9219,57960.0
2019-10-16 14:50:00,28.11,28.12,28.09,28.12,78303.0,27.9219,27.9319,27.9021,27.9319,78303.0
2019-10-16 15:00:00,28.12,28.17,28.11,28.17,62792.0,27.9319,27.9815,27.9219,27.9815,62792.0
2019-10-16 15:10:00,28.16,28.24,28.16,28.21,90784.0,27.9716,28.0511,27.9716,28.0213,90784.0
2019-10-16 15:20:00,28.21,28.22,28.17,28.19,104021.0,28.0213,28.0312,27.9815,28.0014,104021.0
2019-10-16 15:30:00,28.19,28.19,28.13,28.14,168602.0,28.0014,28.0014,27.9418,27.9517,168602.0
2019-10-16 15:40:00,28.13,28.18,28.04,28.05,228138.0,27.9418,27.9915,27.8524,27.8623,228138.0
2019-10-16 15:50:00,28.05,28.1,28.03,28.05,519795.0,27.8623,27.912,27.8425,27.8623,519795.0
2019-10-17 09:30:00,28.31,28.41,28.15,28.37,242710.0,28.1206,28.2199,27.9617,28.1802,242710.0
2019-10-17 09:40:00,28.37,28.42,28.25,28.28,122034.0,28.1802,28.2298,28.061,28.0908,122034.0
2019-10-17 09:50:00,28.29,28.32,28.18,28.24,93474.0,28.1007,28.1305,27.9915,28.0511,93474.0
2019-10-17 10:00:00,28.24,28.29,28.22,28.25,68385.0,28.0511,28.1007,28.0312,28.061,68385.0
2019-10-17 10:10:00,28.24,28.36,28.21,28.34,158254.0,28.0511,28.1702,28.0213,28.1504,158254.0
2019-10-17 10:20:00,28.33,28.44,28.33,28.36,87196.0,28.1404,28.2497,28.1404,28.1702,87196.0
2019-10-17 10:30:00,28.35,28.36,28.21,28.22,97032.0,28.1603,28.1702,28.0213,28.0312,97032.0
2019-10-17 10:40:00,28.22,28.26,28.18,28.2,83137.0,28.0312,28.0709,27.9915,28.0113,83137.0
2019-10-17 10:50:00,28.2,28.24,28.16,28.19,59917.0,28.0113,28.0511,27.9716,28.0014,59917.0
2019-10-17 11:00:00,28.19,28.24,28.09,28.22,56993.0,28.0014,28.0511,27.9021,28.0312,56993.0
2019-10-17 11:10:00,28.22,28.22,28.09,28.17,136127.0,28.0312,28.0312,27.9021,27.9815,136127.0
2019-10-17 11:20:00,28.17,28.26,28.16,28.22,39071.0,27.9815,28.0709,27.9716,28.0312,39071.0
2019-10-17 11:30:00,28.22,28.24,28.18,28.21,37803.0,28.0312,28.0511,27.9915,28.0213,37803.0
2019-10-17 11:40:00,28.21,28.22,28.15,28.2,64313.0,28.0213,28.0312,27.9617,28.0113,64313.0
2019-10-17 11:50:00,28.21,28.21,28.08,28.09,92271.0,28.0213,28.0213,27.8921,27.9021,92271.0
2019-10-17 12:00:00,28.09,28.09,27.99,28.05,244363.0,27.9021,27.9021,27.8027,27.8623,244363.0
2019-10-17 12:10:00,28.05,28.05,27.97,27.98,71007.0,27.8623,27.8623,27.7829,27.7928,71007.0
2019-10-17 12:20:00,27.98,27.98,27.92,27.94,108884.0,27.7928,27.7928,27.7332,27.7531,108884.0
2019-10-17 12:30:00,27.93,27.95,27.89,27.93,171642.0,27.7431,27.763,27.7034,27.7431,171642.0
2019-10-17 12:40:00,27.93,27.95,27.89,27.91,67389.0,27.7431,27.763,27.7034,27.7233,67389.0
2019-10-17 12:50:00,27.91,27.92,27.85,27.87,96569.0,27.7233,27.7332,27.6637,27.6835,96569.0
2019-10-17 13:00:00,27.87,27.98,27.85,27.98,173041.0,27.6835,27.7928,27.6637,27.7928,173041.0
2019-10-17 13:10:00,27.98,27.99,27.92,27.97,63656.0,27.7928,27.8027,27.7332,27.7829,63656.0
2019-10-17 13:20:00,27.96,28.0,27.95,27.98,54858.0,27.7729,27.8127,27.763,27.7928,54858.0
2019-10-17 13:30:00,27.98,28.02,27.96,28.0,77193.0,27.7928,27.8325,27.7729,27.8127,77193.0
2019-10-17 13:40:00,27.99,28.02,27.98,28.0,54025.0,27.8027,27.8325,27.7928,27.8127,54025.0
2019-10-17 13:50:00,27.99,28.0,27.94,27.98,105841.0,27.8027,27.8127,27.7531,27.7928,105841.0
2019-10-17 14:00:00,27.98,27.98,27.91,27.96,40865.0,27.7928,27.7928,27.7233,27.7729,40865.0
2019-10-17 14:10:00,27.96,28.08,27.95,27.99,335089.0,27.7729,27.8921,27.763,27.8027,335089.0
2019-10-17 14:20:00,27.99,28.01,27.99,28.0,83176.0,27.8027,27.8226,27.8027,27.8127,83176.0
2019-10-17 14:30:00,28.0,28.01,27.98,27.99,90057.0,27.8127,27.8226,27.7928,27.8027,90057.0
2019-10-17 14:40:00,27.98,28.01,27.96,27.99,180677.0,27.7928,27.8226,27.7729,27.8027,180677.0
2019-10-17 14:50:00,27.99,28.02,27.97,28.01,132170.0,27.8027,27.8325,27.7829,27.8226,132170.0
2019-10-17 15:00:00,28.01,28.01,27.93,27.95,343050.0,27.8226,27.8226,27.7431,27.763,343050.0
2019-10-17 15:10:00,27.94,27.95,27.89,27.91,151905.0,27.7531,27.763,27.7034,27.7233,151905.0
2019-10-17 15:20:00,27.91,27.92,27.87,27.89,117553.0,27.7233,27.7332,27.6835,27.7034,117553.0
2019-10-17 15:30:00,27.89,27.91,27.86,27.9,149846.0,27.7034,27.7233,27.6736,27.7133,149846.0
2019-10-17 15:40:00,27.9,27.9,27.86,27.87,162784.0,27.7133,27.7133,27.6736,27.6835,162784.0
2019-10-17 15:50:00,27.87,27.96,27.85,27.93,764593.0,27.6835,27.7729,27.6637,27.7431,764593.0
2019-10-18 09:30:00,27.8,28.18,27.7,28.05,291394.0,27.614,27.9915,27.5147,27.8623,291394.0
2019-10-18 09:40:00,28.04,28.23,27.97,28.16,171769.0,27.8524,28.0411,27.7829,27.9716,171769.0
2019-10-18 09:50:00,28.17,28.29,28.15,28.25,149174.0,27.9815,28.1007,27.9617,28.061,149174.0
2019-10-18 10:00:00,28.24,28.3,28.15,28.19,154517.0,28.0511,28.1107,27.9617,28.0014,154517.0
2019-10-18 10:10:00,28.2,28.22,28.1,28.15,90628.0,28.0113,28.0312,27.912,27.9617,90628.0
2019-10-18 10:20:00,28.14,28.14,28.08,28.12,97479.0,27.9517,27.9517,27.8921,27.9319,97479.0
2019-10-18 10:30:00,28.12,28.17,28.05,28.15,62870.0,27.9319,27.9815,27.8623,27.9617,62870.0
2019-10-18 10:40:00,28.16,28.17,28.1,28.14,54876.0,27.9716,27.9815,27.912,27.9517,54876.0
2019-10-18 10:50:00,28.14,28.21,28.13,28.15,62450.0,27.9517,28.0213,27.9418,27.9617,62450.0
2019-10-18 11:00:00,28.16,28.18,28.12,28.16,39268.0,27.9716,27.9915,27.9319,27.9716,39268.0
2019-10-18 11:10:00,28.15,28.22,28.13,28.18,119851.0,27.9617,28.0312,27.9418,27.9915,119851.0
2019-10-18 11:20:00,28.18,28.2,28.16,28.18,49371.0,27.9915,28.0113,27.9716,27.9915,49371.0
2019-10-18 11:30:00,28.18,28.18,28.09,28.13,77158.0,27.9915,27.9915,27.9021,27.9418,77158.0
2019-10-18 11:40:00,28.13,28.16,28.1,28.12,42553.0,27.9418,27.9716,27.912,27.9319,42553.0
2019-10-18 11:50:00,28.12,28.13,28.05,28.05,77524.0,27.9319,27.9418,27.8623,27.8623,77524.0
2019-10-18 12:00:00,28.04,28.16,28.03,28.15,112094.0,27.8524,27.9716,27.8425,27.9617,112094.0
2019-10-18 12:10:00,28.14,28.15,28.05,28.05,44946.0,27.9517,27.9617,27.8623,27.8623,44946.0
2019-10-18 12:20:00,28.06,28.08,27.98,28.05,85357.0,27.8723,27.8921,27.7928,27.8623,85357.0
2019-10-18 12:30:00,28.05,28.09,28.04,28.08,51303.0,27.8623,27.9021,27.8524,27.8921,51303.0
2019-10-18 12:40:00,28.07,28.14,28.06,28.12,63728.0,27.8822,27.9517,27.8723,27.9319,63728.0
2019-10-18 12:50:00,28.12,28.16,28.11,28.14,41257.0,27.9319,27.9716,27.9219,27.9517,41257.0
2019-10-18 13:00:00,28.14,28.17,28.06,28.16,75997.0,27.9517,27.9815,27.8723,27.9716,75997.0
2019-10-18 13:10:00,28.16,28.18,28.13,28.16,58514.0,27.9716,27.9915,27.9418,27.9716,58514.0
2019-10-18 13:20:00,28.16,28.21,28.15,28.18,105520.0,27.9716,28.0213,27.9617,27.9915,105520.0
2019-10-18 13:30:00,28.19,28.23,28.18,28.2,88325.0,28.0014,28.0411,27.9915,28.0113,88325.0
2019-10-18 13:40:00,28.2,28.24,28.19,28.21,34534.0,28.0113,28.0511,28.0014,28.0213,34534.0
2019-10-18 13:50:00,28.22,28.26,28.21,28.23,82104.0,28.0312,28.0709,28.0213,28.0411,82104.0
2019-10-18 14:00:00,28.23,28.26,28.22,28.23,63387.0,28.0411,28.0709,28.0312,28.0411,63387.0
2019-10-18 14:10:00,28.24,28.24,28.18,28.21,77510.0,28.0511,28.0511,27.9915,28.0213,77510.0
2019-10-18 14:20:00,28.21,28.28,28.21,28.28,87162.0,28.0213,28.0908,28.0213,28.0908,87162.0
2019-10-18 14:30:00,28.27,28.29,28.24,28.25,71686.0,28.0809,28.1007,28.0511,28.061,71686.0
2019-10-18 14:40:00,28.25,28.25,28.19,28.22,133422.0,28.061,28.061,28.0014,28.0312,133422.0
2019-10-18 14:50:00,28.22,28.27,28.18,28.26,253959.0,28.0312,28.0809,27.9915,28.0709,253959.0
2019-10-18 15:00:00,28.27,28.32,28.24,28.25,149534.0,28.0809,28.1305,28.0511,28.061,149534.0
2019-10-18 15:10:00,28.25,28.3,28.25,28.27,152398.0,28.061,28.1107,28.061,28.0809,152398.0
2019-10-18 15:20:00,28.26,28.3,28.25,28.3,98472.0,28.0709,28.1107,28.061,28.1107,98472.0
2019-10-18 15:30:00,28.3,28.32,28.23,28.25,195993.0,28.1107,28.1305,28.0411,28.061,195993.0
2019-10-18 15:40:00,28.25,28.28,28.24,28.26,244109.0,28.061,28.0908,28.0511,28.0709,244109.0
2019-10-18 15:50:00,28.26,28.32,28.18,28.24,787518.0,28.0709,28.1305,27.9915,28.0511,787518.0
2019-10-21 09:30:00,28.5,28.74,28.42,28.73,283475.0,28.3093,28.5477,28.2298,28.5378,283475.0
2019-10-21 09:40:00,28.73,28.84,28.67,28.81,284101.0,28.5378,28.647,28.4782,28.6172,284101.0
2019-10-21 09:50:00,28.8,28.91,28.77,28.8,255338.0,28.6073,28.7166,28.5775,28.6073,255338.0
2019-10-21 10:00:00,28.79,28.88,28.71,28.86,269231.0,28.5974,28.6868,28.5179,28.6669,269231.0
2019-10-21 10:10:00,28.86,28.89,28.8,28.8,169122.0,28.6669,28.6967,28.6073,28.6073,169122.0
2019-10-21 10:20:00,28.8,28.82,28.72,28.75,154589.0,28.6073,28.6272,28.5278,28.5576,154589.0
2019-10-21 10:30:00,28.75,28.78,28.68,28.76,227999.0,28.5576,28.5874,28.4881,28.5676,227999.0
2019-10-21 10:40:00,28.77,28.78,28.71,28.75,118741.0,28.5775,28.5874,28.5179,28.5576,118741.0
2019-10-21 10:50:00,28.75,28.85,28.71,28.83,96886.0,28.5576,28.657,28.5179,28.6371,96886.0
2019-10-21 11:00:00,28.84,28.89,28.81,28.82,142452.0,28.647,28.6967,28.6172,28.6272,142452.0
2019-10-21 11:10:00,28.81,28.83,28.78,28.82,134863.0,28.6172,28.6371,28.5874,28.6272,134863.0
2019-10-21 11:20:00,28.83,28.87,28.78,28.86,222535.0,28.6371,28.6768,28.5874,28.6669,222535.0
2019-10-21 11:30:00,28.86,28.89,28.81,28.83,136362.0,28.6669,28.6967,28.6172,28.6371,136362.0
2019-10-21 11:40:00,28.82,28.85,28.8,28.8,65815.0,28.6272,28.657,28.6073,28.6073,65815.0
2019-10-21 11:50:00,28.8,28.85,28.79,28.83,76287.0,28.6073,28.657,28.5974,28.6371,76287.0
2019-10-21 12:00:00,28.83,28.83,28.79,28.82,79867.0,28.6371,28.6371,28.5974,28.6272,79867.0
2019-10-21 12:10:00,28.82,28.83,28.77,28.79,59687.0,28.6272,28.6371,28.5775,28.5974,59687.0
2019-10-21 12:20:00,28.79,28.81,28.78,28.8,41462.0,28.5974,28.6172,28.5874,28.6073,41462.0
2019-10-21 12:30:00,28.8,28.83,28.76,28.78,83382.0,28.6073,28.6371,28.5676,28.5874,83382.0
2019-10-21 12:40:00,28.77,28.81,28.76,28.8,54445.0,28.5775,28.6172,28.5676,28.6073,54445.0
2019-10-21 12:50:00,28.8,28.81,28.78,28.8,100421.0,28.6073,28.6172,28.5874,28.6073,100421.0
2019-10-21 13:00:00,28.8,28.8,28.75,28.77,71156.0,28.6073,28.6073,28.5576,28.5775,71156.0
2019-10-21 13:10:00,28.76,28.77,28.72,28.72,57411.0,28.5676,28.5775,28.5278,28.5278,57411.0
2019-10-21 13:20:00,28.73,28.73,28.65,28.67,110377.0,28.5378,28.5378,28.4583,28.4782,110377.0
2019-10-21 13:30:00,28.68,28.68,28.64,28.65,67635.0,28.4881,28.4881,28.4484,28.4583,67635.0
2019-10-21 13:40:00,28.65,28.67,28.63,28.65,50386.0,28.4583,28.4782,28.4384,28.4583,50386.0
2019-10-21 13:50:00,28.64,28.67,28.61,28.65,73093.0,28.4484,28.4782,28.4186,28.4583,73093.0
2019-10-21 14:00:00,28.66,28.66,28.58,28.6,157621.0,28.4682,28.4682,28.3888,28.4086,157621.0
2019-10-21 14:10:00,28.6,28.61,28.57,28.59,115967.0,28.4086,28.4186,28.3788,28.3987,115967.0
2019-10-21 14:20:00,28.59,28.59,28.49,28.5,140968.0,28.3987,28.3987,28.2994,28.3093,140968.0
2019-10-21 14:30:00,28.5,28.55,28.49,28.52,67355.0,28.3093,28.359,28.2994,28.3292,67355.0
2019-10-21 14:40:00,28.52,28.53,28.49,28.51,56069.0,28.3292,28.3391,28.2994,28.3192,56069.0
2019-10-21 14:50:00,28.5,28.57,28.49,28.55,71555.0,28.3093,28.3788,28.2994,28.359,71555.0
2019-10-21 15:00:00,28.56,28.62,28.55,28.58,75565.0,28.3689,28.4285,28.359,28.3888,75565.0
2019-10-21 15:10:00,28.58,28.64,28.57,28.63,52283.0,28.3888,28.4484,28.3788,28.4384,52283.0
2019-10-21 15:20:00,28.64,28.64,28.59,28.6,306579.0,28.4484,28.4484,28.3987,28.4086,306579.0
2019-10-21 15:30:00,28.6,28.62,28.56,28.57,185939.0,28.4086,28.4285,28.3689,28.3788,185939.0
2019-10-21 15:40:00,28.56,28.63,28.54,28.61,202182.0,28.3689,28.4384,28.349,28.4186,202182.0
2019-10-21 15:50:00,28.61,28.64,28.57,28.63,563326.0,28.4186,28.4484,28.3788,28.4384,563326.0
2019-10-22 09:30:00,28.5,28.69,28.09,28.1,727346.0,28.3093,28.498,27.9021,27.912,727346.0
2019-10-22 09:40:00,28.1,28.15,27.81,27.93,601183.0,27.912,27.9617,27.6239,27.7431,601183.0
2019-10-22 09:50:00,27.93,27.97,27.85,27.94,386979.0,27.7431,27.7829,27.6637,27.7531,386979.0
2019-10-22 10:00:00,27.95,27.97,27.82,27.91,289440.0,27.763,27.7829,27.6339,27.7233,289440.0
2019-10-22 10:10:00,27.91,27.95,27.88,27.88,208537.0,27.7233,27.763,27.6935,27.6935,208537.0
2019-10-22 10:20:00,27.88,27.94,27.86,27.93,134773.0,27.6935,27.7531,27.6736,27.7431,134773.0
2019-10-22 10:30:00,27.93,28.0,27.92,27.99,151568.0,27.7431,27.8127,27.7332,27.8027,151568.0
2019-10-22 10:40:00,27.99,28.04,27.95,28.03,186041.0,27.8027,27.8524,27.763,27.8425,186041.0
2019-10-22 10:50:00,28.03,28.1,28.0,28.05,179866.0,27.8425,27.912,27.8127,27.8623,179866.0
2019-10-22 11:00:00,28.05,28.21,28.04,28.15,231159.0,27.8623,28.0213,27.8524,27.9617,231159.0
2019-10-22 11:10:00,28.15,28.18,28.12,28.16,102647.0,27.9617,27.9915,27.9319,27.9716,102647.0
2019-10-22 11:20:00,28.16,28.17,28.07,28.15,145086.0,27.9716,27.9815,27.8822,27.9617,145086.0
2019-10-22 11:30:00,28.14,28.16,28.12,28.15,71141.0,27.9517,27.9716,27.9319,27.9617,71141.0
2019-10-22 11:40:00,28.15,28.26,28.14,28.26,121515.0,27.9617,28.0709,27.9517,28.0709,121515.0
2019-10-22 11:50:00,28.26,28.3,28.21,28.29,86959.0,28.0709,28.1107,28.0213,28.1007,86959.0
2019-10-22 12:00:00,28.29,28.34,28.26,28.32,120490.0,28.1007,28.1504,28.0709,28.1305,120490.0
2019-10-22 12:10:00,28.32,28.34,28.28,28.33,102909.0,28.1305,28.1504,28.0908,28.1404,102909.0
2019-10-22 12:20:00,28.33,28.34,28.25,28.27,137217.0,28.1404,28.1504,28.061,28.0809,137217.0
2019-10-22 12:30:00,28.27,28.27,28.12,28.18,171778.0,28.0809,28.0809,27.9319,27.9915,171778.0
2019-10-22 12:40:00,28.18,28.27,28.18,28.26,70782.0,27.9915,28.0809,27.9915,28.0709,70782.0
2019-10-22 12:50:00,28.25,28.26,28.18,28.19,114960.0,28.061,28.0709,27.9915,28.0014,114960.0
2019-10-22 13:00:00,28.18,28.19,28.12,28.14,125222.0,27.9915,28.0014,27.9319,27.9517,125222.0
2019-10-22 13:10:00,28.15,28.17,28.12,28.14,78005.0,27.9617,27.9815,27.9319,27.9517,78005.0
2019-10-22 13:20:00,28.14,28.19,28.13,28.19,55336.0,27.9517,28.0014,27.9418,28.0014,55336.0
2019-10-22 13:30:00,28.19,28.27,28.18,28.26,108525.0,28.0014,28.0809,27.9915,28.0709,108525.0
2019-10-22 13:40:00,28.27,28.29,28.26,28.29,112794.0,28.0809,28.1007,28.0709,28.1007,112794.0
2019-10-22 13:50:00,28.28,28.33,28.26,28.33,130209.0,28.0908,28.1404,28.0709,28.1404,130209.0
2019-10-22 14:00:00,28.32,28.43,28.32,28.42,147167.0,28.1305,28.2398,28.1305,28.2298,147167.0
2019-10-22 14:10:00,28.43,28.46,28.39,28.44,115506.0,28.2398,28.2696,28.2,28.2497,115506.0
2019-10-22 14:20:00,28.44,28.46,28.36,28.4,123829.0,28.2497,28.2696,28.1702,28.21,123829.0
2019-10-22 14:30:00,28.41,28.41,28.27,28.3,92671.0,28.2199,28.2199,28.0809,28.1107,92671.0
2019-10-22 14:40:00,28.31,28.35,28.29,28.34,64017.0,28.1206,28.1603,28.1007,28.1504,64017.0
2019-10-22 14:50:00,28.34,28.34,28.24,28.33,68774.0,28.1504,28.1504,28.0511,28.1404,68774.0
2019-10-22 15:00:00,28.33,28.34,28.24,28.33,105283.0,28.1404,28.1504,28.0511,28.1404,105283.0
2019-10-22 15:10:00,28.32,28.37,28.29,28.37,117078.0,28.1305,28.1802,28.1007,28.1802,117078.0
2019-10-22 15:20:00,28.36,28.45,28.35,28.45,110756.0,28.1702,28.2596,28.1603,28.2596,110756.0
2019-10-22 15:30:00,28.44,28.47,28.43,28.44,140472.0,28.2497,28.2795,28.2398,28.2497,140472.0
2019-10-22 15:40:00,28.44,28.44,28.23,28.28,381394.0,28.2497,28.2497,28.0411,28.0908,381394.0
2019-10-22 15:50:00,28.28,28.33,28.26,28.26,630950.0,28.0908,28.1404,28.0709,28.0709,630950.0
2019-10-23 09:30:00,28.24,28.4,28.13,28.14,569620.0,28.0511,28.21,27.9418,27.9517,569620.0
2019-10-23 09:40:00,28.14,28.14,27.88,28.07,375994.0,27.9517,27.9517,27.6935,27.8822,375994.0
2019-10-23 09:50:00,28.07,28.1,27.89,27.91,152320.0,27.8822,27.912,27.7034,27.7233,152320.0
2019-10-23 10:00:00,27.91,28.04,27.9,28.0,106214.0,27.7233,27.8524,27.7133,27.8127,106214.0
2019-10-23 10:10:00,28.0,28.06,27.88,28.03,348974.0,27.8127,27.8723,27.6935,27.8425,348974.0
2019-10-23 10:20:00,28.02,28.1,28.01,28.06,107440.0,27.8325,27.912,27.8226,27.8723,107440.0
2019-10-23 10:30:00,28.06,28.13,28.01,28.02,132278.0,27.8723,27.9418,27.8226,27.8325,132278.0
2019-10-23 10:40:00,28.03,28.05,27.99,28.02,78671.0,27.8425,27.8623,27.8027,27.8325,78671.0
2019-10-23 10:50:00,28.01,28.09,27.96,28.08,107802.0,27.8226,27.9021,27.7729,27.8921,107802.0
2019-10-23 11:00:00,28.09,28.22,28.08,28.21,111892.0,27.9021,28.0312,27.8921,28.0213,111892.0
2019-10-23 11:10:00,28.21,28.23,28.17,28.18,98211.0,28.0213,28.0411,27.9815,27.9915,98211.0
2019-10-23 11:20:00,28.18,28.25,28.18,28.22,70076.0,27.9915,28.061,27.9915,28.0312,70076.0
2019-10-23 11:30:00,28.22,28.28,28.19,28.25,74014.0,28.0312,28.0908,28.0014,28.061,74014.0
2019-10-23 11:40:00,28.24,28.31,28.18,28.2,140178.0,28.0511,28.1206,27.9915,28.0113,140178.0
2019-10-23 11:50:00,28.2,28.24,28.17,28.2,77971.0,28.0113,28.0511,27.9815,28.0113,77971.0
2019-10-23 12:00:00,28.2,28.23,28.17,28.21,70813.0,28.0113,28.0411,27.9815,28.0213,70813.0
2019-10-23 12:10:00,28.21,28.25,28.2,28.24,88049.0,28.0213,28.061,28.0113,28.0511,88049.0
2019-10-23 12:20:00,28.24,28.24,28.2,28.21,70870.0,28.0511,28.0511,28.0113,28.0213,70870.0
2019-10-23 12:30:00,28.21,28.25,28.21,28.25,58146.0,28.0213,28.061,28.0213,28.061,58146.0
2019-10-23 12:40:00,28.25,28.26,28.21,28.22,86502.0,28.061,28.0709,28.0213,28.0312,86502.0
2019-10-23 12:50:00,28.21,28.25,28.21,28.23,91567.0,28.0213,28.061,28.0213,28.0411,91567.0
2019-10-23 13:00:00,28.23,28.26,28.22,28.24,109203.0,28.0411,28.0709,28.0312,28.0511,109203.0
2019-10-23 13:10:00,28.24,28.37,28.23,28.34,463462.0,28.0511,28.1802,28.0411,28.1504,463462.0
2019-10-23 13:20:00,28.35,28.35,28.28,28.29,113741.0,28.1603,28.1603,28.0908,28.1007,113741.0
2019-10-23 13:30:00,28.29,28.32,28.28,28.3,116424.0,28.1007,28.1305,28.0908,28.1107,116424.0
2019-10-23 13:40:00,28.3,28.32,28.27,28.29,122473.0,28.1107,28.1305,28.0809,28.1007,122473.0
2019-10-23 13:50:00,28.29,28.29,28.25,28.27,55811.0,28.1007,28.1007,28.061,28.0809,55811.0
2019-10-23 14:00:00,28.26,28.28,28.23,28.24,77409.0,28.0709,28.0908,28.0411,28.0511,77409.0
2019-10-23 14:10:00,28.25,28.28,28.18,28.19,109490.0,28.061,28.0908,27.9915,28.0014,109490.0
2019-10-23 14:20:00,28.19,28.21,28.18,28.18,75256.0,28.0014,28.0213,27.9915,27.9915,75256.0
2019-10-23 14:30:00,28.18,28.22,28.17,28.21,92073.0,27.9915,28.0312,27.9815,28.0213,92073.0
2019-10-23 14:40:00,28.21,28.23,28.2,28.21,58024.0,28.0213,28.0411,28.0113,28.0213,58024.0
2019-10-23 14:50:00,28.2,28.21,28.16,28.17,78174.0,28.0113,28.0213,27.9716,27.9815,78174.0
2019-10-23 15:00:00,28.17,28.25,28.11,28.25,180503.0,27.9815,28.061,27.9219,28.061,180503.0
2019-10-23 15:10:00,28.24,28.27,28.21,28.26,133663.0,28.0511,28.0809,28.0213,28.0709,133663.0
2019-10-23 15:20:00,28.27,28.29,28.18,28.21,248762.0,28.0809,28.1007,27.9915,28.0213,248762.0
2019-10-23 15:30:00,28.21,28.28,28.19,28.24,324226.0,28.0213,28.0908,28.0014,28.0511,324226.0
2019-10-23 15:40:00,28.25,28.28,28.21,28.23,511248.0,28.061,28.0908,28.0213,28.0411,511248.0
2019-10-23 15:50:00,28.23,28.3,28.2,28.29,1073922.0,28.0411,28.1107,28.0113,28.1007,1073922.0
2019-10-24 09:30:00,29.27,29.7,29.04,29.38,2109545.0,29.0742,29.5013,28.8457,29.1834,2109545.0
2019-10-24 09:40:00,29.38,29.85,29.37,29.77,1223615.0,29.1834,29.6503,29.1735,29.5708,1223615.0
2019-10-24 09:50:00,29.78,29.82,29.39,29.54,702989.0,29.5807,29.6205,29.1934,29.3424,702989.0
2019-10-24 10:00:00,29.55,29.72,29.22,29.23,676806.0,29.3523,29.5211,29.0245,29.0344,676806.0
2019-10-24 10:10:00,29.23,29.26,28.6,28.66,1149228.0,29.0344,29.0642,28.4086,28.4682,1149228.0
2019-10-24 10:20:00,28.65,28.96,28.49,28.86,975043.0,28.4583,28.7662,28.2994,28.6669,975043.0
2019-10-24 10:30:00,28.87,29.19,28.82,29.13,1020067.0,28.6768,28.9947,28.6272,28.9351,1020067.0
2019-10-24 10:40:00,29.13,29.16,28.88,28.89,373796.0,28.9351,28.9649,28.6868,28.6967,373796.0
2019-10-24 10:50:00,28.9,29.03,28.67,28.69,293767.0,28.7066,28.8358,28.4782,28.498,293767.0
2019-10-24 11:00:00,28.7,28.77,28.65,28.77,126428.0,28.508,28.5775,28.4583,28.5775,126428.0
2019-10-24 11:10:00,28.77,28.92,28.76,28.87,161382.0,28.5775,28.7265,28.5676,28.6768,161382.0
2019-10-24 11:20:00,28.87,28.94,28.8,28.84,141400.0,28.6768,28.7464,28.6073,28.647,141400.0
2019-10-24 11:30:00,28.84,29.04,28.81,28.93,191653.0,28.647,28.8457,28.6172,28.7364,191653.0
2019-10-24 11:40:00,28.94,29.05,28.87,29.05,139479.0,28.7464,28.8556,28.6768,28.8556,139479.0
2019-10-24 11:50:00,29.05,29.12,28.98,29.04,304292.0,28.8556,28.9252,28.7861,28.8457,304292.0
2019-10-24 12:00:00,29.04,29.18,29.03,29.11,178258.0,28.8457,28.9848,28.8358,28.9152,178258.0
2019-10-24 12:10:00,29.09,29.1,28.9,28.97,165538.0,28.8954,28.9053,28.7066,28.7762,165538.0
2019-10-24 12:20:00,28.98,29.12,28.94,29.12,236836.0,28.7861,28.9252,28.7464,28.9252,236836.0
2019-10-24 12:30:00,29.12,29.13,29.0,29.01,242711.0,28.9252,28.9351,28.806,28.8159,242711.0
2019-10-24 12:40:00,29.02,29.05,28.89,28.95,149949.0,28.8258,28.8556,28.6967,28.7563,149949.0
2019-10-24 12:50:00,28.94,28.98,28.87,28.88,102915.0,28.7464,28.7861,28.6768,28.6868,102915.0
2019-10-24 13:00:00,28.88,29.02,28.87,29.01,341811.0,28.6868,28.8258,28.6768,28.8159,341811.0
2019-10-24 13:10:00,29.01,29.06,28.94,29.0,310406.0,28.8159,28.8656,28.7464,28.806,310406.0
2019-10-24 13:20:00,28.99,29.13,28.98,29.09,461017.0,28.796,28.9351,28.7861,28.8954,461017.0
2019-10-24 13:30:00,29.1,29.19,29.09,29.18,386350.0,28.9053,28.9947,28.8954,28.9848,386350.0
2019-10-24 13:40:00,29.17,29.21,29.03,29.04,154275.0,28.9748,29.0146,28.8358,28.8457,154275.0
2019-10-24 13:50:00,29.04,29.15,29.0,29.14,233345.0,28.8457,28.955,28.806,28.945,233345.0
2019-10-24 14:00:00,29.14,29.29,29.14,29.28,135069.0,28.945,29.094,28.945,29.0841,135069.0
2019-10-24 14:10:00,29.29,29.33,29.18,29.32,165630.0,29.094,29.1338,28.9848,29.1238,165630.0
2019-10-24 14:20:00,29.32,29.52,29.31,29.39,487595.0,29.1238,29.3225,29.1139,29.1934,487595.0
2019-10-24 14:30:00,29.38,29.43,29.32,29.34,162968.0,29.1834,29.2331,29.1238,29.1437,162968.0
2019-10-24 14:40:00,29.34,29.4,29.32,29.38,114227.0,29.1437,29.2033,29.1238,29.1834,114227.0
2019-10-24 14:50:00,29.38,29.52,29.36,29.43,194070.0,29.1834,29.3225,29.1636,29.2331,194070.0
2019-10-24 15:00:00,29.42,29.47,29.37,29.38,169991.0,29.2232,29.2728,29.1735,29.1834,169991.0
2019-10-24 15:10:00,29.38,29.44,29.33,29.41,169109.0,29.1834,29.243,29.1338,29.2132,169109.0
2019-10-24 15:20:00,29.4,29.45,29.33,29.35,153095.0,29.2033,29.253,29.1338,29.1536,153095.0
2019-10-24 15:30:00,29.35,29.42,29.34,29.4,258787.0,29.1536,29.2232,29.1437,29.2033,258787.0
2019-10-24 15:40:00,29.4,29.49,29.39,29.49,316357.0,29.2033,29.2927,29.1934,29.2927,316357.0
2019-10-24 15:50:00,29.49,29.5,29.38,29.41,783969.0,29.2927,29.3026,29.1834,29.2132,783969.0
2019-10-25 09:30:00,29.4,29.8,29.3,29.77,412446.0,29.2033,29.6006,29.104,29.5708,412446.0
2019-10-25 09:40:00,29.78,30.09,29.78,29.96,535691.0,29.5807,29.8887,29.5807,29.7595,535691.0
2019-10-25 09:50:00,29.96,30.02,29.84,29.94,303560.0,29.7595,29.8191,29.6403,29.7397,303560.0
2019-10-25 10:00:00,29.93,30.0,29.84,29.9,243025.0,29.7297,29.7993,29.6403,29.6999,243025.0
2019-10-25 10:10:00,29.9,30.02,29.88,29.99,279071.0,29.6999,29.8191,29.6801,29.7893,279071.0
2019-10-25 10:20:00,29.99,30.14,29.98,30.14,571935.0,29.7893,29.9383,29.7794,29.9383,571935.0
2019-10-25 10:30:00,30.14,30.19,30.11,30.17,289607.0,29.9383,29.988,29.9085,29.9681,289607.0
2019-10-25 10:40:00,30.17,30.29,30.1,30.25,557792.0,29.9681,30.0873,29.8986,30.0476,557792.0
2019-10-25 10:50:00,30.25,30.5,30.24,30.45,416121.0,30.0476,30.2959,30.0377,30.2463,416121.0
2019-10-25 11:00:00,30.45,30.55,30.35,30.51,365498.0,30.2463,30.3456,30.1469,30.3059,365498.0
2019-10-25 11:10:00,30.51,30.65,30.49,30.62,263625.0,30.3059,30.4449,30.286,30.4151,263625.0
2019-10-25 11:20:00,30.63,30.7,30.52,30.54,483324.0,30.4251,30.4946,30.3158,30.3357,483324.0
2019-10-25 11:30:00,30.54,30.6,30.44,30.59,413903.0,30.3357,30.3953,30.2363,30.3853,413903.0
2019-10-25 11:40:00,30.58,30.65,30.5,30.63,161179.0,30.3754,30.4449,30.2959,30.4251,161179.0
2019-10-25 11:50:00,30.62,30.66,30.55,30.55,238635.0,30.4151,30.4549,30.3456,30.3456,238635.0
2019-10-25 12:00:00,30.56,30.61,30.47,30.51,304906.0,30.3555,30.4052,30.2661,30.3059,304906.0
2019-10-25 12:10:00,30.51,30.58,30.33,30.34,520720.0,30.3059,30.3754,30.1271,30.137,520720.0
2019-10-25 12:20:00,30.35,30.43,30.29,30.38,399050.0,30.1469,30.2264,30.0873,30.1767,399050.0
2019-10-25 12:30:00,30.38,30.47,30.37,30.43,105057.0,30.1767,30.2661,30.1668,30.2264,105057.0
2019-10-25 12:40:00,30.43,30.45,30.39,30.44,73777.0,30.2264,30.2463,30.1867,30.2363,73777.0
2019-10-25 12:50:00,30.44,30.53,30.43,30.52,108375.0,30.2363,30.3257,30.2264,30.3158,108375.0
2019-10-25 13:00:00,30.52,30.56,30.46,30.53,127832.0,30.3158,30.3555,30.2562,30.3257,127832.0
2019-10-25 13:10:00,30.52,30.56,30.47,30.47,116572.0,30.3158,30.3555,30.2661,30.2661,116572.0
2019-10-25 13:20:00,30.48,30.51,30.41,30.46,176021.0,30.2761,30.3059,30.2065,30.2562,176021.0
2019-10-25 13:30:00,30.47,30.52,30.44,30.49,185435.0,30.2661,30.3158,30.2363,30.286,185435.0
2019-10-25 13:40:00,30.49,30.51,30.45,30.48,95701.0,30.286,30.3059,30.2463,30.2761,95701.0
2019-10-25 13:50:00,30.48,30.55,30.45,30.54,117528.0,30.2761,30.3456,30.2463,30.3357,117528.0
2019-10-25 14:00:00,30.53,30.6,30.51,30.54,145749.0,30.3257,30.3953,30.3059,30.3357,145749.0
2019-10-25 14:10:00,30.53,30.56,30.52,30.55,133043.0,30.3257,30.3555,30.3158,30.3456,133043.0
2019-10-25 14:20:00,30.54,30.62,30.53,30.55,119390.0,30.3357,30.4151,30.3257,30.3456,119390.0
2019-10-25 14:30:00,30.55,30.66,30.55,30.65,144227.0,30.3456,30.4549,30.3456,30.4449,144227.0
2019-10-25 14:40:00,30.65,30.66,30.57,30.6,320751.0,30.4449,30.4549,30.3655,30.3953,320751.0
2019-10-25 14:50:00,30.59,30.67,30.59,30.63,147174.0,30.3853,30.4648,30.3853,30.4251,147174.0
2019-10-25 15:00:00,30.64,30.67,30.6,30.65,150957.0,30.435,30.4648,30.3953,30.4449,150957.0
2019-10-25 15:10:00,30.64,30.68,30.64,30.67,188011.0,30.435,30.4747,30.435,30.4648,188011.0
2019-10-25 15:20:00,30.68,30.7,30.64,30.7,250185.0,30.4747,30.4946,30.435,30.4946,250185.0
2019-10-25 15:30:00,30.7,30.78,30.69,30.76,771082.0,30.4946,30.5741,30.4847,30.5542,771082.0
2019-10-25 15:40:00,30.75,30.83,30.75,30.81,635829.0,30.5443,30.6237,30.5443,30.6039,635829.0
2019-10-25 15:50:00,30.82,30.89,30.81,30.87,1574759.0,30.6138,30.6833,30.6039,30.6635,1574759.0
2019-10-28 09:30:00,31.0,31.32,31.0,31.32,688615.0,30.7926,31.1104,30.7926,31.1104,688615.0
2019-10-28 09:40:00,31.32,31.41,31.13,31.32,502977.0,31.1104,31.1998,30.9217,31.1104,502977.0
2019-10-28 09:50:00,31.33,31.49,31.26,31.44,329068.0,31.1204,31.2793,31.0508,31.2296,329068.0
2019-10-28 10:00:00,31.44,31.46,31.34,31.45,391328.0,31.2296,31.2495,31.1303,31.2396,391328.0
2019-10-28 10:10:00,31.45,31.52,31.35,31.35,410637.0,31.2396,31.3091,31.1402,31.1402,410637.0
2019-10-28 10:20:00,31.35,31.43,31.34,31.36,343689.0,31.1402,31.2197,31.1303,31.1502,343689.0
2019-10-28 10:30:00,31.36,31.36,31.23,31.28,265110.0,31.1502,31.1502,31.021,31.0707,265110.0
2019-10-28 10:40:00,31.29,31.38,31.26,31.31,138434.0,31.0806,31.17,31.0508,31.1005,138434.0
2019-10-28 10:50:00,31.31,31.36,31.27,31.32,137306.0,31.1005,31.1502,31.0608,31.1104,137306.0
2019-10-28 11:00:00,31.33,31.34,31.24,31.34,126505.0,31.1204,31.1303,31.031,31.1303,126505.0
2019-10-28 11:10:00,31.34,31.4,31.33,31.36,148867.0,31.1303,31.1899,31.1204,31.1502,148867.0
2019-10-28 11:20:00,31.37,31.44,31.35,31.41,183578.0,31.1601,31.2296,31.1402,31.1998,183578.0
2019-10-28 11:30:00,31.41,31.5,31.36,31.48,183429.0,31.1998,31.2892,31.1502,31.2694,183429.0
2019-10-28 11:40:00,31.49,31.53,31.45,31.5,143881.0,31.2793,31.319,31.2396,31.2892,143881.0
2019-10-28 11:50:00,31.51,31.6,31.5,31.55,275632.0,31.2992,31.3886,31.2892,31.3389,275632.0
2019-10-28 12:00:00,31.55,31.57,31.41,31.45,196140.0,31.3389,31.3588,31.1998,31.2396,196140.0
2019-10-28 12:10:00,31.45,31.51,31.41,31.45,188452.0,31.2396,31.2992,31.1998,31.2396,188452.0
2019-10-28 12:20:00,31.44,31.49,31.41,31.43,119494.0,31.2296,31.2793,31.1998,31.2197,119494.0
2019-10-28 12:30:00,31.43,31.49,31.4,31.47,117697.0,31.2197,31.2793,31.1899,31.2594,117697.0
2019-10-28 12:40:00,31.46,31.49,31.46,31.49,50551.0,31.2495,31.2793,31.2495,31.2793,50551.0
2019-10-28 12:50:00,31.49,31.54,31.48,31.54,77931.0,31.2793,31.329,31.2694,31.329,77931.0
2019-10-28 13:00:00,31.54,31.55,31.49,31.54,78120.0,31.329,31.3389,31.2793,31.329,78120.0
2019-10-28 13:10:00,31.53,31.55,31.39,31.39,103052.0,31.319,31.3389,31.18,31.18,103052.0
2019-10-28 13:20:00,31.4,31.45,31.35,31.42,99290.0,31.1899,31.2396,31.1402,31.2098,99290.0
2019-10-28 13:30:00,31.42,31.49,31.41,31.48,75812.0,31.2098,31.2793,31.1998,31.2694,75812.0
2019-10-28 13:40:00,31.48,31.56,31.47,31.56,127674.0,31.2694,31.3488,31.2594,31.3488,127674.0
2019-10-28 13:50:00,31.55,31.6,31.52,31.53,156185.0,31.3389,31.3886,31.3091,31.319,156185.0
2019-10-28 14:00:00,31.52,31.63,31.52,31.62,150211.0,31.3091,31.4184,31.3091,31.4084,150211.0
2019-10-28 14:10:00,31.62,31.67,31.6,31.64,143237.0,31.4084,31.4581,31.3886,31.4283,143237.0
2019-10-28 14:20:00,31.65,31.67,31.58,31.6,93269.0,31.4382,31.4581,31.3687,31.3886,93269.0
2019-10-28 14:30:00,31.6,31.63,31.57,31.61,115434.0,31.3886,31.4184,31.3588,31.3985,115434.0
2019-10-28 14:40:00,31.6,31.6,31.49,31.54,145074.0,31.3886,31.3886,31.2793,31.329,145074.0
2019-10-28 14:50:00,31.54,31.56,31.52,31.53,125639.0,31.329,31.3488,31.3091,31.319,125639.0
2019-10-28 15:00:00,31.53,31.53,31.47,31.52,118748.0,31.319,31.319,31.2594,31.3091,118748.0
2019-10-28 15:10:00,31.52,31.56,31.47,31.48,151576.0,31.3091,31.3488,31.2594,31.2694,151576.0
2019-10-28 15:20:00,31.49,31.5,31.46,31.46,116957.0,31.2793,31.2892,31.2495,31.2495,116957.0
2019-10-28 15:30:00,31.46,31.47,31.41,31.46,194694.0,31.2495,31.2594,31.1998,31.2495,194694.0
2019-10-28 15:40:00,31.45,31.47,31.39,31.46,217427.0,31.2396,31.2594,31.18,31.2495,217427.0
2019-10-28 15:50:00,31.46,31.47,31.3,31.36,1085583.0,31.2495,31.2594,31.0906,31.1502,1085583.0
2019-10-29 09:30:00,31.44,31.48,31.12,31.36,434486.0,31.2296,31.2694,30.9118,31.1502,434486.0
2019-10-29 09:40:00,31.36,31.49,31.24,31.4,141343.0,31.1502,31.2793,31.031,31.1899,141343.0
2019-10-29 09:50:00,31.4,31.44,31.16,31.21,200479.0,31.1899,31.2296,30.9515,31.0012,200479.0
2019-10-29 10:00:00,31.21,31.23,31.11,31.13,167292.0,31.0012,31.021,30.9018,30.9217,167292.0
2019-10-29 10:10:00,31.12,31.13,30.95,31.01,284037.0,30.9118,30.9217,30.7429,30.8025,284037.0
2019-10-29 10:20:00,31.01,31.05,30.97,30.97,165517.0,30.8025,30.8423,30.7628,30.7628,165517.0
2019-10-29 10:30:00,30.98,31.11,30.97,31.09,158398.0,30.7727,30.9018,30.7628,30.882,158398.0
2019-10-29 10:40:00,31.09,31.09,30.97,30.98,213184.0,30.882,30.882,30.7628,30.7727,213184.0
2019-10-29 10:50:00,30.97,30.97,30.91,30.95,134347.0,30.7628,30.7628,30.7032,30.7429,134347.0
2019-10-29 11:00:00,30.95,30.96,30.82,30.87,128168.0,30.7429,30.7529,30.6138,30.6635,128168.0
2019-10-29 11:10:00,30.86,30.88,30.73,30.76,175914.0,30.6535,30.6734,30.5244,30.5542,175914.0
2019-10-29 11:20:00,30.76,30.87,30.69,30.87,244824.0,30.5542,30.6635,30.4847,30.6635,244824.0
2019-10-29 11:30:00,30.87,30.92,30.81,30.87,117389.0,30.6635,30.7131,30.6039,30.6635,117389.0
2019-10-29 11:40:00,30.87,30.87,30.73,30.77,162818.0,30.6635,30.6635,30.5244,30.5641,162818.0
2019-10-29 11:50:00,30.77,30.86,30.71,30.75,134259.0,30.5641,30.6535,30.5045,30.5443,134259.0
2019-10-29 12:00:00,30.74,30.81,30.67,30.76,104059.0,30.5343,30.6039,30.4648,30.5542,104059.0
2019-10-29 12:10:00,30.77,30.83,30.74,30.82,263219.0,30.5641,30.6237,30.5343,30.6138,263219.0
2019-10-29 12:20:00,30.82,30.96,30.82,30.91,122722.0,30.6138,30.7529,30.6138,30.7032,122722.0
2019-10-29 12:30:00,30.92,30.95,30.87,30.87,110687.0,30.7131,30.7429,30.6635,30.6635,110687.0
2019-10-29 12:40:00,30.87,30.93,30.86,30.93,84869.0,30.6635,30.7231,30.6535,30.7231,84869.0
2019-10-29 12:50:00,30.93,30.98,30.91,30.92,91578.0,30.7231,30.7727,30.7032,30.7131,91578.0
2019-10-29 13:00:00,30.93,30.96,30.9,30.94,46617.0,30.7231,30.7529,30.6933,30.733,46617.0
2019-10-29 13:10:00,30.95,31.02,30.94,30.96,60951.0,30.7429,30.8125,30.733,30.7529,60951.0
2019-10-29 13:20:00,30.96,31.05,30.96,31.0,70972.0,30.7529,30.8423,30.7529,30.7926,70972.0
2019-10-29 13:30:00,31.0,31.03,30.97,31.0,60272.0,30.7926,30.8224,30.7628,30.7926,60272.0
2019-10-29 13:40:00,31.0,31.03,30.99,31.02,26700.0,30.7926,30.8224,30.7827,30.8125,26700.0
2019-10-29 13:50:00,31.03,31.06,31.01,31.03,50250.0,30.8224,30.8522,30.8025,30.8224,50250.0
2019-10-29 14:00:00,31.03,31.04,31.0,31.02,30462.0,30.8224,30.8323,30.7926,30.8125,30462.0
2019-10-29 14:10:00,31.02,31.03,31.0,31.02,34292.0,30.8125,30.8224,30.7926,30.8125,34292.0
2019-10-29 14:20:00,31.02,31.12,31.01,31.11,76602.0,30.8125,30.9118,30.8025,30.9018,76602.0
2019-10-29 14:30:00,31.1,31.12,31.06,31.09,98575.0,30.8919,30.9118,30.8522,30.882,98575.0
2019-10-29 14:40:00,31.08,31.14,31.07,31.13,72596.0,30.872,30.9316,30.8621,30.9217,72596.0
2019-10-29 14:50:00,31.12,31.13,30.98,30.98,81639.0,30.9118,30.9217,30.7727,30.7727,81639.0
2019-10-29 15:00:00,30.99,31.02,30.94,30.97,116690.0,30.7827,30.8125,30.733,30.7628,116690.0
2019-10-29 15:10:00,30.97,31.13,30.97,31.08,157879.0,30.7628,30.9217,30.7628,30.872,157879.0
2019-10-29 15:20:00,31.08,31.14,31.06,31.08,134556.0,30.872,30.9316,30.8522,30.872,134556.0
2019-10-29 15:30:00,31.08,31.08,31.01,31.02,82242.0,30.872,30.872,30.8025,30.8125,82242.0
2019-10-29 15:40:00,31.02,31.02,30.92,30.94,157384.0,30.8125,30.8125,30.7131,30.733,157384.0
2019-10-29 15:50:00,30.93,30.98,30.9,30.93,552303.0,30.7231,30.7727,30.6933,30.7231,552303.0
2019-10-30 09:30:00,30.74,30.94,30.7,30.73,191871.0,30.5343,30.733,30.4946,30.5244,191871.0
2019-10-30 09:40:00,30.71,30.72,30.53,30.55,267506.0,30.5045,30.5145,30.3257,30.3456,267506.0
2019-10-30 09:50:00,30.54,30.64,30.52,30.61,187367.0,30.3357,30.435,30.3158,30.4052,187367.0
2019-10-30 10:00:00,30.61,30.63,30.44,30.55,269485.0,30.4052,30.4251,30.2363,30.3456,269485.0
2019-10-30 10:10:00,30.56,30.68,30.54,30.68,101630.0,30.3555,30.4747,30.3357,30.4747,101630.0
2019-10-30 10:20:00,30.67,30.67,30.59,30.62,106611.0,30.4648,30.4648,30.3853,30.4151,106611.0
2019-10-30 10:30:00,30.61,30.63,30.38,30.4,255050.0,30.4052,30.4251,30.1767,30.1966,255050.0
2019-10-30 10:40:00,30.4,30.45,30.3,30.31,192254.0,30.1966,30.2463,30.0973,30.1072,192254.0
2019-10-30 10:50:00,30.3,30.33,30.23,30.23,343538.0,30.0973,30.1271,30.0277,30.0277,343538.0
2019-10-30 11:00:00,30.23,30.3,30.16,30.2,314285.0,30.0277,30.0973,29.9582,29.9979,314285.0
2019-10-30 11:10:00,30.2,30.24,30.17,30.18,125498.0,29.9979,30.0377,29.9681,29.9781,125498.0
2019-10-30 11:20:00,30.18,30.18,30.08,30.09,230840.0,29.9781,29.9781,29.8787,29.8887,230840.0
2019-10-30 11:30:00,30.09,30.16,30.06,30.11,351438.0,29.8887,29.9582,29.8589,29.9085,351438.0
2019-10-30 11:40:00,30.11,30.13,30.03,30.03,355048.0,29.9085,29.9284,29.8291,29.8291,355048.0
2019-10-30 11:50:00,30.04,30.08,29.99,30.01,314298.0,29.839,29.8787,29.7893,29.8092,314298.0
2019-10-30 12:00:00,30.01,30.01,29.97,29.98,170135.0,29.8092,29.8092,29.7695,29.7794,170135.0
2019-10-30 12:10:00,29.98,29.99,29.93,29.95,103639.0,29.7794,29.7893,29.7297,29.7496,103639.0
2019-10-30 12:20:00,29.95,30.03,29.95,30.03,101128.0,29.7496,29.8291,29.7496,29.8291,101128.0
2019-10-30 12:30:00,30.03,30.19,30.02,30.17,155965.0,29.8291,29.988,29.8191,29.9681,155965.0
2019-10-30 12:40:00,30.16,30.21,30.15,30.17,79444.0,29.9582,30.0079,29.9483,29.9681,79444.0
2019-10-30 12:50:00,30.18,30.33,30.17,30.33,203447.0,29.9781,30.1271,29.9681,30.1271,203447.0
2019-10-30 13:00:00,30.33,30.36,30.27,30.27,83714.0,30.1271,30.1569,30.0675,30.0675,83714.0
2019-10-30 13:10:00,30.27,30.29,30.17,30.18,90521.0,30.0675,30.0873,29.9681,29.9781,90521.0
2019-10-30 13:20:00,30.18,30.23,30.13,30.21,117350.0,29.9781,30.0277,29.9284,30.0079,117350.0
2019-10-30 13:30:00,30.21,30.22,30.14,30.17,69549.0,30.0079,30.0178,29.9383,29.9681,69549.0
2019-10-30 13:40:00,30.18,30.2,30.1,30.12,110258.0,29.9781,29.9979,29.8986,29.9185,110258.0
2019-10-30 13:50:00,30.12,30.18,30.11,30.13,112917.0,29.9185,29.9781,29.9085,29.9284,112917.0
2019-10-30 14:00:00,30.14,30.28,30.09,30.15,105541.0,29.9383,30.0774,29.8887,29.9483,105541.0
2019-10-30 14:10:00,30.15,30.27,30.14,30.21,95374.0,29.9483,30.0675,29.9383,30.0079,95374.0
2019-10-30 14:20:00,30.22,30.3,30.21,30.28,141375.0,30.0178,30.0973,30.0079,30.0774,141375.0
2019-10-30 14:30:00,30.28,30.3,30.21,30.25,106041.0,30.0774,30.0973,30.0079,30.0476,106041.0
2019-10-30 14:40:00,30.25,30.34,30.24,30.31,100511.0,30.0476,30.137,30.0377,30.1072,100511.0
2019-10-30 14:50:00,30.31,30.44,30.3,30.4,112369.0,30.1072,30.2363,30.0973,30.1966,112369.0
2019-10-30 15:00:00,30.4,30.42,30.35,30.4,124751.0,30.1966,30.2165,30.1469,30.1966,124751.0
2019-10-30 15:10:00,30.4,30.41,30.31,30.32,117397.0,30.1966,30.2065,30.1072,30.1171,117397.0
2019-10-30 15:20:00,30.32,30.4,30.3,30.32,317281.0,30.1171,30.1966,30.0973,30.1171,317281.0
2019-10-30 15:30:00,30.31,30.31,30.23,30.24,201764.0,30.1072,30.1072,30.0277,30.0377,201764.0
2019-10-30 15:40:00,30.23,30.26,30.19,30.21,275465.0,30.0277,30.0575,29.988,30.0079,275465.0
2019-10-30 15:50:00,30.22,30.32,30.15,30.3,1297658.0,30.0178,30.1171,29.9483,30.0973,1297658.0
2019-10-31 09:30:00,30.07,30.19,29.85,30.02,245500.0,29.8688,29.988,29.6503,29.8191,245500.0
2019-10-31 09:40:00,30.02,30.15,29.75,29.78,310594.0,29.8191,29.9483,29.5509,29.5807,310594.0
2019-10-31 09:50:00,29.76,29.8,29.68,29.73,325135.0,29.5609,29.6006,29.4814,29.5311,325135.0
2019-10-31 10:00:00,29.71,29.72,29.56,29.65,207489.0,29.5112,29.5211,29.3622,29.4516,207489.0
2019-10-31 10:10:00,29.64,29.67,29.58,29.61,127971.0,29.4417,29.4715,29.3821,29.4119,127971.0
2019-10-31 10:20:00,29.61,29.62,29.46,29.57,266864.0,29.4119,29.4218,29.2629,29.3722,266864.0
2019-10-31 10:30:00,29.57,29.66,29.46,29.66,136408.0,29.3722,29.4616,29.2629,29.4616,136408.0
2019-10-31 10:40:00,29.65,29.79,29.63,29.78,208834.0,29.4516,29.5907,29.4318,29.5807,208834.0
2019-10-31 10:50:00,29.79,29.85,29.77,29.85,113534.0,29.5907,29.6503,29.5708,29.6503,113534.0
2019-10-31 11:00:00,29.84,29.9,29.76,29.86,90181.0,29.6403,29.6999,29.5609,29.6602,90181.0
2019-10-31 11:10:00,29.86,29.87,29.74,29.75,70935.0,29.6602,29.6701,29.541,29.5509,70935.0
2019-10-31 11:20:00,29.75,29.8,29.75,29.77,69094.0,29.5509,29.6006,29.5509,29.5708,69094.0
2019-10-31 11:30:00,29.77,29.85,29.76,29.83,67619.0,29.5708,29.6503,29.5609,29.6304,67619.0
2019-10-31 11:40:00,29.83,29.9,29.81,29.9,98976.0,29.6304,29.6999,29.6105,29.6999,98976.0
2019-10-31 11:50:00,29.9,29.93,29.86,29.92,177905.0,29.6999,29.7297,29.6602,29.7198,177905.0
2019-10-31 12:00:00,29.91,29.93,29.78,29.78,85331.0,29.7099,29.7297,29.5807,29.5807,85331.0
2019-10-31 12:10:00,29.77,29.86,29.76,29.81,68766.0,29.5708,29.6602,29.5609,29.6105,68766.0
2019-10-31 12:20:00,29.81,29.89,29.8,29.87,86783.0,29.6105,29.69,29.6006,29.6701,86783.0
2019-10-31 12:30:00,29.87,29.9,29.84,29.88,77096.0,29.6701,29.6999,29.6403,29.6801,77096.0
2019-10-31 12:40:00,29.88,29.92,29.87,29.9,99418.0,29.6801,29.7198,29.6701,29.6999,99418.0
2019-10-31 12:50:00,29.9,29.92,29.87,29.9,74447.0,29.6999,29.7198,29.6701,29.6999,74447.0
2019-10-31 13:00:00,29.9,30.01,29.88,29.97,234874.0,29.6999,29.8092,29.6801,29.7695,234874.0
2019-10-31 13:10:00,29.96,30.14,29.96,30.12,403686.0,29.7595,29.9383,29.7595,29.9185,403686.0
2019-10-31 13:20:00,30.12,30.15,30.04,30.06,51061.0,29.9185,29.9483,29.839,29.8589,51061.0
2019-10-31 13:30:00,30.06,30.07,29.98,30.04,366203.0,29.8589,29.8688,29.7794,29.839,366203.0
2019-10-31 13:40:00,30.04,30.05,30.0,30.03,116717.0,29.839,29.8489,29.7993,29.8291,116717.0
2019-10-31 13:50:00,30.03,30.13,30.02,30.11,486911.0,29.8291,29.9284,29.8191,29.9085,486911.0
2019-10-31 14:00:00,30.1,30.13,30.04,30.13,163599.0,29.8986,29.9284,29.839,29.9284,163599.0
2019-10-31 14:10:00,30.13,30.21,30.13,30.15,158860.0,29.9284,30.0079,29.9284,29.9483,158860.0
2019-10-31 14:20:00,30.14,30.14,30.05,30.07,156723.0,29.9383,29.9383,29.8489,29.8688,156723.0
2019-10-31 14:30:00,30.06,30.12,30.05,30.06,71742.0,29.8589,29.9185,29.8489,29.8589,71742.0
2019-10-31 14:40:00,30.06,30.12,30.05,30.11,62292.0,29.8589,29.9185,29.8489,29.9085,62292.0
2019-10-31 14:50:00,30.11,30.12,29.9,29.96,541079.0,29.9085,29.9185,29.6999,29.7595,541079.0
2019-10-31 15:00:00,29.97,30.06,29.95,30.06,195667.0,29.7695,29.8589,29.7496,29.8589,195667.0
2019-10-31 15:10:00,30.05,30.08,30.03,30.04,102712.0,29.8489,29.8787,29.8291,29.839,102712.0
2019-10-31 15:20:00,30.04,30.05,30.0,30.02,178028.0,29.839,29.8489,29.7993,29.8191,178028.0
2019-10-31 15:30:00,30.02,30.08,30.01,30.05,204896.0,29.8191,29.8787,29.8092,29.8489,204896.0
2019-10-31 15:40:00,30.05,30.08,30.01,30.04,228462.0,29.8489,29.8787,29.8092,29.839,228462.0
2019-10-31 15:50:00,30.04,30.08,29.98,30.07,559244.0,29.839,29.8787,29.7794,29.8688,559244.0
2019-11-01 09:30:00,30.3,30.46,30.22,30.29,428621.0,30.0973,30.2562,30.0178,30.0873,428621.0
2019-11-01 09:40:00,30.28,30.31,30.01,30.2,226878.0,30.0774,30.1072,29.8092,29.9979,226878.0
2019-11-01 09:50:00,30.21,30.26,30.16,30.16,153150.0,30.0079,30.0575,29.9582,29.9582,153150.0
2019-11-01 10:00:00,30.16,30.43,30.13,30.37,219035.0,29.9582,30.2264,29.9284,30.1668,219035.0
2019-11-01 10:10:00,30.37,30.37,30.27,30.3,209272.0,30.1668,30.1668,30.0675,30.0973,209272.0
2019-11-01 10:20:00,30.3,30.31,30.24,30.3,115898.0,30.0973,30.1072,30.0377,30.0973,115898.0
2019-11-01 10:30:00,30.3,30.35,30.26,30.32,114087.0,30.0973,30.1469,30.0575,30.1171,114087.0
2019-11-01 10:40:00,30.32,30.45,30.29,30.42,182968.0,30.1171,30.2463,30.0873,30.2165,182968.0
2019-11-01 10:50:00,30.41,30.41,30.31,30.31,90699.0,30.2065,30.2065,30.1072,30.1072,90699.0
2019-11-01 11:00:00,30.32,30.35,30.28,30.34,87995.0,30.1171,30.1469,30.0774,30.137,87995.0
2019-11-01 11:10:00,30.35,30.38,30.32,30.38,76980.0,30.1469,30.1767,30.1171,30.1767,76980.0
2019-11-01 11:20:00,30.38,30.39,30.32,30.35,130759.0,30.1767,30.1867,30.1171,30.1469,130759.0
2019-11-01 11:30:00,30.34,30.42,30.3,30.4,138520.0,30.137,30.2165,30.0973,30.1966,138520.0
2019-11-01 11:40:00,30.4,30.44,30.37,30.39,65330.0,30.1966,30.2363,30.1668,30.1867,65330.0
2019-11-01 11:50:00,30.39,30.4,30.31,30.32,50366.0,30.1867,30.1966,30.1072,30.1171,50366.0
2019-11-01 12:00:00,30.32,30.34,30.25,30.26,80527.0,30.1171,30.137,30.0476,30.0575,80527.0
2019-11-01 12:10:00,30.27,30.29,30.2,30.21,87731.0,30.0675,30.0873,29.9979,30.0079,87731.0
2019-11-01 12:20:00,30.21,30.22,30.18,30.21,58041.0,30.0079,30.0178,29.9781,30.0079,58041.0
2019-11-01 12:30:00,30.21,30.22,30.19,30.2,72259.0,30.0079,30.0178,29.988,29.9979,72259.0
2019-11-01 12:40:00,30.2,30.21,30.18,30.2,72886.0,29.9979,30.0079,29.9781,29.9979,72886.0
2019-11-01 12:50:00,30.2,30.21,30.14,30.17,74305.0,29.9979,30.0079,29.9383,29.9681,74305.0
2019-11-01 13:00:00,30.18,30.18,30.12,30.17,93537.0,29.9781,29.9781,29.9185,29.9681,93537.0
2019-11-01 13:10:00,30.16,30.19,30.13,30.14,78665.0,29.9582,29.988,29.9284,29.9383,78665.0
2019-11-01 13:20:00,30.15,30.19,30.13,30.14,82775.0,29.9483,29.988,29.9284,29.9383,82775.0
2019-11-01 13:30:00,30.15,30.24,30.12,30.24,93373.0,29.9483,30.0377,29.9185,30.0377,93373.0
2019-11-01 13:40:00,30.24,30.28,30.21,30.27,120059.0,30.0377,30.0774,30.0079,30.0675,120059.0
2019-11-01 13:50:00,30.26,30.27,30.19,30.26,64874.0,30.0575,30.0675,29.988,30.0575,64874.0
2019-11-01 14:00:00,30.26,30.32,30.25,30.32,81351.0,30.0575,30.1171,30.0476,30.1171,81351.0
2019-11-01 14:10:00,30.31,30.43,30.31,30.4,128276.0,30.1072,30.2264,30.1072,30.1966,128276.0
2019-11-01 14:20:00,30.4,30.42,30.37,30.39,119962.0,30.1966,30.2165,30.1668,30.1867,119962.0
2019-11-01 14:30:00,30.39,30.4,30.34,30.35,198084.0,30.1867,30.1966,30.137,30.1469,198084.0
2019-11-01 14:40:00,30.34,30.37,30.31,30.37,99662.0,30.137,30.1668,30.1072,30.1668,99662.0
2019-11-01 14:50:00,30.36,30.37,30.3,30.31,117114.0,30.1569,30.1668,30.0973,30.1072,117114.0
2019-11-01 15:00:00,30.31,30.31,30.26,30.26,95795.0,30.1072,30.1072,30.0575,30.0575,95795.0
2019-11-01 15:10:00,30.26,30.29,30.22,30.27,242660.0,30.0575,30.0873,30.0178,30.0675,242660.0
2019-11-01 15:20:00,30.26,30.29,30.22,30.28,128502.0,30.0575,30.0873,30.0178,30.0774,128502.0
2019-11-01 15:30:00,30.29,30.42,30.27,30.39,268279.0,30.0873,30.2165,30.0675,30.1867,268279.0
2019-11-01 15:40:00,30.39,30.45,30.36,30.45,260520.0,30.1867,30.2463,30.1569,30.2463,260520.0
2019-11-01 15:50:00,30.45,30.61,30.43,30.55,1075189.0,30.2463,30.4052,30.2264,30.3456,1075189.0
2019-11-04 09:30:00,30.71,30.9,30.51,30.71,323023.0,30.5045,30.6933,30.3059,30.5045,323023.0
2019-11-04 09:40:00,30.71,30.88,30.66,30.81,256759.0,30.5045,30.6734,30.4549,30.6039,256759.0
2019-11-04 09:50:00,30.81,30.86,30.73,30.77,108423.0,30.6039,30.6535,30.5244,30.5641,108423.0
2019-11-04 10:00:00,30.76,30.77,30.62,30.66,88816.0,30.5542,30.5641,30.4151,30.4549,88816.0
2019-11-04 10:10:00,30.66,30.67,30.47,30.51,184253.0,30.4549,30.4648,30.2661,30.3059,184253.0
2019-11-04 10:20:00,30.52,30.68,30.51,30.67,109894.0,30.3158,30.4747,30.3059,30.4648,109894.0
2019-11-04 10:30:00,30.67,30.67,30.57,30.6,98752.0,30.4648,30.4648,30.3655,30.3953,98752.0
2019-11-04 10:40:00,30.59,30.75,30.59,30.71,92607.0,30.3853,30.5443,30.3853,30.5045,92607.0
2019-11-04 10:50:00,30.7,30.76,30.68,30.7,81372.0,30.4946,30.5542,30.4747,30.4946,81372.0
2019-11-04 11:00:00,30.7,30.76,30.67,30.71,74851.0,30.4946,30.5542,30.4648,30.5045,74851.0
2019-11-04 11:10:00,30.71,30.75,30.68,30.74,86746.0,30.5045,30.5443,30.4747,30.5343,86746.0
2019-11-04 11:20:00,30.73,30.79,30.72,30.76,69146.0,30.5244,30.584,30.5145,30.5542,69146.0
2019-11-04 11:30:00,30.76,30.86,30.74,30.81,158264.0,30.5542,30.6535,30.5343,30.6039,158264.0
2019-11-04 11:40:00,30.81,30.83,30.76,30.81,100831.0,30.6039,30.6237,30.5542,30.6039,100831.0
2019-11-04 11:50:00,30.81,30.82,30.79,30.8,61476.0,30.6039,30.6138,30.584,30.5939,61476.0
2019-11-04 12:00:00,30.8,30.86,30.8,30.84,63209.0,30.5939,30.6535,30.5939,30.6337,63209.0
2019-11-04 12:10:00,30.84,30.84,30.73,30.75,78510.0,30.6337,30.6337,30.5244,30.5443,78510.0
2019-11-04 12:20:00,30.76,30.79,30.72,30.73,77528.0,30.5542,30.584,30.5145,30.5244,77528.0
2019-11-04 12:30:00,30.74,30.79,30.71,30.78,68614.0,30.5343,30.584,30.5045,30.5741,68614.0
2019-11-04 12:40:00,30.78,30.86,30.78,30.86,57511.0,30.5741,30.6535,30.5741,30.6535,57511.0
2019-11-04 12:50:00,30.86,30.87,30.83,30.84,45232.0,30.6535,30.6635,30.6237,30.6337,45232.0
2019-11-04 13:00:00,30.84,30.86,30.82,30.82,34293.0,30.6337,30.6535,30.6138,30.6138,34293.0
2019-11-04 13:10:00,30.82,30.84,30.77,30.82,46003.0,30.6138,30.6337,30.5641,30.6138,46003.0
2019-11-04 13:20:00,30.83,30.84,30.8,30.82,34274.0,30.6237,30.6337,30.5939,30.6138,34274.0
2019-11-04 13:30:00,30.82,30.84,30.8,30.83,48395.0,30.6138,30.6337,30.5939,30.6237,48395.0
2019-11-04 13:40:00,30.82,30.86,30.81,30.85,45217.0,30.6138,30.6535,30.6039,30.6436,45217.0
2019-11-04 13:50:00,30.85,30.91,30.81,30.91,92502.0,30.6436,30.7032,30.6039,30.7032,92502.0
2019-11-04 14:00:00,30.9,30.91,30.83,30.84,58220.0,30.6933,30.7032,30.6237,30.6337,58220.0
2019-11-04 14:10:00,30.84,30.87,30.83,30.86,38247.0,30.6337,30.6635,30.6237,30.6535,38247.0
2019-11-04 14:20:00,30.86,30.98,30.85,30.98,165652.0,30.6535,30.7727,30.6436,30.7727,165652.0
2019-11-04 14:30:00,30.98,30.99,30.91,30.98,115153.0,30.7727,30.7827,30.7032,30.7727,115153.0
2019-11-04 14:40:00,30.98,30.98,30.92,30.94,61085.0,30.7727,30.7727,30.7131,30.733,61085.0
2019-11-04 14:50:00,30.94,30.97,30.91,30.92,91240.0,30.733,30.7628,30.7032,30.7131,91240.0
2019-11-04 15:00:00,30.91,30.93,30.86,30.92,74002.0,30.7032,30.7231,30.6535,30.7131,74002.0
2019-11-04 15:10:00,30.91,30.92,30.86,30.91,83766.0,30.7032,30.7131,30.6535,30.7032,83766.0
2019-11-04 15:20:00,30.9,30.92,30.78,30.8,202337.0,30.6933,30.7131,30.5741,30.5939,202337.0
2019-11-04 15:30:00,30.79,30.88,30.78,30.88,136351.0,30.584,30.6734,30.5741,30.6734,136351.0
2019-11-04 15:40:00,30.87,30.95,30.87,30.95,165787.0,30.6635,30.7429,30.6635,30.7429,165787.0
2019-11-04 15:50:00,30.95,30.99,30.94,30.95,498319.0,30.7429,30.7827,30.733,30.7429,498319.0
2019-11-05 09:30:00,31.0,31.29,30.91,31.05,310857.0,30.8913,31.1803,30.8017,30.9412,310857.0
2019-11-05 09:40:00,31.05,31.32,31.05,31.31,169750.0,30.9412,31.2102,30.9412,31.2003,169750.0
2019-11-05 09:50:00,31.3,31.44,31.24,31.39,211661.0,31.1903,31.3298,31.1305,31.28,211661.0
2019-11-05 10:00:00,31.4,31.54,31.3,31.3,233953.0,31.2899,31.4294,31.1903,31.1903,233953.0
2019-11-05 10:10:00,31.3,31.43,31.26,31.43,179866.0,31.1903,31.3198,31.1504,31.3198,179866.0
2019-11-05 10:20:00,31.43,31.48,31.41,31.43,153963.0,31.3198,31.3697,31.2999,31.3198,153963.0
2019-11-05 10:30:00,31.44,31.45,31.36,31.36,89684.0,31.3298,31.3398,31.2501,31.2501,89684.0
2019-11-05 10:40:00,31.37,31.44,31.3,31.31,99509.0,31.26,31.3298,31.1903,31.2003,99509.0
2019-11-05 10:50:00,31.31,31.38,31.27,31.36,113118.0,31.2003,31.27,31.1604,31.2501,113118.0
2019-11-05 11:00:00,31.37,31.4,31.34,31.38,75570.0,31.26,31.2899,31.2302,31.27,75570.0
2019-11-05 11:10:00,31.38,31.46,31.38,31.44,112313.0,31.27,31.3497,31.27,31.3298,112313.0
2019-11-05 11:20:00,31.45,31.54,31.43,31.54,113393.0,31.3398,31.4294,31.3198,31.4294,113393.0
2019-11-05 11:30:00,31.54,31.58,31.4,31.43,126675.0,31.4294,31.4693,31.2899,31.3198,126675.0
2019-11-05 11:40:00,31.43,31.48,31.39,31.4,60475.0,31.3198,31.3697,31.28,31.2899,60475.0
2019-11-05 11:50:00,31.4,31.4,31.35,31.4,53634.0,31.2899,31.2899,31.2401,31.2899,53634.0
2019-11-05 12:00:00,31.39,31.39,31.3,31.33,75896.0,31.28,31.28,31.1903,31.2202,75896.0
2019-11-05 12:10:00,31.33,31.36,31.3,31.33,61168.0,31.2202,31.2501,31.1903,31.2202,61168.0
2019-11-05 12:20:00,31.34,31.37,31.18,31.2,123739.0,31.2302,31.26,31.0707,31.0906,123739.0
2019-11-05 12:30:00,31.19,31.21,31.15,31.17,69229.0,31.0807,31.1006,31.0408,31.0607,69229.0
2019-11-05 12:40:00,31.16,31.2,31.14,31.19,51984.0,31.0508,31.0906,31.0309,31.0807,51984.0
2019-11-05 12:50:00,31.2,31.23,31.18,31.21,52764.0,31.0906,31.1205,31.0707,31.1006,52764.0
2019-11-05 13:00:00,31.21,31.24,31.17,31.17,50869.0,31.1006,31.1305,31.0607,31.0607,50869.0
2019-11-05 13:10:00,31.18,31.23,31.17,31.22,42209.0,31.0707,31.1205,31.0607,31.1106,42209.0
2019-11-05 13:20:00,31.21,31.27,31.18,31.26,82204.0,31.1006,31.1604,31.0707,31.1504,82204.0
2019-11-05 13:30:00,31.25,31.37,31.23,31.36,56688.0,31.1405,31.26,31.1205,31.2501,56688.0
2019-11-05 13:40:00,31.36,31.41,31.33,31.34,93110.0,31.2501,31.2999,31.2202,31.2302,93110.0
2019-11-05 13:50:00,31.34,31.38,31.31,31.37,49700.0,31.2302,31.27,31.2003,31.26,49700.0
2019-11-05 14:00:00,31.36,31.37,31.32,31.36,38226.0,31.2501,31.26,31.2102,31.2501,38226.0
2019-11-05 14:10:00,31.36,31.38,31.33,31.35,72714.0,31.2501,31.27,31.2202,31.2401,72714.0
2019-11-05 14:20:00,31.35,31.36,31.33,31.34,60838.0,31.2401,31.2501,31.2202,31.2302,60838.0
2019-11-05 14:30:00,31.34,31.37,31.33,31.36,60449.0,31.2302,31.26,31.2202,31.2501,60449.0
2019-11-05 14:40:00,31.35,31.36,31.33,31.36,73008.0,31.2401,31.2501,31.2202,31.2501,73008.0
2019-11-05 14:50:00,31.35,31.36,31.32,31.34,74368.0,31.2401,31.2501,31.2102,31.2302,74368.0
2019-11-05 15:00:00,31.34,31.34,31.26,31.28,119701.0,31.2302,31.2302,31.1504,31.1704,119701.0
2019-11-05 15:10:00,31.28,31.28,31.22,31.23,75144.0,31.1704,31.1704,31.1106,31.1205,75144.0
2019-11-05 15:20:00,31.24,31.24,31.2,31.23,89721.0,31.1305,31.1305,31.0906,31.1205,89721.0
2019-11-05 15:30:00,31.23,31.3,31.22,31.3,130581.0,31.1205,31.1903,31.1106,31.1903,130581.0
2019-11-05 15:40:00,31.29,31.31,31.24,31.24,154392.0,31.1803,31.2003,31.1305,31.1305,154392.0
2019-11-05 15:50:00,31.25,31.25,31.15,31.18,444208.0,31.1405,31.1405,31.0408,31.0707,444208.0
2019-11-06 09:30:00,31.17,31.19,30.7,30.79,289109.0,31.0607,31.0807,30.5924,30.6821,289109.0
2019-11-06 09:40:00,30.81,30.93,30.76,30.86,106954.0,30.702,30.8216,30.6522,30.7518,106954.0
2019-11-06 09:50:00,30.86,31.0,30.83,30.97,79437.0,30.7518,30.8913,30.7219,30.8614,79437.0
2019-11-06 10:00:00,30.97,30.97,30.7,30.7,116655.0,30.8614,30.8614,30.5924,30.5924,116655.0
2019-11-06 10:10:00,30.71,30.83,30.65,30.76,150244.0,30.6024,30.7219,30.5426,30.6522,150244.0
2019-11-06 10:20:00,30.76,30.83,30.74,30.8,85171.0,30.6522,30.7219,30.6323,30.692,85171.0
2019-11-06 10:30:00,30.8,30.8,30.67,30.77,104302.0,30.692,30.692,30.5625,30.6621,104302.0
2019-11-06 10:40:00,30.77,30.86,30.77,30.81,63348.0,30.6621,30.7518,30.6621,30.702,63348.0
2019-11-06 10:50:00,30.8,30.87,30.76,30.87,61299.0,30.692,30.7618,30.6522,30.7618,61299.0
2019-11-06 11:00:00,30.87,30.91,30.85,30.9,55512.0,30.7618,30.8017,30.7419,30.7917,55512.0
2019-11-06 11:10:00,30.89,30.93,30.82,30.83,96991.0,30.7817,30.8216,30.712,30.7219,96991.0
2019-11-06 11:20:00,30.83,30.97,30.78,30.95,143302.0,30.7219,30.8614,30.6721,30.8415,143302.0
2019-11-06 11:30:00,30.95,31.05,30.94,30.97,91540.0,30.8415,30.9412,30.8316,30.8614,91540.0
2019-11-06 11:40:00,30.97,31.03,30.78,30.88,222749.0,30.8614,30.9212,30.6721,30.7718,222749.0
2019-11-06 11:50:00,30.87,30.88,30.78,30.85,60634.0,30.7618,30.7718,30.6721,30.7419,60634.0
2019-11-06 12:00:00,30.85,30.89,30.84,30.87,47411.0,30.7419,30.7817,30.7319,30.7618,47411.0
2019-11-06 12:10:00,30.87,30.89,30.86,30.87,33381.0,30.7618,30.7817,30.7518,30.7618,33381.0
2019-11-06 12:20:00,30.87,30.88,30.81,30.83,35888.0,30.7618,30.7718,30.702,30.7219,35888.0
2019-11-06 12:30:00,30.83,30.85,30.79,30.8,64949.0,30.7219,30.7419,30.6821,30.692,64949.0
2019-11-06 12:40:00,30.81,30.84,30.78,30.81,62929.0,30.702,30.7319,30.6721,30.702,62929.0
2019-11-06 12:50:00,30.8,30.84,30.77,30.84,45520.0,30.692,30.7319,30.6621,30.7319,45520.0
2019-11-06 13:00:00,30.84,30.87,30.76,30.77,49243.0,30.7319,30.7618,30.6522,30.6621,49243.0
2019-11-06 13:10:00,30.76,30.86,30.76,30.84,29716.0,30.6522,30.7518,30.6522,30.7319,29716.0
2019-11-06 13:20:00,30.84,30.9,30.84,30.89,68783.0,30.7319,30.7917,30.7319,30.7817,68783.0
2019-11-06 13:30:00,30.88,30.93,30.85,30.92,36158.0,30.7718,30.8216,30.7419,30.8116,36158.0
2019-11-06 13:40:00,30.93,30.95,30.89,30.91,66242.0,30.8216,30.8415,30.7817,30.8017,66242.0
2019-11-06 13:50:00,30.91,30.94,30.89,30.93,56705.0,30.8017,30.8316,30.7817,30.8216,56705.0
2019-11-06 14:00:00,30.93,30.96,30.87,30.89,35829.0,30.8216,30.8515,30.7618,30.7817,35829.0
2019-11-06 14:10:00,30.89,30.9,30.86,30.88,54842.0,30.7817,30.7917,30.7518,30.7718,54842.0
2019-11-06 14:20:00,30.88,30.95,30.84,30.94,59669.0,30.7718,30.8415,30.7319,30.8316,59669.0
2019-11-06 14:30:00,30.95,30.98,30.92,30.96,55608.0,30.8415,30.8714,30.8116,30.8515,55608.0
2019-11-06 14:40:00,30.97,30.99,30.95,30.97,43879.0,30.8614,30.8814,30.8415,30.8614,43879.0
2019-11-06 14:50:00,30.96,30.98,30.93,30.93,35300.0,30.8515,30.8714,30.8216,30.8216,35300.0
2019-11-06 15:00:00,30.94,30.95,30.9,30.91,77433.0,30.8316,30.8415,30.7917,30.8017,77433.0
2019-11-06 15:10:00,30.91,30.96,30.88,30.89,69044.0,30.8017,30.8515,30.7718,30.7817,69044.0
2019-11-06 15:20:00,30.9,30.94,30.89,30.93,57558.0,30.7917,30.8316,30.7817,30.8216,57558.0
2019-11-06 15:30:00,30.93,30.94,30.88,30.93,116814.0,30.8216,30.8316,30.7718,30.8216,116814.0
2019-11-06 15:40:00,30.93,30.95,30.89,30.95,90229.0,30.8216,30.8415,30.7817,30.8415,90229.0
2019-11-06 15:50:00,30.95,30.98,30.93,30.96,282458.0,30.8415,30.8714,30.8216,30.8515,282458.0
2019-11-07 09:30:00,31.21,31.44,31.19,31.34,313657.0,31.1006,31.3298,31.0807,31.2302,313657.0
2019-11-07 09:40:00,31.34,31.37,31.21,31.21,255700.0,31.2302,31.26,31.1006,31.1006,255700.0
2019-11-07 09:50:00,31.22,31.4,31.2,31.35,205109.0,31.1106,31.2899,31.0906,31.2401,205109.0
2019-11-07 10:00:00,31.34,31.35,31.2,31.24,142143.0,31.2302,31.2401,31.0906,31.1305,142143.0
2019-11-07 10:10:00,31.23,31.29,31.17,31.26,128677.0,31.1205,31.1803,31.0607,31.1504,128677.0
2019-11-07 10:20:00,31.26,31.27,31.19,31.2,144167.0,31.1504,31.1604,31.0807,31.0906,144167.0
2019-11-07 10:30:00,31.2,31.28,31.19,31.25,91524.0,31.0906,31.1704,31.0807,31.1405,91524.0
2019-11-07 10:40:00,31.25,31.28,31.21,31.24,68167.0,31.1405,31.1704,31.1006,31.1305,68167.0
2019-11-07 10:50:00,31.24,31.28,31.21,31.27,147487.0,31.1305,31.1704,31.1006,31.1604,147487.0
2019-11-07 11:00:00,31.27,31.27,31.21,31.24,72979.0,31.1604,31.1604,31.1006,31.1305,72979.0
2019-11-07 11:10:00,31.25,31.3,31.22,31.26,112918.0,31.1405,31.1903,31.1106,31.1504,112918.0
2019-11-07 11:20:00,31.26,31.31,31.23,31.25,125377.0,31.1504,31.2003,31.1205,31.1405,125377.0
2019-11-07 11:30:00,31.25,31.29,31.22,31.26,89531.0,31.1405,31.1803,31.1106,31.1504,89531.0
2019-11-07 11:40:00,31.26,31.27,31.17,31.17,84602.0,31.1504,31.1604,31.0607,31.0607,84602.0
2019-11-07 11:50:00,31.17,31.24,31.08,31.22,177445.0,31.0607,31.1305,30.9711,31.1106,177445.0
2019-11-07 12:00:00,31.22,31.23,31.14,31.19,66925.0,31.1106,31.1205,31.0309,31.0807,66925.0
2019-11-07 12:10:00,31.19,31.21,31.15,31.16,47782.0,31.0807,31.1006,31.0408,31.0508,47782.0
2019-11-07 12:20:00,31.16,31.17,31.09,31.12,62465.0,31.0508,31.0607,30.981,31.0109,62465.0
2019-11-07 12:30:00,31.13,31.14,31.1,31.13,73601.0,31.0209,31.0309,30.991,31.0209,73601.0
2019-11-07 12:40:00,31.13,31.14,31.09,31.09,44373.0,31.0209,31.0309,30.981,30.981,44373.0
2019-11-07 12:50:00,31.1,31.1,31.05,31.08,56723.0,30.991,30.991,30.9412,30.9711,56723.0
2019-11-07 13:00:00,31.08,31.09,31.06,31.08,88684.0,30.9711,30.981,30.9511,30.9711,88684.0
2019-11-07 13:10:00,31.09,31.16,31.09,31.13,63713.0,30.981,31.0508,30.981,31.0209,63713.0
2019-11-07 13:20:00,31.12,31.13,31.05,31.05,48267.0,31.0109,31.0209,30.9412,30.9412,48267.0
2019-11-07 13:30:00,31.05,31.06,30.99,31.02,96366.0,30.9412,30.9511,30.8814,30.9113,96366.0
2019-11-07 13:40:00,31.03,31.03,30.97,31.01,50646.0,30.9212,30.9212,30.8614,30.9013,50646.0
2019-11-07 13:50:00,31.01,31.01,30.96,30.97,55140.0,30.9013,30.9013,30.8515,30.8614,55140.0
2019-11-07 14:00:00,30.98,31.02,30.97,31.0,75366.0,30.8714,30.9113,30.8614,30.8913,75366.0
2019-11-07 14:10:00,31.0,31.05,30.99,31.03,36017.0,30.8913,30.9412,30.8814,30.9212,36017.0
2019-11-07 14:20:00,31.03,31.04,30.97,31.0,48977.0,30.9212,30.9312,30.8614,30.8913,48977.0
2019-11-07 14:30:00,31.0,31.0,30.93,30.96,98353.0,30.8913,30.8913,30.8216,30.8515,98353.0
2019-11-07 14:40:00,30.96,30.98,30.82,30.89,135733.0,30.8515,30.8714,30.712,30.7817,135733.0
2019-11-07 14:50:00,30.89,30.92,30.86,30.89,55008.0,30.7817,30.8116,30.7518,30.7817,55008.0
2019-11-07 15:00:00,30.9,30.95,30.89,30.94,74684.0,30.7917,30.8415,30.7817,30.8316,74684.0
2019-11-07 15:10:00,30.94,30.95,30.88,30.88,64180.0,30.8316,30.8415,30.7718,30.7718,64180.0
2019-11-07 15:20:00,30.89,30.89,30.84,30.87,92582.0,30.7817,30.7817,30.7319,30.7618,92582.0
2019-11-07 15:30:00,30.87,30.88,30.84,30.86,83716.0,30.7618,30.7718,30.7319,30.7518,83716.0
2019-11-07 15:40:00,30.86,30.87,30.78,30.85,148112.0,30.7518,30.7618,30.6721,30.7419,148112.0
2019-11-07 15:50:00,30.84,30.9,30.75,30.89,616112.0,30.7319,30.7917,30.6422,30.7817,616112.0
2019-11-08 09:30:00,30.72,30.85,30.26,30.37,469075.0,30.6123,30.7419,30.1539,30.2636,469075.0
2019-11-08 09:40:00,30.37,30.37,30.12,30.19,437626.0,30.2636,30.2636,30.0144,30.0842,437626.0
2019-11-08 09:50:00,30.19,30.22,30.06,30.08,208848.0,30.0842,30.1141,29.9546,29.9746,208848.0
2019-11-08 10:00:00,30.07,30.68,29.96,30.51,763413.0,29.9646,30.5725,29.855,30.4031,763413.0
2019-11-08 10:10:00,30.52,30.56,30.39,30.55,537453.0,30.413,30.4529,30.2835,30.4429,537453.0
2019-11-08 10:20:00,30.55,30.57,30.29,30.3,179452.0,30.4429,30.4628,30.1838,30.1938,179452.0
2019-11-08 10:30:00,30.31,30.39,30.21,30.33,136783.0,30.2038,30.2835,30.1041,30.2237,136783.0
2019-11-08 10:40:00,30.33,30.49,30.33,30.45,116862.0,30.2237,30.3831,30.2237,30.3433,116862.0
2019-11-08 10:50:00,30.46,30.52,30.45,30.48,63128.0,30.3532,30.413,30.3433,30.3732,63128.0
2019-11-08 11:00:00,30.48,30.52,30.44,30.5,65015.0,30.3732,30.413,30.3333,30.3931,65015.0
2019-11-08 11:10:00,30.5,30.55,30.44,30.49,111695.0,30.3931,30.4429,30.3333,30.3831,111695.0
2019-11-08 11:20:00,30.49,30.54,30.48,30.54,51108.0,30.3831,30.433,30.3732,30.433,51108.0
2019-11-08 11:30:00,30.54,30.57,30.48,30.56,75244.0,30.433,30.4628,30.3732,30.4529,75244.0
2019-11-08 11:40:00,30.57,30.62,30.53,30.55,76211.0,30.4628,30.5127,30.423,30.4429,76211.0
2019-11-08 11:50:00,30.56,30.65,30.56,30.64,69851.0,30.4529,30.5426,30.4529,30.5326,69851.0
2019-11-08 12:00:00,30.63,30.64,30.47,30.48,113894.0,30.5226,30.5326,30.3632,30.3732,113894.0
2019-11-08 12:10:00,30.48,30.5,30.46,30.46,37207.0,30.3732,30.3931,30.3532,30.3532,37207.0
2019-11-08 12:20:00,30.46,30.52,30.45,30.51,53015.0,30.3532,30.413,30.3433,30.4031,53015.0
2019-11-08 12:30:00,30.51,30.51,30.45,30.48,32309.0,30.4031,30.4031,30.3433,30.3732,32309.0
2019-11-08 12:40:00,30.47,30.57,30.47,30.57,40271.0,30.3632,30.4628,30.3632,30.4628,40271.0
2019-11-08 12:50:00,30.57,30.59,30.52,30.55,36664.0,30.4628,30.4828,30.413,30.4429,36664.0
2019-11-08 13:00:00,30.56,30.59,30.53,30.57,60162.0,30.4529,30.4828,30.423,30.4628,60162.0
2019-11-08 13:10:00,30.57,30.6,30.53,30.6,38406.0,30.4628,30.4927,30.423,30.4927,38406.0
2019-11-08 13:20:00,30.59,30.61,30.55,30.57,53437.0,30.4828,30.5027,30.4429,30.4628,53437.0
2019-11-08 13:30:00,30.57,30.68,30.57,30.67,72471.0,30.4628,30.5725,30.4628,30.5625,72471.0
2019-11-08 13:40:00,30.67,30.69,30.65,30.65,49243.0,30.5625,30.5824,30.5426,30.5426,49243.0
2019-11-08 13:50:00,30.65,30.65,30.6,30.64,31176.0,30.5426,30.5426,30.4927,30.5326,31176.0
2019-11-08 14:00:00,30.63,30.67,30.62,30.63,45097.0,30.5226,30.5625,30.5127,30.5226,45097.0
2019-11-08 14:10:00,30.63,30.67,30.61,30.65,31657.0,30.5226,30.5625,30.5027,30.5426,31657.0
2019-11-08 14:20:00,30.64,30.67,30.62,30.63,36925.0,30.5326,30.5625,30.5127,30.5226,36925.0
2019-11-08 14:30:00,30.63,30.7,30.62,30.67,49310.0,30.5226,30.5924,30.5127,30.5625,49310.0
2019-11-08 14:40:00,30.67,30.7,30.65,30.69,43664.0,30.5625,30.5924,30.5426,30.5824,43664.0
2019-11-08 14:50:00,30.69,30.7,30.66,30.7,41520.0,30.5824,30.5924,30.5525,30.5924,41520.0
2019-11-08 15:00:00,30.69,30.77,30.66,30.76,101820.0,30.5824,30.6621,30.5525,30.6522,101820.0
2019-11-08 15:10:00,30.77,30.81,30.75,30.78,55602.0,30.6621,30.702,30.6422,30.6721,55602.0
2019-11-08 15:20:00,30.78,30.78,30.74,30.76,69562.0,30.6721,30.6721,30.6323,30.6522,69562.0
2019-11-08 15:30:00,30.77,30.78,30.72,30.74,64045.0,30.6621,30.6721,30.6123,30.6323,64045.0
2019-11-08 15:40:00,30.74,30.75,30.7,30.71,88669.0,30.6323,30.6422,30.5924,30.6024,88669.0
2019-11-08 15:50:00,30.71,30.78,30.71,30.77,292769.0,30.6024,30.6721,30.6024,30.6621,292769.0
2019-11-11 09:30:00,30.54,30.58,30.35,30.58,171175.0,30.433,30.4728,30.2436,30.4728,171175.0
2019-11-11 09:40:00,30.58,30.6,30.47,30.56,90463.0,30.4728,30.4927,30.3632,30.4529,90463.0
2019-11-11 09:50:00,30.56,30.57,30.47,30.57,83016.0,30.4529,30.4628,30.3632,30.4628,83016.0
2019-11-11 10:00:00,30.56,30.58,30.49,30.49,51569.0,30.4529,30.4728,30.3831,30.3831,51569.0
2019-11-11 10:10:00,30.5,30.53,30.41,30.42,64557.0,30.3931,30.423,30.3034,30.3134,64557.0
2019-11-11 10:20:00,30.42,30.56,30.41,30.51,74865.0,30.3134,30.4529,30.3034,30.4031,74865.0
2019-11-11 10:30:00,30.52,30.53,30.43,30.43,51190.0,30.413,30.423,30.3233,30.3233,51190.0
2019-11-11 10:40:00,30.43,30.46,30.39,30.43,87992.0,30.3233,30.3532,30.2835,30.3233,87992.0
2019-11-11 10:50:00,30.43,30.46,30.41,30.42,37792.0,30.3233,30.3532,30.3034,30.3134,37792.0
2019-11-11 11:00:00,30.41,30.41,30.28,30.29,135225.0,30.3034,30.3034,30.1739,30.1838,135225.0
2019-11-11 11:10:00,30.3,30.32,30.21,30.25,147162.0,30.1938,30.2137,30.1041,30.144,147162.0
2019-11-11 11:20:00,30.26,30.26,30.2,30.25,76012.0,30.1539,30.1539,30.0941,30.144,76012.0
2019-11-11 11:30:00,30.24,30.33,30.24,30.3,50092.0,30.134,30.2237,30.134,30.1938,50092.0
2019-11-11 11:40:00,30.3,30.37,30.3,30.34,76266.0,30.1938,30.2636,30.1938,30.2337,76266.0
2019-11-11 11:50:00,30.35,30.56,30.28,30.55,166084.0,30.2436,30.4529,30.1739,30.4429,166084.0
2019-11-11 12:00:00,30.56,30.64,30.5,30.59,172750.0,30.4529,30.5326,30.3931,30.4828,172750.0
2019-11-11 12:10:00,30.59,30.72,30.53,30.64,134863.0,30.4828,30.6123,30.423,30.5326,134863.0
2019-11-11 12:20:00,30.64,30.71,30.62,30.68,71657.0,30.5326,30.6024,30.5127,30.5725,71657.0
2019-11-11 12:30:00,30.67,30.7,30.63,30.66,60153.0,30.5625,30.5924,30.5226,30.5525,60153.0
2019-11-11 12:40:00,30.66,30.68,30.59,30.6,46265.0,30.5525,30.5725,30.4828,30.4927,46265.0
2019-11-11 12:50:00,30.6,30.6,30.57,30.6,27449.0,30.4927,30.4927,30.4628,30.4927,27449.0
2019-11-11 13:00:00,30.6,30.65,30.59,30.64,25498.0,30.4927,30.5426,30.4828,30.5326,25498.0
2019-11-11 13:10:00,30.64,30.64,30.59,30.63,66029.0,30.5326,30.5326,30.4828,30.5226,66029.0
2019-11-11 13:20:00,30.63,30.65,30.62,30.64,47189.0,30.5226,30.5426,30.5127,30.5326,47189.0
2019-11-11 13:30:00,30.65,30.66,30.63,30.66,39233.0,30.5426,30.5525,30.5226,30.5525,39233.0
2019-11-11 13:40:00,30.66,30.69,30.65,30.66,30307.0,30.5525,30.5824,30.5426,30.5525,30307.0
2019-11-11 13:50:00,30.66,30.75,30.65,30.75,64178.0,30.5525,30.6422,30.5426,30.6422,64178.0
2019-11-11 14:00:00,30.74,30.74,30.69,30.7,65320.0,30.6323,30.6323,30.5824,30.5924,65320.0
2019-11-11 14:10:00,30.69,30.71,30.65,30.66,53888.0,30.5824,30.6024,30.5426,30.5525,53888.0
2019-11-11 14:20:00,30.66,30.67,30.62,30.63,39152.0,30.5525,30.5625,30.5127,30.5226,39152.0
2019-11-11 14:30:00,30.63,30.64,30.62,30.63,46953.0,30.5226,30.5326,30.5127,30.5226,46953.0
2019-11-11 14:40:00,30.63,30.65,30.6,30.64,30586.0,30.5226,30.5426,30.4927,30.5326,30586.0
2019-11-11 14:50:00,30.64,30.69,30.63,30.69,48778.0,30.5326,30.5824,30.5226,30.5824,48778.0
2019-11-11 15:00:00,30.68,30.69,30.66,30.68,32320.0,30.5725,30.5824,30.5525,30.5725,32320.0
2019-11-11 15:10:00,30.68,30.69,30.64,30.64,50759.0,30.5725,30.5824,30.5326,30.5326,50759.0
2019-11-11 15:20:00,30.65,30.65,30.62,30.65,85007.0,30.5426,30.5426,30.5127,30.5426,85007.0
2019-11-11 15:30:00,30.65,30.65,30.58,30.6,105827.0,30.5426,30.5426,30.4728,30.4927,105827.0
2019-11-11 15:40:00,30.6,30.62,30.57,30.6,82734.0,30.4927,30.5127,30.4628,30.4927,82734.0
2019-11-11 15:50:00,30.6,30.6,30.54,30.59,219258.0,30.4927,30.4927,30.433,30.4828,219258.0
2019-11-12 09:30:00,30.58,30.59,30.33,30.45,189974.0,30.4728,30.4828,30.2237,30.3433,189974.0
2019-11-12 09:40:00,30.44,30.51,30.33,30.5,114035.0,30.3333,30.4031,30.2237,30.3931,114035.0
2019-11-12 09:50:00,30.5,30.67,30.48,30.56,115102.0,30.3931,30.5625,30.3732,30.4529,115102.0
2019-11-12 10:00:00,30.57,30.58,30.43,30.48,77507.0,30.4628,30.4728,30.3233,30.3732,77507.0
2019-11-12 10:10:00,30.46,30.49,30.35,30.38,73854.0,30.3532,30.3831,30.2436,30.2735,73854.0
2019-11-12 10:20:00,30.39,30.43,30.37,30.37,75314.0,30.2835,30.3233,30.2636,30.2636,75314.0
2019-11-12 10:30:00,30.38,30.53,30.36,30.52,64379.0,30.2735,30.423,30.2536,30.413,64379.0
2019-11-12 10:40:00,30.53,30.56,30.46,30.52,60798.0,30.423,30.4529,30.3532,30.413,60798.0
2019-11-12 10:50:00,30.52,30.54,30.48,30.5,75027.0,30.413,30.433,30.3732,30.3931,75027.0
2019-11-12 11:00:00,30.5,30.61,30.49,30.61,54096.0,30.3931,30.5027,30.3831,30.5027,54096.0
2019-11-12 11:10:00,30.61,30.61,30.52,30.53,69246.0,30.5027,30.5027,30.413,30.423,69246.0
2019-11-12 11:20:00,30.54,30.54,30.39,30.4,99571.0,30.433,30.433,30.2835,30.2934,99571.0
2019-11-12 11:30:00,30.41,30.44,30.34,30.35,64257.0,30.3034,30.3333,30.2337,30.2436,64257.0
2019-11-12 11:40:00,30.35,30.37,30.31,30.33,80325.0,30.2436,30.2636,30.2038,30.2237,80325.0
2019-11-12 11:50:00,30.33,30.33,30.2,30.25,132013.0,30.2237,30.2237,30.0941,30.144,132013.0
2019-11-12 12:00:00,30.25,30.29,30.2,30.28,81011.0,30.144,30.1838,30.0941,30.1739,81011.0
2019-11-12 12:10:00,30.28,30.31,30.23,30.24,91326.0,30.1739,30.2038,30.124,30.134,91326.0
2019-11-12 12:20:00,30.25,30.28,30.22,30.23,53179.0,30.144,30.1739,30.1141,30.124,53179.0
2019-11-12 12:30:00,30.23,30.23,30.16,30.19,108683.0,30.124,30.124,30.0543,30.0842,108683.0
2019-11-12 12:40:00,30.19,30.19,30.06,30.06,142115.0,30.0842,30.0842,29.9546,29.9546,142115.0
2019-11-12 12:50:00,30.07,30.07,29.99,30.02,154725.0,29.9646,29.9646,29.8849,29.9148,154725.0
2019-11-12 13:00:00,30.02,30.06,29.95,29.98,311600.0,29.9148,29.9546,29.845,29.8749,311600.0
2019-11-12 13:10:00,29.99,30.0,29.91,29.92,197483.0,29.8849,29.8948,29.8052,29.8151,197483.0
2019-11-12 13:20:00,29.92,29.92,29.69,29.71,355862.0,29.8151,29.8151,29.5859,29.6059,355862.0
2019-11-12 13:30:00,29.71,29.77,29.64,29.67,434453.0,29.6059,29.6657,29.5361,29.566,434453.0
2019-11-12 13:40:00,29.68,29.77,29.63,29.75,197838.0,29.576,29.6657,29.5261,29.6457,197838.0
2019-11-12 13:50:00,29.74,29.84,29.74,29.81,217419.0,29.6358,29.7354,29.6358,29.7055,217419.0
2019-11-12 14:00:00,29.81,29.81,29.75,29.76,160220.0,29.7055,29.7055,29.6457,29.6557,160220.0
2019-11-12 14:10:00,29.75,29.76,29.63,29.65,126157.0,29.6457,29.6557,29.5261,29.5461,126157.0
2019-11-12 14:20:00,29.66,29.66,29.55,29.63,229150.0,29.556,29.556,29.4464,29.5261,229150.0
2019-11-12 14:30:00,29.63,29.66,29.59,29.61,143169.0,29.5261,29.556,29.4863,29.5062,143169.0
2019-11-12 14:40:00,29.61,29.62,29.5,29.51,183249.0,29.5062,29.5162,29.3966,29.4066,183249.0
2019-11-12 14:50:00,29.5,29.53,29.45,29.5,263809.0,29.3966,29.4265,29.3468,29.3966,263809.0
2019-11-12 15:00:00,29.49,29.49,29.42,29.45,186585.0,29.3866,29.3866,29.3169,29.3468,186585.0
2019-11-12 15:10:00,29.45,29.47,29.4,29.42,217334.0,29.3468,29.3667,29.297,29.3169,217334.0
2019-11-12 15:20:00,29.43,29.51,29.41,29.48,239155.0,29.3268,29.4066,29.3069,29.3767,239155.0
2019-11-12 15:30:00,29.49,29.49,29.4,29.43,260122.0,29.3866,29.3866,29.297,29.3268,260122.0
2019-11-12 15:40:00,29.42,29.51,29.42,29.49,442989.0,29.3169,29.4066,29.3169,29.3866,442989.0
2019-11-12 15:50:00,29.5,29.56,29.47,29.52,905390.0,29.3966,29.4564,29.3667,29.4165,905390.0
2019-11-13 09:30:00,29.04,29.16,28.87,29.09,435322.0,28.9382,29.0578,28.7688,28.988,435322.0
2019-11-13 09:40:00,29.1,29.14,28.92,28.93,202553.0,28.998,29.0379,28.8186,28.8286,202553.0
2019-11-13 09:50:00,28.94,29.14,28.92,29.14,180578.0,28.8386,29.0379,28.8186,29.0379,180578.0
2019-11-13 10:00:00,29.14,29.14,29.01,29.06,141650.0,29.0379,29.0379,28.9083,28.9581,141650.0
2019-11-13 10:10:00,29.06,29.07,28.95,29.0,152765.0,28.9581,28.9681,28.8485,28.8984,152765.0
2019-11-13 10:20:00,29.0,29.08,29.0,29.02,86653.0,28.8984,28.9781,28.8984,28.9183,86653.0
2019-11-13 10:30:00,29.01,29.05,28.94,29.01,125536.0,28.9083,28.9482,28.8386,28.9083,125536.0
2019-11-13 10:40:00,29.02,29.03,28.97,28.99,70390.0,28.9183,28.9282,28.8685,28.8884,70390.0
2019-11-13 10:50:00,29.0,29.05,28.98,29.01,255573.0,28.8984,28.9482,28.8784,28.9083,255573.0
2019-11-13 11:00:00,29.01,29.02,28.97,29.0,58096.0,28.9083,28.9183,28.8685,28.8984,58096.0
2019-11-13 11:10:00,29.0,29.01,28.98,29.01,67326.0,28.8984,28.9083,28.8784,28.9083,67326.0
2019-11-13 11:20:00,29.01,29.03,28.97,28.98,108753.0,28.9083,28.9282,28.8685,28.8784,108753.0
2019-11-13 11:30:00,28.98,28.99,28.95,28.96,103199.0,28.8784,28.8884,28.8485,28.8585,103199.0
2019-11-13 11:40:00,28.97,29.1,28.96,29.03,89109.0,28.8685,28.998,28.8585,28.9282,89109.0
2019-11-13 11:50:00,29.03,29.08,29.01,29.02,162034.0,28.9282,28.9781,28.9083,28.9183,162034.0
2019-11-13 12:00:00,29.01,29.03,28.94,28.95,115744.0,28.9083,28.9282,28.8386,28.8485,115744.0
2019-11-13 12:10:00,28.95,28.95,28.88,28.91,141256.0,28.8485,28.8485,28.7788,28.8087,141256.0
2019-11-13 12:20:00,28.91,28.91,28.86,28.91,60038.0,28.8087,28.8087,28.7588,28.8087,60038.0
2019-11-13 12:30:00,28.9,28.93,28.87,28.89,53152.0,28.7987,28.8286,28.7688,28.7887,53152.0
2019-11-13 12:40:00,28.89,28.89,28.84,28.86,83766.0,28.7887,28.7887,28.7389,28.7588,83766.0
2019-11-13 12:50:00,28.87,28.88,28.83,28.86,99298.0,28.7688,28.7788,28.7289,28.7588,99298.0
2019-11-13 13:00:00,28.85,28.86,28.8,28.8,97448.0,28.7489,28.7588,28.6991,28.6991,97448.0
2019-11-13 13:10:00,28.81,28.85,28.78,28.82,94759.0,28.709,28.7489,28.6791,28.719,94759.0
2019-11-13 13:20:00,28.81,28.85,28.77,28.84,153987.0,28.709,28.7489,28.6692,28.7389,153987.0
2019-11-13 13:30:00,28.84,28.85,28.8,28.81,56208.0,28.7389,28.7489,28.6991,28.709,56208.0
2019-11-13 13:40:00,28.8,28.84,28.8,28.84,80669.0,28.6991,28.7389,28.6991,28.7389,80669.0
2019-11-13 13:50:00,28.83,28.91,28.76,28.82,199211.0,28.7289,28.8087,28.6592,28.719,199211.0
2019-11-13 14:00:00,28.82,28.82,28.67,28.73,142783.0,28.719,28.719,28.5695,28.6293,142783.0
2019-11-13 14:10:00,28.72,28.72,28.56,28.62,227986.0,28.6193,28.6193,28.4599,28.5197,227986.0
2019-11-13 14:20:00,28.62,28.63,28.58,28.61,88013.0,28.5197,28.5296,28.4798,28.5097,88013.0
2019-11-13 14:30:00,28.61,28.63,28.56,28.59,146061.0,28.5097,28.5296,28.4599,28.4898,146061.0
2019-11-13 14:40:00,28.58,28.62,28.57,28.6,137748.0,28.4798,28.5197,28.4699,28.4998,137748.0
2019-11-13 14:50:00,28.6,28.67,28.58,28.65,97982.0,28.4998,28.5695,28.4798,28.5496,97982.0
2019-11-13 15:00:00,28.65,28.7,28.65,28.69,104959.0,28.5496,28.5994,28.5496,28.5894,104959.0
2019-11-13 15:10:00,28.7,28.72,28.67,28.7,118580.0,28.5994,28.6193,28.5695,28.5994,118580.0
2019-11-13 15:20:00,28.7,28.71,28.66,28.69,154184.0,28.5994,28.6094,28.5595,28.5894,154184.0
2019-11-13 15:30:00,28.69,28.71,28.64,28.67,207028.0,28.5894,28.6094,28.5396,28.5695,207028.0
2019-11-13 15:40:00,28.67,28.69,28.64,28.66,200397.0,28.5695,28.5894,28.5396,28.5595,200397.0
2019-11-13 15:50:00,28.66,28.7,28.58,28.66,729329.0,28.5595,28.5994,28.4798,28.5595,729329.0
2019-11-14 09:30:00,28.71,28.84,28.6,28.75,192270.0,28.6094,28.7389,28.4998,28.6492,192270.0
2019-11-14 09:40:00,28.75,28.86,28.68,28.83,157922.0,28.6492,28.7588,28.5795,28.7289,157922.0
2019-11-14 09:50:00,28.83,28.88,28.75,28.8,133876.0,28.7289,28.7788,28.6492,28.6991,133876.0
2019-11-14 10:00:00,28.8,28.9,28.77,28.86,95507.0,28.6991,28.7987,28.6692,28.7588,95507.0
2019-11-14 10:10:00,28.87,28.87,28.8,28.84,125388.0,28.7688,28.7688,28.6991,28.7389,125388.0
2019-11-14 10:20:00,28.84,28.88,28.82,28.83,60808.0,28.7389,28.7788,28.719,28.7289,60808.0
2019-11-14 10:30:00,28.83,28.84,28.75,28.75,82016.0,28.7289,28.7389,28.6492,28.6492,82016.0
2019-11-14 10:40:00,28.74,28.76,28.67,28.68,67716.0,28.6393,28.6592,28.5695,28.5795,67716.0
2019-11-14 10:50:00,28.69,28.73,28.64,28.66,83179.0,28.5894,28.6293,28.5396,28.5595,83179.0
2019-11-14 11:00:00,28.65,28.69,28.61,28.69,59349.0,28.5496,28.5894,28.5097,28.5894,59349.0
2019-11-14 11:10:00,28.69,28.72,28.66,28.72,67552.0,28.5894,28.6193,28.5595,28.6193,67552.0
2019-11-14 11:20:00,28.71,28.78,28.71,28.76,62761.0,28.6094,28.6791,28.6094,28.6592,62761.0
2019-11-14 11:30:00,28.77,28.82,28.75,28.8,113922.0,28.6692,28.719,28.6492,28.6991,113922.0
2019-11-14 11:40:00,28.81,28.81,28.6,28.62,126416.0,28.709,28.709,28.4998,28.5197,126416.0
2019-11-14 11:50:00,28.62,28.62,28.49,28.51,197846.0,28.5197,28.5197,28.3901,28.4101,197846.0
2019-11-14 12:00:00,28.52,28.56,28.48,28.5,163037.0,28.42,28.4599,28.3802,28.4001,163037.0
2019-11-14 12:10:00,28.49,28.55,28.46,28.55,103082.0,28.3901,28.4499,28.3602,28.4499,103082.0
2019-11-14 12:20:00,28.54,28.62,28.54,28.57,85852.0,28.44,28.5197,28.44,28.4699,85852.0
2019-11-14 12:30:00,28.57,28.67,28.56,28.67,40034.0,28.4699,28.5695,28.4599,28.5695,40034.0
2019-11-14 12:40:00,28.66,28.69,28.62,28.63,35301.0,28.5595,28.5894,28.5197,28.5296,35301.0
2019-11-14 12:50:00,28.62,28.64,28.59,28.63,41916.0,28.5197,28.5396,28.4898,28.5296,41916.0
2019-11-14 13:00:00,28.62,28.64,28.6,28.63,27845.0,28.5197,28.5396,28.4998,28.5296,27845.0
2019-11-14 13:10:00,28.62,28.72,28.61,28.71,85577.0,28.5197,28.6193,28.5097,28.6094,85577.0
2019-11-14 13:20:00,28.71,28.71,28.62,28.68,58463.0,28.6094,28.6094,28.5197,28.5795,58463.0
2019-11-14 13:30:00,28.68,28.73,28.67,28.71,34371.0,28.5795,28.6293,28.5695,28.6094,34371.0
2019-11-14 13:40:00,28.72,28.79,28.69,28.77,118953.0,28.6193,28.6891,28.5894,28.6692,118953.0
2019-11-14 13:50:00,28.77,28.79,28.67,28.74,126043.0,28.6692,28.6891,28.5695,28.6393,126043.0
2019-11-14 14:00:00,28.73,28.8,28.73,28.75,78699.0,28.6293,28.6991,28.6293,28.6492,78699.0
2019-11-14 14:10:00,28.74,28.77,28.72,28.73,50153.0,28.6393,28.6692,28.6193,28.6293,50153.0
2019-11-14 14:20:00,28.73,28.73,28.7,28.72,44111.0,28.6293,28.6293,28.5994,28.6193,44111.0
2019-11-14 14:30:00,28.73,28.76,28.71,28.75,80517.0,28.6293,28.6592,28.6094,28.6492,80517.0
2019-11-14 14:40:00,28.74,28.78,28.73,28.76,40825.0,28.6393,28.6791,28.6293,28.6592,40825.0
2019-11-14 14:50:00,28.76,28.77,28.73,28.74,37972.0,28.6592,28.6692,28.6293,28.6393,37972.0
2019-11-14 15:00:00,28.75,28.76,28.73,28.75,39777.0,28.6492,28.6592,28.6293,28.6492,39777.0
2019-11-14 15:10:00,28.74,28.75,28.69,28.7,50943.0,28.6393,28.6492,28.5894,28.5994,50943.0
2019-11-14 15:20:00,28.71,28.75,28.7,28.75,39684.0,28.6094,28.6492,28.5994,28.6492,39684.0
2019-11-14 15:30:00,28.75,28.75,28.71,28.74,69425.0,28.6492,28.6492,28.6094,28.6393,69425.0
2019-11-14 15:40:00,28.74,28.77,28.72,28.75,155422.0,28.6393,28.6692,28.6193,28.6492,155422.0
2019-11-14 15:50:00,28.75,28.79,28.74,28.78,206361.0,28.6492,28.6891,28.6393,28.6791,206361.0
2019-11-15 09:30:00,28.95,29.18,28.94,29.1,391225.0,28.8485,29.0777,28.8386,28.998,391225.0
2019-11-15 09:40:00,29.09,29.2,28.95,29.0,207409.0,28.988,29.0977,28.8485,28.8984,207409.0
2019-11-15 09:50:00,28.99,29.02,28.85,28.86,138120.0,28.8884,28.9183,28.7489,28.7588,138120.0
2019-11-15 10:00:00,28.86,28.92,28.8,28.88,79534.0,28.7588,28.8186,28.6991,28.7788,79534.0
2019-11-15 10:10:00,28.88,28.96,28.85,28.9,60538.0,28.7788,28.8585,28.7489,28.7987,60538.0
2019-11-15 10:20:00,28.91,28.94,28.88,28.92,60679.0,28.8087,28.8386,28.7788,28.8186,60679.0
2019-11-15 10:30:00,28.91,28.93,28.86,28.89,70399.0,28.8087,28.8286,28.7588,28.7887,70399.0
2019-11-15 10:40:00,28.89,28.92,28.88,28.9,38160.0,28.7887,28.8186,28.7788,28.7987,38160.0
2019-11-15 10:50:00,28.91,28.91,28.8,28.8,81744.0,28.8087,28.8087,28.6991,28.6991,81744.0
2019-11-15 11:00:00,28.8,28.91,28.8,28.9,48547.0,28.6991,28.8087,28.6991,28.7987,48547.0
2019-11-15 11:10:00,28.9,28.94,28.89,28.92,36032.0,28.7987,28.8386,28.7887,28.8186,36032.0
2019-11-15 11:20:00,28.92,28.93,28.88,28.91,44971.0,28.8186,28.8286,28.7788,28.8087,44971.0
2019-11-15 11:30:00,28.91,28.99,28.9,28.96,53433.0,28.8087,28.8884,28.7987,28.8585,53433.0
2019-11-15 11:40:00,28.96,29.04,28.93,29.02,65044.0,28.8585,28.9382,28.8286,28.9183,65044.0
2019-11-15 11:50:00,29.02,29.04,28.97,29.03,51495.0,28.9183,28.9382,28.8685,28.9282,51495.0
2019-11-15 12:00:00,29.03,29.1,29.03,29.1,47086.0,28.9282,28.998,28.9282,28.998,47086.0
2019-11-15 12:10:00,29.1,29.1,29.06,29.08,47607.0,28.998,28.998,28.9581,28.9781,47607.0
2019-11-15 12:20:00,29.08,29.09,29.02,29.03,53563.0,28.9781,28.988,28.9183,28.9282,53563.0
2019-11-15 12:30:00,29.03,29.05,29.0,29.02,57089.0,28.9282,28.9482,28.8984,28.9183,57089.0
2019-11-15 12:40:00,29.02,29.06,29.02,29.06,65264.0,28.9183,28.9581,28.9183,28.9581,65264.0
2019-11-15 12:50:00,29.06,29.1,29.04,29.05,57019.0,28.9581,28.998,28.9382,28.9482,57019.0
2019-11-15 13:00:00,29.05,29.05,28.99,29.01,33911.0,28.9482,28.9482,28.8884,28.9083,33911.0
2019-11-15 13:10:00,29.02,29.05,29.0,29.02,31707.0,28.9183,28.9482,28.8984,28.9183,31707.0
2019-11-15 13:20:00,29.02,29.04,29.0,29.0,25623.0,28.9183,28.9382,28.8984,28.8984,25623.0
2019-11-15 13:30:00,29.0,29.01,28.95,28.95,82386.0,28.8984,28.9083,28.8485,28.8485,82386.0
2019-11-15 13:40:00,28.96,28.96,28.92,28.94,73301.0,28.8585,28.8585,28.8186,28.8386,73301.0
2019-11-15 13:50:00,28.94,28.97,28.92,28.94,35971.0,28.8386,28.8685,28.8186,28.8386,35971.0
2019-11-15 14:00:00,28.94,29.02,28.93,29.0,83396.0,28.8386,28.9183,28.8286,28.8984,83396.0
2019-11-15 14:10:00,29.01,29.04,29.0,29.01,37921.0,28.9083,28.9382,28.8984,28.9083,37921.0
2019-11-15 14:20:00,29.02,29.02,28.98,28.99,54345.0,28.9183,28.9183,28.8784,28.8884,54345.0
2019-11-15 14:30:00,28.99,29.03,28.97,29.02,60571.0,28.8884,28.9282,28.8685,28.9183,60571.0
2019-11-15 14:40:00,29.02,29.03,28.99,29.01,55726.0,28.9183,28.9282,28.8884,28.9083,55726.0
2019-11-15 14:50:00,29.01,29.01,28.91,28.94,107922.0,28.9083,28.9083,28.8087,28.8386,107922.0
2019-11-15 15:00:00,28.94,28.97,28.93,28.97,54528.0,28.8386,28.8685,28.8286,28.8685,54528.0
2019-11-15 15:10:00,28.96,28.97,28.92,28.93,52128.0,28.8585,28.8685,28.8186,28.8286,52128.0
2019-11-15 15:20:00,28.93,28.94,28.89,28.92,106854.0,28.8286,28.8386,28.7887,28.8186,106854.0
2019-11-15 15:30:00,28.92,28.92,28.87,28.88,135486.0,28.8186,28.8186,28.7688,28.7788,135486.0
2019-11-15 15:40:00,28.88,28.9,28.87,28.9,142513.0,28.7788,28.7987,28.7688,28.7987,142513.0
2019-11-15 15:50:00,28.9,28.92,28.8,28.87,548511.0,28.7987,28.8186,28.6991,28.7688,548511.0
2019-11-18 09:30:00,28.7,28.89,28.48,28.64,360793.0,28.5994,28.7887,28.3802,28.5396,360793.0
2019-11-18 09:40:00,28.63,28.7,28.54,28.63,209057.0,28.5296,28.5994,28.44,28.5296,209057.0
2019-11-18 09:50:00,28.64,28.69,28.5,28.69,146101.0,28.5396,28.5894,28.4001,28.5894,146101.0
2019-11-18 10:00:00,28.69,28.69,28.34,28.38,216675.0,28.5894,28.5894,28.2407,28.2805,216675.0
2019-11-18 10:10:00,28.38,28.39,28.27,28.31,209408.0,28.2805,28.2905,28.1709,28.2108,209408.0
2019-11-18 10:20:00,28.32,28.47,28.32,28.41,138022.0,28.2207,28.3702,28.2207,28.3104,138022.0
2019-11-18 10:30:00,28.4,28.5,28.36,28.48,132650.0,28.3005,28.4001,28.2606,28.3802,132650.0
2019-11-18 10:40:00,28.49,28.49,28.35,28.39,97701.0,28.3901,28.3901,28.2506,28.2905,97701.0
2019-11-18 10:50:00,28.39,28.45,28.38,28.38,75412.0,28.2905,28.3503,28.2805,28.2805,75412.0
2019-11-18 11:00:00,28.37,28.4,28.32,28.35,91299.0,28.2706,28.3005,28.2207,28.2506,91299.0
2019-11-18 11:10:00,28.35,28.41,28.34,28.4,130550.0,28.2506,28.3104,28.2407,28.3005,130550.0
2019-11-18 11:20:00,28.4,28.47,28.4,28.46,84347.0,28.3005,28.3702,28.3005,28.3602,84347.0
2019-11-18 11:30:00,28.46,28.5,28.42,28.47,142054.0,28.3602,28.4001,28.3204,28.3702,142054.0
2019-11-18 11:40:00,28.46,28.53,28.44,28.48,126156.0,28.3602,28.43,28.3403,28.3802,126156.0
2019-11-18 11:50:00,28.48,28.48,28.43,28.48,62883.0,28.3802,28.3802,28.3304,28.3802,62883.0
2019-11-18 12:00:00,28.48,28.5,28.45,28.48,47003.0,28.3802,28.4001,28.3503,28.3802,47003.0
2019-11-18 12:10:00,28.48,28.5,28.46,28.46,42702.0,28.3802,28.4001,28.3602,28.3602,42702.0
2019-11-18 12:20:00,28.46,28.49,28.44,28.47,59603.0,28.3602,28.3901,28.3403,28.3702,59603.0
2019-11-18 12:30:00,28.47,28.51,28.46,28.48,60831.0,28.3702,28.4101,28.3602,28.3802,60831.0
2019-11-18 12:40:00,28.48,28.49,28.46,28.46,44754.0,28.3802,28.3901,28.3602,28.3602,44754.0
2019-11-18 12:50:00,28.46,28.49,28.43,28.45,64719.0,28.3602,28.3901,28.3304,28.3503,64719.0
2019-11-18 13:00:00,28.45,28.5,28.43,28.49,46264.0,28.3503,28.4001,28.3304,28.3901,46264.0
2019-11-18 13:10:00,28.5,28.54,28.47,28.54,98766.0,28.4001,28.44,28.3702,28.44,98766.0
2019-11-18 13:20:00,28.54,28.56,28.53,28.53,32502.0,28.44,28.4599,28.43,28.43,32502.0
2019-11-18 13:30:00,28.53,28.54,28.5,28.53,27640.0,28.43,28.44,28.4001,28.43,27640.0
2019-11-18 13:40:00,28.53,28.57,28.53,28.57,45680.0,28.43,28.4699,28.43,28.4699,45680.0
2019-11-18 13:50:00,28.57,28.59,28.55,28.59,46988.0,28.4699,28.4898,28.4499,28.4898,46988.0
2019-11-18 14:00:00,28.58,28.59,28.55,28.58,37983.0,28.4798,28.4898,28.4499,28.4798,37983.0
2019-11-18 14:10:00,28.58,28.61,28.55,28.59,44910.0,28.4798,28.5097,28.4499,28.4898,44910.0
2019-11-18 14:20:00,28.58,28.62,28.55,28.58,65330.0,28.4798,28.5197,28.4499,28.4798,65330.0
2019-11-18 14:30:00,28.58,28.59,28.57,28.59,26890.0,28.4798,28.4898,28.4699,28.4898,26890.0
2019-11-18 14:40:00,28.59,28.59,28.55,28.55,39275.0,28.4898,28.4898,28.4499,28.4499,39275.0
2019-11-18 14:50:00,28.55,28.57,28.54,28.55,37266.0,28.4499,28.4699,28.44,28.4499,37266.0
2019-11-18 15:00:00,28.56,28.57,28.53,28.54,39657.0,28.4599,28.4699,28.43,28.44,39657.0
2019-11-18 15:10:00,28.53,28.55,28.48,28.49,57363.0,28.43,28.4499,28.3802,28.3901,57363.0
2019-11-18 15:20:00,28.5,28.54,28.49,28.54,86554.0,28.4001,28.44,28.3901,28.44,86554.0
2019-11-18 15:30:00,28.53,28.55,28.51,28.54,106185.0,28.43,28.4499,28.4101,28.44,106185.0
2019-11-18 15:40:00,28.54,28.58,28.52,28.58,132591.0,28.44,28.4798,28.42,28.4798,132591.0
2019-11-18 15:50:00,28.57,28.61,28.54,28.6,398085.0,28.4699,28.5097,28.44,28.4998,398085.0
2019-11-19 09:30:00,28.87,29.08,28.73,28.92,349616.0,28.7688,28.9781,28.6293,28.8186,349616.0
2019-11-19 09:40:00,28.91,29.02,28.91,29.0,229431.0,28.8087,28.9183,28.8087,28.8984,229431.0
2019-11-19 09:50:00,29.0,29.06,28.94,29.01,199456.0,28.8984,28.9581,28.8386,28.9083,199456.0
2019-11-19 10:00:00,29.0,29.03,28.81,28.89,308788.0,28.8984,28.9282,28.709,28.7887,308788.0
2019-11-19 10:10:00,28.88,28.92,28.78,28.84,105338.0,28.7788,28.8186,28.6791,28.7389,105338.0
2019-11-19 10:20:00,28.84,28.87,28.81,28.81,64484.0,28.7389,28.7688,28.709,28.709,64484.0
2019-11-19 10:30:00,28.82,28.86,28.78,28.82,90663.0,28.719,28.7588,28.6791,28.719,90663.0
2019-11-19 10:40:00,28.82,28.83,28.77,28.77,75249.0,28.719,28.7289,28.6692,28.6692,75249.0
2019-11-19 10:50:00,28.78,28.82,28.74,28.82,74362.0,28.6791,28.719,28.6393,28.719,74362.0
2019-11-19 11:00:00,28.82,28.93,28.82,28.9,63091.0,28.719,28.8286,28.719,28.7987,63091.0
2019-11-19 11:10:00,28.91,28.97,28.9,28.96,48795.0,28.8087,28.8685,28.7987,28.8585,48795.0
2019-11-19 11:20:00,28.96,28.97,28.92,28.96,46184.0,28.8585,28.8685,28.8186,28.8585,46184.0
2019-11-19 11:30:00,28.97,29.08,28.95,29.04,96614.0,28.8685,28.9781,28.8485,28.9382,96614.0
2019-11-19 11:40:00,29.03,29.04,28.97,29.0,53915.0,28.9282,28.9382,28.8685,28.8984,53915.0
2019-11-19 11:50:00,28.99,29.09,28.98,29.08,68874.0,28.8884,28.988,28.8784,28.9781,68874.0
2019-11-19 12:00:00,29.08,29.12,29.07,29.09,98252.0,28.9781,29.0179,28.9681,28.988,98252.0
2019-11-19 12:10:00,29.09,29.14,29.05,29.13,50399.0,28.988,29.0379,28.9482,29.0279,50399.0
2019-11-19 12:20:00,29.13,29.15,29.11,29.14,52719.0,29.0279,29.0478,29.008,29.0379,52719.0
2019-11-19 12:30:00,29.14,29.17,29.12,29.15,82666.0,29.0379,29.0678,29.0179,29.0478,82666.0
2019-11-19 12:40:00,29.16,29.19,29.14,29.16,60784.0,29.0578,29.0877,29.0379,29.0578,60784.0
2019-11-19 12:50:00,29.16,29.18,29.14,29.18,32006.0,29.0578,29.0777,29.0379,29.0777,32006.0
2019-11-19 13:00:00,29.18,29.18,29.14,29.17,63111.0,29.0777,29.0777,29.0379,29.0678,63111.0
2019-11-19 13:10:00,29.17,29.22,29.16,29.2,98366.0,29.0678,29.1176,29.0578,29.0977,98366.0
2019-11-19 13:20:00,29.19,29.27,29.17,29.25,143134.0,29.0877,29.1674,29.0678,29.1475,143134.0
2019-11-19 13:30:00,29.24,29.25,29.15,29.21,69509.0,29.1375,29.1475,29.0478,29.1076,69509.0
2019-11-19 13:40:00,29.21,29.21,29.19,29.21,34354.0,29.1076,29.1076,29.0877,29.1076,34354.0
2019-11-19 13:50:00,29.22,29.22,29.18,29.2,39956.0,29.1176,29.1176,29.0777,29.0977,39956.0
2019-11-19 14:00:00,29.21,29.23,29.2,29.21,72625.0,29.1076,29.1275,29.0977,29.1076,72625.0
2019-11-19 14:10:00,29.22,29.22,29.2,29.22,65176.0,29.1176,29.1176,29.0977,29.1176,65176.0
2019-11-19 14:20:00,29.21,29.27,29.21,29.25,67071.0,29.1076,29.1674,29.1076,29.1475,67071.0
2019-11-19 14:30:00,29.25,29.27,29.22,29.24,63538.0,29.1475,29.1674,29.1176,29.1375,63538.0
2019-11-19 14:40:00,29.24,29.25,29.21,29.23,43627.0,29.1375,29.1475,29.1076,29.1275,43627.0
2019-11-19 14:50:00,29.23,29.24,29.19,29.23,50664.0,29.1275,29.1375,29.0877,29.1275,50664.0
2019-11-19 15:00:00,29.23,29.27,29.22,29.25,61837.0,29.1275,29.1674,29.1176,29.1475,61837.0
2019-11-19 15:10:00,29.24,29.27,29.21,29.26,149705.0,29.1375,29.1674,29.1076,29.1574,149705.0
2019-11-19 15:20:00,29.26,29.28,29.25,29.27,92872.0,29.1574,29.1774,29.1475,29.1674,92872.0
2019-11-19 15:30:00,29.27,29.38,29.27,29.37,215581.0,29.1674,29.277,29.1674,29.2671,215581.0
2019-11-19 15:40:00,29.36,29.37,29.27,29.34,151816.0,29.2571,29.2671,29.1674,29.2372,151816.0
2019-11-19 15:50:00,29.33,29.37,29.29,29.3,596864.0,29.2272,29.2671,29.1873,29.1973,596864.0
2019-11-20 09:30:00,29.13,29.24,28.96,29.13,332500.0,29.0279,29.1375,28.8585,29.0279,332500.0
2019-11-20 09:40:00,29.13,29.17,28.83,28.92,399810.0,29.0279,29.0678,28.7289,28.8186,399810.0
2019-11-20 09:50:00,28.92,28.94,28.72,28.75,216529.0,28.8186,28.8386,28.6193,28.6492,216529.0
2019-11-20 10:00:00,28.76,28.76,28.64,28.69,169746.0,28.6592,28.6592,28.5396,28.5894,169746.0
2019-11-20 10:10:00,28.7,28.71,28.51,28.53,220424.0,28.5994,28.6094,28.4101,28.43,220424.0
2019-11-20 10:20:00,28.53,28.58,28.43,28.51,199600.0,28.43,28.4798,28.3304,28.4101,199600.0
2019-11-20 10:30:00,28.51,28.7,28.5,28.66,103637.0,28.4101,28.5994,28.4001,28.5595,103637.0
2019-11-20 10:40:00,28.66,28.69,28.62,28.67,98366.0,28.5595,28.5894,28.5197,28.5695,98366.0
2019-11-20 10:50:00,28.66,28.73,28.64,28.69,89157.0,28.5595,28.6293,28.5396,28.5894,89157.0
2019-11-20 11:00:00,28.7,28.72,28.66,28.71,110305.0,28.5994,28.6193,28.5595,28.6094,110305.0
2019-11-20 11:10:00,28.7,28.71,28.62,28.67,70657.0,28.5994,28.6094,28.5197,28.5695,70657.0
2019-11-20 11:20:00,28.67,28.71,28.66,28.67,96080.0,28.5695,28.6094,28.5595,28.5695,96080.0
2019-11-20 11:30:00,28.67,28.69,28.66,28.67,56716.0,28.5695,28.5894,28.5595,28.5695,56716.0
2019-11-20 11:40:00,28.67,28.67,28.6,28.67,114266.0,28.5695,28.5695,28.4998,28.5695,114266.0
2019-11-20 11:50:00,28.66,28.66,28.57,28.57,88873.0,28.5595,28.5595,28.4699,28.4699,88873.0
2019-11-20 12:00:00,28.57,28.6,28.5,28.59,125745.0,28.4699,28.4998,28.4001,28.4898,125745.0
2019-11-20 12:10:00,28.6,28.6,28.48,28.49,109113.0,28.4998,28.4998,28.3802,28.3901,109113.0
2019-11-20 12:20:00,28.49,28.52,28.46,28.5,126841.0,28.3901,28.42,28.3602,28.4001,126841.0
2019-11-20 12:30:00,28.5,28.61,28.47,28.59,125574.0,28.4001,28.5097,28.3702,28.4898,125574.0
2019-11-20 12:40:00,28.58,28.62,28.57,28.61,52485.0,28.4798,28.5197,28.4699,28.5097,52485.0
2019-11-20 12:50:00,28.61,28.66,28.49,28.58,358733.0,28.5097,28.5595,28.3901,28.4798,358733.0
2019-11-20 13:00:00,28.58,28.64,28.47,28.48,218450.0,28.4798,28.5396,28.3702,28.3802,218450.0
2019-11-20 13:10:00,28.47,28.48,28.23,28.23,219952.0,28.3702,28.3802,28.1311,28.1311,219952.0
2019-11-20 13:20:00,28.23,28.39,28.22,28.38,277031.0,28.1311,28.2905,28.1211,28.2805,277031.0
2019-11-20 13:30:00,28.38,28.38,28.16,28.18,309980.0,28.2805,28.2805,28.0613,28.0812,309980.0
2019-11-20 13:40:00,28.17,28.24,28.09,28.24,189697.0,28.0713,28.141,27.9915,28.141,189697.0
2019-11-20 13:50:00,28.24,28.31,28.23,28.27,169704.0,28.141,28.2108,28.1311,28.1709,169704.0
2019-11-20 14:00:00,28.28,28.32,28.26,28.3,113700.0,28.1809,28.2207,28.1609,28.2008,113700.0
2019-11-20 14:10:00,28.3,28.31,28.17,28.2,136797.0,28.2008,28.2108,28.0713,28.1012,136797.0
2019-11-20 14:20:00,28.19,28.2,28.07,28.12,199269.0,28.0912,28.1012,27.9716,28.0214,199269.0
2019-11-20 14:30:00,28.12,28.15,28.05,28.09,179202.0,28.0214,28.0513,27.9517,27.9915,179202.0
2019-11-20 14:40:00,28.09,28.14,28.07,28.08,192172.0,27.9915,28.0414,27.9716,27.9816,192172.0
2019-11-20 14:50:00,28.08,28.18,28.07,28.14,208078.0,27.9816,28.0812,27.9716,28.0414,208078.0
2019-11-20 15:00:00,28.13,28.18,28.09,28.14,204462.0,28.0314,28.0812,27.9915,28.0414,204462.0
2019-11-20 15:10:00,28.14,28.16,28.07,28.07,185618.0,28.0414,28.0613,27.9716,27.9716,185618.0
2019-11-20 15:20:00,28.08,28.1,28.05,28.08,168370.0,27.9816,28.0015,27.9517,27.9816,168370.0
2019-11-20 15:30:00,28.08,28.14,28.05,28.12,215079.0,27.9816,28.0414,27.9517,28.0214,215079.0
2019-11-20 15:40:00,28.11,28.15,28.08,28.12,710636.0,28.0115,28.0513,27.9816,28.0214,710636.0
2019-11-20 15:50:00,28.12,28.27,28.11,28.24,906093.0,28.0214,28.1709,28.0115,28.141,906093.0
2019-11-21 09:30:00,28.27,28.34,28.06,28.28,233758.0,28.1709,28.2407,27.9616,28.1809,233758.0
2019-11-21 09:40:00,28.27,28.48,28.17,28.46,151426.0,28.1709,28.3802,28.0713,28.3602,151426.0
2019-11-21 09:50:00,28.46,28.48,28.32,28.37,139211.0,28.3602,28.3802,28.2207,28.2706,139211.0
2019-11-21 10:00:00,28.37,28.42,28.34,28.35,107725.0,28.2706,28.3204,28.2407,28.2506,107725.0
2019-11-21 10:10:00,28.35,28.35,28.16,28.16,143923.0,28.2506,28.2506,28.0613,28.0613,143923.0
2019-11-21 10:20:00,28.16,28.29,28.16,28.28,96894.0,28.0613,28.1908,28.0613,28.1809,96894.0
2019-11-21 10:30:00,28.28,28.33,28.23,28.31,99290.0,28.1809,28.2307,28.1311,28.2108,99290.0
2019-11-21 10:40:00,28.32,28.42,28.31,28.39,84474.0,28.2207,28.3204,28.2108,28.2905,84474.0
2019-11-21 10:50:00,28.39,28.42,28.32,28.37,76148.0,28.2905,28.3204,28.2207,28.2706,76148.0
2019-11-21 11:00:00,28.37,28.38,28.27,28.28,56727.0,28.2706,28.2805,28.1709,28.1809,56727.0
2019-11-21 11:10:00,28.27,28.27,28.19,28.22,70492.0,28.1709,28.1709,28.0912,28.1211,70492.0
2019-11-21 11:20:00,28.21,28.27,28.2,28.22,66062.0,28.1111,28.1709,28.1012,28.1211,66062.0
2019-11-21 11:30:00,28.21,28.28,28.21,28.26,102926.0,28.1111,28.1809,28.1111,28.1609,102926.0
2019-11-21 11:40:00,28.25,28.26,28.2,28.21,131676.0,28.151,28.1609,28.1012,28.1111,131676.0
2019-11-21 11:50:00,28.21,28.21,28.14,28.15,60505.0,28.1111,28.1111,28.0414,28.0513,60505.0
2019-11-21 12:00:00,28.15,28.25,28.13,28.23,68406.0,28.0513,28.151,28.0314,28.1311,68406.0
2019-11-21 12:10:00,28.23,28.39,28.22,28.39,66286.0,28.1311,28.2905,28.1211,28.2905,66286.0
2019-11-21 12:20:00,28.38,28.4,28.3,28.3,53579.0,28.2805,28.3005,28.2008,28.2008,53579.0
2019-11-21 12:30:00,28.3,28.34,28.28,28.28,45813.0,28.2008,28.2407,28.1809,28.1809,45813.0
2019-11-21 12:40:00,28.28,28.36,28.28,28.35,150710.0,28.1809,28.2606,28.1809,28.2506,150710.0
2019-11-21 12:50:00,28.35,28.35,28.31,28.32,41933.0,28.2506,28.2506,28.2108,28.2207,41933.0
2019-11-21 13:00:00,28.32,28.35,28.32,28.34,39393.0,28.2207,28.2506,28.2207,28.2407,39393.0
2019-11-21 13:10:00,28.34,28.36,28.27,28.27,60161.0,28.2407,28.2606,28.1709,28.1709,60161.0
2019-11-21 13:20:00,28.27,28.28,28.23,28.26,35981.0,28.1709,28.1809,28.1311,28.1609,35981.0
2019-11-21 13:30:00,28.25,28.26,28.19,28.21,55713.0,28.151,28.1609,28.0912,28.1111,55713.0
2019-11-21 13:40:00,28.21,28.24,28.2,28.22,43844.0,28.1111,28.141,28.1012,28.1211,43844.0
2019-11-21 13:50:00,28.22,28.24,28.18,28.19,55935.0,28.1211,28.141,28.0812,28.0912,55935.0
2019-11-21 14:00:00,28.19,28.22,28.14,28.2,69576.0,28.0912,28.1211,28.0414,28.1012,69576.0
2019-11-21 14:10:00,28.2,28.21,28.16,28.17,77799.0,28.1012,28.1111,28.0613,28.0713,77799.0
2019-11-21 14:20:00,28.17,28.2,28.14,28.14,66271.0,28.0713,28.1012,28.0414,28.0414,66271.0
2019-11-21 14:30:00,28.14,28.15,28.1,28.1,68475.0,28.0414,28.0513,28.0015,28.0015,68475.0
2019-11-21 14:40:00,28.1,28.15,28.09,28.12,95903.0,28.0015,28.0513,27.9915,28.0214,95903.0
2019-11-21 14:50:00,28.12,28.13,28.08,28.08,89957.0,28.0214,28.0314,27.9816,27.9816,89957.0
2019-11-21 15:00:00,28.08,28.1,28.06,28.09,146481.0,27.9816,28.0015,27.9616,27.9915,146481.0
2019-11-21 15:10:00,28.09,28.09,28.03,28.05,104335.0,27.9915,27.9915,27.9318,27.9517,104335.0
2019-11-21 15:20:00,28.05,28.1,28.04,28.08,72684.0,27.9517,28.0015,27.9417,27.9816,72684.0
2019-11-21 15:30:00,28.07,28.07,27.93,27.94,273744.0,27.9716,27.9716,27.8321,27.8421,273744.0
2019-11-21 15:40:00,27.95,27.97,27.9,27.91,197413.0,27.852,27.872,27.8022,27.8122,197413.0
2019-11-21 15:50:00,27.9,27.95,27.84,27.94,780943.0,27.8022,27.852,27.7424,27.8421,780943.0
2019-11-22 09:30:00,28.2,28.39,28.13,28.38,335273.0,28.1012,28.2905,28.0314,28.2805,335273.0
2019-11-22 09:40:00,28.37,28.54,28.3,28.51,210607.0,28.2706,28.44,28.2008,28.4101,210607.0
2019-11-22 09:50:00,28.51,28.55,28.41,28.44,183325.0,28.4101,28.4499,28.3104,28.3403,183325.0
2019-11-22 10:00:00,28.45,28.52,28.43,28.43,74030.0,28.3503,28.42,28.3304,28.3304,74030.0
2019-11-22 10:10:00,28.44,28.46,28.37,28.43,97125.0,28.3403,28.3602,28.2706,28.3304,97125.0
2019-11-22 10:20:00,28.43,28.52,28.41,28.41,101893.0,28.3304,28.42,28.3104,28.3104,101893.0
2019-11-22 10:30:00,28.42,28.45,28.35,28.39,114511.0,28.3204,28.3503,28.2506,28.2905,114511.0
2019-11-22 10:40:00,28.38,28.42,28.29,28.3,61826.0,28.2805,28.3204,28.1908,28.2008,61826.0
2019-11-22 10:50:00,28.3,28.37,28.29,28.34,46328.0,28.2008,28.2706,28.1908,28.2407,46328.0
2019-11-22 11:00:00,28.33,28.34,28.23,28.33,54692.0,28.2307,28.2407,28.1311,28.2307,54692.0
2019-11-22 11:10:00,28.34,28.38,28.3,28.33,51408.0,28.2407,28.2805,28.2008,28.2307,51408.0
2019-11-22 11:20:00,28.32,28.34,28.29,28.33,38238.0,28.2207,28.2407,28.1908,28.2307,38238.0
2019-11-22 11:30:00,28.33,28.38,28.32,28.37,22322.0,28.2307,28.2805,28.2207,28.2706,22322.0
2019-11-22 11:40:00,28.37,28.41,28.35,28.4,42773.0,28.2706,28.3104,28.2506,28.3005,42773.0
2019-11-22 11:50:00,28.4,28.43,28.37,28.38,36467.0,28.3005,28.3304,28.2706,28.2805,36467.0
2019-11-22 12:00:00,28.37,28.45,28.37,28.42,32944.0,28.2706,28.3503,28.2706,28.3204,32944.0
2019-11-22 12:10:00,28.43,28.47,28.38,28.46,50473.0,28.3304,28.3702,28.2805,28.3602,50473.0
2019-11-22 12:20:00,28.46,28.49,28.42,28.42,39567.0,28.3602,28.3901,28.3204,28.3204,39567.0
2019-11-22 12:30:00,28.42,28.44,28.38,28.41,24619.0,28.3204,28.3403,28.2805,28.3104,24619.0
2019-11-22 12:40:00,28.41,28.45,28.4,28.42,50269.0,28.3104,28.3503,28.3005,28.3204,50269.0
2019-11-22 12:50:00,28.41,28.47,28.41,28.44,28429.0,28.3104,28.3702,28.3104,28.3403,28429.0
2019-11-22 13:00:00,28.44,28.49,28.42,28.45,51488.0,28.3403,28.3901,28.3204,28.3503,51488.0
2019-11-22 13:10:00,28.44,28.54,28.43,28.54,78226.0,28.3403,28.44,28.3304,28.44,78226.0
2019-11-22 13:20:00,28.54,28.57,28.52,28.54,79458.0,28.44,28.4699,28.42,28.44,79458.0
2019-11-22 13:30:00,28.55,28.57,28.54,28.55,39705.0,28.4499,28.4699,28.44,28.4499,39705.0
2019-11-22 13:40:00,28.55,28.56,28.52,28.54,33236.0,28.4499,28.4599,28.42,28.44,33236.0
2019-11-22 13:50:00,28.54,28.55,28.49,28.53,36485.0,28.44,28.4499,28.3901,28.43,36485.0
2019-11-22 14:00:00,28.53,28.53,28.48,28.51,69896.0,28.43,28.43,28.3802,28.4101,69896.0
2019-11-22 14:10:00,28.51,28.51,28.48,28.49,88009.0,28.4101,28.4101,28.3802,28.3901,88009.0
2019-11-22 14:20:00,28.5,28.57,28.49,28.57,69336.0,28.4001,28.4699,28.3901,28.4699,69336.0
2019-11-22 14:30:00,28.57,28.57,28.52,28.55,43586.0,28.4699,28.4699,28.42,28.4499,43586.0
2019-11-22 14:40:00,28.54,28.6,28.54,28.58,73187.0,28.44,28.4998,28.44,28.4798,73187.0
2019-11-22 14:50:00,28.58,28.61,28.57,28.61,95326.0,28.4798,28.5097,28.4699,28.5097,95326.0
2019-11-22 15:00:00,28.61,28.62,28.56,28.59,50284.0,28.5097,28.5197,28.4599,28.4898,50284.0
2019-11-22 15:10:00,28.59,28.63,28.58,28.63,45585.0,28.4898,28.5296,28.4798,28.5296,45585.0
2019-11-22 15:20:00,28.62,28.69,28.62,28.69,178243.0,28.5197,28.5894,28.5197,28.5894,178243.0
2019-11-22 15:30:00,28.69,28.7,28.66,28.69,127769.0,28.5894,28.5994,28.5595,28.5894,127769.0
2019-11-22 15:40:00,28.69,28.72,28.65,28.67,170188.0,28.5894,28.6193,28.5496,28.5695,170188.0
2019-11-22 15:50:00,28.66,28.71,28.65,28.68,584810.0,28.5595,28.6094,28.5496,28.5795,584810.0
2019-11-25 09:30:00,28.8,28.9,28.62,28.75,245345.0,28.6991,28.7987,28.5197,28.6492,245345.0
2019-11-25 09:40:00,28.76,28.82,28.66,28.79,166481.0,28.6592,28.719,28.5595,28.6891,166481.0
2019-11-25 09:50:00,28.79,28.89,28.77,28.85,177765.0,28.6891,28.7887,28.6692,28.7489,177765.0
2019-11-25 10:00:00,28.85,28.95,28.81,28.91,170347.0,28.7489,28.8485,28.709,28.8087,170347.0
2019-11-25 10:10:00,28.91,29.05,28.9,28.96,235721.0,28.8087,28.9482,28.7987,28.8585,235721.0
2019-11-25 10:20:00,28.96,29.03,28.94,28.99,93896.0,28.8585,28.9282,28.8386,28.8884,93896.0
2019-11-25 10:30:00,29.0,29.09,28.98,29.01,138626.0,28.8984,28.988,28.8784,28.9083,138626.0
2019-11-25 10:40:00,29.01,29.02,28.96,28.96,104820.0,28.9083,28.9183,28.8585,28.8585,104820.0
2019-11-25 10:50:00,28.96,28.99,28.93,28.95,102575.0,28.8585,28.8884,28.8286,28.8485,102575.0
2019-11-25 11:00:00,28.95,29.0,28.89,28.94,80441.0,28.8485,28.8984,28.7887,28.8386,80441.0
2019-11-25 11:10:00,28.94,29.02,28.93,29.0,53308.0,28.8386,28.9183,28.8286,28.8984,53308.0
2019-11-25 11:20:00,29.0,29.0,28.87,28.89,102457.0,28.8984,28.8984,28.7688,28.7887,102457.0
2019-11-25 11:30:00,28.89,28.94,28.86,28.92,67222.0,28.7887,28.8386,28.7588,28.8186,67222.0
2019-11-25 11:40:00,28.92,28.96,28.92,28.95,64196.0,28.8186,28.8585,28.8186,28.8485,64196.0
2019-11-25 11:50:00,28.95,28.96,28.91,28.92,41628.0,28.8485,28.8585,28.8087,28.8186,41628.0
2019-11-25 12:00:00,28.91,28.96,28.91,28.93,30489.0,28.8087,28.8585,28.8087,28.8286,30489.0
2019-11-25 12:10:00,28.93,28.96,28.92,28.96,39437.0,28.8286,28.8585,28.8186,28.8585,39437.0
2019-11-25 12:20:00,28.95,29.09,28.95,29.06,132819.0,28.8485,28.988,28.8485,28.9581,132819.0
2019-11-25 12:30:00,29.07,29.11,29.04,29.09,61421.0,28.9681,29.008,28.9382,28.988,61421.0
2019-11-25 12:40:00,29.09,29.11,29.07,29.09,56840.0,28.988,29.008,28.9681,28.988,56840.0
2019-11-25 12:50:00,29.1,29.15,29.05,29.15,109402.0,28.998,29.0478,28.9482,29.0478,109402.0
2019-11-25 13:00:00,29.14,29.18,29.13,29.18,58608.0,29.0379,29.0777,29.0279,29.0777,58608.0
2019-11-25 13:10:00,29.17,29.18,29.12,29.16,98593.0,29.0678,29.0777,29.0179,29.0578,98593.0
2019-11-25 13:20:00,29.17,29.17,29.1,29.12,84493.0,29.0678,29.0678,28.998,29.0179,84493.0
2019-11-25 13:30:00,29.12,29.15,29.11,29.15,27568.0,29.0179,29.0478,29.008,29.0478,27568.0
2019-11-25 13:40:00,29.15,29.15,29.11,29.14,36825.0,29.0478,29.0478,29.008,29.0379,36825.0
2019-11-25 13:50:00,29.13,29.18,29.13,29.16,49068.0,29.0279,29.0777,29.0279,29.0578,49068.0
2019-11-25 14:00:00,29.16,29.16,29.09,29.11,40536.0,29.0578,29.0578,28.988,29.008,40536.0
2019-11-25 14:10:00,29.12,29.12,29.07,29.08,72259.0,29.0179,29.0179,28.9681,28.9781,72259.0
2019-11-25 14:20:00,29.08,29.13,29.07,29.11,32251.0,28.9781,29.0279,28.9681,29.008,32251.0
2019-11-25 14:30:00,29.11,29.11,29.04,29.08,63951.0,29.008,29.008,28.9382,28.9781,63951.0
2019-11-25 14:40:00,29.08,29.09,29.04,29.08,64796.0,28.9781,28.988,28.9382,28.9781,64796.0
2019-11-25 14:50:00,29.08,29.09,29.06,29.07,44112.0,28.9781,28.988,28.9581,28.9681,44112.0
2019-11-25 15:00:00,29.07,29.07,29.01,29.01,90130.0,28.9681,28.9681,28.9083,28.9083,90130.0
2019-11-25 15:10:00,29.01,29.02,28.99,29.02,79773.0,28.9083,28.9183,28.8884,28.9183,79773.0
2019-11-25 15:20:00,29.02,29.04,29.0,29.0,87112.0,28.9183,28.9382,28.8984,28.8984,87112.0
2019-11-25 15:30:00,29.01,29.02,28.97,28.98,126693.0,28.9083,28.9183,28.8685,28.8784,126693.0
2019-11-25 15:40:00,28.98,29.0,28.95,29.0,179975.0,28.8784,28.8984,28.8485,28.8984,179975.0
2019-11-25 15:50:00,28.99,29.01,28.96,28.99,384731.0,28.8884,28.9083,28.8585,28.8884,384731.0
2019-11-26 09:30:00,28.95,29.07,28.82,28.83,206800.0,28.8485,28.9681,28.719,28.7289,206800.0
2019-11-26 09:40:00,28.83,28.89,28.71,28.88,187168.0,28.7289,28.7887,28.6094,28.7788,187168.0
2019-11-26 09:50:00,28.89,29.01,28.88,28.94,150275.0,28.7887,28.9083,28.7788,28.8386,150275.0
2019-11-26 10:00:00,28.94,28.97,28.8,28.81,133203.0,28.8386,28.8685,28.6991,28.709,133203.0
2019-11-26 10:10:00,28.8,28.87,28.8,28.81,73028.0,28.6991,28.7688,28.6991,28.709,73028.0
2019-11-26 10:20:00,28.81,28.92,28.79,28.85,102273.0,28.709,28.8186,28.6891,28.7489,102273.0
2019-11-26 10:30:00,28.86,28.87,28.75,28.76,48301.0,28.7588,28.7688,28.6492,28.6592,48301.0
2019-11-26 10:40:00,28.75,28.76,28.69,28.71,175150.0,28.6492,28.6592,28.5894,28.6094,175150.0
2019-11-26 10:50:00,28.71,28.76,28.69,28.73,78115.0,28.6094,28.6592,28.5894,28.6293,78115.0
2019-11-26 11:00:00,28.73,28.75,28.65,28.66,105270.0,28.6293,28.6492,28.5496,28.5595,105270.0
2019-11-26 11:10:00,28.67,28.71,28.63,28.63,95363.0,28.5695,28.6094,28.5296,28.5296,95363.0
2019-11-26 11:20:00,28.64,28.71,28.64,28.68,48619.0,28.5396,28.6094,28.5396,28.5795,48619.0
2019-11-26 11:30:00,28.68,28.68,28.56,28.65,145187.0,28.5795,28.5795,28.4599,28.5496,145187.0
2019-11-26 11:40:00,28.64,28.65,28.6,28.61,67720.0,28.5396,28.5496,28.4998,28.5097,67720.0
2019-11-26 11:50:00,28.61,28.72,28.6,28.65,227034.0,28.5097,28.6193,28.4998,28.5496,227034.0
2019-11-26 12:00:00,28.66,28.74,28.64,28.74,68281.0,28.5595,28.6393,28.5396,28.6393,68281.0
2019-11-26 12:10:00,28.74,28.77,28.7,28.77,60620.0,28.6393,28.6692,28.5994,28.6692,60620.0
2019-11-26 12:20:00,28.77,28.83,28.74,28.83,63964.0,28.6692,28.7289,28.6393,28.7289,63964.0
2019-11-26 12:30:00,28.83,28.83,28.79,28.79,39547.0,28.7289,28.7289,28.6891,28.6891,39547.0
2019-11-26 12:40:00,28.8,28.81,28.76,28.77,30527.0,28.6991,28.709,28.6592,28.6692,30527.0
2019-11-26 12:50:00,28.77,28.78,28.73,28.77,55607.0,28.6692,28.6791,28.6293,28.6692,55607.0
2019-11-26 13:00:00,28.77,28.78,28.75,28.77,31793.0,28.6692,28.6791,28.6492,28.6692,31793.0
2019-11-26 13:10:00,28.77,28.83,28.77,28.82,41189.0,28.6692,28.7289,28.6692,28.719,41189.0
2019-11-26 13:20:00,28.83,28.86,28.8,28.82,93417.0,28.7289,28.7588,28.6991,28.719,93417.0
2019-11-26 13:30:00,28.82,28.86,28.79,28.86,42529.0,28.719,28.7588,28.6891,28.7588,42529.0
2019-11-26 13:40:00,28.86,28.86,28.83,28.83,19381.0,28.7588,28.7588,28.7289,28.7289,19381.0
2019-11-26 13:50:00,28.83,28.89,28.82,28.88,56892.0,28.7289,28.7887,28.719,28.7788,56892.0
2019-11-26 14:00:00,28.89,28.91,28.87,28.9,51951.0,28.7887,28.8087,28.7688,28.7987,51951.0
2019-11-26 14:10:00,28.89,28.93,28.88,28.93,63536.0,28.7887,28.8286,28.7788,28.8286,63536.0
2019-11-26 14:20:00,28.92,28.94,28.91,28.94,30746.0,28.8186,28.8386,28.8087,28.8386,30746.0
2019-11-26 14:30:00,28.94,28.97,28.93,28.96,52425.0,28.8386,28.8685,28.8286,28.8585,52425.0
2019-11-26 14:40:00,28.96,29.05,28.96,29.04,89812.0,28.8585,28.9482,28.8585,28.9382,89812.0
2019-11-26 14:50:00,29.04,29.04,28.93,28.96,95930.0,28.9382,28.9382,28.8286,28.8585,95930.0
2019-11-26 15:00:00,28.96,28.97,28.94,28.97,43754.0,28.8585,28.8685,28.8386,28.8685,43754.0
2019-11-26 15:10:00,28.97,29.01,28.95,28.98,99675.0,28.8685,28.9083,28.8485,28.8784,99675.0
2019-11-26 15:20:00,28.98,29.0,28.96,28.98,121440.0,28.8784,28.8984,28.8585,28.8784,121440.0
2019-11-26 15:30:00,28.97,28.98,28.87,28.87,254515.0,28.8685,28.8784,28.7688,28.7688,254515.0
2019-11-26 15:40:00,28.87,29.0,28.86,28.99,219062.0,28.7688,28.8984,28.7588,28.8884,219062.0
2019-11-26 15:50:00,28.98,29.07,28.96,29.06,818593.0,28.8784,28.9681,28.8585,28.9581,818593.0
2019-11-27 09:30:00,29.07,29.29,29.03,29.24,281606.0,28.9681,29.1873,28.9282,29.1375,281606.0
2019-11-27 09:40:00,29.25,29.33,29.19,29.28,143565.0,29.1475,29.2272,29.0877,29.1774,143565.0
2019-11-27 09:50:00,29.28,29.29,29.1,29.15,91222.0,29.1774,29.1873,28.998,29.0478,91222.0
2019-11-27 10:00:00,29.15,29.15,29.02,29.08,77975.0,29.0478,29.0478,28.9183,28.9781,77975.0
2019-11-27 10:10:00,29.08,29.15,29.08,29.14,68614.0,28.9781,29.0478,28.9781,29.0379,68614.0
2019-11-27 10:20:00,29.14,29.14,28.98,29.02,77692.0,29.0379,29.0379,28.8784,28.9183,77692.0
2019-11-27 10:30:00,29.03,29.08,29.01,29.04,95701.0,28.9282,28.9781,28.9083,28.9382,95701.0
2019-11-27 10:40:00,29.04,29.04,28.94,28.97,100935.0,28.9382,28.9382,28.8386,28.8685,100935.0
2019-11-27 10:50:00,28.96,28.98,28.88,28.91,80088.0,28.8585,28.8784,28.7788,28.8087,80088.0
2019-11-27 11:00:00,28.91,28.94,28.88,28.94,67542.0,28.8087,28.8386,28.7788,28.8386,67542.0
2019-11-27 11:10:00,28.94,28.94,28.9,28.93,50242.0,28.8386,28.8386,28.7987,28.8286,50242.0
2019-11-27 11:20:00,28.93,28.95,28.91,28.94,27459.0,28.8286,28.8485,28.8087,28.8386,27459.0
2019-11-27 11:30:00,28.94,28.96,28.91,28.93,36271.0,28.8386,28.8585,28.8087,28.8286,36271.0
2019-11-27 11:40:00,28.94,28.97,28.9,28.93,36863.0,28.8386,28.8685,28.7987,28.8286,36863.0
2019-11-27 11:50:00,28.94,28.94,28.86,28.86,58247.0,28.8386,28.8386,28.7588,28.7588,58247.0
2019-11-27 12:00:00,28.86,28.86,28.77,28.79,117084.0,28.7588,28.7588,28.6692,28.6891,117084.0
2019-11-27 12:10:00,28.79,28.82,28.76,28.8,59872.0,28.6891,28.719,28.6592,28.6991,59872.0
2019-11-27 12:20:00,28.8,28.83,28.78,28.81,40990.0,28.6991,28.7289,28.6791,28.709,40990.0
2019-11-27 12:30:00,28.81,28.82,28.77,28.78,55944.0,28.709,28.719,28.6692,28.6791,55944.0
2019-11-27 12:40:00,28.79,28.81,28.74,28.81,45181.0,28.6891,28.709,28.6393,28.709,45181.0
2019-11-27 12:50:00,28.8,28.81,28.79,28.79,26244.0,28.6991,28.709,28.6891,28.6891,26244.0
2019-11-27 13:00:00,28.8,28.83,28.77,28.81,48096.0,28.6991,28.7289,28.6692,28.709,48096.0
2019-11-27 13:10:00,28.81,28.86,28.81,28.85,32359.0,28.709,28.7588,28.709,28.7489,32359.0
2019-11-27 13:20:00,28.86,28.87,28.8,28.8,40140.0,28.7588,28.7688,28.6991,28.6991,40140.0
2019-11-27 13:30:00,28.81,28.85,28.8,28.85,32053.0,28.709,28.7489,28.6991,28.7489,32053.0
2019-11-27 13:40:00,28.85,28.87,28.84,28.86,39941.0,28.7489,28.7688,28.7389,28.7588,39941.0
2019-11-27 13:50:00,28.86,28.88,28.84,28.85,30136.0,28.7588,28.7788,28.7389,28.7489,30136.0
2019-11-27 14:00:00,28.85,28.86,28.81,28.83,52494.0,28.7489,28.7588,28.709,28.7289,52494.0
2019-11-27 14:10:00,28.83,28.92,28.82,28.92,86880.0,28.7289,28.8186,28.719,28.8186,86880.0
2019-11-27 14:20:00,28.93,28.94,28.91,28.94,53732.0,28.8286,28.8386,28.8087,28.8386,53732.0
2019-11-27 14:30:00,28.94,28.96,28.92,28.94,46753.0,28.8386,28.8585,28.8186,28.8386,46753.0
2019-11-27 14:40:00,28.94,28.95,28.92,28.94,32527.0,28.8386,28.8485,28.8186,28.8386,32527.0
2019-11-27 14:50:00,28.94,28.95,28.92,28.93,27746.0,28.8386,28.8485,28.8186,28.8286,27746.0
2019-11-27 15:00:00,28.94,28.94,28.86,28.88,62205.0,28.8386,28.8386,28.7588,28.7788,62205.0
2019-11-27 15:10:00,28.88,28.9,28.87,28.9,31274.0,28.7788,28.7987,28.7688,28.7987,31274.0
2019-11-27 15:20:00,28.9,28.93,28.9,28.91,30589.0,28.7987,28.8286,28.7987,28.8087,30589.0
2019-11-27 15:30:00,28.91,28.92,28.89,28.9,61774.0,28.8087,28.8186,28.7887,28.7987,61774.0
2019-11-27 15:40:00,28.91,28.93,28.9,28.92,84329.0,28.8087,28.8286,28.7987,28.8186,84329.0
2019-11-27 15:50:00,28.91,28.95,28.88,28.95,267339.0,28.8087,28.8485,28.7788,28.8485,267339.0
2019-11-29 09:30:00,28.92,29.18,28.83,29.13,237695.0,28.8186,29.0777,28.7289,29.0279,237695.0
2019-11-29 09:40:00,29.13,29.13,28.94,28.99,169482.0,29.0279,29.0279,28.8386,28.8884,169482.0
2019-11-29 09:50:00,28.99,29.14,28.99,29.14,90249.0,28.8884,29.0379,28.8884,29.0379,90249.0
2019-11-29 10:00:00,29.13,29.22,29.05,29.08,196587.0,29.0279,29.1176,28.9482,28.9781,196587.0
2019-11-29 10:10:00,29.08,29.18,29.07,29.18,73931.0,28.9781,29.0777,28.9681,29.0777,73931.0
2019-11-29 10:20:00,29.17,29.24,29.16,29.24,117408.0,29.0678,29.1375,29.0578,29.1375,117408.0
2019-11-29 10:30:00,29.24,29.27,29.19,29.19,102047.0,29.1375,29.1674,29.0877,29.0877,102047.0
2019-11-29 10:40:00,29.2,29.22,29.14,29.14,43592.0,29.0977,29.1176,29.0379,29.0379,43592.0
2019-11-29 10:50:00,29.13,29.16,29.07,29.15,79567.0,29.0279,29.0578,28.9681,29.0478,79567.0
2019-11-29 11:00:00,29.16,29.17,29.08,29.11,61089.0,29.0578,29.0678,28.9781,29.008,61089.0
2019-11-29 11:10:00,29.11,29.12,29.06,29.06,51049.0,29.008,29.0179,28.9581,28.9581,51049.0
2019-11-29 11:20:00,29.06,29.1,29.04,29.08,75078.0,28.9581,28.998,28.9382,28.9781,75078.0
2019-11-29 11:30:00,29.08,29.09,29.02,29.07,64168.0,28.9781,28.988,28.9183,28.9681,64168.0
2019-11-29 11:40:00,29.07,29.08,29.04,29.05,64900.0,28.9681,28.9781,28.9382,28.9482,64900.0
2019-11-29 11:50:00,29.05,29.08,29.04,29.05,43809.0,28.9482,28.9781,28.9382,28.9482,43809.0
2019-11-29 12:00:00,29.05,29.07,29.0,29.01,71482.0,28.9482,28.9681,28.8984,28.9083,71482.0
2019-11-29 12:10:00,29.0,29.02,28.99,29.02,59739.0,28.8984,28.9183,28.8884,28.9183,59739.0
2019-11-29 12:20:00,29.02,29.03,28.97,28.97,78417.0,28.9183,28.9282,28.8685,28.8685,78417.0
2019-11-29 12:30:00,28.97,28.99,28.86,28.89,126997.0,28.8685,28.8884,28.7588,28.7887,126997.0
2019-11-29 12:40:00,28.88,28.88,28.78,28.79,115837.0,28.7788,28.7788,28.6791,28.6891,115837.0
2019-11-29 12:50:00,28.79,28.8,28.66,28.74,431970.0,28.6891,28.6991,28.5595,28.6393,431970.0
2019-12-02 09:30:00,28.79,28.97,28.58,28.63,281894.0,28.6891,28.8685,28.4798,28.5296,281894.0
2019-12-02 09:40:00,28.62,28.97,28.56,28.93,233506.0,28.5197,28.8685,28.4599,28.8286,233506.0
2019-12-02 09:50:00,28.93,29.0,28.86,28.88,168993.0,28.8286,28.8984,28.7588,28.7788,168993.0
2019-12-02 10:00:00,28.86,28.88,28.59,28.6,195926.0,28.7588,28.7788,28.4898,28.4998,195926.0
2019-12-02 10:10:00,28.61,28.72,28.59,28.63,106076.0,28.5097,28.6193,28.4898,28.5296,106076.0
2019-12-02 10:20:00,28.62,28.64,28.52,28.59,135234.0,28.5197,28.5396,28.42,28.4898,135234.0
2019-12-02 10:30:00,28.58,28.61,28.46,28.53,252159.0,28.4798,28.5097,28.3602,28.43,252159.0
2019-12-02 10:40:00,28.52,28.65,28.52,28.58,66422.0,28.42,28.5496,28.42,28.4798,66422.0
2019-12-02 10:50:00,28.57,28.59,28.51,28.57,68504.0,28.4699,28.4898,28.4101,28.4699,68504.0
2019-12-02 11:00:00,28.56,28.62,28.55,28.61,53566.0,28.4599,28.5197,28.4499,28.5097,53566.0
2019-12-02 11:10:00,28.61,28.71,28.59,28.7,53898.0,28.5097,28.6094,28.4898,28.5994,53898.0
2019-12-02 11:20:00,28.7,28.72,28.63,28.66,62878.0,28.5994,28.6193,28.5296,28.5595,62878.0
2019-12-02 11:30:00,28.65,28.66,28.6,28.65,53196.0,28.5496,28.5595,28.4998,28.5496,53196.0
2019-12-02 11:40:00,28.66,28.66,28.58,28.62,36035.0,28.5595,28.5595,28.4798,28.5197,36035.0
2019-12-02 11:50:00,28.61,28.65,28.55,28.58,109384.0,28.5097,28.5496,28.4499,28.4798,109384.0
2019-12-02 12:00:00,28.57,28.65,28.52,28.52,67612.0,28.4699,28.5496,28.42,28.42,67612.0
2019-12-02 12:10:00,28.53,28.57,28.5,28.51,79220.0,28.43,28.4699,28.4001,28.4101,79220.0
2019-12-02 12:20:00,28.51,28.51,28.32,28.38,204529.0,28.4101,28.4101,28.2207,28.2805,204529.0
2019-12-02 12:30:00,28.39,28.41,28.32,28.33,38238.0,28.2905,28.3104,28.2207,28.2307,38238.0
2019-12-02 12:40:00,28.32,28.34,28.28,28.29,96454.0,28.2207,28.2407,28.1809,28.1908,96454.0
2019-12-02 12:50:00,28.29,28.33,28.25,28.29,69729.0,28.1908,28.2307,28.151,28.1908,69729.0
2019-12-02 13:00:00,28.29,28.36,28.29,28.35,60026.0,28.1908,28.2606,28.1908,28.2506,60026.0
2019-12-02 13:10:00,28.34,28.35,28.27,28.29,72596.0,28.2407,28.2506,28.1709,28.1908,72596.0
2019-12-02 13:20:00,28.29,28.34,28.27,28.29,40449.0,28.1908,28.2407,28.1709,28.1908,40449.0
2019-12-02 13:30:00,28.29,28.32,28.25,28.28,74705.0,28.1908,28.2207,28.151,28.1809,74705.0
2019-12-02 13:40:00,28.28,28.34,28.27,28.32,48156.0,28.1809,28.2407,28.1709,28.2207,48156.0
2019-12-02 13:50:00,28.31,28.33,28.31,28.31,27856.0,28.2108,28.2307,28.2108,28.2108,27856.0
2019-12-02 14:00:00,28.32,28.32,28.26,28.3,53732.0,28.2207,28.2207,28.1609,28.2008,53732.0
2019-12-02 14:10:00,28.3,28.3,28.21,28.21,108124.0,28.2008,28.2008,28.1111,28.1111,108124.0
2019-12-02 14:20:00,28.21,28.3,28.21,28.24,79248.0,28.1111,28.2008,28.1111,28.141,79248.0
2019-12-02 14:30:00,28.24,28.29,28.23,28.25,83433.0,28.141,28.1908,28.1311,28.151,83433.0
2019-12-02 14:40:00,28.24,28.26,28.22,28.23,52590.0,28.141,28.1609,28.1211,28.1311,52590.0
2019-12-02 14:50:00,28.23,28.23,28.17,28.19,118102.0,28.1311,28.1311,28.0713,28.0912,118102.0
2019-12-02 15:00:00,28.2,28.2,28.09,28.13,132883.0,28.1012,28.1012,27.9915,28.0314,132883.0
2019-12-02 15:10:00,28.13,28.13,28.07,28.07,160271.0,28.0314,28.0314,27.9716,27.9716,160271.0
2019-12-02 15:20:00,28.07,28.09,28.04,28.05,159864.0,27.9716,27.9915,27.9417,27.9517,159864.0
2019-12-02 15:30:00,28.05,28.09,28.02,28.05,231811.0,27.9517,27.9915,27.9218,27.9517,231811.0
2019-12-02 15:40:00,28.05,28.12,28.03,28.12,240419.0,27.9517,28.0214,27.9318,28.0214,240419.0
2019-12-02 15:50:00,28.11,28.16,28.01,28.06,1125483.0,28.0115,28.0613,27.9118,27.9616,1125483.0
2019-12-03 09:30:00,27.73,27.77,27.07,27.1,762793.0,27.6328,27.6727,26.9751,27.005,762793.0
2019-12-03 09:40:00,27.1,27.2,26.96,27.02,517502.0,27.005,27.1047,26.8655,26.9253,517502.0
2019-12-03 09:50:00,27.0,27.35,26.97,27.33,368427.0,26.9054,27.2541,26.8755,27.2342,368427.0
2019-12-03 10:00:00,27.32,27.44,27.22,27.4,281494.0,27.2242,27.3438,27.1246,27.304,281494.0
2019-12-03 10:10:00,27.41,27.5,27.37,27.48,287728.0,27.3139,27.4036,27.2741,27.3837,287728.0
2019-12-03 10:20:00,27.48,27.5,27.34,27.4,150064.0,27.3837,27.4036,27.2442,27.304,150064.0
2019-12-03 10:30:00,27.4,27.5,27.38,27.42,116204.0,27.304,27.4036,27.284,27.3239,116204.0
2019-12-03 10:40:00,27.41,27.43,27.34,27.35,192523.0,27.3139,27.3339,27.2442,27.2541,192523.0
2019-12-03 10:50:00,27.35,27.39,27.3,27.33,92711.0,27.2541,27.294,27.2043,27.2342,92711.0
2019-12-03 11:00:00,27.33,27.35,27.27,27.35,117094.0,27.2342,27.2541,27.1744,27.2541,117094.0
2019-12-03 11:10:00,27.35,27.36,27.28,27.3,81632.0,27.2541,27.2641,27.1844,27.2043,81632.0
2019-12-03 11:20:00,27.31,27.34,27.24,27.25,70797.0,27.2143,27.2442,27.1445,27.1545,70797.0
2019-12-03 11:30:00,27.24,27.31,27.21,27.31,122549.0,27.1445,27.2143,27.1146,27.2143,122549.0
2019-12-03 11:40:00,27.31,27.34,27.22,27.25,129683.0,27.2143,27.2442,27.1246,27.1545,129683.0
2019-12-03 11:50:00,27.25,27.27,27.15,27.17,181952.0,27.1545,27.1744,27.0548,27.0748,181952.0
2019-12-03 12:00:00,27.16,27.26,27.15,27.24,113580.0,27.0648,27.1645,27.0548,27.1445,113580.0
2019-12-03 12:10:00,27.25,27.32,27.21,27.32,73967.0,27.1545,27.2242,27.1146,27.2242,73967.0
2019-12-03 12:20:00,27.31,27.4,27.31,27.39,87986.0,27.2143,27.304,27.2143,27.294,87986.0
2019-12-03 12:30:00,27.38,27.4,27.35,27.37,43748.0,27.284,27.304,27.2541,27.2741,43748.0
2019-12-03 12:40:00,27.37,27.37,27.3,27.33,45230.0,27.2741,27.2741,27.2043,27.2342,45230.0
2019-12-03 12:50:00,27.34,27.37,27.32,27.36,42690.0,27.2442,27.2741,27.2242,27.2641,42690.0
2019-12-03 13:00:00,27.36,27.4,27.34,27.39,48866.0,27.2641,27.304,27.2442,27.294,48866.0
2019-12-03 13:10:00,27.39,27.47,27.38,27.45,60944.0,27.294,27.3737,27.284,27.3538,60944.0
2019-12-03 13:20:00,27.45,27.49,27.42,27.48,111567.0,27.3538,27.3936,27.3239,27.3837,111567.0
2019-12-03 13:30:00,27.48,27.5,27.37,27.38,118699.0,27.3837,27.4036,27.2741,27.284,118699.0
2019-12-03 13:40:00,27.38,27.39,27.32,27.33,81794.0,27.284,27.294,27.2242,27.2342,81794.0
2019-12-03 13:50:00,27.33,27.34,27.29,27.3,90078.0,27.2342,27.2442,27.1943,27.2043,90078.0
2019-12-03 14:00:00,27.3,27.31,27.25,27.28,117909.0,27.2043,27.2143,27.1545,27.1844,117909.0
2019-12-03 14:10:00,27.28,27.29,27.22,27.23,82844.0,27.1844,27.1943,27.1246,27.1346,82844.0
2019-12-03 14:20:00,27.23,27.24,27.2,27.22,88199.0,27.1346,27.1445,27.1047,27.1246,88199.0
2019-12-03 14:30:00,27.21,27.25,27.18,27.22,105160.0,27.1146,27.1545,27.0847,27.1246,105160.0
2019-12-03 14:40:00,27.23,27.26,27.22,27.22,66371.0,27.1346,27.1645,27.1246,27.1246,66371.0
2019-12-03 14:50:00,27.22,27.26,27.22,27.24,105269.0,27.1246,27.1645,27.1246,27.1445,105269.0
2019-12-03 15:00:00,27.25,27.27,27.21,27.24,157416.0,27.1545,27.1744,27.1146,27.1445,157416.0
2019-12-03 15:10:00,27.24,27.27,27.23,27.24,90334.0,27.1445,27.1744,27.1346,27.1445,90334.0
2019-12-03 15:20:00,27.25,27.32,27.24,27.31,139213.0,27.1545,27.2242,27.1445,27.2143,139213.0
2019-12-03 15:30:00,27.32,27.33,27.25,27.27,247450.0,27.2242,27.2342,27.1545,27.1744,247450.0
2019-12-03 15:40:00,27.27,27.3,27.25,27.3,210452.0,27.1744,27.2043,27.1545,27.2043,210452.0
2019-12-03 15:50:00,27.3,27.32,27.25,27.29,572841.0,27.2043,27.2242,27.1545,27.1943,572841.0
2019-12-04 09:30:00,27.42,27.52,27.22,27.45,275117.0,27.3239,27.4235,27.1246,27.3538,275117.0
2019-12-04 09:40:00,27.44,27.62,27.41,27.62,222952.0,27.3438,27.5232,27.3139,27.5232,222952.0
2019-12-04 09:50:00,27.62,27.69,27.52,27.66,110483.0,27.5232,27.5929,27.4235,27.563,110483.0
2019-12-04 10:00:00,27.66,27.75,27.61,27.73,206256.0,27.563,27.6527,27.5132,27.6328,206256.0
2019-12-04 10:10:00,27.73,27.76,27.66,27.74,180690.0,27.6328,27.6627,27.563,27.6428,180690.0
2019-12-04 10:20:00,27.74,27.76,27.67,27.71,140126.0,27.6428,27.6627,27.573,27.6129,140126.0
2019-12-04 10:30:00,27.71,27.72,27.6,27.62,56282.0,27.6129,27.6228,27.5033,27.5232,56282.0
2019-12-04 10:40:00,27.62,27.63,27.53,27.56,95990.0,27.5232,27.5332,27.4335,27.4634,95990.0
2019-12-04 10:50:00,27.57,27.62,27.49,27.51,98986.0,27.4734,27.5232,27.3936,27.4136,98986.0
2019-12-04 11:00:00,27.51,27.6,27.49,27.58,76973.0,27.4136,27.5033,27.3936,27.4833,76973.0
2019-12-04 11:10:00,27.57,27.59,27.49,27.49,67769.0,27.4734,27.4933,27.3936,27.3936,67769.0
2019-12-04 11:20:00,27.49,27.57,27.49,27.57,76208.0,27.3936,27.4734,27.3936,27.4734,76208.0
2019-12-04 11:30:00,27.58,27.63,27.56,27.63,67764.0,27.4833,27.5332,27.4634,27.5332,67764.0
2019-12-04 11:40:00,27.63,27.65,27.58,27.6,59923.0,27.5332,27.5531,27.4833,27.5033,59923.0
2019-12-04 11:50:00,27.6,27.64,27.58,27.64,53855.0,27.5033,27.5431,27.4833,27.5431,53855.0
2019-12-04 12:00:00,27.63,27.65,27.6,27.63,39556.0,27.5332,27.5531,27.5033,27.5332,39556.0
2019-12-04 12:10:00,27.62,27.65,27.6,27.65,55487.0,27.5232,27.5531,27.5033,27.5531,55487.0
2019-12-04 12:20:00,27.64,27.65,27.55,27.57,62103.0,27.5431,27.5531,27.4534,27.4734,62103.0
2019-12-04 12:30:00,27.57,27.61,27.56,27.56,105225.0,27.4734,27.5132,27.4634,27.4634,105225.0
2019-12-04 12:40:00,27.57,27.58,27.53,27.58,84390.0,27.4734,27.4833,27.4335,27.4833,84390.0
2019-12-04 12:50:00,27.58,27.63,27.56,27.61,32669.0,27.4833,27.5332,27.4634,27.5132,32669.0
2019-12-04 13:00:00,27.62,27.72,27.62,27.72,46930.0,27.5232,27.6228,27.5232,27.6228,46930.0
2019-12-04 13:10:00,27.71,27.73,27.67,27.71,35152.0,27.6129,27.6328,27.573,27.6129,35152.0
2019-12-04 13:20:00,27.71,27.71,27.63,27.63,30768.0,27.6129,27.6129,27.5332,27.5332,30768.0
2019-12-04 13:30:00,27.63,27.66,27.62,27.65,39139.0,27.5332,27.563,27.5232,27.5531,39139.0
2019-12-04 13:40:00,27.65,27.66,27.62,27.62,32472.0,27.5531,27.563,27.5232,27.5232,32472.0
2019-12-04 13:50:00,27.62,27.67,27.62,27.67,33771.0,27.5232,27.573,27.5232,27.573,33771.0
2019-12-04 14:00:00,27.67,27.69,27.66,27.67,39882.0,27.573,27.5929,27.563,27.573,39882.0
2019-12-04 14:10:00,27.67,27.68,27.64,27.64,38131.0,27.573,27.583,27.5431,27.5431,38131.0
2019-12-04 14:20:00,27.64,27.66,27.62,27.65,39147.0,27.5431,27.563,27.5232,27.5531,39147.0
2019-12-04 14:30:00,27.65,27.65,27.6,27.61,51812.0,27.5531,27.5531,27.5033,27.5132,51812.0
2019-12-04 14:40:00,27.6,27.61,27.56,27.58,42913.0,27.5033,27.5132,27.4634,27.4833,42913.0
2019-12-04 14:50:00,27.58,27.61,27.56,27.56,40382.0,27.4833,27.5132,27.4634,27.4634,40382.0
2019-12-04 15:00:00,27.57,27.58,27.53,27.58,51158.0,27.4734,27.4833,27.4335,27.4833,51158.0
2019-12-04 15:10:00,27.57,27.6,27.57,27.59,62563.0,27.4734,27.5033,27.4734,27.4933,62563.0
2019-12-04 15:20:00,27.58,27.6,27.54,27.56,64409.0,27.4833,27.5033,27.4435,27.4634,64409.0
2019-12-04 15:30:00,27.56,27.56,27.47,27.48,94615.0,27.4634,27.4634,27.3737,27.3837,94615.0
2019-12-04 15:40:00,27.48,27.5,27.4,27.43,177114.0,27.3837,27.4036,27.304,27.3339,177114.0
2019-12-04 15:50:00,27.44,27.46,27.37,27.38,429751.0,27.3438,27.3638,27.2741,27.284,429751.0
2019-12-05 09:30:00,27.46,27.57,27.31,27.33,355663.0,27.3638,27.4734,27.2143,27.2342,355663.0
2019-12-05 09:40:00,27.33,27.37,27.11,27.12,360587.0,27.2342,27.2741,27.015,27.0249,360587.0
2019-12-05 09:50:00,27.13,27.19,27.07,27.12,207941.0,27.0349,27.0947,26.9751,27.0249,207941.0
2019-12-05 10:00:00,27.11,27.18,27.06,27.1,144290.0,27.015,27.0847,26.9652,27.005,144290.0
2019-12-05 10:10:00,27.1,27.23,27.08,27.14,141343.0,27.005,27.1346,26.9851,27.0449,141343.0
2019-12-05 10:20:00,27.14,27.18,27.11,27.18,52436.0,27.0449,27.0847,27.015,27.0847,52436.0
2019-12-05 10:30:00,27.19,27.2,27.1,27.11,68966.0,27.0947,27.1047,27.005,27.015,68966.0
2019-12-05 10:40:00,27.1,27.14,27.08,27.12,98718.0,27.005,27.0449,26.9851,27.0249,98718.0
2019-12-05 10:50:00,27.13,27.15,27.09,27.1,64990.0,27.0349,27.0548,26.995,27.005,64990.0
2019-12-05 11:00:00,27.1,27.18,27.08,27.18,91519.0,27.005,27.0847,26.9851,27.0847,91519.0
2019-12-05 11:10:00,27.17,27.2,27.14,27.17,69543.0,27.0748,27.1047,27.0449,27.0748,69543.0
2019-12-05 11:20:00,27.17,27.17,27.07,27.09,73947.0,27.0748,27.0748,26.9751,26.995,73947.0
2019-12-05 11:30:00,27.09,27.15,27.08,27.12,69896.0,26.995,27.0548,26.9851,27.0249,69896.0
2019-12-05 11:40:00,27.12,27.18,27.12,27.14,42205.0,27.0249,27.0847,27.0249,27.0449,42205.0
2019-12-05 11:50:00,27.15,27.16,27.07,27.09,40492.0,27.0548,27.0648,26.9751,26.995,40492.0
2019-12-05 12:00:00,27.08,27.12,27.08,27.1,45281.0,26.9851,27.0249,26.9851,27.005,45281.0
2019-12-05 12:10:00,27.1,27.11,27.07,27.09,67818.0,27.005,27.015,26.9751,26.995,67818.0
2019-12-05 12:20:00,27.09,27.13,27.08,27.13,54837.0,26.995,27.0349,26.9851,27.0349,54837.0
2019-12-05 12:30:00,27.13,27.14,27.1,27.13,63787.0,27.0349,27.0449,27.005,27.0349,63787.0
2019-12-05 12:40:00,27.12,27.14,27.09,27.09,45328.0,27.0249,27.0449,26.995,26.995,45328.0
2019-12-05 12:50:00,27.1,27.13,27.09,27.11,55941.0,27.005,27.0349,26.995,27.015,55941.0
2019-12-05 13:00:00,27.11,27.18,27.11,27.16,58018.0,27.015,27.0847,27.015,27.0648,58018.0
2019-12-05 13:10:00,27.16,27.17,27.07,27.08,92436.0,27.0648,27.0748,26.9751,26.9851,92436.0
2019-12-05 13:20:00,27.07,27.09,27.05,27.08,68364.0,26.9751,26.995,26.9552,26.9851,68364.0
2019-12-05 13:30:00,27.08,27.14,27.07,27.13,42333.0,26.9851,27.0449,26.9751,27.0349,42333.0
2019-12-05 13:40:00,27.12,27.16,27.11,27.14,47740.0,27.0249,27.0648,27.015,27.0449,47740.0
2019-12-05 13:50:00,27.14,27.15,27.09,27.1,53267.0,27.0449,27.0548,26.995,27.005,53267.0
2019-12-05 14:00:00,27.09,27.16,27.09,27.16,78208.0,26.995,27.0648,26.995,27.0648,78208.0
2019-12-05 14:10:00,27.16,27.18,27.15,27.16,67220.0,27.0648,27.0847,27.0548,27.0648,67220.0
2019-12-05 14:20:00,27.16,27.2,27.15,27.18,55315.0,27.0648,27.1047,27.0548,27.0847,55315.0
2019-12-05 14:30:00,27.17,27.2,27.15,27.19,63796.0,27.0748,27.1047,27.0548,27.0947,63796.0
2019-12-05 14:40:00,27.19,27.21,27.18,27.2,61332.0,27.0947,27.1146,27.0847,27.1047,61332.0
2019-12-05 14:50:00,27.21,27.23,27.15,27.19,163744.0,27.1146,27.1346,27.0548,27.0947,163744.0
2019-12-05 15:00:00,27.19,27.23,27.19,27.21,58077.0,27.0947,27.1346,27.0947,27.1146,58077.0
2019-12-05 15:10:00,27.21,27.24,27.21,27.22,53639.0,27.1146,27.1445,27.1146,27.1246,53639.0
2019-12-05 15:20:00,27.23,27.29,27.22,27.28,121740.0,27.1346,27.1943,27.1246,27.1844,121740.0
2019-12-05 15:30:00,27.28,27.3,27.24,27.28,113420.0,27.1844,27.2043,27.1445,27.1844,113420.0
2019-12-05 15:40:00,27.28,27.28,27.23,27.24,129772.0,27.1844,27.1844,27.1346,27.1445,129772.0
2019-12-05 15:50:00,27.24,27.27,27.21,27.24,457901.0,27.1445,27.1744,27.1146,27.1445,457901.0
2019-12-06 09:30:00,27.5,27.95,27.47,27.94,553408.0,27.4036,27.852,27.3737,27.8421,553408.0
2019-12-06 09:40:00,27.94,27.96,27.74,27.82,396412.0,27.8421,27.862,27.6428,27.7225,396412.0
2019-12-06 09:50:00,27.82,27.83,27.65,27.73,212303.0,27.7225,27.7325,27.5531,27.6328,212303.0
2019-12-06 10:00:00,27.74,27.78,27.61,27.71,146425.0,27.6428,27.6826,27.5132,27.6129,146425.0
2019-12-06 10:10:00,27.71,27.8,27.7,27.71,174636.0,27.6129,27.7026,27.6029,27.6129,174636.0
2019-12-06 10:20:00,27.72,27.75,27.7,27.72,88227.0,27.6228,27.6527,27.6029,27.6228,88227.0
2019-12-06 10:30:00,27.71,27.76,27.62,27.64,112282.0,27.6129,27.6627,27.5232,27.5431,112282.0
2019-12-06 10:40:00,27.63,27.65,27.58,27.63,134823.0,27.5332,27.5531,27.4833,27.5332,134823.0
2019-12-06 10:50:00,27.63,27.65,27.59,27.63,62475.0,27.5332,27.5531,27.4933,27.5332,62475.0
2019-12-06 11:00:00,27.63,27.64,27.59,27.6,92763.0,27.5332,27.5431,27.4933,27.5033,92763.0
2019-12-06 11:10:00,27.6,27.62,27.55,27.57,99873.0,27.5033,27.5232,27.4534,27.4734,99873.0
2019-12-06 11:20:00,27.58,27.61,27.55,27.61,72044.0,27.4833,27.5132,27.4534,27.5132,72044.0
2019-12-06 11:30:00,27.6,27.68,27.59,27.64,150391.0,27.5033,27.583,27.4933,27.5431,150391.0
2019-12-06 11:40:00,27.65,27.67,27.61,27.61,107326.0,27.5531,27.573,27.5132,27.5132,107326.0
2019-12-06 11:50:00,27.61,27.67,27.61,27.66,225290.0,27.5132,27.573,27.5132,27.563,225290.0
2019-12-06 12:00:00,27.67,27.75,27.67,27.74,93604.0,27.573,27.6527,27.573,27.6428,93604.0
2019-12-06 12:10:00,27.75,27.76,27.71,27.71,62106.0,27.6527,27.6627,27.6129,27.6129,62106.0
2019-12-06 12:20:00,27.71,27.74,27.7,27.74,53718.0,27.6129,27.6428,27.6029,27.6428,53718.0
2019-12-06 12:30:00,27.73,27.77,27.7,27.76,70252.0,27.6328,27.6727,27.6029,27.6627,70252.0
2019-12-06 12:40:00,27.76,27.77,27.75,27.76,34029.0,27.6627,27.6727,27.6527,27.6627,34029.0
2019-12-06 12:50:00,27.77,27.78,27.76,27.77,39212.0,27.6727,27.6826,27.6627,27.6727,39212.0
2019-12-06 13:00:00,27.77,27.8,27.69,27.74,187256.0,27.6727,27.7026,27.5929,27.6428,187256.0
2019-12-06 13:10:00,27.74,27.74,27.7,27.73,56662.0,27.6428,27.6428,27.6029,27.6328,56662.0
2019-12-06 13:20:00,27.74,27.74,27.7,27.71,48035.0,27.6428,27.6428,27.6029,27.6129,48035.0
2019-12-06 13:30:00,27.71,27.72,27.67,27.69,83555.0,27.6129,27.6228,27.573,27.5929,83555.0
2019-12-06 13:40:00,27.7,27.71,27.69,27.71,33997.0,27.6029,27.6129,27.5929,27.6129,33997.0
2019-12-06 13:50:00,27.71,27.71,27.65,27.66,33667.0,27.6129,27.6129,27.5531,27.563,33667.0
2019-12-06 14:00:00,27.65,27.68,27.62,27.65,78433.0,27.5531,27.583,27.5232,27.5531,78433.0
2019-12-06 14:10:00,27.65,27.67,27.59,27.67,114532.0,27.5531,27.573,27.4933,27.573,114532.0
2019-12-06 14:20:00,27.67,27.83,27.66,27.79,244203.0,27.573,27.7325,27.563,27.6926,244203.0
2019-12-06 14:30:00,27.79,27.81,27.75,27.75,92475.0,27.6926,27.7125,27.6527,27.6527,92475.0
2019-12-06 14:40:00,27.76,27.76,27.68,27.7,108326.0,27.6627,27.6627,27.583,27.6029,108326.0
2019-12-06 14:50:00,27.7,27.71,27.68,27.71,49636.0,27.6029,27.6129,27.583,27.6129,49636.0
2019-12-06 15:00:00,27.71,27.75,27.7,27.75,48217.0,27.6129,27.6527,27.6029,27.6527,48217.0
2019-12-06 15:10:00,27.74,27.75,27.69,27.72,53464.0,27.6428,27.6527,27.5929,27.6228,53464.0
2019-12-06 15:20:00,27.72,27.76,27.71,27.75,100797.0,27.6228,27.6627,27.6129,27.6527,100797.0
2019-12-06 15:30:00,27.75,27.77,27.73,27.77,81059.0,27.6527,27.6727,27.6328,27.6727,81059.0
2019-12-06 15:40:00,27.77,27.81,27.76,27.79,168234.0,27.6727,27.7125,27.6627,27.6926,168234.0
2019-12-06 15:50:00,27.78,27.78,27.7,27.72,445966.0,27.6826,27.6826,27.6029,27.6228,445966.0
2019-12-09 09:30:00,27.62,27.76,27.53,27.68,199056.0,27.5232,27.6627,27.4335,27.583,199056.0
2019-12-09 09:40:00,27.67,27.71,27.58,27.58,108145.0,27.573,27.6129,27.4833,27.4833,108145.0
2019-12-09 09:50:00,27.59,27.64,27.51,27.63,199453.0,27.4933,27.5431,27.4136,27.5332,199453.0
2019-12-09 10:00:00,27.64,27.66,27.58,27.65,83382.0,27.5431,27.563,27.4833,27.5531,83382.0
2019-12-09 10:10:00,27.65,27.81,27.63,27.78,140032.0,27.5531,27.7125,27.5332,27.6826,140032.0
2019-12-09 10:20:00,27.78,27.81,27.74,27.74,113636.0,27.6826,27.7125,27.6428,27.6428,113636.0
2019-12-09 10:30:00,27.74,27.83,27.73,27.83,126438.0,27.6428,27.7325,27.6328,27.7325,126438.0
2019-12-09 10:40:00,27.82,27.83,27.71,27.76,114693.0,27.7225,27.7325,27.6129,27.6627,114693.0
2019-12-09 10:50:00,27.76,27.79,27.74,27.77,39025.0,27.6627,27.6926,27.6428,27.6727,39025.0
2019-12-09 11:00:00,27.78,27.78,27.65,27.71,105900.0,27.6826,27.6826,27.5531,27.6129,105900.0
2019-12-09 11:10:00,27.71,27.79,27.71,27.78,57337.0,27.6129,27.6926,27.6129,27.6826,57337.0
2019-12-09 11:20:00,27.77,27.78,27.7,27.71,42814.0,27.6727,27.6826,27.6029,27.6129,42814.0
2019-12-09 11:30:00,27.71,27.75,27.67,27.7,38647.0,27.6129,27.6527,27.573,27.6029,38647.0
2019-12-09 11:40:00,27.71,27.71,27.62,27.64,72916.0,27.6129,27.6129,27.5232,27.5431,72916.0
2019-12-09 11:50:00,27.63,27.68,27.62,27.64,53743.0,27.5332,27.583,27.5232,27.5431,53743.0
2019-12-09 12:00:00,27.65,27.67,27.62,27.63,32917.0,27.5531,27.573,27.5232,27.5332,32917.0
2019-12-09 12:10:00,27.63,27.65,27.61,27.64,47310.0,27.5332,27.5531,27.5132,27.5431,47310.0
2019-12-09 12:20:00,27.63,27.64,27.57,27.59,108458.0,27.5332,27.5431,27.4734,27.4933,108458.0
2019-12-09 12:30:00,27.58,27.59,27.56,27.58,46786.0,27.4833,27.4933,27.4634,27.4833,46786.0
2019-12-09 12:40:00,27.58,27.58,27.55,27.58,59477.0,27.4833,27.4833,27.4534,27.4833,59477.0
2019-12-09 12:50:00,27.58,27.58,27.54,27.56,83583.0,27.4833,27.4833,27.4435,27.4634,83583.0
2019-12-09 13:00:00,27.55,27.57,27.53,27.57,39907.0,27.4534,27.4734,27.4335,27.4734,39907.0
2019-12-09 13:10:00,27.56,27.63,27.56,27.62,43517.0,27.4634,27.5332,27.4634,27.5232,43517.0
2019-12-09 13:20:00,27.62,27.64,27.59,27.6,55180.0,27.5232,27.5431,27.4933,27.5033,55180.0
2019-12-09 13:30:00,27.59,27.6,27.57,27.59,26231.0,27.4933,27.5033,27.4734,27.4933,26231.0
2019-12-09 13:40:00,27.58,27.62,27.58,27.6,36473.0,27.4833,27.5232,27.4833,27.5033,36473.0
2019-12-09 13:50:00,27.61,27.62,27.6,27.62,17987.0,27.5132,27.5232,27.5033,27.5232,17987.0
2019-12-09 14:00:00,27.62,27.62,27.53,27.55,62268.0,27.5232,27.5232,27.4335,27.4534,62268.0
2019-12-09 14:10:00,27.54,27.56,27.52,27.54,44798.0,27.4435,27.4634,27.4235,27.4435,44798.0
2019-12-09 14:20:00,27.54,27.56,27.48,27.52,73774.0,27.4435,27.4634,27.3837,27.4235,73774.0
2019-12-09 14:30:00,27.52,27.56,27.52,27.55,49099.0,27.4235,27.4634,27.4235,27.4534,49099.0
2019-12-09 14:40:00,27.55,27.56,27.51,27.52,43749.0,27.4534,27.4634,27.4136,27.4235,43749.0
2019-12-09 14:50:00,27.52,27.54,27.51,27.53,39384.0,27.4235,27.4435,27.4136,27.4335,39384.0
2019-12-09 15:00:00,27.54,27.55,27.51,27.53,35020.0,27.4435,27.4534,27.4136,27.4335,35020.0
2019-12-09 15:10:00,27.53,27.54,27.47,27.47,76322.0,27.4335,27.4435,27.3737,27.3737,76322.0
2019-12-09 15:20:00,27.47,27.55,27.45,27.54,86041.0,27.3737,27.4534,27.3538,27.4435,86041.0
2019-12-09 15:30:00,27.53,27.55,27.51,27.53,73382.0,27.4335,27.4534,27.4136,27.4335,73382.0
2019-12-09 15:40:00,27.52,27.56,27.52,27.55,124122.0,27.4235,27.4634,27.4235,27.4534,124122.0
2019-12-09 15:50:00,27.56,27.58,27.48,27.49,549724.0,27.4634,27.4833,27.3837,27.3936,549724.0
2019-12-10 09:30:00,27.55,27.55,27.12,27.18,488229.0,27.4534,27.4534,27.0249,27.0847,488229.0
2019-12-10 09:40:00,27.17,27.26,27.08,27.26,375674.0,27.0748,27.1645,26.9851,27.1645,375674.0
2019-12-10 09:50:00,27.25,27.29,27.17,27.26,107627.0,27.1545,27.1943,27.0748,27.1645,107627.0
2019-12-10 10:00:00,27.26,27.42,27.24,27.42,161777.0,27.1645,27.3239,27.1445,27.3239,161777.0
2019-12-10 10:10:00,27.42,27.45,27.41,27.44,82163.0,27.3239,27.3538,27.3139,27.3438,82163.0
2019-12-10 10:20:00,27.44,27.54,27.43,27.52,309006.0,27.3438,27.4435,27.3339,27.4235,309006.0
2019-12-10 10:30:00,27.52,27.55,27.46,27.48,106967.0,27.4235,27.4534,27.3638,27.3837,106967.0
2019-12-10 10:40:00,27.48,27.61,27.47,27.57,99379.0,27.3837,27.5132,27.3737,27.4734,99379.0
2019-12-10 10:50:00,27.57,27.62,27.55,27.61,90838.0,27.4734,27.5232,27.4534,27.5132,90838.0
2019-12-10 11:00:00,27.62,27.63,27.46,27.51,119004.0,27.5232,27.5332,27.3638,27.4136,119004.0
2019-12-10 11:10:00,27.5,27.53,27.49,27.51,60721.0,27.4036,27.4335,27.3936,27.4136,60721.0
2019-12-10 11:20:00,27.51,27.57,27.51,27.53,50266.0,27.4136,27.4734,27.4136,27.4335,50266.0
2019-12-10 11:30:00,27.53,27.55,27.46,27.46,86187.0,27.4335,27.4534,27.3638,27.3638,86187.0
2019-12-10 11:40:00,27.46,27.48,27.42,27.42,110138.0,27.3638,27.3837,27.3239,27.3239,110138.0
2019-12-10 11:50:00,27.42,27.43,27.35,27.35,81489.0,27.3239,27.3339,27.2541,27.2541,81489.0
2019-12-10 12:00:00,27.35,27.37,27.3,27.34,103125.0,27.2541,27.2741,27.2043,27.2442,103125.0
2019-12-10 12:10:00,27.34,27.36,27.32,27.33,42177.0,27.2442,27.2641,27.2242,27.2342,42177.0
2019-12-10 12:20:00,27.33,27.34,27.28,27.29,174768.0,27.2342,27.2442,27.1844,27.1943,174768.0
2019-12-10 12:30:00,27.28,27.3,27.25,27.25,42879.0,27.1844,27.2043,27.1545,27.1545,42879.0
2019-12-10 12:40:00,27.25,27.26,27.2,27.22,79498.0,27.1545,27.1645,27.1047,27.1246,79498.0
2019-12-10 12:50:00,27.22,27.27,27.21,27.25,63829.0,27.1246,27.1744,27.1146,27.1545,63829.0
2019-12-10 13:00:00,27.25,27.27,27.18,27.19,185983.0,27.1545,27.1744,27.0847,27.0947,185983.0
2019-12-10 13:10:00,27.2,27.21,27.17,27.19,93675.0,27.1047,27.1146,27.0748,27.0947,93675.0
2019-12-10 13:20:00,27.19,27.26,27.18,27.23,68976.0,27.0947,27.1645,27.0847,27.1346,68976.0
2019-12-10 13:30:00,27.23,27.26,27.21,27.22,73692.0,27.1346,27.1645,27.1146,27.1246,73692.0
2019-12-10 13:40:00,27.22,27.26,27.19,27.19,167480.0,27.1246,27.1645,27.0947,27.0947,167480.0
2019-12-10 13:50:00,27.19,27.22,27.16,27.22,120232.0,27.0947,27.1246,27.0648,27.1246,120232.0
2019-12-10 14:00:00,27.21,27.22,27.14,27.19,135200.0,27.1146,27.1246,27.0449,27.0947,135200.0
2019-12-10 14:10:00,27.2,27.2,27.1,27.11,104953.0,27.1047,27.1047,27.005,27.015,104953.0
2019-12-10 14:20:00,27.11,27.11,27.0,27.01,172943.0,27.015,27.015,26.9054,26.9153,172943.0
2019-12-10 14:30:00,27.01,27.02,26.97,26.99,182566.0,26.9153,26.9253,26.8755,26.8954,182566.0
2019-12-10 14:40:00,26.98,26.98,26.92,26.94,168262.0,26.8854,26.8854,26.8256,26.8456,168262.0
2019-12-10 14:50:00,26.94,26.97,26.91,26.91,198367.0,26.8456,26.8755,26.8157,26.8157,198367.0
2019-12-10 15:00:00,26.92,26.94,26.9,26.92,111291.0,26.8256,26.8456,26.8057,26.8256,111291.0
2019-12-10 15:10:00,26.92,27.01,26.9,26.92,284153.0,26.8256,26.9153,26.8057,26.8256,284153.0
2019-12-10 15:20:00,26.93,26.96,26.9,26.92,153857.0,26.8356,26.8655,26.8057,26.8256,153857.0
2019-12-10 15:30:00,26.93,26.98,26.9,26.96,268078.0,26.8356,26.8854,26.8057,26.8655,268078.0
2019-12-10 15:40:00,26.96,27.0,26.91,26.99,289703.0,26.8655,26.9054,26.8157,26.8954,289703.0
2019-12-10 15:50:00,26.98,27.01,26.9,27.01,652865.0,26.8854,26.9153,26.8057,26.9153,652865.0
2019-12-11 09:30:00,27.03,27.08,26.95,27.0,207244.0,26.9353,26.9851,26.8555,26.9054,207244.0
2019-12-11 09:40:00,27.0,27.02,26.96,27.0,115117.0,26.9054,26.9253,26.8655,26.9054,115117.0
2019-12-11 09:50:00,26.99,27.07,26.99,27.04,175462.0,26.8954,26.9751,26.8954,26.9452,175462.0
2019-12-11 10:00:00,27.04,27.1,27.02,27.08,267905.0,26.9452,27.005,26.9253,26.9851,267905.0
2019-12-11 10:10:00,27.08,27.08,27.01,27.04,191071.0,26.9851,26.9851,26.9153,26.9452,191071.0
2019-12-11 10:20:00,27.04,27.07,26.94,26.95,273115.0,26.9452,26.9751,26.8456,26.8555,273115.0
2019-12-11 10:30:00,26.94,26.96,26.88,26.95,211037.0,26.8456,26.8655,26.7858,26.8555,211037.0
2019-12-11 10:40:00,26.94,26.98,26.88,26.9,115533.0,26.8456,26.8854,26.7858,26.8057,115533.0
2019-12-11 10:50:00,26.9,26.93,26.82,26.87,165290.0,26.8057,26.8356,26.726,26.7758,165290.0
2019-12-11 11:00:00,26.87,26.87,26.81,26.82,102794.0,26.7758,26.7758,26.716,26.726,102794.0
2019-12-11 11:10:00,26.81,26.85,26.71,26.71,234871.0,26.716,26.7559,26.6164,26.6164,234871.0
2019-12-11 11:20:00,26.7,26.79,26.7,26.73,178735.0,26.6064,26.6961,26.6064,26.6363,178735.0
2019-12-11 11:30:00,26.72,26.76,26.71,26.74,136664.0,26.6263,26.6662,26.6164,26.6463,136664.0
2019-12-11 11:40:00,26.73,26.76,26.7,26.72,97464.0,26.6363,26.6662,26.6064,26.6263,97464.0
2019-12-11 11:50:00,26.71,26.72,26.68,26.71,120085.0,26.6164,26.6263,26.5865,26.6164,120085.0
2019-12-11 12:00:00,26.71,26.79,26.7,26.79,118695.0,26.6164,26.6961,26.6064,26.6961,118695.0
2019-12-11 12:10:00,26.79,26.82,26.76,26.8,130106.0,26.6961,26.726,26.6662,26.7061,130106.0
2019-12-11 12:20:00,26.8,26.82,26.76,26.81,49992.0,26.7061,26.726,26.6662,26.716,49992.0
2019-12-11 12:30:00,26.81,26.83,26.79,26.81,57943.0,26.716,26.736,26.6961,26.716,57943.0
2019-12-11 12:40:00,26.82,26.86,26.81,26.86,43519.0,26.726,26.7659,26.716,26.7659,43519.0
2019-12-11 12:50:00,26.86,26.88,26.84,26.87,56556.0,26.7659,26.7858,26.7459,26.7758,56556.0
2019-12-11 13:00:00,26.87,26.88,26.85,26.88,49825.0,26.7758,26.7858,26.7559,26.7858,49825.0
2019-12-11 13:10:00,26.88,26.91,26.86,26.91,49586.0,26.7858,26.8157,26.7659,26.8157,49586.0
2019-12-11 13:20:00,26.91,26.92,26.87,26.88,31405.0,26.8157,26.8256,26.7758,26.7858,31405.0
2019-12-11 13:30:00,26.89,26.92,26.88,26.9,35579.0,26.7957,26.8256,26.7858,26.8057,35579.0
2019-12-11 13:40:00,26.9,26.96,26.89,26.95,37549.0,26.8057,26.8655,26.7957,26.8555,37549.0
2019-12-11 13:50:00,26.95,26.97,26.92,26.93,41921.0,26.8555,26.8755,26.8256,26.8356,41921.0
2019-12-11 14:00:00,26.94,26.99,26.93,26.98,49198.0,26.8456,26.8954,26.8356,26.8854,49198.0
2019-12-11 14:10:00,26.99,26.99,26.91,26.94,65682.0,26.8954,26.8954,26.8157,26.8456,65682.0
2019-12-11 14:20:00,26.94,26.95,26.89,26.89,48031.0,26.8456,26.8555,26.7957,26.7957,48031.0
2019-12-11 14:30:00,26.89,26.93,26.88,26.9,48990.0,26.7957,26.8356,26.7858,26.8057,48990.0
2019-12-11 14:40:00,26.91,26.95,26.89,26.91,60357.0,26.8157,26.8555,26.7957,26.8157,60357.0
2019-12-11 14:50:00,26.91,26.94,26.89,26.92,42140.0,26.8157,26.8456,26.7957,26.8256,42140.0
2019-12-11 15:00:00,26.93,26.94,26.9,26.92,49367.0,26.8356,26.8456,26.8057,26.8256,49367.0
2019-12-11 15:10:00,26.92,26.94,26.88,26.89,73156.0,26.8256,26.8456,26.7858,26.7957,73156.0
2019-12-11 15:20:00,26.89,26.91,26.86,26.89,76784.0,26.7957,26.8157,26.7659,26.7957,76784.0
2019-12-11 15:30:00,26.89,26.9,26.8,26.81,281019.0,26.7957,26.8057,26.7061,26.716,281019.0
2019-12-11 15:40:00,26.81,26.84,26.78,26.82,137708.0,26.716,26.7459,26.6861,26.726,137708.0
2019-12-11 15:50:00,26.82,26.89,26.81,26.86,399263.0,26.726,26.7957,26.716,26.7659,399263.0
2019-12-12 09:30:00,27.09,27.53,26.95,27.53,967272.0,26.995,27.4335,26.8555,27.4335,967272.0
2019-12-12 09:40:00,27.51,27.6,27.31,27.54,509239.0,27.4136,27.5033,27.2143,27.4435,509239.0
2019-12-12 09:50:00,27.55,27.67,27.51,27.62,306356.0,27.4534,27.573,27.4136,27.5232,306356.0
2019-12-12 10:00:00,27.62,27.94,27.61,27.93,425068.0,27.5232,27.8421,27.5132,27.8321,425068.0
2019-12-12 10:10:00,27.93,28.02,27.93,27.99,495498.0,27.8321,27.9218,27.8321,27.8919,495498.0
2019-12-12 10:20:00,27.98,28.0,27.94,27.97,181446.0,27.8819,27.9019,27.8421,27.872,181446.0
2019-12-12 10:30:00,27.98,27.99,27.8,27.81,178229.0,27.8819,27.8919,27.7026,27.7125,178229.0
2019-12-12 10:40:00,27.82,27.89,27.77,27.83,222503.0,27.7225,27.7922,27.6727,27.7325,222503.0
2019-12-12 10:50:00,27.84,27.99,27.84,27.93,152623.0,27.7424,27.8919,27.7424,27.8321,152623.0
2019-12-12 11:00:00,27.94,27.98,27.89,27.91,123634.0,27.8421,27.8819,27.7922,27.8122,123634.0
2019-12-12 11:10:00,27.92,27.96,27.9,27.94,118962.0,27.8221,27.862,27.8022,27.8421,118962.0
2019-12-12 11:20:00,27.94,27.96,27.87,27.87,142024.0,27.8421,27.862,27.7723,27.7723,142024.0
2019-12-12 11:30:00,27.87,27.9,27.83,27.89,88863.0,27.7723,27.8022,27.7325,27.7922,88863.0
2019-12-12 11:40:00,27.89,27.9,27.85,27.88,151810.0,27.7922,27.8022,27.7524,27.7823,151810.0
2019-12-12 11:50:00,27.88,27.9,27.8,27.85,113073.0,27.7823,27.8022,27.7026,27.7524,113073.0
2019-12-12 12:00:00,27.85,27.85,27.76,27.77,121927.0,27.7524,27.7524,27.6627,27.6727,121927.0
2019-12-12 12:10:00,27.77,27.78,27.73,27.74,155283.0,27.6727,27.6826,27.6328,27.6428,155283.0
2019-12-12 12:20:00,27.75,27.76,27.69,27.71,84437.0,27.6527,27.6627,27.5929,27.6129,84437.0
2019-12-12 12:30:00,27.71,27.8,27.71,27.8,188928.0,27.6129,27.7026,27.6129,27.7026,188928.0
2019-12-12 12:40:00,27.8,27.84,27.78,27.82,108813.0,27.7026,27.7424,27.6826,27.7225,108813.0
2019-12-12 12:50:00,27.82,27.84,27.76,27.78,82156.0,27.7225,27.7424,27.6627,27.6826,82156.0
2019-12-12 13:00:00,27.79,27.89,27.79,27.87,91818.0,27.6926,27.7922,27.6926,27.7723,91818.0
2019-12-12 13:10:00,27.87,27.9,27.85,27.86,86284.0,27.7723,27.8022,27.7524,27.7623,86284.0
2019-12-12 13:20:00,27.86,27.88,27.81,27.82,88373.0,27.7623,27.7823,27.7125,27.7225,88373.0
2019-12-12 13:30:00,27.81,27.83,27.73,27.74,81636.0,27.7125,27.7325,27.6328,27.6428,81636.0
2019-12-12 13:40:00,27.75,27.76,27.7,27.71,51982.0,27.6527,27.6627,27.6029,27.6129,51982.0
2019-12-12 13:50:00,27.71,27.73,27.68,27.71,54649.0,27.6129,27.6328,27.583,27.6129,54649.0
2019-12-12 14:00:00,27.72,27.74,27.68,27.73,94016.0,27.6228,27.6428,27.583,27.6328,94016.0
2019-12-12 14:10:00,27.73,27.74,27.65,27.69,66098.0,27.6328,27.6428,27.5531,27.5929,66098.0
2019-12-12 14:20:00,27.69,27.69,27.59,27.62,85711.0,27.5929,27.5929,27.4933,27.5232,85711.0
2019-12-12 14:30:00,27.63,27.84,27.61,27.78,235367.0,27.5332,27.7424,27.5132,27.6826,235367.0
2019-12-12 14:40:00,27.78,27.82,27.77,27.77,61734.0,27.6826,27.7225,27.6727,27.6727,61734.0
2019-12-12 14:50:00,27.78,27.86,27.78,27.83,99820.0,27.6826,27.7623,27.6826,27.7325,99820.0
2019-12-12 15:00:00,27.83,27.87,27.81,27.85,91179.0,27.7325,27.7723,27.7125,27.7524,91179.0
2019-12-12 15:10:00,27.85,27.89,27.81,27.83,121798.0,27.7524,27.7922,27.7125,27.7325,121798.0
2019-12-12 15:20:00,27.84,27.89,27.83,27.88,189994.0,27.7424,27.7922,27.7325,27.7823,189994.0
2019-12-12 15:30:00,27.88,27.88,27.76,27.82,294025.0,27.7823,27.7823,27.6627,27.7225,294025.0
2019-12-12 15:40:00,27.81,27.84,27.78,27.82,245771.0,27.7125,27.7424,27.6826,27.7225,245771.0
2019-12-12 15:50:00,27.82,27.83,27.71,27.72,879117.0,27.7225,27.7325,27.6129,27.6228,879117.0
2019-12-13 09:30:00,27.93,27.94,27.51,27.65,279981.0,27.8321,27.8421,27.4136,27.5531,279981.0
2019-12-13 09:40:00,27.64,27.73,27.51,27.62,185365.0,27.5431,27.6328,27.4136,27.5232,185365.0
2019-12-13 09:50:00,27.62,27.73,27.6,27.66,123015.0,27.5232,27.6328,27.5033,27.563,123015.0
2019-12-13 10:00:00,27.65,28.08,27.62,28.07,246881.0,27.5531,27.9816,27.5232,27.9716,246881.0
2019-12-13 10:10:00,28.06,28.13,27.96,28.08,213348.0,27.9616,28.0314,27.862,27.9816,213348.0
2019-12-13 10:20:00,28.07,28.12,27.92,27.96,179989.0,27.9716,28.0214,27.8221,27.862,179989.0
2019-12-13 10:30:00,27.96,27.96,27.68,27.74,207097.0,27.862,27.862,27.583,27.6428,207097.0
2019-12-13 10:40:00,27.73,27.82,27.7,27.72,99296.0,27.6328,27.7225,27.6029,27.6228,99296.0
2019-12-13 10:50:00,27.73,27.74,27.52,27.53,104901.0,27.6328,27.6428,27.4235,27.4335,104901.0
2019-12-13 11:00:00,27.53,27.56,27.45,27.55,192255.0,27.4335,27.4634,27.3538,27.4534,192255.0
2019-12-13 11:10:00,27.55,27.58,27.48,27.49,165777.0,27.4534,27.4833,27.3837,27.3936,165777.0
2019-12-13 11:20:00,27.48,27.48,27.37,27.39,213039.0,27.3837,27.3837,27.2741,27.294,213039.0
2019-12-13 11:30:00,27.39,27.47,27.37,27.42,130188.0,27.294,27.3737,27.2741,27.3239,130188.0
2019-12-13 11:40:00,27.43,27.43,27.36,27.37,86315.0,27.3339,27.3339,27.2641,27.2741,86315.0
2019-12-13 11:50:00,27.38,27.45,27.38,27.44,63249.0,27.284,27.3538,27.284,27.3438,63249.0
2019-12-13 12:00:00,27.44,27.51,27.41,27.44,115788.0,27.3438,27.4136,27.3139,27.3438,115788.0
2019-12-13 12:10:00,27.44,27.44,27.37,27.39,69598.0,27.3438,27.3438,27.2741,27.294,69598.0
2019-12-13 12:20:00,27.39,27.51,27.37,27.49,113619.0,27.294,27.4136,27.2741,27.3936,113619.0
2019-12-13 12:30:00,27.5,27.53,27.45,27.46,84087.0,27.4036,27.4335,27.3538,27.3638,84087.0
2019-12-13 12:40:00,27.46,27.48,27.44,27.47,50082.0,27.3638,27.3837,27.3438,27.3737,50082.0
2019-12-13 12:50:00,27.47,27.49,27.41,27.49,44172.0,27.3737,27.3936,27.3139,27.3936,44172.0
2019-12-13 13:00:00,27.48,27.49,27.42,27.46,47558.0,27.3837,27.3936,27.3239,27.3638,47558.0
2019-12-13 13:10:00,27.46,27.46,27.4,27.43,56542.0,27.3638,27.3638,27.304,27.3339,56542.0
2019-12-13 13:20:00,27.43,27.43,27.41,27.42,34050.0,27.3339,27.3339,27.3139,27.3239,34050.0
2019-12-13 13:30:00,27.42,27.42,27.37,27.4,88147.0,27.3239,27.3239,27.2741,27.304,88147.0
2019-12-13 13:40:00,27.4,27.43,27.39,27.41,42804.0,27.304,27.3339,27.294,27.3139,42804.0
2019-12-13 13:50:00,27.42,27.46,27.42,27.42,76428.0,27.3239,27.3638,27.3239,27.3239,76428.0
2019-12-13 14:00:00,27.42,27.47,27.4,27.44,114730.0,27.3239,27.3737,27.304,27.3438,114730.0
2019-12-13 14:10:00,27.44,27.44,27.41,27.43,38350.0,27.3438,27.3438,27.3139,27.3339,38350.0
2019-12-13 14:20:00,27.43,27.46,27.43,27.44,31712.0,27.3339,27.3638,27.3339,27.3438,31712.0
2019-12-13 14:30:00,27.44,27.44,27.38,27.39,127087.0,27.3438,27.3438,27.284,27.294,127087.0
2019-12-13 14:40:00,27.4,27.44,27.39,27.43,55124.0,27.304,27.3438,27.294,27.3339,55124.0
2019-12-13 14:50:00,27.44,27.47,27.43,27.45,65173.0,27.3438,27.3737,27.3339,27.3538,65173.0
2019-12-13 15:00:00,27.45,27.47,27.43,27.44,54401.0,27.3538,27.3737,27.3339,27.3438,54401.0
2019-12-13 15:10:00,27.45,27.46,27.42,27.43,71202.0,27.3538,27.3638,27.3239,27.3339,71202.0
2019-12-13 15:20:00,27.43,27.46,27.42,27.45,114972.0,27.3339,27.3638,27.3239,27.3538,114972.0
2019-12-13 15:30:00,27.44,27.52,27.44,27.48,119244.0,27.3438,27.4235,27.3438,27.3837,119244.0
2019-12-13 15:40:00,27.48,27.51,27.47,27.47,129642.0,27.3837,27.4136,27.3737,27.3737,129642.0
2019-12-13 15:50:00,27.48,27.52,27.46,27.48,324901.0,27.3837,27.4235,27.3638,27.3837,324901.0
2019-12-16 09:30:00,27.62,28.03,27.6,28.01,415632.0,27.5232,27.9318,27.5033,27.9118,415632.0
2019-12-16 09:40:00,28.01,28.13,27.99,28.09,426905.0,27.9118,28.0314,27.8919,27.9915,426905.0
2019-12-16 09:50:00,28.09,28.11,27.94,27.95,168301.0,27.9915,28.0115,27.8421,27.852,168301.0
2019-12-16 10:00:00,27.96,28.04,27.94,27.97,199351.0,27.862,27.9417,27.8421,27.872,199351.0
2019-12-16 10:10:00,27.97,28.13,27.96,28.1,196114.0,27.872,28.0314,27.862,28.0015,196114.0
2019-12-16 10:20:00,28.1,28.2,28.06,28.2,177175.0,28.0015,28.1012,27.9616,28.1012,177175.0
2019-12-16 10:30:00,28.19,28.31,28.18,28.29,298170.0,28.0912,28.2108,28.0812,28.1908,298170.0
2019-12-16 10:40:00,28.28,28.3,28.24,28.27,128740.0,28.1809,28.2008,28.141,28.1709,128740.0
2019-12-16 10:50:00,28.27,28.28,28.24,28.24,95926.0,28.1709,28.1809,28.141,28.141,95926.0
2019-12-16 11:00:00,28.25,28.25,28.14,28.2,132550.0,28.151,28.151,28.0414,28.1012,132550.0
2019-12-16 11:10:00,28.2,28.26,28.19,28.25,93246.0,28.1012,28.1609,28.0912,28.151,93246.0
2019-12-16 11:20:00,28.25,28.28,28.23,28.27,80778.0,28.151,28.1809,28.1311,28.1709,80778.0
2019-12-16 11:30:00,28.27,28.28,28.18,28.19,73269.0,28.1709,28.1809,28.0812,28.0912,73269.0
2019-12-16 11:40:00,28.19,28.23,28.15,28.16,67114.0,28.0912,28.1311,28.0513,28.0613,67114.0
2019-12-16 11:50:00,28.16,28.19,28.15,28.17,68804.0,28.0613,28.0912,28.0513,28.0713,68804.0
2019-12-16 12:00:00,28.18,28.26,28.17,28.25,152039.0,28.0812,28.1609,28.0713,28.151,152039.0
2019-12-16 12:10:00,28.25,28.28,28.24,28.26,70904.0,28.151,28.1809,28.141,28.1609,70904.0
2019-12-16 12:20:00,28.25,28.32,28.24,28.31,215584.0,28.151,28.2207,28.141,28.2108,215584.0
2019-12-16 12:30:00,28.31,28.35,28.3,28.31,74373.0,28.2108,28.2506,28.2008,28.2108,74373.0
2019-12-16 12:40:00,28.32,28.34,28.29,28.3,68338.0,28.2207,28.2407,28.1908,28.2008,68338.0
2019-12-16 12:50:00,28.31,28.32,28.27,28.3,61754.0,28.2108,28.2207,28.1709,28.2008,61754.0
2019-12-16 13:00:00,28.3,28.32,28.27,28.32,56644.0,28.2008,28.2207,28.1709,28.2207,56644.0
2019-12-16 13:10:00,28.32,28.32,28.26,28.29,63036.0,28.2207,28.2207,28.1609,28.1908,63036.0
2019-12-16 13:20:00,28.29,28.29,28.24,28.25,96620.0,28.1908,28.1908,28.141,28.151,96620.0
2019-12-16 13:30:00,28.25,28.28,28.25,28.27,77825.0,28.151,28.1809,28.151,28.1709,77825.0
2019-12-16 13:40:00,28.27,28.28,28.24,28.28,150965.0,28.1709,28.1809,28.141,28.1809,150965.0
2019-12-16 13:50:00,28.28,28.32,28.26,28.3,88886.0,28.1809,28.2207,28.1609,28.2008,88886.0
2019-12-16 14:00:00,28.3,28.31,28.2,28.21,106546.0,28.2008,28.2108,28.1012,28.1111,106546.0
2019-12-16 14:10:00,28.21,28.24,28.16,28.17,96748.0,28.1111,28.141,28.0613,28.0713,96748.0
2019-12-16 14:20:00,28.18,28.2,28.04,28.09,151488.0,28.0812,28.1012,27.9417,27.9915,151488.0
2019-12-16 14:30:00,28.09,28.1,28.02,28.03,49693.0,27.9915,28.0015,27.9218,27.9318,49693.0
2019-12-16 14:40:00,28.03,28.03,27.96,28.01,140808.0,27.9318,27.9318,27.862,27.9118,140808.0
2019-12-16 14:50:00,28.01,28.02,27.95,27.96,73053.0,27.9118,27.9218,27.852,27.862,73053.0
2019-12-16 15:00:00,27.95,27.98,27.95,27.96,54744.0,27.852,27.8819,27.852,27.862,54744.0
2019-12-16 15:10:00,27.95,27.99,27.95,27.98,64232.0,27.852,27.8919,27.852,27.8819,64232.0
2019-12-16 15:20:00,27.98,28.01,27.97,27.99,66035.0,27.8819,27.9118,27.872,27.8919,66035.0
2019-12-16 15:30:00,27.99,28.03,27.96,28.03,125318.0,27.8919,27.9318,27.862,27.9318,125318.0
2019-12-16 15:40:00,28.03,28.03,27.95,27.96,191471.0,27.9318,27.9318,27.852,27.862,191471.0
2019-12-16 15:50:00,27.96,27.97,27.9,27.91,477712.0,27.862,27.872,27.8022,27.8122,477712.0
2019-12-17 09:30:00,27.96,28.21,27.86,28.21,479922.0,27.862,28.1111,27.7623,28.1111,479922.0
2019-12-17 09:40:00,28.2,28.33,28.13,28.29,214435.0,28.1012,28.2307,28.0314,28.1908,214435.0
2019-12-17 09:50:00,28.29,28.44,28.22,28.42,154448.0,28.1908,28.3403,28.1211,28.3204,154448.0
2019-12-17 10:00:00,28.42,28.44,28.29,28.42,167387.0,28.3204,28.3403,28.1908,28.3204,167387.0
2019-12-17 10:10:00,28.41,28.45,28.32,28.37,178605.0,28.3104,28.3503,28.2207,28.2706,178605.0
2019-12-17 10:20:00,28.36,28.37,28.25,28.35,188447.0,28.2606,28.2706,28.151,28.2506,188447.0
2019-12-17 10:30:00,28.35,28.36,28.31,28.35,91954.0,28.2506,28.2606,28.2108,28.2506,91954.0
2019-12-17 10:40:00,28.35,28.48,28.34,28.42,135679.0,28.2506,28.3802,28.2407,28.3204,135679.0
2019-12-17 10:50:00,28.42,28.43,28.29,28.29,91166.0,28.3204,28.3304,28.1908,28.1908,91166.0
2019-12-17 11:00:00,28.29,28.3,28.21,28.25,123228.0,28.1908,28.2008,28.1111,28.151,123228.0
2019-12-17 11:10:00,28.25,28.27,28.2,28.21,97694.0,28.151,28.1709,28.1012,28.1111,97694.0
2019-12-17 11:20:00,28.21,28.22,28.12,28.16,98194.0,28.1111,28.1211,28.0214,28.0613,98194.0
2019-12-17 11:30:00,28.17,28.38,28.16,28.38,105423.0,28.0713,28.2805,28.0613,28.2805,105423.0
2019-12-17 11:40:00,28.38,28.39,28.34,28.37,82202.0,28.2805,28.2905,28.2407,28.2706,82202.0
2019-12-17 11:50:00,28.37,28.45,28.36,28.43,123673.0,28.2706,28.3503,28.2606,28.3304,123673.0
2019-12-17 12:00:00,28.44,28.44,28.39,28.44,87400.0,28.3403,28.3403,28.2905,28.3403,87400.0
2019-12-17 12:10:00,28.44,28.44,28.35,28.35,208832.0,28.3403,28.3403,28.2506,28.2506,208832.0
2019-12-17 12:20:00,28.35,28.41,28.3,28.4,148057.0,28.2506,28.3104,28.2008,28.3005,148057.0
2019-12-17 12:30:00,28.4,28.4,28.34,28.37,39651.0,28.3005,28.3005,28.2407,28.2706,39651.0
2019-12-17 12:40:00,28.37,28.41,28.36,28.39,88327.0,28.2706,28.3104,28.2606,28.2905,88327.0
2019-12-17 12:50:00,28.38,28.4,28.34,28.35,88109.0,28.2805,28.3005,28.2407,28.2506,88109.0
2019-12-17 13:00:00,28.34,28.38,28.32,28.38,68262.0,28.2407,28.2805,28.2207,28.2805,68262.0
2019-12-17 13:10:00,28.38,28.41,28.35,28.39,73241.0,28.2805,28.3104,28.2506,28.2905,73241.0
2019-12-17 13:20:00,28.4,28.41,28.38,28.4,54314.0,28.3005,28.3104,28.2805,28.3005,54314.0
2019-12-17 13:30:00,28.39,28.41,28.37,28.38,96176.0,28.2905,28.3104,28.2706,28.2805,96176.0
2019-12-17 13:40:00,28.39,28.4,28.37,28.4,33084.0,28.2905,28.3005,28.2706,28.3005,33084.0
2019-12-17 13:50:00,28.4,28.41,28.38,28.4,39506.0,28.3005,28.3104,28.2805,28.3005,39506.0
2019-12-17 14:00:00,28.41,28.41,28.36,28.39,61605.0,28.3104,28.3104,28.2606,28.2905,61605.0
2019-12-17 14:10:00,28.39,28.42,28.38,28.4,60910.0,28.2905,28.3204,28.2805,28.3005,60910.0
2019-12-17 14:20:00,28.39,28.4,28.36,28.38,60346.0,28.2905,28.3005,28.2606,28.2805,60346.0
2019-12-17 14:30:00,28.38,28.41,28.38,28.41,30582.0,28.2805,28.3104,28.2805,28.3104,30582.0
2019-12-17 14:40:00,28.4,28.41,28.35,28.36,77310.0,28.3005,28.3104,28.2506,28.2606,77310.0
2019-12-17 14:50:00,28.36,28.38,28.31,28.32,50062.0,28.2606,28.2805,28.2108,28.2207,50062.0
2019-12-17 15:00:00,28.32,28.32,28.27,28.29,76362.0,28.2207,28.2207,28.1709,28.1908,76362.0
2019-12-17 15:10:00,28.29,28.32,28.27,28.31,79514.0,28.1908,28.2207,28.1709,28.2108,79514.0
2019-12-17 15:20:00,28.3,28.33,28.26,28.27,77816.0,28.2008,28.2307,28.1609,28.1709,77816.0
2019-12-17 15:30:00,28.27,28.31,28.26,28.27,97421.0,28.1709,28.2108,28.1609,28.1709,97421.0
2019-12-17 15:40:00,28.27,28.31,28.23,28.3,175172.0,28.1709,28.2108,28.1311,28.2008,175172.0
2019-12-17 15:50:00,28.3,28.32,28.24,28.27,539125.0,28.2008,28.2207,28.141,28.1709,539125.0
2019-12-18 09:30:00,28.35,28.57,28.3,28.35,250212.0,28.2506,28.4699,28.2008,28.2506,250212.0
2019-12-18 09:40:00,28.36,28.42,28.29,28.3,105898.0,28.2606,28.3204,28.1908,28.2008,105898.0
2019-12-18 09:50:00,28.31,28.35,28.17,28.19,116231.0,28.2108,28.2506,28.0713,28.0912,116231.0
2019-12-18 10:00:00,28.19,28.2,28.1,28.1,93870.0,28.0912,28.1012,28.0015,28.0015,93870.0
2019-12-18 10:10:00,28.1,28.2,28.1,28.17,103179.0,28.0015,28.1012,28.0015,28.0713,103179.0
2019-12-18 10:20:00,28.17,28.19,28.04,28.05,157041.0,28.0713,28.0912,27.9417,27.9517,157041.0
2019-12-18 10:30:00,28.06,28.18,28.06,28.1,94973.0,27.9616,28.0812,27.9616,28.0015,94973.0
2019-12-18 10:40:00,28.11,28.15,28.1,28.15,57386.0,28.0115,28.0513,28.0015,28.0513,57386.0
2019-12-18 10:50:00,28.14,28.17,28.08,28.17,68019.0,28.0414,28.0713,27.9816,28.0713,68019.0
2019-12-18 11:00:00,28.17,28.21,28.15,28.16,72799.0,28.0713,28.1111,28.0513,28.0613,72799.0
2019-12-18 11:10:00,28.17,28.23,28.17,28.22,62886.0,28.0713,28.1311,28.0713,28.1211,62886.0
2019-12-18 11:20:00,28.21,28.28,28.2,28.23,71494.0,28.1111,28.1809,28.1012,28.1311,71494.0
2019-12-18 11:30:00,28.22,28.24,28.21,28.21,85816.0,28.1211,28.141,28.1111,28.1111,85816.0
2019-12-18 11:40:00,28.21,28.22,28.14,28.17,99115.0,28.1111,28.1211,28.0414,28.0713,99115.0
2019-12-18 11:50:00,28.17,28.17,28.08,28.09,90128.0,28.0713,28.0713,27.9816,27.9915,90128.0
2019-12-18 12:00:00,28.08,28.14,28.06,28.1,217732.0,27.9816,28.0414,27.9616,28.0015,217732.0
2019-12-18 12:10:00,28.1,28.15,28.07,28.13,121631.0,28.0015,28.0513,27.9716,28.0314,121631.0
2019-12-18 12:20:00,28.13,28.17,28.11,28.15,73902.0,28.0314,28.0713,28.0115,28.0513,73902.0
2019-12-18 12:30:00,28.14,28.15,28.11,28.11,31823.0,28.0414,28.0513,28.0115,28.0115,31823.0
2019-12-18 12:40:00,28.11,28.13,28.09,28.12,27768.0,28.0115,28.0314,27.9915,28.0214,27768.0
2019-12-18 12:50:00,28.12,28.12,28.09,28.09,46064.0,28.0214,28.0214,27.9915,27.9915,46064.0
2019-12-18 13:00:00,28.09,28.12,28.02,28.03,71265.0,27.9915,28.0214,27.9218,27.9318,71265.0
2019-12-18 13:10:00,28.02,28.09,28.01,28.08,80829.0,27.9218,27.9915,27.9118,27.9816,80829.0
2019-12-18 13:20:00,28.09,28.1,28.07,28.09,32256.0,27.9915,28.0015,27.9716,27.9915,32256.0
2019-12-18 13:30:00,28.08,28.1,28.04,28.08,48687.0,27.9816,28.0015,27.9417,27.9816,48687.0
2019-12-18 13:40:00,28.08,28.1,28.06,28.09,38433.0,27.9816,28.0015,27.9616,27.9915,38433.0
2019-12-18 13:50:00,28.08,28.08,28.04,28.05,102318.0,27.9816,27.9816,27.9417,27.9517,102318.0
2019-12-18 14:00:00,28.05,28.07,28.02,28.03,71675.0,27.9517,27.9716,27.9218,27.9318,71675.0
2019-12-18 14:10:00,28.03,28.08,28.02,28.07,59121.0,27.9318,27.9816,27.9218,27.9716,59121.0
2019-12-18 14:20:00,28.07,28.09,28.06,28.07,36903.0,27.9716,27.9915,27.9616,27.9716,36903.0
2019-12-18 14:30:00,28.07,28.11,28.06,28.08,53157.0,27.9716,28.0115,27.9616,27.9816,53157.0
2019-12-18 14:40:00,28.09,28.09,28.05,28.05,50670.0,27.9915,27.9915,27.9517,27.9517,50670.0
2019-12-18 14:50:00,28.05,28.08,28.04,28.07,64967.0,27.9517,27.9816,27.9417,27.9716,64967.0
2019-12-18 15:00:00,28.08,28.08,28.03,28.06,59149.0,27.9816,27.9816,27.9318,27.9616,59149.0
2019-12-18 15:10:00,28.05,28.07,28.03,28.07,57523.0,27.9517,27.9716,27.9318,27.9716,57523.0
2019-12-18 15:20:00,28.07,28.07,28.02,28.03,55872.0,27.9716,27.9716,27.9218,27.9318,55872.0
2019-12-18 15:30:00,28.03,28.04,27.99,28.04,117696.0,27.9318,27.9417,27.8919,27.9417,117696.0
2019-12-18 15:40:00,28.04,28.05,28.01,28.04,135394.0,27.9417,27.9517,27.9118,27.9417,135394.0
2019-12-18 15:50:00,28.03,28.04,27.93,28.0,386729.0,27.9318,27.9417,27.8321,27.9019,386729.0
2019-12-19 09:30:00,28.0,28.12,27.93,28.01,226254.0,27.9019,28.0214,27.8321,27.9118,226254.0
2019-12-19 09:40:00,28.01,28.11,27.98,28.09,173370.0,27.9118,28.0115,27.8819,27.9915,173370.0
2019-12-19 09:50:00,28.09,28.2,28.08,28.16,134068.0,27.9915,28.1012,27.9816,28.0613,134068.0
2019-12-19 10:00:00,28.16,28.2,28.07,28.2,136326.0,28.0613,28.1012,27.9716,28.1012,136326.0
2019-12-19 10:10:00,28.19,28.23,28.09,28.13,119185.0,28.0912,28.1311,27.9915,28.0314,119185.0
2019-12-19 10:20:00,28.14,28.21,28.13,28.2,87650.0,28.0414,28.1111,28.0314,28.1012,87650.0
2019-12-19 10:30:00,28.2,28.22,28.15,28.17,72440.0,28.1012,28.1211,28.0513,28.0713,72440.0
2019-12-19 10:40:00,28.17,28.2,28.13,28.19,74202.0,28.0713,28.1012,28.0314,28.0912,74202.0
2019-12-19 10:50:00,28.19,28.19,28.15,28.17,57287.0,28.0912,28.0912,28.0513,28.0713,57287.0
2019-12-19 11:00:00,28.17,28.19,28.13,28.14,69789.0,28.0713,28.0912,28.0314,28.0414,69789.0
2019-12-19 11:10:00,28.14,28.21,28.13,28.18,97479.0,28.0414,28.1111,28.0314,28.0812,97479.0
2019-12-19 11:20:00,28.18,28.24,28.17,28.2,116359.0,28.0812,28.141,28.0713,28.1012,116359.0
2019-12-19 11:30:00,28.2,28.26,28.18,28.25,78750.0,28.1012,28.1609,28.0812,28.151,78750.0
2019-12-19 11:40:00,28.25,28.28,28.21,28.27,103765.0,28.151,28.1809,28.1111,28.1709,103765.0
2019-12-19 11:50:00,28.27,28.3,28.26,28.28,73783.0,28.1709,28.2008,28.1609,28.1809,73783.0
2019-12-19 12:00:00,28.28,28.37,28.27,28.37,109871.0,28.1809,28.2706,28.1709,28.2706,109871.0
2019-12-19 12:10:00,28.36,28.41,28.36,28.41,97652.0,28.2606,28.3104,28.2606,28.3104,97652.0
2019-12-19 12:20:00,28.4,28.48,28.4,28.48,117518.0,28.3005,28.3802,28.3005,28.3802,117518.0
2019-12-19 12:30:00,28.48,28.51,28.43,28.51,172646.0,28.3802,28.4101,28.3304,28.4101,172646.0
2019-12-19 12:40:00,28.5,28.54,28.48,28.49,133252.0,28.4001,28.44,28.3802,28.3901,133252.0
2019-12-19 12:50:00,28.5,28.52,28.48,28.52,85648.0,28.4001,28.42,28.3802,28.42,85648.0
2019-12-19 13:00:00,28.52,28.53,28.5,28.51,70572.0,28.42,28.43,28.4001,28.4101,70572.0
2019-12-19 13:10:00,28.51,28.52,28.49,28.51,60035.0,28.4101,28.42,28.3901,28.4101,60035.0
2019-12-19 13:20:00,28.51,28.52,28.49,28.51,72044.0,28.4101,28.42,28.3901,28.4101,72044.0
2019-12-19 13:30:00,28.51,28.52,28.49,28.51,79557.0,28.4101,28.42,28.3901,28.4101,79557.0
2019-12-19 13:40:00,28.5,28.52,28.49,28.51,76890.0,28.4001,28.42,28.3901,28.4101,76890.0
2019-12-19 13:50:00,28.52,28.52,28.49,28.52,71392.0,28.42,28.42,28.3901,28.42,71392.0
2019-12-19 14:00:00,28.52,28.52,28.35,28.41,238006.0,28.42,28.42,28.2506,28.3104,238006.0
2019-12-19 14:10:00,28.42,28.53,28.41,28.53,98910.0,28.3204,28.43,28.3104,28.43,98910.0
2019-12-19 14:20:00,28.53,28.53,28.49,28.5,66299.0,28.43,28.43,28.3901,28.4001,66299.0
2019-12-19 14:30:00,28.51,28.51,28.45,28.46,66167.0,28.4101,28.4101,28.3503,28.3602,66167.0
2019-12-19 14:40:00,28.46,28.51,28.45,28.5,98687.0,28.3602,28.4101,28.3503,28.4001,98687.0
2019-12-19 14:50:00,28.51,28.51,28.45,28.5,90883.0,28.4101,28.4101,28.3503,28.4001,90883.0
2019-12-19 15:00:00,28.49,28.51,28.49,28.49,78053.0,28.3901,28.4101,28.3901,28.3901,78053.0
2019-12-19 15:10:00,28.49,28.53,28.46,28.52,170896.0,28.3901,28.43,28.3602,28.42,170896.0
2019-12-19 15:20:00,28.52,28.56,28.49,28.52,160989.0,28.42,28.4599,28.3901,28.42,160989.0
2019-12-19 15:30:00,28.51,28.52,28.46,28.49,230793.0,28.4101,28.42,28.3602,28.3901,230793.0
2019-12-19 15:40:00,28.49,28.52,28.47,28.49,202391.0,28.3901,28.42,28.3702,28.3901,202391.0
2019-12-19 15:50:00,28.48,28.57,28.41,28.55,794154.0,28.3802,28.4699,28.3104,28.4499,794154.0
2019-12-20 09:30:00,28.67,28.69,28.49,28.63,863182.0,28.5695,28.5894,28.3901,28.5296,863182.0
2019-12-20 09:40:00,28.63,28.75,28.58,28.74,205284.0,28.5296,28.6492,28.4798,28.6393,205284.0
2019-12-20 09:50:00,28.74,28.83,28.74,28.76,209654.0,28.6393,28.7289,28.6393,28.6592,209654.0
2019-12-20 10:00:00,28.76,28.8,28.66,28.75,162159.0,28.6592,28.6991,28.5595,28.6492,162159.0
2019-12-20 10:10:00,28.75,28.75,28.63,28.66,147621.0,28.6492,28.6492,28.5296,28.5595,147621.0
2019-12-20 10:20:00,28.66,28.7,28.62,28.67,157493.0,28.5595,28.5994,28.5197,28.5695,157493.0
2019-12-20 10:30:00,28.67,28.78,28.66,28.75,167845.0,28.5695,28.6791,28.5595,28.6492,167845.0
2019-12-20 10:40:00,28.75,28.78,28.75,28.76,73119.0,28.6492,28.6791,28.6492,28.6592,73119.0
2019-12-20 10:50:00,28.76,28.82,28.76,28.8,100203.0,28.6592,28.719,28.6592,28.6991,100203.0
2019-12-20 11:00:00,28.79,28.89,28.79,28.87,137806.0,28.6891,28.7887,28.6891,28.7688,137806.0
2019-12-20 11:10:00,28.87,28.87,28.8,28.81,79372.0,28.7688,28.7688,28.6991,28.709,79372.0
2019-12-20 11:20:00,28.8,28.85,28.79,28.84,104900.0,28.6991,28.7489,28.6891,28.7389,104900.0
2019-12-20 11:30:00,28.84,28.9,28.83,28.85,130806.0,28.7389,28.7987,28.7289,28.7489,130806.0
2019-12-20 11:40:00,28.85,28.93,28.83,28.92,173837.0,28.7489,28.8286,28.7289,28.8186,173837.0
2019-12-20 11:50:00,28.92,28.92,28.88,28.88,122468.0,28.8186,28.8186,28.7788,28.7788,122468.0
2019-12-20 12:00:00,28.88,28.89,28.79,28.84,216465.0,28.7788,28.7887,28.6891,28.7389,216465.0
2019-12-20 12:10:00,28.84,28.88,28.83,28.84,62677.0,28.7389,28.7788,28.7289,28.7389,62677.0
2019-12-20 12:20:00,28.84,28.86,28.83,28.84,50005.0,28.7389,28.7588,28.7289,28.7389,50005.0
2019-12-20 12:30:00,28.84,28.86,28.81,28.85,68922.0,28.7389,28.7588,28.709,28.7489,68922.0
2019-12-20 12:40:00,28.85,28.88,28.83,28.85,58536.0,28.7489,28.7788,28.7289,28.7489,58536.0
2019-12-20 12:50:00,28.84,28.85,28.83,28.84,53555.0,28.7389,28.7489,28.7289,28.7389,53555.0
2019-12-20 13:00:00,28.84,28.85,28.81,28.84,66172.0,28.7389,28.7489,28.709,28.7389,66172.0
2019-12-20 13:10:00,28.83,28.84,28.82,28.84,45854.0,28.7289,28.7389,28.719,28.7389,45854.0
2019-12-20 13:20:00,28.83,28.84,28.78,28.8,153988.0,28.7289,28.7389,28.6791,28.6991,153988.0
2019-12-20 13:30:00,28.8,28.82,28.79,28.81,61345.0,28.6991,28.719,28.6891,28.709,61345.0
2019-12-20 13:40:00,28.8,28.82,28.8,28.8,42466.0,28.6991,28.719,28.6991,28.6991,42466.0
2019-12-20 13:50:00,28.8,28.82,28.8,28.81,119244.0,28.6991,28.719,28.6991,28.709,119244.0
2019-12-20 14:00:00,28.8,28.82,28.79,28.8,113665.0,28.6991,28.719,28.6891,28.6991,113665.0
2019-12-20 14:10:00,28.81,28.82,28.8,28.81,141338.0,28.709,28.719,28.6991,28.709,141338.0
2019-12-20 14:20:00,28.81,28.82,28.8,28.8,61653.0,28.709,28.719,28.6991,28.6991,61653.0
2019-12-20 14:30:00,28.8,28.81,28.76,28.79,94192.0,28.6991,28.709,28.6592,28.6891,94192.0
2019-12-20 14:40:00,28.8,28.8,28.73,28.75,102774.0,28.6991,28.6991,28.6293,28.6492,102774.0
2019-12-20 14:50:00,28.76,28.78,28.74,28.76,67494.0,28.6592,28.6791,28.6393,28.6592,67494.0
2019-12-20 15:00:00,28.76,28.76,28.72,28.73,97091.0,28.6592,28.6592,28.6193,28.6293,97091.0
2019-12-20 15:10:00,28.74,28.75,28.66,28.69,121193.0,28.6393,28.6492,28.5595,28.5894,121193.0
2019-12-20 15:20:00,28.69,28.74,28.68,28.74,116128.0,28.5894,28.6393,28.5795,28.6393,116128.0
2019-12-20 15:30:00,28.74,28.79,28.71,28.77,226508.0,28.6393,28.6891,28.6094,28.6692,226508.0
2019-12-20 15:40:00,28.78,28.82,28.77,28.8,346454.0,28.6791,28.719,28.6692,28.6991,346454.0
2019-12-20 15:50:00,28.81,29.05,28.81,29.05,2204336.0,28.709,28.9482,28.709,28.9482,2204336.0
2019-12-23 09:30:00,29.23,29.49,29.2,29.49,450132.0,29.1275,29.3866,29.0977,29.3866,450132.0
2019-12-23 09:40:00,29.48,29.7,29.32,29.35,451936.0,29.3767,29.5959,29.2172,29.2471,451936.0
2019-12-23 09:50:00,29.34,29.41,29.26,29.38,268499.0,29.2372,29.3069,29.1574,29.277,268499.0
2019-12-23 10:00:00,29.38,29.44,29.36,29.41,196765.0,29.277,29.3368,29.2571,29.3069,196765.0
2019-12-23 10:10:00,29.41,29.56,29.38,29.55,181469.0,29.3069,29.4564,29.277,29.4464,181469.0
2019-12-23 10:20:00,29.55,29.6,29.53,29.6,214621.0,29.4464,29.4962,29.4265,29.4962,214621.0
2019-12-23 10:30:00,29.6,29.64,29.55,29.59,157945.0,29.4962,29.5361,29.4464,29.4863,157945.0
2019-12-23 10:40:00,29.59,29.62,29.54,29.62,212655.0,29.4863,29.5162,29.4365,29.5162,212655.0
2019-12-23 10:50:00,29.62,29.64,29.53,29.55,182565.0,29.5162,29.5361,29.4265,29.4464,182565.0
2019-12-23 11:00:00,29.55,29.68,29.55,29.65,197048.0,29.4464,29.576,29.4464,29.5461,197048.0
2019-12-23 11:10:00,29.65,29.72,29.64,29.68,184526.0,29.5461,29.6158,29.5361,29.576,184526.0
2019-12-23 11:20:00,29.68,29.7,29.62,29.64,178270.0,29.576,29.5959,29.5162,29.5361,178270.0
2019-12-23 11:30:00,29.64,29.64,29.57,29.61,152828.0,29.5361,29.5361,29.4664,29.5062,152828.0
2019-12-23 11:40:00,29.61,29.65,29.6,29.65,78546.0,29.5062,29.5461,29.4962,29.5461,78546.0
2019-12-23 11:50:00,29.65,29.69,29.64,29.66,88905.0,29.5461,29.5859,29.5361,29.556,88905.0
2019-12-23 12:00:00,29.66,29.7,29.65,29.68,114560.0,29.556,29.5959,29.5461,29.576,114560.0
2019-12-23 12:10:00,29.68,29.7,29.66,29.7,68969.0,29.576,29.5959,29.556,29.5959,68969.0
2019-12-23 12:20:00,29.69,29.7,29.59,29.6,152162.0,29.5859,29.5959,29.4863,29.4962,152162.0
2019-12-23 12:30:00,29.61,29.63,29.58,29.62,81354.0,29.5062,29.5261,29.4763,29.5162,81354.0
2019-12-23 12:40:00,29.62,29.65,29.61,29.64,64052.0,29.5162,29.5461,29.5062,29.5361,64052.0
2019-12-23 12:50:00,29.64,29.65,29.61,29.64,79842.0,29.5361,29.5461,29.5062,29.5361,79842.0
2019-12-23 13:00:00,29.65,29.67,29.62,29.65,70603.0,29.5461,29.566,29.5162,29.5461,70603.0
2019-12-23 13:10:00,29.65,29.69,29.64,29.69,97800.0,29.5461,29.5859,29.5361,29.5859,97800.0
2019-12-23 13:20:00,29.69,29.69,29.6,29.61,125743.0,29.5859,29.5859,29.4962,29.5062,125743.0
2019-12-23 13:30:00,29.61,29.63,29.59,29.6,88526.0,29.5062,29.5261,29.4863,29.4962,88526.0
2019-12-23 13:40:00,29.6,29.6,29.54,29.57,89516.0,29.4962,29.4962,29.4365,29.4664,89516.0
2019-12-23 13:50:00,29.58,29.58,29.5,29.51,78366.0,29.4763,29.4763,29.3966,29.4066,78366.0
2019-12-23 14:00:00,29.5,29.52,29.49,29.51,93266.0,29.3966,29.4165,29.3866,29.4066,93266.0
2019-12-23 14:10:00,29.52,29.52,29.42,29.44,163846.0,29.4165,29.4165,29.3169,29.3368,163846.0
2019-12-23 14:20:00,29.44,29.44,29.37,29.38,97450.0,29.3368,29.3368,29.2671,29.277,97450.0
2019-12-23 14:30:00,29.38,29.38,29.27,29.32,188663.0,29.277,29.277,29.1674,29.2172,188663.0
2019-12-23 14:40:00,29.32,29.36,29.3,29.36,140546.0,29.2172,29.2571,29.1973,29.2571,140546.0
2019-12-23 14:50:00,29.36,29.43,29.35,29.41,123864.0,29.2571,29.3268,29.2471,29.3069,123864.0
2019-12-23 15:00:00,29.41,29.43,29.34,29.34,121646.0,29.3069,29.3268,29.2372,29.2372,121646.0
2019-12-23 15:10:00,29.35,29.43,29.34,29.38,151096.0,29.2471,29.3268,29.2372,29.277,151096.0
2019-12-23 15:20:00,29.38,29.42,29.37,29.41,84853.0,29.277,29.3169,29.2671,29.3069,84853.0
2019-12-23 15:30:00,29.4,29.42,29.28,29.32,216140.0,29.297,29.3169,29.1774,29.2172,216140.0
2019-12-23 15:40:00,29.32,29.35,29.3,29.34,198377.0,29.2172,29.2471,29.1973,29.2372,198377.0
2019-12-23 15:50:00,29.34,29.35,29.27,29.3,646849.0,29.2372,29.2471,29.1674,29.1973,646849.0
2019-12-24 09:30:00,29.32,29.39,29.12,29.13,240604.0,29.2172,29.287,29.0179,29.0279,240604.0
2019-12-24 09:40:00,29.13,29.3,29.1,29.27,159197.0,29.0279,29.1973,28.998,29.1674,159197.0
2019-12-24 09:50:00,29.26,29.35,29.19,29.33,103802.0,29.1574,29.2471,29.0877,29.2272,103802.0
2019-12-24 10:00:00,29.32,29.36,29.24,29.3,105670.0,29.2172,29.2571,29.1375,29.1973,105670.0
2019-12-24 10:10:00,29.3,29.34,29.26,29.33,86064.0,29.1973,29.2372,29.1574,29.2272,86064.0
2019-12-24 10:20:00,29.34,29.35,29.23,29.24,77206.0,29.2372,29.2471,29.1275,29.1375,77206.0
2019-12-24 10:30:00,29.23,29.32,29.23,29.3,92513.0,29.1275,29.2172,29.1275,29.1973,92513.0
2019-12-24 10:40:00,29.3,29.34,29.28,29.33,46815.0,29.1973,29.2372,29.1774,29.2272,46815.0
2019-12-24 10:50:00,29.32,29.36,29.31,29.34,62362.0,29.2172,29.2571,29.2073,29.2372,62362.0
2019-12-24 11:00:00,29.34,29.38,29.33,29.35,69508.0,29.2372,29.277,29.2272,29.2471,69508.0
2019-12-24 11:10:00,29.35,29.41,29.35,29.4,46710.0,29.2471,29.3069,29.2471,29.297,46710.0
2019-12-24 11:20:00,29.41,29.42,29.4,29.41,43622.0,29.3069,29.3169,29.297,29.3069,43622.0
2019-12-24 11:30:00,29.41,29.43,29.36,29.38,149363.0,29.3069,29.3268,29.2571,29.277,149363.0
2019-12-24 11:40:00,29.37,29.39,29.25,29.25,91970.0,29.2671,29.287,29.1475,29.1475,91970.0
2019-12-24 11:50:00,29.25,29.26,29.23,29.25,51363.0,29.1475,29.1574,29.1275,29.1475,51363.0
2019-12-24 12:00:00,29.25,29.26,29.19,29.24,79706.0,29.1475,29.1574,29.0877,29.1375,79706.0
2019-12-24 12:10:00,29.23,29.24,29.2,29.21,48837.0,29.1275,29.1375,29.0977,29.1076,48837.0
2019-12-24 12:20:00,29.21,29.22,29.14,29.21,100369.0,29.1076,29.1176,29.0379,29.1076,100369.0
2019-12-24 12:30:00,29.21,29.25,29.2,29.23,99713.0,29.1076,29.1475,29.0977,29.1275,99713.0
2019-12-24 12:40:00,29.22,29.23,29.15,29.17,79505.0,29.1176,29.1275,29.0478,29.0678,79505.0
2019-12-24 12:50:00,29.18,29.18,29.13,29.18,169913.0,29.0777,29.0777,29.0279,29.0777,169913.0
2019-12-26 09:30:00,29.32,29.53,29.3,29.5,185356.0,29.2172,29.4265,29.1973,29.3966,185356.0
2019-12-26 09:40:00,29.51,29.55,29.46,29.53,124539.0,29.4066,29.4464,29.3567,29.4265,124539.0
2019-12-26 09:50:00,29.52,29.53,29.38,29.42,75246.0,29.4165,29.4265,29.277,29.3169,75246.0
2019-12-26 10:00:00,29.42,29.42,29.31,29.38,63427.0,29.3169,29.3169,29.2073,29.277,63427.0
2019-12-26 10:10:00,29.38,29.5,29.35,29.47,71554.0,29.277,29.3966,29.2471,29.3667,71554.0
2019-12-26 10:20:00,29.48,29.5,29.45,29.49,30672.0,29.3767,29.3966,29.3468,29.3866,30672.0
2019-12-26 10:30:00,29.49,29.5,29.4,29.45,52758.0,29.3866,29.3966,29.297,29.3468,52758.0
2019-12-26 10:40:00,29.45,29.46,29.33,29.37,56449.0,29.3468,29.3567,29.2272,29.2671,56449.0
2019-12-26 10:50:00,29.37,29.47,29.35,29.38,133082.0,29.2671,29.3667,29.2471,29.277,133082.0
2019-12-26 11:00:00,29.39,29.39,29.26,29.33,191788.0,29.287,29.287,29.1574,29.2272,191788.0
2019-12-26 11:10:00,29.32,29.41,29.3,29.38,117666.0,29.2172,29.3069,29.1973,29.277,117666.0
2019-12-26 11:20:00,29.38,29.44,29.37,29.42,54706.0,29.277,29.3368,29.2671,29.3169,54706.0
2019-12-26 11:30:00,29.42,29.49,29.39,29.47,92209.0,29.3169,29.3866,29.287,29.3667,92209.0
2019-12-26 11:40:00,29.47,29.54,29.47,29.52,130560.0,29.3667,29.4365,29.3667,29.4165,130560.0
2019-12-26 11:50:00,29.52,29.59,29.5,29.5,162381.0,29.4165,29.4863,29.3966,29.3966,162381.0
2019-12-26 12:00:00,29.51,29.54,29.47,29.49,165221.0,29.4066,29.4365,29.3667,29.3866,165221.0
2019-12-26 12:10:00,29.5,29.52,29.46,29.47,182489.0,29.3966,29.4165,29.3567,29.3667,182489.0
2019-12-26 12:20:00,29.48,29.49,29.45,29.48,81765.0,29.3767,29.3866,29.3468,29.3767,81765.0
2019-12-26 12:30:00,29.48,29.56,29.47,29.52,54264.0,29.3767,29.4564,29.3667,29.4165,54264.0
2019-12-26 12:40:00,29.53,29.56,29.52,29.54,44952.0,29.4265,29.4564,29.4165,29.4365,44952.0
2019-12-26 12:50:00,29.54,29.58,29.54,29.57,52009.0,29.4365,29.4763,29.4365,29.4664,52009.0
2019-12-26 13:00:00,29.56,29.57,29.46,29.51,62158.0,29.4564,29.4664,29.3567,29.4066,62158.0
2019-12-26 13:10:00,29.51,29.52,29.48,29.5,34076.0,29.4066,29.4165,29.3767,29.3966,34076.0
2019-12-26 13:20:00,29.5,29.5,29.45,29.48,59170.0,29.3966,29.3966,29.3468,29.3767,59170.0
2019-12-26 13:30:00,29.48,29.59,29.46,29.57,112165.0,29.3767,29.4863,29.3567,29.4664,112165.0
2019-12-26 13:40:00,29.57,29.59,29.54,29.54,76669.0,29.4664,29.4863,29.4365,29.4365,76669.0
2019-12-26 13:50:00,29.55,29.55,29.5,29.53,64678.0,29.4464,29.4464,29.3966,29.4265,64678.0
2019-12-26 14:00:00,29.54,29.57,29.52,29.55,40172.0,29.4365,29.4664,29.4165,29.4464,40172.0
2019-12-26 14:10:00,29.55,29.7,29.54,29.66,157617.0,29.4464,29.5959,29.4365,29.556,157617.0
2019-12-26 14:20:00,29.65,29.7,29.65,29.68,61741.0,29.5461,29.5959,29.5461,29.576,61741.0
2019-12-26 14:30:00,29.69,29.71,29.62,29.63,75955.0,29.5859,29.6059,29.5162,29.5261,75955.0
2019-12-26 14:40:00,29.62,29.65,29.6,29.64,42579.0,29.5162,29.5461,29.4962,29.5361,42579.0
2019-12-26 14:50:00,29.65,29.65,29.62,29.65,42158.0,29.5461,29.5461,29.5162,29.5461,42158.0
2019-12-26 15:00:00,29.65,29.66,29.59,29.6,90135.0,29.5461,29.556,29.4863,29.4962,90135.0
2019-12-26 15:10:00,29.6,29.61,29.57,29.59,48931.0,29.4962,29.5062,29.4664,29.4863,48931.0
2019-12-26 15:20:00,29.59,29.62,29.56,29.58,136230.0,29.4863,29.5162,29.4564,29.4763,136230.0
2019-12-26 15:30:00,29.58,29.6,29.53,29.59,123277.0,29.4763,29.4962,29.4265,29.4863,123277.0
2019-12-26 15:40:00,29.58,29.65,29.58,29.62,156543.0,29.4763,29.5461,29.4763,29.5162,156543.0
2019-12-26 15:50:00,29.62,29.71,29.62,29.67,431275.0,29.5162,29.6059,29.5162,29.566,431275.0
2019-12-27 09:30:00,29.76,29.81,29.38,29.47,265506.0,29.6557,29.7055,29.277,29.3667,265506.0
2019-12-27 09:40:00,29.46,29.46,29.32,29.33,125677.0,29.3567,29.3567,29.2172,29.2272,125677.0
2019-12-27 09:50:00,29.33,29.33,29.15,29.16,191158.0,29.2272,29.2272,29.0478,29.0578,191158.0
2019-12-27 10:00:00,29.16,29.16,28.96,29.04,277207.0,29.0578,29.0578,28.8585,28.9382,277207.0
2019-12-27 10:10:00,29.03,29.04,28.85,28.87,182257.0,28.9282,28.9382,28.7489,28.7688,182257.0
2019-12-27 10:20:00,28.87,29.01,28.83,28.86,205508.0,28.7688,28.9083,28.7289,28.7588,205508.0
2019-12-27 10:30:00,28.86,29.02,28.86,28.95,234773.0,28.7588,28.9183,28.7588,28.8485,234773.0
2019-12-27 10:40:00,28.94,29.0,28.77,28.79,214925.0,28.8386,28.8984,28.6692,28.6891,214925.0
2019-12-27 10:50:00,28.79,28.88,28.76,28.83,185415.0,28.6891,28.7788,28.6592,28.7289,185415.0
2019-12-27 11:00:00,28.82,28.92,28.82,28.89,156540.0,28.719,28.8186,28.719,28.7887,156540.0
2019-12-27 11:10:00,28.9,28.95,28.86,28.91,146729.0,28.7987,28.8485,28.7588,28.8087,146729.0
2019-12-27 11:20:00,28.9,28.99,28.88,28.98,121605.0,28.7987,28.8884,28.7788,28.8784,121605.0
2019-12-27 11:30:00,28.98,28.98,28.89,28.9,146136.0,28.8784,28.8784,28.7887,28.7987,146136.0
2019-12-27 11:40:00,28.9,28.9,28.77,28.78,131581.0,28.7987,28.7987,28.6692,28.6791,131581.0
2019-12-27 11:50:00,28.78,28.81,28.75,28.77,131283.0,28.6791,28.709,28.6492,28.6692,131283.0
2019-12-27 12:00:00,28.77,28.77,28.63,28.65,286974.0,28.6692,28.6692,28.5296,28.5496,286974.0
2019-12-27 12:10:00,28.65,28.7,28.6,28.65,205502.0,28.5496,28.5994,28.4998,28.5496,205502.0
2019-12-27 12:20:00,28.65,28.66,28.59,28.63,142942.0,28.5496,28.5595,28.4898,28.5296,142942.0
2019-12-27 12:30:00,28.63,28.63,28.56,28.57,166409.0,28.5296,28.5296,28.4599,28.4699,166409.0
2019-12-27 12:40:00,28.57,28.59,28.52,28.59,115033.0,28.4699,28.4898,28.42,28.4898,115033.0
2019-12-27 12:50:00,28.59,28.59,28.53,28.55,105634.0,28.4898,28.4898,28.43,28.4499,105634.0
2019-12-27 13:00:00,28.55,28.58,28.51,28.52,107947.0,28.4499,28.4798,28.4101,28.42,107947.0
2019-12-27 13:10:00,28.52,28.53,28.47,28.51,205669.0,28.42,28.43,28.3702,28.4101,205669.0
2019-12-27 13:20:00,28.51,28.54,28.49,28.49,85656.0,28.4101,28.44,28.3901,28.3901,85656.0
2019-12-27 13:30:00,28.49,28.53,28.48,28.51,75681.0,28.3901,28.43,28.3802,28.4101,75681.0
2019-12-27 13:40:00,28.51,28.52,28.38,28.38,194876.0,28.4101,28.42,28.2805,28.2805,194876.0
2019-12-27 13:50:00,28.39,28.43,28.36,28.39,158208.0,28.2905,28.3304,28.2606,28.2905,158208.0
2019-12-27 14:00:00,28.39,28.42,28.37,28.38,122473.0,28.2905,28.3204,28.2706,28.2805,122473.0
2019-12-27 14:10:00,28.38,28.41,28.37,28.39,141364.0,28.2805,28.3104,28.2706,28.2905,141364.0
2019-12-27 14:20:00,28.39,28.4,28.36,28.37,115487.0,28.2905,28.3005,28.2606,28.2706,115487.0
2019-12-27 14:30:00,28.37,28.4,28.36,28.4,85002.0,28.2706,28.3005,28.2606,28.3005,85002.0
2019-12-27 14:40:00,28.4,28.46,28.39,28.41,191425.0,28.3005,28.3602,28.2905,28.3104,191425.0
2019-12-27 14:50:00,28.41,28.45,28.39,28.45,102077.0,28.3104,28.3503,28.2905,28.3503,102077.0
2019-12-27 15:00:00,28.45,28.48,28.42,28.47,165290.0,28.3503,28.3802,28.3204,28.3702,165290.0
2019-12-27 15:10:00,28.47,28.49,28.44,28.45,145225.0,28.3702,28.3901,28.3403,28.3503,145225.0
2019-12-27 15:20:00,28.45,28.46,28.42,28.44,124041.0,28.3503,28.3602,28.3204,28.3403,124041.0
2019-12-27 15:30:00,28.43,28.47,28.41,28.46,253367.0,28.3304,28.3702,28.3104,28.3602,253367.0
2019-12-27 15:40:00,28.46,28.48,28.39,28.42,284861.0,28.3602,28.3802,28.2905,28.3204,284861.0
2019-12-27 15:50:00,28.43,28.46,28.37,28.44,739484.0,28.3304,28.3602,28.2706,28.3403,739484.0
2019-12-30 09:30:00,28.5,28.54,28.16,28.23,348425.0,28.4001,28.44,28.0613,28.1311,348425.0
2019-12-30 09:40:00,28.23,28.32,28.18,28.3,133661.0,28.1311,28.2207,28.0812,28.2008,133661.0
2019-12-30 09:50:00,28.3,28.36,28.24,28.3,109434.0,28.2008,28.2606,28.141,28.2008,109434.0
2019-12-30 10:00:00,28.31,28.33,28.13,28.22,184653.0,28.2108,28.2307,28.0314,28.1211,184653.0
2019-12-30 10:10:00,28.22,28.25,28.06,28.11,173096.0,28.1211,28.151,27.9616,28.0115,173096.0
2019-12-30 10:20:00,28.12,28.2,28.11,28.19,139437.0,28.0214,28.1012,28.0115,28.0912,139437.0
2019-12-30 10:30:00,28.18,28.19,28.11,28.18,136631.0,28.0812,28.0912,28.0115,28.0812,136631.0
2019-12-30 10:40:00,28.19,28.25,28.14,28.23,146747.0,28.0912,28.151,28.0414,28.1311,146747.0
2019-12-30 10:50:00,28.21,28.31,28.2,28.31,114174.0,28.1111,28.2108,28.1012,28.2108,114174.0
2019-12-30 11:00:00,28.32,28.32,28.26,28.29,91404.0,28.2207,28.2207,28.1609,28.1908,91404.0
2019-12-30 11:10:00,28.29,28.36,28.23,28.34,83607.0,28.1908,28.2606,28.1311,28.2407,83607.0
2019-12-30 11:20:00,28.35,28.37,28.28,28.35,65307.0,28.2506,28.2706,28.1809,28.2506,65307.0
2019-12-30 11:30:00,28.34,28.35,28.28,28.32,74009.0,28.2407,28.2506,28.1809,28.2207,74009.0
2019-12-30 11:40:00,28.31,28.46,28.3,28.41,77130.0,28.2108,28.3602,28.2008,28.3104,77130.0
2019-12-30 11:50:00,28.41,28.44,28.39,28.4,53797.0,28.3104,28.3403,28.2905,28.3005,53797.0
2019-12-30 12:00:00,28.39,28.41,28.36,28.41,51430.0,28.2905,28.3104,28.2606,28.3104,51430.0
2019-12-30 12:10:00,28.41,28.46,28.41,28.42,85632.0,28.3104,28.3602,28.3104,28.3204,85632.0
2019-12-30 12:20:00,28.42,28.45,28.41,28.44,48726.0,28.3204,28.3503,28.3104,28.3403,48726.0
2019-12-30 12:30:00,28.44,28.48,28.44,28.47,48334.0,28.3403,28.3802,28.3403,28.3702,48334.0
2019-12-30 12:40:00,28.47,28.5,28.44,28.48,140160.0,28.3702,28.4001,28.3403,28.3802,140160.0
2019-12-30 12:50:00,28.48,28.5,28.45,28.46,65786.0,28.3802,28.4001,28.3503,28.3602,65786.0
2019-12-30 13:00:00,28.45,28.47,28.42,28.44,61176.0,28.3503,28.3702,28.3204,28.3403,61176.0
2019-12-30 13:10:00,28.44,28.47,28.42,28.43,24783.0,28.3403,28.3702,28.3204,28.3304,24783.0
2019-12-30 13:20:00,28.42,28.44,28.4,28.43,51444.0,28.3204,28.3403,28.3005,28.3304,51444.0
2019-12-30 13:30:00,28.42,28.44,28.41,28.43,30071.0,28.3204,28.3403,28.3104,28.3304,30071.0
2019-12-30 13:40:00,28.43,28.43,28.38,28.4,45024.0,28.3304,28.3304,28.2805,28.3005,45024.0
2019-12-30 13:50:00,28.39,28.4,28.37,28.39,26530.0,28.2905,28.3005,28.2706,28.2905,26530.0
2019-12-30 14:00:00,28.39,28.39,28.32,28.32,87077.0,28.2905,28.2905,28.2207,28.2207,87077.0
2019-12-30 14:10:00,28.33,28.35,28.32,28.33,42971.0,28.2307,28.2506,28.2207,28.2307,42971.0
2019-12-30 14:20:00,28.32,28.34,28.28,28.29,55077.0,28.2207,28.2407,28.1809,28.1908,55077.0
2019-12-30 14:30:00,28.29,28.34,28.28,28.3,50566.0,28.1908,28.2407,28.1809,28.2008,50566.0
2019-12-30 14:40:00,28.3,28.32,28.26,28.29,68454.0,28.2008,28.2207,28.1609,28.1908,68454.0
2019-12-30 14:50:00,28.29,28.32,28.28,28.3,81310.0,28.1908,28.2207,28.1809,28.2008,81310.0
2019-12-30 15:00:00,28.29,28.33,28.25,28.32,82873.0,28.1908,28.2307,28.151,28.2207,82873.0
2019-12-30 15:10:00,28.32,28.36,28.29,28.33,82471.0,28.2207,28.2606,28.1908,28.2307,82471.0
2019-12-30 15:20:00,28.34,28.36,28.33,28.36,50260.0,28.2407,28.2606,28.2307,28.2606,50260.0
2019-12-30 15:30:00,28.36,28.36,28.27,28.27,75332.0,28.2606,28.2606,28.1709,28.1709,75332.0
2019-12-30 15:40:00,28.28,28.28,28.2,28.23,183303.0,28.1809,28.1809,28.1012,28.1311,183303.0
2019-12-30 15:50:00,28.22,28.31,28.2,28.3,415335.0,28.1211,28.2108,28.1012,28.2008,415335.0
2019-12-31 09:30:00,28.2,28.39,28.19,28.35,173499.0,28.1012,28.2905,28.0912,28.2506,173499.0
2019-12-31 09:40:00,28.34,28.43,28.31,28.43,134096.0,28.2407,28.3304,28.2108,28.3304,134096.0
2019-12-31 09:50:00,28.42,28.58,28.42,28.5,196392.0,28.3204,28.4798,28.3204,28.4001,196392.0
2019-12-31 10:00:00,28.5,28.5,28.37,28.45,156310.0,28.4001,28.4001,28.2706,28.3503,156310.0
2019-12-31 10:10:00,28.46,28.46,28.4,28.42,46099.0,28.3602,28.3602,28.3005,28.3204,46099.0
2019-12-31 10:20:00,28.41,28.41,28.35,28.36,53434.0,28.3104,28.3104,28.2506,28.2606,53434.0
2019-12-31 10:30:00,28.36,28.44,28.34,28.43,70625.0,28.2606,28.3403,28.2407,28.3304,70625.0
2019-12-31 10:40:00,28.43,28.45,28.34,28.36,79113.0,28.3304,28.3503,28.2407,28.2606,79113.0
2019-12-31 10:50:00,28.37,28.37,28.3,28.32,40823.0,28.2706,28.2706,28.2008,28.2207,40823.0
2019-12-31 11:00:00,28.31,28.45,28.3,28.45,54108.0,28.2108,28.3503,28.2008,28.3503,54108.0
2019-12-31 11:10:00,28.45,28.53,28.44,28.5,79843.0,28.3503,28.43,28.3403,28.4001,79843.0
2019-12-31 11:20:00,28.5,28.57,28.5,28.53,70643.0,28.4001,28.4699,28.4001,28.43,70643.0
2019-12-31 11:30:00,28.53,28.57,28.51,28.57,75924.0,28.43,28.4699,28.4101,28.4699,75924.0
2019-12-31 11:40:00,28.57,28.67,28.56,28.63,144731.0,28.4699,28.5695,28.4599,28.5296,144731.0
2019-12-31 11:50:00,28.62,28.72,28.6,28.72,146721.0,28.5197,28.6193,28.4998,28.6193,146721.0
2019-12-31 12:00:00,28.72,28.75,28.66,28.71,117858.0,28.6193,28.6492,28.5595,28.6094,117858.0
2019-12-31 12:10:00,28.71,28.76,28.69,28.73,90377.0,28.6094,28.6592,28.5894,28.6293,90377.0
2019-12-31 12:20:00,28.74,28.79,28.72,28.76,87838.0,28.6393,28.6891,28.6193,28.6592,87838.0
2019-12-31 12:30:00,28.76,28.78,28.75,28.76,55070.0,28.6592,28.6791,28.6492,28.6592,55070.0
2019-12-31 12:40:00,28.77,28.78,28.72,28.76,57740.0,28.6692,28.6791,28.6193,28.6592,57740.0
2019-12-31 12:50:00,28.76,28.77,28.73,28.77,60129.0,28.6592,28.6692,28.6293,28.6692,60129.0
2019-12-31 13:00:00,28.77,28.78,28.76,28.77,48723.0,28.6692,28.6791,28.6592,28.6692,48723.0
2019-12-31 13:10:00,28.77,28.78,28.66,28.7,61713.0,28.6692,28.6791,28.5595,28.5994,61713.0
2019-12-31 13:20:00,28.7,28.73,28.69,28.72,34239.0,28.5994,28.6293,28.5894,28.6193,34239.0
2019-12-31 13:30:00,28.72,28.74,28.7,28.71,31298.0,28.6193,28.6393,28.5994,28.6094,31298.0
2019-12-31 13:40:00,28.72,28.74,28.67,28.68,51968.0,28.6193,28.6393,28.5695,28.5795,51968.0
2019-12-31 13:50:00,28.68,28.71,28.68,28.71,29445.0,28.5795,28.6094,28.5795,28.6094,29445.0
2019-12-31 14:00:00,28.71,28.73,28.68,28.68,42204.0,28.6094,28.6293,28.5795,28.5795,42204.0
2019-12-31 14:10:00,28.68,28.68,28.63,28.64,53406.0,28.5795,28.5795,28.5296,28.5396,53406.0
2019-12-31 14:20:00,28.64,28.64,28.56,28.57,51816.0,28.5396,28.5396,28.4599,28.4699,51816.0
2019-12-31 14:30:00,28.57,28.61,28.56,28.56,66364.0,28.4699,28.5097,28.4599,28.4599,66364.0
2019-12-31 14:40:00,28.56,28.6,28.55,28.58,68257.0,28.4599,28.4998,28.4499,28.4798,68257.0
2019-12-31 14:50:00,28.59,28.59,28.57,28.58,27640.0,28.4898,28.4898,28.4699,28.4798,27640.0
2019-12-31 15:00:00,28.58,28.61,28.57,28.6,35940.0,28.4798,28.5097,28.4699,28.4998,35940.0
2019-12-31 15:10:00,28.61,28.63,28.58,28.63,65762.0,28.5097,28.5296,28.4798,28.5296,65762.0
2019-12-31 15:20:00,28.62,28.65,28.61,28.64,73298.0,28.5197,28.5496,28.5097,28.5396,73298.0
2019-12-31 15:30:00,28.64,28.68,28.63,28.68,114342.0,28.5396,28.5795,28.5296,28.5795,114342.0
2019-12-31 15:40:00,28.68,28.71,28.63,28.66,150876.0,28.5795,28.6094,28.5296,28.5595,150876.0
2019-12-31 15:50:00,28.66,28.72,28.63,28.69,444043.0,28.5595,28.6193,28.5296,28.5894,444043.0
2020-01-02 09:30:00,28.98,29.27,28.94,29.27,465390.0,28.8784,29.1674,28.8386,29.1674,465390.0
2020-01-02 09:40:00,29.28,29.3,29.18,29.19,216659.0,29.1774,29.1973,29.0777,29.0877,216659.0
2020-01-02 09:50:00,29.18,29.18,28.96,29.01,185297.0,29.0777,29.0777,28.8585,28.9083,185297.0
2020-01-02 10:00:00,29.0,29.03,28.94,28.98,150829.0,28.8984,28.9282,28.8386,28.8784,150829.0
2020-01-02 10:10:00,28.99,29.0,28.91,28.99,164293.0,28.8884,28.8984,28.8087,28.8884,164293.0
2020-01-02 10:20:00,28.99,29.0,28.87,28.89,129328.0,28.8884,28.8984,28.7688,28.7887,129328.0
2020-01-02 10:30:00,28.89,28.9,28.77,28.83,114438.0,28.7887,28.7987,28.6692,28.7289,114438.0
2020-01-02 10:40:00,28.83,28.95,28.82,28.94,82398.0,28.7289,28.8485,28.719,28.8386,82398.0
2020-01-02 10:50:00,28.95,29.01,28.91,28.91,86621.0,28.8485,28.9083,28.8087,28.8087,86621.0
2020-01-02 11:00:00,28.91,28.93,28.81,28.86,81663.0,28.8087,28.8286,28.709,28.7588,81663.0
2020-01-02 11:10:00,28.87,28.93,28.78,28.79,65933.0,28.7688,28.8286,28.6791,28.6891,65933.0
2020-01-02 11:20:00,28.79,28.86,28.78,28.83,75887.0,28.6891,28.7588,28.6791,28.7289,75887.0
2020-01-02 11:30:00,28.82,28.86,28.78,28.85,56933.0,28.719,28.7588,28.6791,28.7489,56933.0
2020-01-02 11:40:00,28.83,28.86,28.82,28.86,36254.0,28.7289,28.7588,28.719,28.7588,36254.0
2020-01-02 11:50:00,28.85,28.9,28.83,28.9,65545.0,28.7489,28.7987,28.7289,28.7987,65545.0
2020-01-02 12:00:00,28.9,28.96,28.88,28.96,59667.0,28.7987,28.8585,28.7788,28.8585,59667.0
2020-01-02 12:10:00,28.96,29.03,28.94,29.03,60592.0,28.8585,28.9282,28.8386,28.9282,60592.0
2020-01-02 12:20:00,29.03,29.05,28.99,29.0,49382.0,28.9282,28.9482,28.8884,28.8984,49382.0
2020-01-02 12:30:00,28.99,28.99,28.88,28.88,65840.0,28.8884,28.8884,28.7788,28.7788,65840.0
2020-01-02 12:40:00,28.88,28.89,28.82,28.84,61252.0,28.7788,28.7887,28.719,28.7389,61252.0
2020-01-02 12:50:00,28.84,28.87,28.83,28.87,46880.0,28.7389,28.7688,28.7289,28.7688,46880.0
2020-01-02 13:00:00,28.87,28.87,28.83,28.87,36286.0,28.7688,28.7688,28.7289,28.7688,36286.0
2020-01-02 13:10:00,28.86,28.9,28.85,28.86,41778.0,28.7588,28.7987,28.7489,28.7588,41778.0
2020-01-02 13:20:00,28.86,28.86,28.84,28.86,50287.0,28.7588,28.7588,28.7389,28.7588,50287.0
2020-01-02 13:30:00,28.86,28.86,28.82,28.84,39588.0,28.7588,28.7588,28.719,28.7389,39588.0
2020-01-02 13:40:00,28.84,28.84,28.79,28.8,66201.0,28.7389,28.7389,28.6891,28.6991,66201.0
2020-01-02 13:50:00,28.8,28.81,28.78,28.8,36372.0,28.6991,28.709,28.6791,28.6991,36372.0
2020-01-02 14:00:00,28.8,28.82,28.79,28.82,56337.0,28.6991,28.719,28.6891,28.719,56337.0
2020-01-02 14:10:00,28.82,28.84,28.81,28.82,43921.0,28.719,28.7389,28.709,28.719,43921.0
2020-01-02 14:20:00,28.82,28.84,28.79,28.8,42853.0,28.719,28.7389,28.6891,28.6991,42853.0
2020-01-02 14:30:00,28.8,28.82,28.79,28.79,65351.0,28.6991,28.719,28.6891,28.6891,65351.0
2020-01-02 14:40:00,28.8,28.8,28.72,28.73,101900.0,28.6991,28.6991,28.6193,28.6293,101900.0
2020-01-02 14:50:00,28.73,28.74,28.67,28.68,118559.0,28.6293,28.6393,28.5695,28.5795,118559.0
2020-01-02 15:00:00,28.67,28.7,28.65,28.67,61321.0,28.5695,28.5994,28.5496,28.5695,61321.0
2020-01-02 15:10:00,28.68,28.71,28.67,28.71,60907.0,28.5795,28.6094,28.5695,28.6094,60907.0
2020-01-02 15:20:00,28.71,28.76,28.69,28.76,108999.0,28.6094,28.6592,28.5894,28.6592,108999.0
2020-01-02 15:30:00,28.76,28.84,28.76,28.83,175248.0,28.6592,28.7389,28.6592,28.7289,175248.0
2020-01-02 15:40:00,28.83,28.92,28.82,28.9,268161.0,28.7289,28.8186,28.719,28.7987,268161.0
2020-01-02 15:50:00,28.9,29.1,28.9,29.09,1028769.0,28.7987,28.998,28.7987,28.988,1028769.0
2020-01-03 09:30:00,28.29,28.29,27.47,27.53,1506044.0,28.1908,28.1908,27.3737,27.4335,1506044.0
2020-01-03 09:40:00,27.53,27.72,27.34,27.62,1234995.0,27.4335,27.6228,27.2442,27.5232,1234995.0
2020-01-03 09:50:00,27.63,27.63,27.4,27.51,663146.0,27.5332,27.5332,27.304,27.4136,663146.0
2020-01-03 10:00:00,27.5,27.71,27.42,27.68,491448.0,27.4036,27.6129,27.3239,27.583,491448.0
2020-01-03 10:10:00,27.69,27.77,27.65,27.75,421209.0,27.5929,27.6727,27.5531,27.6527,421209.0
2020-01-03 10:20:00,27.75,27.77,27.63,27.69,262869.0,27.6527,27.6727,27.5332,27.5929,262869.0
2020-01-03 10:30:00,27.68,27.85,27.65,27.72,289941.0,27.583,27.7524,27.5531,27.6228,289941.0
2020-01-03 10:40:00,27.72,27.81,27.72,27.78,236695.0,27.6228,27.7125,27.6228,27.6826,236695.0
2020-01-03 10:50:00,27.77,27.89,27.76,27.88,243066.0,27.6727,27.7922,27.6627,27.7823,243066.0
2020-01-03 11:00:00,27.88,27.95,27.87,27.93,205329.0,27.7823,27.852,27.7723,27.8321,205329.0
2020-01-03 11:10:00,27.92,27.96,27.84,27.96,183658.0,27.8221,27.862,27.7424,27.862,183658.0
2020-01-03 11:20:00,27.96,28.06,27.95,28.03,216133.0,27.862,27.9616,27.852,27.9318,216133.0
2020-01-03 11:30:00,28.02,28.17,28.02,28.15,226168.0,27.9218,28.0713,27.9218,28.0513,226168.0
2020-01-03 11:40:00,28.14,28.2,28.12,28.19,150104.0,28.0414,28.1012,28.0214,28.0912,150104.0
2020-01-03 11:50:00,28.2,28.21,28.05,28.05,218636.0,28.1012,28.1111,27.9517,27.9517,218636.0
2020-01-03 12:00:00,28.05,28.12,28.02,28.03,138717.0,27.9517,28.0214,27.9218,27.9318,138717.0
2020-01-03 12:10:00,28.03,28.12,28.02,28.1,201535.0,27.9318,28.0214,27.9218,28.0015,201535.0
2020-01-03 12:20:00,28.1,28.19,28.1,28.18,148779.0,28.0015,28.0912,28.0015,28.0812,148779.0
2020-01-03 12:30:00,28.18,28.19,28.11,28.12,98789.0,28.0812,28.0912,28.0115,28.0214,98789.0
2020-01-03 12:40:00,28.13,28.14,28.0,28.02,388710.0,28.0314,28.0414,27.9019,27.9218,388710.0
2020-01-03 12:50:00,28.03,28.05,27.99,28.02,116346.0,27.9318,27.9517,27.8919,27.9218,116346.0
2020-01-03 13:00:00,28.02,28.02,27.99,28.01,146814.0,27.9218,27.9218,27.8919,27.9118,146814.0
2020-01-03 13:10:00,28.01,28.01,27.82,27.83,197630.0,27.9118,27.9118,27.7225,27.7325,197630.0
2020-01-03 13:20:00,27.84,27.97,27.83,27.94,155083.0,27.7424,27.872,27.7325,27.8421,155083.0
2020-01-03 13:30:00,27.94,27.95,27.76,27.79,358815.0,27.8421,27.852,27.6627,27.6926,358815.0
2020-01-03 13:40:00,27.79,27.83,27.74,27.79,170830.0,27.6926,27.7325,27.6428,27.6926,170830.0
2020-01-03 13:50:00,27.79,27.85,27.7,27.73,216840.0,27.6926,27.7524,27.6029,27.6328,216840.0
2020-01-03 14:00:00,27.73,27.77,27.7,27.72,177665.0,27.6328,27.6727,27.6029,27.6228,177665.0
2020-01-03 14:10:00,27.71,27.79,27.71,27.76,155378.0,27.6129,27.6926,27.6129,27.6627,155378.0
2020-01-03 14:20:00,27.76,27.82,27.74,27.77,106573.0,27.6627,27.7225,27.6428,27.6727,106573.0
2020-01-03 14:30:00,27.76,27.81,27.74,27.77,87590.0,27.6627,27.7125,27.6428,27.6727,87590.0
2020-01-03 14:40:00,27.77,27.81,27.75,27.8,106949.0,27.6727,27.7125,27.6527,27.7026,106949.0
2020-01-03 14:50:00,27.81,27.83,27.79,27.81,104483.0,27.7125,27.7325,27.6926,27.7125,104483.0
2020-01-03 15:00:00,27.82,27.9,27.81,27.84,161322.0,27.7225,27.8022,27.7125,27.7424,161322.0
2020-01-03 15:10:00,27.84,27.84,27.76,27.79,173529.0,27.7424,27.7424,27.6627,27.6926,173529.0
2020-01-03 15:20:00,27.79,27.8,27.75,27.77,189763.0,27.6926,27.7026,27.6527,27.6727,189763.0
2020-01-03 15:30:00,27.77,27.77,27.66,27.68,315912.0,27.6727,27.6727,27.563,27.583,315912.0
2020-01-03 15:40:00,27.68,27.71,27.64,27.64,379068.0,27.583,27.6129,27.5431,27.5431,379068.0
2020-01-03 15:50:00,27.64,27.69,27.61,27.65,1161781.0,27.5431,27.5929,27.5132,27.5531,1161781.0
2020-01-06 09:30:00,27.19,27.5,27.08,27.42,514353.0,27.0947,27.4036,26.9851,27.3239,514353.0
2020-01-06 09:40:00,27.41,27.41,27.2,27.28,229315.0,27.3139,27.3139,27.1047,27.1844,229315.0
2020-01-06 09:50:00,27.28,27.34,27.21,27.27,175109.0,27.1844,27.2442,27.1146,27.1744,175109.0
2020-01-06 10:00:00,27.27,27.29,27.16,27.18,241376.0,27.1744,27.1943,27.0648,27.0847,241376.0
2020-01-06 10:10:00,27.18,27.28,27.18,27.26,133443.0,27.0847,27.1844,27.0847,27.1645,133443.0
2020-01-06 10:20:00,27.25,27.3,27.2,27.29,132765.0,27.1545,27.2043,27.1047,27.1943,132765.0
2020-01-06 10:30:00,27.29,27.34,27.24,27.29,112628.0,27.1943,27.2442,27.1445,27.1943,112628.0
2020-01-06 10:40:00,27.3,27.35,27.28,27.34,107389.0,27.2043,27.2541,27.1844,27.2442,107389.0
2020-01-06 10:50:00,27.34,27.35,27.24,27.25,252910.0,27.2442,27.2541,27.1445,27.1545,252910.0
2020-01-06 11:00:00,27.25,27.3,27.22,27.27,159785.0,27.1545,27.2043,27.1246,27.1744,159785.0
2020-01-06 11:10:00,27.27,27.37,27.26,27.36,132645.0,27.1744,27.2741,27.1645,27.2641,132645.0
2020-01-06 11:20:00,27.35,27.39,27.3,27.3,83830.0,27.2541,27.294,27.2043,27.2043,83830.0
2020-01-06 11:30:00,27.31,27.36,27.3,27.3,60129.0,27.2143,27.2641,27.2043,27.2043,60129.0
2020-01-06 11:40:00,27.3,27.41,27.3,27.39,106308.0,27.2043,27.3139,27.2043,27.294,106308.0
2020-01-06 11:50:00,27.38,27.41,27.35,27.39,85119.0,27.284,27.3139,27.2541,27.294,85119.0
2020-01-06 12:00:00,27.38,27.43,27.35,27.42,61883.0,27.284,27.3339,27.2541,27.3239,61883.0
2020-01-06 12:10:00,27.42,27.47,27.36,27.36,87244.0,27.3239,27.3737,27.2641,27.2641,87244.0
2020-01-06 12:20:00,27.36,27.43,27.35,27.43,96753.0,27.2641,27.3339,27.2541,27.3339,96753.0
2020-01-06 12:30:00,27.43,27.43,27.4,27.4,59388.0,27.3339,27.3339,27.304,27.304,59388.0
2020-01-06 12:40:00,27.4,27.45,27.4,27.43,54797.0,27.304,27.3538,27.304,27.3339,54797.0
2020-01-06 12:50:00,27.43,27.43,27.4,27.42,46552.0,27.3339,27.3339,27.304,27.3239,46552.0
2020-01-06 13:00:00,27.41,27.44,27.4,27.43,79143.0,27.3139,27.3438,27.304,27.3339,79143.0
2020-01-06 13:10:00,27.43,27.43,27.37,27.39,83030.0,27.3339,27.3339,27.2741,27.294,83030.0
2020-01-06 13:20:00,27.39,27.4,27.33,27.34,91290.0,27.294,27.304,27.2342,27.2442,91290.0
2020-01-06 13:30:00,27.34,27.36,27.32,27.33,61438.0,27.2442,27.2641,27.2242,27.2342,61438.0
2020-01-06 13:40:00,27.33,27.33,27.3,27.32,60696.0,27.2342,27.2342,27.2043,27.2242,60696.0
2020-01-06 13:50:00,27.32,27.32,27.27,27.27,81558.0,27.2242,27.2242,27.1744,27.1744,81558.0
2020-01-06 14:00:00,27.27,27.38,27.26,27.37,95073.0,27.1744,27.284,27.1645,27.2741,95073.0
2020-01-06 14:10:00,27.36,27.43,27.35,27.36,93247.0,27.2641,27.3339,27.2541,27.2641,93247.0
2020-01-06 14:20:00,27.36,27.38,27.32,27.34,51160.0,27.2641,27.284,27.2242,27.2442,51160.0
2020-01-06 14:30:00,27.34,27.35,27.32,27.33,49289.0,27.2442,27.2541,27.2242,27.2342,49289.0
2020-01-06 14:40:00,27.33,27.35,27.32,27.33,36589.0,27.2342,27.2541,27.2242,27.2342,36589.0
2020-01-06 14:50:00,27.32,27.34,27.29,27.31,85863.0,27.2242,27.2442,27.1943,27.2143,85863.0
2020-01-06 15:00:00,27.3,27.35,27.29,27.34,75171.0,27.2043,27.2541,27.1943,27.2442,75171.0
2020-01-06 15:10:00,27.33,27.37,27.3,27.3,81120.0,27.2342,27.2741,27.2043,27.2043,81120.0
2020-01-06 15:20:00,27.31,27.31,27.26,27.26,101578.0,27.2143,27.2143,27.1645,27.1645,101578.0
2020-01-06 15:30:00,27.26,27.3,27.25,27.3,137264.0,27.1645,27.2043,27.1545,27.2043,137264.0
2020-01-06 15:40:00,27.3,27.31,27.26,27.3,160666.0,27.2043,27.2143,27.1645,27.2043,160666.0
2020-01-06 15:50:00,27.3,27.35,27.28,27.32,412063.0,27.2043,27.2541,27.1844,27.2242,412063.0
2020-01-07 09:30:00,27.56,27.59,27.32,27.57,469493.0,27.4634,27.4933,27.2242,27.4734,469493.0
2020-01-07 09:40:00,27.56,27.57,27.34,27.41,225147.0,27.4634,27.4734,27.2442,27.3139,225147.0
2020-01-07 09:50:00,27.41,27.46,27.37,27.44,84835.0,27.3139,27.3638,27.2741,27.3438,84835.0
2020-01-07 10:00:00,27.45,27.49,27.37,27.38,170138.0,27.3538,27.3936,27.2741,27.284,170138.0
2020-01-07 10:10:00,27.38,27.44,27.36,27.41,162756.0,27.284,27.3438,27.2641,27.3139,162756.0
2020-01-07 10:20:00,27.41,27.51,27.4,27.5,127583.0,27.3139,27.4136,27.304,27.4036,127583.0
2020-01-07 10:30:00,27.51,27.55,27.43,27.55,133028.0,27.4136,27.4534,27.3339,27.4534,133028.0
2020-01-07 10:40:00,27.54,27.63,27.53,27.63,162595.0,27.4435,27.5332,27.4335,27.5332,162595.0
2020-01-07 10:50:00,27.63,27.68,27.56,27.59,109171.0,27.5332,27.583,27.4634,27.4933,109171.0
2020-01-07 11:00:00,27.59,27.6,27.55,27.58,66293.0,27.4933,27.5033,27.4534,27.4833,66293.0
2020-01-07 11:10:00,27.57,27.59,27.46,27.47,97658.0,27.4734,27.4933,27.3638,27.3737,97658.0
2020-01-07 11:20:00,27.47,27.47,27.39,27.39,154651.0,27.3737,27.3737,27.294,27.294,154651.0
2020-01-07 11:30:00,27.39,27.42,27.32,27.35,87840.0,27.294,27.3239,27.2242,27.2541,87840.0
2020-01-07 11:40:00,27.35,27.36,27.18,27.19,187434.0,27.2541,27.2641,27.0847,27.0947,187434.0
2020-01-07 11:50:00,27.19,27.21,27.07,27.09,253952.0,27.0947,27.1146,26.9751,26.995,253952.0
2020-01-07 12:00:00,27.09,27.23,27.08,27.2,189814.0,26.995,27.1346,26.9851,27.1047,189814.0
2020-01-07 12:10:00,27.21,27.23,27.16,27.19,97890.0,27.1146,27.1346,27.0648,27.0947,97890.0
2020-01-07 12:20:00,27.19,27.19,27.15,27.15,49503.0,27.0947,27.0947,27.0548,27.0548,49503.0
2020-01-07 12:30:00,27.16,27.18,27.12,27.14,60936.0,27.0648,27.0847,27.0249,27.0449,60936.0
2020-01-07 12:40:00,27.15,27.15,27.1,27.11,67303.0,27.0548,27.0548,27.005,27.015,67303.0
2020-01-07 12:50:00,27.11,27.15,27.1,27.14,64094.0,27.015,27.0548,27.005,27.0449,64094.0
2020-01-07 13:00:00,27.14,27.16,27.12,27.14,88106.0,27.0449,27.0648,27.0249,27.0449,88106.0
2020-01-07 13:10:00,27.14,27.18,27.12,27.14,98246.0,27.0449,27.0847,27.0249,27.0449,98246.0
2020-01-07 13:20:00,27.15,27.15,27.11,27.13,46227.0,27.0548,27.0548,27.015,27.0349,46227.0
2020-01-07 13:30:00,27.13,27.16,27.12,27.14,51870.0,27.0349,27.0648,27.0249,27.0449,51870.0
2020-01-07 13:40:00,27.15,27.15,27.1,27.11,98739.0,27.0548,27.0548,27.005,27.015,98739.0
2020-01-07 13:50:00,27.11,27.11,27.06,27.1,147459.0,27.015,27.015,26.9652,27.005,147459.0
2020-01-07 14:00:00,27.1,27.16,27.08,27.15,84398.0,27.005,27.0648,26.9851,27.0548,84398.0
2020-01-07 14:10:00,27.14,27.18,27.13,27.18,63781.0,27.0449,27.0847,27.0349,27.0847,63781.0
2020-01-07 14:20:00,27.18,27.27,27.18,27.23,96747.0,27.0847,27.1744,27.0847,27.1346,96747.0
2020-01-07 14:30:00,27.22,27.24,27.21,27.21,67714.0,27.1246,27.1445,27.1146,27.1146,67714.0
2020-01-07 14:40:00,27.22,27.25,27.21,27.21,34540.0,27.1246,27.1545,27.1146,27.1146,34540.0
2020-01-07 14:50:00,27.21,27.25,27.2,27.24,50315.0,27.1146,27.1545,27.1047,27.1445,50315.0
2020-01-07 15:00:00,27.23,27.25,27.22,27.24,61363.0,27.1346,27.1545,27.1246,27.1445,61363.0
2020-01-07 15:10:00,27.25,27.29,27.24,27.27,61939.0,27.1545,27.1943,27.1445,27.1744,61939.0
2020-01-07 15:20:00,27.27,27.28,27.24,27.25,113354.0,27.1744,27.1844,27.1445,27.1545,113354.0
2020-01-07 15:30:00,27.26,27.27,27.2,27.2,116323.0,27.1645,27.1744,27.1047,27.1047,116323.0
2020-01-07 15:40:00,27.21,27.22,27.16,27.2,150672.0,27.1146,27.1246,27.0648,27.1047,150672.0
2020-01-07 15:50:00,27.19,27.23,27.15,27.22,554656.0,27.0947,27.1346,27.0548,27.1246,554656.0
2020-01-08 09:30:00,27.1,27.44,27.07,27.41,450236.0,27.005,27.3438,26.9751,27.3139,450236.0
2020-01-08 09:40:00,27.4,27.46,27.36,27.42,244090.0,27.304,27.3638,27.2641,27.3239,244090.0
2020-01-08 09:50:00,27.42,27.63,27.38,27.61,353496.0,27.3239,27.5332,27.284,27.5132,353496.0
2020-01-08 10:00:00,27.62,27.66,27.34,27.4,354990.0,27.5232,27.563,27.2442,27.304,354990.0
2020-01-08 10:10:00,27.39,27.46,27.28,27.28,189715.0,27.294,27.3638,27.1844,27.1844,189715.0
2020-01-08 10:20:00,27.28,27.3,27.13,27.16,276049.0,27.1844,27.2043,27.0349,27.0648,276049.0
2020-01-08 10:30:00,27.16,27.35,27.11,27.29,231130.0,27.0648,27.2541,27.015,27.1943,231130.0
2020-01-08 10:40:00,27.28,27.3,27.24,27.26,50006.0,27.1844,27.2043,27.1445,27.1645,50006.0
2020-01-08 10:50:00,27.26,27.36,27.23,27.32,82298.0,27.1645,27.2641,27.1346,27.2242,82298.0
2020-01-08 11:00:00,27.32,27.38,27.31,27.37,94119.0,27.2242,27.284,27.2143,27.2741,94119.0
2020-01-08 11:10:00,27.38,27.62,27.36,27.57,505314.0,27.284,27.5232,27.2641,27.4734,505314.0
2020-01-08 11:20:00,27.56,27.59,27.42,27.52,226618.0,27.4634,27.4933,27.3239,27.4235,226618.0
2020-01-08 11:30:00,27.52,27.64,27.41,27.61,326046.0,27.4235,27.5431,27.3139,27.5132,326046.0
2020-01-08 11:40:00,27.62,27.73,27.61,27.71,423267.0,27.5232,27.6328,27.5132,27.6129,423267.0
2020-01-08 11:50:00,27.71,27.8,27.69,27.73,300045.0,27.6129,27.7026,27.5929,27.6328,300045.0
2020-01-08 12:00:00,27.73,27.81,27.72,27.8,268307.0,27.6328,27.7125,27.6228,27.7026,268307.0
2020-01-08 12:10:00,27.8,27.9,27.79,27.8,407050.0,27.7026,27.8022,27.6926,27.7026,407050.0
2020-01-08 12:20:00,27.8,27.89,27.79,27.86,251322.0,27.7026,27.7922,27.6926,27.7623,251322.0
2020-01-08 12:30:00,27.86,27.88,27.77,27.8,106409.0,27.7623,27.7823,27.6727,27.7026,106409.0
2020-01-08 12:40:00,27.8,27.92,27.79,27.9,142669.0,27.7026,27.8221,27.6926,27.8022,142669.0
2020-01-08 12:50:00,27.9,27.91,27.83,27.88,98343.0,27.8022,27.8122,27.7325,27.7823,98343.0
2020-01-08 13:00:00,27.87,27.9,27.85,27.89,146207.0,27.7723,27.8022,27.7524,27.7922,146207.0
2020-01-08 13:10:00,27.89,27.89,27.85,27.88,121394.0,27.7922,27.7922,27.7524,27.7823,121394.0
2020-01-08 13:20:00,27.88,27.9,27.8,27.83,263254.0,27.7823,27.8022,27.7026,27.7325,263254.0
2020-01-08 13:30:00,27.84,27.88,27.82,27.88,160398.0,27.7424,27.7823,27.7225,27.7823,160398.0
2020-01-08 13:40:00,27.87,27.9,27.86,27.88,115339.0,27.7723,27.8022,27.7623,27.7823,115339.0
2020-01-08 13:50:00,27.89,27.93,27.88,27.91,105572.0,27.7922,27.8321,27.7823,27.8122,105572.0
2020-01-08 14:00:00,27.92,27.99,27.91,27.96,127705.0,27.8221,27.8919,27.8122,27.862,127705.0
2020-01-08 14:10:00,27.97,27.99,27.92,27.95,149562.0,27.872,27.8919,27.8221,27.852,149562.0
2020-01-08 14:20:00,27.94,27.95,27.89,27.92,76941.0,27.8421,27.852,27.7922,27.8221,76941.0
2020-01-08 14:30:00,27.92,27.94,27.91,27.92,90187.0,27.8221,27.8421,27.8122,27.8221,90187.0
2020-01-08 14:40:00,27.93,27.97,27.92,27.96,112528.0,27.8321,27.872,27.8221,27.862,112528.0
2020-01-08 14:50:00,27.96,28.03,27.93,28.03,157482.0,27.862,27.9318,27.8321,27.9318,157482.0
2020-01-08 15:00:00,28.03,28.03,27.97,27.99,197696.0,27.9318,27.9318,27.872,27.8919,197696.0
2020-01-08 15:10:00,27.99,28.06,27.98,28.04,150365.0,27.8919,27.9616,27.8819,27.9417,150365.0
2020-01-08 15:20:00,28.04,28.09,28.02,28.08,140214.0,27.9417,27.9915,27.9218,27.9816,140214.0
2020-01-08 15:30:00,28.08,28.09,28.02,28.03,216097.0,27.9816,27.9915,27.9218,27.9318,216097.0
2020-01-08 15:40:00,28.02,28.03,27.86,27.86,457819.0,27.9218,27.9318,27.7623,27.7623,457819.0
2020-01-08 15:50:00,27.86,27.9,27.81,27.84,786387.0,27.7623,27.8022,27.7125,27.7424,786387.0
2020-01-09 09:30:00,28.09,28.2,27.88,28.06,660486.0,27.9915,28.1012,27.7823,27.9616,660486.0
2020-01-09 09:40:00,28.05,28.07,27.96,28.01,298679.0,27.9517,27.9716,27.862,27.9118,298679.0
2020-01-09 09:50:00,28.02,28.08,27.95,27.98,139271.0,27.9218,27.9816,27.852,27.8819,139271.0
2020-01-09 10:00:00,27.98,28.0,27.85,27.87,159534.0,27.8819,27.9019,27.7524,27.7723,159534.0
2020-01-09 10:10:00,27.88,27.99,27.85,27.97,144257.0,27.7823,27.8919,27.7524,27.872,144257.0
2020-01-09 10:20:00,27.97,28.1,27.94,28.09,165854.0,27.872,28.0015,27.8421,27.9915,165854.0
2020-01-09 10:30:00,28.08,28.12,27.99,28.12,172038.0,27.9816,28.0214,27.8919,28.0214,172038.0
2020-01-09 10:40:00,28.12,28.23,28.11,28.19,148810.0,28.0214,28.1311,28.0115,28.0912,148810.0
2020-01-09 10:50:00,28.19,28.23,28.15,28.17,85120.0,28.0912,28.1311,28.0513,28.0713,85120.0
2020-01-09 11:00:00,28.17,28.18,28.06,28.12,114326.0,28.0713,28.0812,27.9616,28.0214,114326.0
2020-01-09 11:10:00,28.13,28.18,28.1,28.15,199085.0,28.0314,28.0812,28.0015,28.0513,199085.0
2020-01-09 11:20:00,28.15,28.17,28.0,28.0,52580.0,28.0513,28.0713,27.9019,27.9019,52580.0
2020-01-09 11:30:00,28.02,28.09,27.99,28.02,165140.0,27.9218,27.9915,27.8919,27.9218,165140.0
2020-01-09 11:40:00,28.03,28.06,27.98,28.01,110392.0,27.9318,27.9616,27.8819,27.9118,110392.0
2020-01-09 11:50:00,28.02,28.02,27.93,27.98,136624.0,27.9218,27.9218,27.8321,27.8819,136624.0
2020-01-09 12:00:00,27.97,28.0,27.95,27.99,59006.0,27.872,27.9019,27.852,27.8919,59006.0
2020-01-09 12:10:00,27.99,28.0,27.95,27.97,327777.0,27.8919,27.9019,27.852,27.872,327777.0
2020-01-09 12:20:00,27.96,27.97,27.83,27.85,165182.0,27.862,27.872,27.7325,27.7524,165182.0
2020-01-09 12:30:00,27.85,27.85,27.76,27.79,166097.0,27.7524,27.7524,27.6627,27.6926,166097.0
2020-01-09 12:40:00,27.79,27.83,27.71,27.83,101379.0,27.6926,27.7325,27.6129,27.7325,101379.0
2020-01-09 12:50:00,27.83,27.88,27.79,27.8,118128.0,27.7325,27.7823,27.6926,27.7026,118128.0
2020-01-09 13:00:00,27.81,27.84,27.77,27.81,99940.0,27.7125,27.7424,27.6727,27.7125,99940.0
2020-01-09 13:10:00,27.8,27.81,27.76,27.78,85213.0,27.7026,27.7125,27.6627,27.6826,85213.0
2020-01-09 13:20:00,27.77,27.84,27.75,27.83,191371.0,27.6727,27.7424,27.6527,27.7325,191371.0
2020-01-09 13:30:00,27.83,27.86,27.8,27.86,87272.0,27.7325,27.7623,27.7026,27.7623,87272.0
2020-01-09 13:40:00,27.86,27.9,27.85,27.88,73869.0,27.7623,27.8022,27.7524,27.7823,73869.0
2020-01-09 13:50:00,27.87,27.92,27.87,27.92,68972.0,27.7723,27.8221,27.7723,27.8221,68972.0
2020-01-09 14:00:00,27.91,27.96,27.91,27.96,79178.0,27.8122,27.862,27.8122,27.862,79178.0
2020-01-09 14:10:00,27.96,27.97,27.93,27.95,76090.0,27.862,27.872,27.8321,27.852,76090.0
2020-01-09 14:20:00,27.95,27.98,27.89,27.91,82029.0,27.852,27.8819,27.7922,27.8122,82029.0
2020-01-09 14:30:00,27.9,27.96,27.9,27.95,86907.0,27.8022,27.862,27.8022,27.852,86907.0
2020-01-09 14:40:00,27.95,27.97,27.93,27.94,54285.0,27.852,27.872,27.8321,27.8421,54285.0
2020-01-09 14:50:00,27.95,27.97,27.94,27.96,37971.0,27.852,27.872,27.8421,27.862,37971.0
2020-01-09 15:00:00,27.95,27.98,27.94,27.95,56288.0,27.852,27.8819,27.8421,27.852,56288.0
2020-01-09 15:10:00,27.96,27.96,27.89,27.91,92243.0,27.862,27.862,27.7922,27.8122,92243.0
2020-01-09 15:20:00,27.92,27.92,27.88,27.92,81056.0,27.8221,27.8221,27.7823,27.8221,81056.0
2020-01-09 15:30:00,27.92,27.94,27.89,27.93,86137.0,27.8221,27.8421,27.7922,27.8321,86137.0
2020-01-09 15:40:00,27.94,27.94,27.88,27.92,150091.0,27.8421,27.8421,27.7823,27.8221,150091.0
2020-01-09 15:50:00,27.92,27.97,27.9,27.95,517067.0,27.8221,27.872,27.8022,27.852,517067.0
2020-01-10 09:30:00,27.96,27.99,27.57,27.64,386030.0,27.862,27.8919,27.4734,27.5431,386030.0
2020-01-10 09:40:00,27.64,27.65,27.29,27.33,623789.0,27.5431,27.5531,27.1943,27.2342,623789.0
2020-01-10 09:50:00,27.33,27.57,27.32,27.39,496441.0,27.2342,27.4734,27.2242,27.294,496441.0
2020-01-10 10:00:00,27.39,27.46,27.33,27.38,296504.0,27.294,27.3638,27.2342,27.284,296504.0
2020-01-10 10:10:00,27.37,27.54,27.37,27.53,222499.0,27.2741,27.4435,27.2741,27.4335,222499.0
2020-01-10 10:20:00,27.53,27.57,27.48,27.5,160195.0,27.4335,27.4734,27.3837,27.4036,160195.0
2020-01-10 10:30:00,27.5,27.63,27.5,27.63,123869.0,27.4036,27.5332,27.4036,27.5332,123869.0
2020-01-10 10:40:00,27.63,27.66,27.48,27.49,131706.0,27.5332,27.563,27.3837,27.3936,131706.0
2020-01-10 10:50:00,27.48,27.56,27.47,27.53,151574.0,27.3837,27.4634,27.3737,27.4335,151574.0
2020-01-10 11:00:00,27.54,27.59,27.53,27.58,83298.0,27.4435,27.4933,27.4335,27.4833,83298.0
2020-01-10 11:10:00,27.57,27.59,27.46,27.49,138778.0,27.4734,27.4933,27.3638,27.3936,138778.0
2020-01-10 11:20:00,27.49,27.59,27.47,27.58,118725.0,27.3936,27.4933,27.3737,27.4833,118725.0
2020-01-10 11:30:00,27.58,27.58,27.52,27.55,74957.0,27.4833,27.4833,27.4235,27.4534,74957.0
2020-01-10 11:40:00,27.54,27.55,27.44,27.46,149982.0,27.4435,27.4534,27.3438,27.3638,149982.0
2020-01-10 11:50:00,27.45,27.51,27.45,27.46,154806.0,27.3538,27.4136,27.3538,27.3638,154806.0
2020-01-10 12:00:00,27.46,27.5,27.38,27.41,212417.0,27.3638,27.4036,27.284,27.3139,212417.0
2020-01-10 12:10:00,27.42,27.45,27.37,27.41,151083.0,27.3239,27.3538,27.2741,27.3139,151083.0
2020-01-10 12:20:00,27.42,27.48,27.37,27.48,95096.0,27.3239,27.3837,27.2741,27.3837,95096.0
2020-01-10 12:30:00,27.48,27.49,27.44,27.45,57574.0,27.3837,27.3936,27.3438,27.3538,57574.0
2020-01-10 12:40:00,27.45,27.48,27.42,27.42,57664.0,27.3538,27.3837,27.3239,27.3239,57664.0
2020-01-10 12:50:00,27.42,27.46,27.4,27.42,66714.0,27.3239,27.3638,27.304,27.3239,66714.0
2020-01-10 13:00:00,27.42,27.47,27.41,27.44,54887.0,27.3239,27.3737,27.3139,27.3438,54887.0
2020-01-10 13:10:00,27.44,27.47,27.43,27.47,52920.0,27.3438,27.3737,27.3339,27.3737,52920.0
2020-01-10 13:20:00,27.46,27.49,27.45,27.45,81361.0,27.3638,27.3936,27.3538,27.3538,81361.0
2020-01-10 13:30:00,27.45,27.45,27.41,27.43,60210.0,27.3538,27.3538,27.3139,27.3339,60210.0
2020-01-10 13:40:00,27.42,27.46,27.41,27.43,112908.0,27.3239,27.3638,27.3139,27.3339,112908.0
2020-01-10 13:50:00,27.43,27.46,27.42,27.42,68218.0,27.3339,27.3638,27.3239,27.3239,68218.0
2020-01-10 14:00:00,27.42,27.43,27.34,27.37,202771.0,27.3239,27.3339,27.2442,27.2741,202771.0
2020-01-10 14:10:00,27.36,27.38,27.32,27.38,102146.0,27.2641,27.284,27.2242,27.284,102146.0
2020-01-10 14:20:00,27.38,27.38,27.31,27.33,111694.0,27.284,27.284,27.2143,27.2342,111694.0
2020-01-10 14:30:00,27.33,27.38,27.33,27.34,84937.0,27.2342,27.284,27.2342,27.2442,84937.0
2020-01-10 14:40:00,27.33,27.34,27.31,27.33,80534.0,27.2342,27.2442,27.2143,27.2342,80534.0
2020-01-10 14:50:00,27.33,27.38,27.33,27.36,105616.0,27.2342,27.284,27.2342,27.2641,105616.0
2020-01-10 15:00:00,27.36,27.38,27.32,27.34,98044.0,27.2641,27.284,27.2242,27.2442,98044.0
2020-01-10 15:10:00,27.34,27.35,27.29,27.32,175841.0,27.2442,27.2541,27.1943,27.2242,175841.0
2020-01-10 15:20:00,27.32,27.35,27.29,27.35,208591.0,27.2242,27.2541,27.1943,27.2541,208591.0
2020-01-10 15:30:00,27.34,27.35,27.27,27.29,158308.0,27.2442,27.2541,27.1744,27.1943,158308.0
2020-01-10 15:40:00,27.29,27.36,27.25,27.31,243658.0,27.1943,27.2641,27.1545,27.2143,243658.0
2020-01-10 15:50:00,27.31,27.37,27.3,27.32,785345.0,27.2143,27.2741,27.2043,27.2242,785345.0
2020-01-13 09:30:00,27.32,27.38,27.16,27.28,286515.0,27.2242,27.284,27.0648,27.1844,286515.0
2020-01-13 09:40:00,27.28,27.33,27.15,27.31,201050.0,27.1844,27.2342,27.0548,27.2143,201050.0
2020-01-13 09:50:00,27.32,27.36,27.21,27.25,168510.0,27.2242,27.2641,27.1146,27.1545,168510.0
2020-01-13 10:00:00,27.25,27.3,27.21,27.23,111193.0,27.1545,27.2043,27.1146,27.1346,111193.0
2020-01-13 10:10:00,27.22,27.29,27.19,27.28,98730.0,27.1246,27.1943,27.0947,27.1844,98730.0
2020-01-13 10:20:00,27.29,27.46,27.26,27.45,184280.0,27.1943,27.3638,27.1645,27.3538,184280.0
2020-01-13 10:30:00,27.46,27.49,27.33,27.4,164725.0,27.3638,27.3936,27.2342,27.304,164725.0
2020-01-13 10:40:00,27.39,27.42,27.35,27.42,92299.0,27.294,27.3239,27.2541,27.3239,92299.0
2020-01-13 10:50:00,27.42,27.53,27.42,27.42,210761.0,27.3239,27.4335,27.3239,27.3239,210761.0
2020-01-13 11:00:00,27.43,27.43,27.34,27.39,323337.0,27.3339,27.3339,27.2442,27.294,323337.0
2020-01-13 11:10:00,27.38,27.43,27.36,27.38,62866.0,27.284,27.3339,27.2641,27.284,62866.0
2020-01-13 11:20:00,27.38,27.52,27.36,27.48,163326.0,27.284,27.4235,27.2641,27.3837,163326.0
2020-01-13 11:30:00,27.49,27.49,27.43,27.46,71154.0,27.3936,27.3936,27.3339,27.3638,71154.0
2020-01-13 11:40:00,27.46,27.46,27.43,27.44,73552.0,27.3638,27.3638,27.3339,27.3438,73552.0
2020-01-13 11:50:00,27.44,27.44,27.35,27.37,67595.0,27.3438,27.3438,27.2541,27.2741,67595.0
2020-01-13 12:00:00,27.37,27.39,27.35,27.37,91889.0,27.2741,27.294,27.2541,27.2741,91889.0
2020-01-13 12:10:00,27.37,27.4,27.36,27.38,39214.0,27.2741,27.304,27.2641,27.284,39214.0
2020-01-13 12:20:00,27.39,27.41,27.35,27.36,42587.0,27.294,27.3139,27.2541,27.2641,42587.0
2020-01-13 12:30:00,27.36,27.38,27.33,27.35,78471.0,27.2641,27.284,27.2342,27.2541,78471.0
2020-01-13 12:40:00,27.36,27.37,27.3,27.3,45181.0,27.2641,27.2741,27.2043,27.2043,45181.0
2020-01-13 12:50:00,27.3,27.31,27.29,27.3,39447.0,27.2043,27.2143,27.1943,27.2043,39447.0
2020-01-13 13:00:00,27.3,27.3,27.25,27.28,117182.0,27.2043,27.2043,27.1545,27.1844,117182.0
2020-01-13 13:10:00,27.28,27.29,27.21,27.27,164575.0,27.1844,27.1943,27.1146,27.1744,164575.0
2020-01-13 13:20:00,27.27,27.27,27.21,27.24,79733.0,27.1744,27.1744,27.1146,27.1445,79733.0
2020-01-13 13:30:00,27.24,27.25,27.22,27.25,30691.0,27.1445,27.1545,27.1246,27.1545,30691.0
2020-01-13 13:40:00,27.25,27.27,27.23,27.25,70566.0,27.1545,27.1744,27.1346,27.1545,70566.0
2020-01-13 13:50:00,27.25,27.27,27.22,27.23,55271.0,27.1545,27.1744,27.1246,27.1346,55271.0
2020-01-13 14:00:00,27.24,27.28,27.22,27.27,48959.0,27.1445,27.1844,27.1246,27.1744,48959.0
2020-01-13 14:10:00,27.28,27.3,27.26,27.28,28103.0,27.1844,27.2043,27.1645,27.1844,28103.0
2020-01-13 14:20:00,27.28,27.31,27.26,27.3,37885.0,27.1844,27.2143,27.1645,27.2043,37885.0
2020-01-13 14:30:00,27.3,27.33,27.29,27.32,71936.0,27.2043,27.2342,27.1943,27.2242,71936.0
2020-01-13 14:40:00,27.32,27.33,27.31,27.33,35041.0,27.2242,27.2342,27.2143,27.2342,35041.0
2020-01-13 14:50:00,27.32,27.35,27.31,27.35,44275.0,27.2242,27.2541,27.2143,27.2541,44275.0
2020-01-13 15:00:00,27.35,27.36,27.33,27.34,161748.0,27.2541,27.2641,27.2342,27.2442,161748.0
2020-01-13 15:10:00,27.33,27.37,27.3,27.37,72358.0,27.2342,27.2741,27.2043,27.2741,72358.0
2020-01-13 15:20:00,27.36,27.39,27.35,27.36,71771.0,27.2641,27.294,27.2541,27.2641,71771.0
2020-01-13 15:30:00,27.36,27.41,27.35,27.41,81049.0,27.2641,27.3139,27.2541,27.3139,81049.0
2020-01-13 15:40:00,27.4,27.48,27.4,27.46,245195.0,27.304,27.3837,27.304,27.3638,245195.0
2020-01-13 15:50:00,27.47,27.48,27.39,27.39,472456.0,27.3737,27.3837,27.294,27.294,472456.0
2020-01-14 09:30:00,27.9,28.18,27.83,27.94,898707.0,27.8022,28.0812,27.7325,27.8421,898707.0
2020-01-14 09:40:00,27.95,28.05,27.69,27.93,462304.0,27.852,27.9517,27.5929,27.8321,462304.0
2020-01-14 09:50:00,27.93,28.36,27.84,28.32,719977.0,27.8321,28.2606,27.7424,28.2207,719977.0
2020-01-14 10:00:00,28.32,28.4,28.13,28.17,411106.0,28.2207,28.3005,28.0314,28.0713,411106.0
2020-01-14 10:10:00,28.17,28.17,28.0,28.04,150237.0,28.0713,28.0713,27.9019,27.9417,150237.0
2020-01-14 10:20:00,28.04,28.08,27.91,27.93,216153.0,27.9417,27.9816,27.8122,27.8321,216153.0
2020-01-14 10:30:00,27.93,27.96,27.83,27.87,143276.0,27.8321,27.862,27.7325,27.7723,143276.0
2020-01-14 10:40:00,27.88,27.92,27.82,27.89,159019.0,27.7823,27.8221,27.7225,27.7922,159019.0
2020-01-14 10:50:00,27.88,27.88,27.84,27.87,83567.0,27.7823,27.7823,27.7424,27.7723,83567.0
2020-01-14 11:00:00,27.86,27.88,27.83,27.85,65135.0,27.7623,27.7823,27.7325,27.7524,65135.0
2020-01-14 11:10:00,27.84,27.88,27.79,27.86,105186.0,27.7424,27.7823,27.6926,27.7623,105186.0
2020-01-14 11:20:00,27.86,27.88,27.83,27.85,106884.0,27.7623,27.7823,27.7325,27.7524,106884.0
2020-01-14 11:30:00,27.85,27.89,27.83,27.86,143644.0,27.7524,27.7922,27.7325,27.7623,143644.0
2020-01-14 11:40:00,27.85,27.86,27.75,27.8,123758.0,27.7524,27.7623,27.6527,27.7026,123758.0
2020-01-14 11:50:00,27.8,27.81,27.76,27.78,87121.0,27.7026,27.7125,27.6627,27.6826,87121.0
2020-01-14 12:00:00,27.78,27.8,27.71,27.77,139729.0,27.6826,27.7026,27.6129,27.6727,139729.0
2020-01-14 12:10:00,27.77,27.79,27.74,27.77,43880.0,27.6727,27.6926,27.6428,27.6727,43880.0
2020-01-14 12:20:00,27.77,27.77,27.7,27.71,63002.0,27.6727,27.6727,27.6029,27.6129,63002.0
2020-01-14 12:30:00,27.71,27.74,27.7,27.71,68889.0,27.6129,27.6428,27.6029,27.6129,68889.0
2020-01-14 12:40:00,27.72,27.73,27.61,27.63,119565.0,27.6228,27.6328,27.5132,27.5332,119565.0
2020-01-14 12:50:00,27.62,27.68,27.6,27.64,112609.0,27.5232,27.583,27.5033,27.5431,112609.0
2020-01-14 13:00:00,27.64,27.72,27.63,27.7,74667.0,27.5431,27.6228,27.5332,27.6029,74667.0
2020-01-14 13:10:00,27.69,27.72,27.68,27.71,69554.0,27.5929,27.6228,27.583,27.6129,69554.0
2020-01-14 13:20:00,27.72,27.77,27.7,27.76,66140.0,27.6228,27.6727,27.6029,27.6627,66140.0
2020-01-14 13:30:00,27.76,27.8,27.6,27.68,149045.0,27.6627,27.7026,27.5033,27.583,149045.0
2020-01-14 13:40:00,27.69,27.71,27.53,27.57,244978.0,27.5929,27.6129,27.4335,27.4734,244978.0
2020-01-14 13:50:00,27.57,27.61,27.51,27.52,91176.0,27.4734,27.5132,27.4136,27.4235,91176.0
2020-01-14 14:00:00,27.52,27.54,27.42,27.43,149282.0,27.4235,27.4435,27.3239,27.3339,149282.0
2020-01-14 14:10:00,27.44,27.48,27.35,27.47,211563.0,27.3438,27.3837,27.2541,27.3737,211563.0
2020-01-14 14:20:00,27.47,27.51,27.45,27.49,88122.0,27.3737,27.4136,27.3538,27.3936,88122.0
2020-01-14 14:30:00,27.49,27.56,27.46,27.54,51605.0,27.3936,27.4634,27.3638,27.4435,51605.0
2020-01-14 14:40:00,27.54,27.59,27.53,27.57,69247.0,27.4435,27.4933,27.4335,27.4734,69247.0
2020-01-14 14:50:00,27.57,27.61,27.54,27.57,97558.0,27.4734,27.5132,27.4435,27.4734,97558.0
2020-01-14 15:00:00,27.57,27.61,27.54,27.55,64152.0,27.4734,27.5132,27.4435,27.4534,64152.0
2020-01-14 15:10:00,27.55,27.56,27.49,27.52,116179.0,27.4534,27.4634,27.3936,27.4235,116179.0
2020-01-14 15:20:00,27.51,27.52,27.44,27.46,111528.0,27.4136,27.4235,27.3438,27.3638,111528.0
2020-01-14 15:30:00,27.46,27.5,27.43,27.48,140119.0,27.3638,27.4036,27.3339,27.3837,140119.0
2020-01-14 15:40:00,27.48,27.52,27.47,27.51,186892.0,27.3837,27.4235,27.3737,27.4136,186892.0
2020-01-14 15:50:00,27.5,27.56,27.42,27.54,635100.0,27.4036,27.4634,27.3239,27.4435,635100.0
2020-01-15 09:30:00,27.47,27.58,27.32,27.36,308244.0,27.3737,27.4833,27.2242,27.2641,308244.0
2020-01-15 09:40:00,27.36,27.66,27.35,27.64,282623.0,27.2641,27.563,27.2541,27.5431,282623.0
2020-01-15 09:50:00,27.64,27.82,27.62,27.8,219838.0,27.5431,27.7225,27.5232,27.7026,219838.0
2020-01-15 10:00:00,27.8,27.87,27.73,27.8,162443.0,27.7026,27.7723,27.6328,27.7026,162443.0
2020-01-15 10:10:00,27.8,27.86,27.75,27.83,153445.0,27.7026,27.7623,27.6527,27.7325,153445.0
2020-01-15 10:20:00,27.83,27.88,27.78,27.79,131541.0,27.7325,27.7823,27.6826,27.6926,131541.0
2020-01-15 10:30:00,27.8,27.94,27.77,27.92,135059.0,27.7026,27.8421,27.6727,27.8221,135059.0
2020-01-15 10:40:00,27.91,27.97,27.85,27.89,117269.0,27.8122,27.872,27.7524,27.7922,117269.0
2020-01-15 10:50:00,27.89,28.03,27.87,27.99,193475.0,27.7922,27.9318,27.7723,27.8919,193475.0
2020-01-15 11:00:00,27.99,28.06,27.94,27.95,106848.0,27.8919,27.9616,27.8421,27.852,106848.0
2020-01-15 11:10:00,27.96,28.0,27.89,27.92,96444.0,27.862,27.9019,27.7922,27.8221,96444.0
2020-01-15 11:20:00,27.92,28.02,27.91,28.02,94790.0,27.8221,27.9218,27.8122,27.9218,94790.0
2020-01-15 11:30:00,28.02,28.04,27.98,28.01,94373.0,27.9218,27.9417,27.8819,27.9118,94373.0
2020-01-15 11:40:00,28.01,28.04,27.99,28.03,80927.0,27.9118,27.9417,27.8919,27.9318,80927.0
2020-01-15 11:50:00,28.03,28.03,27.88,27.89,62539.0,27.9318,27.9318,27.7823,27.7922,62539.0
2020-01-15 12:00:00,27.89,27.91,27.84,27.89,46467.0,27.7922,27.8122,27.7424,27.7922,46467.0
2020-01-15 12:10:00,27.89,27.89,27.83,27.85,60262.0,27.7922,27.7922,27.7325,27.7524,60262.0
2020-01-15 12:20:00,27.85,27.88,27.81,27.82,51080.0,27.7524,27.7823,27.7125,27.7225,51080.0
2020-01-15 12:30:00,27.82,27.83,27.76,27.81,71735.0,27.7225,27.7325,27.6627,27.7125,71735.0
2020-01-15 12:40:00,27.81,27.86,27.81,27.82,48927.0,27.7125,27.7623,27.7125,27.7225,48927.0
2020-01-15 12:50:00,27.81,27.82,27.75,27.77,29101.0,27.7125,27.7225,27.6527,27.6727,29101.0
2020-01-15 13:00:00,27.76,27.77,27.71,27.73,97959.0,27.6627,27.6727,27.6129,27.6328,97959.0
2020-01-15 13:10:00,27.73,27.76,27.72,27.74,32290.0,27.6328,27.6627,27.6228,27.6428,32290.0
2020-01-15 13:20:00,27.73,27.75,27.72,27.74,33217.0,27.6328,27.6527,27.6228,27.6428,33217.0
2020-01-15 13:30:00,27.74,27.77,27.7,27.7,44184.0,27.6428,27.6727,27.6029,27.6029,44184.0
2020-01-15 13:40:00,27.71,27.71,27.65,27.67,97272.0,27.6129,27.6129,27.5531,27.573,97272.0
2020-01-15 13:50:00,27.67,27.68,27.56,27.57,71033.0,27.573,27.583,27.4634,27.4734,71033.0
2020-01-15 14:00:00,27.57,27.63,27.56,27.62,92080.0,27.4734,27.5332,27.4634,27.5232,92080.0
2020-01-15 14:10:00,27.63,27.63,27.58,27.6,88019.0,27.5332,27.5332,27.4833,27.5033,88019.0
2020-01-15 14:20:00,27.61,27.67,27.6,27.66,37461.0,27.5132,27.573,27.5033,27.563,37461.0
2020-01-15 14:30:00,27.65,27.67,27.63,27.64,79453.0,27.5531,27.573,27.5332,27.5431,79453.0
2020-01-15 14:40:00,27.64,27.69,27.64,27.68,61169.0,27.5431,27.5929,27.5431,27.583,61169.0
2020-01-15 14:50:00,27.67,27.68,27.64,27.67,62902.0,27.573,27.583,27.5431,27.573,62902.0
2020-01-15 15:00:00,27.67,27.67,27.58,27.59,65360.0,27.573,27.573,27.4833,27.4933,65360.0
2020-01-15 15:10:00,27.59,27.6,27.56,27.57,74942.0,27.4933,27.5033,27.4634,27.4734,74942.0
2020-01-15 15:20:00,27.57,27.6,27.55,27.59,130845.0,27.4734,27.5033,27.4534,27.4933,130845.0
2020-01-15 15:30:00,27.59,27.59,27.51,27.53,161545.0,27.4933,27.4933,27.4136,27.4335,161545.0
2020-01-15 15:40:00,27.53,27.58,27.52,27.55,150827.0,27.4335,27.4833,27.4235,27.4534,150827.0
2020-01-15 15:50:00,27.55,27.59,27.52,27.58,475052.0,27.4534,27.4933,27.4235,27.4833,475052.0
2020-01-16 09:30:00,27.79,28.09,27.76,27.99,428395.0,27.6926,27.9915,27.6627,27.8919,428395.0
2020-01-16 09:40:00,27.99,28.13,27.92,27.99,401437.0,27.8919,28.0314,27.8221,27.8919,401437.0
2020-01-16 09:50:00,27.99,28.02,27.87,27.89,183866.0,27.8919,27.9218,27.7723,27.7922,183866.0
2020-01-16 10:00:00,27.89,28.01,27.89,27.99,132934.0,27.7922,27.9118,27.7922,27.8919,132934.0
2020-01-16 10:10:00,27.99,28.07,27.98,28.01,157845.0,27.8919,27.9716,27.8819,27.9118,157845.0
2020-01-16 10:20:00,28.01,28.01,27.88,27.93,121286.0,27.9118,27.9118,27.7823,27.8321,121286.0
2020-01-16 10:30:00,27.93,28.05,27.92,28.02,109167.0,27.8321,27.9517,27.8221,27.9218,109167.0
2020-01-16 10:40:00,28.02,28.06,28.0,28.03,116401.0,27.9218,27.9616,27.9019,27.9318,116401.0
2020-01-16 10:50:00,28.04,28.07,27.97,28.03,97839.0,27.9417,27.9716,27.872,27.9318,97839.0
2020-01-16 11:00:00,28.03,28.09,28.0,28.08,102371.0,27.9318,27.9915,27.9019,27.9816,102371.0
2020-01-16 11:10:00,28.08,28.09,27.99,28.02,61660.0,27.9816,27.9915,27.8919,27.9218,61660.0
2020-01-16 11:20:00,28.02,28.05,28.0,28.03,76730.0,27.9218,27.9517,27.9019,27.9318,76730.0
2020-01-16 11:30:00,28.03,28.05,28.0,28.04,66387.0,27.9318,27.9517,27.9019,27.9417,66387.0
2020-01-16 11:40:00,28.03,28.04,28.0,28.02,82387.0,27.9318,27.9417,27.9019,27.9218,82387.0
2020-01-16 11:50:00,28.01,28.02,27.92,27.93,114766.0,27.9118,27.9218,27.8221,27.8321,114766.0
2020-01-16 12:00:00,27.94,27.98,27.93,27.97,66084.0,27.8421,27.8819,27.8321,27.872,66084.0
2020-01-16 12:10:00,27.96,27.96,27.86,27.87,75128.0,27.862,27.862,27.7623,27.7723,75128.0
2020-01-16 12:20:00,27.86,27.88,27.85,27.87,34237.0,27.7623,27.7823,27.7524,27.7723,34237.0
2020-01-16 12:30:00,27.86,27.96,27.86,27.94,39730.0,27.7623,27.862,27.7623,27.8421,39730.0
2020-01-16 12:40:00,27.94,27.94,27.89,27.94,49288.0,27.8421,27.8421,27.7922,27.8421,49288.0
2020-01-16 12:50:00,27.94,27.96,27.9,27.94,27732.0,27.8421,27.862,27.8022,27.8421,27732.0
2020-01-16 13:00:00,27.94,28.0,27.93,27.99,78551.0,27.8421,27.9019,27.8321,27.8919,78551.0
2020-01-16 13:10:00,27.99,28.06,27.99,28.02,86902.0,27.8919,27.9616,27.8919,27.9218,86902.0
2020-01-16 13:20:00,28.02,28.1,28.01,28.09,90754.0,27.9218,28.0015,27.9118,27.9915,90754.0
2020-01-16 13:30:00,28.09,28.12,28.08,28.12,116761.0,27.9915,28.0214,27.9816,28.0214,116761.0
2020-01-16 13:40:00,28.12,28.14,28.07,28.12,125231.0,28.0214,28.0414,27.9716,28.0214,125231.0
2020-01-16 13:50:00,28.13,28.18,28.12,28.13,198867.0,28.0314,28.0812,28.0214,28.0314,198867.0
2020-01-16 14:00:00,28.12,28.13,28.05,28.05,61364.0,28.0214,28.0314,27.9517,27.9517,61364.0
2020-01-16 14:10:00,28.05,28.06,28.0,28.05,70896.0,27.9517,27.9616,27.9019,27.9517,70896.0
2020-01-16 14:20:00,28.05,28.05,27.99,28.03,56027.0,27.9517,27.9517,27.8919,27.9318,56027.0
2020-01-16 14:30:00,28.03,28.05,28.0,28.02,54874.0,27.9318,27.9517,27.9019,27.9218,54874.0
2020-01-16 14:40:00,28.02,28.12,28.02,28.11,114176.0,27.9218,28.0214,27.9218,28.0115,114176.0
2020-01-16 14:50:00,28.12,28.2,28.11,28.17,162910.0,28.0214,28.1012,28.0115,28.0713,162910.0
2020-01-16 15:00:00,28.17,28.19,28.13,28.15,169243.0,28.0713,28.0912,28.0314,28.0513,169243.0
2020-01-16 15:10:00,28.15,28.16,28.11,28.15,98571.0,28.0513,28.0613,28.0115,28.0513,98571.0
2020-01-16 15:20:00,28.14,28.17,28.11,28.13,141560.0,28.0414,28.0713,28.0115,28.0314,141560.0
2020-01-16 15:30:00,28.13,28.21,28.12,28.21,297102.0,28.0314,28.1111,28.0214,28.1111,297102.0
2020-01-16 15:40:00,28.21,28.25,28.18,28.2,305412.0,28.1111,28.151,28.0812,28.1012,305412.0
2020-01-16 15:50:00,28.2,28.26,28.17,28.23,653050.0,28.1012,28.1609,28.0713,28.1311,653050.0
2020-01-17 09:30:00,28.29,28.47,28.06,28.07,475916.0,28.1908,28.3702,27.9616,27.9716,475916.0
2020-01-17 09:40:00,28.07,28.32,28.07,28.31,94571.0,27.9716,28.2207,27.9716,28.2108,94571.0
2020-01-17 09:50:00,28.31,28.35,28.24,28.25,152256.0,28.2108,28.2506,28.141,28.151,152256.0
2020-01-17 10:00:00,28.25,28.37,28.2,28.35,140453.0,28.151,28.2706,28.1012,28.2506,140453.0
2020-01-17 10:10:00,28.35,28.48,28.35,28.48,134822.0,28.2506,28.3802,28.2506,28.3802,134822.0
2020-01-17 10:20:00,28.48,28.56,28.46,28.52,240642.0,28.3802,28.4599,28.3602,28.42,240642.0
2020-01-17 10:30:00,28.52,28.6,28.47,28.59,210774.0,28.42,28.4998,28.3702,28.4898,210774.0
2020-01-17 10:40:00,28.59,28.72,28.55,28.59,273673.0,28.4898,28.6193,28.4499,28.4898,273673.0
2020-01-17 10:50:00,28.59,28.59,28.43,28.48,146846.0,28.4898,28.4898,28.3304,28.3802,146846.0
2020-01-17 11:00:00,28.49,28.49,28.41,28.41,67697.0,28.3901,28.3901,28.3104,28.3104,67697.0
2020-01-17 11:10:00,28.41,28.41,28.31,28.32,114900.0,28.3104,28.3104,28.2108,28.2207,114900.0
2020-01-17 11:20:00,28.31,28.34,28.22,28.22,89499.0,28.2108,28.2407,28.1211,28.1211,89499.0
2020-01-17 11:30:00,28.22,28.29,28.2,28.25,107900.0,28.1211,28.1908,28.1012,28.151,107900.0
2020-01-17 11:40:00,28.25,28.31,28.25,28.29,54162.0,28.151,28.2108,28.151,28.1908,54162.0
2020-01-17 11:50:00,28.3,28.35,28.29,28.32,57668.0,28.2008,28.2506,28.1908,28.2207,57668.0
2020-01-17 12:00:00,28.31,28.33,28.29,28.32,37229.0,28.2108,28.2307,28.1908,28.2207,37229.0
2020-01-17 12:10:00,28.32,28.36,28.3,28.32,166384.0,28.2207,28.2606,28.2008,28.2207,166384.0
2020-01-17 12:20:00,28.32,28.37,28.27,28.28,472328.0,28.2207,28.2706,28.1709,28.1809,472328.0
2020-01-17 12:30:00,28.29,28.29,28.21,28.28,124160.0,28.1908,28.1908,28.1111,28.1809,124160.0
2020-01-17 12:40:00,28.28,28.28,28.23,28.27,65268.0,28.1809,28.1809,28.1311,28.1709,65268.0
2020-01-17 12:50:00,28.27,28.3,28.25,28.28,40777.0,28.1709,28.2008,28.151,28.1809,40777.0
2020-01-17 13:00:00,28.28,28.38,28.27,28.37,44927.0,28.1809,28.2805,28.1709,28.2706,44927.0
2020-01-17 13:10:00,28.38,28.39,28.35,28.38,61999.0,28.2805,28.2905,28.2506,28.2805,61999.0
2020-01-17 13:20:00,28.38,28.4,28.35,28.36,48852.0,28.2805,28.3005,28.2506,28.2606,48852.0
2020-01-17 13:30:00,28.37,28.43,28.37,28.41,60934.0,28.2706,28.3304,28.2706,28.3104,60934.0
2020-01-17 13:40:00,28.42,28.42,28.36,28.37,63896.0,28.3204,28.3204,28.2606,28.2706,63896.0
2020-01-17 13:50:00,28.37,28.44,28.36,28.38,75035.0,28.2706,28.3403,28.2606,28.2805,75035.0
2020-01-17 14:00:00,28.38,28.38,28.27,28.3,117776.0,28.2805,28.2805,28.1709,28.2008,117776.0
2020-01-17 14:10:00,28.3,28.36,28.3,28.32,63547.0,28.2008,28.2606,28.2008,28.2207,63547.0
2020-01-17 14:20:00,28.31,28.34,28.29,28.31,70992.0,28.2108,28.2407,28.1908,28.2108,70992.0
2020-01-17 14:30:00,28.31,28.39,28.31,28.38,65669.0,28.2108,28.2905,28.2108,28.2805,65669.0
2020-01-17 14:40:00,28.38,28.4,28.32,28.38,62287.0,28.2805,28.3005,28.2207,28.2805,62287.0
2020-01-17 14:50:00,28.37,28.46,28.37,28.44,79624.0,28.2706,28.3602,28.2706,28.3403,79624.0
2020-01-17 15:00:00,28.43,28.45,28.37,28.42,89957.0,28.3304,28.3503,28.2706,28.3204,89957.0
2020-01-17 15:10:00,28.42,28.42,28.37,28.41,72697.0,28.3204,28.3204,28.2706,28.3104,72697.0
2020-01-17 15:20:00,28.4,28.44,28.38,28.43,95043.0,28.3005,28.3403,28.2805,28.3304,95043.0
2020-01-17 15:30:00,28.44,28.46,28.35,28.36,168957.0,28.3403,28.3602,28.2506,28.2606,168957.0
2020-01-17 15:40:00,28.36,28.38,28.28,28.3,319198.0,28.2606,28.2805,28.1809,28.2008,319198.0
2020-01-17 15:50:00,28.31,28.4,28.29,28.4,956262.0,28.2108,28.3005,28.1908,28.3005,956262.0
2020-01-21 09:30:00,27.97,27.99,27.58,27.69,793005.0,27.872,27.8919,27.4833,27.5929,793005.0
2020-01-21 09:40:00,27.7,27.88,27.69,27.77,471055.0,27.6029,27.7823,27.5929,27.6727,471055.0
2020-01-21 09:50:00,27.78,27.84,27.64,27.81,385140.0,27.6826,27.7424,27.5431,27.7125,385140.0
2020-01-21 10:00:00,27.81,27.81,27.74,27.76,151788.0,27.7125,27.7125,27.6428,27.6627,151788.0
2020-01-21 10:10:00,27.76,27.8,27.6,27.72,540525.0,27.6627,27.7026,27.5033,27.6228,540525.0
2020-01-21 10:20:00,27.71,27.8,27.69,27.79,504400.0,27.6129,27.7026,27.5929,27.6926,504400.0
2020-01-21 10:30:00,27.79,27.95,27.79,27.85,496910.0,27.6926,27.852,27.6926,27.7524,496910.0
2020-01-21 10:40:00,27.85,27.87,27.73,27.78,346944.0,27.7524,27.7723,27.6328,27.6826,346944.0
2020-01-21 10:50:00,27.78,27.78,27.63,27.68,326849.0,27.6826,27.6826,27.5332,27.583,326849.0
2020-01-21 11:00:00,27.68,27.74,27.67,27.69,185088.0,27.583,27.6428,27.573,27.5929,185088.0
2020-01-21 11:10:00,27.7,27.77,27.66,27.77,112296.0,27.6029,27.6727,27.563,27.6727,112296.0
2020-01-21 11:20:00,27.77,27.78,27.66,27.69,187638.0,27.6727,27.6826,27.563,27.5929,187638.0
2020-01-21 11:30:00,27.69,27.77,27.68,27.77,137622.0,27.5929,27.6727,27.583,27.6727,137622.0
2020-01-21 11:40:00,27.77,27.85,27.75,27.84,158640.0,27.6727,27.7524,27.6527,27.7424,158640.0
2020-01-21 11:50:00,27.84,27.92,27.82,27.84,133910.0,27.7424,27.8221,27.7225,27.7424,133910.0
2020-01-21 12:00:00,27.85,27.88,27.77,27.77,130096.0,27.7524,27.7823,27.6727,27.6727,130096.0
2020-01-21 12:10:00,27.77,27.84,27.76,27.8,66752.0,27.6727,27.7424,27.6627,27.7026,66752.0
2020-01-21 12:20:00,27.8,27.87,27.79,27.79,51669.0,27.7026,27.7723,27.6926,27.6926,51669.0
2020-01-21 12:30:00,27.8,27.84,27.77,27.8,139917.0,27.7026,27.7424,27.6727,27.7026,139917.0
2020-01-21 12:40:00,27.8,27.82,27.76,27.82,87647.0,27.7026,27.7225,27.6627,27.7225,87647.0
2020-01-21 12:50:00,27.82,27.83,27.78,27.79,57482.0,27.7225,27.7325,27.6826,27.6926,57482.0
2020-01-21 13:00:00,27.78,27.81,27.77,27.8,69901.0,27.6826,27.7125,27.6727,27.7026,69901.0
2020-01-21 13:10:00,27.79,27.8,27.53,27.57,484160.0,27.6926,27.7026,27.4335,27.4734,484160.0
2020-01-21 13:20:00,27.57,27.57,27.15,27.15,806166.0,27.4734,27.4734,27.0548,27.0548,806166.0
2020-01-21 13:30:00,27.16,27.33,27.14,27.18,530283.0,27.0648,27.2342,27.0449,27.0847,530283.0
2020-01-21 13:40:00,27.18,27.22,27.07,27.17,440289.0,27.0847,27.1246,26.9751,27.0748,440289.0
2020-01-21 13:50:00,27.16,27.18,27.07,27.1,321267.0,27.0648,27.0847,26.9751,27.005,321267.0
2020-01-21 14:00:00,27.1,27.15,27.06,27.1,286504.0,27.005,27.0548,26.9652,27.005,286504.0
2020-01-21 14:10:00,27.1,27.26,27.05,27.26,372147.0,27.005,27.1645,26.9552,27.1645,372147.0
2020-01-21 14:20:00,27.26,27.26,27.07,27.09,263453.0,27.1645,27.1645,26.9751,26.995,263453.0
2020-01-21 14:30:00,27.09,27.19,27.08,27.17,267004.0,26.995,27.0947,26.9851,27.0748,267004.0
2020-01-21 14:40:00,27.17,27.25,27.09,27.25,306674.0,27.0748,27.1545,26.995,27.1545,306674.0
2020-01-21 14:50:00,27.26,27.36,27.23,27.36,247448.0,27.1645,27.2641,27.1346,27.2641,247448.0
2020-01-21 15:00:00,27.37,27.45,27.32,27.37,213511.0,27.2741,27.3538,27.2242,27.2741,213511.0
2020-01-21 15:10:00,27.37,27.39,27.27,27.29,269983.0,27.2741,27.294,27.1744,27.1943,269983.0
2020-01-21 15:20:00,27.29,27.32,27.24,27.28,275869.0,27.1943,27.2242,27.1445,27.1844,275869.0
2020-01-21 15:30:00,27.28,27.34,27.24,27.31,328601.0,27.1844,27.2442,27.1445,27.2143,328601.0
2020-01-21 15:40:00,27.31,27.32,27.22,27.24,458914.0,27.2143,27.2242,27.1246,27.1445,458914.0
2020-01-21 15:50:00,27.24,27.31,27.18,27.2,2116233.0,27.1445,27.2143,27.0847,27.1047,2116233.0
2020-01-22 09:30:00,27.51,27.75,27.47,27.49,773224.0,27.4136,27.6527,27.3737,27.3936,773224.0
2020-01-22 09:40:00,27.49,27.74,27.48,27.54,392742.0,27.3936,27.6428,27.3837,27.4435,392742.0
2020-01-22 09:50:00,27.54,27.68,27.51,27.66,189910.0,27.4435,27.583,27.4136,27.563,189910.0
2020-01-22 10:00:00,27.65,27.73,27.63,27.68,189183.0,27.5531,27.6328,27.5332,27.583,189183.0
2020-01-22 10:10:00,27.67,27.72,27.51,27.58,139152.0,27.573,27.6228,27.4136,27.4833,139152.0
2020-01-22 10:20:00,27.57,27.67,27.51,27.65,209691.0,27.4734,27.573,27.4136,27.5531,209691.0
2020-01-22 10:30:00,27.66,27.8,27.55,27.79,248619.0,27.563,27.7026,27.4534,27.6926,248619.0
2020-01-22 10:40:00,27.79,27.91,27.74,27.84,269426.0,27.6926,27.8122,27.6428,27.7424,269426.0
2020-01-22 10:50:00,27.83,27.86,27.68,27.7,253310.0,27.7325,27.7623,27.583,27.6029,253310.0
2020-01-22 11:00:00,27.7,27.82,27.66,27.78,224230.0,27.6029,27.7225,27.563,27.6826,224230.0
2020-01-22 11:10:00,27.79,27.8,27.64,27.7,171900.0,27.6926,27.7026,27.5431,27.6029,171900.0
2020-01-22 11:20:00,27.7,27.73,27.66,27.7,67920.0,27.6029,27.6328,27.563,27.6029,67920.0
2020-01-22 11:30:00,27.7,27.75,27.67,27.7,73729.0,27.6029,27.6527,27.573,27.6029,73729.0
2020-01-22 11:40:00,27.7,27.86,27.7,27.86,229459.0,27.6029,27.7623,27.6029,27.7623,229459.0
2020-01-22 11:50:00,27.85,27.88,27.76,27.8,146943.0,27.7524,27.7823,27.6627,27.7026,146943.0
2020-01-22 12:00:00,27.79,27.8,27.67,27.72,95611.0,27.6926,27.7026,27.573,27.6228,95611.0
2020-01-22 12:10:00,27.71,27.74,27.66,27.66,101932.0,27.6129,27.6428,27.563,27.563,101932.0
2020-01-22 12:20:00,27.67,27.7,27.62,27.69,162171.0,27.573,27.6029,27.5232,27.5929,162171.0
2020-01-22 12:30:00,27.7,27.7,27.67,27.68,147101.0,27.6029,27.6029,27.573,27.583,147101.0
2020-01-22 12:40:00,27.68,27.73,27.67,27.71,95382.0,27.583,27.6328,27.573,27.6129,95382.0
2020-01-22 12:50:00,27.7,27.72,27.66,27.7,93895.0,27.6029,27.6228,27.563,27.6029,93895.0
2020-01-22 13:00:00,27.69,27.7,27.64,27.67,89562.0,27.5929,27.6029,27.5431,27.573,89562.0
2020-01-22 13:10:00,27.67,27.69,27.65,27.66,69831.0,27.573,27.5929,27.5531,27.563,69831.0
2020-01-22 13:20:00,27.67,27.7,27.65,27.66,85169.0,27.573,27.6029,27.5531,27.563,85169.0
2020-01-22 13:30:00,27.67,27.67,27.59,27.63,90220.0,27.573,27.573,27.4933,27.5332,90220.0
2020-01-22 13:40:00,27.63,27.63,27.5,27.57,112033.0,27.5332,27.5332,27.4036,27.4734,112033.0
2020-01-22 13:50:00,27.56,27.62,27.55,27.57,91703.0,27.4634,27.5232,27.4534,27.4734,91703.0
2020-01-22 14:00:00,27.56,27.58,27.48,27.51,104263.0,27.4634,27.4833,27.3837,27.4136,104263.0
2020-01-22 14:10:00,27.51,27.56,27.5,27.52,106219.0,27.4136,27.4634,27.4036,27.4235,106219.0
2020-01-22 14:20:00,27.52,27.55,27.51,27.55,98460.0,27.4235,27.4534,27.4136,27.4534,98460.0
2020-01-22 14:30:00,27.55,27.64,27.54,27.64,153316.0,27.4534,27.5431,27.4435,27.5431,153316.0
2020-01-22 14:40:00,27.63,27.66,27.6,27.66,173318.0,27.5332,27.563,27.5033,27.563,173318.0
2020-01-22 14:50:00,27.65,27.66,27.53,27.55,216627.0,27.5531,27.563,27.4335,27.4534,216627.0
2020-01-22 15:00:00,27.54,27.56,27.45,27.49,232994.0,27.4435,27.4634,27.3538,27.3936,232994.0
2020-01-22 15:10:00,27.49,27.5,27.36,27.37,183650.0,27.3936,27.4036,27.2641,27.2741,183650.0
2020-01-22 15:20:00,27.38,27.4,27.3,27.39,280487.0,27.284,27.304,27.2043,27.294,280487.0
2020-01-22 15:30:00,27.39,27.42,27.3,27.33,309158.0,27.294,27.3239,27.2043,27.2342,309158.0
2020-01-22 15:40:00,27.33,27.39,27.3,27.36,373942.0,27.2342,27.294,27.2043,27.2641,373942.0
2020-01-22 15:50:00,27.36,27.4,27.31,27.32,1020962.0,27.2641,27.304,27.2143,27.2242,1020962.0
2020-01-23 09:30:00,27.46,27.53,26.04,26.55,2453642.0,27.3638,27.4335,25.9487,26.4569,2453642.0
2020-01-23 09:40:00,26.56,26.98,26.32,26.39,1170594.0,26.4669,26.8854,26.2277,26.2975,1170594.0
2020-01-23 09:50:00,26.38,26.91,26.31,26.88,793661.0,26.2875,26.8157,26.2178,26.7858,793661.0
2020-01-23 10:00:00,26.87,26.99,26.54,26.75,609439.0,26.7758,26.8954,26.447,26.6562,609439.0
2020-01-23 10:10:00,26.75,27.01,26.73,26.96,431393.0,26.6562,26.9153,26.6363,26.8655,431393.0
2020-01-23 10:20:00,26.96,27.29,26.91,27.2,929909.0,26.8655,27.1943,26.8157,27.1047,929909.0
2020-01-23 10:30:00,27.2,27.66,27.2,27.61,618976.0,27.1047,27.563,27.1047,27.5132,618976.0
2020-01-23 10:40:00,27.62,27.65,27.26,27.27,492193.0,27.5232,27.5531,27.1645,27.1744,492193.0
2020-01-23 10:50:00,27.27,27.45,26.95,27.0,423020.0,27.1744,27.3538,26.8555,26.9054,423020.0
2020-01-23 11:00:00,27.01,27.08,26.82,26.99,340149.0,26.9153,26.9851,26.726,26.8954,340149.0
2020-01-23 11:10:00,26.97,27.09,26.91,26.97,216196.0,26.8755,26.995,26.8157,26.8755,216196.0
2020-01-23 11:20:00,26.97,27.0,26.82,26.82,245258.0,26.8755,26.9054,26.726,26.726,245258.0
2020-01-23 11:30:00,26.83,27.06,26.79,27.04,271769.0,26.736,26.9652,26.6961,26.9452,271769.0
2020-01-23 11:40:00,27.03,27.14,26.96,27.13,224303.0,26.9353,27.0449,26.8655,27.0349,224303.0
2020-01-23 11:50:00,27.13,27.23,27.1,27.23,271272.0,27.0349,27.1346,27.005,27.1346,271272.0
2020-01-23 12:00:00,27.23,27.44,27.22,27.25,340181.0,27.1346,27.3438,27.1246,27.1545,340181.0
2020-01-23 12:10:00,27.26,27.45,27.23,27.41,199525.0,27.1645,27.3538,27.1346,27.3139,199525.0
2020-01-23 12:20:00,27.41,27.56,27.4,27.56,237256.0,27.3139,27.4634,27.304,27.4634,237256.0
2020-01-23 12:30:00,27.55,27.69,27.52,27.52,498684.0,27.4534,27.5929,27.4235,27.4235,498684.0
2020-01-23 12:40:00,27.53,27.63,27.5,27.62,265838.0,27.4335,27.5332,27.4036,27.5232,265838.0
2020-01-23 12:50:00,27.63,27.8,27.62,27.67,297249.0,27.5332,27.7026,27.5232,27.573,297249.0
2020-01-23 13:00:00,27.67,27.75,27.54,27.72,218721.0,27.573,27.6527,27.4435,27.6228,218721.0
2020-01-23 13:10:00,27.71,27.76,27.56,27.64,249906.0,27.6129,27.6627,27.4634,27.5431,249906.0
2020-01-23 13:20:00,27.63,27.88,27.62,27.77,334476.0,27.5332,27.7823,27.5232,27.6727,334476.0
2020-01-23 13:30:00,27.77,27.92,27.68,27.7,334700.0,27.6727,27.8221,27.583,27.6029,334700.0
2020-01-23 13:40:00,27.69,27.81,27.65,27.74,352689.0,27.5929,27.7125,27.5531,27.6428,352689.0
2020-01-23 13:50:00,27.74,27.79,27.7,27.79,165864.0,27.6428,27.6926,27.6029,27.6926,165864.0
2020-01-23 14:00:00,27.77,27.99,27.76,27.98,616740.0,27.6727,27.8919,27.6627,27.8819,616740.0
2020-01-23 14:10:00,27.99,28.15,27.95,28.13,426403.0,27.8919,28.0513,27.852,28.0314,426403.0
2020-01-23 14:20:00,28.12,28.14,27.93,28.0,247482.0,28.0214,28.0414,27.8321,27.9019,247482.0
2020-01-23 14:30:00,28.0,28.1,27.98,28.02,320961.0,27.9019,28.0015,27.8819,27.9218,320961.0
2020-01-23 14:40:00,28.03,28.05,27.93,27.98,299554.0,27.9318,27.9517,27.8321,27.8819,299554.0
2020-01-23 14:50:00,27.98,27.99,27.89,27.94,347930.0,27.8819,27.8919,27.7922,27.8421,347930.0
2020-01-23 15:00:00,27.95,28.14,27.93,28.14,257321.0,27.852,28.0414,27.8321,28.0414,257321.0
2020-01-23 15:10:00,28.14,28.19,28.06,28.13,251730.0,28.0414,28.0912,27.9616,28.0314,251730.0
2020-01-23 15:20:00,28.13,28.29,28.1,28.27,541961.0,28.0314,28.1908,28.0015,28.1709,541961.0
2020-01-23 15:30:00,28.27,28.37,28.24,28.31,409686.0,28.1709,28.2706,28.141,28.2108,409686.0
2020-01-23 15:40:00,28.32,28.66,28.31,28.63,1068782.0,28.2207,28.5595,28.2108,28.5296,1068782.0
2020-01-23 15:50:00,28.63,28.99,28.62,28.79,3419622.0,28.5296,28.8884,28.5197,28.6891,3419622.0
2020-01-24 09:30:00,28.85,28.87,28.19,28.37,906084.0,28.7489,28.7688,28.0912,28.2706,906084.0
2020-01-24 09:40:00,28.37,28.56,28.25,28.39,591336.0,28.2706,28.4599,28.151,28.2905,591336.0
2020-01-24 09:50:00,28.39,28.48,28.3,28.44,601314.0,28.2905,28.3802,28.2008,28.3403,601314.0
2020-01-24 10:00:00,28.44,28.5,28.1,28.16,551774.0,28.3403,28.4001,28.0015,28.0613,551774.0
2020-01-24 10:10:00,28.16,28.24,27.93,28.0,769599.0,28.0613,28.141,27.8321,27.9019,769599.0
2020-01-24 10:20:00,28.0,28.05,27.67,27.69,593359.0,27.9019,27.9517,27.573,27.5929,593359.0
2020-01-24 10:30:00,27.7,28.0,27.7,28.0,530882.0,27.6029,27.9019,27.6029,27.9019,530882.0
2020-01-24 10:40:00,27.99,27.99,27.7,27.73,272041.0,27.8919,27.8919,27.6029,27.6328,272041.0
2020-01-24 10:50:00,27.73,27.99,27.7,27.98,392195.0,27.6328,27.8919,27.6029,27.8819,392195.0
2020-01-24 11:00:00,27.99,28.01,27.74,27.75,236037.0,27.8919,27.9118,27.6428,27.6527,236037.0
2020-01-24 11:10:00,27.74,27.82,27.5,27.63,486495.0,27.6428,27.7225,27.4036,27.5332,486495.0
2020-01-24 11:20:00,27.62,27.65,27.33,27.48,473442.0,27.5232,27.5531,27.2342,27.3837,473442.0
2020-01-24 11:30:00,27.47,27.47,27.28,27.44,351632.0,27.3737,27.3737,27.1844,27.3438,351632.0
2020-01-24 11:40:00,27.43,27.51,27.25,27.46,356663.0,27.3339,27.4136,27.1545,27.3638,356663.0
2020-01-24 11:50:00,27.46,27.66,27.46,27.63,311393.0,27.3638,27.563,27.3638,27.5332,311393.0
2020-01-24 12:00:00,27.63,27.69,27.57,27.57,238567.0,27.5332,27.5929,27.4734,27.4734,238567.0
2020-01-24 12:10:00,27.56,27.61,27.4,27.4,209595.0,27.4634,27.5132,27.304,27.304,209595.0
2020-01-24 12:20:00,27.4,27.7,27.39,27.59,265616.0,27.304,27.6029,27.294,27.4933,265616.0
2020-01-24 12:30:00,27.6,27.65,27.58,27.62,163921.0,27.5033,27.5531,27.4833,27.5232,163921.0
2020-01-24 12:40:00,27.61,27.65,27.49,27.59,175651.0,27.5132,27.5531,27.3936,27.4933,175651.0
2020-01-24 12:50:00,27.58,27.63,27.5,27.56,124777.0,27.4833,27.5332,27.4036,27.4634,124777.0
2020-01-24 13:00:00,27.57,27.58,27.47,27.58,142261.0,27.4734,27.4833,27.3737,27.4833,142261.0
2020-01-24 13:10:00,27.58,27.59,27.5,27.52,71353.0,27.4833,27.4933,27.4036,27.4235,71353.0
2020-01-24 13:20:00,27.51,27.59,27.5,27.58,101545.0,27.4136,27.4933,27.4036,27.4833,101545.0
2020-01-24 13:30:00,27.57,27.59,27.47,27.57,195493.0,27.4734,27.4933,27.3737,27.4734,195493.0
2020-01-24 13:40:00,27.56,27.56,27.35,27.38,336720.0,27.4634,27.4634,27.2541,27.284,336720.0
2020-01-24 13:50:00,27.38,27.39,27.28,27.3,274406.0,27.284,27.294,27.1844,27.2043,274406.0
2020-01-24 14:00:00,27.3,27.34,27.2,27.32,264350.0,27.2043,27.2442,27.1047,27.2242,264350.0
2020-01-24 14:10:00,27.32,27.32,27.2,27.21,193743.0,27.2242,27.2242,27.1047,27.1146,193743.0
2020-01-24 14:20:00,27.21,27.21,27.01,27.02,439466.0,27.1146,27.1146,26.9153,26.9253,439466.0
2020-01-24 14:30:00,27.02,27.16,27.01,27.16,374091.0,26.9253,27.0648,26.9153,27.0648,374091.0
2020-01-24 14:40:00,27.15,27.19,27.01,27.18,465647.0,27.0548,27.0947,26.9153,27.0847,465647.0
2020-01-24 14:50:00,27.18,27.46,27.12,27.35,429151.0,27.0847,27.3638,27.0249,27.2541,429151.0
2020-01-24 15:00:00,27.36,27.82,27.35,27.79,929585.0,27.2641,27.7225,27.2541,27.6926,929585.0
2020-01-24 15:10:00,27.79,27.86,27.63,27.77,514980.0,27.6926,27.7623,27.5332,27.6727,514980.0
2020-01-24 15:20:00,27.76,27.83,27.74,27.83,450530.0,27.6627,27.7325,27.6428,27.7325,450530.0
2020-01-24 15:30:00,27.82,27.87,27.62,27.63,532689.0,27.7225,27.7723,27.5232,27.5332,532689.0
2020-01-24 15:40:00,27.63,27.71,27.57,27.65,335087.0,27.5332,27.6129,27.4734,27.5531,335087.0
2020-01-24 15:50:00,27.65,27.68,27.52,27.65,1094552.0,27.5531,27.583,27.4235,27.5531,1094552.0
2020-01-27 09:30:00,26.57,26.6,25.42,25.63,2508120.0,26.4769,26.5068,25.3309,25.5402,2508120.0
2020-01-27 09:40:00,25.63,25.88,25.37,25.68,1614320.0,25.5402,25.7893,25.2811,25.59,1614320.0
2020-01-27 09:50:00,25.68,25.94,25.66,25.77,807898.0,25.59,25.8491,25.5701,25.6797,807898.0
2020-01-27 10:00:00,25.76,25.79,25.63,25.7,1030550.0,25.6697,25.6996,25.5402,25.6099,1030550.0
2020-01-27 10:10:00,25.69,25.83,25.61,25.76,587555.0,25.6,25.7395,25.5202,25.6697,587555.0
2020-01-27 10:20:00,25.76,26.16,25.67,26.15,686591.0,25.6697,26.0683,25.58,26.0583,686591.0
2020-01-27 10:30:00,26.16,26.25,26.02,26.21,463999.0,26.0683,26.158,25.9288,26.1181,463999.0
2020-01-27 10:40:00,26.21,26.22,26.0,26.15,403977.0,26.1181,26.1281,25.9089,26.0583,403977.0
2020-01-27 10:50:00,26.15,26.24,25.83,25.87,521604.0,26.0583,26.148,25.7395,25.7793,521604.0
2020-01-27 11:00:00,25.88,26.13,25.84,26.01,392992.0,25.7893,26.0384,25.7494,25.9188,392992.0
2020-01-27 11:10:00,26.02,26.04,25.85,25.86,306850.0,25.9288,25.9487,25.7594,25.7694,306850.0
2020-01-27 11:20:00,25.86,25.96,25.8,25.93,465944.0,25.7694,25.869,25.7096,25.8391,465944.0
2020-01-27 11:30:00,25.93,26.0,25.77,25.84,670795.0,25.8391,25.9089,25.6797,25.7494,670795.0
2020-01-27 11:40:00,25.85,26.16,25.79,26.08,421103.0,25.7594,26.0683,25.6996,25.9886,421103.0
2020-01-27 11:50:00,26.07,26.2,26.05,26.15,297476.0,25.9786,26.1082,25.9587,26.0583,297476.0
2020-01-27 12:00:00,26.15,26.25,26.13,26.21,374818.0,26.0583,26.158,26.0384,26.1181,374818.0
2020-01-27 12:10:00,26.22,26.26,26.11,26.17,331764.0,26.1281,26.168,26.0185,26.0783,331764.0
2020-01-27 12:20:00,26.16,26.2,26.1,26.18,369986.0,26.0683,26.1082,26.0085,26.0882,369986.0
2020-01-27 12:30:00,26.17,26.17,25.95,25.99,388337.0,26.0783,26.0783,25.859,25.8989,388337.0
2020-01-27 12:40:00,25.99,26.01,25.95,26.0,261391.0,25.8989,25.9188,25.859,25.9089,261391.0
2020-01-27 12:50:00,26.0,26.0,25.92,26.0,208133.0,25.9089,25.9089,25.8291,25.9089,208133.0
2020-01-27 13:00:00,26.0,26.16,25.98,26.11,329370.0,25.9089,26.0683,25.8889,26.0185,329370.0
2020-01-27 13:10:00,26.11,26.2,26.05,26.19,249934.0,26.0185,26.1082,25.9587,26.0982,249934.0
2020-01-27 13:20:00,26.19,26.29,26.15,26.25,190206.0,26.0982,26.1979,26.0583,26.158,190206.0
2020-01-27 13:30:00,26.25,26.28,26.15,26.2,189938.0,26.158,26.1879,26.0583,26.1082,189938.0
2020-01-27 13:40:00,26.19,26.21,26.11,26.12,117503.0,26.0982,26.1181,26.0185,26.0284,117503.0
2020-01-27 13:50:00,26.12,26.13,26.03,26.11,177898.0,26.0284,26.0384,25.9388,26.0185,177898.0
2020-01-27 14:00:00,26.12,26.14,26.03,26.13,161133.0,26.0284,26.0484,25.9388,26.0384,161133.0
2020-01-27 14:10:00,26.14,26.2,26.1,26.13,270066.0,26.0484,26.1082,26.0085,26.0384,270066.0
2020-01-27 14:20:00,26.14,26.15,26.05,26.13,293399.0,26.0484,26.0583,25.9587,26.0384,293399.0
2020-01-27 14:30:00,26.13,26.14,25.9,25.91,517247.0,26.0384,26.0484,25.8092,25.8192,517247.0
2020-01-27 14:40:00,25.91,26.02,25.91,26.0,287763.0,25.8192,25.9288,25.8192,25.9089,287763.0
2020-01-27 14:50:00,26.0,26.02,25.92,25.98,231802.0,25.9089,25.9288,25.8291,25.8889,231802.0
2020-01-27 15:00:00,25.98,26.05,25.95,25.95,195587.0,25.8889,25.9587,25.859,25.859,195587.0
2020-01-27 15:10:00,25.95,26.17,25.94,26.16,225726.0,25.859,26.0783,25.8491,26.0683,225726.0
2020-01-27 15:20:00,26.15,26.2,26.09,26.19,329809.0,26.0583,26.1082,25.9986,26.0982,329809.0
2020-01-27 15:30:00,26.18,26.21,26.11,26.17,484494.0,26.0882,26.1181,26.0185,26.0783,484494.0
2020-01-27 15:40:00,26.16,26.16,26.06,26.09,336664.0,26.0683,26.0683,25.9687,25.9986,336664.0
2020-01-27 15:50:00,26.1,26.19,26.08,26.12,1201037.0,26.0085,26.0982,25.9886,26.0284,1201037.0
2020-01-28 09:30:00,26.36,26.56,26.26,26.46,775878.0,26.2676,26.4669,26.168,26.3673,775878.0
2020-01-28 09:40:00,26.46,26.46,26.26,26.37,503967.0,26.3673,26.3673,26.168,26.2776,503967.0
2020-01-28 09:50:00,26.37,26.44,26.3,26.41,237791.0,26.2776,26.3473,26.2078,26.3174,237791.0
2020-01-28 10:00:00,26.41,26.62,26.4,26.6,425859.0,26.3174,26.5267,26.3075,26.5068,425859.0
2020-01-28 10:10:00,26.6,26.72,26.56,26.63,347711.0,26.5068,26.6263,26.4669,26.5367,347711.0
2020-01-28 10:20:00,26.63,26.73,26.57,26.62,214586.0,26.5367,26.6363,26.4769,26.5267,214586.0
2020-01-28 10:30:00,26.62,26.66,26.54,26.62,141101.0,26.5267,26.5666,26.447,26.5267,141101.0
2020-01-28 10:40:00,26.62,26.68,26.57,26.58,139330.0,26.5267,26.5865,26.4769,26.4868,139330.0
2020-01-28 10:50:00,26.58,26.62,26.43,26.52,207172.0,26.4868,26.5267,26.3374,26.427,207172.0
2020-01-28 11:00:00,26.52,26.52,26.37,26.39,226267.0,26.427,26.427,26.2776,26.2975,226267.0
2020-01-28 11:10:00,26.39,26.45,26.33,26.43,157364.0,26.2975,26.3573,26.2377,26.3374,157364.0
2020-01-28 11:20:00,26.42,26.46,26.37,26.41,135078.0,26.3274,26.3673,26.2776,26.3174,135078.0
2020-01-28 11:30:00,26.41,26.54,26.4,26.5,144884.0,26.3174,26.447,26.3075,26.4071,144884.0
2020-01-28 11:40:00,26.5,26.52,26.43,26.46,108565.0,26.4071,26.427,26.3374,26.3673,108565.0
2020-01-28 11:50:00,26.46,26.61,26.45,26.6,136455.0,26.3673,26.5167,26.3573,26.5068,136455.0
2020-01-28 12:00:00,26.61,26.65,26.57,26.62,188933.0,26.5167,26.5566,26.4769,26.5267,188933.0
2020-01-28 12:10:00,26.62,26.69,26.61,26.67,146377.0,26.5267,26.5964,26.5167,26.5765,146377.0
2020-01-28 12:20:00,26.67,26.69,26.6,26.67,140743.0,26.5765,26.5964,26.5068,26.5765,140743.0
2020-01-28 12:30:00,26.67,26.71,26.63,26.66,93539.0,26.5765,26.6164,26.5367,26.5666,93539.0
2020-01-28 12:40:00,26.66,26.76,26.64,26.74,160774.0,26.5666,26.6662,26.5466,26.6463,160774.0
2020-01-28 12:50:00,26.74,26.78,26.72,26.76,121738.0,26.6463,26.6861,26.6263,26.6662,121738.0
2020-01-28 13:00:00,26.76,26.78,26.7,26.72,176375.0,26.6662,26.6861,26.6064,26.6263,176375.0
2020-01-28 13:10:00,26.72,26.77,26.7,26.74,192325.0,26.6263,26.6762,26.6064,26.6463,192325.0
2020-01-28 13:20:00,26.75,26.87,26.74,26.86,170184.0,26.6562,26.7758,26.6463,26.7659,170184.0
2020-01-28 13:30:00,26.85,26.88,26.83,26.87,191664.0,26.7559,26.7858,26.736,26.7758,191664.0
2020-01-28 13:40:00,26.87,27.05,26.84,27.04,384940.0,26.7758,26.9552,26.7459,26.9452,384940.0
2020-01-28 13:50:00,27.04,27.07,26.92,27.06,218174.0,26.9452,26.9751,26.8256,26.9652,218174.0
2020-01-28 14:00:00,27.06,27.07,26.96,26.98,119029.0,26.9652,26.9751,26.8655,26.8854,119029.0
2020-01-28 14:10:00,26.97,27.06,26.94,27.05,150922.0,26.8755,26.9652,26.8456,26.9552,150922.0
2020-01-28 14:20:00,27.05,27.06,26.98,27.03,104242.0,26.9552,26.9652,26.8854,26.9353,104242.0
2020-01-28 14:30:00,27.03,27.12,27.02,27.1,168891.0,26.9353,27.0249,26.9253,27.005,168891.0
2020-01-28 14:40:00,27.09,27.1,27.0,27.03,118175.0,26.995,27.005,26.9054,26.9353,118175.0
2020-01-28 14:50:00,27.02,27.04,26.97,27.01,117785.0,26.9253,26.9452,26.8755,26.9153,117785.0
2020-01-28 15:00:00,27.01,27.03,26.97,27.01,163004.0,26.9153,26.9353,26.8755,26.9153,163004.0
2020-01-28 15:10:00,27.01,27.03,26.96,27.02,173398.0,26.9153,26.9353,26.8655,26.9253,173398.0
2020-01-28 15:20:00,27.02,27.05,26.99,27.05,224880.0,26.9253,26.9552,26.8954,26.9552,224880.0
2020-01-28 15:30:00,27.05,27.06,26.98,26.99,282704.0,26.9552,26.9652,26.8854,26.8954,282704.0
2020-01-28 15:40:00,26.99,27.03,26.91,26.99,502608.0,26.8954,26.9353,26.8157,26.8954,502608.0
2020-01-28 15:50:00,26.98,27.02,26.89,26.9,1087645.0,26.8854,26.9253,26.7957,26.8057,1087645.0
2020-01-29 09:30:00,26.88,27.33,26.81,27.3,524510.0,26.7858,27.2342,26.716,27.2043,524510.0
2020-01-29 09:40:00,27.28,27.4,27.21,27.3,359939.0,27.1844,27.304,27.1146,27.2043,359939.0
2020-01-29 09:50:00,27.3,27.35,27.02,27.04,367073.0,27.2043,27.2541,26.9253,26.9452,367073.0
2020-01-29 10:00:00,27.05,27.08,26.86,26.97,392126.0,26.9552,26.9851,26.7659,26.8755,392126.0
2020-01-29 10:10:00,26.97,27.11,26.9,27.08,242366.0,26.8755,27.015,26.8057,26.9851,242366.0
2020-01-29 10:20:00,27.09,27.24,27.08,27.23,220550.0,26.995,27.1445,26.9851,27.1346,220550.0
2020-01-29 10:30:00,27.23,27.27,27.16,27.27,193583.0,27.1346,27.1744,27.0648,27.1744,193583.0
2020-01-29 10:40:00,27.27,27.42,27.26,27.36,320869.0,27.1744,27.3239,27.1645,27.2641,320869.0
2020-01-29 10:50:00,27.37,27.49,27.35,27.47,226884.0,27.2741,27.3936,27.2541,27.3737,226884.0
2020-01-29 11:00:00,27.47,27.49,27.34,27.38,150113.0,27.3737,27.3936,27.2442,27.284,150113.0
2020-01-29 11:10:00,27.38,27.38,27.27,27.3,158894.0,27.284,27.284,27.1744,27.2043,158894.0
2020-01-29 11:20:00,27.29,27.32,27.15,27.17,223140.0,27.1943,27.2242,27.0548,27.0748,223140.0
2020-01-29 11:30:00,27.16,27.17,27.05,27.05,229479.0,27.0648,27.0748,26.9552,26.9552,229479.0
2020-01-29 11:40:00,27.06,27.06,26.88,27.01,298598.0,26.9652,26.9652,26.7858,26.9153,298598.0
2020-01-29 11:50:00,27.0,27.01,26.94,26.99,92563.0,26.9054,26.9153,26.8456,26.8954,92563.0
2020-01-29 12:00:00,26.99,26.99,26.94,26.94,67436.0,26.8954,26.8954,26.8456,26.8456,67436.0
2020-01-29 12:10:00,26.95,26.96,26.88,26.93,115025.0,26.8555,26.8655,26.7858,26.8356,115025.0
2020-01-29 12:20:00,26.93,27.02,26.91,27.02,118757.0,26.8356,26.9253,26.8157,26.9253,118757.0
2020-01-29 12:30:00,27.01,27.02,26.96,26.98,82454.0,26.9153,26.9253,26.8655,26.8854,82454.0
2020-01-29 12:40:00,26.99,27.02,26.97,26.98,76091.0,26.8954,26.9253,26.8755,26.8854,76091.0
2020-01-29 12:50:00,26.98,26.99,26.93,26.94,52490.0,26.8854,26.8954,26.8356,26.8456,52490.0
2020-01-29 13:00:00,26.94,26.95,26.91,26.91,51236.0,26.8456,26.8555,26.8157,26.8157,51236.0
2020-01-29 13:10:00,26.91,26.98,26.9,26.96,83933.0,26.8157,26.8854,26.8057,26.8655,83933.0
2020-01-29 13:20:00,26.96,26.97,26.87,26.9,85370.0,26.8655,26.8755,26.7758,26.8057,85370.0
2020-01-29 13:30:00,26.89,26.91,26.84,26.9,144314.0,26.7957,26.8157,26.7459,26.8057,144314.0
2020-01-29 13:40:00,26.91,26.98,26.88,26.92,98232.0,26.8157,26.8854,26.7858,26.8256,98232.0
2020-01-29 13:50:00,26.92,26.94,26.88,26.9,199675.0,26.8256,26.8456,26.7858,26.8057,199675.0
2020-01-29 14:00:00,26.91,26.95,26.84,26.84,96395.0,26.8157,26.8555,26.7459,26.7459,96395.0
2020-01-29 14:10:00,26.84,26.9,26.84,26.89,80814.0,26.7459,26.8057,26.7459,26.7957,80814.0
2020-01-29 14:20:00,26.89,26.9,26.84,26.86,88759.0,26.7957,26.8057,26.7459,26.7659,88759.0
2020-01-29 14:30:00,26.87,26.89,26.81,26.88,126952.0,26.7758,26.7957,26.716,26.7858,126952.0
2020-01-29 14:40:00,26.88,26.88,26.79,26.82,123552.0,26.7858,26.7858,26.6961,26.726,123552.0
2020-01-29 14:50:00,26.82,26.88,26.81,26.84,114236.0,26.726,26.7858,26.716,26.7459,114236.0
2020-01-29 15:00:00,26.84,26.89,26.8,26.89,138564.0,26.7459,26.7957,26.7061,26.7957,138564.0
2020-01-29 15:10:00,26.89,26.93,26.86,26.87,167859.0,26.7957,26.8356,26.7659,26.7758,167859.0
2020-01-29 15:20:00,26.87,26.91,26.83,26.89,127500.0,26.7758,26.8157,26.736,26.7957,127500.0
2020-01-29 15:30:00,26.89,26.89,26.81,26.85,202924.0,26.7957,26.7957,26.716,26.7559,202924.0
2020-01-29 15:40:00,26.84,26.85,26.74,26.8,433147.0,26.7459,26.7559,26.6463,26.7061,433147.0
2020-01-29 15:50:00,26.8,26.83,26.77,26.81,756745.0,26.7061,26.736,26.6762,26.716,756745.0
2020-01-30 09:30:00,26.3,26.8,26.26,26.68,477491.0,26.2078,26.7061,26.168,26.5865,477491.0
2020-01-30 09:40:00,26.69,27.04,26.6,27.03,370614.0,26.5964,26.9452,26.5068,26.9353,370614.0
2020-01-30 09:50:00,27.03,27.06,26.77,26.83,238155.0,26.9353,26.9652,26.6762,26.736,238155.0
2020-01-30 10:00:00,26.84,26.94,26.8,26.92,110625.0,26.7459,26.8456,26.7061,26.8256,110625.0
2020-01-30 10:10:00,26.91,26.92,26.77,26.82,129820.0,26.8157,26.8256,26.6762,26.726,129820.0
2020-01-30 10:20:00,26.81,26.97,26.78,26.96,115907.0,26.716,26.8755,26.6861,26.8655,115907.0
2020-01-30 10:30:00,26.97,27.01,26.79,26.79,217623.0,26.8755,26.9153,26.6961,26.6961,217623.0
2020-01-30 10:40:00,26.79,26.83,26.69,26.74,177774.0,26.6961,26.736,26.5964,26.6463,177774.0
2020-01-30 10:50:00,26.74,26.78,26.69,26.72,144329.0,26.6463,26.6861,26.5964,26.6263,144329.0
2020-01-30 11:00:00,26.72,26.79,26.71,26.75,123803.0,26.6263,26.6961,26.6164,26.6562,123803.0
2020-01-30 11:10:00,26.75,26.89,26.74,26.86,187088.0,26.6562,26.7957,26.6463,26.7659,187088.0
2020-01-30 11:20:00,26.86,27.03,26.84,27.01,117473.0,26.7659,26.9353,26.7459,26.9153,117473.0
2020-01-30 11:30:00,27.01,27.07,26.95,27.04,108639.0,26.9153,26.9751,26.8555,26.9452,108639.0
2020-01-30 11:40:00,27.03,27.1,26.99,27.07,159740.0,26.9353,27.005,26.8954,26.9751,159740.0
2020-01-30 11:50:00,27.07,27.11,27.02,27.02,105124.0,26.9751,27.015,26.9253,26.9253,105124.0
2020-01-30 12:00:00,27.02,27.05,26.94,26.95,86826.0,26.9253,26.9552,26.8456,26.8555,86826.0
2020-01-30 12:10:00,26.95,26.98,26.88,26.91,81308.0,26.8555,26.8854,26.7858,26.8157,81308.0
2020-01-30 12:20:00,26.91,26.92,26.83,26.87,60192.0,26.8157,26.8256,26.736,26.7758,60192.0
2020-01-30 12:30:00,26.86,26.9,26.69,26.78,254838.0,26.7659,26.8057,26.5964,26.6861,254838.0
2020-01-30 12:40:00,26.78,26.85,26.77,26.8,144089.0,26.6861,26.7559,26.6762,26.7061,144089.0
2020-01-30 12:50:00,26.8,26.88,26.78,26.79,130441.0,26.7061,26.7858,26.6861,26.6961,130441.0
2020-01-30 13:00:00,26.79,26.81,26.73,26.74,138236.0,26.6961,26.716,26.6363,26.6463,138236.0
2020-01-30 13:10:00,26.74,26.87,26.72,26.82,81691.0,26.6463,26.7758,26.6263,26.726,81691.0
2020-01-30 13:20:00,26.83,26.87,26.81,26.87,91157.0,26.736,26.7758,26.716,26.7758,91157.0
2020-01-30 13:30:00,26.87,26.89,26.82,26.88,119791.0,26.7758,26.7957,26.726,26.7858,119791.0
2020-01-30 13:40:00,26.87,26.97,26.86,26.96,81066.0,26.7758,26.8755,26.7659,26.8655,81066.0
2020-01-30 13:50:00,26.95,27.04,26.92,27.04,144091.0,26.8555,26.9452,26.8256,26.9452,144091.0
2020-01-30 14:00:00,27.04,27.06,26.98,27.05,115548.0,26.9452,26.9652,26.8854,26.9552,115548.0
2020-01-30 14:10:00,27.05,27.1,27.04,27.1,149939.0,26.9552,27.005,26.9452,27.005,149939.0
2020-01-30 14:20:00,27.1,27.12,27.03,27.12,157609.0,27.005,27.0249,26.9353,27.0249,157609.0
2020-01-30 14:30:00,27.11,27.12,27.07,27.1,163848.0,27.015,27.0249,26.9751,27.005,163848.0
2020-01-30 14:40:00,27.11,27.3,26.99,27.21,761330.0,27.015,27.2043,26.8954,27.1146,761330.0
2020-01-30 14:50:00,27.21,27.36,27.17,27.36,272071.0,27.1146,27.2641,27.0748,27.2641,272071.0
2020-01-30 15:00:00,27.36,27.53,27.35,27.41,434294.0,27.2641,27.4335,27.2541,27.3139,434294.0
2020-01-30 15:10:00,27.42,27.56,27.41,27.56,287481.0,27.3239,27.4634,27.3139,27.4634,287481.0
2020-01-30 15:20:00,27.57,27.65,27.55,27.61,249864.0,27.4734,27.5531,27.4534,27.5132,249864.0
2020-01-30 15:30:00,27.61,27.64,27.53,27.63,353717.0,27.5132,27.5431,27.4335,27.5332,353717.0
2020-01-30 15:40:00,27.62,27.73,27.59,27.72,465706.0,27.5232,27.6328,27.4933,27.6228,465706.0
2020-01-30 15:50:00,27.72,27.79,27.67,27.72,859511.0,27.6228,27.6926,27.573,27.6228,859511.0
2020-01-31 09:30:00,27.53,27.53,27.16,27.24,494163.0,27.4335,27.4335,27.0648,27.1445,494163.0
2020-01-31 09:40:00,27.24,27.24,27.0,27.08,347789.0,27.1445,27.1445,26.9054,26.9851,347789.0
2020-01-31 09:50:00,27.08,27.24,27.0,27.17,203437.0,26.9851,27.1445,26.9054,27.0748,203437.0
2020-01-31 10:00:00,27.17,27.18,26.89,26.95,292707.0,27.0748,27.0847,26.7957,26.8555,292707.0
2020-01-31 10:10:00,26.96,27.0,26.77,26.88,306782.0,26.8655,26.9054,26.6762,26.7858,306782.0
2020-01-31 10:20:00,26.88,27.0,26.83,26.87,217201.0,26.7858,26.9054,26.736,26.7758,217201.0
2020-01-31 10:30:00,26.87,26.95,26.86,26.89,135208.0,26.7758,26.8555,26.7659,26.7957,135208.0
2020-01-31 10:40:00,26.89,26.96,26.86,26.9,200721.0,26.7957,26.8655,26.7659,26.8057,200721.0
2020-01-31 10:50:00,26.9,26.92,26.84,26.9,178088.0,26.8057,26.8256,26.7459,26.8057,178088.0
2020-01-31 11:00:00,26.9,26.96,26.85,26.87,161371.0,26.8057,26.8655,26.7559,26.7758,161371.0
2020-01-31 11:10:00,26.86,26.93,26.79,26.88,195208.0,26.7659,26.8356,26.6961,26.7858,195208.0
2020-01-31 11:20:00,26.88,26.88,26.74,26.83,229981.0,26.7858,26.7858,26.6463,26.736,229981.0
2020-01-31 11:30:00,26.82,26.91,26.73,26.76,184283.0,26.726,26.8157,26.6363,26.6662,184283.0
2020-01-31 11:40:00,26.76,26.92,26.74,26.89,146775.0,26.6662,26.8256,26.6463,26.7957,146775.0
2020-01-31 11:50:00,26.9,26.96,26.87,26.91,123932.0,26.8057,26.8655,26.7758,26.8157,123932.0
2020-01-31 12:00:00,26.92,26.95,26.86,26.88,126133.0,26.8256,26.8555,26.7659,26.7858,126133.0
2020-01-31 12:10:00,26.89,26.93,26.8,26.82,118134.0,26.7957,26.8356,26.7061,26.726,118134.0
2020-01-31 12:20:00,26.81,26.96,26.81,26.95,98897.0,26.716,26.8655,26.716,26.8555,98897.0
2020-01-31 12:30:00,26.95,26.95,26.78,26.8,214776.0,26.8555,26.8555,26.6861,26.7061,214776.0
2020-01-31 12:40:00,26.79,26.85,26.63,26.63,371536.0,26.6961,26.7559,26.5367,26.5367,371536.0
2020-01-31 12:50:00,26.64,26.77,26.59,26.75,158123.0,26.5466,26.6762,26.4968,26.6562,158123.0
2020-01-31 13:00:00,26.75,26.86,26.73,26.81,113710.0,26.6562,26.7659,26.6363,26.716,113710.0
2020-01-31 13:10:00,26.81,26.81,26.73,26.79,67931.0,26.716,26.716,26.6363,26.6961,67931.0
2020-01-31 13:20:00,26.79,26.88,26.76,26.87,118110.0,26.6961,26.7858,26.6662,26.7758,118110.0
2020-01-31 13:30:00,26.87,26.92,26.82,26.91,129885.0,26.7758,26.8256,26.726,26.8157,129885.0
2020-01-31 13:40:00,26.91,26.95,26.85,26.91,131529.0,26.8157,26.8555,26.7559,26.8157,131529.0
2020-01-31 13:50:00,26.91,26.96,26.87,26.96,104644.0,26.8157,26.8655,26.7758,26.8655,104644.0
2020-01-31 14:00:00,26.95,27.03,26.93,26.96,141732.0,26.8555,26.9353,26.8356,26.8655,141732.0
2020-01-31 14:10:00,26.95,26.96,26.86,26.88,100745.0,26.8555,26.8655,26.7659,26.7858,100745.0
2020-01-31 14:20:00,26.88,26.88,26.71,26.75,285024.0,26.7858,26.7858,26.6164,26.6562,285024.0
2020-01-31 14:30:00,26.74,26.87,26.72,26.77,227898.0,26.6463,26.7758,26.6263,26.6762,227898.0
2020-01-31 14:40:00,26.77,26.78,26.67,26.68,154425.0,26.6762,26.6861,26.5765,26.5865,154425.0
2020-01-31 14:50:00,26.68,26.78,26.65,26.73,167944.0,26.5865,26.6861,26.5566,26.6363,167944.0
2020-01-31 15:00:00,26.74,26.79,26.72,26.73,162960.0,26.6463,26.6961,26.6263,26.6363,162960.0
2020-01-31 15:10:00,26.73,26.79,26.7,26.78,197609.0,26.6363,26.6961,26.6064,26.6861,197609.0
2020-01-31 15:20:00,26.78,26.84,26.71,26.72,249393.0,26.6861,26.7459,26.6164,26.6263,249393.0
2020-01-31 15:30:00,26.72,26.74,26.66,26.67,390205.0,26.6263,26.6463,26.5666,26.5765,390205.0
2020-01-31 15:40:00,26.68,26.82,26.67,26.72,456842.0,26.5865,26.726,26.5765,26.6263,456842.0
2020-01-31 15:50:00,26.73,26.92,26.72,26.83,1218053.0,26.6363,26.8256,26.6263,26.736,1218053.0
2020-02-03 09:30:00,26.92,27.54,26.86,27.31,747115.0,26.8256,27.4435,26.7659,27.2143,747115.0
2020-02-03 09:40:00,27.31,27.58,27.29,27.53,345077.0,27.2143,27.4833,27.1943,27.4335,345077.0
2020-02-03 09:50:00,27.54,27.62,27.45,27.56,258236.0,27.4435,27.5232,27.3538,27.4634,258236.0
2020-02-03 10:00:00,27.58,27.67,27.45,27.5,200870.0,27.4833,27.573,27.3538,27.4036,200870.0
2020-02-03 10:10:00,27.5,27.57,27.27,27.28,145817.0,27.4036,27.4734,27.1744,27.1844,145817.0
2020-02-03 10:20:00,27.27,27.32,27.2,27.28,344396.0,27.1744,27.2242,27.1047,27.1844,344396.0
2020-02-03 10:30:00,27.28,27.28,27.17,27.17,160345.0,27.1844,27.1844,27.0748,27.0748,160345.0
2020-02-03 10:40:00,27.18,27.23,27.11,27.2,133235.0,27.0847,27.1346,27.015,27.1047,133235.0
2020-02-03 10:50:00,27.19,27.2,27.08,27.13,97864.0,27.0947,27.1047,26.9851,27.0349,97864.0
2020-02-03 11:00:00,27.14,27.15,27.07,27.12,137998.0,27.0449,27.0548,26.9751,27.0249,137998.0
2020-02-03 11:10:00,27.12,27.16,27.01,27.05,84794.0,27.0249,27.0648,26.9153,26.9552,84794.0
2020-02-03 11:20:00,27.05,27.11,27.03,27.06,84450.0,26.9552,27.015,26.9353,26.9652,84450.0
2020-02-03 11:30:00,27.05,27.08,26.89,26.89,223557.0,26.9552,26.9851,26.7957,26.7957,223557.0
2020-02-03 11:40:00,26.89,26.93,26.74,26.83,264521.0,26.7957,26.8356,26.6463,26.736,264521.0
2020-02-03 11:50:00,26.82,27.05,26.81,27.04,143884.0,26.726,26.9552,26.716,26.9452,143884.0
2020-02-03 12:00:00,27.05,27.22,27.04,27.14,167959.0,26.9552,27.1246,26.9452,27.0449,167959.0
2020-02-03 12:10:00,27.14,27.24,27.11,27.24,85346.0,27.0449,27.1445,27.015,27.1445,85346.0
2020-02-03 12:20:00,27.23,27.25,27.21,27.22,69725.0,27.1346,27.1545,27.1146,27.1246,69725.0
2020-02-03 12:30:00,27.22,27.22,27.16,27.21,81559.0,27.1246,27.1246,27.0648,27.1146,81559.0
2020-02-03 12:40:00,27.21,27.26,27.21,27.25,57799.0,27.1146,27.1645,27.1146,27.1545,57799.0
2020-02-03 12:50:00,27.25,27.27,27.22,27.23,46880.0,27.1545,27.1744,27.1246,27.1346,46880.0
2020-02-03 13:00:00,27.23,27.24,27.1,27.11,89912.0,27.1346,27.1445,27.005,27.015,89912.0
2020-02-03 13:10:00,27.12,27.19,27.06,27.19,80119.0,27.0249,27.0947,26.9652,27.0947,80119.0
2020-02-03 13:20:00,27.19,27.21,27.14,27.18,110008.0,27.0947,27.1146,27.0449,27.0847,110008.0
2020-02-03 13:30:00,27.19,27.22,27.15,27.21,62915.0,27.0947,27.1246,27.0548,27.1146,62915.0
2020-02-03 13:40:00,27.21,27.21,27.18,27.2,44032.0,27.1146,27.1146,27.0847,27.1047,44032.0
2020-02-03 13:50:00,27.19,27.24,27.16,27.24,62103.0,27.0947,27.1445,27.0648,27.1445,62103.0
2020-02-03 14:00:00,27.23,27.24,27.18,27.19,68302.0,27.1346,27.1445,27.0847,27.0947,68302.0
2020-02-03 14:10:00,27.19,27.19,27.12,27.16,81359.0,27.0947,27.0947,27.0249,27.0648,81359.0
2020-02-03 14:20:00,27.16,27.2,27.14,27.17,67403.0,27.0648,27.1047,27.0449,27.0748,67403.0
2020-02-03 14:30:00,27.16,27.2,27.13,27.2,57991.0,27.0648,27.1047,27.0349,27.1047,57991.0
2020-02-03 14:40:00,27.2,27.26,27.18,27.25,65269.0,27.1047,27.1645,27.0847,27.1545,65269.0
2020-02-03 14:50:00,27.25,27.27,27.19,27.21,70202.0,27.1545,27.1744,27.0947,27.1146,70202.0
2020-02-03 15:00:00,27.2,27.22,27.16,27.19,106234.0,27.1047,27.1246,27.0648,27.0947,106234.0
2020-02-03 15:10:00,27.19,27.2,27.14,27.16,82881.0,27.0947,27.1047,27.0449,27.0648,82881.0
2020-02-03 15:20:00,27.17,27.2,27.14,27.18,97203.0,27.0748,27.1047,27.0449,27.0847,97203.0
2020-02-03 15:30:00,27.18,27.19,27.14,27.18,241818.0,27.0847,27.0947,27.0449,27.0847,241818.0
2020-02-03 15:40:00,27.18,27.19,27.13,27.17,280108.0,27.0847,27.0947,27.0349,27.0748,280108.0
2020-02-03 15:50:00,27.16,27.2,27.13,27.16,413538.0,27.0648,27.1047,27.0349,27.0648,413538.0
2020-02-04 09:30:00,27.64,28.05,27.55,27.88,736210.0,27.64,28.05,27.55,27.88,736210.0
2020-02-04 09:40:00,27.88,28.12,27.87,28.08,450512.0,27.88,28.12,27.87,28.08,450512.0
2020-02-04 09:50:00,28.07,28.27,28.05,28.25,463943.0,28.07,28.27,28.05,28.25,463943.0
2020-02-04 10:00:00,28.25,28.32,28.17,28.19,323665.0,28.25,28.32,28.17,28.19,323665.0
2020-02-04 10:10:00,28.18,28.23,28.1,28.18,244726.0,28.18,28.23,28.1,28.18,244726.0
2020-02-04 10:20:00,28.17,28.21,28.1,28.21,234132.0,28.17,28.21,28.1,28.21,234132.0
2020-02-04 10:30:00,28.21,28.32,28.18,28.25,231312.0,28.21,28.32,28.18,28.25,231312.0
2020-02-04 10:40:00,28.27,28.37,28.25,28.36,207831.0,28.27,28.37,28.25,28.36,207831.0
2020-02-04 10:50:00,28.37,28.39,28.3,28.34,209348.0,28.37,28.39,28.3,28.34,209348.0
2020-02-04 11:00:00,28.34,28.47,28.32,28.46,327880.0,28.34,28.47,28.32,28.46,327880.0
2020-02-04 11:10:00,28.45,28.54,28.44,28.51,347954.0,28.45,28.54,28.44,28.51,347954.0
2020-02-04 11:20:00,28.51,28.56,28.46,28.54,187336.0,28.51,28.56,28.46,28.54,187336.0
2020-02-04 11:30:00,28.53,28.53,28.39,28.44,182417.0,28.53,28.53,28.39,28.44,182417.0
2020-02-04 11:40:00,28.45,28.48,28.36,28.36,122376.0,28.45,28.48,28.36,28.36,122376.0
2020-02-04 11:50:00,28.37,28.49,28.34,28.49,155746.0,28.37,28.49,28.34,28.49,155746.0
2020-02-04 12:00:00,28.49,28.59,28.46,28.57,223336.0,28.49,28.59,28.46,28.57,223336.0
2020-02-04 12:10:00,28.56,28.61,28.53,28.56,167061.0,28.56,28.61,28.53,28.56,167061.0
2020-02-04 12:20:00,28.55,28.6,28.52,28.54,111116.0,28.55,28.6,28.52,28.54,111116.0
2020-02-04 12:30:00,28.54,28.58,28.49,28.5,105484.0,28.54,28.58,28.49,28.5,105484.0
2020-02-04 12:40:00,28.51,28.53,28.47,28.5,96915.0,28.51,28.53,28.47,28.5,96915.0
2020-02-04 12:50:00,28.51,28.55,28.5,28.51,125582.0,28.51,28.55,28.5,28.51,125582.0
2020-02-04 13:00:00,28.51,28.52,28.44,28.49,124386.0,28.51,28.52,28.44,28.49,124386.0
2020-02-04 13:10:00,28.48,28.51,28.39,28.39,130530.0,28.48,28.51,28.39,28.39,130530.0
2020-02-04 13:20:00,28.4,28.4,28.29,28.32,192624.0,28.4,28.4,28.29,28.32,192624.0
2020-02-04 13:30:00,28.31,28.4,28.31,28.37,92020.0,28.31,28.4,28.31,28.37,92020.0
2020-02-04 13:40:00,28.37,28.45,28.35,28.42,107336.0,28.37,28.45,28.35,28.42,107336.0
2020-02-04 13:50:00,28.41,28.5,28.4,28.49,103647.0,28.41,28.5,28.4,28.49,103647.0
2020-02-04 14:00:00,28.49,28.5,28.43,28.48,97583.0,28.49,28.5,28.43,28.48,97583.0
2020-02-04 14:10:00,28.47,28.5,28.46,28.48,109252.0,28.47,28.5,28.46,28.48,109252.0
2020-02-04 14:20:00,28.48,28.51,28.43,28.44,132804.0,28.48,28.51,28.43,28.44,132804.0
2020-02-04 14:30:00,28.43,28.45,28.35,28.44,153102.0,28.43,28.45,28.35,28.44,153102.0
2020-02-04 14:40:00,28.44,28.46,28.42,28.44,68111.0,28.44,28.46,28.42,28.44,68111.0
2020-02-04 14:50:00,28.44,28.49,28.43,28.45,127467.0,28.44,28.49,28.43,28.45,127467.0
2020-02-04 15:00:00,28.44,28.44,28.36,28.37,248367.0,28.44,28.44,28.36,28.37,248367.0
2020-02-04 15:10:00,28.37,28.45,28.36,28.45,121023.0,28.37,28.45,28.36,28.45,121023.0
2020-02-04 15:20:00,28.45,28.49,28.44,28.49,155483.0,28.45,28.49,28.44,28.49,155483.0
2020-02-04 15:30:00,28.49,28.52,28.45,28.49,373354.0,28.49,28.52,28.45,28.49,373354.0
2020-02-04 15:40:00,28.49,28.54,28.46,28.54,318963.0,28.49,28.54,28.46,28.54,318963.0
2020-02-04 15:50:00,28.54,28.54,28.41,28.43,1106860.0,28.54,28.54,28.41,28.43,1106860.0
2020-02-05 09:30:00,28.96,29.09,28.8,28.87,517765.0,28.96,29.09,28.8,28.87,517765.0
2020-02-05 09:40:00,28.85,28.92,28.75,28.78,300590.0,28.85,28.92,28.75,28.78,300590.0
2020-02-05 09:50:00,28.78,28.94,28.61,28.66,235017.0,28.78,28.94,28.61,28.66,235017.0
2020-02-05 10:00:00,28.63,28.79,28.62,28.69,224611.0,28.63,28.79,28.62,28.69,224611.0
2020-02-05 10:10:00,28.7,28.73,28.54,28.68,260351.0,28.7,28.73,28.54,28.68,260351.0
2020-02-05 10:20:00,28.68,28.81,28.68,28.79,179412.0,28.68,28.81,28.68,28.79,179412.0
2020-02-05 10:30:00,28.78,28.79,28.61,28.65,151234.0,28.78,28.79,28.61,28.65,151234.0
2020-02-05 10:40:00,28.65,28.75,28.62,28.68,142280.0,28.65,28.75,28.62,28.68,142280.0
2020-02-05 10:50:00,28.67,28.86,28.65,28.86,158714.0,28.67,28.86,28.65,28.86,158714.0
2020-02-05 11:00:00,28.85,28.96,28.81,28.95,163379.0,28.85,28.96,28.81,28.95,163379.0
2020-02-05 11:10:00,28.94,29.04,28.94,29.03,165157.0,28.94,29.04,28.94,29.03,165157.0
2020-02-05 11:20:00,29.02,29.06,28.96,29.03,156699.0,29.02,29.06,28.96,29.03,156699.0
2020-02-05 11:30:00,29.03,29.15,29.0,29.14,383390.0,29.03,29.15,29.0,29.14,383390.0
2020-02-05 11:40:00,29.13,29.15,29.06,29.1,187390.0,29.13,29.15,29.06,29.1,187390.0
2020-02-05 11:50:00,29.1,29.17,29.09,29.15,134784.0,29.1,29.17,29.09,29.15,134784.0
2020-02-05 12:00:00,29.16,29.18,29.1,29.16,122242.0,29.16,29.18,29.1,29.16,122242.0
2020-02-05 12:10:00,29.16,29.18,29.13,29.17,116200.0,29.16,29.18,29.13,29.17,116200.0
2020-02-05 12:20:00,29.17,29.21,29.1,29.12,216067.0,29.17,29.21,29.1,29.12,216067.0
2020-02-05 12:30:00,29.11,29.17,29.04,29.17,100199.0,29.11,29.17,29.04,29.17,100199.0
2020-02-05 12:40:00,29.17,29.21,29.1,29.21,92249.0,29.17,29.21,29.1,29.21,92249.0
2020-02-05 12:50:00,29.21,29.24,29.18,29.21,80358.0,29.21,29.24,29.18,29.21,80358.0
2020-02-05 13:00:00,29.21,29.22,29.17,29.2,95006.0,29.21,29.22,29.17,29.2,95006.0
2020-02-05 13:10:00,29.2,29.22,29.16,29.2,123868.0,29.2,29.22,29.16,29.2,123868.0
2020-02-05 13:20:00,29.21,29.22,29.15,29.17,107474.0,29.21,29.22,29.15,29.17,107474.0
2020-02-05 13:30:00,29.17,29.17,29.12,29.15,106559.0,29.17,29.17,29.12,29.15,106559.0
2020-02-05 13:40:00,29.14,29.19,29.13,29.15,97854.0,29.14,29.19,29.13,29.15,97854.0
2020-02-05 13:50:00,29.15,29.17,29.05,29.09,110701.0,29.15,29.17,29.05,29.09,110701.0
2020-02-05 14:00:00,29.09,29.12,28.98,28.99,180163.0,29.09,29.12,28.98,28.99,180163.0
2020-02-05 14:10:00,28.99,29.14,28.97,29.13,107819.0,28.99,29.14,28.97,29.13,107819.0
2020-02-05 14:20:00,29.13,29.18,29.07,29.11,132921.0,29.13,29.18,29.07,29.11,132921.0
2020-02-05 14:30:00,29.1,29.13,29.0,29.13,245099.0,29.1,29.13,29.0,29.13,245099.0
2020-02-05 14:40:00,29.14,29.14,29.07,29.12,123344.0,29.14,29.14,29.07,29.12,123344.0
2020-02-05 14:50:00,29.12,29.14,29.06,29.11,132448.0,29.12,29.14,29.06,29.11,132448.0
2020-02-05 15:00:00,29.12,29.16,29.09,29.14,136469.0,29.12,29.16,29.09,29.14,136469.0
2020-02-05 15:10:00,29.13,29.16,29.09,29.15,102294.0,29.13,29.16,29.09,29.15,102294.0
2020-02-05 15:20:00,29.15,29.2,29.13,29.13,144936.0,29.15,29.2,29.13,29.13,144936.0
2020-02-05 15:30:00,29.14,29.22,29.09,29.16,226576.0,29.14,29.22,29.09,29.16,226576.0
2020-02-05 15:40:00,29.15,29.2,29.13,29.2,253473.0,29.15,29.2,29.13,29.2,253473.0
2020-02-05 15:50:00,29.19,29.2,29.05,29.11,843568.0,29.19,29.2,29.05,29.11,843568.0
2020-02-06 09:30:00,29.25,29.45,29.0,29.09,492804.0,29.25,29.45,29.0,29.09,492804.0
2020-02-06 09:40:00,29.09,29.09,28.79,28.82,215450.0,29.09,29.09,28.79,28.82,215450.0
2020-02-06 09:50:00,28.83,29.06,28.8,29.03,188671.0,28.83,29.06,28.8,29.03,188671.0
2020-02-06 10:00:00,29.04,29.25,29.0,29.21,358483.0,29.04,29.25,29.0,29.21,358483.0
2020-02-06 10:10:00,29.21,29.31,29.02,29.03,244020.0,29.21,29.31,29.02,29.03,244020.0
2020-02-06 10:20:00,29.04,29.09,28.84,28.89,178802.0,29.04,29.09,28.84,28.89,178802.0
2020-02-06 10:30:00,28.88,28.89,28.8,28.84,127786.0,28.88,28.89,28.8,28.84,127786.0
2020-02-06 10:40:00,28.84,28.9,28.71,28.79,259120.0,28.84,28.9,28.71,28.79,259120.0
2020-02-06 10:50:00,28.79,28.84,28.69,28.77,142652.0,28.79,28.84,28.69,28.77,142652.0
2020-02-06 11:00:00,28.76,28.82,28.72,28.82,108254.0,28.76,28.82,28.72,28.82,108254.0
2020-02-06 11:10:00,28.82,28.88,28.6,28.61,235339.0,28.82,28.88,28.6,28.61,235339.0
2020-02-06 11:20:00,28.6,28.66,28.59,28.63,134156.0,28.6,28.66,28.59,28.63,134156.0
2020-02-06 11:30:00,28.64,28.7,28.58,28.68,158170.0,28.64,28.7,28.58,28.68,158170.0
2020-02-06 11:40:00,28.68,28.7,28.61,28.69,149972.0,28.68,28.7,28.61,28.69,149972.0
2020-02-06 11:50:00,28.7,28.74,28.63,28.65,90954.0,28.7,28.74,28.63,28.65,90954.0
2020-02-06 12:00:00,28.65,28.65,28.5,28.52,129396.0,28.65,28.65,28.5,28.52,129396.0
2020-02-06 12:10:00,28.51,28.54,28.46,28.53,142984.0,28.51,28.54,28.46,28.53,142984.0
2020-02-06 12:20:00,28.54,28.58,28.49,28.58,118837.0,28.54,28.58,28.49,28.58,118837.0
2020-02-06 12:30:00,28.58,28.59,28.46,28.46,98067.0,28.58,28.59,28.46,28.46,98067.0
2020-02-06 12:40:00,28.46,28.48,28.36,28.42,174373.0,28.46,28.48,28.36,28.42,174373.0
2020-02-06 12:50:00,28.42,28.46,28.38,28.44,98621.0,28.42,28.46,28.38,28.44,98621.0
2020-02-06 13:00:00,28.44,28.45,28.35,28.38,107546.0,28.44,28.45,28.35,28.38,107546.0
2020-02-06 13:10:00,28.39,28.39,28.33,28.33,90658.0,28.39,28.39,28.33,28.33,90658.0
2020-02-06 13:20:00,28.33,28.35,28.22,28.25,195265.0,28.33,28.35,28.22,28.25,195265.0
2020-02-06 13:30:00,28.26,28.26,28.17,28.18,140370.0,28.26,28.26,28.17,28.18,140370.0
2020-02-06 13:40:00,28.19,28.26,28.15,28.23,136387.0,28.19,28.26,28.15,28.23,136387.0
2020-02-06 13:50:00,28.23,28.35,28.23,28.35,77191.0,28.23,28.35,28.23,28.35,77191.0
2020-02-06 14:00:00,28.35,28.37,28.3,28.3,75618.0,28.35,28.37,28.3,28.3,75618.0
2020-02-06 14:10:00,28.31,28.32,28.26,28.3,105902.0,28.31,28.32,28.26,28.3,105902.0
2020-02-06 14:20:00,28.3,28.4,28.28,28.4,100734.0,28.3,28.4,28.28,28.4,100734.0
2020-02-06 14:30:00,28.4,28.41,28.36,28.37,76481.0,28.4,28.41,28.36,28.37,76481.0
2020-02-06 14:40:00,28.37,28.4,28.3,28.34,117056.0,28.37,28.4,28.3,28.34,117056.0
2020-02-06 14:50:00,28.34,28.35,28.3,28.31,69232.0,28.34,28.35,28.3,28.31,69232.0
2020-02-06 15:00:00,28.32,28.32,28.26,28.27,149869.0,28.32,28.32,28.26,28.27,149869.0
2020-02-06 15:10:00,28.27,28.28,28.22,28.25,117441.0,28.27,28.28,28.22,28.25,117441.0
2020-02-06 15:20:00,28.25,28.26,28.21,28.24,107342.0,28.25,28.26,28.21,28.24,107342.0
2020-02-06 15:30:00,28.24,28.27,28.14,28.25,395232.0,28.24,28.27,28.14,28.25,395232.0
2020-02-06 15:40:00,28.25,28.4,28.24,28.33,247472.0,28.25,28.4,28.24,28.33,247472.0
2020-02-06 15:50:00,28.33,28.34,28.23,28.31,662587.0,28.33,28.34,28.23,28.31,662587.0
2020-02-07 09:30:00,28.1,28.22,27.93,28.18,303715.0,28.1,28.22,27.93,28.18,303715.0
2020-02-07 09:40:00,28.17,28.2,28.01,28.12,181330.0,28.17,28.2,28.01,28.12,181330.0
2020-02-07 09:50:00,28.13,28.17,27.84,27.86,254624.0,28.13,28.17,27.84,27.86,254624.0
2020-02-07 10:00:00,27.86,27.95,27.78,27.92,244476.0,27.86,27.95,27.78,27.92,244476.0
2020-02-07 10:10:00,27.91,28.03,27.89,28.02,105899.0,27.91,28.03,27.89,28.02,105899.0
2020-02-07 10:20:00,28.03,28.09,28.0,28.05,101784.0,28.03,28.09,28.0,28.05,101784.0
2020-02-07 10:30:00,28.04,28.06,27.96,27.99,72715.0,28.04,28.06,27.96,27.99,72715.0
2020-02-07 10:40:00,27.99,28.01,27.87,27.9,68955.0,27.99,28.01,27.87,27.9,68955.0
2020-02-07 10:50:00,27.9,27.91,27.82,27.85,75408.0,27.9,27.91,27.82,27.85,75408.0
2020-02-07 11:00:00,27.85,27.96,27.81,27.92,88855.0,27.85,27.96,27.81,27.92,88855.0
2020-02-07 11:10:00,27.91,27.97,27.85,27.96,120916.0,27.91,27.97,27.85,27.96,120916.0
2020-02-07 11:20:00,27.95,28.04,27.95,28.01,92579.0,27.95,28.04,27.95,28.01,92579.0
2020-02-07 11:30:00,28.01,28.07,27.97,27.98,82440.0,28.01,28.07,27.97,27.98,82440.0
2020-02-07 11:40:00,27.98,27.99,27.92,27.95,34644.0,27.98,27.99,27.92,27.95,34644.0
2020-02-07 11:50:00,27.95,28.08,27.94,28.06,61069.0,27.95,28.08,27.94,28.06,61069.0
2020-02-07 12:00:00,28.06,28.16,28.03,28.12,61106.0,28.06,28.16,28.03,28.12,61106.0
2020-02-07 12:10:00,28.12,28.18,28.1,28.14,62456.0,28.12,28.18,28.1,28.14,62456.0
2020-02-07 12:20:00,28.14,28.16,28.1,28.11,33139.0,28.14,28.16,28.1,28.11,33139.0
2020-02-07 12:30:00,28.11,28.11,28.05,28.11,47733.0,28.11,28.11,28.05,28.11,47733.0
2020-02-07 12:40:00,28.11,28.14,28.1,28.13,33811.0,28.11,28.14,28.1,28.13,33811.0
2020-02-07 12:50:00,28.13,28.16,28.1,28.15,40842.0,28.13,28.16,28.1,28.15,40842.0
2020-02-07 13:00:00,28.15,28.21,28.15,28.19,48070.0,28.15,28.21,28.15,28.19,48070.0
2020-02-07 13:10:00,28.19,28.2,28.18,28.2,42758.0,28.19,28.2,28.18,28.2,42758.0
2020-02-07 13:20:00,28.2,28.26,28.19,28.25,67752.0,28.2,28.26,28.19,28.25,67752.0
2020-02-07 13:30:00,28.25,28.29,28.19,28.22,123117.0,28.25,28.29,28.19,28.22,123117.0
2020-02-07 13:40:00,28.22,28.32,28.21,28.31,85443.0,28.22,28.32,28.21,28.31,85443.0
2020-02-07 13:50:00,28.3,28.32,28.2,28.21,104646.0,28.3,28.32,28.2,28.21,104646.0
2020-02-07 14:00:00,28.21,28.22,28.12,28.17,114370.0,28.21,28.22,28.12,28.17,114370.0
2020-02-07 14:10:00,28.18,28.28,28.17,28.27,95372.0,28.18,28.28,28.17,28.27,95372.0
2020-02-07 14:20:00,28.27,28.3,28.23,28.29,146044.0,28.27,28.3,28.23,28.29,146044.0
2020-02-07 14:30:00,28.29,28.37,28.29,28.33,78894.0,28.29,28.37,28.29,28.33,78894.0
2020-02-07 14:40:00,28.33,28.39,28.25,28.28,148999.0,28.33,28.39,28.25,28.28,148999.0
2020-02-07 14:50:00,28.29,28.34,28.25,28.34,83722.0,28.29,28.34,28.25,28.34,83722.0
2020-02-07 15:00:00,28.35,28.39,28.34,28.39,109372.0,28.35,28.39,28.34,28.39,109372.0
2020-02-07 15:10:00,28.39,28.45,28.38,28.44,76905.0,28.39,28.45,28.38,28.44,76905.0
2020-02-07 15:20:00,28.44,28.46,28.38,28.45,106892.0,28.44,28.46,28.38,28.45,106892.0
2020-02-07 15:30:00,28.44,28.5,28.41,28.49,192748.0,28.44,28.5,28.41,28.49,192748.0
2020-02-07 15:40:00,28.49,28.55,28.49,28.51,220348.0,28.49,28.55,28.49,28.51,220348.0
2020-02-07 15:50:00,28.51,28.53,28.34,28.38,650749.0,28.51,28.53,28.34,28.38,650749.0
2020-02-10 09:30:00,28.19,28.41,28.15,28.19,174941.0,28.19,28.41,28.15,28.19,174941.0
2020-02-10 09:40:00,28.21,28.22,27.98,28.03,175311.0,28.21,28.22,27.98,28.03,175311.0
2020-02-10 09:50:00,28.03,28.22,28.01,28.22,140127.0,28.03,28.22,28.01,28.22,140127.0
2020-02-10 10:00:00,28.22,28.47,28.22,28.46,247790.0,28.22,28.47,28.22,28.46,247790.0
2020-02-10 10:10:00,28.46,28.46,28.32,28.35,117236.0,28.46,28.46,28.32,28.35,117236.0
2020-02-10 10:20:00,28.36,28.41,28.32,28.33,98697.0,28.36,28.41,28.32,28.33,98697.0
2020-02-10 10:30:00,28.34,28.37,28.27,28.32,69035.0,28.34,28.37,28.27,28.32,69035.0
2020-02-10 10:40:00,28.32,28.35,28.28,28.35,54389.0,28.32,28.35,28.28,28.35,54389.0
2020-02-10 10:50:00,28.34,28.41,28.28,28.34,99810.0,28.34,28.41,28.28,28.34,99810.0
2020-02-10 11:00:00,28.35,28.39,28.31,28.31,222132.0,28.35,28.39,28.31,28.31,222132.0
2020-02-10 11:10:00,28.31,28.36,28.21,28.22,133152.0,28.31,28.36,28.21,28.22,133152.0
2020-02-10 11:20:00,28.22,28.29,28.21,28.23,56790.0,28.22,28.29,28.21,28.23,56790.0
2020-02-10 11:30:00,28.23,28.26,28.18,28.26,48167.0,28.23,28.26,28.18,28.26,48167.0
2020-02-10 11:40:00,28.25,28.3,28.24,28.28,47413.0,28.25,28.3,28.24,28.28,47413.0
2020-02-10 11:50:00,28.28,28.31,28.25,28.29,83818.0,28.28,28.31,28.25,28.29,83818.0
2020-02-10 12:00:00,28.29,28.3,28.25,28.28,92891.0,28.29,28.3,28.25,28.28,92891.0
2020-02-10 12:10:00,28.28,28.37,28.27,28.34,66730.0,28.28,28.37,28.27,28.34,66730.0
2020-02-10 12:20:00,28.34,28.42,28.33,28.42,82500.0,28.34,28.42,28.33,28.42,82500.0
2020-02-10 12:30:00,28.41,28.47,28.38,28.47,95944.0,28.41,28.47,28.38,28.47,95944.0
2020-02-10 12:40:00,28.46,28.52,28.41,28.52,81377.0,28.46,28.52,28.41,28.52,81377.0
2020-02-10 12:50:00,28.51,28.55,28.48,28.53,69924.0,28.51,28.55,28.48,28.53,69924.0
2020-02-10 13:00:00,28.53,28.58,28.51,28.57,66229.0,28.53,28.58,28.51,28.57,66229.0
2020-02-10 13:10:00,28.57,28.57,28.51,28.55,54369.0,28.57,28.57,28.51,28.55,54369.0
2020-02-10 13:20:00,28.55,28.65,28.54,28.63,76644.0,28.55,28.65,28.54,28.63,76644.0
2020-02-10 13:30:00,28.62,28.66,28.6,28.64,150857.0,28.62,28.66,28.6,28.64,150857.0
2020-02-10 13:40:00,28.64,28.65,28.56,28.57,119147.0,28.64,28.65,28.56,28.57,119147.0
2020-02-10 13:50:00,28.58,28.64,28.53,28.63,121736.0,28.58,28.64,28.53,28.63,121736.0
2020-02-10 14:00:00,28.62,28.72,28.6,28.7,117288.0,28.62,28.72,28.6,28.7,117288.0
2020-02-10 14:10:00,28.7,28.7,28.6,28.61,108296.0,28.7,28.7,28.6,28.61,108296.0
2020-02-10 14:20:00,28.62,28.69,28.61,28.64,119685.0,28.62,28.69,28.61,28.64,119685.0
2020-02-10 14:30:00,28.65,28.72,28.62,28.63,157014.0,28.65,28.72,28.62,28.63,157014.0
2020-02-10 14:40:00,28.64,28.65,28.58,28.62,73361.0,28.64,28.65,28.58,28.62,73361.0
2020-02-10 14:50:00,28.62,28.7,28.62,28.69,121691.0,28.62,28.7,28.62,28.69,121691.0
2020-02-10 15:00:00,28.68,28.7,28.65,28.67,82642.0,28.68,28.7,28.65,28.67,82642.0
2020-02-10 15:10:00,28.67,28.69,28.63,28.67,77913.0,28.67,28.69,28.63,28.67,77913.0
2020-02-10 15:20:00,28.67,28.77,28.66,28.73,264392.0,28.67,28.77,28.66,28.73,264392.0
2020-02-10 15:30:00,28.73,28.77,28.68,28.76,237657.0,28.73,28.77,28.68,28.76,237657.0
2020-02-10 15:40:00,28.76,28.8,28.75,28.78,134730.0,28.76,28.8,28.75,28.78,134730.0
2020-02-10 15:50:00,28.78,28.81,28.74,28.79,390835.0,28.78,28.81,28.74,28.79,390835.0
2020-02-11 09:30:00,29.06,29.27,28.97,29.16,387159.0,29.06,29.27,28.97,29.16,387159.0
2020-02-11 09:40:00,29.15,29.48,29.07,29.48,302037.0,29.15,29.48,29.07,29.48,302037.0
2020-02-11 09:50:00,29.48,29.54,29.4,29.49,410996.0,29.48,29.54,29.4,29.49,410996.0
2020-02-11 10:00:00,29.5,29.59,29.48,29.58,206315.0,29.5,29.59,29.48,29.58,206315.0
2020-02-11 10:10:00,29.58,29.63,29.52,29.53,236716.0,29.58,29.63,29.52,29.53,236716.0
2020-02-11 10:20:00,29.54,29.58,29.49,29.58,186156.0,29.54,29.58,29.49,29.58,186156.0
2020-02-11 10:30:00,29.58,29.62,29.54,29.58,221687.0,29.58,29.62,29.54,29.58,221687.0
2020-02-11 10:40:00,29.59,29.68,29.59,29.68,183516.0,29.59,29.68,29.59,29.68,183516.0
2020-02-11 10:50:00,29.68,29.78,29.63,29.67,307995.0,29.68,29.78,29.63,29.67,307995.0
2020-02-11 11:00:00,29.66,29.71,29.61,29.64,92348.0,29.66,29.71,29.61,29.64,92348.0
2020-02-11 11:10:00,29.64,29.75,29.63,29.71,169313.0,29.64,29.75,29.63,29.71,169313.0
2020-02-11 11:20:00,29.71,29.71,29.65,29.69,63870.0,29.71,29.71,29.65,29.69,63870.0
2020-02-11 11:30:00,29.69,29.71,29.57,29.57,205515.0,29.69,29.71,29.57,29.57,205515.0
2020-02-11 11:40:00,29.57,29.62,29.51,29.6,164609.0,29.57,29.62,29.51,29.6,164609.0
2020-02-11 11:50:00,29.61,29.71,29.58,29.58,161175.0,29.61,29.71,29.58,29.58,161175.0
2020-02-11 12:00:00,29.59,29.65,29.54,29.61,187759.0,29.59,29.65,29.54,29.61,187759.0
2020-02-11 12:10:00,29.61,29.64,29.51,29.61,100965.0,29.61,29.64,29.51,29.61,100965.0
2020-02-11 12:20:00,29.61,29.64,29.59,29.63,114138.0,29.61,29.64,29.59,29.63,114138.0
2020-02-11 12:30:00,29.63,29.69,29.6,29.69,73321.0,29.63,29.69,29.6,29.69,73321.0
2020-02-11 12:40:00,29.69,29.72,29.66,29.71,84459.0,29.69,29.72,29.66,29.71,84459.0
2020-02-11 12:50:00,29.71,29.88,29.7,29.85,240125.0,29.71,29.88,29.7,29.85,240125.0
2020-02-11 13:00:00,29.85,29.88,29.76,29.77,147857.0,29.85,29.88,29.76,29.77,147857.0
2020-02-11 13:10:00,29.78,29.82,29.73,29.82,102355.0,29.78,29.82,29.73,29.82,102355.0
2020-02-11 13:20:00,29.82,29.87,29.78,29.87,78167.0,29.82,29.87,29.78,29.87,78167.0
2020-02-11 13:30:00,29.87,29.91,29.8,29.8,96416.0,29.87,29.91,29.8,29.8,96416.0
2020-02-11 13:40:00,29.8,29.88,29.76,29.8,95965.0,29.8,29.88,29.76,29.8,95965.0
2020-02-11 13:50:00,29.8,29.8,29.68,29.69,108713.0,29.8,29.8,29.68,29.69,108713.0
2020-02-11 14:00:00,29.68,29.72,29.62,29.65,87487.0,29.68,29.72,29.62,29.65,87487.0
2020-02-11 14:10:00,29.64,29.69,29.62,29.65,84670.0,29.64,29.69,29.62,29.65,84670.0
2020-02-11 14:20:00,29.66,29.76,29.64,29.74,171480.0,29.66,29.76,29.64,29.74,171480.0
2020-02-11 14:30:00,29.75,29.83,29.71,29.83,135681.0,29.75,29.83,29.71,29.83,135681.0
2020-02-11 14:40:00,29.83,29.92,29.79,29.92,100782.0,29.83,29.92,29.79,29.92,100782.0
2020-02-11 14:50:00,29.92,29.93,29.79,29.8,114899.0,29.92,29.93,29.79,29.8,114899.0
2020-02-11 15:00:00,29.81,29.88,29.78,29.79,147791.0,29.81,29.88,29.78,29.79,147791.0
2020-02-11 15:10:00,29.79,29.8,29.73,29.74,150358.0,29.79,29.8,29.73,29.74,150358.0
2020-02-11 15:20:00,29.74,29.79,29.73,29.77,128834.0,29.74,29.79,29.73,29.77,128834.0
2020-02-11 15:30:00,29.76,29.85,29.74,29.82,137026.0,29.76,29.85,29.74,29.82,137026.0
2020-02-11 15:40:00,29.83,29.93,29.82,29.85,405381.0,29.83,29.93,29.82,29.85,405381.0
2020-02-11 15:50:00,29.86,29.94,29.83,29.84,1174845.0,29.86,29.94,29.83,29.84,1174845.0
2020-02-12 09:30:00,30.02,30.55,29.99,30.28,645954.0,30.02,30.55,29.99,30.28,645954.0
2020-02-12 09:40:00,30.25,30.41,30.12,30.26,422141.0,30.25,30.41,30.12,30.26,422141.0
2020-02-12 09:50:00,30.26,30.36,30.19,30.21,305635.0,30.26,30.36,30.19,30.21,305635.0
2020-02-12 10:00:00,30.21,30.31,30.11,30.2,269283.0,30.21,30.31,30.11,30.2,269283.0
2020-02-12 10:10:00,30.19,30.41,30.15,30.4,210067.0,30.19,30.41,30.15,30.4,210067.0
2020-02-12 10:20:00,30.4,30.52,30.4,30.4,238245.0,30.4,30.52,30.4,30.4,238245.0
2020-02-12 10:30:00,30.39,30.47,30.37,30.45,163664.0,30.39,30.47,30.37,30.45,163664.0
2020-02-12 10:40:00,30.45,30.54,30.41,30.53,227855.0,30.45,30.54,30.41,30.53,227855.0
2020-02-12 10:50:00,30.52,30.56,30.43,30.49,178560.0,30.52,30.56,30.43,30.49,178560.0
2020-02-12 11:00:00,30.49,30.65,30.49,30.55,222036.0,30.49,30.65,30.49,30.55,222036.0
2020-02-12 11:10:00,30.55,30.69,30.51,30.67,180860.0,30.55,30.69,30.51,30.67,180860.0
2020-02-12 11:20:00,30.67,30.68,30.54,30.61,130353.0,30.67,30.68,30.54,30.61,130353.0
2020-02-12 11:30:00,30.61,30.63,30.42,30.45,153943.0,30.61,30.63,30.42,30.45,153943.0
2020-02-12 11:40:00,30.45,30.47,30.37,30.39,129928.0,30.45,30.47,30.37,30.39,129928.0
2020-02-12 11:50:00,30.39,30.44,30.36,30.43,183426.0,30.39,30.44,30.36,30.43,183426.0
2020-02-12 12:00:00,30.43,30.44,30.37,30.41,146645.0,30.43,30.44,30.37,30.41,146645.0
2020-02-12 12:10:00,30.41,30.42,30.35,30.4,127996.0,30.41,30.42,30.35,30.4,127996.0
2020-02-12 12:20:00,30.4,30.4,30.34,30.39,125434.0,30.4,30.4,30.34,30.39,125434.0
2020-02-12 12:30:00,30.39,30.45,30.35,30.37,148321.0,30.39,30.45,30.35,30.37,148321.0
2020-02-12 12:40:00,30.38,30.39,30.34,30.36,53793.0,30.38,30.39,30.34,30.36,53793.0
2020-02-12 12:50:00,30.37,30.42,30.33,30.39,76582.0,30.37,30.42,30.33,30.39,76582.0
2020-02-12 13:00:00,30.39,30.48,30.38,30.47,100662.0,30.39,30.48,30.38,30.47,100662.0
2020-02-12 13:10:00,30.47,30.54,30.42,30.5,116030.0,30.47,30.54,30.42,30.5,116030.0
2020-02-12 13:20:00,30.51,30.6,30.5,30.59,81084.0,30.51,30.6,30.5,30.59,81084.0
2020-02-12 13:30:00,30.59,30.7,30.58,30.65,184793.0,30.59,30.7,30.58,30.65,184793.0
2020-02-12 13:40:00,30.65,30.71,30.63,30.63,101496.0,30.65,30.71,30.63,30.63,101496.0
2020-02-12 13:50:00,30.63,30.71,30.62,30.67,84424.0,30.63,30.71,30.62,30.67,84424.0
2020-02-12 14:00:00,30.67,30.78,30.67,30.75,160688.0,30.67,30.78,30.67,30.75,160688.0
2020-02-12 14:10:00,30.75,30.78,30.63,30.64,142383.0,30.75,30.78,30.63,30.64,142383.0
2020-02-12 14:20:00,30.63,30.64,30.51,30.54,136773.0,30.63,30.64,30.51,30.54,136773.0
2020-02-12 14:30:00,30.54,30.62,30.54,30.61,140724.0,30.54,30.62,30.54,30.61,140724.0
2020-02-12 14:40:00,30.61,30.62,30.58,30.61,76263.0,30.61,30.62,30.58,30.61,76263.0
2020-02-12 14:50:00,30.61,30.62,30.56,30.57,73219.0,30.61,30.62,30.56,30.57,73219.0
2020-02-12 15:00:00,30.57,30.63,30.52,30.54,299921.0,30.57,30.63,30.52,30.54,299921.0
2020-02-12 15:10:00,30.54,30.56,30.49,30.55,135984.0,30.54,30.56,30.49,30.55,135984.0
2020-02-12 15:20:00,30.55,30.56,30.48,30.51,108191.0,30.55,30.56,30.48,30.51,108191.0
2020-02-12 15:30:00,30.51,30.53,30.47,30.51,189433.0,30.51,30.53,30.47,30.51,189433.0
2020-02-12 15:40:00,30.5,30.51,30.46,30.46,257424.0,30.5,30.51,30.46,30.46,257424.0
2020-02-12 15:50:00,30.46,30.51,30.46,30.47,660891.0,30.46,30.51,30.46,30.47,660891.0
2020-02-13 09:30:00,30.03,30.4,29.91,30.24,303988.0,30.03,30.4,29.91,30.24,303988.0
2020-02-13 09:40:00,30.25,30.4,30.09,30.25,496983.0,30.25,30.4,30.09,30.25,496983.0
2020-02-13 09:50:00,30.24,30.27,29.99,29.99,308191.0,30.24,30.27,29.99,29.99,308191.0
2020-02-13 10:00:00,29.99,30.13,29.9,30.04,268956.0,29.99,30.13,29.9,30.04,268956.0
2020-02-13 10:10:00,30.04,30.07,29.92,30.01,205239.0,30.04,30.07,29.92,30.01,205239.0
2020-02-13 10:20:00,30.02,30.07,29.86,29.87,166957.0,30.02,30.07,29.86,29.87,166957.0
2020-02-13 10:30:00,29.87,29.91,29.73,29.83,254382.0,29.87,29.91,29.73,29.83,254382.0
2020-02-13 10:40:00,29.83,29.95,29.82,29.9,110604.0,29.83,29.95,29.82,29.9,110604.0
2020-02-13 10:50:00,29.9,29.93,29.83,29.83,121942.0,29.9,29.93,29.83,29.83,121942.0
2020-02-13 11:00:00,29.84,29.91,29.79,29.85,115382.0,29.84,29.91,29.79,29.85,115382.0
2020-02-13 11:10:00,29.85,29.87,29.81,29.87,69967.0,29.85,29.87,29.81,29.87,69967.0
2020-02-13 11:20:00,29.88,29.98,29.87,29.98,86964.0,29.88,29.98,29.87,29.98,86964.0
2020-02-13 11:30:00,29.98,30.21,29.95,30.2,234814.0,29.98,30.21,29.95,30.2,234814.0
2020-02-13 11:40:00,30.2,30.21,29.97,30.04,212946.0,30.2,30.21,29.97,30.04,212946.0
2020-02-13 11:50:00,30.02,30.2,30.0,30.18,142159.0,30.02,30.2,30.0,30.18,142159.0
2020-02-13 12:00:00,30.17,30.21,30.14,30.19,94356.0,30.17,30.21,30.14,30.19,94356.0
2020-02-13 12:10:00,30.2,30.2,30.13,30.18,61346.0,30.2,30.2,30.13,30.18,61346.0
2020-02-13 12:20:00,30.18,30.19,30.1,30.13,99250.0,30.18,30.19,30.1,30.13,99250.0
2020-02-13 12:30:00,30.12,30.12,30.06,30.07,42630.0,30.12,30.12,30.06,30.07,42630.0
2020-02-13 12:40:00,30.08,30.12,30.01,30.12,52984.0,30.08,30.12,30.01,30.12,52984.0
2020-02-13 12:50:00,30.12,30.15,30.09,30.11,62889.0,30.12,30.15,30.09,30.11,62889.0
2020-02-13 13:00:00,30.1,30.15,30.09,30.1,63425.0,30.1,30.15,30.09,30.1,63425.0
2020-02-13 13:10:00,30.09,30.1,29.99,30.04,101367.0,30.09,30.1,29.99,30.04,101367.0
2020-02-13 13:20:00,30.05,30.2,30.05,30.19,64090.0,30.05,30.2,30.05,30.19,64090.0
2020-02-13 13:30:00,30.19,30.23,30.17,30.2,126527.0,30.19,30.23,30.17,30.2,126527.0
2020-02-13 13:40:00,30.2,30.22,30.16,30.17,408590.0,30.2,30.22,30.16,30.17,408590.0
2020-02-13 13:50:00,30.17,30.22,30.14,30.17,85132.0,30.17,30.22,30.14,30.17,85132.0
2020-02-13 14:00:00,30.17,30.21,30.16,30.2,1038825.0,30.17,30.21,30.16,30.2,1038825.0
2020-02-13 14:10:00,30.2,30.24,30.18,30.2,135040.0,30.2,30.24,30.18,30.2,135040.0
2020-02-13 14:20:00,30.2,30.21,30.13,30.16,109748.0,30.2,30.21,30.13,30.16,109748.0
2020-02-13 14:30:00,30.16,30.2,30.14,30.19,73145.0,30.16,30.2,30.14,30.19,73145.0
2020-02-13 14:40:00,30.18,30.19,30.07,30.1,86145.0,30.18,30.19,30.07,30.1,86145.0
2020-02-13 14:50:00,30.1,30.16,30.08,30.09,87765.0,30.1,30.16,30.08,30.09,87765.0
2020-02-13 15:00:00,30.09,30.1,29.97,30.0,135157.0,30.09,30.1,29.97,30.0,135157.0
2020-02-13 15:10:00,30.0,30.09,29.99,30.09,88141.0,30.0,30.09,29.99,30.09,88141.0
2020-02-13 15:20:00,30.09,30.15,30.08,30.09,148346.0,30.09,30.15,30.08,30.09,148346.0
2020-02-13 15:30:00,30.1,30.1,30.01,30.07,169290.0,30.1,30.1,30.01,30.07,169290.0
2020-02-13 15:40:00,30.08,30.12,30.0,30.1,295698.0,30.08,30.12,30.0,30.1,295698.0
2020-02-13 15:50:00,30.1,30.16,30.07,30.1,564164.0,30.1,30.16,30.07,30.1,564164.0
2020-02-14 09:30:00,30.01,30.27,29.96,30.03,225300.0,30.01,30.27,29.96,30.03,225300.0
2020-02-14 09:40:00,30.02,30.1,29.96,30.02,94561.0,30.02,30.1,29.96,30.02,94561.0
2020-02-14 09:50:00,30.02,30.17,30.0,30.12,73057.0,30.02,30.17,30.0,30.12,73057.0
2020-02-14 10:00:00,30.13,30.18,30.03,30.03,56956.0,30.13,30.18,30.03,30.03,56956.0
2020-02-14 10:10:00,30.03,30.04,29.91,29.99,118765.0,30.03,30.04,29.91,29.99,118765.0
2020-02-14 10:20:00,29.99,30.02,29.94,29.95,57284.0,29.99,30.02,29.94,29.95,57284.0
2020-02-14 10:30:00,29.95,29.96,29.85,29.87,112088.0,29.95,29.96,29.85,29.87,112088.0
2020-02-14 10:40:00,29.88,29.9,29.84,29.86,58890.0,29.88,29.9,29.84,29.86,58890.0
2020-02-14 10:50:00,29.85,29.9,29.81,29.88,76898.0,29.85,29.9,29.81,29.88,76898.0
2020-02-14 11:00:00,29.88,29.88,29.64,29.74,379824.0,29.88,29.88,29.64,29.74,379824.0
2020-02-14 11:10:00,29.74,29.86,29.74,29.83,108646.0,29.74,29.86,29.74,29.83,108646.0
2020-02-14 11:20:00,29.84,29.95,29.84,29.92,48837.0,29.84,29.95,29.84,29.92,48837.0
2020-02-14 11:30:00,29.92,29.95,29.88,29.88,46519.0,29.92,29.95,29.88,29.88,46519.0
2020-02-14 11:40:00,29.88,29.89,29.77,29.77,47013.0,29.88,29.89,29.77,29.77,47013.0
2020-02-14 11:50:00,29.77,29.79,29.72,29.74,74163.0,29.77,29.79,29.72,29.74,74163.0
2020-02-14 12:00:00,29.74,29.75,29.67,29.7,78477.0,29.74,29.75,29.67,29.7,78477.0
2020-02-14 12:10:00,29.69,29.69,29.57,29.61,85674.0,29.69,29.69,29.57,29.61,85674.0
2020-02-14 12:20:00,29.62,29.66,29.6,29.65,39867.0,29.62,29.66,29.6,29.65,39867.0
2020-02-14 12:30:00,29.64,29.65,29.56,29.57,36888.0,29.64,29.65,29.56,29.57,36888.0
2020-02-14 12:40:00,29.56,29.57,29.41,29.47,165639.0,29.56,29.57,29.41,29.47,165639.0
2020-02-14 12:50:00,29.46,29.5,29.42,29.42,95414.0,29.46,29.5,29.42,29.42,95414.0
2020-02-14 13:00:00,29.42,29.48,29.37,29.37,95636.0,29.42,29.48,29.37,29.37,95636.0
2020-02-14 13:10:00,29.38,29.42,29.23,29.23,178364.0,29.38,29.42,29.23,29.23,178364.0
2020-02-14 13:20:00,29.23,29.38,29.22,29.28,87871.0,29.23,29.38,29.22,29.28,87871.0
2020-02-14 13:30:00,29.28,29.3,29.2,29.24,162113.0,29.28,29.3,29.2,29.24,162113.0
2020-02-14 13:40:00,29.24,29.26,29.19,29.25,81743.0,29.24,29.26,29.19,29.25,81743.0
2020-02-14 13:50:00,29.25,29.29,29.22,29.25,87962.0,29.25,29.29,29.22,29.25,87962.0
2020-02-14 14:00:00,29.24,29.25,29.2,29.23,73150.0,29.24,29.25,29.2,29.23,73150.0
2020-02-14 14:10:00,29.24,29.25,29.17,29.18,118587.0,29.24,29.25,29.17,29.18,118587.0
2020-02-14 14:20:00,29.17,29.2,29.17,29.19,48164.0,29.17,29.2,29.17,29.19,48164.0
2020-02-14 14:30:00,29.19,29.44,29.19,29.35,134150.0,29.19,29.44,29.19,29.35,134150.0
2020-02-14 14:40:00,29.34,29.36,29.31,29.34,74194.0,29.34,29.36,29.31,29.34,74194.0
2020-02-14 14:50:00,29.33,29.36,29.29,29.29,57096.0,29.33,29.36,29.29,29.29,57096.0
2020-02-14 15:00:00,29.3,29.31,29.22,29.25,87029.0,29.3,29.31,29.22,29.25,87029.0
2020-02-14 15:10:00,29.25,29.27,29.19,29.21,92891.0,29.25,29.27,29.19,29.21,92891.0
2020-02-14 15:20:00,29.21,29.27,29.2,29.26,60870.0,29.21,29.27,29.2,29.26,60870.0
2020-02-14 15:30:00,29.24,29.29,29.23,29.25,129735.0,29.24,29.29,29.23,29.25,129735.0
2020-02-14 15:40:00,29.25,29.28,29.2,29.21,246413.0,29.25,29.28,29.2,29.21,246413.0
2020-02-14 15:50:00,29.21,29.23,29.14,29.21,481591.0,29.21,29.23,29.14,29.21,481591.0
2020-02-18 09:30:00,29.04,29.35,29.02,29.05,279754.0,29.04,29.35,29.02,29.05,279754.0
2020-02-18 09:40:00,29.07,29.2,29.05,29.13,100071.0,29.07,29.2,29.05,29.13,100071.0
2020-02-18 09:50:00,29.12,29.12,28.96,28.99,143447.0,29.12,29.12,28.96,28.99,143447.0
2020-02-18 10:00:00,28.99,29.04,28.93,29.04,73599.0,28.99,29.04,28.93,29.04,73599.0
2020-02-18 10:10:00,29.03,29.05,28.89,28.89,77908.0,29.03,29.05,28.89,28.89,77908.0
2020-02-18 10:20:00,28.89,28.91,28.74,28.75,155691.0,28.89,28.91,28.74,28.75,155691.0
2020-02-18 10:30:00,28.75,28.92,28.73,28.9,73076.0,28.75,28.92,28.73,28.9,73076.0
2020-02-18 10:40:00,28.89,28.98,28.87,28.92,67817.0,28.89,28.98,28.87,28.92,67817.0
2020-02-18 10:50:00,28.92,28.92,28.82,28.88,56881.0,28.92,28.92,28.82,28.88,56881.0
2020-02-18 11:00:00,28.88,28.9,28.75,28.78,87096.0,28.88,28.9,28.75,28.78,87096.0
2020-02-18 11:10:00,28.77,28.78,28.66,28.66,107007.0,28.77,28.78,28.66,28.66,107007.0
2020-02-18 11:20:00,28.66,28.7,28.61,28.68,72217.0,28.66,28.7,28.61,28.68,72217.0
2020-02-18 11:30:00,28.69,28.72,28.63,28.64,65185.0,28.69,28.72,28.63,28.64,65185.0
2020-02-18 11:40:00,28.65,28.65,28.55,28.59,69881.0,28.65,28.65,28.55,28.59,69881.0
2020-02-18 11:50:00,28.59,28.62,28.56,28.57,70517.0,28.59,28.62,28.56,28.57,70517.0
2020-02-18 12:00:00,28.57,28.6,28.53,28.54,169212.0,28.57,28.6,28.53,28.54,169212.0
2020-02-18 12:10:00,28.55,28.58,28.51,28.52,62857.0,28.55,28.58,28.51,28.52,62857.0
2020-02-18 12:20:00,28.52,28.53,28.49,28.51,163296.0,28.52,28.53,28.49,28.51,163296.0
2020-02-18 12:30:00,28.5,28.62,28.5,28.62,146365.0,28.5,28.62,28.5,28.62,146365.0
2020-02-18 12:40:00,28.62,28.75,28.61,28.69,110646.0,28.62,28.75,28.61,28.69,110646.0
2020-02-18 12:50:00,28.69,28.69,28.63,28.68,59945.0,28.69,28.69,28.63,28.68,59945.0
2020-02-18 13:00:00,28.69,28.82,28.69,28.8,119492.0,28.69,28.82,28.69,28.8,119492.0
2020-02-18 13:10:00,28.8,28.82,28.77,28.79,94537.0,28.8,28.82,28.77,28.79,94537.0
2020-02-18 13:20:00,28.78,28.8,28.71,28.73,51075.0,28.78,28.8,28.71,28.73,51075.0
2020-02-18 13:30:00,28.74,28.74,28.66,28.66,63651.0,28.74,28.74,28.66,28.66,63651.0
2020-02-18 13:40:00,28.66,28.69,28.61,28.66,63619.0,28.66,28.69,28.61,28.66,63619.0
2020-02-18 13:50:00,28.66,28.67,28.59,28.62,71787.0,28.66,28.67,28.59,28.62,71787.0
2020-02-18 14:00:00,28.62,28.69,28.57,28.64,71800.0,28.62,28.69,28.57,28.64,71800.0
2020-02-18 14:10:00,28.64,28.68,28.6,28.67,32005.0,28.64,28.68,28.6,28.67,32005.0
2020-02-18 14:20:00,28.66,28.71,28.64,28.69,117757.0,28.66,28.71,28.64,28.69,117757.0
2020-02-18 14:30:00,28.68,28.8,28.68,28.75,122758.0,28.68,28.8,28.68,28.75,122758.0
2020-02-18 14:40:00,28.75,28.79,28.7,28.76,155751.0,28.75,28.79,28.7,28.76,155751.0
2020-02-18 14:50:00,28.75,28.77,28.69,28.71,118071.0,28.75,28.77,28.69,28.71,118071.0
2020-02-18 15:00:00,28.72,28.73,28.66,28.67,223864.0,28.72,28.73,28.66,28.67,223864.0
2020-02-18 15:10:00,28.67,28.72,28.66,28.71,108000.0,28.67,28.72,28.66,28.71,108000.0
2020-02-18 15:20:00,28.71,28.79,28.7,28.76,208512.0,28.71,28.79,28.7,28.76,208512.0
2020-02-18 15:30:00,28.75,28.76,28.65,28.68,151795.0,28.75,28.76,28.65,28.68,151795.0
2020-02-18 15:40:00,28.68,28.73,28.66,28.67,147899.0,28.68,28.73,28.66,28.67,147899.0
2020-02-18 15:50:00,28.67,28.7,28.6,28.63,715894.0,28.67,28.7,28.6,28.63,715894.0
2020-02-19 09:30:00,28.84,28.87,28.61,28.83,318416.0,28.84,28.87,28.61,28.83,318416.0
2020-02-19 09:40:00,28.83,28.88,28.72,28.86,364405.0,28.83,28.88,28.72,28.86,364405.0
2020-02-19 09:50:00,28.86,28.86,28.72,28.78,116254.0,28.86,28.86,28.72,28.78,116254.0
2020-02-19 10:00:00,28.79,28.81,28.73,28.76,176364.0,28.79,28.81,28.73,28.76,176364.0
2020-02-19 10:10:00,28.76,28.8,28.68,28.7,93753.0,28.76,28.8,28.68,28.7,93753.0
2020-02-19 10:20:00,28.69,28.77,28.66,28.7,62819.0,28.69,28.77,28.66,28.7,62819.0
2020-02-19 10:30:00,28.69,28.72,28.59,28.62,58023.0,28.69,28.72,28.59,28.62,58023.0
2020-02-19 10:40:00,28.63,28.66,28.6,28.63,81216.0,28.63,28.66,28.6,28.63,81216.0
2020-02-19 10:50:00,28.63,28.8,28.62,28.8,159537.0,28.63,28.8,28.62,28.8,159537.0
2020-02-19 11:00:00,28.8,28.8,28.7,28.73,134212.0,28.8,28.8,28.7,28.73,134212.0
2020-02-19 11:10:00,28.72,28.74,28.59,28.6,68441.0,28.72,28.74,28.59,28.6,68441.0
2020-02-19 11:20:00,28.6,28.63,28.53,28.56,151806.0,28.6,28.63,28.53,28.56,151806.0
2020-02-19 11:30:00,28.56,28.57,28.51,28.52,89274.0,28.56,28.57,28.51,28.52,89274.0
2020-02-19 11:40:00,28.52,28.52,28.42,28.48,133062.0,28.52,28.52,28.42,28.48,133062.0
2020-02-19 11:50:00,28.47,28.52,28.46,28.52,109080.0,28.47,28.52,28.46,28.52,109080.0
2020-02-19 12:00:00,28.52,28.61,28.49,28.57,82576.0,28.52,28.61,28.49,28.57,82576.0
2020-02-19 12:10:00,28.57,28.61,28.56,28.56,54174.0,28.57,28.61,28.56,28.56,54174.0
2020-02-19 12:20:00,28.56,28.57,28.5,28.5,57183.0,28.56,28.57,28.5,28.5,57183.0
2020-02-19 12:30:00,28.51,28.55,28.49,28.54,103034.0,28.51,28.55,28.49,28.54,103034.0
2020-02-19 12:40:00,28.53,28.58,28.52,28.54,40626.0,28.53,28.58,28.52,28.54,40626.0
2020-02-19 12:50:00,28.54,28.59,28.52,28.56,52437.0,28.54,28.59,28.52,28.56,52437.0
2020-02-19 13:00:00,28.55,28.6,28.54,28.59,31471.0,28.55,28.6,28.54,28.59,31471.0
2020-02-19 13:10:00,28.59,28.66,28.58,28.6,161690.0,28.59,28.66,28.58,28.6,161690.0
2020-02-19 13:20:00,28.6,28.61,28.52,28.55,62362.0,28.6,28.61,28.52,28.55,62362.0
2020-02-19 13:30:00,28.54,28.56,28.52,28.54,78530.0,28.54,28.56,28.52,28.54,78530.0
2020-02-19 13:40:00,28.54,28.54,28.44,28.44,55367.0,28.54,28.54,28.44,28.44,55367.0
2020-02-19 13:50:00,28.44,28.49,28.43,28.49,64397.0,28.44,28.49,28.43,28.49,64397.0
2020-02-19 14:00:00,28.49,28.53,28.47,28.5,52127.0,28.49,28.53,28.47,28.5,52127.0
2020-02-19 14:10:00,28.49,28.5,28.43,28.47,56432.0,28.49,28.5,28.43,28.47,56432.0
2020-02-19 14:20:00,28.47,28.48,28.42,28.44,41893.0,28.47,28.48,28.42,28.44,41893.0
2020-02-19 14:30:00,28.44,28.46,28.41,28.44,47802.0,28.44,28.46,28.41,28.44,47802.0
2020-02-19 14:40:00,28.45,28.47,28.43,28.44,50319.0,28.45,28.47,28.43,28.44,50319.0
2020-02-19 14:50:00,28.43,28.44,28.38,28.41,58270.0,28.43,28.44,28.38,28.41,58270.0
2020-02-19 15:00:00,28.41,28.42,28.33,28.37,97318.0,28.41,28.42,28.33,28.37,97318.0
2020-02-19 15:10:00,28.38,28.38,28.32,28.36,76113.0,28.38,28.38,28.32,28.36,76113.0
2020-02-19 15:20:00,28.36,28.43,28.33,28.42,118020.0,28.36,28.43,28.33,28.42,118020.0
2020-02-19 15:30:00,28.41,28.46,28.38,28.4,106711.0,28.41,28.46,28.38,28.4,106711.0
2020-02-19 15:40:00,28.39,28.45,28.38,28.4,337860.0,28.39,28.45,28.38,28.4,337860.0
2020-02-19 15:50:00,28.39,28.43,28.31,28.33,732542.0,28.39,28.43,28.31,28.33,732542.0
2020-02-20 09:30:00,28.24,28.63,28.2,28.59,252775.0,28.24,28.63,28.2,28.59,252775.0
2020-02-20 09:40:00,28.6,28.73,28.51,28.73,191019.0,28.6,28.73,28.51,28.73,191019.0
2020-02-20 09:50:00,28.73,28.84,28.68,28.76,214292.0,28.73,28.84,28.68,28.76,214292.0
2020-02-20 10:00:00,28.75,28.88,28.74,28.83,348439.0,28.75,28.88,28.74,28.83,348439.0
2020-02-20 10:10:00,28.82,28.89,28.74,28.78,348421.0,28.82,28.89,28.74,28.78,348421.0
2020-02-20 10:20:00,28.79,28.79,28.67,28.74,156727.0,28.79,28.79,28.67,28.74,156727.0
2020-02-20 10:30:00,28.74,28.8,28.69,28.75,191103.0,28.74,28.8,28.69,28.75,191103.0
2020-02-20 10:40:00,28.75,28.78,28.7,28.75,184375.0,28.75,28.78,28.7,28.75,184375.0
2020-02-20 10:50:00,28.74,28.77,28.7,28.71,274926.0,28.74,28.77,28.7,28.71,274926.0
2020-02-20 11:00:00,28.71,28.9,28.71,28.87,113935.0,28.71,28.9,28.71,28.87,113935.0
2020-02-20 11:10:00,28.87,28.88,28.72,28.76,134003.0,28.87,28.88,28.72,28.76,134003.0
2020-02-20 11:20:00,28.76,28.8,28.63,28.64,130624.0,28.76,28.8,28.63,28.64,130624.0
2020-02-20 11:30:00,28.64,28.66,28.42,28.63,178242.0,28.64,28.66,28.42,28.63,178242.0
2020-02-20 11:40:00,28.62,28.71,28.6,28.66,83960.0,28.62,28.71,28.6,28.66,83960.0
2020-02-20 11:50:00,28.66,28.78,28.65,28.68,99351.0,28.66,28.78,28.65,28.68,99351.0
2020-02-20 12:00:00,28.66,28.68,28.57,28.58,91188.0,28.66,28.68,28.57,28.58,91188.0
2020-02-20 12:10:00,28.58,28.7,28.58,28.65,82210.0,28.58,28.7,28.58,28.65,82210.0
2020-02-20 12:20:00,28.66,28.78,28.64,28.75,251218.0,28.66,28.78,28.64,28.75,251218.0
2020-02-20 12:30:00,28.75,28.8,28.68,28.79,279413.0,28.75,28.8,28.68,28.79,279413.0
2020-02-20 12:40:00,28.79,28.81,28.68,28.71,529373.0,28.79,28.81,28.68,28.71,529373.0
2020-02-20 12:50:00,28.71,28.72,28.65,28.7,93104.0,28.71,28.72,28.65,28.7,93104.0
2020-02-20 13:00:00,28.7,28.72,28.64,28.65,56350.0,28.7,28.72,28.64,28.65,56350.0
2020-02-20 13:10:00,28.65,28.7,28.59,28.61,151422.0,28.65,28.7,28.59,28.61,151422.0
2020-02-20 13:20:00,28.61,28.63,28.53,28.57,51532.0,28.61,28.63,28.53,28.57,51532.0
2020-02-20 13:30:00,28.57,28.61,28.54,28.59,46215.0,28.57,28.61,28.54,28.59,46215.0
2020-02-20 13:40:00,28.6,28.67,28.57,28.67,57676.0,28.6,28.67,28.57,28.67,57676.0
2020-02-20 13:50:00,28.67,28.73,28.63,28.71,228032.0,28.67,28.73,28.63,28.71,228032.0
2020-02-20 14:00:00,28.71,28.71,28.63,28.67,96292.0,28.71,28.71,28.63,28.67,96292.0
2020-02-20 14:10:00,28.68,28.71,28.65,28.66,92011.0,28.68,28.71,28.65,28.66,92011.0
2020-02-20 14:20:00,28.66,28.7,28.65,28.67,63581.0,28.66,28.7,28.65,28.67,63581.0
2020-02-20 14:30:00,28.67,28.71,28.66,28.68,86458.0,28.67,28.71,28.66,28.68,86458.0
2020-02-20 14:40:00,28.68,28.68,28.62,28.63,109998.0,28.68,28.68,28.62,28.63,109998.0
2020-02-20 14:50:00,28.63,28.7,28.58,28.65,72899.0,28.63,28.7,28.58,28.65,72899.0
2020-02-20 15:00:00,28.64,28.68,28.62,28.65,50508.0,28.64,28.68,28.62,28.65,50508.0
2020-02-20 15:10:00,28.65,28.67,28.62,28.67,69366.0,28.65,28.67,28.62,28.67,69366.0
2020-02-20 15:20:00,28.67,28.67,28.6,28.63,139981.0,28.67,28.67,28.6,28.63,139981.0
2020-02-20 15:30:00,28.62,28.65,28.57,28.61,127948.0,28.62,28.65,28.57,28.61,127948.0
2020-02-20 15:40:00,28.6,28.64,28.53,28.54,455620.0,28.6,28.64,28.53,28.54,455620.0
2020-02-20 15:50:00,28.54,28.56,28.49,28.51,1065130.0,28.54,28.56,28.49,28.51,1065130.0
2020-02-21 09:30:00,28.07,28.3,27.68,27.72,670703.0,28.07,28.3,27.68,27.72,670703.0
2020-02-21 09:40:00,27.73,27.74,27.45,27.58,513040.0,27.73,27.74,27.45,27.58,513040.0
2020-02-21 09:50:00,27.59,27.72,27.53,27.64,252939.0,27.59,27.72,27.53,27.64,252939.0
2020-02-21 10:00:00,27.62,27.64,27.48,27.6,250256.0,27.62,27.64,27.48,27.6,250256.0
2020-02-21 10:10:00,27.6,27.65,27.43,27.63,273022.0,27.6,27.65,27.43,27.63,273022.0
2020-02-21 10:20:00,27.63,27.69,27.57,27.59,198897.0,27.63,27.69,27.57,27.59,198897.0
2020-02-21 10:30:00,27.59,27.59,27.28,27.35,335526.0,27.59,27.59,27.28,27.35,335526.0
2020-02-21 10:40:00,27.34,27.45,27.17,27.45,381723.0,27.34,27.45,27.17,27.45,381723.0
2020-02-21 10:50:00,27.44,27.53,27.4,27.53,247860.0,27.44,27.53,27.4,27.53,247860.0
2020-02-21 11:00:00,27.53,27.55,27.45,27.49,147681.0,27.53,27.55,27.45,27.49,147681.0
2020-02-21 11:10:00,27.5,27.58,27.48,27.55,147211.0,27.5,27.58,27.48,27.55,147211.0
2020-02-21 11:20:00,27.55,27.64,27.53,27.54,103434.0,27.55,27.64,27.53,27.54,103434.0
2020-02-21 11:30:00,27.53,27.56,27.44,27.48,110661.0,27.53,27.56,27.44,27.48,110661.0
2020-02-21 11:40:00,27.49,27.5,27.39,27.4,91751.0,27.49,27.5,27.39,27.4,91751.0
2020-02-21 11:50:00,27.4,27.49,27.38,27.46,127591.0,27.4,27.49,27.38,27.46,127591.0
2020-02-21 12:00:00,27.47,27.52,27.45,27.46,51882.0,27.47,27.52,27.45,27.46,51882.0
2020-02-21 12:10:00,27.47,27.55,27.45,27.51,92398.0,27.47,27.55,27.45,27.51,92398.0
2020-02-21 12:20:00,27.52,27.55,27.47,27.53,87698.0,27.52,27.55,27.47,27.53,87698.0
2020-02-21 12:30:00,27.53,27.53,27.46,27.48,78306.0,27.53,27.53,27.46,27.48,78306.0
2020-02-21 12:40:00,27.48,27.54,27.47,27.47,77113.0,27.48,27.54,27.47,27.47,77113.0
2020-02-21 12:50:00,27.48,27.48,27.44,27.47,161159.0,27.48,27.48,27.44,27.47,161159.0
2020-02-21 13:00:00,27.46,27.53,27.45,27.48,75124.0,27.46,27.53,27.45,27.48,75124.0
2020-02-21 13:10:00,27.47,27.56,27.46,27.56,72799.0,27.47,27.56,27.46,27.56,72799.0
2020-02-21 13:20:00,27.57,27.71,27.56,27.64,138404.0,27.57,27.71,27.56,27.64,138404.0
2020-02-21 13:30:00,27.64,27.66,27.6,27.66,87639.0,27.64,27.66,27.6,27.66,87639.0
2020-02-21 13:40:00,27.65,27.71,27.64,27.7,73106.0,27.65,27.71,27.64,27.7,73106.0
2020-02-21 13:50:00,27.7,27.71,27.56,27.61,95918.0,27.7,27.71,27.56,27.61,95918.0
2020-02-21 14:00:00,27.6,27.64,27.55,27.58,79799.0,27.6,27.64,27.55,27.58,79799.0
2020-02-21 14:10:00,27.58,27.63,27.55,27.62,107048.0,27.58,27.63,27.55,27.62,107048.0
2020-02-21 14:20:00,27.61,27.76,27.61,27.76,179875.0,27.61,27.76,27.61,27.76,179875.0
2020-02-21 14:30:00,27.76,27.78,27.7,27.71,143937.0,27.76,27.78,27.7,27.71,143937.0
2020-02-21 14:40:00,27.71,27.74,27.63,27.64,67965.0,27.71,27.74,27.63,27.64,67965.0
2020-02-21 14:50:00,27.64,27.68,27.59,27.6,98826.0,27.64,27.68,27.59,27.6,98826.0
2020-02-21 15:00:00,27.6,27.64,27.6,27.63,68588.0,27.6,27.64,27.6,27.63,68588.0
2020-02-21 15:10:00,27.62,27.7,27.62,27.66,71954.0,27.62,27.7,27.62,27.66,71954.0
2020-02-21 15:20:00,27.66,27.67,27.6,27.62,119252.0,27.66,27.67,27.6,27.62,119252.0
2020-02-21 15:30:00,27.62,27.72,27.61,27.7,230932.0,27.62,27.72,27.61,27.7,230932.0
2020-02-21 15:40:00,27.7,27.77,27.69,27.75,356235.0,27.7,27.77,27.69,27.75,356235.0
2020-02-21 15:50:00,27.75,27.83,27.74,27.83,899774.0,27.75,27.83,27.74,27.83,899774.0
2020-02-24 09:30:00,25.98,26.11,25.16,25.48,2300137.0,25.98,26.11,25.16,25.48,2300137.0
2020-02-24 09:40:00,25.47,25.59,25.26,25.27,947003.0,25.47,25.59,25.26,25.27,947003.0
2020-02-24 09:50:00,25.27,25.52,25.2,25.45,694752.0,25.27,25.52,25.2,25.45,694752.0
2020-02-24 10:00:00,25.44,25.63,25.37,25.4,803436.0,25.44,25.63,25.37,25.4,803436.0
2020-02-24 10:10:00,25.39,25.71,25.35,25.65,671494.0,25.39,25.71,25.35,25.65,671494.0
2020-02-24 10:20:00,25.65,25.7,25.48,25.49,453931.0,25.65,25.7,25.48,25.49,453931.0
2020-02-24 10:30:00,25.49,25.51,25.26,25.29,526991.0,25.49,25.51,25.26,25.29,526991.0
2020-02-24 10:40:00,25.28,25.4,25.24,25.35,462525.0,25.28,25.4,25.24,25.35,462525.0
2020-02-24 10:50:00,25.35,25.46,25.33,25.41,406409.0,25.35,25.46,25.33,25.41,406409.0
2020-02-24 11:00:00,25.41,25.42,25.32,25.34,355583.0,25.41,25.42,25.32,25.34,355583.0
2020-02-24 11:10:00,25.34,25.37,25.25,25.26,408505.0,25.34,25.37,25.25,25.26,408505.0
2020-02-24 11:20:00,25.26,25.29,25.13,25.22,667547.0,25.26,25.29,25.13,25.22,667547.0
2020-02-24 11:30:00,25.23,25.31,25.23,25.24,585536.0,25.23,25.31,25.23,25.24,585536.0
2020-02-24 11:40:00,25.23,25.23,25.09,25.14,496188.0,25.23,25.23,25.09,25.14,496188.0
2020-02-24 11:50:00,25.14,25.19,25.05,25.09,402619.0,25.14,25.19,25.05,25.09,402619.0
2020-02-24 12:00:00,25.08,25.15,25.03,25.11,213541.0,25.08,25.15,25.03,25.11,213541.0
2020-02-24 12:10:00,25.12,25.14,25.08,25.14,306372.0,25.12,25.14,25.08,25.14,306372.0
2020-02-24 12:20:00,25.13,25.15,25.1,25.11,236627.0,25.13,25.15,25.1,25.11,236627.0
2020-02-24 12:30:00,25.11,25.12,25.08,25.1,425270.0,25.11,25.12,25.08,25.1,425270.0
2020-02-24 12:40:00,25.1,25.14,25.08,25.09,210339.0,25.1,25.14,25.08,25.09,210339.0
2020-02-24 12:50:00,25.09,25.11,25.08,25.1,322672.0,25.09,25.11,25.08,25.1,322672.0
2020-02-24 13:00:00,25.09,25.1,25.05,25.06,291072.0,25.09,25.1,25.05,25.06,291072.0
2020-02-24 13:10:00,25.05,25.06,25.01,25.01,248256.0,25.05,25.06,25.01,25.01,248256.0
2020-02-24 13:20:00,25.01,25.06,25.0,25.05,437534.0,25.01,25.06,25.0,25.05,437534.0
2020-02-24 13:30:00,25.05,25.07,25.02,25.04,275663.0,25.05,25.07,25.02,25.04,275663.0
2020-02-24 13:40:00,25.04,25.07,25.02,25.06,255953.0,25.04,25.07,25.02,25.06,255953.0
2020-02-24 13:50:00,25.06,25.1,25.03,25.09,192122.0,25.06,25.1,25.03,25.09,192122.0
2020-02-24 14:00:00,25.1,25.13,25.02,25.04,278767.0,25.1,25.13,25.02,25.04,278767.0
2020-02-24 14:10:00,25.05,25.09,25.04,25.08,142447.0,25.05,25.09,25.04,25.08,142447.0
2020-02-24 14:20:00,25.08,25.29,25.07,25.28,493343.0,25.08,25.29,25.07,25.28,493343.0
2020-02-24 14:30:00,25.27,25.41,25.27,25.4,378099.0,25.27,25.41,25.27,25.4,378099.0
2020-02-24 14:40:00,25.4,25.52,25.39,25.51,450193.0,25.4,25.52,25.39,25.51,450193.0
2020-02-24 14:50:00,25.5,25.57,25.48,25.53,285946.0,25.5,25.57,25.48,25.53,285946.0
2020-02-24 15:00:00,25.53,25.59,25.5,25.51,248658.0,25.53,25.59,25.5,25.51,248658.0
2020-02-24 15:10:00,25.51,25.51,25.38,25.41,444982.0,25.51,25.51,25.38,25.41,444982.0
2020-02-24 15:20:00,25.4,25.48,25.38,25.45,371447.0,25.4,25.48,25.38,25.45,371447.0
2020-02-24 15:30:00,25.46,25.47,25.36,25.44,500287.0,25.46,25.47,25.36,25.44,500287.0
2020-02-24 15:40:00,25.44,25.55,25.41,25.51,708620.0,25.44,25.55,25.41,25.51,708620.0
2020-02-24 15:50:00,25.51,25.51,25.42,25.45,1313132.0,25.51,25.51,25.42,25.45,1313132.0
2020-02-25 09:30:00,25.63,25.75,25.4,25.4,596206.0,25.63,25.75,25.4,25.4,596206.0
2020-02-25 09:40:00,25.4,25.41,25.01,25.07,518922.0,25.4,25.41,25.01,25.07,518922.0
2020-02-25 09:50:00,25.07,25.18,25.03,25.04,314142.0,25.07,25.18,25.03,25.04,314142.0
2020-02-25 10:00:00,25.04,25.11,25.01,25.02,252270.0,25.04,25.11,25.01,25.02,252270.0
2020-02-25 10:10:00,25.02,25.03,24.75,24.76,1109532.0,25.02,25.03,24.75,24.76,1109532.0
2020-02-25 10:20:00,24.75,24.76,24.39,24.45,1228538.0,24.75,24.76,24.39,24.45,1228538.0
2020-02-25 10:30:00,24.45,24.62,24.26,24.32,870660.0,24.45,24.62,24.26,24.32,870660.0
2020-02-25 10:40:00,24.32,24.38,24.18,24.21,545973.0,24.32,24.38,24.18,24.21,545973.0
2020-02-25 10:50:00,24.21,24.25,24.01,24.18,573394.0,24.21,24.25,24.01,24.18,573394.0
2020-02-25 11:00:00,24.18,24.25,24.08,24.18,426422.0,24.18,24.25,24.08,24.18,426422.0
2020-02-25 11:10:00,24.17,24.19,24.02,24.05,310553.0,24.17,24.19,24.02,24.05,310553.0
2020-02-25 11:20:00,24.05,24.25,24.01,24.23,353441.0,24.05,24.25,24.01,24.23,353441.0
2020-02-25 11:30:00,24.23,24.34,24.18,24.21,384655.0,24.23,24.34,24.18,24.21,384655.0
2020-02-25 11:40:00,24.22,24.26,24.1,24.17,406957.0,24.22,24.26,24.1,24.17,406957.0
2020-02-25 11:50:00,24.17,24.29,24.13,24.19,333845.0,24.17,24.29,24.13,24.19,333845.0
2020-02-25 12:00:00,24.2,24.21,24.1,24.1,201162.0,24.2,24.21,24.1,24.1,201162.0
2020-02-25 12:10:00,24.11,24.19,24.04,24.05,233936.0,24.11,24.19,24.04,24.05,233936.0
2020-02-25 12:20:00,24.05,24.05,24.01,24.02,229385.0,24.05,24.05,24.01,24.02,229385.0
2020-02-25 12:30:00,24.02,24.16,24.01,24.12,303142.0,24.02,24.16,24.01,24.12,303142.0
2020-02-25 12:40:00,24.12,24.12,23.93,23.93,510982.0,24.12,24.12,23.93,23.93,510982.0
2020-02-25 12:50:00,23.94,23.94,23.76,23.8,530026.0,23.94,23.94,23.76,23.8,530026.0
2020-02-25 13:00:00,23.79,23.88,23.74,23.83,355264.0,23.79,23.88,23.74,23.83,355264.0
2020-02-25 13:10:00,23.83,23.87,23.68,23.68,242804.0,23.83,23.87,23.68,23.68,242804.0
2020-02-25 13:20:00,23.69,23.69,23.27,23.38,827588.0,23.69,23.69,23.27,23.38,827588.0
2020-02-25 13:30:00,23.38,23.45,23.31,23.35,349136.0,23.38,23.45,23.31,23.35,349136.0
2020-02-25 13:40:00,23.35,23.5,23.32,23.41,328290.0,23.35,23.5,23.32,23.41,328290.0
2020-02-25 13:50:00,23.41,23.49,23.35,23.35,332436.0,23.41,23.49,23.35,23.35,332436.0
2020-02-25 14:00:00,23.34,23.35,23.2,23.25,555229.0,23.34,23.35,23.2,23.25,555229.0
2020-02-25 14:10:00,23.25,23.31,23.15,23.17,452478.0,23.25,23.31,23.15,23.17,452478.0
2020-02-25 14:20:00,23.16,23.29,23.15,23.26,451657.0,23.16,23.29,23.15,23.26,451657.0
2020-02-25 14:30:00,23.26,23.34,23.15,23.24,440120.0,23.26,23.34,23.15,23.24,440120.0
2020-02-25 14:40:00,23.24,23.45,23.24,23.44,601249.0,23.24,23.45,23.24,23.44,601249.0
2020-02-25 14:50:00,23.44,23.52,23.32,23.48,407346.0,23.44,23.52,23.32,23.48,407346.0
2020-02-25 15:00:00,23.49,23.59,23.48,23.54,351963.0,23.49,23.59,23.48,23.54,351963.0
2020-02-25 15:10:00,23.53,23.56,23.38,23.41,430443.0,23.53,23.56,23.38,23.41,430443.0
2020-02-25 15:20:00,23.41,23.42,23.22,23.23,437544.0,23.41,23.42,23.22,23.23,437544.0
2020-02-25 15:30:00,23.23,23.25,23.16,23.21,532931.0,23.23,23.25,23.16,23.21,532931.0
2020-02-25 15:40:00,23.21,23.3,23.17,23.22,805719.0,23.21,23.3,23.17,23.22,805719.0
2020-02-25 15:50:00,23.21,23.23,23.05,23.12,1811649.0,23.21,23.23,23.05,23.12,1811649.0
2020-02-26 09:30:00,23.57,23.75,22.89,22.95,1348416.0,23.57,23.75,22.89,22.95,1348416.0
2020-02-26 09:40:00,22.97,23.37,22.93,23.21,726480.0,22.97,23.37,22.93,23.21,726480.0
2020-02-26 09:50:00,23.21,23.22,23.01,23.09,537558.0,23.21,23.22,23.01,23.09,537558.0
2020-02-26 10:00:00,23.09,23.1,22.9,23.0,420401.0,23.09,23.1,22.9,23.0,420401.0
2020-02-26 10:10:00,23.0,23.29,22.91,23.29,468348.0,23.0,23.29,22.91,23.29,468348.0
2020-02-26 10:20:00,23.29,23.29,23.07,23.13,358287.0,23.29,23.29,23.07,23.13,358287.0
2020-02-26 10:30:00,23.13,23.28,23.13,23.18,365391.0,23.13,23.28,23.13,23.18,365391.0
2020-02-26 10:40:00,23.18,23.39,23.12,23.16,629000.0,23.18,23.39,23.12,23.16,629000.0
2020-02-26 10:50:00,23.16,23.26,23.08,23.13,338868.0,23.16,23.26,23.08,23.13,338868.0
2020-02-26 11:00:00,23.13,23.19,23.04,23.09,256692.0,23.13,23.19,23.04,23.09,256692.0
2020-02-26 11:10:00,23.09,23.2,23.06,23.2,179974.0,23.09,23.2,23.06,23.2,179974.0
2020-02-26 11:20:00,23.2,23.37,23.2,23.35,358906.0,23.2,23.37,23.2,23.35,358906.0
2020-02-26 11:30:00,23.33,23.34,23.23,23.27,264519.0,23.33,23.34,23.23,23.27,264519.0
2020-02-26 11:40:00,23.28,23.3,23.03,23.05,292384.0,23.28,23.3,23.03,23.05,292384.0
2020-02-26 11:50:00,23.06,23.09,22.9,22.91,363684.0,23.06,23.09,22.9,22.91,363684.0
2020-02-26 12:00:00,22.9,22.97,22.73,22.8,703709.0,22.9,22.97,22.73,22.8,703709.0
2020-02-26 12:10:00,22.79,22.84,22.58,22.77,533595.0,22.79,22.84,22.58,22.77,533595.0
2020-02-26 12:20:00,22.77,22.89,22.68,22.71,320416.0,22.77,22.89,22.68,22.71,320416.0
2020-02-26 12:30:00,22.72,22.89,22.71,22.71,309716.0,22.72,22.89,22.71,22.71,309716.0
2020-02-26 12:40:00,22.72,22.78,22.68,22.69,191768.0,22.72,22.78,22.68,22.69,191768.0
2020-02-26 12:50:00,22.68,22.76,22.63,22.68,128345.0,22.68,22.76,22.63,22.68,128345.0
2020-02-26 13:00:00,22.68,22.71,22.52,22.53,218896.0,22.68,22.71,22.52,22.53,218896.0
2020-02-26 13:10:00,22.53,22.65,22.53,22.57,243902.0,22.53,22.65,22.53,22.57,243902.0
2020-02-26 13:20:00,22.57,22.66,22.55,22.62,194027.0,22.57,22.66,22.55,22.62,194027.0
2020-02-26 13:30:00,22.61,22.63,22.28,22.28,731113.0,22.61,22.63,22.28,22.28,731113.0
2020-02-26 13:40:00,22.29,22.53,22.11,22.46,699180.0,22.29,22.53,22.11,22.46,699180.0
2020-02-26 13:50:00,22.46,22.46,22.26,22.31,286649.0,22.46,22.46,22.26,22.31,286649.0
2020-02-26 14:00:00,22.3,22.54,22.26,22.43,357225.0,22.3,22.54,22.26,22.43,357225.0
2020-02-26 14:10:00,22.43,22.57,22.28,22.29,246100.0,22.43,22.57,22.28,22.29,246100.0
2020-02-26 14:20:00,22.3,22.53,22.27,22.42,223553.0,22.3,22.53,22.27,22.42,223553.0
2020-02-26 14:30:00,22.42,22.5,22.36,22.44,227885.0,22.42,22.5,22.36,22.44,227885.0
2020-02-26 14:40:00,22.45,22.49,22.38,22.46,200150.0,22.45,22.49,22.38,22.46,200150.0
2020-02-26 14:50:00,22.45,22.46,22.26,22.26,366052.0,22.45,22.46,22.26,22.26,366052.0
2020-02-26 15:00:00,22.27,22.42,22.25,22.4,456132.0,22.27,22.42,22.25,22.4,456132.0
2020-02-26 15:10:00,22.42,22.54,22.38,22.51,271077.0,22.42,22.54,22.38,22.51,271077.0
2020-02-26 15:20:00,22.51,22.52,22.33,22.36,334986.0,22.51,22.52,22.33,22.36,334986.0
2020-02-26 15:30:00,22.36,22.44,22.34,22.38,349432.0,22.36,22.44,22.34,22.38,349432.0
2020-02-26 15:40:00,22.38,22.4,22.27,22.29,473111.0,22.38,22.4,22.27,22.29,473111.0
2020-02-26 15:50:00,22.3,22.39,22.26,22.31,1637827.0,22.3,22.39,22.26,22.31,1637827.0
2020-02-27 09:30:00,20.84,20.9,19.77,20.27,3492898.0,20.84,20.9,19.77,20.27,3492898.0
2020-02-27 09:40:00,20.28,20.39,20.02,20.21,1343582.0,20.28,20.39,20.02,20.21,1343582.0
2020-02-27 09:50:00,20.21,20.69,20.2,20.36,1428001.0,20.21,20.69,20.2,20.36,1428001.0
2020-02-27 10:00:00,20.37,20.47,20.17,20.29,980809.0,20.37,20.47,20.17,20.29,980809.0
2020-02-27 10:10:00,20.29,20.47,20.2,20.3,735031.0,20.29,20.47,20.2,20.3,735031.0
2020-02-27 10:20:00,20.31,20.41,20.08,20.1,753269.0,20.31,20.41,20.08,20.1,753269.0
2020-02-27 10:30:00,20.1,20.37,20.04,20.33,1099073.0,20.1,20.37,20.04,20.33,1099073.0
2020-02-27 10:40:00,20.32,20.68,20.26,20.55,810154.0,20.32,20.68,20.26,20.55,810154.0
2020-02-27 10:50:00,20.55,20.88,20.53,20.85,790202.0,20.55,20.88,20.53,20.85,790202.0
2020-02-27 11:00:00,20.85,21.21,20.75,21.16,973399.0,20.85,21.21,20.75,21.16,973399.0
2020-02-27 11:10:00,21.15,21.45,21.03,21.32,1092131.0,21.15,21.45,21.03,21.32,1092131.0
2020-02-27 11:20:00,21.32,21.38,21.03,21.12,921414.0,21.32,21.38,21.03,21.12,921414.0
2020-02-27 11:30:00,21.12,21.4,21.05,21.38,943328.0,21.12,21.4,21.05,21.38,943328.0
2020-02-27 11:40:00,21.38,21.48,21.13,21.32,801971.0,21.38,21.48,21.13,21.32,801971.0
2020-02-27 11:50:00,21.31,21.84,21.29,21.71,1052179.0,21.31,21.84,21.29,21.71,1052179.0
2020-02-27 12:00:00,21.71,22.21,21.68,22.21,720022.0,21.71,22.21,21.68,22.21,720022.0
2020-02-27 12:10:00,22.21,22.47,22.2,22.44,763532.0,22.21,22.47,22.2,22.44,763532.0
2020-02-27 12:20:00,22.43,22.43,22.0,22.16,557258.0,22.43,22.43,22.0,22.16,557258.0
2020-02-27 12:30:00,22.16,22.48,22.14,22.46,379270.0,22.16,22.48,22.14,22.46,379270.0
2020-02-27 12:40:00,22.47,22.47,22.18,22.26,388834.0,22.47,22.47,22.18,22.26,388834.0
2020-02-27 12:50:00,22.27,22.32,22.07,22.11,416291.0,22.27,22.32,22.07,22.11,416291.0
2020-02-27 13:00:00,22.1,22.26,22.02,22.26,521914.0,22.1,22.26,22.02,22.26,521914.0
2020-02-27 13:10:00,22.26,22.37,22.12,22.15,295105.0,22.26,22.37,22.12,22.15,295105.0
2020-02-27 13:20:00,22.16,22.16,22.0,22.03,337257.0,22.16,22.16,22.0,22.03,337257.0
2020-02-27 13:30:00,22.03,22.07,21.78,21.86,438036.0,22.03,22.07,21.78,21.86,438036.0
2020-02-27 13:40:00,21.85,21.93,21.45,21.8,433101.0,21.85,21.93,21.45,21.8,433101.0
2020-02-27 13:50:00,21.81,22.02,21.73,21.8,300359.0,21.81,22.02,21.73,21.8,300359.0
2020-02-27 14:00:00,21.8,21.82,21.54,21.59,333602.0,21.8,21.82,21.54,21.59,333602.0
2020-02-27 14:10:00,21.59,21.75,21.51,21.57,381243.0,21.59,21.75,21.51,21.57,381243.0
2020-02-27 14:20:00,21.57,21.78,21.51,21.71,207978.0,21.57,21.78,21.51,21.71,207978.0
2020-02-27 14:30:00,21.71,21.71,21.6,21.6,196672.0,21.71,21.71,21.6,21.6,196672.0
2020-02-27 14:40:00,21.6,21.64,21.44,21.5,277258.0,21.6,21.64,21.44,21.5,277258.0
2020-02-27 14:50:00,21.5,21.55,21.4,21.42,215815.0,21.5,21.55,21.4,21.42,215815.0
2020-02-27 15:00:00,21.41,21.5,21.29,21.46,463545.0,21.41,21.5,21.29,21.46,463545.0
2020-02-27 15:10:00,21.46,21.52,21.36,21.38,375430.0,21.46,21.52,21.36,21.38,375430.0
2020-02-27 15:20:00,21.38,21.41,21.2,21.2,399835.0,21.38,21.41,21.2,21.2,399835.0
2020-02-27 15:30:00,21.21,21.22,21.01,21.03,673791.0,21.21,21.22,21.01,21.03,673791.0
2020-02-27 15:40:00,21.04,21.06,20.92,20.98,710540.0,21.04,21.06,20.92,20.98,710540.0
2020-02-27 15:50:00,20.99,21.0,20.54,20.59,1788702.0,20.99,21.0,20.54,20.59,1788702.0
2020-02-28 09:30:00,19.79,20.27,19.41,20.24,2210862.0,19.79,20.27,19.41,20.24,2210862.0
2020-02-28 09:40:00,20.24,20.35,19.9,20.0,1087643.0,20.24,20.35,19.9,20.0,1087643.0
2020-02-28 09:50:00,20.0,20.06,19.67,19.86,1016444.0,20.0,20.06,19.67,19.86,1016444.0
2020-02-28 10:00:00,19.85,20.15,19.62,19.99,1490961.0,19.85,20.15,19.62,19.99,1490961.0
2020-02-28 10:10:00,19.97,20.1,19.82,19.94,570454.0,19.97,20.1,19.82,19.94,570454.0
2020-02-28 10:20:00,19.94,20.1,19.75,19.75,976066.0,19.94,20.1,19.75,19.75,976066.0
2020-02-28 10:30:00,19.76,20.09,19.74,19.9,849309.0,19.76,20.09,19.74,19.9,849309.0
2020-02-28 10:40:00,19.89,20.03,19.86,19.96,455338.0,19.89,20.03,19.86,19.96,455338.0
2020-02-28 10:50:00,19.96,20.2,19.93,19.96,1494366.0,19.96,20.2,19.93,19.96,1494366.0
2020-02-28 11:00:00,19.96,20.18,19.81,19.87,820070.0,19.96,20.18,19.81,19.87,820070.0
2020-02-28 11:10:00,19.89,19.98,19.73,19.9,446524.0,19.89,19.98,19.73,19.9,446524.0
2020-02-28 11:20:00,19.91,19.96,19.78,19.95,462631.0,19.91,19.96,19.78,19.95,462631.0
2020-02-28 11:30:00,19.96,20.07,19.86,20.05,974147.0,19.96,20.07,19.86,20.05,974147.0
2020-02-28 11:40:00,20.05,20.1,19.85,19.91,1628408.0,20.05,20.1,19.85,19.91,1628408.0
2020-02-28 11:50:00,19.91,19.97,19.69,19.85,798695.0,19.91,19.97,19.69,19.85,798695.0
2020-02-28 12:00:00,19.85,19.87,19.7,19.73,375675.0,19.85,19.87,19.7,19.73,375675.0
2020-02-28 12:10:00,19.72,19.82,19.66,19.8,401440.0,19.72,19.82,19.66,19.8,401440.0
2020-02-28 12:20:00,19.81,19.97,19.76,19.96,418735.0,19.81,19.97,19.76,19.96,418735.0
2020-02-28 12:30:00,19.96,20.0,19.85,19.88,449954.0,19.96,20.0,19.85,19.88,449954.0
2020-02-28 12:40:00,19.89,19.93,19.69,19.76,308999.0,19.89,19.93,19.69,19.76,308999.0
2020-02-28 12:50:00,19.75,19.88,19.73,19.84,330605.0,19.75,19.88,19.73,19.84,330605.0
2020-02-28 13:00:00,19.84,19.91,19.75,19.86,327513.0,19.84,19.91,19.75,19.86,327513.0
2020-02-28 13:10:00,19.85,19.88,19.75,19.8,311343.0,19.85,19.88,19.75,19.8,311343.0
2020-02-28 13:20:00,19.8,19.8,19.68,19.7,440300.0,19.8,19.8,19.68,19.7,440300.0
2020-02-28 13:30:00,19.71,19.71,19.41,19.52,833564.0,19.71,19.71,19.41,19.52,833564.0
2020-02-28 13:40:00,19.51,19.54,19.39,19.44,542966.0,19.51,19.54,19.39,19.44,542966.0
2020-02-28 13:50:00,19.44,19.47,19.35,19.39,525527.0,19.44,19.47,19.35,19.39,525527.0
2020-02-28 14:00:00,19.39,19.4,19.26,19.3,566017.0,19.39,19.4,19.26,19.3,566017.0
2020-02-28 14:10:00,19.31,19.39,19.25,19.27,708251.0,19.31,19.39,19.25,19.27,708251.0
2020-02-28 14:20:00,19.27,19.4,19.23,19.36,504552.0,19.27,19.4,19.23,19.36,504552.0
2020-02-28 14:30:00,19.35,19.56,19.33,19.34,662748.0,19.35,19.56,19.33,19.34,662748.0
2020-02-28 14:40:00,19.35,19.58,19.33,19.46,530810.0,19.35,19.58,19.33,19.46,530810.0
2020-02-28 14:50:00,19.46,19.53,19.38,19.39,381501.0,19.46,19.53,19.38,19.39,381501.0
2020-02-28 15:00:00,19.39,19.41,19.24,19.24,559407.0,19.39,19.41,19.24,19.24,559407.0
2020-02-28 15:10:00,19.25,19.36,19.21,19.29,776823.0,19.25,19.36,19.21,19.29,776823.0
2020-02-28 15:20:00,19.3,19.35,18.95,18.95,1396167.0,19.3,19.35,18.95,18.95,1396167.0
2020-02-28 15:30:00,18.96,19.12,18.93,19.07,1504878.0,18.96,19.12,18.93,19.07,1504878.0
2020-02-28 15:40:00,19.08,19.08,18.77,18.95,1783574.0,19.08,19.08,18.77,18.95,1783574.0
2020-02-28 15:50:00,18.95,19.06,18.87,19.05,3483710.0,18.95,19.06,18.87,19.05,3483710.0
2020-03-02 09:30:00,19.05,19.06,17.9,17.91,2706851.0,19.05,19.06,17.9,17.91,2706851.0
2020-03-02 09:40:00,17.92,18.26,17.9,17.93,1683069.0,17.92,18.26,17.9,17.93,1683069.0
2020-03-02 09:50:00,17.92,17.95,17.78,17.83,1548197.0,17.92,17.95,17.78,17.83,1548197.0
2020-03-02 10:00:00,17.83,17.9,17.51,17.63,1342734.0,17.83,17.9,17.51,17.63,1342734.0
2020-03-02 10:10:00,17.63,17.89,17.62,17.86,1477457.0,17.63,17.89,17.62,17.86,1477457.0
2020-03-02 10:20:00,17.85,17.89,17.67,17.71,905929.0,17.85,17.89,17.67,17.71,905929.0
2020-03-02 10:30:00,17.72,17.89,17.64,17.73,958152.0,17.72,17.89,17.64,17.73,958152.0
2020-03-02 10:40:00,17.73,18.09,17.7,18.07,1205865.0,17.73,18.09,17.7,18.07,1205865.0
2020-03-02 10:50:00,18.08,18.29,18.05,18.11,1184677.0,18.08,18.29,18.05,18.11,1184677.0
2020-03-02 11:00:00,18.11,18.16,17.85,17.93,916950.0,18.11,18.16,17.85,17.93,916950.0
2020-03-02 11:10:00,17.94,18.14,17.93,18.02,991733.0,17.94,18.14,17.93,18.02,991733.0
2020-03-02 11:20:00,18.02,18.33,18.01,18.29,889399.0,18.02,18.33,18.01,18.29,889399.0
2020-03-02 11:30:00,18.3,18.4,18.22,18.38,949091.0,18.3,18.4,18.22,18.38,949091.0
2020-03-02 11:40:00,18.38,18.46,18.29,18.46,579560.0,18.38,18.46,18.29,18.46,579560.0
2020-03-02 11:50:00,18.46,18.7,18.38,18.69,1168327.0,18.46,18.7,18.38,18.69,1168327.0
2020-03-02 12:00:00,18.68,18.76,18.58,18.64,876317.0,18.68,18.76,18.58,18.64,876317.0
2020-03-02 12:10:00,18.65,18.67,18.38,18.4,663455.0,18.65,18.67,18.38,18.4,663455.0
2020-03-02 12:20:00,18.41,18.47,18.35,18.41,650443.0,18.41,18.47,18.35,18.41,650443.0
2020-03-02 12:30:00,18.41,18.6,18.4,18.58,300608.0,18.41,18.6,18.4,18.58,300608.0
2020-03-02 12:40:00,18.58,18.61,18.5,18.54,279919.0,18.58,18.61,18.5,18.54,279919.0
2020-03-02 12:50:00,18.54,18.61,18.5,18.6,341298.0,18.54,18.61,18.5,18.6,341298.0
2020-03-02 13:00:00,18.6,18.61,18.43,18.48,429722.0,18.6,18.61,18.43,18.48,429722.0
2020-03-02 13:10:00,18.48,18.58,18.44,18.47,322063.0,18.48,18.58,18.44,18.47,322063.0
2020-03-02 13:20:00,18.47,18.48,18.28,18.32,371713.0,18.47,18.48,18.28,18.32,371713.0
2020-03-02 13:30:00,18.32,18.36,18.21,18.3,856867.0,18.32,18.36,18.21,18.3,856867.0
2020-03-02 13:40:00,18.3,18.37,18.16,18.17,712987.0,18.3,18.37,18.16,18.17,712987.0
2020-03-02 13:50:00,18.17,18.28,18.03,18.25,720643.0,18.17,18.28,18.03,18.25,720643.0
2020-03-02 14:00:00,18.24,18.32,18.17,18.31,709579.0,18.24,18.32,18.17,18.31,709579.0
2020-03-02 14:10:00,18.31,18.38,18.28,18.31,529315.0,18.31,18.38,18.28,18.31,529315.0
2020-03-02 14:20:00,18.3,18.35,18.2,18.21,467398.0,18.3,18.35,18.2,18.21,467398.0
2020-03-02 14:30:00,18.22,18.26,18.14,18.18,367823.0,18.22,18.26,18.14,18.18,367823.0
2020-03-02 14:40:00,18.17,18.22,18.11,18.2,366030.0,18.17,18.22,18.11,18.2,366030.0
2020-03-02 14:50:00,18.2,18.26,18.14,18.18,354624.0,18.2,18.26,18.14,18.18,354624.0
2020-03-02 15:00:00,18.18,18.39,18.16,18.33,408691.0,18.18,18.39,18.16,18.33,408691.0
2020-03-02 15:10:00,18.32,18.45,18.31,18.37,521868.0,18.32,18.45,18.31,18.37,521868.0
2020-03-02 15:20:00,18.38,18.48,18.37,18.44,386853.0,18.38,18.48,18.37,18.44,386853.0
2020-03-02 15:30:00,18.44,18.47,18.37,18.45,595536.0,18.44,18.47,18.37,18.45,595536.0
2020-03-02 15:40:00,18.45,18.6,18.38,18.59,1113547.0,18.45,18.6,18.38,18.59,1113547.0
2020-03-02 15:50:00,18.59,18.87,18.54,18.87,2416059.0,18.59,18.87,18.54,18.87,2416059.0
2020-03-03 09:30:00,19.66,19.79,18.9,19.47,2324503.0,19.66,19.79,18.9,19.47,2324503.0
2020-03-03 09:40:00,19.47,19.48,18.95,18.96,1372906.0,19.47,19.48,18.95,18.96,1372906.0
2020-03-03 09:50:00,18.96,19.05,18.83,18.95,950542.0,18.96,19.05,18.83,18.95,950542.0
2020-03-03 10:00:00,18.94,19.78,18.93,19.26,1903786.0,18.94,19.78,18.93,19.26,1903786.0
2020-03-03 10:10:00,19.27,19.36,18.84,18.91,1170376.0,19.27,19.36,18.84,18.91,1170376.0
2020-03-03 10:20:00,18.91,19.25,18.89,18.92,1386494.0,18.91,19.25,18.89,18.92,1386494.0
2020-03-03 10:30:00,18.9,19.04,18.7,18.95,1173594.0,18.9,19.04,18.7,18.95,1173594.0
2020-03-03 10:40:00,18.96,19.11,18.73,18.78,876843.0,18.96,19.11,18.73,18.78,876843.0
2020-03-03 10:50:00,18.78,18.98,18.67,18.96,879270.0,18.78,18.98,18.67,18.96,879270.0
2020-03-03 11:00:00,18.96,18.98,18.7,18.73,589591.0,18.96,18.98,18.7,18.73,589591.0
2020-03-03 11:10:00,18.73,18.76,18.61,18.69,627648.0,18.73,18.76,18.61,18.69,627648.0
2020-03-03 11:20:00,18.68,18.85,18.49,18.52,765008.0,18.68,18.85,18.49,18.52,765008.0
2020-03-03 11:30:00,18.51,18.7,18.46,18.7,472276.0,18.51,18.7,18.46,18.7,472276.0
2020-03-03 11:40:00,18.7,18.77,18.49,18.5,423040.0,18.7,18.77,18.49,18.5,423040.0
2020-03-03 11:50:00,18.5,18.83,18.49,18.81,350319.0,18.5,18.83,18.49,18.81,350319.0
2020-03-03 12:00:00,18.8,18.8,18.67,18.77,296075.0,18.8,18.8,18.67,18.77,296075.0
2020-03-03 12:10:00,18.76,18.76,18.35,18.44,775169.0,18.76,18.76,18.35,18.44,775169.0
2020-03-03 12:20:00,18.44,18.56,18.37,18.5,437861.0,18.44,18.56,18.37,18.5,437861.0
2020-03-03 12:30:00,18.51,18.63,18.47,18.63,258412.0,18.51,18.63,18.47,18.63,258412.0
2020-03-03 12:40:00,18.61,18.78,18.59,18.73,229545.0,18.61,18.78,18.59,18.73,229545.0
2020-03-03 12:50:00,18.72,18.73,18.59,18.65,216993.0,18.72,18.73,18.59,18.65,216993.0
2020-03-03 13:00:00,18.64,18.65,18.49,18.51,304107.0,18.64,18.65,18.49,18.51,304107.0
2020-03-03 13:10:00,18.51,18.54,18.27,18.28,494157.0,18.51,18.54,18.27,18.28,494157.0
2020-03-03 13:20:00,18.28,18.37,18.23,18.37,474793.0,18.28,18.37,18.23,18.37,474793.0
2020-03-03 13:30:00,18.37,18.37,18.21,18.23,719807.0,18.37,18.37,18.21,18.23,719807.0
2020-03-03 13:40:00,18.23,18.24,17.95,17.97,1145190.0,18.23,18.24,17.95,17.97,1145190.0
2020-03-03 13:50:00,17.97,18.17,17.97,18.05,414750.0,17.97,18.17,17.97,18.05,414750.0
2020-03-03 14:00:00,18.05,18.11,17.89,17.95,613565.0,18.05,18.11,17.89,17.95,613565.0
2020-03-03 14:10:00,17.95,18.13,17.94,17.96,544650.0,17.95,18.13,17.94,17.96,544650.0
2020-03-03 14:20:00,17.95,18.16,17.88,18.13,396272.0,17.95,18.16,17.88,18.13,396272.0
2020-03-03 14:30:00,18.14,18.17,17.93,17.94,387857.0,18.14,18.17,17.93,17.94,387857.0
2020-03-03 14:40:00,17.94,18.08,17.83,18.07,422165.0,17.94,18.08,17.83,18.07,422165.0
2020-03-03 14:50:00,18.08,18.22,18.0,18.14,434285.0,18.08,18.22,18.0,18.14,434285.0
2020-03-03 15:00:00,18.14,18.33,18.08,18.21,560371.0,18.14,18.33,18.08,18.21,560371.0
2020-03-03 15:10:00,18.22,18.47,18.21,18.42,667549.0,18.22,18.47,18.21,18.42,667549.0
2020-03-03 15:20:00,18.43,18.45,18.09,18.39,739265.0,18.43,18.45,18.09,18.39,739265.0
2020-03-03 15:30:00,18.39,18.39,18.04,18.08,784337.0,18.39,18.39,18.04,18.08,784337.0
2020-03-03 15:40:00,18.09,18.26,18.01,18.02,831086.0,18.09,18.26,18.01,18.02,831086.0
2020-03-03 15:50:00,18.01,18.01,17.8,17.85,2203931.0,18.01,18.01,17.8,17.85,2203931.0
2020-03-04 09:30:00,18.35,18.38,17.52,17.65,2910460.0,18.35,18.38,17.52,17.65,2910460.0
2020-03-04 09:40:00,17.66,17.84,17.59,17.62,1146284.0,17.66,17.84,17.59,17.62,1146284.0
2020-03-04 09:50:00,17.63,17.8,17.42,17.49,1756780.0,17.63,17.8,17.42,17.49,1756780.0
2020-03-04 10:00:00,17.5,17.7,17.44,17.65,1108982.0,17.5,17.7,17.44,17.65,1108982.0
2020-03-04 10:10:00,17.65,17.89,17.53,17.89,1013751.0,17.65,17.89,17.53,17.89,1013751.0
2020-03-04 10:20:00,17.89,17.97,17.82,17.95,1020301.0,17.89,17.97,17.82,17.95,1020301.0
2020-03-04 10:30:00,17.95,17.99,17.53,17.59,949420.0,17.95,17.99,17.53,17.59,949420.0
2020-03-04 10:40:00,17.6,17.72,17.53,17.57,545494.0,17.6,17.72,17.53,17.57,545494.0
2020-03-04 10:50:00,17.58,17.69,17.52,17.61,493386.0,17.58,17.69,17.52,17.61,493386.0
2020-03-04 11:00:00,17.61,17.71,17.55,17.64,547444.0,17.61,17.71,17.55,17.64,547444.0
2020-03-04 11:10:00,17.63,17.72,17.55,17.59,519023.0,17.63,17.72,17.55,17.59,519023.0
2020-03-04 11:20:00,17.59,17.63,17.42,17.63,871442.0,17.59,17.63,17.42,17.63,871442.0
2020-03-04 11:30:00,17.63,17.68,17.49,17.54,652940.0,17.63,17.68,17.49,17.54,652940.0
2020-03-04 11:40:00,17.54,17.59,17.4,17.4,828515.0,17.54,17.59,17.4,17.4,828515.0
2020-03-04 11:50:00,17.4,17.48,17.3,17.3,588781.0,17.4,17.48,17.3,17.3,588781.0
2020-03-04 12:00:00,17.3,17.41,17.3,17.35,536002.0,17.3,17.41,17.3,17.35,536002.0
2020-03-04 12:10:00,17.35,17.51,17.34,17.46,342501.0,17.35,17.51,17.34,17.46,342501.0
2020-03-04 12:20:00,17.46,17.57,17.43,17.52,337098.0,17.46,17.57,17.43,17.52,337098.0
2020-03-04 12:30:00,17.53,17.56,17.48,17.5,447281.0,17.53,17.56,17.48,17.5,447281.0
2020-03-04 12:40:00,17.49,17.51,17.35,17.39,670479.0,17.49,17.51,17.35,17.39,670479.0
2020-03-04 12:50:00,17.39,17.43,17.33,17.4,554256.0,17.39,17.43,17.33,17.4,554256.0
2020-03-04 13:00:00,17.39,17.59,17.39,17.58,853545.0,17.39,17.59,17.39,17.58,853545.0
2020-03-04 13:10:00,17.57,18.21,17.55,18.14,1322094.0,17.57,18.21,17.55,18.14,1322094.0
2020-03-04 13:20:00,18.13,18.38,18.09,18.34,1585474.0,18.13,18.38,18.09,18.34,1585474.0
2020-03-04 13:30:00,18.34,18.4,18.14,18.19,1039910.0,18.34,18.4,18.14,18.19,1039910.0
2020-03-04 13:40:00,18.2,18.27,18.09,18.13,1548633.0,18.2,18.27,18.09,18.13,1548633.0
2020-03-04 13:50:00,18.14,18.21,17.96,18.01,1149146.0,18.14,18.21,17.96,18.01,1149146.0
2020-03-04 14:00:00,18.0,18.01,17.79,17.93,715724.0,18.0,18.01,17.79,17.93,715724.0
2020-03-04 14:10:00,17.92,17.93,17.81,17.87,1161034.0,17.92,17.93,17.81,17.87,1161034.0
2020-03-04 14:20:00,17.88,17.99,17.87,17.91,1306276.0,17.88,17.99,17.87,17.91,1306276.0
2020-03-04 14:30:00,17.92,18.05,17.92,17.97,506987.0,17.92,18.05,17.92,17.97,506987.0
2020-03-04 14:40:00,17.98,17.99,17.86,17.89,719611.0,17.98,17.99,17.86,17.89,719611.0
2020-03-04 14:50:00,17.89,17.95,17.85,17.88,540177.0,17.89,17.95,17.85,17.88,540177.0
2020-03-04 15:00:00,17.88,17.93,17.81,17.85,691964.0,17.88,17.93,17.81,17.85,691964.0
2020-03-04 15:10:00,17.84,17.9,17.77,17.8,523592.0,17.84,17.9,17.77,17.8,523592.0
2020-03-04 15:20:00,17.81,18.2,17.8,18.2,1210802.0,17.81,18.2,17.8,18.2,1210802.0
2020-03-04 15:30:00,18.2,18.33,18.18,18.3,1142512.0,18.2,18.33,18.18,18.3,1142512.0
2020-03-04 15:40:00,18.3,18.43,18.23,18.41,1536953.0,18.3,18.43,18.23,18.41,1536953.0
2020-03-04 15:50:00,18.42,18.55,18.38,18.52,2796181.0,18.42,18.55,18.38,18.52,2796181.0
2020-03-05 09:30:00,17.54,17.65,16.92,17.23,3921315.0,17.54,17.65,16.92,17.23,3921315.0
2020-03-05 09:40:00,17.23,17.31,16.97,17.17,1931702.0,17.23,17.31,16.97,17.17,1931702.0
2020-03-05 09:50:00,17.17,17.17,16.81,16.94,2022143.0,17.17,17.17,16.81,16.94,2022143.0
2020-03-05 10:00:00,16.95,17.15,16.84,16.93,1207699.0,16.95,17.15,16.84,16.93,1207699.0
2020-03-05 10:10:00,16.93,17.14,16.9,17.08,1140775.0,16.93,17.14,16.9,17.08,1140775.0
2020-03-05 10:20:00,17.08,17.18,16.99,17.11,801266.0,17.08,17.18,16.99,17.11,801266.0
2020-03-05 10:30:00,17.1,17.11,16.91,16.91,1150774.0,17.1,17.11,16.91,16.91,1150774.0
2020-03-05 10:40:00,16.91,17.02,16.81,16.88,847113.0,16.91,17.02,16.81,16.88,847113.0
2020-03-05 10:50:00,16.88,16.9,16.7,16.74,1156164.0,16.88,16.9,16.7,16.74,1156164.0
2020-03-05 11:00:00,16.74,16.94,16.72,16.88,1142381.0,16.74,16.94,16.72,16.88,1142381.0
2020-03-05 11:10:00,16.89,17.07,16.82,17.0,825632.0,16.89,17.07,16.82,17.0,825632.0
2020-03-05 11:20:00,16.99,17.07,16.92,17.03,522641.0,16.99,17.07,16.92,17.03,522641.0
2020-03-05 11:30:00,17.03,17.07,16.82,16.84,614697.0,17.03,17.07,16.82,16.84,614697.0
2020-03-05 11:40:00,16.83,16.88,16.79,16.87,560397.0,16.83,16.88,16.79,16.87,560397.0
2020-03-05 11:50:00,16.87,16.9,16.76,16.82,429720.0,16.87,16.9,16.76,16.82,429720.0
2020-03-05 12:00:00,16.82,16.84,16.73,16.76,548237.0,16.82,16.84,16.73,16.76,548237.0
2020-03-05 12:10:00,16.76,16.79,16.7,16.71,590721.0,16.76,16.79,16.7,16.71,590721.0
2020-03-05 12:20:00,16.71,16.73,16.66,16.66,654112.0,16.71,16.73,16.66,16.66,654112.0
2020-03-05 12:30:00,16.66,16.68,16.52,16.52,841699.0,16.66,16.68,16.52,16.52,841699.0
2020-03-05 12:40:00,16.53,16.55,16.41,16.55,1555605.0,16.53,16.55,16.41,16.55,1555605.0
2020-03-05 12:50:00,16.55,16.59,16.4,16.41,742591.0,16.55,16.59,16.4,16.41,742591.0
2020-03-05 13:00:00,16.4,16.43,16.34,16.37,864111.0,16.4,16.43,16.34,16.37,864111.0
2020-03-05 13:10:00,16.38,16.44,16.35,16.41,637347.0,16.38,16.44,16.35,16.41,637347.0
2020-03-05 13:20:00,16.4,16.48,16.39,16.48,587659.0,16.4,16.48,16.39,16.48,587659.0
2020-03-05 13:30:00,16.47,16.53,16.4,16.43,553429.0,16.47,16.53,16.4,16.43,553429.0
2020-03-05 13:40:00,16.43,16.53,16.4,16.51,480530.0,16.43,16.53,16.4,16.51,480530.0
2020-03-05 13:50:00,16.52,16.64,16.5,16.63,641525.0,16.52,16.64,16.5,16.63,641525.0
2020-03-05 14:00:00,16.63,16.69,16.53,16.69,454634.0,16.63,16.69,16.53,16.69,454634.0
2020-03-05 14:10:00,16.68,16.81,16.57,16.57,639737.0,16.68,16.81,16.57,16.57,639737.0
2020-03-05 14:20:00,16.57,16.65,16.55,16.59,415803.0,16.57,16.65,16.55,16.59,415803.0
2020-03-05 14:30:00,16.59,16.6,16.45,16.47,839030.0,16.59,16.6,16.45,16.47,839030.0
2020-03-05 14:40:00,16.47,16.51,16.4,16.5,1251747.0,16.47,16.51,16.4,16.5,1251747.0
2020-03-05 14:50:00,16.5,16.53,16.4,16.46,547662.0,16.5,16.53,16.4,16.46,547662.0
2020-03-05 15:00:00,16.47,16.48,16.41,16.42,487032.0,16.47,16.48,16.41,16.42,487032.0
2020-03-05 15:10:00,16.42,16.44,16.24,16.25,1125275.0,16.42,16.44,16.24,16.25,1125275.0
2020-03-05 15:20:00,16.25,16.37,16.2,16.26,937939.0,16.25,16.37,16.2,16.26,937939.0
2020-03-05 15:30:00,16.27,16.37,16.25,16.3,1364804.0,16.27,16.37,16.25,16.3,1364804.0
2020-03-05 15:40:00,16.29,16.3,16.17,16.18,1309798.0,16.29,16.3,16.17,16.18,1309798.0
2020-03-05 15:50:00,16.17,16.21,15.98,16.04,4238306.0,16.17,16.21,15.98,16.04,4238306.0
2020-03-06 09:30:00,15.02,15.9,14.8,15.86,4987702.0,15.02,15.9,14.8,15.86,4987702.0
2020-03-06 09:40:00,15.84,16.48,15.53,15.65,3169996.0,15.84,16.48,15.53,15.65,3169996.0
2020-03-06 09:50:00,15.64,16.33,15.53,16.31,1972252.0,15.64,16.33,15.53,16.31,1972252.0
2020-03-06 10:00:00,16.33,16.4,15.89,16.28,2311744.0,16.33,16.4,15.89,16.28,2311744.0
2020-03-06 10:10:00,16.29,17.12,16.07,16.97,3489356.0,16.29,17.12,16.07,16.97,3489356.0
2020-03-06 10:20:00,16.97,17.01,16.45,16.8,2808908.0,16.97,17.01,16.45,16.8,2808908.0
2020-03-06 10:30:00,16.79,16.89,16.56,16.69,2104315.0,16.79,16.89,16.56,16.69,2104315.0
2020-03-06 10:40:00,16.68,16.96,16.6,16.8,1964622.0,16.68,16.96,16.6,16.8,1964622.0
2020-03-06 10:50:00,16.8,16.83,16.5,16.65,1884788.0,16.8,16.83,16.5,16.65,1884788.0
2020-03-06 11:00:00,16.65,16.75,16.52,16.53,1219349.0,16.65,16.75,16.52,16.53,1219349.0
2020-03-06 11:10:00,16.53,16.57,16.25,16.26,1158254.0,16.53,16.57,16.25,16.26,1158254.0
2020-03-06 11:20:00,16.25,16.28,15.91,15.93,1411213.0,16.25,16.28,15.91,15.93,1411213.0
2020-03-06 11:30:00,15.92,16.04,15.75,16.02,1499202.0,15.92,16.04,15.75,16.02,1499202.0
2020-03-06 11:40:00,16.02,16.27,15.97,16.16,1103111.0,16.02,16.27,15.97,16.16,1103111.0
2020-03-06 11:50:00,16.15,16.7,16.12,16.48,1652631.0,16.15,16.7,16.12,16.48,1652631.0
2020-03-06 12:00:00,16.49,16.5,16.15,16.16,875349.0,16.49,16.5,16.15,16.16,875349.0
2020-03-06 12:10:00,16.15,16.34,16.11,16.16,818046.0,16.15,16.34,16.11,16.16,818046.0
2020-03-06 12:20:00,16.17,16.28,16.11,16.19,632138.0,16.17,16.28,16.11,16.19,632138.0
2020-03-06 12:30:00,16.2,16.46,16.19,16.34,915653.0,16.2,16.46,16.19,16.34,915653.0
2020-03-06 12:40:00,16.33,16.56,16.31,16.37,616918.0,16.33,16.56,16.31,16.37,616918.0
2020-03-06 12:50:00,16.35,16.36,16.23,16.34,373084.0,16.35,16.36,16.23,16.34,373084.0
2020-03-06 13:00:00,16.35,16.46,16.32,16.34,355734.0,16.35,16.46,16.32,16.34,355734.0
2020-03-06 13:10:00,16.35,16.42,16.26,16.31,402702.0,16.35,16.42,16.26,16.31,402702.0
2020-03-06 13:20:00,16.3,16.5,16.3,16.39,422716.0,16.3,16.5,16.3,16.39,422716.0
2020-03-06 13:30:00,16.38,16.42,16.33,16.41,305000.0,16.38,16.42,16.33,16.41,305000.0
2020-03-06 13:40:00,16.41,16.49,16.31,16.31,323866.0,16.41,16.49,16.31,16.31,323866.0
2020-03-06 13:50:00,16.32,16.34,16.2,16.2,487533.0,16.32,16.34,16.2,16.2,487533.0
2020-03-06 14:00:00,16.2,16.21,16.07,16.1,688409.0,16.2,16.21,16.07,16.1,688409.0
2020-03-06 14:10:00,16.1,16.16,16.0,16.05,712136.0,16.1,16.16,16.0,16.05,712136.0
2020-03-06 14:20:00,16.04,16.15,16.0,16.05,588892.0,16.04,16.15,16.0,16.05,588892.0
2020-03-06 14:30:00,16.06,16.09,15.92,15.94,704965.0,16.06,16.09,15.92,15.94,704965.0
2020-03-06 14:40:00,15.94,16.01,15.9,15.97,804276.0,15.94,16.01,15.9,15.97,804276.0
2020-03-06 14:50:00,15.97,16.12,15.96,16.01,1036267.0,15.97,16.12,15.96,16.01,1036267.0
2020-03-06 15:00:00,16.01,16.07,15.85,15.86,731876.0,16.01,16.07,15.85,15.86,731876.0
2020-03-06 15:10:00,15.86,15.93,15.79,15.93,770672.0,15.86,15.93,15.79,15.93,770672.0
2020-03-06 15:20:00,15.93,15.97,15.86,15.87,660510.0,15.93,15.97,15.86,15.87,660510.0
2020-03-06 15:30:00,15.87,16.01,15.84,15.85,899755.0,15.87,16.01,15.84,15.85,899755.0
2020-03-06 15:40:00,15.85,15.98,15.82,15.92,962023.0,15.85,15.98,15.82,15.92,962023.0
2020-03-06 15:50:00,15.92,16.02,15.92,15.97,2392860.0,15.92,16.02,15.92,15.97,2392860.0
2020-03-09 09:30:00,14.88,15.08,14.8,15.05,2209780.0,14.88,15.08,14.8,15.05,2209780.0
2020-03-09 09:40:00,15.0,15.04,14.8,14.91,314384.0,15.0,15.04,14.8,14.91,314384.0
2020-03-09 09:50:00,14.91,15.79,14.9,15.45,2488104.0,14.91,15.79,14.9,15.45,2488104.0
2020-03-09 10:00:00,15.45,15.61,15.18,15.41,1644328.0,15.45,15.61,15.18,15.41,1644328.0
2020-03-09 10:10:00,15.41,15.63,15.23,15.58,1392982.0,15.41,15.63,15.23,15.58,1392982.0
2020-03-09 10:20:00,15.58,15.6,15.33,15.39,1552959.0,15.58,15.6,15.33,15.39,1552959.0
2020-03-09 10:30:00,15.38,15.64,15.35,15.48,1352784.0,15.38,15.64,15.35,15.48,1352784.0
2020-03-09 10:40:00,15.48,15.58,15.32,15.33,567457.0,15.48,15.58,15.32,15.33,567457.0
2020-03-09 10:50:00,15.34,15.37,15.15,15.22,1072429.0,15.34,15.37,15.15,15.22,1072429.0
2020-03-09 11:00:00,15.23,15.25,14.99,15.02,966905.0,15.23,15.25,14.99,15.02,966905.0
2020-03-09 11:10:00,15.01,15.16,14.93,15.01,1741684.0,15.01,15.16,14.93,15.01,1741684.0
2020-03-09 11:20:00,15.0,15.21,14.95,15.03,936732.0,15.0,15.21,14.95,15.03,936732.0
2020-03-09 11:30:00,15.03,15.19,14.97,15.13,959931.0,15.03,15.19,14.97,15.13,959931.0
2020-03-09 11:40:00,15.14,15.31,15.13,15.31,839097.0,15.14,15.31,15.13,15.31,839097.0
2020-03-09 11:50:00,15.31,15.42,15.25,15.39,1101257.0,15.31,15.42,15.25,15.39,1101257.0
2020-03-09 12:00:00,15.38,15.42,15.23,15.34,643937.0,15.38,15.42,15.23,15.34,643937.0
2020-03-09 12:10:00,15.34,15.4,15.22,15.24,572052.0,15.34,15.4,15.22,15.24,572052.0
2020-03-09 12:20:00,15.23,15.23,15.01,15.03,558761.0,15.23,15.23,15.01,15.03,558761.0
2020-03-09 12:30:00,15.03,15.05,14.8,14.89,1282273.0,15.03,15.05,14.8,14.89,1282273.0
2020-03-09 12:40:00,14.89,14.93,14.8,14.81,598414.0,14.89,14.93,14.8,14.81,598414.0
2020-03-09 12:50:00,14.81,14.83,14.66,14.72,898364.0,14.81,14.83,14.66,14.72,898364.0
2020-03-09 13:00:00,14.72,14.89,14.63,14.86,812273.0,14.72,14.89,14.63,14.86,812273.0
2020-03-09 13:10:00,14.86,14.97,14.8,14.84,598891.0,14.86,14.97,14.8,14.84,598891.0
2020-03-09 13:20:00,14.84,14.84,14.62,14.65,849186.0,14.84,14.84,14.62,14.65,849186.0
2020-03-09 13:30:00,14.66,14.66,14.53,14.54,548616.0,14.66,14.66,14.53,14.54,548616.0
2020-03-09 13:40:00,14.54,14.59,14.48,14.51,923663.0,14.54,14.59,14.48,14.51,923663.0
2020-03-09 13:50:00,14.5,14.64,14.46,14.57,537160.0,14.5,14.64,14.46,14.57,537160.0
2020-03-09 14:00:00,14.56,14.64,14.5,14.51,443411.0,14.56,14.64,14.5,14.51,443411.0
2020-03-09 14:10:00,14.51,14.75,14.51,14.68,614173.0,14.51,14.75,14.51,14.68,614173.0
2020-03-09 14:20:00,14.68,14.71,14.55,14.56,427281.0,14.68,14.71,14.55,14.56,427281.0
2020-03-09 14:30:00,14.55,14.67,14.53,14.61,369253.0,14.55,14.67,14.53,14.61,369253.0
2020-03-09 14:40:00,14.6,14.62,14.51,14.56,443413.0,14.6,14.62,14.51,14.56,443413.0
2020-03-09 14:50:00,14.56,14.8,14.55,14.71,759526.0,14.56,14.8,14.55,14.71,759526.0
2020-03-09 15:00:00,14.72,14.8,14.64,14.75,649725.0,14.72,14.8,14.64,14.75,649725.0
2020-03-09 15:10:00,14.75,14.87,14.72,14.81,689693.0,14.75,14.87,14.72,14.81,689693.0
2020-03-09 15:20:00,14.81,15.14,14.77,15.06,1139312.0,14.81,15.14,14.77,15.06,1139312.0
2020-03-09 15:30:00,15.06,15.13,15.01,15.08,1098497.0,15.06,15.13,15.01,15.08,1098497.0
2020-03-09 15:40:00,15.08,15.11,15.0,15.01,943359.0,15.08,15.11,15.0,15.01,943359.0
2020-03-09 15:50:00,15.01,15.02,14.74,14.74,1974449.0,15.01,15.02,14.74,14.74,1974449.0
2020-03-10 09:30:00,15.82,15.9,15.36,15.47,2943203.0,15.82,15.9,15.36,15.47,2943203.0
2020-03-10 09:40:00,15.47,15.49,15.12,15.32,1120163.0,15.47,15.49,15.12,15.32,1120163.0
2020-03-10 09:50:00,15.32,15.89,15.24,15.73,1047516.0,15.32,15.89,15.24,15.73,1047516.0
2020-03-10 10:00:00,15.73,15.85,15.64,15.75,1198577.0,15.73,15.85,15.64,15.75,1198577.0
2020-03-10 10:10:00,15.75,15.85,15.52,15.53,1049452.0,15.75,15.85,15.52,15.53,1049452.0
2020-03-10 10:20:00,15.53,15.71,15.43,15.49,744997.0,15.53,15.71,15.43,15.49,744997.0
2020-03-10 10:30:00,15.49,15.53,15.36,15.47,560414.0,15.49,15.53,15.36,15.47,560414.0
2020-03-10 10:40:00,15.47,15.5,15.31,15.32,417985.0,15.47,15.5,15.31,15.32,417985.0
2020-03-10 10:50:00,15.31,15.39,15.22,15.23,620342.0,15.31,15.39,15.22,15.23,620342.0
2020-03-10 11:00:00,15.23,15.35,15.21,15.28,488015.0,15.23,15.35,15.21,15.28,488015.0
2020-03-10 11:10:00,15.29,15.31,15.01,15.02,565314.0,15.29,15.31,15.01,15.02,565314.0
2020-03-10 11:20:00,15.02,15.08,14.84,14.84,861328.0,15.02,15.08,14.84,14.84,861328.0
2020-03-10 11:30:00,14.84,14.89,14.64,14.72,745600.0,14.84,14.89,14.64,14.72,745600.0
2020-03-10 11:40:00,14.72,15.64,14.61,15.5,1647648.0,14.72,15.64,14.61,15.5,1647648.0
2020-03-10 11:50:00,15.5,15.52,14.95,15.01,1732513.0,15.5,15.52,14.95,15.01,1732513.0
2020-03-10 12:00:00,15.02,15.57,15.02,15.49,1050675.0,15.02,15.57,15.02,15.49,1050675.0
2020-03-10 12:10:00,15.48,15.68,15.44,15.56,885413.0,15.48,15.68,15.44,15.56,885413.0
2020-03-10 12:20:00,15.57,15.57,15.25,15.26,666268.0,15.57,15.57,15.25,15.26,666268.0
2020-03-10 12:30:00,15.25,15.26,15.03,15.21,668762.0,15.25,15.26,15.03,15.21,668762.0
2020-03-10 12:40:00,15.21,15.27,15.12,15.15,361493.0,15.21,15.27,15.12,15.15,361493.0
2020-03-10 12:50:00,15.15,15.24,15.11,15.16,254310.0,15.15,15.24,15.11,15.16,254310.0
2020-03-10 13:00:00,15.16,15.44,15.01,15.44,605563.0,15.16,15.44,15.01,15.44,605563.0
2020-03-10 13:10:00,15.44,15.93,15.39,15.91,1765004.0,15.44,15.93,15.39,15.91,1765004.0
2020-03-10 13:20:00,15.9,16.29,15.9,16.25,2894403.0,15.9,16.29,15.9,16.25,2894403.0
2020-03-10 13:30:00,16.24,16.46,16.12,16.16,1573492.0,16.24,16.46,16.12,16.16,1573492.0
2020-03-10 13:40:00,16.16,16.23,15.78,15.84,1618009.0,16.16,16.23,15.78,15.84,1618009.0
2020-03-10 13:50:00,15.83,16.06,15.78,16.0,1312304.0,15.83,16.06,15.78,16.0,1312304.0
2020-03-10 14:00:00,16.0,16.15,15.94,16.14,742697.0,16.0,16.15,15.94,16.14,742697.0
2020-03-10 14:10:00,16.13,17.18,16.07,17.11,2568885.0,16.13,17.18,16.07,17.11,2568885.0
2020-03-10 14:20:00,17.12,17.17,16.57,17.11,1974821.0,17.12,17.17,16.57,17.11,1974821.0
2020-03-10 14:30:00,17.11,17.49,16.94,17.26,2313497.0,17.11,17.49,16.94,17.26,2313497.0
2020-03-10 14:40:00,17.26,17.67,17.12,17.42,1704123.0,17.26,17.67,17.12,17.42,1704123.0
2020-03-10 14:50:00,17.43,17.43,16.92,17.17,1650418.0,17.43,17.43,16.92,17.17,1650418.0
2020-03-10 15:00:00,17.17,17.4,16.99,17.04,1309946.0,17.17,17.4,16.99,17.04,1309946.0
2020-03-10 15:10:00,17.03,17.2,16.85,17.02,1723578.0,17.03,17.2,16.85,17.02,1723578.0
2020-03-10 15:20:00,17.02,17.02,16.73,16.82,1244645.0,17.02,17.02,16.73,16.82,1244645.0
2020-03-10 15:30:00,16.83,16.94,16.6,16.91,1192672.0,16.83,16.94,16.6,16.91,1192672.0
2020-03-10 15:40:00,16.91,16.98,16.84,16.94,1120586.0,16.91,16.98,16.84,16.94,1120586.0
2020-03-10 15:50:00,16.93,17.05,16.85,16.97,2521378.0,16.93,17.05,16.85,16.97,2521378.0
2020-03-11 09:30:00,16.31,16.39,16.0,16.06,2511689.0,16.31,16.39,16.0,16.06,2511689.0
2020-03-11 09:40:00,16.07,16.15,15.76,15.82,1942295.0,16.07,16.15,15.76,15.82,1942295.0
2020-03-11 09:50:00,15.83,16.07,15.81,16.02,1166744.0,15.83,16.07,15.81,16.02,1166744.0
2020-03-11 10:00:00,16.02,16.21,15.91,16.15,1291935.0,16.02,16.21,15.91,16.15,1291935.0
2020-03-11 10:10:00,16.15,16.33,16.0,16.08,1086458.0,16.15,16.33,16.0,16.08,1086458.0
2020-03-11 10:20:00,16.08,16.11,15.8,15.84,930562.0,16.08,16.11,15.8,15.84,930562.0
2020-03-11 10:30:00,15.83,15.97,15.7,15.91,955254.0,15.83,15.97,15.7,15.91,955254.0
2020-03-11 10:40:00,15.91,15.92,15.66,15.7,927704.0,15.91,15.92,15.66,15.7,927704.0
2020-03-11 10:50:00,15.69,15.84,15.59,15.78,720782.0,15.69,15.84,15.59,15.78,720782.0
2020-03-11 11:00:00,15.78,15.87,15.68,15.78,475717.0,15.78,15.87,15.68,15.78,475717.0
2020-03-11 11:10:00,15.79,15.8,15.54,15.57,690627.0,15.79,15.8,15.54,15.57,690627.0
2020-03-11 11:20:00,15.57,15.76,15.54,15.63,1561431.0,15.57,15.76,15.54,15.63,1561431.0
2020-03-11 11:30:00,15.63,15.81,15.52,15.79,736679.0,15.63,15.81,15.52,15.79,736679.0
2020-03-11 11:40:00,15.79,15.86,15.61,15.75,928735.0,15.79,15.86,15.61,15.75,928735.0
2020-03-11 11:50:00,15.75,15.81,15.56,15.65,708237.0,15.75,15.81,15.56,15.65,708237.0
2020-03-11 12:00:00,15.65,15.84,15.55,15.78,605133.0,15.65,15.84,15.55,15.78,605133.0
2020-03-11 12:10:00,15.78,16.13,15.78,16.05,724112.0,15.78,16.13,15.78,16.05,724112.0
2020-03-11 12:20:00,16.06,16.11,15.73,15.78,1107353.0,16.06,16.11,15.73,15.78,1107353.0
2020-03-11 12:30:00,15.78,15.81,15.52,15.63,1101533.0,15.78,15.81,15.52,15.63,1101533.0
2020-03-11 12:40:00,15.63,15.82,15.6,15.78,1932709.0,15.63,15.82,15.6,15.78,1932709.0
2020-03-11 12:50:00,15.77,16.07,15.72,15.99,1241688.0,15.77,16.07,15.72,15.99,1241688.0
2020-03-11 13:00:00,15.98,16.0,15.68,15.76,992156.0,15.98,16.0,15.68,15.76,992156.0
2020-03-11 13:10:00,15.77,15.92,15.7,15.77,618576.0,15.77,15.92,15.7,15.77,618576.0
2020-03-11 13:20:00,15.77,15.95,15.77,15.91,417000.0,15.77,15.95,15.77,15.91,417000.0
2020-03-11 13:30:00,15.91,15.93,15.8,15.82,265258.0,15.91,15.93,15.8,15.82,265258.0
2020-03-11 13:40:00,15.81,15.88,15.79,15.83,1265051.0,15.81,15.88,15.79,15.83,1265051.0
2020-03-11 13:50:00,15.83,15.95,15.77,15.82,628084.0,15.83,15.95,15.77,15.82,628084.0
2020-03-11 14:00:00,15.81,15.9,15.73,15.77,527813.0,15.81,15.9,15.73,15.77,527813.0
2020-03-11 14:10:00,15.77,15.83,15.68,15.75,517011.0,15.77,15.83,15.68,15.75,517011.0
2020-03-11 14:20:00,15.75,15.99,15.73,15.97,897877.0,15.75,15.99,15.73,15.97,897877.0
2020-03-11 14:30:00,15.97,16.42,15.96,16.35,1603472.0,15.97,16.42,15.96,16.35,1603472.0
2020-03-11 14:40:00,16.34,16.49,16.16,16.17,1375233.0,16.34,16.49,16.16,16.17,1375233.0
2020-03-11 14:50:00,16.17,16.33,16.09,16.16,1007357.0,16.17,16.33,16.09,16.16,1007357.0
2020-03-11 15:00:00,16.16,16.17,15.79,15.81,697534.0,16.16,16.17,15.79,15.81,697534.0
2020-03-11 15:10:00,15.8,16.1,15.8,16.08,881964.0,15.8,16.1,15.8,16.08,881964.0
2020-03-11 15:20:00,16.08,16.19,16.01,16.06,712698.0,16.08,16.19,16.01,16.06,712698.0
2020-03-11 15:30:00,16.06,16.25,16.02,16.19,893005.0,16.06,16.25,16.02,16.19,893005.0
2020-03-11 15:40:00,16.18,16.28,16.03,16.21,820554.0,16.18,16.28,16.03,16.21,820554.0
2020-03-11 15:50:00,16.21,16.38,16.14,16.26,2038899.0,16.21,16.38,16.14,16.26,2038899.0
2020-03-12 09:30:00,14.05,14.45,13.96,14.02,2183787.0,14.05,14.45,13.96,14.02,2183787.0
2020-03-12 09:40:00,14.02,14.02,14.02,14.02,0.0,14.02,14.02,14.02,14.02,0.0
2020-03-12 09:50:00,14.2,14.8,14.01,14.77,2297346.0,14.2,14.8,14.01,14.77,2297346.0
2020-03-12 10:00:00,14.76,14.8,14.2,14.4,2632525.0,14.76,14.8,14.2,14.4,2632525.0
2020-03-12 10:10:00,14.4,14.67,14.26,14.58,2086936.0,14.4,14.67,14.26,14.58,2086936.0
2020-03-12 10:20:00,14.57,14.78,14.48,14.61,1435166.0,14.57,14.78,14.48,14.61,1435166.0
2020-03-12 10:30:00,14.6,14.95,14.54,14.93,1317704.0,14.6,14.95,14.54,14.93,1317704.0
2020-03-12 10:40:00,14.92,15.4,14.9,15.21,1517240.0,14.92,15.4,14.9,15.21,1517240.0
2020-03-12 10:50:00,15.21,15.3,15.05,15.08,1199244.0,15.21,15.3,15.05,15.08,1199244.0
2020-03-12 11:00:00,15.07,15.1,14.87,14.96,837392.0,15.07,15.1,14.87,14.96,837392.0
2020-03-12 11:10:00,14.96,15.07,14.88,14.91,773787.0,14.96,15.07,14.88,14.91,773787.0
2020-03-12 11:20:00,14.92,15.07,14.91,14.94,1114653.0,14.92,15.07,14.91,14.94,1114653.0
2020-03-12 11:30:00,14.95,15.09,14.75,14.83,853901.0,14.95,15.09,14.75,14.83,853901.0
2020-03-12 11:40:00,14.83,14.86,14.6,14.65,1840619.0,14.83,14.86,14.6,14.65,1840619.0
2020-03-12 11:50:00,14.65,14.82,14.57,14.81,1878378.0,14.65,14.82,14.57,14.81,1878378.0
2020-03-12 12:00:00,14.8,15.1,14.79,14.91,1158745.0,14.8,15.1,14.79,14.91,1158745.0
2020-03-12 12:10:00,14.92,15.15,14.87,15.11,687660.0,14.92,15.15,14.87,15.11,687660.0
2020-03-12 12:20:00,15.11,15.26,15.06,15.11,831520.0,15.11,15.26,15.06,15.11,831520.0
2020-03-12 12:30:00,15.11,15.12,14.54,14.54,1109565.0,15.11,15.12,14.54,14.54,1109565.0
2020-03-12 12:40:00,14.54,14.65,14.35,14.36,1447646.0,14.54,14.65,14.35,14.36,1447646.0
2020-03-12 12:50:00,14.36,15.11,14.3,14.98,1161161.0,14.36,15.11,14.3,14.98,1161161.0
2020-03-12 13:00:00,14.97,15.75,14.83,15.48,1581399.0,14.97,15.75,14.83,15.48,1581399.0
2020-03-12 13:10:00,15.48,15.6,14.85,14.91,840256.0,15.48,15.6,14.85,14.91,840256.0
2020-03-12 13:20:00,14.91,15.07,14.77,14.87,538390.0,14.91,15.07,14.77,14.87,538390.0
2020-03-12 13:30:00,14.86,14.99,14.61,14.61,636912.0,14.86,14.99,14.61,14.61,636912.0
2020-03-12 13:40:00,14.61,14.84,14.6,14.75,443439.0,14.61,14.84,14.6,14.75,443439.0
2020-03-12 13:50:00,14.75,14.93,14.7,14.91,374619.0,14.75,14.93,14.7,14.91,374619.0
2020-03-12 14:00:00,14.91,14.99,14.8,14.91,377304.0,14.91,14.99,14.8,14.91,377304.0
2020-03-12 14:10:00,14.91,14.99,14.75,14.87,379872.0,14.91,14.99,14.75,14.87,379872.0
2020-03-12 14:20:00,14.87,14.97,14.76,14.77,411294.0,14.87,14.97,14.76,14.77,411294.0
2020-03-12 14:30:00,14.77,14.81,14.63,14.64,447293.0,14.77,14.81,14.63,14.64,447293.0
2020-03-12 14:40:00,14.64,14.72,14.58,14.62,578782.0,14.64,14.72,14.58,14.62,578782.0
2020-03-12 14:50:00,14.62,14.68,14.51,14.52,535074.0,14.62,14.68,14.51,14.52,535074.0
2020-03-12 15:00:00,14.52,14.55,14.29,14.3,1090605.0,14.52,14.55,14.29,14.3,1090605.0
2020-03-12 15:10:00,14.3,14.37,14.21,14.25,1172161.0,14.3,14.37,14.21,14.25,1172161.0
2020-03-12 15:20:00,14.25,14.26,14.0,14.01,1044028.0,14.25,14.26,14.0,14.01,1044028.0
2020-03-12 15:30:00,14.01,14.01,13.75,13.76,2127720.0,14.01,14.01,13.75,13.76,2127720.0
2020-03-12 15:40:00,13.76,13.92,13.44,13.66,3705952.0,13.76,13.92,13.44,13.66,3705952.0
2020-03-12 15:50:00,13.67,13.85,13.33,13.38,3504217.0,13.67,13.85,13.33,13.38,3504217.0
2020-03-13 09:30:00,15.3,15.6,14.02,14.04,2870464.0,15.3,15.6,14.02,14.04,2870464.0
2020-03-13 09:40:00,14.03,14.38,13.8,14.13,2369942.0,14.03,14.38,13.8,14.13,2369942.0
2020-03-13 09:50:00,14.14,14.26,13.9,14.01,1175802.0,14.14,14.26,13.9,14.01,1175802.0
2020-03-13 10:00:00,14.03,14.5,14.01,14.36,1591702.0,14.03,14.5,14.01,14.36,1591702.0
2020-03-13 10:10:00,14.35,14.64,14.31,14.56,1239420.0,14.35,14.64,14.31,14.56,1239420.0
2020-03-13 10:20:00,14.56,14.68,14.4,14.48,950325.0,14.56,14.68,14.4,14.48,950325.0
2020-03-13 10:30:00,14.48,14.61,14.35,14.43,818768.0,14.48,14.61,14.35,14.43,818768.0
2020-03-13 10:40:00,14.43,14.6,14.23,14.25,647975.0,14.43,14.6,14.23,14.25,647975.0
2020-03-13 10:50:00,14.26,14.36,14.15,14.15,555504.0,14.26,14.36,14.15,14.15,555504.0
2020-03-13 11:00:00,14.16,14.16,14.01,14.06,778510.0,14.16,14.16,14.01,14.06,778510.0
2020-03-13 11:10:00,14.06,14.1,13.87,13.9,1135531.0,14.06,14.1,13.87,13.9,1135531.0
2020-03-13 11:20:00,13.9,14.0,13.75,13.75,890832.0,13.9,14.0,13.75,13.75,890832.0
2020-03-13 11:30:00,13.76,13.79,13.51,13.56,1236691.0,13.76,13.79,13.51,13.56,1236691.0
2020-03-13 11:40:00,13.57,13.59,13.3,13.31,1576609.0,13.57,13.59,13.3,13.31,1576609.0
2020-03-13 11:50:00,13.32,13.7,13.31,13.54,983967.0,13.32,13.7,13.31,13.54,983967.0
2020-03-13 12:00:00,13.55,13.6,13.12,13.37,1118996.0,13.55,13.6,13.12,13.37,1118996.0
2020-03-13 12:10:00,13.37,13.49,13.3,13.4,848728.0,13.37,13.49,13.3,13.4,848728.0
2020-03-13 12:20:00,13.4,13.65,13.39,13.6,683369.0,13.4,13.65,13.39,13.6,683369.0
2020-03-13 12:30:00,13.6,14.0,13.6,13.63,1392792.0,13.6,14.0,13.6,13.63,1392792.0
2020-03-13 12:40:00,13.62,13.63,13.33,13.4,1388772.0,13.62,13.63,13.33,13.4,1388772.0
2020-03-13 12:50:00,13.4,13.5,13.35,13.36,1315772.0,13.4,13.5,13.35,13.36,1315772.0
2020-03-13 13:00:00,13.36,13.45,13.34,13.35,637206.0,13.36,13.45,13.34,13.35,637206.0
2020-03-13 13:10:00,13.35,13.7,13.3,13.61,1214673.0,13.35,13.7,13.3,13.61,1214673.0
2020-03-13 13:20:00,13.61,13.92,13.57,13.84,1637805.0,13.61,13.92,13.57,13.84,1637805.0
2020-03-13 13:30:00,13.84,14.07,13.83,14.04,1558994.0,13.84,14.07,13.83,14.04,1558994.0
2020-03-13 13:40:00,14.04,14.49,13.97,14.24,1963635.0,14.04,14.49,13.97,14.24,1963635.0
2020-03-13 13:50:00,14.24,14.38,13.9,14.01,1935144.0,14.24,14.38,13.9,14.01,1935144.0
2020-03-13 14:00:00,14.01,14.04,13.7,13.76,1462261.0,14.01,14.04,13.7,13.76,1462261.0
2020-03-13 14:10:00,13.75,13.79,13.59,13.62,1226142.0,13.75,13.79,13.59,13.62,1226142.0
2020-03-13 14:20:00,13.62,13.75,13.52,13.56,783430.0,13.62,13.75,13.52,13.56,783430.0
2020-03-13 14:30:00,13.55,13.56,13.3,13.34,1345545.0,13.55,13.56,13.3,13.34,1345545.0
2020-03-13 14:40:00,13.34,13.58,13.25,13.33,1650218.0,13.34,13.58,13.25,13.33,1650218.0
2020-03-13 14:50:00,13.33,13.46,13.29,13.46,1278217.0,13.33,13.46,13.29,13.46,1278217.0
2020-03-13 15:00:00,13.46,14.21,13.44,13.57,2091529.0,13.46,14.21,13.44,13.57,2091529.0
2020-03-13 15:10:00,13.57,13.79,13.43,13.56,1568936.0,13.57,13.79,13.43,13.56,1568936.0
2020-03-13 15:20:00,13.56,13.85,13.41,13.81,1502619.0,13.56,13.85,13.41,13.81,1502619.0
2020-03-13 15:30:00,13.81,13.93,13.5,13.67,1271854.0,13.81,13.93,13.5,13.67,1271854.0
2020-03-13 15:40:00,13.66,13.93,13.5,13.93,1849126.0,13.66,13.93,13.5,13.93,1849126.0
2020-03-13 15:50:00,13.93,14.32,13.88,14.31,2622920.0,13.93,14.32,13.88,14.31,2622920.0
2020-03-16 09:30:00,12.41,12.41,12.35,12.38,7043.0,12.41,12.41,12.35,12.38,7043.0
2020-03-16 09:40:00,12.8,12.83,12.32,12.35,3297242.0,12.8,12.83,12.32,12.35,3297242.0
2020-03-16 09:50:00,12.35,12.4,12.03,12.14,3086669.0,12.35,12.4,12.03,12.14,3086669.0
2020-03-16 10:00:00,12.15,12.15,12.0,12.09,2282743.0,12.15,12.15,12.0,12.09,2282743.0
2020-03-16 10:10:00,12.1,12.39,12.02,12.36,2972717.0,12.1,12.39,12.02,12.36,2972717.0
2020-03-16 10:20:00,12.36,12.89,12.25,12.55,2805097.0,12.36,12.89,12.25,12.55,2805097.0
2020-03-16 10:30:00,12.55,13.15,12.54,13.14,1678397.0,12.55,13.15,12.54,13.14,1678397.0
2020-03-16 10:40:00,13.14,13.65,13.1,13.17,2186450.0,13.14,13.65,13.1,13.17,2186450.0
2020-03-16 10:50:00,13.17,13.2,12.91,13.01,1617945.0,13.17,13.2,12.91,13.01,1617945.0
2020-03-16 11:00:00,13.01,13.36,12.98,13.3,1624000.0,13.01,13.36,12.98,13.3,1624000.0
2020-03-16 11:10:00,13.31,14.26,13.26,14.23,1876891.0,13.31,14.26,13.26,14.23,1876891.0
2020-03-16 11:20:00,14.24,14.24,13.69,13.94,1289284.0,14.24,14.24,13.69,13.94,1289284.0
2020-03-16 11:30:00,13.95,14.3,13.81,13.92,1821191.0,13.95,14.3,13.81,13.92,1821191.0
2020-03-16 11:40:00,13.93,13.95,13.5,13.53,1265073.0,13.93,13.95,13.5,13.53,1265073.0
2020-03-16 11:50:00,13.53,13.74,13.32,13.74,1428465.0,13.53,13.74,13.32,13.74,1428465.0
2020-03-16 12:00:00,13.73,13.89,13.44,13.73,1364171.0,13.73,13.89,13.44,13.73,1364171.0
2020-03-16 12:10:00,13.73,14.45,13.39,13.48,2321777.0,13.73,14.45,13.39,13.48,2321777.0
2020-03-16 12:20:00,13.48,13.92,13.47,13.66,1033948.0,13.48,13.92,13.47,13.66,1033948.0
2020-03-16 12:30:00,13.66,14.0,13.65,13.8,1201309.0,13.66,14.0,13.65,13.8,1201309.0
2020-03-16 12:40:00,13.82,14.08,13.77,13.9,758741.0,13.82,14.08,13.77,13.9,758741.0
2020-03-16 12:50:00,13.91,13.99,13.8,13.89,860641.0,13.91,13.99,13.8,13.89,860641.0
2020-03-16 13:00:00,13.88,14.29,13.84,13.99,1889513.0,13.88,14.29,13.84,13.99,1889513.0
2020-03-16 13:10:00,13.98,14.62,13.95,14.55,1526910.0,13.98,14.62,13.95,14.55,1526910.0
2020-03-16 13:20:00,14.54,15.43,14.43,14.63,1807910.0,14.54,15.43,14.43,14.63,1807910.0
2020-03-16 13:30:00,14.94,15.18,14.54,14.94,2011084.0,14.94,15.18,14.54,14.94,2011084.0
2020-03-16 13:40:00,14.93,15.35,14.8,15.32,1908963.0,14.93,15.35,14.8,15.32,1908963.0
2020-03-16 13:50:00,15.32,15.6,15.05,15.3,2544456.0,15.32,15.6,15.05,15.3,2544456.0
2020-03-16 14:00:00,15.29,15.33,14.33,14.4,2087174.0,15.29,15.33,14.33,14.4,2087174.0
2020-03-16 14:10:00,14.41,14.63,14.11,14.12,1744374.0,14.41,14.63,14.11,14.12,1744374.0
2020-03-16 14:20:00,14.12,14.24,13.89,14.16,2111953.0,14.12,14.24,13.89,14.16,2111953.0
2020-03-16 14:30:00,14.16,14.39,13.8,14.14,1958772.0,14.16,14.39,13.8,14.14,1958772.0
2020-03-16 14:40:00,14.13,14.43,14.01,14.4,1332720.0,14.13,14.43,14.01,14.4,1332720.0
2020-03-16 14:50:00,14.4,14.88,14.32,14.88,2063970.0,14.4,14.88,14.32,14.88,2063970.0
2020-03-16 15:00:00,14.88,15.0,14.35,14.45,1953141.0,14.88,15.0,14.35,14.45,1953141.0
2020-03-16 15:10:00,14.45,14.88,14.36,14.8,1541060.0,14.45,14.88,14.36,14.8,1541060.0
2020-03-16 15:20:00,14.8,14.84,14.61,14.73,1028673.0,14.8,14.84,14.61,14.73,1028673.0
2020-03-16 15:30:00,14.73,14.74,14.5,14.63,2486890.0,14.73,14.74,14.5,14.63,2486890.0
2020-03-16 15:40:00,14.63,16.2,14.63,15.61,6142691.0,14.63,16.2,14.63,15.61,6142691.0
2020-03-16 15:50:00,15.6,16.06,15.29,15.92,5210166.0,15.6,16.06,15.29,15.92,5210166.0
2020-03-17 09:30:00,15.8,16.3,15.3,15.56,3667522.0,15.8,16.3,15.3,15.56,3667522.0
2020-03-17 09:40:00,15.56,15.66,14.96,15.1,2842733.0,15.56,15.66,14.96,15.1,2842733.0
2020-03-17 09:50:00,15.1,15.26,14.9,14.95,1849214.0,15.1,15.26,14.9,14.95,1849214.0
2020-03-17 10:00:00,14.95,15.38,14.79,15.1,2123576.0,14.95,15.38,14.79,15.1,2123576.0
2020-03-17 10:10:00,15.08,15.43,15.04,15.13,1232789.0,15.08,15.43,15.04,15.13,1232789.0
2020-03-17 10:20:00,15.14,15.38,15.06,15.27,1170816.0,15.14,15.38,15.06,15.27,1170816.0
2020-03-17 10:30:00,15.27,15.44,15.13,15.29,985156.0,15.27,15.44,15.13,15.29,985156.0
2020-03-17 10:40:00,15.26,15.75,15.23,15.73,1301846.0,15.26,15.75,15.23,15.73,1301846.0
2020-03-17 10:50:00,15.73,15.95,15.52,15.84,1236609.0,15.73,15.95,15.52,15.84,1236609.0
2020-03-17 11:00:00,15.83,15.99,15.61,15.97,941005.0,15.83,15.99,15.61,15.97,941005.0
2020-03-17 11:10:00,15.96,16.4,15.94,16.34,1399614.0,15.96,16.4,15.94,16.34,1399614.0
2020-03-17 11:20:00,16.35,16.77,16.32,16.63,1571583.0,16.35,16.77,16.32,16.63,1571583.0
2020-03-17 11:30:00,16.63,16.7,16.52,16.55,1497352.0,16.63,16.7,16.52,16.55,1497352.0
2020-03-17 11:40:00,16.54,16.94,16.54,16.57,1405110.0,16.54,16.94,16.54,16.57,1405110.0
2020-03-17 11:50:00,16.57,17.45,16.41,17.27,1995706.0,16.57,17.45,16.41,17.27,1995706.0
2020-03-17 12:00:00,17.27,18.49,17.03,17.68,3287328.0,17.27,18.49,17.03,17.68,3287328.0
2020-03-17 12:10:00,17.68,17.68,16.67,17.3,2450559.0,17.68,17.68,16.67,17.3,2450559.0
2020-03-17 12:20:00,17.31,17.32,16.12,16.26,1519062.0,17.31,17.32,16.12,16.26,1519062.0
2020-03-17 12:30:00,16.25,16.51,16.03,16.04,1137816.0,16.25,16.51,16.03,16.04,1137816.0
2020-03-17 12:40:00,16.04,16.29,15.8,15.88,1303444.0,16.04,16.29,15.8,15.88,1303444.0
2020-03-17 12:50:00,15.87,15.88,15.56,15.83,1157176.0,15.87,15.88,15.56,15.83,1157176.0
2020-03-17 13:00:00,15.82,15.97,15.56,15.65,931282.0,15.82,15.97,15.56,15.65,931282.0
2020-03-17 13:10:00,15.65,15.72,15.31,15.44,897781.0,15.65,15.72,15.31,15.44,897781.0
2020-03-17 13:20:00,15.44,15.77,15.36,15.67,691012.0,15.44,15.77,15.36,15.67,691012.0
2020-03-17 13:30:00,15.67,15.92,15.6,15.92,697730.0,15.67,15.92,15.6,15.92,697730.0
2020-03-17 13:40:00,15.92,15.99,15.75,15.85,733252.0,15.92,15.99,15.75,15.85,733252.0
2020-03-17 13:50:00,15.83,15.86,15.61,15.71,669333.0,15.83,15.86,15.61,15.71,669333.0
2020-03-17 14:00:00,15.69,16.15,15.68,16.0,946874.0,15.69,16.15,15.68,16.0,946874.0
2020-03-17 14:10:00,16.0,16.43,15.96,16.32,815553.0,16.0,16.43,15.96,16.32,815553.0
2020-03-17 14:20:00,16.32,16.34,15.93,16.11,967312.0,16.32,16.34,15.93,16.11,967312.0
2020-03-17 14:30:00,16.12,16.35,16.02,16.25,791085.0,16.12,16.35,16.02,16.25,791085.0
2020-03-17 14:40:00,16.25,16.27,15.92,15.98,853705.0,16.25,16.27,15.92,15.98,853705.0
2020-03-17 14:50:00,15.98,16.28,15.96,16.27,893467.0,15.98,16.28,15.96,16.27,893467.0
2020-03-17 15:00:00,16.28,16.28,16.01,16.16,637367.0,16.28,16.28,16.01,16.16,637367.0
2020-03-17 15:10:00,16.17,16.19,15.95,16.05,632207.0,16.17,16.19,15.95,16.05,632207.0
2020-03-17 15:20:00,16.06,16.06,15.59,15.7,1033871.0,16.06,16.06,15.59,15.7,1033871.0
2020-03-17 15:30:00,15.7,15.7,15.51,15.61,1268300.0,15.7,15.7,15.51,15.61,1268300.0
2020-03-17 15:40:00,15.61,15.64,15.52,15.61,1337125.0,15.61,15.64,15.52,15.61,1337125.0
2020-03-17 15:50:00,15.61,15.64,15.47,15.58,2590922.0,15.61,15.64,15.47,15.58,2590922.0
2020-03-18 09:30:00,14.19,14.28,13.76,13.85,2507175.0,14.19,14.28,13.76,13.85,2507175.0
2020-03-18 09:40:00,13.85,13.89,13.34,13.58,2010692.0,13.85,13.89,13.34,13.58,2010692.0
2020-03-18 09:50:00,13.6,13.72,13.52,13.58,1272873.0,13.6,13.72,13.52,13.58,1272873.0
2020-03-18 10:00:00,13.58,13.78,13.36,13.53,1791665.0,13.58,13.78,13.36,13.53,1791665.0
2020-03-18 10:10:00,13.53,13.67,13.45,13.45,1252015.0,13.53,13.67,13.45,13.45,1252015.0
2020-03-18 10:20:00,13.45,13.5,13.2,13.24,1352093.0,13.45,13.5,13.2,13.24,1352093.0
2020-03-18 10:30:00,13.24,13.37,13.01,13.11,1413046.0,13.24,13.37,13.01,13.11,1413046.0
2020-03-18 10:40:00,13.11,13.15,12.78,12.86,1460654.0,13.11,13.15,12.78,12.86,1460654.0
2020-03-18 10:50:00,12.85,12.85,12.4,12.48,1797782.0,12.85,12.85,12.4,12.48,1797782.0
2020-03-18 11:00:00,12.5,13.0,12.21,12.21,2358020.0,12.5,13.0,12.21,12.21,2358020.0
2020-03-18 11:10:00,12.21,12.22,11.9,12.15,3254431.0,12.21,12.22,11.9,12.15,3254431.0
2020-03-18 11:20:00,12.15,12.47,11.8,11.88,2976842.0,12.15,12.47,11.8,11.88,2976842.0
2020-03-18 11:30:00,11.88,12.16,11.87,12.04,1579483.0,11.88,12.16,11.87,12.04,1579483.0
2020-03-18 11:40:00,12.04,12.25,11.8,12.17,2107744.0,12.04,12.25,11.8,12.17,2107744.0
2020-03-18 11:50:00,12.17,12.88,12.15,12.41,2552543.0,12.17,12.88,12.15,12.41,2552543.0
2020-03-18 12:00:00,12.45,13.0,12.42,12.68,2189552.0,12.45,13.0,12.42,12.68,2189552.0
2020-03-18 12:10:00,12.67,12.75,11.95,11.98,1891076.0,12.67,12.75,11.95,11.98,1891076.0
2020-03-18 12:20:00,11.98,12.12,11.75,12.06,2281203.0,11.98,12.12,11.75,12.06,2281203.0
2020-03-18 12:30:00,12.05,12.08,11.75,11.82,1217654.0,12.05,12.08,11.75,11.82,1217654.0
2020-03-18 12:40:00,11.82,11.9,11.65,11.65,1095780.0,11.82,11.9,11.65,11.65,1095780.0
2020-03-18 12:50:00,11.65,11.73,11.2,11.21,1554233.0,11.65,11.73,11.2,11.21,1554233.0
2020-03-18 13:00:00,11.21,11.21,11.21,11.21,0.0,11.21,11.21,11.21,11.21,0.0
2020-03-18 13:10:00,11.33,11.33,10.4,10.49,3050250.0,11.33,11.33,10.4,10.49,3050250.0
2020-03-18 13:20:00,10.49,10.94,10.17,10.64,3719905.0,10.49,10.94,10.17,10.64,3719905.0
2020-03-18 13:30:00,10.66,11.16,10.34,11.0,1939962.0,10.66,11.16,10.34,11.0,1939962.0
2020-03-18 13:40:00,10.99,11.32,10.86,11.1,1930163.0,10.99,11.32,10.86,11.1,1930163.0
2020-03-18 13:50:00,11.1,11.66,11.0,11.22,1978826.0,11.1,11.66,11.0,11.22,1978826.0
2020-03-18 14:00:00,11.23,11.6,11.11,11.47,1119254.0,11.23,11.6,11.11,11.47,1119254.0
2020-03-18 14:10:00,11.47,11.52,11.25,11.25,1041721.0,11.47,11.52,11.25,11.25,1041721.0
2020-03-18 14:20:00,11.25,11.26,11.02,11.17,1046732.0,11.25,11.26,11.02,11.17,1046732.0
2020-03-18 14:30:00,11.17,11.23,11.02,11.2,1443401.0,11.17,11.23,11.02,11.2,1443401.0
2020-03-18 14:40:00,11.2,11.3,11.0,11.18,2373689.0,11.2,11.3,11.0,11.18,2373689.0
2020-03-18 14:50:00,11.19,11.67,11.13,11.63,1402391.0,11.19,11.67,11.13,11.63,1402391.0
2020-03-18 15:00:00,11.64,11.89,11.52,11.84,1311848.0,11.64,11.89,11.52,11.84,1311848.0
2020-03-18 15:10:00,11.85,12.81,11.83,12.59,2365047.0,11.85,12.81,11.83,12.59,2365047.0
2020-03-18 15:20:00,12.59,12.63,11.52,11.54,1649588.0,12.59,12.63,11.52,11.54,1649588.0
2020-03-18 15:30:00,11.53,11.9,11.46,11.66,1296720.0,11.53,11.9,11.46,11.66,1296720.0
2020-03-18 15:40:00,11.67,11.93,11.51,11.55,1715651.0,11.67,11.93,11.51,11.55,1715651.0
2020-03-18 15:50:00,11.56,11.75,11.44,11.65,3695955.0,11.56,11.75,11.44,11.65,3695955.0
2020-03-19 09:30:00,11.61,11.62,10.1,10.18,3650071.0,11.61,11.62,10.1,10.18,3650071.0
2020-03-19 09:40:00,10.17,10.6,10.01,10.46,2199713.0,10.17,10.6,10.01,10.46,2199713.0
2020-03-19 09:50:00,10.47,11.12,10.45,11.04,2022512.0,10.47,11.12,10.45,11.04,2022512.0
2020-03-19 10:00:00,11.03,11.57,10.8,11.55,1758684.0,11.03,11.57,10.8,11.55,1758684.0
2020-03-19 10:10:00,11.55,12.16,11.5,11.51,2350049.0,11.55,12.16,11.5,11.51,2350049.0
2020-03-19 10:20:00,11.51,11.65,11.1,11.62,1487202.0,11.51,11.65,11.1,11.62,1487202.0
2020-03-19 10:30:00,11.62,11.75,11.33,11.34,1161682.0,11.62,11.75,11.33,11.34,1161682.0
2020-03-19 10:40:00,11.35,11.43,10.91,10.91,1458116.0,11.35,11.43,10.91,10.91,1458116.0
2020-03-19 10:50:00,10.92,11.12,10.53,10.93,2027875.0,10.92,11.12,10.53,10.93,2027875.0
2020-03-19 11:00:00,10.93,10.95,10.51,10.68,1510393.0,10.93,10.95,10.51,10.68,1510393.0
2020-03-19 11:10:00,10.68,10.96,10.55,10.83,1257633.0,10.68,10.96,10.55,10.83,1257633.0
2020-03-19 11:20:00,10.83,11.13,10.83,10.89,1629650.0,10.83,11.13,10.83,10.89,1629650.0
2020-03-19 11:30:00,10.88,10.94,10.5,10.61,2315507.0,10.88,10.94,10.5,10.61,2315507.0
2020-03-19 11:40:00,10.61,10.91,10.6,10.79,1405948.0,10.61,10.91,10.6,10.79,1405948.0
2020-03-19 11:50:00,10.79,10.82,10.64,10.74,1622405.0,10.79,10.82,10.64,10.74,1622405.0
2020-03-19 12:00:00,10.74,11.11,10.63,10.99,1778655.0,10.74,11.11,10.63,10.99,1778655.0
2020-03-19 12:10:00,10.99,11.0,10.8,10.84,798174.0,10.99,11.0,10.8,10.84,798174.0
2020-03-19 12:20:00,10.84,10.94,10.73,10.85,1069425.0,10.84,10.94,10.73,10.85,1069425.0
2020-03-19 12:30:00,10.85,10.98,10.63,10.68,1654446.0,10.85,10.98,10.63,10.68,1654446.0
2020-03-19 12:40:00,10.68,10.72,10.5,10.62,1940793.0,10.68,10.72,10.5,10.62,1940793.0
2020-03-19 12:50:00,10.62,10.89,10.58,10.63,1190750.0,10.62,10.89,10.58,10.63,1190750.0
2020-03-19 13:00:00,10.62,10.66,10.51,10.61,845615.0,10.62,10.66,10.51,10.61,845615.0
2020-03-19 13:10:00,10.61,10.72,10.51,10.54,1145810.0,10.61,10.72,10.51,10.54,1145810.0
2020-03-19 13:20:00,10.54,10.64,10.3,10.3,2063967.0,10.54,10.64,10.3,10.3,2063967.0
2020-03-19 13:30:00,10.3,10.52,10.2,10.3,2438910.0,10.3,10.52,10.2,10.3,2438910.0
2020-03-19 13:40:00,10.3,10.45,10.25,10.43,1855656.0,10.3,10.45,10.25,10.43,1855656.0
2020-03-19 13:50:00,10.42,10.58,10.38,10.45,1423735.0,10.42,10.58,10.38,10.45,1423735.0
2020-03-19 14:00:00,10.45,10.51,10.31,10.49,1932075.0,10.45,10.51,10.31,10.49,1932075.0
2020-03-19 14:10:00,10.49,10.54,10.4,10.4,1740492.0,10.49,10.54,10.4,10.4,1740492.0
2020-03-19 14:20:00,10.41,10.49,10.31,10.32,923782.0,10.41,10.49,10.31,10.32,923782.0
2020-03-19 14:30:00,10.32,10.38,10.24,10.26,1182987.0,10.32,10.38,10.24,10.26,1182987.0
2020-03-19 14:40:00,10.26,10.47,10.25,10.38,1508671.0,10.26,10.47,10.25,10.38,1508671.0
2020-03-19 14:50:00,10.38,10.4,10.25,10.4,1133379.0,10.38,10.4,10.25,10.4,1133379.0
2020-03-19 15:00:00,10.39,10.57,10.34,10.46,1386731.0,10.39,10.57,10.34,10.46,1386731.0
2020-03-19 15:10:00,10.46,10.55,10.41,10.42,1101339.0,10.46,10.55,10.41,10.42,1101339.0
2020-03-19 15:20:00,10.41,10.44,10.31,10.34,985778.0,10.41,10.44,10.31,10.34,985778.0
2020-03-19 15:30:00,10.35,10.4,10.31,10.37,1754813.0,10.35,10.4,10.31,10.37,1754813.0
2020-03-19 15:40:00,10.38,10.41,10.36,10.38,1502939.0,10.38,10.41,10.36,10.38,1502939.0
2020-03-19 15:50:00,10.37,10.39,10.24,10.29,2908758.0,10.37,10.39,10.24,10.29,2908758.0
2020-03-20 09:30:00,10.63,11.2,10.62,10.75,4988387.0,10.63,11.2,10.62,10.75,4988387.0
2020-03-20 09:40:00,10.76,10.85,10.61,10.8,1898740.0,10.76,10.85,10.61,10.8,1898740.0
2020-03-20 09:50:00,10.8,10.95,10.71,10.95,1788263.0,10.8,10.95,10.71,10.95,1788263.0
2020-03-20 10:00:00,10.94,11.08,10.88,11.01,2280023.0,10.94,11.08,10.88,11.01,2280023.0
2020-03-20 10:10:00,11.01,11.03,10.88,10.9,1099736.0,11.01,11.03,10.88,10.9,1099736.0
2020-03-20 10:20:00,10.89,11.05,10.88,11.04,1426624.0,10.89,11.05,10.88,11.04,1426624.0
2020-03-20 10:30:00,11.04,11.43,11.04,11.26,3397597.0,11.04,11.43,11.04,11.26,3397597.0
2020-03-20 10:40:00,11.26,11.45,11.05,11.2,1852033.0,11.26,11.45,11.05,11.2,1852033.0
2020-03-20 10:50:00,11.19,11.88,11.19,11.87,2850869.0,11.19,11.88,11.19,11.87,2850869.0
2020-03-20 11:00:00,11.87,12.0,11.33,11.69,3904705.0,11.87,12.0,11.33,11.69,3904705.0
2020-03-20 11:10:00,11.69,11.86,11.34,11.45,1977168.0,11.69,11.86,11.34,11.45,1977168.0
2020-03-20 11:20:00,11.45,11.45,10.9,11.04,2645679.0,11.45,11.45,10.9,11.04,2645679.0
2020-03-20 11:30:00,11.04,11.34,11.01,11.17,1014500.0,11.04,11.34,11.01,11.17,1014500.0
2020-03-20 11:40:00,11.16,11.22,11.09,11.13,1014000.0,11.16,11.22,11.09,11.13,1014000.0
2020-03-20 11:50:00,11.12,11.18,11.09,11.11,851783.0,11.12,11.18,11.09,11.11,851783.0
2020-03-20 12:00:00,11.12,11.13,10.72,10.77,1599685.0,11.12,11.13,10.72,10.77,1599685.0
2020-03-20 12:10:00,10.77,10.83,10.7,10.73,1291592.0,10.77,10.83,10.7,10.73,1291592.0
2020-03-20 12:20:00,10.73,10.73,10.5,10.63,1612815.0,10.73,10.73,10.5,10.63,1612815.0
2020-03-20 12:30:00,10.63,10.78,10.51,10.51,1235105.0,10.63,10.78,10.51,10.51,1235105.0
2020-03-20 12:40:00,10.51,10.68,10.41,10.58,1822347.0,10.51,10.68,10.41,10.58,1822347.0
2020-03-20 12:50:00,10.58,10.78,10.55,10.65,921804.0,10.58,10.78,10.55,10.65,921804.0
2020-03-20 13:00:00,10.65,10.7,10.54,10.61,741391.0,10.65,10.7,10.54,10.61,741391.0
2020-03-20 13:10:00,10.6,10.8,10.6,10.63,655002.0,10.6,10.8,10.6,10.63,655002.0
2020-03-20 13:20:00,10.63,10.72,10.52,10.53,767912.0,10.63,10.72,10.52,10.53,767912.0
2020-03-20 13:30:00,10.53,10.61,10.52,10.57,535647.0,10.53,10.61,10.52,10.57,535647.0
2020-03-20 13:40:00,10.58,10.6,10.51,10.51,566529.0,10.58,10.6,10.51,10.51,566529.0
2020-03-20 13:50:00,10.52,10.62,10.46,10.61,1221054.0,10.52,10.62,10.46,10.61,1221054.0
2020-03-20 14:00:00,10.61,10.7,10.56,10.65,584533.0,10.61,10.7,10.56,10.65,584533.0
2020-03-20 14:10:00,10.65,10.66,10.5,10.54,459218.0,10.65,10.66,10.5,10.54,459218.0
2020-03-20 14:20:00,10.54,10.57,10.38,10.43,951409.0,10.54,10.57,10.38,10.43,951409.0
2020-03-20 14:30:00,10.42,10.49,10.31,10.33,723249.0,10.42,10.49,10.31,10.33,723249.0
2020-03-20 14:40:00,10.33,10.56,10.3,10.45,792333.0,10.33,10.56,10.3,10.45,792333.0
2020-03-20 14:50:00,10.45,10.46,10.3,10.33,807530.0,10.45,10.46,10.3,10.33,807530.0
2020-03-20 15:00:00,10.33,10.4,10.31,10.32,461771.0,10.33,10.4,10.31,10.32,461771.0
2020-03-20 15:10:00,10.32,10.37,10.3,10.31,565682.0,10.32,10.37,10.3,10.31,565682.0
2020-03-20 15:20:00,10.31,10.49,10.3,10.4,987313.0,10.31,10.49,10.3,10.4,987313.0
2020-03-20 15:30:00,10.4,10.47,10.33,10.34,1034770.0,10.4,10.47,10.33,10.34,1034770.0
2020-03-20 15:40:00,10.35,10.45,10.33,10.38,1334134.0,10.35,10.45,10.33,10.38,1334134.0
2020-03-20 15:50:00,10.38,10.4,10.3,10.38,2395513.0,10.38,10.4,10.3,10.38,2395513.0
2020-03-23 09:30:00,10.9,10.98,10.1,10.13,2901016.0,10.9,10.98,10.1,10.13,2901016.0
2020-03-23 09:40:00,10.12,10.7,10.1,10.56,2005328.0,10.12,10.7,10.1,10.56,2005328.0
2020-03-23 09:50:00,10.57,10.9,10.46,10.72,1575667.0,10.57,10.9,10.46,10.72,1575667.0
2020-03-23 10:00:00,10.72,11.2,10.55,11.19,1795494.0,10.72,11.2,10.55,11.19,1795494.0
2020-03-23 10:10:00,11.2,11.36,10.76,10.77,1878581.0,11.2,11.36,10.76,10.77,1878581.0
2020-03-23 10:20:00,10.76,10.98,10.71,10.89,1137515.0,10.76,10.98,10.71,10.89,1137515.0
2020-03-23 10:30:00,10.89,10.94,10.62,10.74,1010407.0,10.89,10.94,10.62,10.74,1010407.0
2020-03-23 10:40:00,10.74,10.93,10.62,10.72,915534.0,10.74,10.93,10.62,10.72,915534.0
2020-03-23 10:50:00,10.72,10.75,10.51,10.61,1007459.0,10.72,10.75,10.51,10.61,1007459.0
2020-03-23 11:00:00,10.6,10.75,10.51,10.61,864093.0,10.6,10.75,10.51,10.61,864093.0
2020-03-23 11:10:00,10.6,10.72,10.42,10.45,987342.0,10.6,10.72,10.42,10.45,987342.0
2020-03-23 11:20:00,10.45,10.49,10.23,10.27,948674.0,10.45,10.49,10.23,10.27,948674.0
2020-03-23 11:30:00,10.27,10.45,10.23,10.29,1276126.0,10.27,10.45,10.23,10.29,1276126.0
2020-03-23 11:40:00,10.28,10.32,10.14,10.2,1168597.0,10.28,10.32,10.14,10.2,1168597.0
2020-03-23 11:50:00,10.2,10.35,10.15,10.22,1364460.0,10.2,10.35,10.15,10.22,1364460.0
2020-03-23 12:00:00,10.22,10.26,10.01,10.09,2170166.0,10.22,10.26,10.01,10.09,2170166.0
2020-03-23 12:10:00,10.09,10.32,10.03,10.23,1405636.0,10.09,10.32,10.03,10.23,1405636.0
2020-03-23 12:20:00,10.23,10.29,10.13,10.22,1295989.0,10.23,10.29,10.13,10.22,1295989.0
2020-03-23 12:30:00,10.22,10.29,10.07,10.22,1329292.0,10.22,10.29,10.07,10.22,1329292.0
2020-03-23 12:40:00,10.23,10.58,10.23,10.45,1797143.0,10.23,10.58,10.23,10.45,1797143.0
2020-03-23 12:50:00,10.44,10.62,10.35,10.54,1432181.0,10.44,10.62,10.35,10.54,1432181.0
2020-03-23 13:00:00,10.54,10.57,10.33,10.41,1039743.0,10.54,10.57,10.33,10.41,1039743.0
2020-03-23 13:10:00,10.42,10.57,10.38,10.47,1007887.0,10.42,10.57,10.38,10.47,1007887.0
2020-03-23 13:20:00,10.46,10.5,10.31,10.34,1100709.0,10.46,10.5,10.31,10.34,1100709.0
2020-03-23 13:30:00,10.33,10.38,10.21,10.34,1277739.0,10.33,10.38,10.21,10.34,1277739.0
2020-03-23 13:40:00,10.34,10.54,10.27,10.48,1037643.0,10.34,10.54,10.27,10.48,1037643.0
2020-03-23 13:50:00,10.49,10.57,10.31,10.42,1555691.0,10.49,10.57,10.31,10.42,1555691.0
2020-03-23 14:00:00,10.43,10.44,10.15,10.15,1340734.0,10.43,10.44,10.15,10.15,1340734.0
2020-03-23 14:10:00,10.16,10.29,10.11,10.2,1144709.0,10.16,10.29,10.11,10.2,1144709.0
2020-03-23 14:20:00,10.2,10.28,10.07,10.25,1554420.0,10.2,10.28,10.07,10.25,1554420.0
2020-03-23 14:30:00,10.25,10.27,10.14,10.17,705613.0,10.25,10.27,10.14,10.17,705613.0
2020-03-23 14:40:00,10.17,10.38,10.16,10.33,871766.0,10.17,10.38,10.16,10.33,871766.0
2020-03-23 14:50:00,10.34,10.34,10.22,10.23,544782.0,10.34,10.34,10.22,10.23,544782.0
2020-03-23 15:00:00,10.24,10.31,10.2,10.23,692870.0,10.24,10.31,10.2,10.23,692870.0
2020-03-23 15:10:00,10.23,10.25,10.16,10.21,709161.0,10.23,10.25,10.16,10.21,709161.0
2020-03-23 15:20:00,10.21,10.21,10.08,10.11,1168807.0,10.21,10.21,10.08,10.11,1168807.0
2020-03-23 15:30:00,10.1,10.26,10.08,10.16,1069944.0,10.1,10.26,10.08,10.16,1069944.0
2020-03-23 15:40:00,10.16,10.21,10.11,10.15,1117928.0,10.16,10.21,10.11,10.15,1117928.0
2020-03-23 15:50:00,10.15,10.32,10.13,10.25,2303511.0,10.15,10.32,10.13,10.25,2303511.0
2020-03-24 09:30:00,11.91,12.25,11.54,12.01,6609887.0,11.91,12.25,11.54,12.01,6609887.0
2020-03-24 09:40:00,12.01,12.07,11.61,11.82,2592895.0,12.01,12.07,11.61,11.82,2592895.0
2020-03-24 09:50:00,11.81,11.93,11.73,11.81,1850396.0,11.81,11.93,11.73,11.81,1850396.0
2020-03-24 10:00:00,11.81,12.22,11.77,12.2,2464736.0,11.81,12.22,11.77,12.2,2464736.0
2020-03-24 10:10:00,12.2,12.49,12.01,12.48,2304435.0,12.2,12.49,12.01,12.48,2304435.0
2020-03-24 10:20:00,12.48,12.92,12.29,12.89,2734967.0,12.48,12.92,12.29,12.89,2734967.0
2020-03-24 10:30:00,12.88,12.9,12.57,12.8,2257563.0,12.88,12.9,12.57,12.8,2257563.0
2020-03-24 10:40:00,12.79,12.98,12.65,12.65,2762114.0,12.79,12.98,12.65,12.65,2762114.0
2020-03-24 10:50:00,12.66,12.73,12.4,12.47,2298582.0,12.66,12.73,12.4,12.47,2298582.0
2020-03-24 11:00:00,12.47,12.86,12.46,12.71,1873527.0,12.47,12.86,12.46,12.71,1873527.0
2020-03-24 11:10:00,12.71,12.96,12.41,12.83,2022050.0,12.71,12.96,12.41,12.83,2022050.0
2020-03-24 11:20:00,12.86,13.46,12.78,13.44,3599974.0,12.86,13.46,12.78,13.44,3599974.0
2020-03-24 11:30:00,13.44,13.94,13.32,13.78,3083818.0,13.44,13.94,13.32,13.78,3083818.0
2020-03-24 11:40:00,13.78,13.8,13.39,13.5,2085184.0,13.78,13.8,13.39,13.5,2085184.0
2020-03-24 11:50:00,13.49,13.9,13.33,13.9,2013456.0,13.49,13.9,13.33,13.9,2013456.0
2020-03-24 12:00:00,13.89,14.19,13.74,13.97,3353842.0,13.89,14.19,13.74,13.97,3353842.0
2020-03-24 12:10:00,13.98,14.43,13.88,14.4,2777229.0,13.98,14.43,13.88,14.4,2777229.0
2020-03-24 12:20:00,14.41,14.81,14.26,14.61,4488405.0,14.41,14.81,14.26,14.61,4488405.0
2020-03-24 12:30:00,14.59,14.64,14.22,14.38,3003241.0,14.59,14.64,14.22,14.38,3003241.0
2020-03-24 12:40:00,14.37,14.47,13.76,13.92,2840330.0,14.37,14.47,13.76,13.92,2840330.0
2020-03-24 12:50:00,13.91,14.01,13.69,13.69,1984780.0,13.91,14.01,13.69,13.69,1984780.0
2020-03-24 13:00:00,13.7,13.8,13.19,13.32,2770659.0,13.7,13.8,13.19,13.32,2770659.0
2020-03-24 13:10:00,13.32,13.68,13.24,13.51,2431256.0,13.32,13.68,13.24,13.51,2431256.0
2020-03-24 13:20:00,13.52,13.68,13.16,13.59,2037932.0,13.52,13.68,13.16,13.59,2037932.0
2020-03-24 13:30:00,13.57,13.75,13.55,13.74,1743864.0,13.57,13.75,13.55,13.74,1743864.0
2020-03-24 13:40:00,13.73,13.75,13.33,13.35,1656719.0,13.73,13.75,13.33,13.35,1656719.0
2020-03-24 13:50:00,13.35,13.41,13.21,13.31,1461142.0,13.35,13.41,13.21,13.31,1461142.0
2020-03-24 14:00:00,13.3,13.31,12.92,12.98,2017192.0,13.3,13.31,12.92,12.98,2017192.0
2020-03-24 14:10:00,12.98,13.25,12.96,13.16,1505500.0,12.98,13.25,12.96,13.16,1505500.0
2020-03-24 14:20:00,13.16,13.47,13.05,13.29,1607826.0,13.16,13.47,13.05,13.29,1607826.0
2020-03-24 14:30:00,13.29,13.42,13.08,13.4,1529584.0,13.29,13.42,13.08,13.4,1529584.0
2020-03-24 14:40:00,13.4,13.54,13.34,13.38,1145987.0,13.4,13.54,13.34,13.38,1145987.0
2020-03-24 14:50:00,13.38,13.77,13.35,13.68,1656503.0,13.38,13.77,13.35,13.68,1656503.0
2020-03-24 15:00:00,13.67,13.68,13.5,13.58,1212696.0,13.67,13.68,13.5,13.58,1212696.0
2020-03-24 15:10:00,13.58,13.61,13.4,13.5,1183125.0,13.58,13.61,13.4,13.5,1183125.0
2020-03-24 15:20:00,13.51,13.74,13.5,13.68,1095285.0,13.51,13.74,13.5,13.68,1095285.0
2020-03-24 15:30:00,13.68,13.89,13.68,13.85,1705231.0,13.68,13.89,13.68,13.85,1705231.0
2020-03-24 15:40:00,13.86,14.32,13.79,13.86,3147089.0,13.86,14.32,13.79,13.86,3147089.0
2020-03-24 15:50:00,13.86,13.95,13.77,13.94,3673226.0,13.86,13.95,13.77,13.94,3673226.0
2020-03-25 09:30:00,16.75,16.99,15.38,16.64,8213811.0,16.75,16.99,15.38,16.64,8213811.0
2020-03-25 09:40:00,16.65,16.67,15.11,15.12,4401738.0,16.65,16.67,15.11,15.12,4401738.0
2020-03-25 09:50:00,15.12,15.43,14.31,14.7,5456367.0,15.12,15.43,14.31,14.7,5456367.0
2020-03-25 10:00:00,14.7,14.95,14.5,14.78,2788157.0,14.7,14.95,14.5,14.78,2788157.0
2020-03-25 10:10:00,14.8,14.86,14.35,14.79,2376194.0,14.8,14.86,14.35,14.79,2376194.0
2020-03-25 10:20:00,14.8,14.99,14.63,14.91,1977677.0,14.8,14.99,14.63,14.91,1977677.0
2020-03-25 10:30:00,14.91,15.39,14.88,15.24,2308874.0,14.91,15.39,14.88,15.24,2308874.0
2020-03-25 10:40:00,15.23,15.74,15.2,15.42,2774142.0,15.23,15.74,15.2,15.42,2774142.0
2020-03-25 10:50:00,15.42,15.6,15.26,15.47,1601818.0,15.42,15.6,15.26,15.47,1601818.0
2020-03-25 11:00:00,15.48,16.13,15.45,16.04,2897968.0,15.48,16.13,15.45,16.04,2897968.0
2020-03-25 11:10:00,16.03,16.05,15.57,15.82,2245013.0,16.03,16.05,15.57,15.82,2245013.0
2020-03-25 11:20:00,15.82,15.95,15.66,15.81,1323051.0,15.82,15.95,15.66,15.81,1323051.0
2020-03-25 11:30:00,15.82,15.94,15.68,15.91,1164550.0,15.82,15.94,15.68,15.91,1164550.0
2020-03-25 11:40:00,15.91,16.08,15.77,15.8,1577014.0,15.91,16.08,15.77,15.8,1577014.0
2020-03-25 11:50:00,15.79,15.83,15.63,15.82,1554208.0,15.79,15.83,15.63,15.82,1554208.0
2020-03-25 12:00:00,15.83,16.05,15.76,15.79,2006865.0,15.83,16.05,15.76,15.79,2006865.0
2020-03-25 12:10:00,15.78,15.98,15.72,15.93,1472739.0,15.78,15.98,15.72,15.93,1472739.0
2020-03-25 12:20:00,15.94,16.33,15.88,16.15,2067138.0,15.94,16.33,15.88,16.15,2067138.0
2020-03-25 12:30:00,16.15,16.16,15.9,16.15,1736863.0,16.15,16.16,15.9,16.15,1736863.0
2020-03-25 12:40:00,16.14,16.39,16.0,16.26,1834066.0,16.14,16.39,16.0,16.26,1834066.0
2020-03-25 12:50:00,16.27,16.41,15.9,15.98,1930487.0,16.27,16.41,15.9,15.98,1930487.0
2020-03-25 13:00:00,15.97,16.16,15.88,16.16,1381465.0,15.97,16.16,15.88,16.16,1381465.0
2020-03-25 13:10:00,16.16,16.28,16.04,16.26,1098634.0,16.16,16.28,16.04,16.26,1098634.0
2020-03-25 13:20:00,16.27,16.36,16.2,16.29,1251806.0,16.27,16.36,16.2,16.29,1251806.0
2020-03-25 13:30:00,16.29,16.34,16.17,16.28,888980.0,16.29,16.34,16.17,16.28,888980.0
2020-03-25 13:40:00,16.28,16.47,16.22,16.38,1082095.0,16.28,16.47,16.22,16.38,1082095.0
2020-03-25 13:50:00,16.39,16.43,16.06,16.06,1456515.0,16.39,16.43,16.06,16.06,1456515.0
2020-03-25 14:00:00,16.07,16.1,15.22,15.47,3159335.0,16.07,16.1,15.22,15.47,3159335.0
2020-03-25 14:10:00,15.48,15.99,15.43,15.87,2527946.0,15.48,15.99,15.43,15.87,2527946.0
2020-03-25 14:20:00,15.86,16.0,15.64,15.72,1522728.0,15.86,16.0,15.64,15.72,1522728.0
2020-03-25 14:30:00,15.72,15.81,15.41,15.65,1468658.0,15.72,15.81,15.41,15.65,1468658.0
2020-03-25 14:40:00,15.65,15.86,15.58,15.79,912646.0,15.65,15.86,15.58,15.79,912646.0
2020-03-25 14:50:00,15.79,15.94,15.66,15.87,1279371.0,15.79,15.94,15.66,15.87,1279371.0
2020-03-25 15:00:00,15.86,16.09,15.8,15.95,1951779.0,15.86,16.09,15.8,15.95,1951779.0
2020-03-25 15:10:00,15.95,15.98,15.61,15.87,1623659.0,15.95,15.98,15.61,15.87,1623659.0
2020-03-25 15:20:00,15.86,15.97,15.75,15.85,1216670.0,15.86,15.97,15.75,15.85,1216670.0
2020-03-25 15:30:00,15.85,16.03,15.84,15.88,1408743.0,15.85,16.03,15.84,15.88,1408743.0
2020-03-25 15:40:00,15.88,15.89,15.44,15.47,2222090.0,15.88,15.89,15.44,15.47,2222090.0
2020-03-25 15:50:00,15.47,15.58,15.01,15.39,4125161.0,15.47,15.58,15.01,15.39,4125161.0
2020-03-26 09:30:00,16.16,16.98,15.96,16.1,5338859.0,16.16,16.98,15.96,16.1,5338859.0
2020-03-26 09:40:00,16.09,16.21,15.46,15.63,3113331.0,16.09,16.21,15.46,15.63,3113331.0
2020-03-26 09:50:00,15.65,15.99,15.49,15.96,2203252.0,15.65,15.99,15.49,15.96,2203252.0
2020-03-26 10:00:00,15.94,16.47,15.76,16.44,2771366.0,15.94,16.47,15.76,16.44,2771366.0
2020-03-26 10:10:00,16.45,16.72,16.31,16.67,3179874.0,16.45,16.72,16.31,16.67,3179874.0
2020-03-26 10:20:00,16.66,16.96,16.56,16.63,2843166.0,16.66,16.96,16.56,16.63,2843166.0
2020-03-26 10:30:00,16.63,16.94,16.57,16.57,1729059.0,16.63,16.94,16.57,16.57,1729059.0
2020-03-26 10:40:00,16.58,16.74,16.4,16.52,1979236.0,16.58,16.74,16.4,16.52,1979236.0
2020-03-26 10:50:00,16.51,16.56,16.26,16.56,1777057.0,16.51,16.56,16.26,16.56,1777057.0
2020-03-26 11:00:00,16.56,16.65,16.36,16.48,1530288.0,16.56,16.65,16.36,16.48,1530288.0
2020-03-26 11:10:00,16.49,16.83,16.47,16.83,1474858.0,16.49,16.83,16.47,16.83,1474858.0
2020-03-26 11:20:00,16.84,16.88,16.71,16.86,1144113.0,16.84,16.88,16.71,16.86,1144113.0
2020-03-26 11:30:00,16.85,17.11,16.76,17.04,2256402.0,16.85,17.11,16.76,17.04,2256402.0
2020-03-26 11:40:00,17.03,17.24,16.91,17.05,1659398.0,17.03,17.24,16.91,17.05,1659398.0
2020-03-26 11:50:00,17.05,17.13,16.94,17.0,1405707.0,17.05,17.13,16.94,17.0,1405707.0
2020-03-26 12:00:00,17.0,17.11,16.92,17.02,1178930.0,17.0,17.11,16.92,17.02,1178930.0
2020-03-26 12:10:00,17.02,17.09,16.66,16.71,1140956.0,17.02,17.09,16.66,16.71,1140956.0
2020-03-26 12:20:00,16.71,16.97,16.65,16.87,1215071.0,16.71,16.97,16.65,16.87,1215071.0
2020-03-26 12:30:00,16.87,16.99,16.63,16.7,1352082.0,16.87,16.99,16.63,16.7,1352082.0
2020-03-26 12:40:00,16.69,16.77,16.51,16.55,1117599.0,16.69,16.77,16.51,16.55,1117599.0
2020-03-26 12:50:00,16.55,16.73,16.46,16.51,1238868.0,16.55,16.73,16.46,16.51,1238868.0
2020-03-26 13:00:00,16.5,16.53,16.13,16.14,1123700.0,16.5,16.53,16.13,16.14,1123700.0
2020-03-26 13:10:00,16.16,16.22,15.93,15.99,2047886.0,16.16,16.22,15.93,15.99,2047886.0
2020-03-26 13:20:00,16.0,16.16,15.74,15.85,1514544.0,16.0,16.16,15.74,15.85,1514544.0
2020-03-26 13:30:00,15.85,16.04,15.53,16.0,2155860.0,15.85,16.04,15.53,16.0,2155860.0
2020-03-26 13:40:00,16.01,16.07,15.76,15.96,1364736.0,16.01,16.07,15.76,15.96,1364736.0
2020-03-26 13:50:00,15.96,16.01,15.67,15.81,1011746.0,15.96,16.01,15.67,15.81,1011746.0
2020-03-26 14:00:00,15.81,16.03,15.75,15.8,992058.0,15.81,16.03,15.75,15.8,992058.0
2020-03-26 14:10:00,15.79,15.85,15.65,15.66,1501768.0,15.79,15.85,15.65,15.66,1501768.0
2020-03-26 14:20:00,15.66,15.73,15.55,15.66,1526198.0,15.66,15.73,15.55,15.66,1526198.0
2020-03-26 14:30:00,15.66,15.78,15.61,15.64,1276883.0,15.66,15.78,15.61,15.64,1276883.0
2020-03-26 14:40:00,15.65,15.68,15.39,15.62,2052711.0,15.65,15.68,15.39,15.62,2052711.0
2020-03-26 14:50:00,15.62,15.7,15.53,15.69,1318344.0,15.62,15.7,15.53,15.69,1318344.0
2020-03-26 15:00:00,15.69,15.8,15.64,15.73,1376961.0,15.69,15.8,15.64,15.73,1376961.0
2020-03-26 15:10:00,15.74,15.75,15.16,15.19,2238660.0,15.74,15.75,15.16,15.19,2238660.0
2020-03-26 15:20:00,15.19,15.62,15.17,15.54,1722460.0,15.19,15.62,15.17,15.54,1722460.0
2020-03-26 15:30:00,15.54,15.65,15.38,15.53,1180592.0,15.54,15.65,15.38,15.53,1180592.0
2020-03-26 15:40:00,15.53,15.59,15.41,15.53,1151616.0,15.53,15.59,15.41,15.53,1151616.0
2020-03-26 15:50:00,15.52,15.81,15.52,15.67,2485277.0,15.52,15.81,15.52,15.67,2485277.0
2020-03-27 09:30:00,14.98,14.99,14.03,14.35,4120437.0,14.98,14.99,14.03,14.35,4120437.0
2020-03-27 09:40:00,14.35,14.39,14.02,14.11,2190766.0,14.35,14.39,14.02,14.11,2190766.0
2020-03-27 09:50:00,14.11,14.54,14.1,14.48,1693980.0,14.11,14.54,14.1,14.48,1693980.0
2020-03-27 10:00:00,14.48,14.5,14.3,14.38,1087741.0,14.48,14.5,14.3,14.38,1087741.0
2020-03-27 10:10:00,14.39,14.74,14.38,14.6,1743754.0,14.39,14.74,14.38,14.6,1743754.0
2020-03-27 10:20:00,14.61,14.86,14.59,14.85,1313777.0,14.61,14.86,14.59,14.85,1313777.0
2020-03-27 10:30:00,14.84,14.91,14.6,14.73,1418505.0,14.84,14.91,14.6,14.73,1418505.0
2020-03-27 10:40:00,14.73,14.84,14.61,14.62,707496.0,14.73,14.84,14.61,14.62,707496.0
2020-03-27 10:50:00,14.61,14.66,14.5,14.52,762768.0,14.61,14.66,14.5,14.52,762768.0
2020-03-27 11:00:00,14.53,14.66,14.53,14.66,534347.0,14.53,14.66,14.53,14.66,534347.0
2020-03-27 11:10:00,14.66,14.75,14.6,14.68,947230.0,14.66,14.75,14.6,14.68,947230.0
2020-03-27 11:20:00,14.68,14.72,14.55,14.59,758243.0,14.68,14.72,14.55,14.59,758243.0
2020-03-27 11:30:00,14.58,14.6,14.55,14.56,397577.0,14.58,14.6,14.55,14.56,397577.0
2020-03-27 11:40:00,14.57,14.57,14.4,14.55,770914.0,14.57,14.57,14.4,14.55,770914.0
2020-03-27 11:50:00,14.56,14.68,14.36,14.37,591205.0,14.56,14.68,14.36,14.37,591205.0
2020-03-27 12:00:00,14.37,14.47,14.35,14.46,660215.0,14.37,14.47,14.35,14.46,660215.0
2020-03-27 12:10:00,14.47,14.74,14.46,14.72,646539.0,14.47,14.74,14.46,14.72,646539.0
2020-03-27 12:20:00,14.73,14.73,14.56,14.59,587270.0,14.73,14.73,14.56,14.59,587270.0
2020-03-27 12:30:00,14.57,14.7,14.55,14.63,463544.0,14.57,14.7,14.55,14.63,463544.0
2020-03-27 12:40:00,14.62,14.7,14.58,14.63,453471.0,14.62,14.7,14.58,14.63,453471.0
2020-03-27 12:50:00,14.63,14.68,14.6,14.64,279014.0,14.63,14.68,14.6,14.64,279014.0
2020-03-27 13:00:00,14.63,14.73,14.62,14.66,536212.0,14.63,14.73,14.62,14.66,536212.0
2020-03-27 13:10:00,14.66,14.67,14.56,14.56,454417.0,14.66,14.67,14.56,14.56,454417.0
2020-03-27 13:20:00,14.57,14.7,14.52,14.57,722050.0,14.57,14.7,14.52,14.57,722050.0
2020-03-27 13:30:00,14.58,14.98,14.55,14.98,1779520.0,14.58,14.98,14.55,14.98,1779520.0
2020-03-27 13:40:00,14.98,15.22,14.73,14.79,2090774.0,14.98,15.22,14.73,14.79,2090774.0
2020-03-27 13:50:00,14.79,14.84,14.65,14.7,1004946.0,14.79,14.84,14.65,14.7,1004946.0
2020-03-27 14:00:00,14.71,14.78,14.35,14.58,924865.0,14.71,14.78,14.35,14.58,924865.0
2020-03-27 14:10:00,14.58,14.59,14.45,14.47,1499879.0,14.58,14.59,14.45,14.47,1499879.0
2020-03-27 14:20:00,14.46,14.53,14.43,14.44,636045.0,14.46,14.53,14.43,14.44,636045.0
2020-03-27 14:30:00,14.44,14.53,14.42,14.42,700826.0,14.44,14.53,14.42,14.42,700826.0
2020-03-27 14:40:00,14.42,14.44,14.25,14.26,1125575.0,14.42,14.44,14.25,14.26,1125575.0
2020-03-27 14:50:00,14.27,14.37,14.15,14.33,1329495.0,14.27,14.37,14.15,14.33,1329495.0
2020-03-27 15:00:00,14.33,14.34,14.21,14.29,699516.0,14.33,14.34,14.21,14.29,699516.0
2020-03-27 15:10:00,14.29,14.3,14.1,14.19,1297498.0,14.29,14.3,14.1,14.19,1297498.0
2020-03-27 15:20:00,14.19,14.45,14.18,14.41,1335052.0,14.19,14.45,14.18,14.41,1335052.0
2020-03-27 15:30:00,14.4,14.42,14.15,14.19,1758953.0,14.4,14.42,14.15,14.19,1758953.0
2020-03-27 15:40:00,14.2,14.24,14.07,14.08,1500426.0,14.2,14.24,14.07,14.08,1500426.0
2020-03-27 15:50:00,14.07,14.13,13.91,14.04,3938395.0,14.07,14.13,13.91,14.04,3938395.0
2020-03-30 09:30:00,13.17,13.23,12.0,12.01,4570110.0,13.17,13.23,12.0,12.01,4570110.0
2020-03-30 09:40:00,12.0,12.35,11.81,12.32,4032040.0,12.0,12.35,11.81,12.32,4032040.0
2020-03-30 09:50:00,12.33,12.5,12.19,12.36,1786622.0,12.33,12.5,12.19,12.36,1786622.0
2020-03-30 10:00:00,12.36,12.39,12.08,12.13,1371220.0,12.36,12.39,12.08,12.13,1371220.0
2020-03-30 10:10:00,12.13,12.39,12.12,12.32,1189913.0,12.13,12.39,12.12,12.32,1189913.0
2020-03-30 10:20:00,12.32,12.33,12.19,12.27,1118618.0,12.32,12.33,12.19,12.27,1118618.0
2020-03-30 10:30:00,12.27,12.57,12.16,12.56,1770933.0,12.27,12.57,12.16,12.56,1770933.0
2020-03-30 10:40:00,12.57,12.79,12.46,12.52,1921462.0,12.57,12.79,12.46,12.52,1921462.0
2020-03-30 10:50:00,12.52,12.53,12.27,12.41,1248497.0,12.52,12.53,12.27,12.41,1248497.0
2020-03-30 11:00:00,12.41,12.59,12.35,12.5,1416959.0,12.41,12.59,12.35,12.5,1416959.0
2020-03-30 11:10:00,12.51,12.78,12.5,12.76,1548250.0,12.51,12.78,12.5,12.76,1548250.0
2020-03-30 11:20:00,12.76,12.88,12.7,12.81,1512500.0,12.76,12.88,12.7,12.81,1512500.0
2020-03-30 11:30:00,12.81,12.86,12.66,12.71,1172178.0,12.81,12.86,12.66,12.71,1172178.0
2020-03-30 11:40:00,12.72,12.79,12.52,12.56,901633.0,12.72,12.79,12.52,12.56,901633.0
2020-03-30 11:50:00,12.55,12.6,12.5,12.5,871006.0,12.55,12.6,12.5,12.5,871006.0
2020-03-30 12:00:00,12.5,12.54,12.42,12.51,930976.0,12.5,12.54,12.42,12.51,930976.0
2020-03-30 12:10:00,12.51,12.75,12.48,12.72,950979.0,12.51,12.75,12.48,12.72,950979.0
2020-03-30 12:20:00,12.7,12.71,12.55,12.67,515914.0,12.7,12.71,12.55,12.67,515914.0
2020-03-30 12:30:00,12.67,12.67,12.53,12.58,565897.0,12.67,12.67,12.53,12.58,565897.0
2020-03-30 12:40:00,12.57,12.63,12.54,12.56,547179.0,12.57,12.63,12.54,12.56,547179.0
2020-03-30 12:50:00,12.55,12.63,12.52,12.57,526885.0,12.55,12.63,12.52,12.57,526885.0
2020-03-30 13:00:00,12.57,12.59,12.45,12.48,629263.0,12.57,12.59,12.45,12.48,629263.0
2020-03-30 13:10:00,12.49,12.55,12.46,12.52,430302.0,12.49,12.55,12.46,12.52,430302.0
2020-03-30 13:20:00,12.52,12.53,12.45,12.49,536569.0,12.52,12.53,12.45,12.49,536569.0
2020-03-30 13:30:00,12.49,12.49,12.35,12.39,743770.0,12.49,12.49,12.35,12.39,743770.0
2020-03-30 13:40:00,12.39,12.44,12.38,12.39,449100.0,12.39,12.44,12.38,12.39,449100.0
2020-03-30 13:50:00,12.38,12.4,12.28,12.28,730219.0,12.38,12.4,12.28,12.28,730219.0
2020-03-30 14:00:00,12.29,12.32,12.2,12.27,1130922.0,12.29,12.32,12.2,12.27,1130922.0
2020-03-30 14:10:00,12.27,12.34,12.2,12.33,718226.0,12.27,12.34,12.2,12.33,718226.0
2020-03-30 14:20:00,12.33,12.4,12.25,12.33,720306.0,12.33,12.4,12.25,12.33,720306.0
2020-03-30 14:30:00,12.34,12.43,12.31,12.33,523654.0,12.34,12.43,12.31,12.33,523654.0
2020-03-30 14:40:00,12.33,12.48,12.32,12.44,553722.0,12.33,12.48,12.32,12.44,553722.0
2020-03-30 14:50:00,12.44,12.47,12.38,12.44,613512.0,12.44,12.47,12.38,12.44,613512.0
2020-03-30 15:00:00,12.44,12.46,12.39,12.44,559174.0,12.44,12.46,12.39,12.44,559174.0
2020-03-30 15:10:00,12.45,12.52,12.37,12.37,834529.0,12.45,12.52,12.37,12.37,834529.0
2020-03-30 15:20:00,12.38,12.38,12.25,12.26,790767.0,12.38,12.38,12.25,12.26,790767.0
2020-03-30 15:30:00,12.25,12.36,12.25,12.34,1128631.0,12.25,12.36,12.25,12.34,1128631.0
2020-03-30 15:40:00,12.34,12.35,12.25,12.27,1310582.0,12.34,12.35,12.25,12.27,1310582.0
2020-03-30 15:50:00,12.27,12.34,12.18,12.25,3171812.0,12.27,12.34,12.18,12.25,3171812.0
2020-03-31 09:30:00,12.9,12.96,12.5,12.54,2977581.0,12.9,12.96,12.5,12.54,2977581.0
2020-03-31 09:40:00,12.53,12.71,12.31,12.33,2737168.0,12.53,12.71,12.31,12.33,2737168.0
2020-03-31 09:50:00,12.33,12.48,12.27,12.37,1955609.0,12.33,12.48,12.27,12.37,1955609.0
2020-03-31 10:00:00,12.38,12.56,12.32,12.5,2170942.0,12.38,12.56,12.32,12.5,2170942.0
2020-03-31 10:10:00,12.5,12.9,12.5,12.88,2572482.0,12.5,12.9,12.5,12.88,2572482.0
2020-03-31 10:20:00,12.88,12.95,12.68,12.76,2377107.0,12.88,12.95,12.68,12.76,2377107.0
2020-03-31 10:30:00,12.76,12.85,12.67,12.69,1121011.0,12.76,12.85,12.67,12.69,1121011.0
2020-03-31 10:40:00,12.69,12.71,12.51,12.62,1192416.0,12.69,12.71,12.51,12.62,1192416.0
2020-03-31 10:50:00,12.63,12.7,12.58,12.63,1005161.0,12.63,12.7,12.58,12.63,1005161.0
2020-03-31 11:00:00,12.63,12.66,12.52,12.65,855846.0,12.63,12.66,12.52,12.65,855846.0
2020-03-31 11:10:00,12.65,12.66,12.57,12.59,524790.0,12.65,12.66,12.57,12.59,524790.0
2020-03-31 11:20:00,12.59,12.69,12.57,12.68,715515.0,12.59,12.69,12.57,12.68,715515.0
2020-03-31 11:30:00,12.67,12.68,12.57,12.66,690249.0,12.67,12.68,12.57,12.66,690249.0
2020-03-31 11:40:00,12.66,12.79,12.65,12.74,1018821.0,12.66,12.79,12.65,12.74,1018821.0
2020-03-31 11:50:00,12.75,12.76,12.7,12.75,495341.0,12.75,12.76,12.7,12.75,495341.0
2020-03-31 12:00:00,12.75,12.8,12.75,12.77,477167.0,12.75,12.8,12.75,12.77,477167.0
2020-03-31 12:10:00,12.78,12.78,12.61,12.62,655352.0,12.78,12.78,12.61,12.62,655352.0
2020-03-31 12:20:00,12.61,12.63,12.54,12.62,631556.0,12.61,12.63,12.54,12.62,631556.0
2020-03-31 12:30:00,12.61,12.66,12.52,12.54,487750.0,12.61,12.66,12.52,12.54,487750.0
2020-03-31 12:40:00,12.53,12.62,12.51,12.6,441295.0,12.53,12.62,12.51,12.6,441295.0
2020-03-31 12:50:00,12.6,12.61,12.5,12.51,419455.0,12.6,12.61,12.5,12.51,419455.0
2020-03-31 13:00:00,12.51,12.53,12.37,12.42,1035808.0,12.51,12.53,12.37,12.42,1035808.0
2020-03-31 13:10:00,12.42,12.48,12.41,12.46,483375.0,12.42,12.48,12.41,12.46,483375.0
2020-03-31 13:20:00,12.46,12.48,12.38,12.38,457678.0,12.46,12.48,12.38,12.38,457678.0
2020-03-31 13:30:00,12.39,12.47,12.34,12.44,867328.0,12.39,12.47,12.34,12.44,867328.0
2020-03-31 13:40:00,12.43,12.48,12.41,12.44,397634.0,12.43,12.48,12.41,12.44,397634.0
2020-03-31 13:50:00,12.44,12.46,12.37,12.45,399276.0,12.44,12.46,12.37,12.45,399276.0
2020-03-31 14:00:00,12.45,12.46,12.4,12.46,297863.0,12.45,12.46,12.4,12.46,297863.0
2020-03-31 14:10:00,12.45,12.48,12.41,12.41,278944.0,12.45,12.48,12.41,12.41,278944.0
2020-03-31 14:20:00,12.42,12.42,12.35,12.39,650415.0,12.42,12.42,12.35,12.39,650415.0
2020-03-31 14:30:00,12.38,12.39,12.33,12.36,842292.0,12.38,12.39,12.33,12.36,842292.0
2020-03-31 14:40:00,12.36,12.37,12.3,12.3,793262.0,12.36,12.37,12.3,12.3,793262.0
2020-03-31 14:50:00,12.3,12.38,12.27,12.32,1203713.0,12.3,12.38,12.27,12.32,1203713.0
2020-03-31 15:00:00,12.32,12.4,12.25,12.27,1257421.0,12.32,12.4,12.25,12.27,1257421.0
2020-03-31 15:10:00,12.27,12.31,12.2,12.23,978972.0,12.27,12.31,12.2,12.23,978972.0
2020-03-31 15:20:00,12.24,12.24,12.12,12.13,1206775.0,12.24,12.24,12.12,12.13,1206775.0
2020-03-31 15:30:00,12.14,12.22,12.13,12.21,946551.0,12.14,12.22,12.13,12.21,946551.0
2020-03-31 15:40:00,12.21,12.23,12.1,12.13,1475889.0,12.21,12.23,12.1,12.13,1475889.0
2020-03-31 15:50:00,12.12,12.2,12.12,12.19,1860062.0,12.12,12.2,12.12,12.19,1860062.0
2020-04-01 09:30:00,11.45,11.48,10.83,11.2,6419498.0,11.45,11.48,10.83,11.2,6419498.0
2020-04-01 09:40:00,11.19,11.37,11.01,11.02,2957354.0,11.19,11.37,11.01,11.02,2957354.0
2020-04-01 09:50:00,11.03,11.15,11.01,11.11,1753806.0,11.03,11.15,11.01,11.11,1753806.0
2020-04-01 10:00:00,11.12,11.16,11.03,11.1,1782021.0,11.12,11.16,11.03,11.1,1782021.0
2020-04-01 10:10:00,11.1,11.27,11.09,11.23,1770492.0,11.1,11.27,11.09,11.23,1770492.0
2020-04-01 10:20:00,11.23,11.29,11.18,11.27,1184872.0,11.23,11.29,11.18,11.27,1184872.0
2020-04-01 10:30:00,11.27,11.4,11.25,11.27,1307386.0,11.27,11.4,11.25,11.27,1307386.0
2020-04-01 10:40:00,11.28,11.3,11.15,11.22,1202807.0,11.28,11.3,11.15,11.22,1202807.0
2020-04-01 10:50:00,11.23,11.23,11.12,11.15,817547.0,11.23,11.23,11.12,11.15,817547.0
2020-04-01 11:00:00,11.14,11.2,11.13,11.17,698431.0,11.14,11.2,11.13,11.17,698431.0
2020-04-01 11:10:00,11.16,11.22,11.15,11.17,623421.0,11.16,11.22,11.15,11.17,623421.0
2020-04-01 11:20:00,11.16,11.17,11.07,11.07,488009.0,11.16,11.17,11.07,11.07,488009.0
2020-04-01 11:30:00,11.08,11.16,11.04,11.08,698466.0,11.08,11.16,11.04,11.08,698466.0
2020-04-01 11:40:00,11.07,11.08,10.98,11.0,1966560.0,11.07,11.08,10.98,11.0,1966560.0
2020-04-01 11:50:00,10.99,11.03,10.96,10.96,1134763.0,10.99,11.03,10.96,10.96,1134763.0
2020-04-01 12:00:00,10.96,10.97,10.73,10.77,2517176.0,10.96,10.97,10.73,10.77,2517176.0
2020-04-01 12:10:00,10.76,10.87,10.76,10.86,908582.0,10.76,10.87,10.76,10.86,908582.0
2020-04-01 12:20:00,10.86,10.89,10.72,10.73,917833.0,10.86,10.89,10.72,10.73,917833.0
2020-04-01 12:30:00,10.74,10.76,10.6,10.6,1497678.0,10.74,10.76,10.6,10.6,1497678.0
2020-04-01 12:40:00,10.6,10.61,10.5,10.54,1959008.0,10.6,10.61,10.5,10.54,1959008.0
2020-04-01 12:50:00,10.54,10.66,10.53,10.57,1243392.0,10.54,10.66,10.53,10.57,1243392.0
2020-04-01 13:00:00,10.56,10.67,10.55,10.62,902488.0,10.56,10.67,10.55,10.62,902488.0
2020-04-01 13:10:00,10.62,10.66,10.61,10.63,682685.0,10.62,10.66,10.61,10.63,682685.0
2020-04-01 13:20:00,10.63,10.71,10.61,10.63,793908.0,10.63,10.71,10.61,10.63,793908.0
2020-04-01 13:30:00,10.63,10.64,10.55,10.59,1125492.0,10.63,10.64,10.55,10.59,1125492.0
2020-04-01 13:40:00,10.58,10.71,10.57,10.7,601333.0,10.58,10.71,10.57,10.7,601333.0
2020-04-01 13:50:00,10.7,10.85,10.68,10.73,1260320.0,10.7,10.85,10.68,10.73,1260320.0
2020-04-01 14:00:00,10.73,10.76,10.65,10.72,584602.0,10.73,10.76,10.65,10.72,584602.0
2020-04-01 14:10:00,10.72,10.74,10.65,10.72,652760.0,10.72,10.74,10.65,10.72,652760.0
2020-04-01 14:20:00,10.72,10.79,10.71,10.77,604959.0,10.72,10.79,10.71,10.77,604959.0
2020-04-01 14:30:00,10.76,10.76,10.62,10.66,946238.0,10.76,10.76,10.62,10.66,946238.0
2020-04-01 14:40:00,10.67,10.69,10.62,10.68,595993.0,10.67,10.69,10.62,10.68,595993.0
2020-04-01 14:50:00,10.67,10.68,10.62,10.63,715097.0,10.67,10.68,10.62,10.63,715097.0
2020-04-01 15:00:00,10.63,10.7,10.62,10.66,1059794.0,10.63,10.7,10.62,10.66,1059794.0
2020-04-01 15:10:00,10.66,10.74,10.63,10.7,805893.0,10.66,10.74,10.63,10.7,805893.0
2020-04-01 15:20:00,10.7,10.72,10.64,10.64,765706.0,10.7,10.72,10.64,10.64,765706.0
2020-04-01 15:30:00,10.65,10.68,10.63,10.63,939698.0,10.65,10.68,10.63,10.63,939698.0
2020-04-01 15:40:00,10.63,10.73,10.6,10.7,2027056.0,10.63,10.73,10.6,10.7,2027056.0
2020-04-01 15:50:00,10.7,10.74,10.62,10.69,2833452.0,10.7,10.74,10.62,10.69,2833452.0
2020-04-02 09:30:00,10.63,11.03,10.61,10.93,2881433.0,10.63,11.03,10.61,10.93,2881433.0
2020-04-02 09:40:00,10.93,10.98,10.5,10.5,2158004.0,10.93,10.98,10.5,10.5,2158004.0
2020-04-02 09:50:00,10.5,10.69,10.43,10.62,3114215.0,10.5,10.69,10.43,10.62,3114215.0
2020-04-02 10:00:00,10.61,10.7,10.51,10.62,1581695.0,10.61,10.7,10.51,10.62,1581695.0
2020-04-02 10:10:00,10.62,10.74,10.61,10.72,1231816.0,10.62,10.74,10.61,10.72,1231816.0
2020-04-02 10:20:00,10.72,10.75,10.52,10.61,1436568.0,10.72,10.75,10.52,10.61,1436568.0
2020-04-02 10:30:00,10.61,10.75,10.56,10.69,1527414.0,10.61,10.75,10.56,10.69,1527414.0
2020-04-02 10:40:00,10.69,10.71,10.51,10.53,1788998.0,10.69,10.71,10.51,10.53,1788998.0
2020-04-02 10:50:00,10.53,10.55,10.38,10.44,1992251.0,10.53,10.55,10.38,10.44,1992251.0
2020-04-02 11:00:00,10.44,10.45,10.27,10.32,1592368.0,10.44,10.45,10.27,10.32,1592368.0
2020-04-02 11:10:00,10.33,10.38,10.26,10.29,1310589.0,10.33,10.38,10.26,10.29,1310589.0
2020-04-02 11:20:00,10.28,10.3,10.16,10.16,1897757.0,10.28,10.3,10.16,10.16,1897757.0
2020-04-02 11:30:00,10.17,10.28,10.15,10.25,1406873.0,10.17,10.28,10.15,10.25,1406873.0
2020-04-02 11:40:00,10.25,10.31,10.2,10.31,847672.0,10.25,10.31,10.2,10.31,847672.0
2020-04-02 11:50:00,10.3,10.32,10.2,10.27,736622.0,10.3,10.32,10.2,10.27,736622.0
2020-04-02 12:00:00,10.26,10.36,10.25,10.34,754142.0,10.26,10.36,10.25,10.34,754142.0
2020-04-02 12:10:00,10.33,10.42,10.3,10.36,1037031.0,10.33,10.42,10.3,10.36,1037031.0
2020-04-02 12:20:00,10.36,10.38,10.22,10.23,1163232.0,10.36,10.38,10.22,10.23,1163232.0
2020-04-02 12:30:00,10.23,10.24,10.15,10.16,1470815.0,10.23,10.24,10.15,10.16,1470815.0
2020-04-02 12:40:00,10.16,10.26,10.16,10.22,1160662.0,10.16,10.26,10.16,10.22,1160662.0
2020-04-02 12:50:00,10.21,10.29,10.2,10.21,867859.0,10.21,10.29,10.2,10.21,867859.0
2020-04-02 13:00:00,10.22,10.22,10.17,10.19,855377.0,10.22,10.22,10.17,10.19,855377.0
2020-04-02 13:10:00,10.19,10.2,10.12,10.13,1084578.0,10.19,10.2,10.12,10.13,1084578.0
2020-04-02 13:20:00,10.14,10.17,10.11,10.12,1021174.0,10.14,10.17,10.11,10.12,1021174.0
2020-04-02 13:30:00,10.11,10.12,10.11,10.12,509958.0,10.11,10.12,10.11,10.12,509958.0
2020-04-02 13:40:00,10.12,10.12,10.05,10.09,1908414.0,10.12,10.12,10.05,10.09,1908414.0
2020-04-02 13:50:00,10.08,10.14,10.06,10.09,1110297.0,10.08,10.14,10.06,10.09,1110297.0
2020-04-02 14:00:00,10.09,10.09,10.02,10.02,1104193.0,10.09,10.09,10.02,10.02,1104193.0
2020-04-02 14:10:00,10.03,10.07,10.01,10.02,1595345.0,10.03,10.07,10.01,10.02,1595345.0
2020-04-02 14:20:00,10.02,10.07,10.0,10.07,3003080.0,10.02,10.07,10.0,10.07,3003080.0
2020-04-02 14:30:00,10.07,10.08,10.04,10.06,1290717.0,10.07,10.08,10.04,10.06,1290717.0
2020-04-02 14:40:00,10.06,10.07,10.01,10.03,948278.0,10.06,10.07,10.01,10.03,948278.0
2020-04-02 14:50:00,10.03,10.08,10.0,10.08,2293606.0,10.03,10.08,10.0,10.08,2293606.0
2020-04-02 15:00:00,10.08,10.13,10.01,10.05,1498305.0,10.08,10.13,10.01,10.05,1498305.0
2020-04-02 15:10:00,10.05,10.11,10.02,10.11,999298.0,10.05,10.11,10.02,10.11,999298.0
2020-04-02 15:20:00,10.11,10.11,10.03,10.05,1065192.0,10.11,10.11,10.03,10.05,1065192.0
2020-04-02 15:30:00,10.04,10.05,10.02,10.03,1160739.0,10.04,10.05,10.02,10.03,1160739.0
2020-04-02 15:40:00,10.03,10.07,10.02,10.05,1899589.0,10.03,10.07,10.02,10.05,1899589.0
2020-04-02 15:50:00,10.05,10.12,10.0,10.06,4337572.0,10.05,10.12,10.0,10.06,4337572.0
2020-04-03 09:30:00,10.34,10.36,10.11,10.22,3293186.0,10.34,10.36,10.11,10.22,3293186.0
2020-04-03 09:40:00,10.24,10.49,10.23,10.29,2641431.0,10.24,10.49,10.23,10.29,2641431.0
2020-04-03 09:50:00,10.3,10.37,10.19,10.26,1493691.0,10.3,10.37,10.19,10.26,1493691.0
2020-04-03 10:00:00,10.26,10.35,10.17,10.19,1278643.0,10.26,10.35,10.17,10.19,1278643.0
2020-04-03 10:10:00,10.19,10.22,10.0,10.01,2175214.0,10.19,10.22,10.0,10.01,2175214.0
2020-04-03 10:20:00,10.01,10.06,9.82,9.85,4102959.0,10.01,10.06,9.82,9.85,4102959.0
2020-04-03 10:30:00,9.85,9.91,9.66,9.74,2748196.0,9.85,9.91,9.66,9.74,2748196.0
2020-04-03 10:40:00,9.75,9.93,9.72,9.88,1821699.0,9.75,9.93,9.72,9.88,1821699.0
2020-04-03 10:50:00,9.88,9.9,9.78,9.82,1221819.0,9.88,9.9,9.78,9.82,1221819.0
2020-04-03 11:00:00,9.81,9.9,9.81,9.89,1335183.0,9.81,9.9,9.81,9.89,1335183.0
2020-04-03 11:10:00,9.89,9.92,9.78,9.8,1449663.0,9.89,9.92,9.78,9.8,1449663.0
2020-04-03 11:20:00,9.81,9.87,9.72,9.86,1098515.0,9.81,9.87,9.72,9.86,1098515.0
2020-04-03 11:30:00,9.86,9.86,9.72,9.73,1947697.0,9.86,9.86,9.72,9.73,1947697.0
2020-04-03 11:40:00,9.73,9.74,9.55,9.56,3444574.0,9.73,9.74,9.55,9.56,3444574.0
2020-04-03 11:50:00,9.55,9.55,9.31,9.39,5152103.0,9.55,9.55,9.31,9.39,5152103.0
2020-04-03 12:00:00,9.38,9.52,9.35,9.44,1549857.0,9.38,9.52,9.35,9.44,1549857.0
2020-04-03 12:10:00,9.44,9.45,9.22,9.25,2626486.0,9.44,9.45,9.22,9.25,2626486.0
2020-04-03 12:20:00,9.26,9.36,9.23,9.29,1615693.0,9.26,9.36,9.23,9.29,1615693.0
2020-04-03 12:30:00,9.29,9.36,9.28,9.32,1513206.0,9.29,9.36,9.28,9.32,1513206.0
2020-04-03 12:40:00,9.32,9.4,9.27,9.29,1538548.0,9.32,9.4,9.27,9.29,1538548.0
2020-04-03 12:50:00,9.29,9.43,9.28,9.41,1152628.0,9.29,9.43,9.28,9.41,1152628.0
2020-04-03 13:00:00,9.41,9.44,9.31,9.39,1421684.0,9.41,9.44,9.31,9.39,1421684.0
2020-04-03 13:10:00,9.39,9.41,9.29,9.37,1359921.0,9.39,9.41,9.29,9.37,1359921.0
2020-04-03 13:20:00,9.37,9.41,9.27,9.31,987944.0,9.37,9.41,9.27,9.31,987944.0
2020-04-03 13:30:00,9.3,9.33,9.26,9.29,775341.0,9.3,9.33,9.26,9.29,775341.0
2020-04-03 13:40:00,9.29,9.32,9.15,9.28,2086916.0,9.29,9.32,9.15,9.28,2086916.0
2020-04-03 13:50:00,9.29,9.32,9.21,9.21,907156.0,9.29,9.32,9.21,9.21,907156.0
2020-04-03 14:00:00,9.21,9.22,9.1,9.18,2841064.0,9.21,9.22,9.1,9.18,2841064.0
2020-04-03 14:10:00,9.19,9.2,9.09,9.12,2256396.0,9.19,9.2,9.09,9.12,2256396.0
2020-04-03 14:20:00,9.12,9.27,9.11,9.22,1856233.0,9.12,9.27,9.11,9.22,1856233.0
2020-04-03 14:30:00,9.22,9.26,9.2,9.23,1202713.0,9.22,9.26,9.2,9.23,1202713.0
2020-04-03 14:40:00,9.23,9.29,9.2,9.29,1511527.0,9.23,9.29,9.2,9.29,1511527.0
2020-04-03 14:50:00,9.28,9.44,9.27,9.44,2066086.0,9.28,9.44,9.27,9.44,2066086.0
2020-04-03 15:00:00,9.44,9.49,9.28,9.3,1913090.0,9.44,9.49,9.28,9.3,1913090.0
2020-04-03 15:10:00,9.29,9.32,9.21,9.27,2152041.0,9.29,9.32,9.21,9.27,2152041.0
2020-04-03 15:20:00,9.27,9.32,9.2,9.3,1763486.0,9.27,9.32,9.2,9.3,1763486.0
2020-04-03 15:30:00,9.3,9.36,9.25,9.34,2006431.0,9.3,9.36,9.25,9.34,2006431.0
2020-04-03 15:40:00,9.34,9.39,9.26,9.36,2291653.0,9.34,9.39,9.26,9.36,2291653.0
2020-04-03 15:50:00,9.37,9.43,9.35,9.39,3492146.0,9.37,9.43,9.35,9.39,3492146.0
2020-04-06 09:30:00,9.69,9.74,9.12,9.14,7285165.0,9.69,9.74,9.12,9.14,7285165.0
2020-04-06 09:40:00,9.15,9.41,9.11,9.3,3964914.0,9.15,9.41,9.11,9.3,3964914.0
2020-04-06 09:50:00,9.29,9.54,9.28,9.38,4708061.0,9.29,9.54,9.28,9.38,4708061.0
2020-04-06 10:00:00,9.37,9.55,9.36,9.5,3053496.0,9.37,9.55,9.36,9.5,3053496.0
2020-04-06 10:10:00,9.5,9.84,9.46,9.83,4231407.0,9.5,9.84,9.46,9.83,4231407.0
2020-04-06 10:20:00,9.83,9.94,9.52,9.55,4441904.0,9.83,9.94,9.52,9.55,4441904.0
2020-04-06 10:30:00,9.55,9.61,9.41,9.49,3693686.0,9.55,9.61,9.41,9.49,3693686.0
2020-04-06 10:40:00,9.49,9.51,9.26,9.33,2656638.0,9.49,9.51,9.26,9.33,2656638.0
2020-04-06 10:50:00,9.34,9.47,9.31,9.45,2606066.0,9.34,9.47,9.31,9.45,2606066.0
2020-04-06 11:00:00,9.46,9.5,9.32,9.37,1598099.0,9.46,9.5,9.32,9.37,1598099.0
2020-04-06 11:10:00,9.37,9.42,9.26,9.32,1555368.0,9.37,9.42,9.26,9.32,1555368.0
2020-04-06 11:20:00,9.32,9.45,9.3,9.41,1723766.0,9.32,9.45,9.3,9.41,1723766.0
2020-04-06 11:30:00,9.42,9.55,9.36,9.53,1540196.0,9.42,9.55,9.36,9.53,1540196.0
2020-04-06 11:40:00,9.52,9.53,9.43,9.51,1645369.0,9.52,9.53,9.43,9.51,1645369.0
2020-04-06 11:50:00,9.51,9.64,9.49,9.55,1866147.0,9.51,9.64,9.49,9.55,1866147.0
2020-04-06 12:00:00,9.55,9.61,9.52,9.59,1165333.0,9.55,9.61,9.52,9.59,1165333.0
2020-04-06 12:10:00,9.59,9.74,9.58,9.7,2355343.0,9.59,9.74,9.58,9.7,2355343.0
2020-04-06 12:20:00,9.71,9.79,9.63,9.65,2164985.0,9.71,9.79,9.63,9.65,2164985.0
2020-04-06 12:30:00,9.64,9.68,9.49,9.53,2173447.0,9.64,9.68,9.49,9.53,2173447.0
2020-04-06 12:40:00,9.52,9.56,9.45,9.52,1448960.0,9.52,9.56,9.45,9.52,1448960.0
2020-04-06 12:50:00,9.51,9.55,9.42,9.55,1170996.0,9.51,9.55,9.42,9.55,1170996.0
2020-04-06 13:00:00,9.55,9.57,9.5,9.54,1170362.0,9.55,9.57,9.5,9.54,1170362.0
2020-04-06 13:10:00,9.54,9.6,9.48,9.51,1286709.0,9.54,9.6,9.48,9.51,1286709.0
2020-04-06 13:20:00,9.51,9.54,9.47,9.48,813975.0,9.51,9.54,9.47,9.48,813975.0
2020-04-06 13:30:00,9.48,9.5,9.39,9.47,1395317.0,9.48,9.5,9.39,9.47,1395317.0
2020-04-06 13:40:00,9.48,9.58,9.47,9.52,1206505.0,9.48,9.58,9.47,9.52,1206505.0
2020-04-06 13:50:00,9.53,9.54,9.42,9.45,1055747.0,9.53,9.54,9.42,9.45,1055747.0
2020-04-06 14:00:00,9.44,9.46,9.31,9.31,1937123.0,9.44,9.46,9.31,9.31,1937123.0
2020-04-06 14:10:00,9.32,9.4,9.3,9.35,1916871.0,9.32,9.4,9.3,9.35,1916871.0
2020-04-06 14:20:00,9.35,9.46,9.35,9.46,1385968.0,9.35,9.46,9.35,9.46,1385968.0
2020-04-06 14:30:00,9.46,9.47,9.39,9.42,1118023.0,9.46,9.47,9.39,9.42,1118023.0
2020-04-06 14:40:00,9.42,9.53,9.39,9.51,1486666.0,9.42,9.53,9.39,9.51,1486666.0
2020-04-06 14:50:00,9.51,9.53,9.47,9.5,1351996.0,9.51,9.53,9.47,9.5,1351996.0
2020-04-06 15:00:00,9.5,9.52,9.43,9.47,1566935.0,9.5,9.52,9.43,9.47,1566935.0
2020-04-06 15:10:00,9.48,9.49,9.4,9.43,1350887.0,9.48,9.49,9.4,9.43,1350887.0
2020-04-06 15:20:00,9.42,9.54,9.42,9.5,2026588.0,9.42,9.54,9.42,9.5,2026588.0
2020-04-06 15:30:00,9.5,9.51,9.42,9.45,1439839.0,9.5,9.51,9.42,9.45,1439839.0
2020-04-06 15:40:00,9.46,9.5,9.42,9.45,1614784.0,9.46,9.5,9.42,9.45,1614784.0
2020-04-06 15:50:00,9.45,9.55,9.44,9.5,4173459.0,9.45,9.55,9.44,9.5,4173459.0
2020-04-07 09:30:00,11.07,11.5,10.8,10.9,12084414.0,11.07,11.5,10.8,10.9,12084414.0
2020-04-07 09:40:00,10.89,11.73,10.84,11.54,8876631.0,10.89,11.73,10.84,11.54,8876631.0
2020-04-07 09:50:00,11.54,12.2,11.53,11.84,9432401.0,11.54,12.2,11.53,11.84,9432401.0
2020-04-07 10:00:00,11.84,11.88,11.37,11.37,6493878.0,11.84,11.88,11.37,11.37,6493878.0
2020-04-07 10:10:00,11.38,11.54,10.96,11.22,6523109.0,11.38,11.54,10.96,11.22,6523109.0
2020-04-07 10:20:00,11.21,11.24,10.91,11.08,4805863.0,11.21,11.24,10.91,11.08,4805863.0
2020-04-07 10:30:00,11.07,11.34,11.02,11.22,3696583.0,11.07,11.34,11.02,11.22,3696583.0
2020-04-07 10:40:00,11.21,11.24,10.58,10.62,3954939.0,11.21,11.24,10.58,10.62,3954939.0
2020-04-07 10:50:00,10.62,10.91,10.58,10.82,3956930.0,10.62,10.91,10.58,10.82,3956930.0
2020-04-07 11:00:00,10.81,11.0,10.7,10.88,3234183.0,10.81,11.0,10.7,10.88,3234183.0
2020-04-07 11:10:00,10.88,11.12,10.84,11.04,3180450.0,10.88,11.12,10.84,11.04,3180450.0
2020-04-07 11:20:00,11.04,11.05,10.81,11.03,2479656.0,11.04,11.05,10.81,11.03,2479656.0
2020-04-07 11:30:00,11.02,11.36,11.0,11.28,2830240.0,11.02,11.36,11.0,11.28,2830240.0
2020-04-07 11:40:00,11.28,11.32,11.07,11.14,2551509.0,11.28,11.32,11.07,11.14,2551509.0
2020-04-07 11:50:00,11.14,11.24,11.08,11.13,1366755.0,11.14,11.24,11.08,11.13,1366755.0
2020-04-07 12:00:00,11.14,11.3,11.13,11.27,1441709.0,11.14,11.3,11.13,11.27,1441709.0
2020-04-07 12:10:00,11.27,11.27,11.12,11.25,1590067.0,11.27,11.27,11.12,11.25,1590067.0
2020-04-07 12:20:00,11.26,11.29,11.18,11.27,1589585.0,11.26,11.29,11.18,11.27,1589585.0
2020-04-07 12:30:00,11.27,11.33,11.16,11.22,1759014.0,11.27,11.33,11.16,11.22,1759014.0
2020-04-07 12:40:00,11.22,11.41,11.2,11.37,2167734.0,11.22,11.41,11.2,11.37,2167734.0
2020-04-07 12:50:00,11.37,11.43,11.3,11.41,1837552.0,11.37,11.43,11.3,11.41,1837552.0
2020-04-07 13:00:00,11.41,11.42,11.26,11.32,1425750.0,11.41,11.42,11.26,11.32,1425750.0
2020-04-07 13:10:00,11.33,11.34,10.96,11.04,2725514.0,11.33,11.34,10.96,11.04,2725514.0
2020-04-07 13:20:00,11.03,11.15,11.0,11.12,1519015.0,11.03,11.15,11.0,11.12,1519015.0
2020-04-07 13:30:00,11.12,11.13,11.0,11.03,1244792.0,11.12,11.13,11.0,11.03,1244792.0
2020-04-07 13:40:00,11.03,11.04,10.87,10.9,1837669.0,11.03,11.04,10.87,10.9,1837669.0
2020-04-07 13:50:00,10.91,10.91,10.68,10.75,2444496.0,10.91,10.91,10.68,10.75,2444496.0
2020-04-07 14:00:00,10.74,10.77,10.4,10.45,3522695.0,10.74,10.77,10.4,10.45,3522695.0
2020-04-07 14:10:00,10.47,10.67,10.32,10.34,2592615.0,10.47,10.67,10.32,10.34,2592615.0
2020-04-07 14:20:00,10.33,10.66,10.33,10.5,2133357.0,10.33,10.66,10.33,10.5,2133357.0
2020-04-07 14:30:00,10.49,10.62,10.4,10.42,1381241.0,10.49,10.62,10.4,10.42,1381241.0
2020-04-07 14:40:00,10.42,10.48,10.26,10.29,1867412.0,10.42,10.48,10.26,10.29,1867412.0
2020-04-07 14:50:00,10.29,10.3,10.05,10.18,2825720.0,10.29,10.3,10.05,10.18,2825720.0
2020-04-07 15:00:00,10.19,10.41,10.16,10.35,3025857.0,10.19,10.41,10.16,10.35,3025857.0
2020-04-07 15:10:00,10.35,10.42,10.12,10.17,2001341.0,10.35,10.42,10.12,10.17,2001341.0
2020-04-07 15:20:00,10.17,10.27,10.05,10.11,2107586.0,10.17,10.27,10.05,10.11,2107586.0
2020-04-07 15:30:00,10.12,10.26,10.09,10.23,1994176.0,10.12,10.26,10.09,10.23,1994176.0
2020-04-07 15:40:00,10.23,10.38,10.19,10.33,3036844.0,10.23,10.38,10.19,10.33,3036844.0
2020-04-07 15:50:00,10.33,10.34,10.13,10.22,3669979.0,10.33,10.34,10.13,10.22,3669979.0
2020-04-08 09:30:00,10.89,10.91,10.5,10.77,4877337.0,10.89,10.91,10.5,10.77,4877337.0
2020-04-08 09:40:00,10.78,10.97,10.65,10.71,4137921.0,10.78,10.97,10.65,10.71,4137921.0
2020-04-08 09:50:00,10.71,10.85,10.62,10.74,2960686.0,10.71,10.85,10.62,10.74,2960686.0
2020-04-08 10:00:00,10.75,10.93,10.6,10.69,3006103.0,10.75,10.93,10.6,10.69,3006103.0
2020-04-08 10:10:00,10.7,10.87,10.67,10.83,1881260.0,10.7,10.87,10.67,10.83,1881260.0
2020-04-08 10:20:00,10.83,10.92,10.7,10.89,2263068.0,10.83,10.92,10.7,10.89,2263068.0
2020-04-08 10:30:00,10.9,11.04,10.81,10.83,3211675.0,10.9,11.04,10.81,10.83,3211675.0
2020-04-08 10:40:00,10.83,10.88,10.64,10.68,2806231.0,10.83,10.88,10.64,10.68,2806231.0
2020-04-08 10:50:00,10.69,10.78,10.67,10.72,2152612.0,10.69,10.78,10.67,10.72,2152612.0
2020-04-08 11:00:00,10.73,10.84,10.68,10.81,1669035.0,10.73,10.84,10.68,10.81,1669035.0
2020-04-08 11:10:00,10.81,10.88,10.79,10.84,1814045.0,10.81,10.88,10.79,10.84,1814045.0
2020-04-08 11:20:00,10.83,10.92,10.83,10.89,1937011.0,10.83,10.92,10.83,10.89,1937011.0
2020-04-08 11:30:00,10.89,11.0,10.86,10.98,1547443.0,10.89,11.0,10.86,10.98,1547443.0
2020-04-08 11:40:00,10.98,11.05,10.94,11.01,2436063.0,10.98,11.05,10.94,11.01,2436063.0
2020-04-08 11:50:00,11.01,11.01,10.84,10.93,1622588.0,11.01,11.01,10.84,10.93,1622588.0
2020-04-08 12:00:00,10.94,10.95,10.78,10.85,1637106.0,10.94,10.95,10.78,10.85,1637106.0
2020-04-08 12:10:00,10.85,10.95,10.81,10.92,1197830.0,10.85,10.95,10.81,10.92,1197830.0
2020-04-08 12:20:00,10.92,10.96,10.84,10.91,1093282.0,10.92,10.96,10.84,10.91,1093282.0
2020-04-08 12:30:00,10.92,11.01,10.9,10.99,1552170.0,10.92,11.01,10.9,10.99,1552170.0
2020-04-08 12:40:00,10.99,11.06,10.96,10.98,1572780.0,10.99,11.06,10.96,10.98,1572780.0
2020-04-08 12:50:00,10.98,11.0,10.9,10.96,1209543.0,10.98,11.0,10.9,10.96,1209543.0
2020-04-08 13:00:00,10.96,10.98,10.88,10.89,1487290.0,10.96,10.98,10.88,10.89,1487290.0
2020-04-08 13:10:00,10.89,10.98,10.87,10.97,965651.0,10.89,10.98,10.87,10.97,965651.0
2020-04-08 13:20:00,10.97,11.01,10.93,10.96,1152229.0,10.97,11.01,10.93,10.96,1152229.0
2020-04-08 13:30:00,10.95,11.01,10.89,10.9,1268951.0,10.95,11.01,10.89,10.9,1268951.0
2020-04-08 13:40:00,10.9,10.98,10.89,10.96,811968.0,10.9,10.98,10.89,10.96,811968.0
2020-04-08 13:50:00,10.96,10.99,10.94,10.95,671212.0,10.96,10.99,10.94,10.95,671212.0
2020-04-08 14:00:00,10.95,11.02,10.94,11.0,1194493.0,10.95,11.02,10.94,11.0,1194493.0
2020-04-08 14:10:00,11.01,11.03,10.95,11.01,864941.0,11.01,11.03,10.95,11.01,864941.0
2020-04-08 14:20:00,11.02,11.25,10.99,11.23,2284002.0,11.02,11.25,10.99,11.23,2284002.0
2020-04-08 14:30:00,11.22,11.38,11.17,11.21,2343139.0,11.22,11.38,11.17,11.21,2343139.0
2020-04-08 14:40:00,11.21,11.31,11.14,11.17,2065567.0,11.21,11.31,11.14,11.17,2065567.0
2020-04-08 14:50:00,11.17,11.27,11.16,11.27,880941.0,11.17,11.27,11.16,11.27,880941.0
2020-04-08 15:00:00,11.28,11.4,11.24,11.37,1771302.0,11.28,11.4,11.24,11.37,1771302.0
2020-04-08 15:10:00,11.38,11.38,11.24,11.26,1581218.0,11.38,11.38,11.24,11.26,1581218.0
2020-04-08 15:20:00,11.25,11.28,11.15,11.19,1546154.0,11.25,11.28,11.15,11.19,1546154.0
2020-04-08 15:30:00,11.2,11.27,11.15,11.18,1396693.0,11.2,11.27,11.15,11.18,1396693.0
2020-04-08 15:40:00,11.18,11.25,11.11,11.23,1624440.0,11.18,11.25,11.11,11.23,1624440.0
2020-04-08 15:50:00,11.24,11.38,11.22,11.33,4108105.0,11.24,11.38,11.22,11.33,4108105.0
2020-04-09 09:30:00,12.64,12.74,12.09,12.46,8569468.0,12.64,12.74,12.09,12.46,8569468.0
2020-04-09 09:40:00,12.47,12.78,12.46,12.73,5887180.0,12.47,12.78,12.46,12.73,5887180.0
2020-04-09 09:50:00,12.72,12.91,12.52,12.91,4782774.0,12.72,12.91,12.52,12.91,4782774.0
2020-04-09 10:00:00,12.91,13.4,12.84,12.93,9014714.0,12.91,13.4,12.84,12.93,9014714.0
2020-04-09 10:10:00,12.92,13.14,12.4,12.41,5979860.0,12.92,13.14,12.4,12.41,5979860.0
2020-04-09 10:20:00,12.41,12.98,12.41,12.92,4885084.0,12.41,12.98,12.41,12.92,4885084.0
2020-04-09 10:30:00,12.93,13.05,12.8,12.98,3541028.0,12.93,13.05,12.8,12.98,3541028.0
2020-04-09 10:40:00,12.98,12.99,12.74,12.93,2415505.0,12.98,12.99,12.74,12.93,2415505.0
2020-04-09 10:50:00,12.93,12.96,12.76,12.89,2411991.0,12.93,12.96,12.76,12.89,2411991.0
2020-04-09 11:00:00,12.89,12.93,12.71,12.84,2615577.0,12.89,12.93,12.71,12.84,2615577.0
2020-04-09 11:10:00,12.84,12.88,12.73,12.81,1712339.0,12.84,12.88,12.73,12.81,1712339.0
2020-04-09 11:20:00,12.82,12.94,12.78,12.85,1602062.0,12.82,12.94,12.78,12.85,1602062.0
2020-04-09 11:30:00,12.84,12.85,12.72,12.75,1499161.0,12.84,12.85,12.72,12.75,1499161.0
2020-04-09 11:40:00,12.76,12.78,12.57,12.68,1909276.0,12.76,12.78,12.57,12.68,1909276.0
2020-04-09 11:50:00,12.68,12.78,12.62,12.7,1233321.0,12.68,12.78,12.62,12.7,1233321.0
2020-04-09 12:00:00,12.7,12.92,12.69,12.92,2207226.0,12.7,12.92,12.69,12.92,2207226.0
2020-04-09 12:10:00,12.91,12.92,12.82,12.92,1165155.0,12.91,12.92,12.82,12.92,1165155.0
2020-04-09 12:20:00,12.92,12.98,12.8,12.81,1908599.0,12.92,12.98,12.8,12.81,1908599.0
2020-04-09 12:30:00,12.81,12.88,12.8,12.88,990228.0,12.81,12.88,12.8,12.88,990228.0
2020-04-09 12:40:00,12.87,12.95,12.85,12.94,987942.0,12.87,12.95,12.85,12.94,987942.0
2020-04-09 12:50:00,12.93,13.03,12.89,12.95,1669650.0,12.93,13.03,12.89,12.95,1669650.0
2020-04-09 13:00:00,12.95,13.01,12.9,13.0,1069082.0,12.95,13.01,12.9,13.0,1069082.0
2020-04-09 13:10:00,13.0,13.09,12.91,13.07,1562345.0,13.0,13.09,12.91,13.07,1562345.0
2020-04-09 13:20:00,13.07,13.12,13.01,13.1,1563800.0,13.07,13.12,13.01,13.1,1563800.0
2020-04-09 13:30:00,13.09,13.16,12.97,13.0,1807782.0,13.09,13.16,12.97,13.0,1807782.0
2020-04-09 13:40:00,13.0,13.08,12.92,12.92,1333814.0,13.0,13.08,12.92,12.92,1333814.0
2020-04-09 13:50:00,12.93,13.03,12.85,13.01,1528736.0,12.93,13.03,12.85,13.01,1528736.0
2020-04-09 14:00:00,13.01,13.03,12.85,12.93,1772642.0,13.01,13.03,12.85,12.93,1772642.0
2020-04-09 14:10:00,12.92,12.95,12.64,12.7,1947664.0,12.92,12.95,12.64,12.7,1947664.0
2020-04-09 14:20:00,12.69,12.78,12.61,12.63,1658247.0,12.69,12.78,12.61,12.63,1658247.0
2020-04-09 14:30:00,12.63,12.7,12.55,12.58,1545387.0,12.63,12.7,12.55,12.58,1545387.0
2020-04-09 14:40:00,12.58,12.6,12.21,12.24,2650834.0,12.58,12.6,12.21,12.24,2650834.0
2020-04-09 14:50:00,12.24,12.28,11.82,12.16,4603310.0,12.24,12.28,11.82,12.16,4603310.0
2020-04-09 15:00:00,12.16,12.34,12.07,12.27,2265601.0,12.16,12.34,12.07,12.27,2265601.0
2020-04-09 15:10:00,12.27,12.37,12.16,12.2,1879664.0,12.27,12.37,12.16,12.2,1879664.0
2020-04-09 15:20:00,12.2,12.25,11.97,12.23,2657678.0,12.2,12.25,11.97,12.23,2657678.0
2020-04-09 15:30:00,12.23,12.25,12.11,12.2,1768714.0,12.23,12.25,12.11,12.2,1768714.0
2020-04-09 15:40:00,12.2,12.3,12.18,12.26,1798805.0,12.2,12.3,12.18,12.26,1798805.0
2020-04-09 15:50:00,12.26,12.62,12.2,12.51,4418922.0,12.26,12.62,12.2,12.51,4418922.0
2020-04-13 09:30:00,12.9,12.95,11.44,11.89,10225131.0,12.9,12.95,11.44,11.89,10225131.0
2020-04-13 09:40:00,11.88,12.09,11.25,11.65,6012784.0,11.88,12.09,11.25,11.65,6012784.0
2020-04-13 09:50:00,11.65,11.84,11.47,11.62,3291764.0,11.65,11.84,11.47,11.62,3291764.0
2020-04-13 10:00:00,11.63,11.82,11.59,11.71,2299576.0,11.63,11.82,11.59,11.71,2299576.0
2020-04-13 10:10:00,11.71,11.76,11.53,11.57,1996627.0,11.71,11.76,11.53,11.57,1996627.0
2020-04-13 10:20:00,11.57,11.7,11.49,11.68,2547623.0,11.57,11.7,11.49,11.68,2547623.0
2020-04-13 10:30:00,11.69,11.69,11.51,11.54,1616327.0,11.69,11.69,11.51,11.54,1616327.0
2020-04-13 10:40:00,11.54,11.62,11.51,11.51,1419712.0,11.54,11.62,11.51,11.51,1419712.0
2020-04-13 10:50:00,11.51,11.55,11.36,11.38,2178202.0,11.51,11.55,11.36,11.38,2178202.0
2020-04-13 11:00:00,11.38,11.5,11.36,11.41,1093038.0,11.38,11.5,11.36,11.41,1093038.0
2020-04-13 11:10:00,11.41,11.62,11.4,11.58,1403940.0,11.41,11.62,11.4,11.58,1403940.0
2020-04-13 11:20:00,11.58,11.76,11.53,11.71,1518263.0,11.58,11.76,11.53,11.71,1518263.0
2020-04-13 11:30:00,11.71,11.72,11.52,11.61,1105992.0,11.71,11.72,11.52,11.61,1105992.0
2020-04-13 11:40:00,11.61,11.7,11.56,11.64,811294.0,11.61,11.7,11.56,11.64,811294.0
2020-04-13 11:50:00,11.63,11.73,11.62,11.69,789687.0,11.63,11.73,11.62,11.69,789687.0
2020-04-13 12:00:00,11.69,11.83,11.65,11.79,1169308.0,11.69,11.83,11.65,11.79,1169308.0
2020-04-13 12:10:00,11.79,11.98,11.78,11.88,1861459.0,11.79,11.98,11.78,11.88,1861459.0
2020-04-13 12:20:00,11.89,11.92,11.65,11.66,1624366.0,11.89,11.92,11.65,11.66,1624366.0
2020-04-13 12:30:00,11.65,11.68,11.55,11.62,1464824.0,11.65,11.68,11.55,11.62,1464824.0
2020-04-13 12:40:00,11.62,11.76,11.61,11.73,1013148.0,11.62,11.76,11.61,11.73,1013148.0
2020-04-13 12:50:00,11.72,11.72,11.58,11.66,862201.0,11.72,11.72,11.58,11.66,862201.0
2020-04-13 13:00:00,11.66,11.73,11.64,11.73,405660.0,11.66,11.73,11.64,11.73,405660.0
2020-04-13 13:10:00,11.73,11.73,11.55,11.58,668881.0,11.73,11.73,11.55,11.58,668881.0
2020-04-13 13:20:00,11.58,11.6,11.52,11.57,902503.0,11.58,11.6,11.52,11.57,902503.0
2020-04-13 13:30:00,11.56,11.66,11.55,11.61,581108.0,11.56,11.66,11.55,11.61,581108.0
2020-04-13 13:40:00,11.6,11.64,11.55,11.58,623948.0,11.6,11.64,11.55,11.58,623948.0
2020-04-13 13:50:00,11.58,11.67,11.57,11.62,802989.0,11.58,11.67,11.57,11.62,802989.0
2020-04-13 14:00:00,11.62,11.66,11.59,11.64,690191.0,11.62,11.66,11.59,11.64,690191.0
2020-04-13 14:10:00,11.64,11.7,11.6,11.7,828394.0,11.64,11.7,11.6,11.7,828394.0
2020-04-13 14:20:00,11.7,11.71,11.6,11.64,675851.0,11.7,11.71,11.6,11.64,675851.0
2020-04-13 14:30:00,11.65,11.66,11.55,11.56,657043.0,11.65,11.66,11.55,11.56,657043.0
2020-04-13 14:40:00,11.56,11.62,11.5,11.54,1466173.0,11.56,11.62,11.5,11.54,1466173.0
2020-04-13 14:50:00,11.54,11.56,11.5,11.52,748105.0,11.54,11.56,11.5,11.52,748105.0
2020-04-13 15:00:00,11.52,11.53,11.4,11.42,1572562.0,11.52,11.53,11.4,11.42,1572562.0
2020-04-13 15:10:00,11.42,11.44,11.35,11.42,1405873.0,11.42,11.44,11.35,11.42,1405873.0
2020-04-13 15:20:00,11.42,11.52,11.4,11.52,1242903.0,11.42,11.52,11.4,11.52,1242903.0
2020-04-13 15:30:00,11.52,11.57,11.47,11.52,1324893.0,11.52,11.57,11.47,11.52,1324893.0
2020-04-13 15:40:00,11.52,11.59,11.51,11.59,1360546.0,11.52,11.59,11.51,11.59,1360546.0
2020-04-13 15:50:00,11.58,11.62,11.47,11.56,2652289.0,11.58,11.62,11.47,11.56,2652289.0
2020-04-14 09:30:00,12.22,12.58,12.09,12.34,6151890.0,12.22,12.58,12.09,12.34,6151890.0
2020-04-14 09:40:00,12.33,12.53,12.25,12.51,3151001.0,12.33,12.53,12.25,12.51,3151001.0
2020-04-14 09:50:00,12.52,12.6,12.36,12.45,2860152.0,12.52,12.6,12.36,12.45,2860152.0
2020-04-14 10:00:00,12.44,12.49,12.32,12.39,1790382.0,12.44,12.49,12.32,12.39,1790382.0
2020-04-14 10:10:00,12.38,12.47,12.37,12.44,1270145.0,12.38,12.47,12.37,12.44,1270145.0
2020-04-14 10:20:00,12.44,12.49,12.38,12.4,1256143.0,12.44,12.49,12.38,12.4,1256143.0
2020-04-14 10:30:00,12.4,12.41,12.2,12.23,1972303.0,12.4,12.41,12.2,12.23,1972303.0
2020-04-14 10:40:00,12.22,12.32,12.2,12.24,1862811.0,12.22,12.32,12.2,12.24,1862811.0
2020-04-14 10:50:00,12.24,12.25,12.0,12.0,2232763.0,12.24,12.25,12.0,12.0,2232763.0
2020-04-14 11:00:00,12.01,12.12,11.85,11.94,2923046.0,12.01,12.12,11.85,11.94,2923046.0
2020-04-14 11:10:00,11.94,11.97,11.81,11.9,1749577.0,11.94,11.97,11.81,11.9,1749577.0
2020-04-14 11:20:00,11.89,12.09,11.88,11.99,1748758.0,11.89,12.09,11.88,11.99,1748758.0
2020-04-14 11:30:00,11.99,12.07,11.96,11.99,1014170.0,11.99,12.07,11.96,11.99,1014170.0
2020-04-14 11:40:00,11.99,12.07,11.96,12.01,731580.0,11.99,12.07,11.96,12.01,731580.0
2020-04-14 11:50:00,12.01,12.02,11.9,11.9,1136036.0,12.01,12.02,11.9,11.9,1136036.0
2020-04-14 12:00:00,11.91,12.03,11.9,12.01,1163142.0,11.91,12.03,11.9,12.01,1163142.0
2020-04-14 12:10:00,12.01,12.05,11.98,11.98,727220.0,12.01,12.05,11.98,11.98,727220.0
2020-04-14 12:20:00,11.99,12.02,11.95,11.98,772947.0,11.99,12.02,11.95,11.98,772947.0
2020-04-14 12:30:00,11.98,12.04,11.96,11.98,489306.0,11.98,12.04,11.96,11.98,489306.0
2020-04-14 12:40:00,11.98,12.0,11.96,11.97,517513.0,11.98,12.0,11.96,11.97,517513.0
2020-04-14 12:50:00,11.98,12.03,11.96,12.01,590474.0,11.98,12.03,11.96,12.01,590474.0
2020-04-14 13:00:00,12.01,12.02,11.96,11.97,425600.0,12.01,12.02,11.96,11.97,425600.0
2020-04-14 13:10:00,11.96,11.98,11.91,11.92,587229.0,11.96,11.98,11.91,11.92,587229.0
2020-04-14 13:20:00,11.92,11.94,11.9,11.92,790022.0,11.92,11.94,11.9,11.92,790022.0
2020-04-14 13:30:00,11.92,11.95,11.88,11.89,937076.0,11.92,11.95,11.88,11.89,937076.0
2020-04-14 13:40:00,11.88,11.89,11.82,11.86,845466.0,11.88,11.89,11.82,11.86,845466.0
2020-04-14 13:50:00,11.86,12.0,11.85,11.95,1044003.0,11.86,12.0,11.85,11.95,1044003.0
2020-04-14 14:00:00,11.95,11.96,11.89,11.95,519590.0,11.95,11.96,11.89,11.95,519590.0
2020-04-14 14:10:00,11.95,12.0,11.94,11.99,613116.0,11.95,12.0,11.94,11.99,613116.0
2020-04-14 14:20:00,12.0,12.02,11.98,11.98,651346.0,12.0,12.02,11.98,11.98,651346.0
2020-04-14 14:30:00,11.98,11.98,11.91,11.92,462090.0,11.98,11.98,11.91,11.92,462090.0
2020-04-14 14:40:00,11.92,11.94,11.86,11.9,662571.0,11.92,11.94,11.86,11.9,662571.0
2020-04-14 14:50:00,11.89,11.92,11.81,11.81,1014398.0,11.89,11.92,11.81,11.81,1014398.0
2020-04-14 15:00:00,11.81,11.86,11.8,11.83,916473.0,11.81,11.86,11.8,11.83,916473.0
2020-04-14 15:10:00,11.83,11.83,11.75,11.77,1292119.0,11.83,11.83,11.75,11.77,1292119.0
2020-04-14 15:20:00,11.76,11.88,11.75,11.88,1073058.0,11.76,11.88,11.75,11.88,1073058.0
2020-04-14 15:30:00,11.87,11.92,11.84,11.92,880428.0,11.87,11.92,11.84,11.92,880428.0
2020-04-14 15:40:00,11.92,11.96,11.87,11.96,1213145.0,11.92,11.96,11.87,11.96,1213145.0
2020-04-14 15:50:00,11.96,12.0,11.9,11.95,2142373.0,11.96,12.0,11.9,11.95,2142373.0
2020-04-15 09:30:00,12.52,12.69,12.06,12.69,10485295.0,12.52,12.69,12.06,12.69,10485295.0
2020-04-15 09:40:00,12.68,12.69,12.22,12.33,5303127.0,12.68,12.69,12.22,12.33,5303127.0
2020-04-15 09:50:00,12.33,12.36,11.78,11.89,7638222.0,12.33,12.36,11.78,11.89,7638222.0
2020-04-15 10:00:00,11.9,12.03,11.71,12.0,4616838.0,11.9,12.03,11.71,12.0,4616838.0
2020-04-15 10:10:00,12.0,12.06,11.84,11.9,3452642.0,12.0,12.06,11.84,11.9,3452642.0
2020-04-15 10:20:00,11.9,12.05,11.89,12.01,2619736.0,11.9,12.05,11.89,12.01,2619736.0
2020-04-15 10:30:00,12.01,12.03,11.72,11.8,3465528.0,12.01,12.03,11.72,11.8,3465528.0
2020-04-15 10:40:00,11.81,11.89,11.75,11.75,2302573.0,11.81,11.89,11.75,11.75,2302573.0
2020-04-15 10:50:00,11.76,11.76,11.52,11.56,4203582.0,11.76,11.76,11.52,11.56,4203582.0
2020-04-15 11:00:00,11.55,11.62,11.39,11.59,4788877.0,11.55,11.62,11.39,11.59,4788877.0
2020-04-15 11:10:00,11.59,11.71,11.56,11.69,2608431.0,11.59,11.71,11.56,11.69,2608431.0
2020-04-15 11:20:00,11.68,11.8,11.63,11.72,2317238.0,11.68,11.8,11.63,11.72,2317238.0
2020-04-15 11:30:00,11.71,11.79,11.67,11.69,1680440.0,11.71,11.79,11.67,11.69,1680440.0
2020-04-15 11:40:00,11.69,11.72,11.58,11.6,1514466.0,11.69,11.72,11.58,11.6,1514466.0
2020-04-15 11:50:00,11.6,11.67,11.57,11.63,1223026.0,11.6,11.67,11.57,11.63,1223026.0
2020-04-15 12:00:00,11.63,11.72,11.61,11.69,1107143.0,11.63,11.72,11.61,11.69,1107143.0
2020-04-15 12:10:00,11.69,11.72,11.64,11.7,844995.0,11.69,11.72,11.64,11.7,844995.0
2020-04-15 12:20:00,11.7,11.79,11.69,11.78,1424061.0,11.7,11.79,11.69,11.78,1424061.0
2020-04-15 12:30:00,11.78,11.92,11.77,11.86,2310208.0,11.78,11.92,11.77,11.86,2310208.0
2020-04-15 12:40:00,11.86,12.0,11.82,11.98,2169724.0,11.86,12.0,11.82,11.98,2169724.0
2020-04-15 12:50:00,11.99,12.1,11.96,12.04,3791967.0,11.99,12.1,11.96,12.04,3791967.0
2020-04-15 13:00:00,12.05,12.33,11.98,12.29,3620506.0,12.05,12.33,11.98,12.29,3620506.0
2020-04-15 13:10:00,12.3,12.38,12.17,12.25,4096776.0,12.3,12.38,12.17,12.25,4096776.0
2020-04-15 13:20:00,12.25,12.25,12.06,12.13,2623570.0,12.25,12.25,12.06,12.13,2623570.0
2020-04-15 13:30:00,12.12,12.18,11.97,12.01,2343486.0,12.12,12.18,11.97,12.01,2343486.0
2020-04-15 13:40:00,12.0,12.11,11.96,12.09,1846681.0,12.0,12.11,11.96,12.09,1846681.0
2020-04-15 13:50:00,12.09,12.18,12.04,12.14,1766692.0,12.09,12.18,12.04,12.14,1766692.0
2020-04-15 14:00:00,12.15,12.29,12.13,12.17,3354999.0,12.15,12.29,12.13,12.17,3354999.0
2020-04-15 14:10:00,12.16,12.19,12.11,12.14,1671408.0,12.16,12.19,12.11,12.14,1671408.0
2020-04-15 14:20:00,12.15,12.21,12.11,12.19,1632711.0,12.15,12.21,12.11,12.19,1632711.0
2020-04-15 14:30:00,12.19,12.29,12.19,12.28,1603584.0,12.19,12.29,12.19,12.28,1603584.0
2020-04-15 14:40:00,12.28,12.34,12.21,12.31,2112809.0,12.28,12.34,12.21,12.31,2112809.0
2020-04-15 14:50:00,12.31,12.33,12.26,12.31,1557399.0,12.31,12.33,12.26,12.31,1557399.0
2020-04-15 15:00:00,12.32,12.35,12.24,12.28,1773233.0,12.32,12.35,12.24,12.28,1773233.0
2020-04-15 15:10:00,12.28,12.29,12.16,12.2,1771806.0,12.28,12.29,12.16,12.2,1771806.0
2020-04-15 15:20:00,12.2,12.21,12.07,12.14,1871588.0,12.2,12.21,12.07,12.14,1871588.0
2020-04-15 15:30:00,12.13,12.24,12.12,12.19,1966983.0,12.13,12.24,12.12,12.19,1966983.0
2020-04-15 15:40:00,12.2,12.23,12.12,12.21,1506754.0,12.2,12.23,12.12,12.21,1506754.0
2020-04-15 15:50:00,12.21,12.3,12.18,12.28,3675226.0,12.21,12.3,12.18,12.28,3675226.0
2020-04-16 09:30:00,11.91,12.03,11.61,11.71,5113552.0,11.91,12.03,11.61,11.71,5113552.0
2020-04-16 09:40:00,11.71,11.89,11.69,11.74,3024819.0,11.71,11.89,11.69,11.74,3024819.0
2020-04-16 09:50:00,11.75,11.78,11.55,11.59,3295605.0,11.75,11.78,11.55,11.59,3295605.0
2020-04-16 10:00:00,11.58,11.67,11.42,11.45,3796747.0,11.58,11.67,11.42,11.45,3796747.0
2020-04-16 10:10:00,11.45,11.5,11.2,11.24,5179165.0,11.45,11.5,11.2,11.24,5179165.0
2020-04-16 10:20:00,11.23,11.43,11.17,11.38,3747335.0,11.23,11.43,11.17,11.38,3747335.0
2020-04-16 10:30:00,11.39,11.41,11.25,11.33,2746142.0,11.39,11.41,11.25,11.33,2746142.0
2020-04-16 10:40:00,11.33,11.39,11.28,11.34,1949861.0,11.33,11.39,11.28,11.34,1949861.0
2020-04-16 10:50:00,11.34,11.44,11.32,11.35,2084083.0,11.34,11.44,11.32,11.35,2084083.0
2020-04-16 11:00:00,11.36,11.47,11.35,11.44,2074363.0,11.36,11.47,11.35,11.44,2074363.0
2020-04-16 11:10:00,11.44,11.48,11.41,11.48,1754166.0,11.44,11.48,11.41,11.48,1754166.0
2020-04-16 11:20:00,11.48,11.48,11.37,11.38,1348848.0,11.48,11.48,11.37,11.38,1348848.0
2020-04-16 11:30:00,11.38,11.4,11.3,11.38,1451087.0,11.38,11.4,11.3,11.38,1451087.0
2020-04-16 11:40:00,11.38,11.4,11.32,11.33,1023916.0,11.38,11.4,11.32,11.33,1023916.0
2020-04-16 11:50:00,11.34,11.45,11.33,11.43,1018667.0,11.34,11.45,11.33,11.43,1018667.0
2020-04-16 12:00:00,11.43,11.48,11.37,11.39,1538744.0,11.43,11.48,11.37,11.39,1538744.0
2020-04-16 12:10:00,11.38,11.41,11.33,11.34,1009941.0,11.38,11.41,11.33,11.34,1009941.0
2020-04-16 12:20:00,11.34,11.36,11.28,11.31,1308388.0,11.34,11.36,11.28,11.31,1308388.0
2020-04-16 12:30:00,11.3,11.31,11.21,11.21,2056710.0,11.3,11.31,11.21,11.21,2056710.0
2020-04-16 12:40:00,11.21,11.24,11.08,11.1,2652394.0,11.21,11.24,11.08,11.1,2652394.0
2020-04-16 12:50:00,11.09,11.18,11.05,11.16,2464893.0,11.09,11.18,11.05,11.16,2464893.0
2020-04-16 13:00:00,11.15,11.25,11.12,11.2,1232539.0,11.15,11.25,11.12,11.2,1232539.0
2020-04-16 13:10:00,11.21,11.23,11.2,11.21,713040.0,11.21,11.23,11.2,11.21,713040.0
2020-04-16 13:20:00,11.21,11.22,11.16,11.19,711581.0,11.21,11.22,11.16,11.19,711581.0
2020-04-16 13:30:00,11.18,11.19,11.12,11.12,791563.0,11.18,11.19,11.12,11.12,791563.0
2020-04-16 13:40:00,11.13,11.18,11.12,11.18,733890.0,11.13,11.18,11.12,11.18,733890.0
2020-04-16 13:50:00,11.18,11.18,11.12,11.15,601760.0,11.18,11.18,11.12,11.15,601760.0
2020-04-16 14:00:00,11.15,11.24,11.12,11.24,760764.0,11.15,11.24,11.12,11.24,760764.0
2020-04-16 14:10:00,11.24,11.25,11.2,11.23,738923.0,11.24,11.25,11.2,11.23,738923.0
2020-04-16 14:20:00,11.23,11.23,11.19,11.21,679065.0,11.23,11.23,11.19,11.21,679065.0
2020-04-16 14:30:00,11.22,11.25,11.18,11.22,637431.0,11.22,11.25,11.18,11.22,637431.0
2020-04-16 14:40:00,11.21,11.22,11.18,11.19,495463.0,11.21,11.22,11.18,11.19,495463.0
2020-04-16 14:50:00,11.19,11.2,11.15,11.2,755044.0,11.19,11.2,11.15,11.2,755044.0
2020-04-16 15:00:00,11.2,11.2,11.1,11.11,921775.0,11.2,11.2,11.1,11.11,921775.0
2020-04-16 15:10:00,11.11,11.11,11.05,11.05,1372944.0,11.11,11.11,11.05,11.05,1372944.0
2020-04-16 15:20:00,11.05,11.11,11.05,11.09,2275614.0,11.05,11.11,11.05,11.09,2275614.0
2020-04-16 15:30:00,11.09,11.15,11.08,11.11,1713066.0,11.09,11.15,11.08,11.11,1713066.0
2020-04-16 15:40:00,11.12,11.12,11.05,11.08,2043521.0,11.12,11.12,11.05,11.08,2043521.0
2020-04-16 15:50:00,11.09,11.13,11.06,11.06,3352700.0,11.09,11.13,11.06,11.06,3352700.0
2020-04-17 09:30:00,11.87,11.95,11.52,11.68,5626587.0,11.87,11.95,11.52,11.68,5626587.0
2020-04-17 09:40:00,11.68,11.71,11.55,11.66,2936666.0,11.68,11.71,11.55,11.66,2936666.0
2020-04-17 09:50:00,11.65,11.84,11.63,11.83,2309319.0,11.65,11.84,11.63,11.83,2309319.0
2020-04-17 10:00:00,11.83,11.88,11.7,11.71,1779337.0,11.83,11.88,11.7,11.71,1779337.0
2020-04-17 10:10:00,11.71,11.76,11.52,11.54,2171506.0,11.71,11.76,11.52,11.54,2171506.0
2020-04-17 10:20:00,11.54,11.64,11.5,11.56,1771341.0,11.54,11.64,11.5,11.56,1771341.0
2020-04-17 10:30:00,11.56,11.6,11.5,11.54,1557250.0,11.56,11.6,11.5,11.54,1557250.0
2020-04-17 10:40:00,11.54,11.59,11.5,11.51,1094678.0,11.54,11.59,11.5,11.51,1094678.0
2020-04-17 10:50:00,11.51,11.6,11.5,11.54,971364.0,11.51,11.6,11.5,11.54,971364.0
2020-04-17 11:00:00,11.54,11.62,11.52,11.6,946549.0,11.54,11.62,11.52,11.6,946549.0
2020-04-17 11:10:00,11.6,11.63,11.57,11.63,836961.0,11.6,11.63,11.57,11.63,836961.0
2020-04-17 11:20:00,11.63,11.67,11.55,11.58,1014675.0,11.63,11.67,11.55,11.58,1014675.0
2020-04-17 11:30:00,11.57,11.63,11.56,11.59,711544.0,11.57,11.63,11.56,11.59,711544.0
2020-04-17 11:40:00,11.58,11.6,11.54,11.54,588227.0,11.58,11.6,11.54,11.54,588227.0
2020-04-17 11:50:00,11.54,11.58,11.51,11.58,893437.0,11.54,11.58,11.51,11.58,893437.0
2020-04-17 12:00:00,11.57,11.6,11.54,11.59,691539.0,11.57,11.6,11.54,11.59,691539.0
2020-04-17 12:10:00,11.58,11.63,11.56,11.59,698190.0,11.58,11.63,11.56,11.59,698190.0
2020-04-17 12:20:00,11.6,11.6,11.57,11.58,489885.0,11.6,11.6,11.57,11.58,489885.0
2020-04-17 12:30:00,11.58,11.62,11.56,11.62,616101.0,11.58,11.62,11.56,11.62,616101.0
2020-04-17 12:40:00,11.61,11.7,11.61,11.7,1272534.0,11.61,11.7,11.61,11.7,1272534.0
2020-04-17 12:50:00,11.7,11.74,11.68,11.71,1049458.0,11.7,11.74,11.68,11.71,1049458.0
2020-04-17 13:00:00,11.71,11.77,11.71,11.73,865238.0,11.71,11.77,11.71,11.73,865238.0
2020-04-17 13:10:00,11.74,11.87,11.73,11.86,1797721.0,11.74,11.87,11.73,11.86,1797721.0
2020-04-17 13:20:00,11.86,11.86,11.71,11.73,1145209.0,11.86,11.86,11.71,11.73,1145209.0
2020-04-17 13:30:00,11.74,11.79,11.7,11.78,718745.0,11.74,11.79,11.7,11.78,718745.0
2020-04-17 13:40:00,11.77,11.8,11.65,11.66,716057.0,11.77,11.8,11.65,11.66,716057.0
2020-04-17 13:50:00,11.65,11.68,11.61,11.65,706004.0,11.65,11.68,11.61,11.65,706004.0
2020-04-17 14:00:00,11.65,11.65,11.6,11.64,784281.0,11.65,11.65,11.6,11.64,784281.0
2020-04-17 14:10:00,11.64,11.67,11.6,11.67,553318.0,11.64,11.67,11.6,11.67,553318.0
2020-04-17 14:20:00,11.67,11.67,11.61,11.62,536956.0,11.67,11.67,11.61,11.62,536956.0
2020-04-17 14:30:00,11.62,11.66,11.6,11.63,568539.0,11.62,11.66,11.6,11.63,568539.0
2020-04-17 14:40:00,11.64,11.71,11.62,11.67,716951.0,11.64,11.71,11.62,11.67,716951.0
2020-04-17 14:50:00,11.67,11.69,11.63,11.69,514791.0,11.67,11.69,11.63,11.69,514791.0
2020-04-17 15:00:00,11.68,11.69,11.65,11.67,505585.0,11.68,11.69,11.65,11.67,505585.0
2020-04-17 15:10:00,11.67,11.69,11.65,11.67,947237.0,11.67,11.69,11.65,11.67,947237.0
2020-04-17 15:20:00,11.68,11.68,11.61,11.63,748830.0,11.68,11.68,11.61,11.63,748830.0
2020-04-17 15:30:00,11.62,11.64,11.6,11.64,1505179.0,11.62,11.64,11.6,11.64,1505179.0
2020-04-17 15:40:00,11.63,11.67,11.62,11.63,1246749.0,11.63,11.67,11.62,11.63,1246749.0
2020-04-17 15:50:00,11.64,11.65,11.55,11.57,4302557.0,11.64,11.65,11.55,11.57,4302557.0
2020-04-20 09:30:00,11.15,11.16,10.72,11.02,5852480.0,11.15,11.16,10.72,11.02,5852480.0
2020-04-20 09:40:00,11.02,11.23,10.98,11.19,2324763.0,11.02,11.23,10.98,11.19,2324763.0
2020-04-20 09:50:00,11.19,11.3,11.1,11.19,1797167.0,11.19,11.3,11.1,11.19,1797167.0
2020-04-20 10:00:00,11.18,11.33,11.1,11.25,1998165.0,11.18,11.33,11.1,11.25,1998165.0
2020-04-20 10:10:00,11.25,11.3,11.16,11.21,1538034.0,11.25,11.3,11.16,11.21,1538034.0
2020-04-20 10:20:00,11.21,11.23,11.08,11.08,1513598.0,11.21,11.23,11.08,11.08,1513598.0
2020-04-20 10:30:00,11.08,11.15,11.03,11.05,1446013.0,11.08,11.15,11.03,11.05,1446013.0
2020-04-20 10:40:00,11.05,11.18,11.04,11.14,1644973.0,11.05,11.18,11.04,11.14,1644973.0
2020-04-20 10:50:00,11.13,11.22,11.11,11.19,1334355.0,11.13,11.22,11.11,11.19,1334355.0
2020-04-20 11:00:00,11.19,11.24,11.18,11.2,1137722.0,11.19,11.24,11.18,11.2,1137722.0
2020-04-20 11:10:00,11.2,11.26,11.17,11.23,1180201.0,11.2,11.26,11.17,11.23,1180201.0
2020-04-20 11:20:00,11.22,11.31,11.21,11.24,1339395.0,11.22,11.31,11.21,11.24,1339395.0
2020-04-20 11:30:00,11.24,11.31,11.21,11.29,922919.0,11.24,11.31,11.21,11.29,922919.0
2020-04-20 11:40:00,11.3,11.35,11.29,11.34,778711.0,11.3,11.35,11.29,11.34,778711.0
2020-04-20 11:50:00,11.33,11.34,11.26,11.27,943307.0,11.33,11.34,11.26,11.27,943307.0
2020-04-20 12:00:00,11.28,11.3,11.17,11.28,1443272.0,11.28,11.3,11.17,11.28,1443272.0
2020-04-20 12:10:00,11.27,11.3,11.18,11.22,586107.0,11.27,11.3,11.18,11.22,586107.0
2020-04-20 12:20:00,11.21,11.25,11.18,11.19,619848.0,11.21,11.25,11.18,11.19,619848.0
2020-04-20 12:30:00,11.2,11.28,11.19,11.25,615307.0,11.2,11.28,11.19,11.25,615307.0
2020-04-20 12:40:00,11.25,11.27,11.2,11.21,489919.0,11.25,11.27,11.2,11.21,489919.0
2020-04-20 12:50:00,11.22,11.22,11.08,11.08,1476142.0,11.22,11.22,11.08,11.08,1476142.0
2020-04-20 13:00:00,11.08,11.1,11.02,11.07,1598311.0,11.08,11.1,11.02,11.07,1598311.0
2020-04-20 13:10:00,11.07,11.1,11.02,11.07,1078550.0,11.07,11.1,11.02,11.07,1078550.0
2020-04-20 13:20:00,11.08,11.12,11.03,11.12,1022122.0,11.08,11.12,11.03,11.12,1022122.0
2020-04-20 13:30:00,11.11,11.12,11.03,11.07,813559.0,11.11,11.12,11.03,11.07,813559.0
2020-04-20 13:40:00,11.07,11.1,11.04,11.06,663564.0,11.07,11.1,11.04,11.06,663564.0
2020-04-20 13:50:00,11.05,11.1,11.05,11.08,783498.0,11.05,11.1,11.05,11.08,783498.0
2020-04-20 14:00:00,11.07,11.1,11.04,11.07,979185.0,11.07,11.1,11.04,11.07,979185.0
2020-04-20 14:10:00,11.07,11.09,11.01,11.04,1010114.0,11.07,11.09,11.01,11.04,1010114.0
2020-04-20 14:20:00,11.04,11.05,10.88,10.88,2294159.0,11.04,11.05,10.88,10.88,2294159.0
2020-04-20 14:30:00,10.88,11.02,10.87,10.97,1412792.0,10.88,11.02,10.87,10.97,1412792.0
2020-04-20 14:40:00,10.97,11.02,10.95,11.0,949569.0,10.97,11.02,10.95,11.0,949569.0
2020-04-20 14:50:00,11.0,11.0,10.9,10.92,908780.0,11.0,11.0,10.9,10.92,908780.0
2020-04-20 15:00:00,10.92,11.0,10.91,10.98,949172.0,10.92,11.0,10.91,10.98,949172.0
2020-04-20 15:10:00,10.98,11.0,10.94,10.94,1191683.0,10.98,11.0,10.94,10.94,1191683.0
2020-04-20 15:20:00,10.94,11.03,10.94,11.02,1008678.0,10.94,11.03,10.94,11.02,1008678.0
2020-04-20 15:30:00,11.02,11.07,10.98,11.03,799098.0,11.02,11.07,10.98,11.03,799098.0
2020-04-20 15:40:00,11.03,11.06,11.02,11.05,1084782.0,11.03,11.06,11.02,11.05,1084782.0
2020-04-20 15:50:00,11.05,11.08,11.0,11.05,2160303.0,11.05,11.08,11.0,11.05,2160303.0
2020-04-21 09:30:00,10.78,11.08,10.7,10.93,3718704.0,10.78,11.08,10.7,10.93,3718704.0
2020-04-21 09:40:00,10.92,11.15,10.89,11.11,2728242.0,10.92,11.15,10.89,11.11,2728242.0
2020-04-21 09:50:00,11.11,11.22,11.07,11.15,1857106.0,11.11,11.22,11.07,11.15,1857106.0
2020-04-21 10:00:00,11.16,11.16,10.94,11.01,1609836.0,11.16,11.16,10.94,11.01,1609836.0
2020-04-21 10:10:00,11.01,11.15,11.01,11.12,1817437.0,11.01,11.15,11.01,11.12,1817437.0
2020-04-21 10:20:00,11.12,11.19,11.09,11.12,1133054.0,11.12,11.19,11.09,11.12,1133054.0
2020-04-21 10:30:00,11.13,11.14,11.03,11.06,656750.0,11.13,11.14,11.03,11.06,656750.0
2020-04-21 10:40:00,11.05,11.08,11.0,11.02,742256.0,11.05,11.08,11.0,11.02,742256.0
2020-04-21 10:50:00,11.01,11.03,10.94,10.98,1121137.0,11.01,11.03,10.94,10.98,1121137.0
2020-04-21 11:00:00,10.97,10.98,10.91,10.95,1041660.0,10.97,10.98,10.91,10.95,1041660.0
2020-04-21 11:10:00,10.94,10.97,10.85,10.97,1120189.0,10.94,10.97,10.85,10.97,1120189.0
2020-04-21 11:20:00,10.96,11.05,10.91,10.94,1089122.0,10.96,11.05,10.91,10.94,1089122.0
2020-04-21 11:30:00,10.93,11.01,10.9,10.91,579015.0,10.93,11.01,10.9,10.91,579015.0
2020-04-21 11:40:00,10.92,10.94,10.89,10.92,622877.0,10.92,10.94,10.89,10.92,622877.0
2020-04-21 11:50:00,10.92,10.98,10.91,10.95,747923.0,10.92,10.98,10.91,10.95,747923.0
2020-04-21 12:00:00,10.95,10.95,10.91,10.95,505818.0,10.95,10.95,10.91,10.95,505818.0
2020-04-21 12:10:00,10.95,10.96,10.93,10.94,1182381.0,10.95,10.96,10.93,10.94,1182381.0
2020-04-21 12:20:00,10.93,10.95,10.91,10.91,796247.0,10.93,10.95,10.91,10.91,796247.0
2020-04-21 12:30:00,10.91,10.92,10.86,10.89,705462.0,10.91,10.92,10.86,10.89,705462.0
2020-04-21 12:40:00,10.88,10.91,10.86,10.87,697195.0,10.88,10.91,10.86,10.87,697195.0
2020-04-21 12:50:00,10.87,10.91,10.86,10.89,723582.0,10.87,10.91,10.86,10.89,723582.0
2020-04-21 13:00:00,10.9,10.91,10.85,10.85,530971.0,10.9,10.91,10.85,10.85,530971.0
2020-04-21 13:10:00,10.85,10.85,10.78,10.83,1085223.0,10.85,10.85,10.78,10.83,1085223.0
2020-04-21 13:20:00,10.83,10.87,10.81,10.85,610956.0,10.83,10.87,10.81,10.85,610956.0
2020-04-21 13:30:00,10.85,10.86,10.81,10.85,718766.0,10.85,10.86,10.81,10.85,718766.0
2020-04-21 13:40:00,10.84,10.85,10.76,10.78,708942.0,10.84,10.85,10.76,10.78,708942.0
2020-04-21 13:50:00,10.78,10.79,10.74,10.76,1293206.0,10.78,10.79,10.74,10.76,1293206.0
2020-04-21 14:00:00,10.75,10.85,10.72,10.84,1031994.0,10.75,10.85,10.72,10.84,1031994.0
2020-04-21 14:10:00,10.84,10.85,10.79,10.83,854187.0,10.84,10.85,10.79,10.83,854187.0
2020-04-21 14:20:00,10.83,10.93,10.82,10.9,927234.0,10.83,10.93,10.82,10.9,927234.0
2020-04-21 14:30:00,10.9,10.92,10.88,10.89,761744.0,10.9,10.92,10.88,10.89,761744.0
2020-04-21 14:40:00,10.88,10.9,10.84,10.88,644733.0,10.88,10.9,10.84,10.88,644733.0
2020-04-21 14:50:00,10.88,10.94,10.87,10.91,809151.0,10.88,10.94,10.87,10.91,809151.0
2020-04-21 15:00:00,10.92,10.99,10.9,10.94,988721.0,10.92,10.99,10.9,10.94,988721.0
2020-04-21 15:10:00,10.94,11.0,10.93,11.0,889181.0,10.94,11.0,10.93,11.0,889181.0
2020-04-21 15:20:00,10.99,11.06,10.98,11.0,1238799.0,10.99,11.06,10.98,11.0,1238799.0
2020-04-21 15:30:00,11.0,11.02,10.91,10.93,1556208.0,11.0,11.02,10.91,10.93,1556208.0
2020-04-21 15:40:00,10.93,10.95,10.9,10.94,1112438.0,10.93,10.95,10.9,10.94,1112438.0
2020-04-21 15:50:00,10.93,11.04,10.92,11.0,2834463.0,10.93,11.04,10.92,11.0,2834463.0
2020-04-22 09:30:00,11.07,11.13,10.92,10.94,3281536.0,11.07,11.13,10.92,10.94,3281536.0
2020-04-22 09:40:00,10.94,10.98,10.86,10.87,2044958.0,10.94,10.98,10.86,10.87,2044958.0
2020-04-22 09:50:00,10.86,10.94,10.84,10.88,2017301.0,10.86,10.94,10.84,10.88,2017301.0
2020-04-22 10:00:00,10.89,10.93,10.76,10.77,2027410.0,10.89,10.93,10.76,10.77,2027410.0
2020-04-22 10:10:00,10.77,10.77,10.55,10.6,4202939.0,10.77,10.77,10.55,10.6,4202939.0
2020-04-22 10:20:00,10.6,10.61,10.52,10.54,2609298.0,10.6,10.61,10.52,10.54,2609298.0
2020-04-22 10:30:00,10.54,10.6,10.51,10.58,1990761.0,10.54,10.6,10.51,10.58,1990761.0
2020-04-22 10:40:00,10.58,10.59,10.52,10.55,1909018.0,10.58,10.59,10.52,10.55,1909018.0
2020-04-22 10:50:00,10.56,10.6,10.5,10.52,1933528.0,10.56,10.6,10.5,10.52,1933528.0
2020-04-22 11:00:00,10.51,10.53,10.35,10.38,3549033.0,10.51,10.53,10.35,10.38,3549033.0
2020-04-22 11:10:00,10.38,10.41,10.35,10.37,1971654.0,10.38,10.41,10.35,10.37,1971654.0
2020-04-22 11:20:00,10.37,10.39,10.27,10.29,2171076.0,10.37,10.39,10.27,10.29,2171076.0
2020-04-22 11:30:00,10.29,10.37,10.25,10.36,2263518.0,10.29,10.37,10.25,10.36,2263518.0
2020-04-22 11:40:00,10.37,10.43,10.33,10.39,1841124.0,10.37,10.43,10.33,10.39,1841124.0
2020-04-22 11:50:00,10.4,10.49,10.38,10.44,1530179.0,10.4,10.49,10.38,10.44,1530179.0
2020-04-22 12:00:00,10.44,10.51,10.43,10.45,1038169.0,10.44,10.51,10.43,10.45,1038169.0
2020-04-22 12:10:00,10.45,10.49,10.41,10.42,711245.0,10.45,10.49,10.41,10.42,711245.0
2020-04-22 12:20:00,10.43,10.46,10.4,10.41,691902.0,10.43,10.46,10.4,10.41,691902.0
2020-04-22 12:30:00,10.42,10.43,10.36,10.36,793230.0,10.42,10.43,10.36,10.36,793230.0
2020-04-22 12:40:00,10.36,10.4,10.32,10.33,982061.0,10.36,10.4,10.32,10.33,982061.0
2020-04-22 12:50:00,10.34,10.34,10.26,10.3,1434405.0,10.34,10.34,10.26,10.3,1434405.0
2020-04-22 13:00:00,10.29,10.31,10.25,10.29,1349162.0,10.29,10.31,10.25,10.29,1349162.0
2020-04-22 13:10:00,10.29,10.32,10.26,10.3,1021916.0,10.29,10.32,10.26,10.3,1021916.0
2020-04-22 13:20:00,10.3,10.3,10.16,10.22,2622203.0,10.3,10.3,10.16,10.22,2622203.0
2020-04-22 13:30:00,10.21,10.24,10.06,10.07,2647636.0,10.21,10.24,10.06,10.07,2647636.0
2020-04-22 13:40:00,10.08,10.11,10.01,10.09,2730654.0,10.08,10.11,10.01,10.09,2730654.0
2020-04-22 13:50:00,10.09,10.19,10.07,10.16,2313212.0,10.09,10.19,10.07,10.16,2313212.0
2020-04-22 14:00:00,10.15,10.23,10.14,10.22,1497314.0,10.15,10.23,10.14,10.22,1497314.0
2020-04-22 14:10:00,10.23,10.24,10.15,10.18,1232209.0,10.23,10.24,10.15,10.18,1232209.0
2020-04-22 14:20:00,10.18,10.29,10.17,10.28,1262196.0,10.18,10.29,10.17,10.28,1262196.0
2020-04-22 14:30:00,10.28,10.28,10.22,10.24,1050176.0,10.28,10.28,10.22,10.24,1050176.0
2020-04-22 14:40:00,10.24,10.28,10.21,10.27,826658.0,10.24,10.28,10.21,10.27,826658.0
2020-04-22 14:50:00,10.26,10.27,10.18,10.21,997029.0,10.26,10.27,10.18,10.21,997029.0
2020-04-22 15:00:00,10.22,10.27,10.19,10.26,1042202.0,10.22,10.27,10.19,10.26,1042202.0
2020-04-22 15:10:00,10.26,10.37,10.25,10.35,1505421.0,10.26,10.37,10.25,10.35,1505421.0
2020-04-22 15:20:00,10.35,10.38,10.31,10.36,1348932.0,10.35,10.38,10.31,10.36,1348932.0
2020-04-22 15:30:00,10.36,10.36,10.27,10.32,1301106.0,10.36,10.36,10.27,10.32,1301106.0
2020-04-22 15:40:00,10.32,10.34,10.3,10.32,1231928.0,10.32,10.34,10.3,10.32,1231928.0
2020-04-22 15:50:00,10.33,10.35,10.26,10.28,2533013.0,10.33,10.35,10.26,10.28,2533013.0
2020-04-23 09:30:00,10.36,10.56,10.28,10.51,3209200.0,10.36,10.56,10.28,10.51,3209200.0
2020-04-23 09:40:00,10.51,10.53,10.37,10.41,1415027.0,10.51,10.53,10.37,10.41,1415027.0
2020-04-23 09:50:00,10.4,10.42,10.34,10.41,1817343.0,10.4,10.42,10.34,10.41,1817343.0
2020-04-23 10:00:00,10.41,10.48,10.32,10.46,1347814.0,10.41,10.48,10.32,10.46,1347814.0
2020-04-23 10:10:00,10.46,10.54,10.44,10.5,1646034.0,10.46,10.54,10.44,10.5,1646034.0
2020-04-23 10:20:00,10.49,10.55,10.45,10.55,1463280.0,10.49,10.55,10.45,10.55,1463280.0
2020-04-23 10:30:00,10.55,10.65,10.53,10.64,1701973.0,10.55,10.65,10.53,10.64,1701973.0
2020-04-23 10:40:00,10.65,10.67,10.48,10.5,1967482.0,10.65,10.67,10.48,10.5,1967482.0
2020-04-23 10:50:00,10.51,10.56,10.49,10.55,1174846.0,10.51,10.56,10.49,10.55,1174846.0
2020-04-23 11:00:00,10.55,10.56,10.47,10.52,1014474.0,10.55,10.56,10.47,10.52,1014474.0
2020-04-23 11:10:00,10.52,10.63,10.5,10.6,1233573.0,10.52,10.63,10.5,10.6,1233573.0
2020-04-23 11:20:00,10.59,10.6,10.51,10.52,754909.0,10.59,10.6,10.51,10.52,754909.0
2020-04-23 11:30:00,10.53,10.54,10.4,10.44,1105050.0,10.53,10.54,10.4,10.44,1105050.0
2020-04-23 11:40:00,10.44,10.51,10.42,10.47,935881.0,10.44,10.51,10.42,10.47,935881.0
2020-04-23 11:50:00,10.47,10.57,10.46,10.57,724725.0,10.47,10.57,10.46,10.57,724725.0
2020-04-23 12:00:00,10.57,10.58,10.53,10.57,574390.0,10.57,10.58,10.53,10.57,574390.0
2020-04-23 12:10:00,10.57,10.58,10.51,10.57,407900.0,10.57,10.58,10.51,10.57,407900.0
2020-04-23 12:20:00,10.57,10.64,10.55,10.6,832225.0,10.57,10.64,10.55,10.6,832225.0
2020-04-23 12:30:00,10.61,10.63,10.56,10.61,549472.0,10.61,10.63,10.56,10.61,549472.0
2020-04-23 12:40:00,10.61,10.67,10.49,10.51,2242925.0,10.61,10.67,10.49,10.51,2242925.0
2020-04-23 12:50:00,10.5,10.56,10.4,10.54,2088308.0,10.5,10.56,10.4,10.54,2088308.0
2020-04-23 13:00:00,10.55,10.58,10.49,10.53,1020939.0,10.55,10.58,10.49,10.53,1020939.0
2020-04-23 13:10:00,10.53,10.61,10.52,10.56,1250395.0,10.53,10.61,10.52,10.56,1250395.0
2020-04-23 13:20:00,10.57,10.58,10.46,10.52,1146158.0,10.57,10.58,10.46,10.52,1146158.0
2020-04-23 13:30:00,10.52,10.55,10.49,10.51,511029.0,10.52,10.55,10.49,10.51,511029.0
2020-04-23 13:40:00,10.52,10.53,10.46,10.46,851466.0,10.52,10.53,10.46,10.46,851466.0
2020-04-23 13:50:00,10.47,10.47,10.32,10.39,2081831.0,10.47,10.47,10.32,10.39,2081831.0
2020-04-23 14:00:00,10.38,10.44,10.37,10.38,810551.0,10.38,10.44,10.37,10.38,810551.0
2020-04-23 14:10:00,10.38,10.42,10.34,10.37,668941.0,10.38,10.42,10.34,10.37,668941.0
2020-04-23 14:20:00,10.37,10.44,10.36,10.37,1011315.0,10.37,10.44,10.36,10.37,1011315.0
2020-04-23 14:30:00,10.37,10.38,10.33,10.34,1510947.0,10.37,10.38,10.33,10.34,1510947.0
2020-04-23 14:40:00,10.34,10.36,10.3,10.31,1808735.0,10.34,10.36,10.3,10.31,1808735.0
2020-04-23 14:50:00,10.32,10.37,10.31,10.33,690483.0,10.32,10.37,10.31,10.33,690483.0
2020-04-23 15:00:00,10.34,10.34,10.3,10.3,1266432.0,10.34,10.34,10.3,10.3,1266432.0
2020-04-23 15:10:00,10.31,10.33,10.29,10.32,1171293.0,10.31,10.33,10.29,10.32,1171293.0
2020-04-23 15:20:00,10.32,10.35,10.29,10.35,936634.0,10.32,10.35,10.29,10.35,936634.0
2020-04-23 15:30:00,10.34,10.35,10.27,10.28,1479981.0,10.34,10.35,10.27,10.28,1479981.0
2020-04-23 15:40:00,10.28,10.31,10.25,10.3,1311507.0,10.28,10.31,10.25,10.3,1311507.0
2020-04-23 15:50:00,10.3,10.32,10.24,10.25,2240120.0,10.3,10.32,10.24,10.25,2240120.0
2020-04-24 09:30:00,10.4,10.48,10.25,10.41,1972751.0,10.4,10.48,10.25,10.41,1972751.0
2020-04-24 09:40:00,10.4,10.41,10.25,10.28,1625579.0,10.4,10.41,10.25,10.28,1625579.0
2020-04-24 09:50:00,10.28,10.3,10.21,10.23,1516544.0,10.28,10.3,10.21,10.23,1516544.0
2020-04-24 10:00:00,10.24,10.35,10.22,10.24,1365240.0,10.24,10.35,10.22,10.24,1365240.0
2020-04-24 10:10:00,10.24,10.29,10.15,10.18,2065842.0,10.24,10.29,10.15,10.18,2065842.0
2020-04-24 10:20:00,10.18,10.23,10.16,10.17,937094.0,10.18,10.23,10.16,10.17,937094.0
2020-04-24 10:30:00,10.17,10.2,10.13,10.16,1255557.0,10.17,10.2,10.13,10.16,1255557.0
2020-04-24 10:40:00,10.16,10.2,10.15,10.17,954207.0,10.16,10.2,10.15,10.17,954207.0
2020-04-24 10:50:00,10.17,10.19,10.13,10.15,619390.0,10.17,10.19,10.13,10.15,619390.0
2020-04-24 11:00:00,10.14,10.16,10.05,10.06,1719934.0,10.14,10.16,10.05,10.06,1719934.0
2020-04-24 11:10:00,10.05,10.08,10.0,10.06,2559598.0,10.05,10.08,10.0,10.06,2559598.0
2020-04-24 11:20:00,10.05,10.09,10.04,10.07,1194884.0,10.05,10.09,10.04,10.07,1194884.0
2020-04-24 11:30:00,10.08,10.1,10.06,10.09,693017.0,10.08,10.1,10.06,10.09,693017.0
2020-04-24 11:40:00,10.09,10.09,10.04,10.05,994734.0,10.09,10.09,10.04,10.05,994734.0
2020-04-24 11:50:00,10.05,10.05,10.0,10.0,1710895.0,10.05,10.05,10.0,10.0,1710895.0
2020-04-24 12:00:00,10.0,10.05,10.0,10.04,1218107.0,10.0,10.05,10.0,10.04,1218107.0
2020-04-24 12:10:00,10.04,10.04,10.0,10.0,2166303.0,10.04,10.04,10.0,10.0,2166303.0
2020-04-24 12:20:00,10.0,10.0,9.9,9.98,2352799.0,10.0,10.0,9.9,9.98,2352799.0
2020-04-24 12:30:00,9.97,10.05,9.95,10.05,1318521.0,9.97,10.05,9.95,10.05,1318521.0
2020-04-24 12:40:00,10.04,10.5,10.03,10.36,6840385.0,10.04,10.5,10.03,10.36,6840385.0
2020-04-24 12:50:00,10.36,10.4,10.12,10.19,4137085.0,10.36,10.4,10.12,10.19,4137085.0
2020-04-24 13:00:00,10.19,10.25,10.1,10.14,1508494.0,10.19,10.25,10.1,10.14,1508494.0
2020-04-24 13:10:00,10.13,10.15,10.11,10.14,538352.0,10.13,10.15,10.11,10.14,538352.0
2020-04-24 13:20:00,10.13,10.2,10.12,10.2,851271.0,10.13,10.2,10.12,10.2,851271.0
2020-04-24 13:30:00,10.2,10.22,10.16,10.21,589649.0,10.2,10.22,10.16,10.21,589649.0
2020-04-24 13:40:00,10.2,10.29,10.2,10.26,911198.0,10.2,10.29,10.2,10.26,911198.0
2020-04-24 13:50:00,10.27,10.35,10.26,10.34,971825.0,10.27,10.35,10.26,10.34,971825.0
2020-04-24 14:00:00,10.34,10.48,10.32,10.42,2000507.0,10.34,10.48,10.32,10.42,2000507.0
2020-04-24 14:10:00,10.43,10.44,10.37,10.39,1601555.0,10.43,10.44,10.37,10.39,1601555.0
2020-04-24 14:20:00,10.4,10.4,10.29,10.34,990224.0,10.4,10.4,10.29,10.34,990224.0
2020-04-24 14:30:00,10.34,10.44,10.31,10.44,763064.0,10.34,10.44,10.31,10.44,763064.0
2020-04-24 14:40:00,10.43,10.5,10.4,10.49,1324520.0,10.43,10.5,10.4,10.49,1324520.0
2020-04-24 14:50:00,10.5,10.5,10.41,10.44,936327.0,10.5,10.5,10.41,10.44,936327.0
2020-04-24 15:00:00,10.45,10.46,10.41,10.46,737178.0,10.45,10.46,10.41,10.46,737178.0
2020-04-24 15:10:00,10.45,10.49,10.44,10.47,1031112.0,10.45,10.49,10.44,10.47,1031112.0
2020-04-24 15:20:00,10.48,10.49,10.41,10.43,849667.0,10.48,10.49,10.41,10.43,849667.0
2020-04-24 15:30:00,10.44,10.45,10.36,10.45,977466.0,10.44,10.45,10.36,10.45,977466.0
2020-04-24 15:40:00,10.44,10.5,10.44,10.49,1345895.0,10.44,10.5,10.44,10.49,1345895.0
2020-04-24 15:50:00,10.48,10.49,10.27,10.3,3420515.0,10.48,10.49,10.27,10.3,3420515.0
2020-04-27 09:30:00,10.52,10.53,10.22,10.22,3296610.0,10.52,10.53,10.22,10.22,3296610.0
2020-04-27 09:40:00,10.23,10.25,10.05,10.14,3034074.0,10.23,10.25,10.05,10.14,3034074.0
2020-04-27 09:50:00,10.13,10.27,10.12,10.21,2497777.0,10.13,10.27,10.12,10.21,2497777.0
2020-04-27 10:00:00,10.22,10.26,10.17,10.2,1921903.0,10.22,10.26,10.17,10.2,1921903.0
2020-04-27 10:10:00,10.21,10.28,10.15,10.27,2133681.0,10.21,10.28,10.15,10.27,2133681.0
2020-04-27 10:20:00,10.26,10.31,10.2,10.25,1988644.0,10.26,10.31,10.2,10.25,1988644.0
2020-04-27 10:30:00,10.25,10.27,10.17,10.21,1390092.0,10.25,10.27,10.17,10.21,1390092.0
2020-04-27 10:40:00,10.22,10.27,10.19,10.25,1250547.0,10.22,10.27,10.19,10.25,1250547.0
2020-04-27 10:50:00,10.26,10.3,10.25,10.27,1564804.0,10.26,10.3,10.25,10.27,1564804.0
2020-04-27 11:00:00,10.27,10.36,10.25,10.32,1776359.0,10.27,10.36,10.25,10.32,1776359.0
2020-04-27 11:10:00,10.32,10.32,10.22,10.25,1560623.0,10.32,10.32,10.22,10.25,1560623.0
2020-04-27 11:20:00,10.25,10.25,10.2,10.25,1260234.0,10.25,10.25,10.2,10.25,1260234.0
2020-04-27 11:30:00,10.24,10.29,10.23,10.26,1299367.0,10.24,10.29,10.23,10.26,1299367.0
2020-04-27 11:40:00,10.27,10.28,10.23,10.24,1040057.0,10.27,10.28,10.23,10.24,1040057.0
2020-04-27 11:50:00,10.24,10.28,10.21,10.25,1517876.0,10.24,10.28,10.21,10.25,1517876.0
2020-04-27 12:00:00,10.25,10.25,10.21,10.24,828414.0,10.25,10.25,10.21,10.24,828414.0
2020-04-27 12:10:00,10.23,10.27,10.22,10.27,874296.0,10.23,10.27,10.22,10.27,874296.0
2020-04-27 12:20:00,10.27,10.28,10.23,10.25,665195.0,10.27,10.28,10.23,10.25,665195.0
2020-04-27 12:30:00,10.25,10.3,10.24,10.29,1058427.0,10.25,10.3,10.24,10.29,1058427.0
2020-04-27 12:40:00,10.29,10.34,10.28,10.32,1380944.0,10.29,10.34,10.28,10.32,1380944.0
2020-04-27 12:50:00,10.33,10.39,10.32,10.38,1588487.0,10.33,10.39,10.32,10.38,1588487.0
2020-04-27 13:00:00,10.39,10.39,10.29,10.3,1134237.0,10.39,10.39,10.29,10.3,1134237.0
2020-04-27 13:10:00,10.31,10.35,10.3,10.3,761940.0,10.31,10.35,10.3,10.3,761940.0
2020-04-27 13:20:00,10.3,10.32,10.26,10.29,985123.0,10.3,10.32,10.26,10.29,985123.0
2020-04-27 13:30:00,10.28,10.29,10.25,10.26,701420.0,10.28,10.29,10.25,10.26,701420.0
2020-04-27 13:40:00,10.26,10.29,10.23,10.28,795225.0,10.26,10.29,10.23,10.28,795225.0
2020-04-27 13:50:00,10.28,10.3,10.28,10.28,565834.0,10.28,10.3,10.28,10.28,565834.0
2020-04-27 14:00:00,10.28,10.3,10.26,10.27,773206.0,10.28,10.3,10.26,10.27,773206.0
2020-04-27 14:10:00,10.27,10.3,10.25,10.25,888679.0,10.27,10.3,10.25,10.25,888679.0
2020-04-27 14:20:00,10.25,10.26,10.21,10.21,1320858.0,10.25,10.26,10.21,10.21,1320858.0
2020-04-27 14:30:00,10.21,10.24,10.18,10.2,1493881.0,10.21,10.24,10.18,10.2,1493881.0
2020-04-27 14:40:00,10.2,10.22,10.17,10.21,1037458.0,10.2,10.22,10.17,10.21,1037458.0
2020-04-27 14:50:00,10.21,10.24,10.2,10.23,878053.0,10.21,10.24,10.2,10.23,878053.0
2020-04-27 15:00:00,10.23,10.25,10.2,10.2,1371904.0,10.23,10.25,10.2,10.2,1371904.0
2020-04-27 15:10:00,10.21,10.21,10.18,10.19,1227649.0,10.21,10.21,10.18,10.19,1227649.0
2020-04-27 15:20:00,10.19,10.2,10.18,10.18,711994.0,10.19,10.2,10.18,10.18,711994.0
2020-04-27 15:30:00,10.19,10.19,10.07,10.07,3978462.0,10.19,10.19,10.07,10.07,3978462.0
2020-04-27 15:40:00,10.08,10.08,10.0,10.03,4877795.0,10.08,10.08,10.0,10.03,4877795.0
2020-04-27 15:50:00,10.03,10.07,10.0,10.03,4128105.0,10.03,10.07,10.0,10.03,4128105.0
2020-04-28 09:30:00,10.29,10.48,10.21,10.41,6026773.0,10.29,10.48,10.21,10.41,6026773.0
2020-04-28 09:40:00,10.41,10.88,10.41,10.63,6583689.0,10.41,10.88,10.41,10.63,6583689.0
2020-04-28 09:50:00,10.63,10.8,10.6,10.63,3864000.0,10.63,10.8,10.6,10.63,3864000.0
2020-04-28 10:00:00,10.62,10.71,10.47,10.68,2936404.0,10.62,10.71,10.47,10.68,2936404.0
2020-04-28 10:10:00,10.68,10.78,10.59,10.71,2166278.0,10.68,10.78,10.59,10.71,2166278.0
2020-04-28 10:20:00,10.71,10.77,10.62,10.73,2499112.0,10.71,10.77,10.62,10.73,2499112.0
2020-04-28 10:30:00,10.74,10.85,10.71,10.85,2391377.0,10.74,10.85,10.71,10.85,2391377.0
2020-04-28 10:40:00,10.85,10.86,10.62,10.68,2413782.0,10.85,10.86,10.62,10.68,2413782.0
2020-04-28 10:50:00,10.69,10.7,10.37,10.4,3293034.0,10.69,10.7,10.37,10.4,3293034.0
2020-04-28 11:00:00,10.41,10.59,10.36,10.56,2916075.0,10.41,10.59,10.36,10.56,2916075.0
2020-04-28 11:10:00,10.55,10.6,10.43,10.53,1588859.0,10.55,10.6,10.43,10.53,1588859.0
2020-04-28 11:20:00,10.53,10.6,10.46,10.56,1057901.0,10.53,10.6,10.46,10.56,1057901.0
2020-04-28 11:30:00,10.55,10.62,10.54,10.55,1106171.0,10.55,10.62,10.54,10.55,1106171.0
2020-04-28 11:40:00,10.54,10.66,10.51,10.63,1199856.0,10.54,10.66,10.51,10.63,1199856.0
2020-04-28 11:50:00,10.63,10.71,10.57,10.7,1250890.0,10.63,10.71,10.57,10.7,1250890.0
2020-04-28 12:00:00,10.7,10.84,10.7,10.82,2714519.0,10.7,10.84,10.7,10.82,2714519.0
2020-04-28 12:10:00,10.82,10.94,10.81,10.84,3103504.0,10.82,10.94,10.81,10.84,3103504.0
2020-04-28 12:20:00,10.85,10.9,10.83,10.87,1466357.0,10.85,10.9,10.83,10.87,1466357.0
2020-04-28 12:30:00,10.87,10.94,10.84,10.91,1482526.0,10.87,10.94,10.84,10.91,1482526.0
2020-04-28 12:40:00,10.92,10.94,10.83,10.87,1422689.0,10.92,10.94,10.83,10.87,1422689.0
2020-04-28 12:50:00,10.86,10.95,10.81,10.95,1640127.0,10.86,10.95,10.81,10.95,1640127.0
2020-04-28 13:00:00,10.95,10.98,10.9,10.97,1648113.0,10.95,10.98,10.9,10.97,1648113.0
2020-04-28 13:10:00,10.97,11.08,10.96,11.03,3050211.0,10.97,11.08,10.96,11.03,3050211.0
2020-04-28 13:20:00,11.02,11.24,11.02,11.23,2993890.0,11.02,11.24,11.02,11.23,2993890.0
2020-04-28 13:30:00,11.23,11.23,11.09,11.13,2622615.0,11.23,11.23,11.09,11.13,2622615.0
2020-04-28 13:40:00,11.13,11.18,11.06,11.16,2118953.0,11.13,11.18,11.06,11.16,2118953.0
2020-04-28 13:50:00,11.16,11.18,11.12,11.18,1536095.0,11.16,11.18,11.12,11.18,1536095.0
2020-04-28 14:00:00,11.17,11.35,11.17,11.35,2657205.0,11.17,11.35,11.17,11.35,2657205.0
2020-04-28 14:10:00,11.35,11.5,11.33,11.42,3655954.0,11.35,11.5,11.33,11.42,3655954.0
2020-04-28 14:20:00,11.42,11.61,11.39,11.49,4855716.0,11.42,11.61,11.39,11.49,4855716.0
2020-04-28 14:30:00,11.49,11.63,11.46,11.48,4023192.0,11.49,11.63,11.46,11.48,4023192.0
2020-04-28 14:40:00,11.49,11.56,11.37,11.56,3965704.0,11.49,11.56,11.37,11.56,3965704.0
2020-04-28 14:50:00,11.55,11.59,11.47,11.48,2386843.0,11.55,11.59,11.47,11.48,2386843.0
2020-04-28 15:00:00,11.49,11.53,11.34,11.34,2886621.0,11.49,11.53,11.34,11.34,2886621.0
2020-04-28 15:10:00,11.34,11.4,11.19,11.36,2948872.0,11.34,11.4,11.19,11.36,2948872.0
2020-04-28 15:20:00,11.35,11.41,11.15,11.27,3059377.0,11.35,11.41,11.15,11.27,3059377.0
2020-04-28 15:30:00,11.27,11.39,11.21,11.22,2561177.0,11.27,11.39,11.21,11.22,2561177.0
2020-04-28 15:40:00,11.22,11.27,11.17,11.19,2292748.0,11.22,11.27,11.17,11.19,2292748.0
2020-04-28 15:50:00,11.18,11.29,11.09,11.26,4317847.0,11.18,11.29,11.09,11.26,4317847.0
2020-04-29 09:30:00,12.1,12.86,12.02,12.43,13102394.0,12.1,12.86,12.02,12.43,13102394.0
2020-04-29 09:40:00,12.44,12.54,12.18,12.4,5687735.0,12.44,12.54,12.18,12.4,5687735.0
2020-04-29 09:50:00,12.39,12.44,12.14,12.3,4168102.0,12.39,12.44,12.14,12.3,4168102.0
2020-04-29 10:00:00,12.29,12.39,12.21,12.34,2862993.0,12.29,12.39,12.21,12.34,2862993.0
2020-04-29 10:10:00,12.35,12.37,12.2,12.34,2541591.0,12.35,12.37,12.2,12.34,2541591.0
2020-04-29 10:20:00,12.34,12.54,12.31,12.54,3042993.0,12.34,12.54,12.31,12.54,3042993.0
2020-04-29 10:30:00,12.54,12.63,12.39,12.47,4343351.0,12.54,12.63,12.39,12.47,4343351.0
2020-04-29 10:40:00,12.47,12.62,12.45,12.59,2596363.0,12.47,12.62,12.45,12.59,2596363.0
2020-04-29 10:50:00,12.59,12.7,12.57,12.68,3334114.0,12.59,12.7,12.57,12.68,3334114.0
2020-04-29 11:00:00,12.68,12.7,12.52,12.59,2896174.0,12.68,12.7,12.52,12.59,2896174.0
2020-04-29 11:10:00,12.58,12.68,12.56,12.64,1820855.0,12.58,12.68,12.56,12.64,1820855.0
2020-04-29 11:20:00,12.64,12.75,12.61,12.71,2453649.0,12.64,12.75,12.61,12.71,2453649.0
2020-04-29 11:30:00,12.71,12.72,12.58,12.65,1944722.0,12.71,12.72,12.58,12.65,1944722.0
2020-04-29 11:40:00,12.66,12.68,12.5,12.56,2233465.0,12.66,12.68,12.5,12.56,2233465.0
2020-04-29 11:50:00,12.55,12.66,12.54,12.57,1957846.0,12.55,12.66,12.54,12.57,1957846.0
2020-04-29 12:00:00,12.57,12.7,12.56,12.62,2047580.0,12.57,12.7,12.56,12.62,2047580.0
2020-04-29 12:10:00,12.62,12.68,12.61,12.66,1363594.0,12.62,12.68,12.61,12.66,1363594.0
2020-04-29 12:20:00,12.66,12.69,12.63,12.67,1218529.0,12.66,12.69,12.63,12.67,1218529.0
2020-04-29 12:30:00,12.67,12.7,12.66,12.68,1043316.0,12.67,12.7,12.66,12.68,1043316.0
2020-04-29 12:40:00,12.67,12.7,12.57,12.7,2011600.0,12.67,12.7,12.57,12.7,2011600.0
2020-04-29 12:50:00,12.7,12.8,12.69,12.77,2513832.0,12.7,12.8,12.69,12.77,2513832.0
2020-04-29 13:00:00,12.77,12.89,12.75,12.88,2058222.0,12.77,12.89,12.75,12.88,2058222.0
2020-04-29 13:10:00,12.88,12.88,12.77,12.85,1657612.0,12.88,12.88,12.77,12.85,1657612.0
2020-04-29 13:20:00,12.85,12.87,12.7,12.78,1564519.0,12.85,12.87,12.7,12.78,1564519.0
2020-04-29 13:30:00,12.78,12.8,12.6,12.67,1894581.0,12.78,12.8,12.6,12.67,1894581.0
2020-04-29 13:40:00,12.66,12.72,12.5,12.54,1907292.0,12.66,12.72,12.5,12.54,1907292.0
2020-04-29 13:50:00,12.54,12.6,12.43,12.46,2026490.0,12.54,12.6,12.43,12.46,2026490.0
2020-04-29 14:00:00,12.47,12.54,12.24,12.27,2609050.0,12.47,12.54,12.24,12.27,2609050.0
2020-04-29 14:10:00,12.26,12.57,12.26,12.49,2688158.0,12.26,12.57,12.26,12.49,2688158.0
2020-04-29 14:20:00,12.49,12.54,12.39,12.45,1403889.0,12.49,12.54,12.39,12.45,1403889.0
2020-04-29 14:30:00,12.45,12.53,12.4,12.5,1175082.0,12.45,12.53,12.4,12.5,1175082.0
2020-04-29 14:40:00,12.5,12.54,12.45,12.48,1096178.0,12.5,12.54,12.45,12.48,1096178.0
2020-04-29 14:50:00,12.48,12.48,12.36,12.47,1168954.0,12.48,12.48,12.36,12.47,1168954.0
2020-04-29 15:00:00,12.47,12.5,12.44,12.47,969898.0,12.47,12.5,12.44,12.47,969898.0
2020-04-29 15:10:00,12.47,12.48,12.3,12.32,1574417.0,12.47,12.48,12.3,12.32,1574417.0
2020-04-29 15:20:00,12.32,12.42,12.28,12.4,1512955.0,12.32,12.42,12.28,12.4,1512955.0
2020-04-29 15:30:00,12.4,12.53,12.39,12.49,1884626.0,12.4,12.53,12.39,12.49,1884626.0
2020-04-29 15:40:00,12.49,12.5,12.45,12.48,1727211.0,12.49,12.5,12.45,12.48,1727211.0
2020-04-29 15:50:00,12.47,12.61,12.46,12.6,5261836.0,12.47,12.61,12.46,12.6,5261836.0
2020-04-30 09:30:00,11.92,11.99,11.26,11.41,10345924.0,11.92,11.99,11.26,11.41,10345924.0
2020-04-30 09:40:00,11.41,12.15,11.39,12.15,6426450.0,11.41,12.15,11.39,12.15,6426450.0
2020-04-30 09:50:00,12.14,12.49,12.04,12.36,5896570.0,12.14,12.49,12.04,12.36,5896570.0
2020-04-30 10:00:00,12.36,12.59,12.25,12.33,4249667.0,12.36,12.59,12.25,12.33,4249667.0
2020-04-30 10:10:00,12.33,12.47,12.04,12.26,3044817.0,12.33,12.47,12.04,12.26,3044817.0
2020-04-30 10:20:00,12.26,12.3,12.01,12.23,2504953.0,12.26,12.3,12.01,12.23,2504953.0
2020-04-30 10:30:00,12.23,12.3,12.14,12.2,1859175.0,12.23,12.3,12.14,12.2,1859175.0
2020-04-30 10:40:00,12.21,12.21,12.01,12.08,2539304.0,12.21,12.21,12.01,12.08,2539304.0
2020-04-30 10:50:00,12.08,12.18,12.02,12.03,1744438.0,12.08,12.18,12.02,12.03,1744438.0
2020-04-30 11:00:00,12.04,12.1,11.92,12.04,2308093.0,12.04,12.1,11.92,12.04,2308093.0
2020-04-30 11:10:00,12.03,12.09,11.97,12.01,1329948.0,12.03,12.09,11.97,12.01,1329948.0
2020-04-30 11:20:00,12.01,12.05,11.97,11.99,1264482.0,12.01,12.05,11.97,11.99,1264482.0
2020-04-30 11:30:00,11.99,12.0,11.88,11.94,1788350.0,11.99,12.0,11.88,11.94,1788350.0
2020-04-30 11:40:00,11.93,11.97,11.85,11.85,1258179.0,11.93,11.97,11.85,11.85,1258179.0
2020-04-30 11:50:00,11.85,11.88,11.68,11.72,2493939.0,11.85,11.88,11.68,11.72,2493939.0
2020-04-30 12:00:00,11.72,11.74,11.55,11.73,2645299.0,11.72,11.74,11.55,11.73,2645299.0
2020-04-30 12:10:00,11.73,11.83,11.68,11.74,1650052.0,11.73,11.83,11.68,11.74,1650052.0
2020-04-30 12:20:00,11.74,11.87,11.68,11.87,1501948.0,11.74,11.87,11.68,11.87,1501948.0
2020-04-30 12:30:00,11.87,12.09,11.72,12.06,2134427.0,11.87,12.09,11.72,12.06,2134427.0
2020-04-30 12:40:00,12.06,12.2,12.02,12.18,2403793.0,12.06,12.2,12.02,12.18,2403793.0
2020-04-30 12:50:00,12.18,12.2,12.08,12.11,1289165.0,12.18,12.2,12.08,12.11,1289165.0
2020-04-30 13:00:00,12.12,12.16,12.05,12.13,1448073.0,12.12,12.16,12.05,12.13,1448073.0
2020-04-30 13:10:00,12.12,12.25,12.12,12.18,1365294.0,12.12,12.25,12.12,12.18,1365294.0
2020-04-30 13:20:00,12.19,12.19,12.1,12.12,862147.0,12.19,12.19,12.1,12.12,862147.0
2020-04-30 13:30:00,12.11,12.15,12.02,12.07,908549.0,12.11,12.15,12.02,12.07,908549.0
2020-04-30 13:40:00,12.07,12.08,12.02,12.03,876857.0,12.07,12.08,12.02,12.03,876857.0
2020-04-30 13:50:00,12.04,12.13,11.81,11.85,2007929.0,12.04,12.13,11.81,11.85,2007929.0
2020-04-30 14:00:00,11.86,12.01,11.85,11.9,1182979.0,11.86,12.01,11.85,11.9,1182979.0
2020-04-30 14:10:00,11.9,11.98,11.81,11.87,1225354.0,11.9,11.98,11.81,11.87,1225354.0
2020-04-30 14:20:00,11.87,11.98,11.87,11.94,942640.0,11.87,11.98,11.87,11.94,942640.0
2020-04-30 14:30:00,11.95,12.04,11.89,11.94,1220214.0,11.95,12.04,11.89,11.94,1220214.0
2020-04-30 14:40:00,11.94,11.97,11.87,11.92,558416.0,11.94,11.97,11.87,11.92,558416.0
2020-04-30 14:50:00,11.92,11.95,11.89,11.94,537707.0,11.92,11.95,11.89,11.94,537707.0
2020-04-30 15:00:00,11.94,12.05,11.93,12.0,808051.0,11.94,12.05,11.93,12.0,808051.0
2020-04-30 15:10:00,11.99,12.02,11.95,12.0,731904.0,11.99,12.02,11.95,12.0,731904.0
2020-04-30 15:20:00,12.01,12.09,11.97,12.06,1045398.0,12.01,12.09,11.97,12.06,1045398.0
2020-04-30 15:30:00,12.07,12.12,12.0,12.04,1376675.0,12.07,12.12,12.0,12.04,1376675.0
2020-04-30 15:40:00,12.05,12.1,11.98,11.99,1267624.0,12.05,12.1,11.98,11.99,1267624.0
2020-04-30 15:50:00,11.99,12.04,11.94,12.01,2871464.0,11.99,12.04,11.94,12.01,2871464.0
2020-05-01 09:30:00,11.41,11.66,11.33,11.52,4782948.0,11.41,11.66,11.33,11.52,4782948.0
2020-05-01 09:40:00,11.53,11.53,11.21,11.25,4752645.0,11.53,11.53,11.21,11.25,4752645.0
2020-05-01 09:50:00,11.24,11.29,11.05,11.09,4922091.0,11.24,11.29,11.05,11.09,4922091.0
2020-05-01 10:00:00,11.1,11.22,11.07,11.14,3400272.0,11.1,11.22,11.07,11.14,3400272.0
2020-05-01 10:10:00,11.15,11.17,11.1,11.1,2739212.0,11.15,11.17,11.1,11.1,2739212.0
2020-05-01 10:20:00,11.1,11.11,11.05,11.1,2945360.0,11.1,11.11,11.05,11.1,2945360.0
2020-05-01 10:30:00,11.1,11.21,11.07,11.18,2615188.0,11.1,11.21,11.07,11.18,2615188.0
2020-05-01 10:40:00,11.18,11.25,11.15,11.19,1755727.0,11.18,11.25,11.15,11.19,1755727.0
2020-05-01 10:50:00,11.19,11.2,11.1,11.11,1421416.0,11.19,11.2,11.1,11.11,1421416.0
2020-05-01 11:00:00,11.11,11.12,11.02,11.09,3681435.0,11.11,11.12,11.02,11.09,3681435.0
2020-05-01 11:10:00,11.08,11.12,11.02,11.03,1581635.0,11.08,11.12,11.02,11.03,1581635.0
2020-05-01 11:20:00,11.03,11.04,10.99,11.01,3985371.0,11.03,11.04,10.99,11.01,3985371.0
2020-05-01 11:30:00,11.01,11.03,10.83,10.87,4357903.0,11.01,11.03,10.83,10.87,4357903.0
2020-05-01 11:40:00,10.87,10.87,10.7,10.71,3918531.0,10.87,10.87,10.7,10.71,3918531.0
2020-05-01 11:50:00,10.72,10.8,10.7,10.8,3001493.0,10.72,10.8,10.7,10.8,3001493.0
2020-05-01 12:00:00,10.8,10.81,10.73,10.77,1633800.0,10.8,10.81,10.73,10.77,1633800.0
2020-05-01 12:10:00,10.77,10.96,10.76,10.92,3044046.0,10.77,10.96,10.76,10.92,3044046.0
2020-05-01 12:20:00,10.93,10.95,10.8,10.86,1719895.0,10.93,10.95,10.8,10.86,1719895.0
2020-05-01 12:30:00,10.85,10.89,10.82,10.87,872589.0,10.85,10.89,10.82,10.87,872589.0
2020-05-01 12:40:00,10.87,10.87,10.81,10.83,1251987.0,10.87,10.87,10.81,10.83,1251987.0
2020-05-01 12:50:00,10.82,10.86,10.82,10.84,992709.0,10.82,10.86,10.82,10.84,992709.0
2020-05-01 13:00:00,10.83,10.9,10.81,10.82,1042992.0,10.83,10.9,10.81,10.82,1042992.0
2020-05-01 13:10:00,10.82,10.82,10.75,10.78,1376621.0,10.82,10.82,10.75,10.78,1376621.0
2020-05-01 13:20:00,10.79,10.8,10.71,10.79,1574917.0,10.79,10.8,10.71,10.79,1574917.0
2020-05-01 13:30:00,10.79,10.79,10.7,10.7,1475428.0,10.79,10.79,10.7,10.7,1475428.0
2020-05-01 13:40:00,10.7,10.72,10.65,10.67,2513602.0,10.7,10.72,10.65,10.67,2513602.0
2020-05-01 13:50:00,10.67,10.71,10.65,10.68,928675.0,10.67,10.71,10.65,10.68,928675.0
2020-05-01 14:00:00,10.68,10.71,10.66,10.67,1252542.0,10.68,10.71,10.66,10.67,1252542.0
2020-05-01 14:10:00,10.68,10.7,10.66,10.67,1182253.0,10.68,10.7,10.66,10.67,1182253.0
2020-05-01 14:20:00,10.68,10.8,10.66,10.79,1666656.0,10.68,10.8,10.66,10.79,1666656.0
2020-05-01 14:30:00,10.79,10.85,10.75,10.83,1158798.0,10.79,10.85,10.75,10.83,1158798.0
2020-05-01 14:40:00,10.83,10.86,10.8,10.84,1154933.0,10.83,10.86,10.8,10.84,1154933.0
2020-05-01 14:50:00,10.84,10.84,10.72,10.75,1363008.0,10.84,10.84,10.72,10.75,1363008.0
2020-05-01 15:00:00,10.76,10.77,10.7,10.72,1275400.0,10.76,10.77,10.7,10.72,1275400.0
2020-05-01 15:10:00,10.73,10.76,10.71,10.73,1063752.0,10.73,10.76,10.71,10.73,1063752.0
2020-05-01 15:20:00,10.73,10.75,10.7,10.71,1601308.0,10.73,10.75,10.7,10.71,1601308.0
2020-05-01 15:30:00,10.7,10.71,10.62,10.63,2867569.0,10.7,10.71,10.62,10.63,2867569.0
2020-05-01 15:40:00,10.63,10.65,10.6,10.61,2896784.0,10.63,10.65,10.6,10.61,2896784.0
2020-05-01 15:50:00,10.61,10.67,10.58,10.64,5623390.0,10.61,10.67,10.58,10.64,5623390.0
2020-05-04 09:30:00,9.41,9.43,9.15,9.4,14543393.0,9.41,9.43,9.15,9.4,14543393.0
2020-05-04 09:40:00,9.39,9.95,9.36,9.79,9604931.0,9.39,9.95,9.36,9.79,9604931.0
2020-05-04 09:50:00,9.79,9.79,9.58,9.75,4023502.0,9.79,9.79,9.58,9.75,4023502.0
2020-05-04 10:00:00,9.75,9.85,9.74,9.78,4138521.0,9.75,9.85,9.74,9.78,4138521.0
2020-05-04 10:10:00,9.78,10.17,9.77,10.06,5561955.0,9.78,10.17,9.77,10.06,5561955.0
2020-05-04 10:20:00,10.05,10.07,9.73,9.78,4479415.0,10.05,10.07,9.73,9.78,4479415.0
2020-05-04 10:30:00,9.78,9.79,9.59,9.7,4098920.0,9.78,9.79,9.59,9.7,4098920.0
2020-05-04 10:40:00,9.7,9.75,9.57,9.71,2683846.0,9.7,9.75,9.57,9.71,2683846.0
2020-05-04 10:50:00,9.7,9.72,9.61,9.62,2055494.0,9.7,9.72,9.61,9.62,2055494.0
2020-05-04 11:00:00,9.62,9.64,9.56,9.57,2746959.0,9.62,9.64,9.56,9.57,2746959.0
2020-05-04 11:10:00,9.57,9.64,9.53,9.61,2385280.0,9.57,9.64,9.53,9.61,2385280.0
2020-05-04 11:20:00,9.61,9.62,9.55,9.58,1699286.0,9.61,9.62,9.55,9.58,1699286.0
2020-05-04 11:30:00,9.57,9.67,9.55,9.67,1432463.0,9.57,9.67,9.55,9.67,1432463.0
2020-05-04 11:40:00,9.67,9.69,9.59,9.63,1773093.0,9.67,9.69,9.59,9.63,1773093.0
2020-05-04 11:50:00,9.63,9.64,9.56,9.57,1864854.0,9.63,9.64,9.56,9.57,1864854.0
2020-05-04 12:00:00,9.57,9.58,9.53,9.55,1975163.0,9.57,9.58,9.53,9.55,1975163.0
2020-05-04 12:10:00,9.55,9.56,9.51,9.53,1543521.0,9.55,9.56,9.51,9.53,1543521.0
2020-05-04 12:20:00,9.53,9.61,9.52,9.58,1479565.0,9.53,9.61,9.52,9.58,1479565.0
2020-05-04 12:30:00,9.58,9.6,9.53,9.56,1168293.0,9.58,9.6,9.53,9.56,1168293.0
2020-05-04 12:40:00,9.55,9.61,9.55,9.56,1168693.0,9.55,9.61,9.55,9.56,1168693.0
2020-05-04 12:50:00,9.57,9.65,9.55,9.65,1204653.0,9.57,9.65,9.55,9.65,1204653.0
2020-05-04 13:00:00,9.65,9.65,9.57,9.6,1295273.0,9.65,9.65,9.57,9.6,1295273.0
2020-05-04 13:10:00,9.6,9.61,9.53,9.55,1541346.0,9.6,9.61,9.53,9.55,1541346.0
2020-05-04 13:20:00,9.54,9.55,9.51,9.54,1709954.0,9.54,9.55,9.51,9.54,1709954.0
2020-05-04 13:30:00,9.54,9.54,9.51,9.52,1239923.0,9.54,9.54,9.51,9.52,1239923.0
2020-05-04 13:40:00,9.52,9.56,9.51,9.55,1580810.0,9.52,9.56,9.51,9.55,1580810.0
2020-05-04 13:50:00,9.54,9.57,9.51,9.52,1283492.0,9.54,9.57,9.51,9.52,1283492.0
2020-05-04 14:00:00,9.52,9.52,9.5,9.51,2005619.0,9.52,9.52,9.5,9.51,2005619.0
2020-05-04 14:10:00,9.52,9.57,9.51,9.55,1717894.0,9.52,9.57,9.51,9.55,1717894.0
2020-05-04 14:20:00,9.55,9.56,9.51,9.52,1155705.0,9.55,9.56,9.51,9.52,1155705.0
2020-05-04 14:30:00,9.51,9.55,9.51,9.52,1485437.0,9.51,9.55,9.51,9.52,1485437.0
2020-05-04 14:40:00,9.53,9.53,9.51,9.51,1100642.0,9.53,9.53,9.51,9.51,1100642.0
2020-05-04 14:50:00,9.52,9.73,9.51,9.7,3434099.0,9.52,9.73,9.51,9.7,3434099.0
2020-05-04 15:00:00,9.7,9.76,9.63,9.7,3216709.0,9.7,9.76,9.63,9.7,3216709.0
2020-05-04 15:10:00,9.7,9.88,9.69,9.76,4315113.0,9.7,9.88,9.69,9.76,4315113.0
2020-05-04 15:20:00,9.76,9.8,9.66,9.75,2500731.0,9.76,9.8,9.66,9.75,2500731.0
2020-05-04 15:30:00,9.75,9.83,9.74,9.77,2786516.0,9.75,9.83,9.74,9.77,2786516.0
2020-05-04 15:40:00,9.77,9.83,9.75,9.8,3008765.0,9.77,9.83,9.75,9.8,3008765.0
2020-05-04 15:50:00,9.8,9.82,9.75,9.81,4477161.0,9.8,9.82,9.75,9.81,4477161.0
2020-05-05 09:30:00,10.25,10.38,10.01,10.04,6455303.0,10.25,10.38,10.01,10.04,6455303.0
2020-05-05 09:40:00,10.04,10.07,9.92,10.03,4414474.0,10.04,10.07,9.92,10.03,4414474.0
2020-05-05 09:50:00,10.04,10.2,10.03,10.16,2897264.0,10.04,10.2,10.03,10.16,2897264.0
2020-05-05 10:00:00,10.17,10.2,10.12,10.13,1705217.0,10.17,10.2,10.12,10.13,1705217.0
2020-05-05 10:10:00,10.13,10.14,9.94,9.96,2514934.0,10.13,10.14,9.94,9.96,2514934.0
2020-05-05 10:20:00,9.95,9.98,9.57,9.67,6184037.0,9.95,9.98,9.57,9.67,6184037.0
2020-05-05 10:30:00,9.67,9.78,9.65,9.67,2982550.0,9.67,9.78,9.65,9.67,2982550.0
2020-05-05 10:40:00,9.67,9.69,9.52,9.53,2674945.0,9.67,9.69,9.52,9.53,2674945.0
2020-05-05 10:50:00,9.53,9.68,9.5,9.63,3615078.0,9.53,9.68,9.5,9.63,3615078.0
2020-05-05 11:00:00,9.64,9.74,9.63,9.68,2205820.0,9.64,9.74,9.63,9.68,2205820.0
2020-05-05 11:10:00,9.68,9.68,9.56,9.59,2391810.0,9.68,9.68,9.56,9.59,2391810.0
2020-05-05 11:20:00,9.59,9.76,9.58,9.76,2258054.0,9.59,9.76,9.58,9.76,2258054.0
2020-05-05 11:30:00,9.76,9.93,9.75,9.84,3071859.0,9.76,9.93,9.75,9.84,3071859.0
2020-05-05 11:40:00,9.84,9.93,9.8,9.81,2108856.0,9.84,9.93,9.8,9.81,2108856.0
2020-05-05 11:50:00,9.81,9.88,9.79,9.82,1921037.0,9.81,9.88,9.79,9.82,1921037.0
2020-05-05 12:00:00,9.82,9.89,9.79,9.81,2117051.0,9.82,9.89,9.79,9.81,2117051.0
2020-05-05 12:10:00,9.82,9.87,9.8,9.82,1084563.0,9.82,9.87,9.8,9.82,1084563.0
2020-05-05 12:20:00,9.82,9.84,9.8,9.81,764209.0,9.82,9.84,9.8,9.81,764209.0
2020-05-05 12:30:00,9.8,9.86,9.8,9.8,1068470.0,9.8,9.86,9.8,9.8,1068470.0
2020-05-05 12:40:00,9.8,9.83,9.72,9.74,2019373.0,9.8,9.83,9.72,9.74,2019373.0
2020-05-05 12:50:00,9.73,9.76,9.71,9.72,958868.0,9.73,9.76,9.71,9.72,958868.0
2020-05-05 13:00:00,9.72,9.77,9.68,9.72,1137418.0,9.72,9.77,9.68,9.72,1137418.0
2020-05-05 13:10:00,9.72,9.73,9.67,9.7,756019.0,9.72,9.73,9.67,9.7,756019.0
2020-05-05 13:20:00,9.7,9.7,9.65,9.67,1182176.0,9.7,9.7,9.65,9.67,1182176.0
2020-05-05 13:30:00,9.68,9.69,9.62,9.65,952218.0,9.68,9.69,9.62,9.65,952218.0
2020-05-05 13:40:00,9.64,9.68,9.64,9.66,620539.0,9.64,9.68,9.64,9.66,620539.0
2020-05-05 13:50:00,9.65,9.72,9.65,9.68,946906.0,9.65,9.72,9.65,9.68,946906.0
2020-05-05 14:00:00,9.68,9.68,9.66,9.67,679129.0,9.68,9.68,9.66,9.67,679129.0
2020-05-05 14:10:00,9.68,9.68,9.63,9.63,873725.0,9.68,9.68,9.63,9.63,873725.0
2020-05-05 14:20:00,9.63,9.65,9.61,9.64,877895.0,9.63,9.65,9.61,9.64,877895.0
2020-05-05 14:30:00,9.64,9.65,9.56,9.58,1706829.0,9.64,9.65,9.56,9.58,1706829.0
2020-05-05 14:40:00,9.59,9.68,9.56,9.63,1164147.0,9.59,9.68,9.56,9.63,1164147.0
2020-05-05 14:50:00,9.64,9.68,9.6,9.6,842993.0,9.64,9.68,9.6,9.6,842993.0
2020-05-05 15:00:00,9.61,9.61,9.58,9.59,1076786.0,9.61,9.61,9.58,9.59,1076786.0
2020-05-05 15:10:00,9.59,9.59,9.52,9.53,1455305.0,9.59,9.59,9.52,9.53,1455305.0
2020-05-05 15:20:00,9.53,9.56,9.51,9.51,1994718.0,9.53,9.56,9.51,9.51,1994718.0
2020-05-05 15:30:00,9.52,9.54,9.5,9.52,2892999.0,9.52,9.54,9.5,9.52,2892999.0
2020-05-05 15:40:00,9.52,9.57,9.51,9.56,2208430.0,9.52,9.57,9.51,9.56,2208430.0
2020-05-05 15:50:00,9.56,9.59,9.5,9.51,3258047.0,9.56,9.59,9.5,9.51,3258047.0
2020-05-06 09:30:00,9.58,9.73,9.43,9.49,4821151.0,9.58,9.73,9.43,9.49,4821151.0
2020-05-06 09:40:00,9.49,9.51,9.28,9.35,4210673.0,9.49,9.51,9.28,9.35,4210673.0
2020-05-06 09:50:00,9.35,9.39,9.12,9.22,5102383.0,9.35,9.39,9.12,9.22,5102383.0
2020-05-06 10:00:00,9.23,9.32,9.13,9.14,3373735.0,9.23,9.32,9.13,9.14,3373735.0
2020-05-06 10:10:00,9.13,9.27,9.1,9.21,4258697.0,9.13,9.27,9.1,9.21,4258697.0
2020-05-06 10:20:00,9.21,9.32,9.18,9.3,2233603.0,9.21,9.32,9.18,9.3,2233603.0
2020-05-06 10:30:00,9.3,9.38,9.26,9.29,2155578.0,9.3,9.38,9.26,9.29,2155578.0
2020-05-06 10:40:00,9.28,9.35,9.25,9.26,1471161.0,9.28,9.35,9.25,9.26,1471161.0
2020-05-06 10:50:00,9.25,9.31,9.22,9.24,1345170.0,9.25,9.31,9.22,9.24,1345170.0
2020-05-06 11:00:00,9.24,9.29,9.21,9.25,1092459.0,9.24,9.29,9.21,9.25,1092459.0
2020-05-06 11:10:00,9.25,9.28,9.16,9.2,1568868.0,9.25,9.28,9.16,9.2,1568868.0
2020-05-06 11:20:00,9.2,9.25,9.15,9.21,1450283.0,9.2,9.25,9.15,9.21,1450283.0
2020-05-06 11:30:00,9.21,9.22,9.11,9.16,1656793.0,9.21,9.22,9.11,9.16,1656793.0
2020-05-06 11:40:00,9.16,9.2,9.12,9.14,1244669.0,9.16,9.2,9.12,9.14,1244669.0
2020-05-06 11:50:00,9.13,9.14,9.09,9.13,2522426.0,9.13,9.14,9.09,9.13,2522426.0
2020-05-06 12:00:00,9.12,9.16,9.1,9.12,1427409.0,9.12,9.16,9.1,9.12,1427409.0
2020-05-06 12:10:00,9.12,9.18,9.11,9.18,1061031.0,9.12,9.18,9.11,9.18,1061031.0
2020-05-06 12:20:00,9.18,9.2,9.14,9.19,934038.0,9.18,9.2,9.14,9.19,934038.0
2020-05-06 12:30:00,9.19,9.25,9.17,9.19,1121244.0,9.19,9.25,9.17,9.19,1121244.0
2020-05-06 12:40:00,9.19,9.35,9.18,9.29,1830004.0,9.19,9.35,9.18,9.29,1830004.0
2020-05-06 12:50:00,9.29,9.34,9.24,9.25,1148381.0,9.29,9.34,9.24,9.25,1148381.0
2020-05-06 13:00:00,9.25,9.27,9.21,9.27,837899.0,9.25,9.27,9.21,9.27,837899.0
2020-05-06 13:10:00,9.27,9.27,9.23,9.26,574158.0,9.27,9.27,9.23,9.26,574158.0
2020-05-06 13:20:00,9.26,9.28,9.22,9.28,1007152.0,9.26,9.28,9.22,9.28,1007152.0
2020-05-06 13:30:00,9.28,9.32,9.27,9.29,689248.0,9.28,9.32,9.27,9.29,689248.0
2020-05-06 13:40:00,9.3,9.3,9.25,9.29,787655.0,9.3,9.3,9.25,9.29,787655.0
2020-05-06 13:50:00,9.29,9.38,9.29,9.37,1175754.0,9.29,9.38,9.29,9.37,1175754.0
2020-05-06 14:00:00,9.38,9.38,9.31,9.35,729379.0,9.38,9.38,9.31,9.35,729379.0
2020-05-06 14:10:00,9.35,9.36,9.28,9.29,538676.0,9.35,9.36,9.28,9.29,538676.0
2020-05-06 14:20:00,9.29,9.3,9.23,9.24,695336.0,9.29,9.3,9.23,9.24,695336.0
2020-05-06 14:30:00,9.23,9.27,9.21,9.24,864764.0,9.23,9.27,9.21,9.24,864764.0
2020-05-06 14:40:00,9.24,9.3,9.23,9.27,741614.0,9.24,9.3,9.23,9.27,741614.0
2020-05-06 14:50:00,9.27,9.3,9.23,9.28,769237.0,9.27,9.3,9.23,9.28,769237.0
2020-05-06 15:00:00,9.29,9.3,9.26,9.26,523827.0,9.29,9.3,9.26,9.26,523827.0
2020-05-06 15:10:00,9.27,9.28,9.22,9.27,877255.0,9.27,9.28,9.22,9.27,877255.0
2020-05-06 15:20:00,9.27,9.3,9.25,9.27,1061202.0,9.27,9.3,9.25,9.27,1061202.0
2020-05-06 15:30:00,9.27,9.28,9.18,9.23,1621561.0,9.27,9.28,9.18,9.23,1621561.0
2020-05-06 15:40:00,9.22,9.25,9.2,9.21,1163580.0,9.22,9.25,9.2,9.21,1163580.0
2020-05-06 15:50:00,9.22,9.3,9.21,9.27,1926055.0,9.22,9.3,9.21,9.27,1926055.0
2020-05-07 09:30:00,9.31,9.62,9.3,9.53,4501896.0,9.31,9.62,9.3,9.53,4501896.0
2020-05-07 09:40:00,9.54,9.57,9.34,9.46,2357621.0,9.54,9.57,9.34,9.46,2357621.0
2020-05-07 09:50:00,9.47,9.5,9.4,9.47,1566634.0,9.47,9.5,9.4,9.47,1566634.0
2020-05-07 10:00:00,9.47,9.59,9.43,9.5,2715875.0,9.47,9.59,9.43,9.5,2715875.0
2020-05-07 10:10:00,9.5,9.53,9.37,9.43,1675294.0,9.5,9.53,9.37,9.43,1675294.0
2020-05-07 10:20:00,9.43,9.57,9.4,9.51,1864790.0,9.43,9.57,9.4,9.51,1864790.0
2020-05-07 10:30:00,9.51,9.67,9.51,9.65,2954099.0,9.51,9.67,9.51,9.65,2954099.0
2020-05-07 10:40:00,9.65,9.73,9.62,9.64,2730242.0,9.65,9.73,9.62,9.64,2730242.0
2020-05-07 10:50:00,9.66,9.72,9.57,9.59,1696012.0,9.66,9.72,9.57,9.59,1696012.0
2020-05-07 11:00:00,9.6,9.67,9.59,9.62,1102721.0,9.6,9.67,9.59,9.62,1102721.0
2020-05-07 11:10:00,9.62,9.72,9.62,9.7,949519.0,9.62,9.72,9.62,9.7,949519.0
2020-05-07 11:20:00,9.7,9.7,9.61,9.64,740125.0,9.7,9.7,9.61,9.64,740125.0
2020-05-07 11:30:00,9.64,9.65,9.6,9.6,972115.0,9.64,9.65,9.6,9.6,972115.0
2020-05-07 11:40:00,9.61,9.67,9.6,9.62,1067313.0,9.61,9.67,9.6,9.62,1067313.0
2020-05-07 11:50:00,9.63,9.68,9.62,9.67,801632.0,9.63,9.68,9.62,9.67,801632.0
2020-05-07 12:00:00,9.68,9.73,9.66,9.66,1170549.0,9.68,9.73,9.66,9.66,1170549.0
2020-05-07 12:10:00,9.66,9.74,9.65,9.73,1157362.0,9.66,9.74,9.65,9.73,1157362.0
2020-05-07 12:20:00,9.72,9.78,9.68,9.77,1700929.0,9.72,9.78,9.68,9.77,1700929.0
2020-05-07 12:30:00,9.77,9.8,9.72,9.73,1305694.0,9.77,9.8,9.72,9.73,1305694.0
2020-05-07 12:40:00,9.72,9.73,9.5,9.51,2638186.0,9.72,9.73,9.5,9.51,2638186.0
2020-05-07 12:50:00,9.5,9.6,9.42,9.58,2853024.0,9.5,9.6,9.42,9.58,2853024.0
2020-05-07 13:00:00,9.58,9.58,9.5,9.52,703429.0,9.58,9.58,9.5,9.52,703429.0
2020-05-07 13:10:00,9.53,9.59,9.51,9.57,862165.0,9.53,9.59,9.51,9.57,862165.0
2020-05-07 13:20:00,9.57,9.57,9.48,9.54,883244.0,9.57,9.57,9.48,9.54,883244.0
2020-05-07 13:30:00,9.54,9.59,9.53,9.57,520846.0,9.54,9.59,9.53,9.57,520846.0
2020-05-07 13:40:00,9.56,9.64,9.54,9.58,752553.0,9.56,9.64,9.54,9.58,752553.0
2020-05-07 13:50:00,9.58,9.59,9.52,9.57,548762.0,9.58,9.59,9.52,9.57,548762.0
2020-05-07 14:00:00,9.57,9.59,9.52,9.58,586827.0,9.57,9.59,9.52,9.58,586827.0
2020-05-07 14:10:00,9.58,9.61,9.54,9.56,479700.0,9.58,9.61,9.54,9.56,479700.0
2020-05-07 14:20:00,9.55,9.57,9.46,9.49,885414.0,9.55,9.57,9.46,9.49,885414.0
2020-05-07 14:30:00,9.49,9.49,9.41,9.43,962381.0,9.49,9.49,9.41,9.43,962381.0
2020-05-07 14:40:00,9.43,9.44,9.32,9.36,1418512.0,9.43,9.44,9.32,9.36,1418512.0
2020-05-07 14:50:00,9.36,9.37,9.32,9.33,678415.0,9.36,9.37,9.32,9.33,678415.0
2020-05-07 15:00:00,9.33,9.36,9.29,9.34,1756069.0,9.33,9.36,9.29,9.34,1756069.0
2020-05-07 15:10:00,9.34,9.45,9.33,9.44,1490715.0,9.34,9.45,9.33,9.44,1490715.0
2020-05-07 15:20:00,9.44,9.45,9.41,9.45,501888.0,9.44,9.45,9.41,9.45,501888.0
2020-05-07 15:30:00,9.44,9.47,9.38,9.39,815527.0,9.44,9.47,9.38,9.39,815527.0
2020-05-07 15:40:00,9.39,9.41,9.35,9.38,843335.0,9.39,9.41,9.35,9.38,843335.0
2020-05-07 15:50:00,9.39,9.54,9.39,9.52,2243184.0,9.39,9.54,9.39,9.52,2243184.0
2020-05-08 09:30:00,9.78,9.92,9.68,9.79,3989487.0,9.78,9.92,9.68,9.79,3989487.0
2020-05-08 09:40:00,9.79,10.09,9.76,10.09,5065954.0,9.79,10.09,9.76,10.09,5065954.0
2020-05-08 09:50:00,10.09,10.12,9.93,9.98,3562339.0,10.09,10.12,9.93,9.98,3562339.0
2020-05-08 10:00:00,9.98,10.03,9.92,9.96,1886806.0,9.98,10.03,9.92,9.96,1886806.0
2020-05-08 10:10:00,9.96,9.99,9.82,9.84,2149134.0,9.96,9.99,9.82,9.84,2149134.0
2020-05-08 10:20:00,9.83,9.88,9.76,9.77,2308138.0,9.83,9.88,9.76,9.77,2308138.0
2020-05-08 10:30:00,9.78,9.85,9.72,9.84,1968703.0,9.78,9.85,9.72,9.84,1968703.0
2020-05-08 10:40:00,9.84,9.85,9.68,9.76,1735353.0,9.84,9.85,9.68,9.76,1735353.0
2020-05-08 10:50:00,9.77,9.82,9.73,9.79,1090078.0,9.77,9.82,9.73,9.79,1090078.0
2020-05-08 11:00:00,9.79,9.85,9.77,9.81,1024336.0,9.79,9.85,9.77,9.81,1024336.0
2020-05-08 11:10:00,9.8,9.88,9.8,9.87,1098540.0,9.8,9.88,9.8,9.87,1098540.0
2020-05-08 11:20:00,9.87,9.95,9.86,9.9,1410823.0,9.87,9.95,9.86,9.9,1410823.0
2020-05-08 11:30:00,9.9,9.92,9.85,9.88,770779.0,9.9,9.92,9.85,9.88,770779.0
2020-05-08 11:40:00,9.87,9.89,9.83,9.88,645898.0,9.87,9.89,9.83,9.88,645898.0
2020-05-08 11:50:00,9.87,9.91,9.86,9.88,802203.0,9.87,9.91,9.86,9.88,802203.0
2020-05-08 12:00:00,9.88,9.9,9.86,9.89,594776.0,9.88,9.9,9.86,9.89,594776.0
2020-05-08 12:10:00,9.89,9.91,9.81,9.83,1056892.0,9.89,9.91,9.81,9.83,1056892.0
2020-05-08 12:20:00,9.82,9.88,9.81,9.88,663814.0,9.82,9.88,9.81,9.88,663814.0
2020-05-08 12:30:00,9.87,9.93,9.87,9.93,709170.0,9.87,9.93,9.87,9.93,709170.0
2020-05-08 12:40:00,9.93,9.93,9.84,9.86,608127.0,9.93,9.93,9.84,9.86,608127.0
2020-05-08 12:50:00,9.86,9.89,9.84,9.87,669268.0,9.86,9.89,9.84,9.87,669268.0
2020-05-08 13:00:00,9.88,9.89,9.85,9.86,294588.0,9.88,9.89,9.85,9.86,294588.0
2020-05-08 13:10:00,9.86,9.88,9.85,9.88,427549.0,9.86,9.88,9.85,9.88,427549.0
2020-05-08 13:20:00,9.88,9.93,9.87,9.9,590880.0,9.88,9.93,9.87,9.9,590880.0
2020-05-08 13:30:00,9.89,9.92,9.89,9.9,459939.0,9.89,9.92,9.89,9.9,459939.0
2020-05-08 13:40:00,9.9,9.91,9.84,9.85,870945.0,9.9,9.91,9.84,9.85,870945.0
2020-05-08 13:50:00,9.86,9.88,9.84,9.88,431980.0,9.86,9.88,9.84,9.88,431980.0
2020-05-08 14:00:00,9.88,9.9,9.87,9.89,390152.0,9.88,9.9,9.87,9.89,390152.0
2020-05-08 14:10:00,9.88,9.98,9.88,9.95,991372.0,9.88,9.98,9.88,9.95,991372.0
2020-05-08 14:20:00,9.95,9.97,9.93,9.96,682462.0,9.95,9.97,9.93,9.96,682462.0
2020-05-08 14:30:00,9.96,9.97,9.91,9.93,584383.0,9.96,9.97,9.91,9.93,584383.0
2020-05-08 14:40:00,9.93,9.97,9.91,9.96,501988.0,9.93,9.97,9.91,9.96,501988.0
2020-05-08 14:50:00,9.95,9.99,9.93,9.98,799588.0,9.95,9.99,9.93,9.98,799588.0
2020-05-08 15:00:00,9.99,10.05,9.97,10.03,2072646.0,9.99,10.05,9.97,10.03,2072646.0
2020-05-08 15:10:00,10.03,10.05,10.0,10.03,1204918.0,10.03,10.05,10.0,10.03,1204918.0
2020-05-08 15:20:00,10.03,10.08,10.02,10.08,1521864.0,10.03,10.08,10.02,10.08,1521864.0
2020-05-08 15:30:00,10.08,10.1,10.06,10.1,2052103.0,10.08,10.1,10.06,10.1,2052103.0
2020-05-08 15:40:00,10.1,10.1,10.04,10.08,1371056.0,10.1,10.1,10.04,10.08,1371056.0
2020-05-08 15:50:00,10.08,10.15,10.06,10.13,3996727.0,10.08,10.15,10.06,10.13,3996727.0
2020-05-11 09:30:00,9.92,9.92,9.62,9.72,4602324.0,9.92,9.92,9.62,9.72,4602324.0
2020-05-11 09:40:00,9.72,9.85,9.71,9.76,1508159.0,9.72,9.85,9.71,9.76,1508159.0
2020-05-11 09:50:00,9.77,9.79,9.68,9.72,1283818.0,9.77,9.79,9.68,9.72,1283818.0
2020-05-11 10:00:00,9.72,9.78,9.66,9.66,1653310.0,9.72,9.78,9.66,9.66,1653310.0
2020-05-11 10:10:00,9.66,9.68,9.59,9.65,2210465.0,9.66,9.68,9.59,9.65,2210465.0
2020-05-11 10:20:00,9.64,9.72,9.64,9.68,1275465.0,9.64,9.72,9.64,9.68,1275465.0
2020-05-11 10:30:00,9.68,9.79,9.65,9.7,1426766.0,9.68,9.79,9.65,9.7,1426766.0
2020-05-11 10:40:00,9.7,9.76,9.67,9.71,885566.0,9.7,9.76,9.67,9.71,885566.0
2020-05-11 10:50:00,9.71,9.79,9.69,9.77,829281.0,9.71,9.79,9.69,9.77,829281.0
2020-05-11 11:00:00,9.77,9.85,9.75,9.83,776375.0,9.77,9.85,9.75,9.83,776375.0
2020-05-11 11:10:00,9.82,9.85,9.8,9.82,452352.0,9.82,9.85,9.8,9.82,452352.0
2020-05-11 11:20:00,9.82,9.82,9.76,9.82,567575.0,9.82,9.82,9.76,9.82,567575.0
2020-05-11 11:30:00,9.82,9.9,9.81,9.88,1131301.0,9.82,9.9,9.81,9.88,1131301.0
2020-05-11 11:40:00,9.89,9.94,9.87,9.91,844694.0,9.89,9.94,9.87,9.91,844694.0
2020-05-11 11:50:00,9.92,10.0,9.91,9.93,1276076.0,9.92,10.0,9.91,9.93,1276076.0
2020-05-11 12:00:00,9.92,10.04,9.92,10.03,1319947.0,9.92,10.04,9.92,10.03,1319947.0
2020-05-11 12:10:00,10.02,10.1,9.99,10.1,1025705.0,10.02,10.1,9.99,10.1,1025705.0
2020-05-11 12:20:00,10.1,10.25,10.08,10.11,2667723.0,10.1,10.25,10.08,10.11,2667723.0
2020-05-11 12:30:00,10.11,10.18,10.1,10.16,966500.0,10.11,10.18,10.1,10.16,966500.0
2020-05-11 12:40:00,10.16,10.22,10.11,10.13,1855274.0,10.16,10.22,10.11,10.13,1855274.0
2020-05-11 12:50:00,10.12,10.17,10.02,10.07,1303877.0,10.12,10.17,10.02,10.07,1303877.0
2020-05-11 13:00:00,10.05,10.11,10.03,10.09,905861.0,10.05,10.11,10.03,10.09,905861.0
2020-05-11 13:10:00,10.08,10.1,9.99,10.03,1073611.0,10.08,10.1,9.99,10.03,1073611.0
2020-05-11 13:20:00,10.03,10.07,10.01,10.04,690147.0,10.03,10.07,10.01,10.04,690147.0
2020-05-11 13:30:00,10.03,10.05,9.98,10.01,728220.0,10.03,10.05,9.98,10.01,728220.0
2020-05-11 13:40:00,10.01,10.05,10.0,10.03,572416.0,10.01,10.05,10.0,10.03,572416.0
2020-05-11 13:50:00,10.04,10.06,10.0,10.01,623594.0,10.04,10.06,10.0,10.01,623594.0
2020-05-11 14:00:00,10.0,10.02,9.94,9.96,911531.0,10.0,10.02,9.94,9.96,911531.0
2020-05-11 14:10:00,9.96,9.98,9.92,9.97,879971.0,9.96,9.98,9.92,9.97,879971.0
2020-05-11 14:20:00,9.97,9.99,9.92,9.95,617645.0,9.97,9.99,9.92,9.95,617645.0
2020-05-11 14:30:00,9.95,9.99,9.94,9.99,507542.0,9.95,9.99,9.94,9.99,507542.0
2020-05-11 14:40:00,9.99,9.99,9.95,9.98,745125.0,9.99,9.99,9.95,9.98,745125.0
2020-05-11 14:50:00,9.98,9.99,9.89,9.91,935838.0,9.98,9.99,9.89,9.91,935838.0
2020-05-11 15:00:00,9.91,9.92,9.89,9.9,676936.0,9.91,9.92,9.89,9.9,676936.0
2020-05-11 15:10:00,9.9,9.91,9.85,9.88,738039.0,9.9,9.91,9.85,9.88,738039.0
2020-05-11 15:20:00,9.88,9.95,9.86,9.94,645602.0,9.88,9.95,9.86,9.94,645602.0
2020-05-11 15:30:00,9.93,9.98,9.9,9.97,958309.0,9.93,9.98,9.9,9.97,958309.0
2020-05-11 15:40:00,9.97,10.02,9.97,9.99,1003078.0,9.97,10.02,9.97,9.99,1003078.0
2020-05-11 15:50:00,9.98,10.07,9.97,10.06,1940336.0,9.98,10.07,9.97,10.06,1940336.0
2020-05-12 09:30:00,10.01,10.2,9.99,10.15,2865180.0,10.01,10.2,9.99,10.15,2865180.0
2020-05-12 09:40:00,10.16,10.18,9.86,9.9,2300708.0,10.16,10.18,9.86,9.9,2300708.0
2020-05-12 09:50:00,9.9,10.03,9.87,10.0,2073175.0,9.9,10.03,9.87,10.0,2073175.0
2020-05-12 10:00:00,10.0,10.02,9.9,9.91,1031812.0,10.0,10.02,9.9,9.91,1031812.0
2020-05-12 10:10:00,9.91,9.98,9.9,9.95,1144183.0,9.91,9.98,9.9,9.95,1144183.0
2020-05-12 10:20:00,9.95,9.97,9.91,9.93,806922.0,9.95,9.97,9.91,9.93,806922.0
2020-05-12 10:30:00,9.94,9.96,9.86,9.88,1209822.0,9.94,9.96,9.86,9.88,1209822.0
2020-05-12 10:40:00,9.87,9.91,9.82,9.83,1124232.0,9.87,9.91,9.82,9.83,1124232.0
2020-05-12 10:50:00,9.82,9.89,9.8,9.85,1079835.0,9.82,9.89,9.8,9.85,1079835.0
2020-05-12 11:00:00,9.85,9.86,9.75,9.8,1316414.0,9.85,9.86,9.75,9.8,1316414.0
2020-05-12 11:10:00,9.8,9.82,9.77,9.81,1139252.0,9.8,9.82,9.77,9.81,1139252.0
2020-05-12 11:20:00,9.82,9.86,9.8,9.86,811174.0,9.82,9.86,9.8,9.86,811174.0
2020-05-12 11:30:00,9.86,9.88,9.79,9.81,979297.0,9.86,9.88,9.79,9.81,979297.0
2020-05-12 11:40:00,9.82,9.82,9.71,9.74,1392503.0,9.82,9.82,9.71,9.74,1392503.0
2020-05-12 11:50:00,9.74,9.79,9.72,9.78,939761.0,9.74,9.79,9.72,9.78,939761.0
2020-05-12 12:00:00,9.77,9.78,9.7,9.71,909813.0,9.77,9.78,9.7,9.71,909813.0
2020-05-12 12:10:00,9.7,9.75,9.7,9.75,927212.0,9.7,9.75,9.7,9.75,927212.0
2020-05-12 12:20:00,9.75,9.78,9.7,9.71,869274.0,9.75,9.78,9.7,9.71,869274.0
2020-05-12 12:30:00,9.71,9.73,9.7,9.72,565086.0,9.71,9.73,9.7,9.72,565086.0
2020-05-12 12:40:00,9.72,9.78,9.72,9.77,729070.0,9.72,9.78,9.72,9.77,729070.0
2020-05-12 12:50:00,9.76,9.77,9.72,9.73,537073.0,9.76,9.77,9.72,9.73,537073.0
2020-05-12 13:00:00,9.73,9.73,9.7,9.71,1002877.0,9.73,9.73,9.7,9.71,1002877.0
2020-05-12 13:10:00,9.71,9.73,9.67,9.68,1406454.0,9.71,9.73,9.67,9.68,1406454.0
2020-05-12 13:20:00,9.67,9.7,9.65,9.66,1051555.0,9.67,9.7,9.65,9.66,1051555.0
2020-05-12 13:30:00,9.66,9.69,9.65,9.66,680073.0,9.66,9.69,9.65,9.66,680073.0
2020-05-12 13:40:00,9.66,9.68,9.65,9.67,852170.0,9.66,9.68,9.65,9.67,852170.0
2020-05-12 13:50:00,9.67,9.7,9.66,9.7,750551.0,9.67,9.7,9.66,9.7,750551.0
2020-05-12 14:00:00,9.7,9.7,9.65,9.66,736391.0,9.7,9.7,9.65,9.66,736391.0
2020-05-12 14:10:00,9.66,9.66,9.6,9.62,1133059.0,9.66,9.66,9.6,9.62,1133059.0
2020-05-12 14:20:00,9.62,9.64,9.6,9.61,769613.0,9.62,9.64,9.6,9.61,769613.0
2020-05-12 14:30:00,9.62,9.66,9.6,9.66,752434.0,9.62,9.66,9.6,9.66,752434.0
2020-05-12 14:40:00,9.65,9.67,9.61,9.64,797765.0,9.65,9.67,9.61,9.64,797765.0
2020-05-12 14:50:00,9.64,9.7,9.64,9.67,749532.0,9.64,9.7,9.64,9.67,749532.0
2020-05-12 15:00:00,9.67,9.71,9.65,9.71,653550.0,9.67,9.71,9.65,9.71,653550.0
2020-05-12 15:10:00,9.7,9.75,9.69,9.71,848044.0,9.7,9.75,9.69,9.71,848044.0
2020-05-12 15:20:00,9.71,9.72,9.64,9.64,835635.0,9.71,9.72,9.64,9.64,835635.0
2020-05-12 15:30:00,9.64,9.67,9.61,9.63,992253.0,9.64,9.67,9.61,9.63,992253.0
2020-05-12 15:40:00,9.63,9.63,9.6,9.63,1541307.0,9.63,9.63,9.6,9.63,1541307.0
2020-05-12 15:50:00,9.62,9.66,9.6,9.61,2440615.0,9.62,9.66,9.6,9.61,2440615.0
2020-05-13 09:30:00,9.52,9.53,9.18,9.27,4690989.0,9.52,9.53,9.18,9.27,4690989.0
2020-05-13 09:40:00,9.27,9.5,9.25,9.5,2092807.0,9.27,9.5,9.25,9.5,2092807.0
2020-05-13 09:50:00,9.49,9.49,9.27,9.3,1915697.0,9.49,9.49,9.27,9.3,1915697.0
2020-05-13 10:00:00,9.3,9.41,9.29,9.32,1011119.0,9.3,9.41,9.29,9.32,1011119.0
2020-05-13 10:10:00,9.31,9.43,9.29,9.29,1201709.0,9.31,9.43,9.29,9.29,1201709.0
2020-05-13 10:20:00,9.3,9.3,9.2,9.25,2033118.0,9.3,9.3,9.2,9.25,2033118.0
2020-05-13 10:30:00,9.26,9.31,9.14,9.18,2638358.0,9.26,9.31,9.14,9.18,2638358.0
2020-05-13 10:40:00,9.18,9.24,9.15,9.18,1824353.0,9.18,9.24,9.15,9.18,1824353.0
2020-05-13 10:50:00,9.18,9.23,9.13,9.14,1633428.0,9.18,9.23,9.13,9.14,1633428.0
2020-05-13 11:00:00,9.14,9.17,9.07,9.1,2945322.0,9.14,9.17,9.07,9.1,2945322.0
2020-05-13 11:10:00,9.1,9.12,9.0,9.0,3384698.0,9.1,9.12,9.0,9.0,3384698.0
2020-05-13 11:20:00,9.0,9.02,8.86,8.97,4753298.0,9.0,9.02,8.86,8.97,4753298.0
2020-05-13 11:30:00,8.97,9.02,8.88,8.91,2329212.0,8.97,9.02,8.88,8.91,2329212.0
2020-05-13 11:40:00,8.91,8.94,8.86,8.87,1474911.0,8.91,8.94,8.86,8.87,1474911.0
2020-05-13 11:50:00,8.87,9.0,8.83,9.0,2248289.0,8.87,9.0,8.83,9.0,2248289.0
2020-05-13 12:00:00,8.99,9.11,8.93,8.94,1952715.0,8.99,9.11,8.93,8.94,1952715.0
2020-05-13 12:10:00,8.95,8.98,8.9,8.91,1191535.0,8.95,8.98,8.9,8.91,1191535.0
2020-05-13 12:20:00,8.91,9.03,8.9,9.03,1034127.0,8.91,9.03,8.9,9.03,1034127.0
2020-05-13 12:30:00,9.03,9.1,9.02,9.04,1315552.0,9.03,9.1,9.02,9.04,1315552.0
2020-05-13 12:40:00,9.04,9.07,8.95,9.04,1167610.0,9.04,9.07,8.95,9.04,1167610.0
2020-05-13 12:50:00,9.05,9.06,8.98,9.05,970521.0,9.05,9.06,8.98,9.05,970521.0
2020-05-13 13:00:00,9.06,9.1,9.02,9.09,981962.0,9.06,9.1,9.02,9.09,981962.0
2020-05-13 13:10:00,9.09,9.27,9.08,9.24,2004389.0,9.09,9.27,9.08,9.24,2004389.0
2020-05-13 13:20:00,9.23,9.24,9.11,9.17,1146752.0,9.23,9.24,9.11,9.17,1146752.0
2020-05-13 13:30:00,9.17,9.19,9.07,9.12,1085485.0,9.17,9.19,9.07,9.12,1085485.0
2020-05-13 13:40:00,9.12,9.13,9.04,9.04,633377.0,9.12,9.13,9.04,9.04,633377.0
2020-05-13 13:50:00,9.04,9.05,9.0,9.03,858278.0,9.04,9.05,9.0,9.03,858278.0
2020-05-13 14:00:00,9.03,9.05,8.95,9.02,1287829.0,9.03,9.05,8.95,9.02,1287829.0
2020-05-13 14:10:00,9.01,9.1,8.99,9.03,949664.0,9.01,9.1,8.99,9.03,949664.0
2020-05-13 14:20:00,9.02,9.07,9.01,9.04,470619.0,9.02,9.07,9.01,9.04,470619.0
2020-05-13 14:30:00,9.04,9.14,9.04,9.08,1002259.0,9.04,9.14,9.04,9.08,1002259.0
2020-05-13 14:40:00,9.08,9.1,9.04,9.1,776921.0,9.08,9.1,9.04,9.1,776921.0
2020-05-13 14:50:00,9.09,9.15,9.03,9.05,1090516.0,9.09,9.15,9.03,9.05,1090516.0
2020-05-13 15:00:00,9.05,9.1,9.0,9.02,876494.0,9.05,9.1,9.0,9.02,876494.0
2020-05-13 15:10:00,9.02,9.1,9.0,9.08,1024264.0,9.02,9.1,9.0,9.08,1024264.0
2020-05-13 15:20:00,9.07,9.08,8.96,8.99,1809516.0,9.07,9.08,8.96,8.99,1809516.0
2020-05-13 15:30:00,8.99,9.05,8.98,9.0,907112.0,8.99,9.05,8.98,9.0,907112.0
2020-05-13 15:40:00,9.0,9.08,8.99,9.06,1261554.0,9.0,9.08,8.99,9.06,1261554.0
2020-05-13 15:50:00,9.05,9.11,9.03,9.09,1982189.0,9.05,9.11,9.03,9.09,1982189.0
2020-05-14 09:30:00,8.76,8.88,8.61,8.78,4015535.0,8.76,8.88,8.61,8.78,4015535.0
2020-05-14 09:40:00,8.77,8.79,8.46,8.46,4411239.0,8.77,8.79,8.46,8.46,4411239.0
2020-05-14 09:50:00,8.47,8.47,8.25,8.27,3793065.0,8.47,8.47,8.25,8.27,3793065.0
2020-05-14 10:00:00,8.27,8.55,8.27,8.55,3086058.0,8.27,8.55,8.27,8.55,3086058.0
2020-05-14 10:10:00,8.55,8.58,8.42,8.5,2140984.0,8.55,8.58,8.42,8.5,2140984.0
2020-05-14 10:20:00,8.5,8.55,8.4,8.49,1460091.0,8.5,8.55,8.4,8.49,1460091.0
2020-05-14 10:30:00,8.49,8.84,8.48,8.83,2823947.0,8.49,8.84,8.48,8.83,2823947.0
2020-05-14 10:40:00,8.83,8.91,8.68,8.91,2246932.0,8.83,8.91,8.68,8.91,2246932.0
2020-05-14 10:50:00,8.91,9.1,8.81,8.93,3419709.0,8.91,9.1,8.81,8.93,3419709.0
2020-05-14 11:00:00,8.92,9.19,8.91,9.09,2457201.0,8.92,9.19,8.91,9.09,2457201.0
2020-05-14 11:10:00,9.09,9.19,9.0,9.17,2267072.0,9.09,9.19,9.0,9.17,2267072.0
2020-05-14 11:20:00,9.16,9.16,8.76,8.78,2307569.0,9.16,9.16,8.76,8.78,2307569.0
2020-05-14 11:30:00,8.78,8.9,8.66,8.69,2444938.0,8.78,8.9,8.66,8.69,2444938.0
2020-05-14 11:40:00,8.69,8.77,8.58,8.73,2140912.0,8.69,8.77,8.58,8.73,2140912.0
2020-05-14 11:50:00,8.74,8.89,8.71,8.78,2086992.0,8.74,8.89,8.71,8.78,2086992.0
2020-05-14 12:00:00,8.78,8.87,8.74,8.84,1592536.0,8.78,8.87,8.74,8.84,1592536.0
2020-05-14 12:10:00,8.85,8.88,8.77,8.78,1034224.0,8.85,8.88,8.77,8.78,1034224.0
2020-05-14 12:20:00,8.78,8.84,8.76,8.78,789576.0,8.78,8.84,8.76,8.78,789576.0
2020-05-14 12:30:00,8.77,8.85,8.76,8.83,794796.0,8.77,8.85,8.76,8.83,794796.0
2020-05-14 12:40:00,8.83,8.83,8.77,8.79,472307.0,8.83,8.83,8.77,8.79,472307.0
2020-05-14 12:50:00,8.79,8.98,8.78,8.94,1183968.0,8.79,8.98,8.78,8.94,1183968.0
2020-05-14 13:00:00,8.94,8.95,8.86,8.88,820964.0,8.94,8.95,8.86,8.88,820964.0
2020-05-14 13:10:00,8.88,9.0,8.88,9.0,717566.0,8.88,9.0,8.88,9.0,717566.0
2020-05-14 13:20:00,9.0,9.03,8.96,9.02,1003084.0,9.0,9.03,8.96,9.02,1003084.0
2020-05-14 13:30:00,9.02,9.04,8.84,8.89,1139271.0,9.02,9.04,8.84,8.89,1139271.0
2020-05-14 13:40:00,8.89,8.92,8.85,8.91,668140.0,8.89,8.92,8.85,8.91,668140.0
2020-05-14 13:50:00,8.9,8.92,8.85,8.85,571870.0,8.9,8.92,8.85,8.85,571870.0
2020-05-14 14:00:00,8.86,8.86,8.78,8.84,775488.0,8.86,8.86,8.78,8.84,775488.0
2020-05-14 14:10:00,8.83,8.92,8.83,8.88,650646.0,8.83,8.92,8.83,8.88,650646.0
2020-05-14 14:20:00,8.88,8.95,8.87,8.95,655622.0,8.88,8.95,8.87,8.95,655622.0
2020-05-14 14:30:00,8.95,8.97,8.88,8.91,879349.0,8.95,8.97,8.88,8.91,879349.0
2020-05-14 14:40:00,8.91,8.93,8.84,8.92,644764.0,8.91,8.93,8.84,8.92,644764.0
2020-05-14 14:50:00,8.92,8.98,8.89,8.98,864428.0,8.92,8.98,8.89,8.98,864428.0
2020-05-14 15:00:00,8.98,9.04,8.94,9.01,1228537.0,8.98,9.04,8.94,9.01,1228537.0
2020-05-14 15:10:00,9.0,9.03,8.95,8.99,877002.0,9.0,9.03,8.95,8.99,877002.0
2020-05-14 15:20:00,8.99,9.09,8.98,9.04,1510104.0,8.99,9.09,8.98,9.04,1510104.0
2020-05-14 15:30:00,9.04,9.1,9.01,9.03,1975933.0,9.04,9.1,9.01,9.03,1975933.0
2020-05-14 15:40:00,9.04,9.11,9.01,9.09,1112969.0,9.04,9.11,9.01,9.09,1112969.0
2020-05-14 15:50:00,9.09,9.18,9.08,9.15,3052865.0,9.09,9.18,9.08,9.15,3052865.0
2020-05-15 09:30:00,8.88,9.13,8.76,9.1,2552481.0,8.88,9.13,8.76,9.1,2552481.0
2020-05-15 09:40:00,9.1,9.2,9.03,9.09,2332814.0,9.1,9.2,9.03,9.09,2332814.0
2020-05-15 09:50:00,9.09,9.22,9.01,9.02,1535500.0,9.09,9.22,9.01,9.02,1535500.0
2020-05-15 10:00:00,9.03,9.1,8.94,9.1,1649381.0,9.03,9.1,8.94,9.1,1649381.0
2020-05-15 10:10:00,9.1,9.2,9.05,9.13,1230146.0,9.1,9.2,9.05,9.13,1230146.0
2020-05-15 10:20:00,9.13,9.32,9.13,9.3,2323716.0,9.13,9.32,9.13,9.3,2323716.0
2020-05-15 10:30:00,9.29,9.36,9.18,9.23,1824107.0,9.29,9.36,9.18,9.23,1824107.0
2020-05-15 10:40:00,9.23,9.32,9.21,9.26,1149254.0,9.23,9.32,9.21,9.26,1149254.0
2020-05-15 10:50:00,9.25,9.26,9.12,9.17,1214866.0,9.25,9.26,9.12,9.17,1214866.0
2020-05-15 11:00:00,9.16,9.17,9.06,9.14,1006468.0,9.16,9.17,9.06,9.14,1006468.0
2020-05-15 11:10:00,9.15,9.16,9.09,9.11,964281.0,9.15,9.16,9.09,9.11,964281.0
2020-05-15 11:20:00,9.11,9.17,9.09,9.1,611800.0,9.11,9.17,9.09,9.1,611800.0
2020-05-15 11:30:00,9.1,9.15,9.03,9.05,1311677.0,9.1,9.15,9.03,9.05,1311677.0
2020-05-15 11:40:00,9.04,9.08,9.02,9.07,777373.0,9.04,9.08,9.02,9.07,777373.0
2020-05-15 11:50:00,9.07,9.12,9.05,9.08,525996.0,9.07,9.12,9.05,9.08,525996.0
2020-05-15 12:00:00,9.08,9.18,9.07,9.18,563550.0,9.08,9.18,9.07,9.18,563550.0
2020-05-15 12:10:00,9.19,9.19,9.12,9.14,779827.0,9.19,9.19,9.12,9.14,779827.0
2020-05-15 12:20:00,9.15,9.2,9.13,9.14,964906.0,9.15,9.2,9.13,9.14,964906.0
2020-05-15 12:30:00,9.14,9.18,9.13,9.16,295593.0,9.14,9.18,9.13,9.16,295593.0
2020-05-15 12:40:00,9.17,9.23,9.16,9.18,625545.0,9.17,9.23,9.16,9.18,625545.0
2020-05-15 12:50:00,9.18,9.19,9.14,9.17,353430.0,9.18,9.19,9.14,9.17,353430.0
2020-05-15 13:00:00,9.17,9.19,9.11,9.12,519813.0,9.17,9.19,9.11,9.12,519813.0
2020-05-15 13:10:00,9.13,9.17,9.12,9.14,431779.0,9.13,9.17,9.12,9.14,431779.0
2020-05-15 13:20:00,9.14,9.18,9.12,9.17,542608.0,9.14,9.18,9.12,9.17,542608.0
2020-05-15 13:30:00,9.17,9.24,9.15,9.22,617183.0,9.17,9.24,9.15,9.22,617183.0
2020-05-15 13:40:00,9.22,9.25,9.18,9.18,592879.0,9.22,9.25,9.18,9.18,592879.0
2020-05-15 13:50:00,9.18,9.25,9.18,9.21,402150.0,9.18,9.25,9.18,9.21,402150.0
2020-05-15 14:00:00,9.21,9.26,9.21,9.24,890994.0,9.21,9.26,9.21,9.24,890994.0
2020-05-15 14:10:00,9.24,9.25,9.17,9.2,407991.0,9.24,9.25,9.17,9.2,407991.0
2020-05-15 14:20:00,9.2,9.23,9.17,9.19,415878.0,9.2,9.23,9.17,9.19,415878.0
2020-05-15 14:30:00,9.2,9.2,9.1,9.12,577087.0,9.2,9.2,9.1,9.12,577087.0
2020-05-15 14:40:00,9.12,9.14,9.1,9.11,677318.0,9.12,9.14,9.1,9.11,677318.0
2020-05-15 14:50:00,9.12,9.15,9.09,9.1,572651.0,9.12,9.15,9.09,9.1,572651.0
2020-05-15 15:00:00,9.1,9.12,9.08,9.09,479324.0,9.1,9.12,9.08,9.09,479324.0
2020-05-15 15:10:00,9.09,9.12,9.06,9.11,465686.0,9.09,9.12,9.06,9.11,465686.0
2020-05-15 15:20:00,9.11,9.12,9.08,9.1,395026.0,9.11,9.12,9.08,9.1,395026.0
2020-05-15 15:30:00,9.1,9.12,9.03,9.06,839115.0,9.1,9.12,9.03,9.06,839115.0
2020-05-15 15:40:00,9.06,9.07,9.01,9.07,822359.0,9.06,9.07,9.01,9.07,822359.0
2020-05-15 15:50:00,9.06,9.08,9.04,9.05,1465196.0,9.06,9.08,9.04,9.05,1465196.0
2020-05-18 09:30:00,9.61,9.79,9.4,9.7,6712794.0,9.61,9.79,9.4,9.7,6712794.0
2020-05-18 09:40:00,9.69,9.74,9.56,9.7,3103950.0,9.69,9.74,9.56,9.7,3103950.0
2020-05-18 09:50:00,9.7,9.74,9.57,9.66,3383110.0,9.7,9.74,9.57,9.66,3383110.0
2020-05-18 10:00:00,9.66,9.69,9.58,9.62,2071579.0,9.66,9.69,9.58,9.62,2071579.0
2020-05-18 10:10:00,9.62,9.62,9.4,9.5,2913088.0,9.62,9.62,9.4,9.5,2913088.0
2020-05-18 10:20:00,9.5,9.5,9.36,9.42,1748382.0,9.5,9.5,9.36,9.42,1748382.0
2020-05-18 10:30:00,9.42,9.6,9.36,9.6,2157781.0,9.42,9.6,9.36,9.6,2157781.0
2020-05-18 10:40:00,9.59,9.67,9.56,9.62,2170378.0,9.59,9.67,9.56,9.62,2170378.0
2020-05-18 10:50:00,9.62,9.67,9.51,9.53,1840927.0,9.62,9.67,9.51,9.53,1840927.0
2020-05-18 11:00:00,9.53,9.64,9.51,9.63,1108711.0,9.53,9.64,9.51,9.63,1108711.0
2020-05-18 11:10:00,9.64,9.71,9.58,9.7,2195251.0,9.64,9.71,9.58,9.7,2195251.0
2020-05-18 11:20:00,9.69,9.79,9.68,9.77,3035905.0,9.69,9.79,9.68,9.77,3035905.0
2020-05-18 11:30:00,9.77,9.85,9.71,9.75,3173904.0,9.77,9.85,9.71,9.75,3173904.0
2020-05-18 11:40:00,9.74,9.79,9.66,9.66,1252592.0,9.74,9.79,9.66,9.66,1252592.0
2020-05-18 11:50:00,9.66,9.77,9.64,9.77,1234103.0,9.66,9.77,9.64,9.77,1234103.0
2020-05-18 12:00:00,9.76,9.82,9.73,9.79,1336116.0,9.76,9.82,9.73,9.79,1336116.0
2020-05-18 12:10:00,9.79,9.8,9.66,9.66,898094.0,9.79,9.8,9.66,9.66,898094.0
2020-05-18 12:20:00,9.67,9.74,9.65,9.72,754573.0,9.67,9.74,9.65,9.72,754573.0
2020-05-18 12:30:00,9.72,9.77,9.7,9.75,924690.0,9.72,9.77,9.7,9.75,924690.0
2020-05-18 12:40:00,9.75,9.77,9.68,9.71,907011.0,9.75,9.77,9.68,9.71,907011.0
2020-05-18 12:50:00,9.71,9.81,9.7,9.79,1409490.0,9.71,9.81,9.7,9.79,1409490.0
2020-05-18 13:00:00,9.79,9.85,9.78,9.83,1695808.0,9.79,9.85,9.78,9.83,1695808.0
2020-05-18 13:10:00,9.82,9.92,9.82,9.91,2104300.0,9.82,9.92,9.82,9.91,2104300.0
2020-05-18 13:20:00,9.9,9.94,9.82,9.87,2138505.0,9.9,9.94,9.82,9.87,2138505.0
2020-05-18 13:30:00,9.86,9.89,9.78,9.82,1246984.0,9.86,9.89,9.78,9.82,1246984.0
2020-05-18 13:40:00,9.83,9.89,9.82,9.87,1113902.0,9.83,9.89,9.82,9.87,1113902.0
2020-05-18 13:50:00,9.88,9.88,9.82,9.87,765809.0,9.88,9.88,9.82,9.87,765809.0
2020-05-18 14:00:00,9.87,9.88,9.79,9.82,862958.0,9.87,9.88,9.79,9.82,862958.0
2020-05-18 14:10:00,9.82,9.83,9.66,9.7,1388508.0,9.82,9.83,9.66,9.7,1388508.0
2020-05-18 14:20:00,9.7,9.73,9.67,9.72,1253320.0,9.7,9.73,9.67,9.72,1253320.0
2020-05-18 14:30:00,9.72,9.81,9.71,9.79,1345571.0,9.72,9.81,9.71,9.79,1345571.0
2020-05-18 14:40:00,9.8,9.8,9.76,9.79,854549.0,9.8,9.8,9.76,9.79,854549.0
2020-05-18 14:50:00,9.78,9.85,9.76,9.84,1361975.0,9.78,9.85,9.76,9.84,1361975.0
2020-05-18 15:00:00,9.84,9.86,9.82,9.84,1332923.0,9.84,9.86,9.82,9.84,1332923.0
2020-05-18 15:10:00,9.84,9.84,9.77,9.82,1098593.0,9.84,9.84,9.77,9.82,1098593.0
2020-05-18 15:20:00,9.82,9.82,9.77,9.78,882828.0,9.82,9.82,9.77,9.78,882828.0
2020-05-18 15:30:00,9.78,9.84,9.77,9.82,1018314.0,9.78,9.84,9.77,9.82,1018314.0
2020-05-18 15:40:00,9.82,9.86,9.8,9.86,1587542.0,9.82,9.86,9.8,9.86,1587542.0
2020-05-18 15:50:00,9.86,9.9,9.85,9.88,3918666.0,9.86,9.9,9.85,9.88,3918666.0
2020-05-19 09:30:00,10.14,10.19,9.9,9.97,5574945.0,10.14,10.19,9.9,9.97,5574945.0
2020-05-19 09:40:00,9.96,9.97,9.71,9.71,4034906.0,9.96,9.97,9.71,9.71,4034906.0
2020-05-19 09:50:00,9.71,9.93,9.7,9.88,2678188.0,9.71,9.93,9.7,9.88,2678188.0
2020-05-19 10:00:00,9.88,9.99,9.78,9.98,2845019.0,9.88,9.99,9.78,9.98,2845019.0
2020-05-19 10:10:00,9.97,10.03,9.86,9.88,2286075.0,9.97,10.03,9.86,9.88,2286075.0
2020-05-19 10:20:00,9.88,9.97,9.86,9.91,1200716.0,9.88,9.97,9.86,9.91,1200716.0
2020-05-19 10:30:00,9.91,9.94,9.85,9.89,1227592.0,9.91,9.94,9.85,9.89,1227592.0
2020-05-19 10:40:00,9.89,9.91,9.78,9.91,1897545.0,9.89,9.91,9.78,9.91,1897545.0
2020-05-19 10:50:00,9.91,9.94,9.85,9.94,1164342.0,9.91,9.94,9.85,9.94,1164342.0
2020-05-19 11:00:00,9.94,9.96,9.87,9.95,952302.0,9.94,9.96,9.87,9.95,952302.0
2020-05-19 11:10:00,9.94,10.04,9.92,10.02,1426445.0,9.94,10.04,9.92,10.02,1426445.0
2020-05-19 11:20:00,10.02,10.09,10.0,10.02,1831188.0,10.02,10.09,10.0,10.02,1831188.0
2020-05-19 11:30:00,10.01,10.13,10.01,10.07,2048725.0,10.01,10.13,10.01,10.07,2048725.0
2020-05-19 11:40:00,10.07,10.1,9.98,10.0,1112719.0,10.07,10.1,9.98,10.0,1112719.0
2020-05-19 11:50:00,10.0,10.02,9.95,9.99,672661.0,10.0,10.02,9.95,9.99,672661.0
2020-05-19 12:00:00,9.99,10.04,9.94,10.04,841953.0,9.99,10.04,9.94,10.04,841953.0
2020-05-19 12:10:00,10.04,10.05,9.96,9.99,831757.0,10.04,10.05,9.96,9.99,831757.0
2020-05-19 12:20:00,9.99,10.01,9.88,9.89,978500.0,9.99,10.01,9.88,9.89,978500.0
2020-05-19 12:30:00,9.9,9.92,9.86,9.88,824765.0,9.9,9.92,9.86,9.88,824765.0
2020-05-19 12:40:00,9.87,9.94,9.87,9.9,624095.0,9.87,9.94,9.87,9.9,624095.0
2020-05-19 12:50:00,9.91,9.91,9.82,9.85,956869.0,9.91,9.91,9.82,9.85,956869.0
2020-05-19 13:00:00,9.86,9.88,9.76,9.83,1504039.0,9.86,9.88,9.76,9.83,1504039.0
2020-05-19 13:10:00,9.83,9.89,9.82,9.86,666120.0,9.83,9.89,9.82,9.86,666120.0
2020-05-19 13:20:00,9.86,9.87,9.82,9.86,447029.0,9.86,9.87,9.82,9.86,447029.0
2020-05-19 13:30:00,9.86,9.9,9.85,9.9,526207.0,9.86,9.9,9.85,9.9,526207.0
2020-05-19 13:40:00,9.9,9.97,9.89,9.94,689236.0,9.9,9.97,9.89,9.94,689236.0
2020-05-19 13:50:00,9.93,9.97,9.92,9.92,678151.0,9.93,9.97,9.92,9.92,678151.0
2020-05-19 14:00:00,9.92,9.94,9.87,9.9,559844.0,9.92,9.94,9.87,9.9,559844.0
2020-05-19 14:10:00,9.9,9.94,9.89,9.94,511304.0,9.9,9.94,9.89,9.94,511304.0
2020-05-19 14:20:00,9.94,10.0,9.93,9.94,871181.0,9.94,10.0,9.93,9.94,871181.0
2020-05-19 14:30:00,9.95,9.98,9.94,9.98,354608.0,9.95,9.98,9.94,9.98,354608.0
2020-05-19 14:40:00,9.97,10.03,9.97,10.02,880055.0,9.97,10.03,9.97,10.02,880055.0
2020-05-19 14:50:00,10.02,10.03,9.77,9.79,1566305.0,10.02,10.03,9.77,9.79,1566305.0
2020-05-19 15:00:00,9.79,9.92,9.77,9.88,1630996.0,9.79,9.92,9.77,9.88,1630996.0
2020-05-19 15:10:00,9.87,9.97,9.82,9.83,1178393.0,9.87,9.97,9.82,9.83,1178393.0
2020-05-19 15:20:00,9.83,9.86,9.76,9.8,1419833.0,9.83,9.86,9.76,9.8,1419833.0
2020-05-19 15:30:00,9.81,9.81,9.7,9.74,1286021.0,9.81,9.81,9.7,9.74,1286021.0
2020-05-19 15:40:00,9.74,9.76,9.67,9.69,1705362.0,9.74,9.76,9.67,9.69,1705362.0
2020-05-19 15:50:00,9.69,9.69,9.59,9.64,2833987.0,9.69,9.69,9.59,9.64,2833987.0
2020-05-20 09:30:00,9.91,10.03,9.82,10.01,3319787.0,9.91,10.03,9.82,10.01,3319787.0
2020-05-20 09:40:00,10.02,10.06,9.92,10.03,2646280.0,10.02,10.06,9.92,10.03,2646280.0
2020-05-20 09:50:00,10.02,10.05,9.94,10.03,1615323.0,10.02,10.05,9.94,10.03,1615323.0
2020-05-20 10:00:00,10.03,10.14,9.99,10.1,2248709.0,10.03,10.14,9.99,10.1,2248709.0
2020-05-20 10:10:00,10.11,10.12,9.98,10.0,2204485.0,10.11,10.12,9.98,10.0,2204485.0
2020-05-20 10:20:00,10.01,10.07,9.99,10.03,1181470.0,10.01,10.07,9.99,10.03,1181470.0
2020-05-20 10:30:00,10.02,10.1,9.99,10.09,1312393.0,10.02,10.1,9.99,10.09,1312393.0
2020-05-20 10:40:00,10.09,10.1,10.01,10.03,937475.0,10.09,10.1,10.01,10.03,937475.0
2020-05-20 10:50:00,10.02,10.06,10.0,10.03,799223.0,10.02,10.06,10.0,10.03,799223.0
2020-05-20 11:00:00,10.02,10.02,9.84,9.92,2327492.0,10.02,10.02,9.84,9.92,2327492.0
2020-05-20 11:10:00,9.92,10.02,9.9,10.01,1388452.0,9.92,10.02,9.9,10.01,1388452.0
2020-05-20 11:20:00,10.02,10.02,9.95,9.98,856672.0,10.02,10.02,9.95,9.98,856672.0
2020-05-20 11:30:00,9.99,9.99,9.88,9.91,1081107.0,9.99,9.99,9.88,9.91,1081107.0
2020-05-20 11:40:00,9.91,9.95,9.9,9.92,459376.0,9.91,9.95,9.9,9.92,459376.0
2020-05-20 11:50:00,9.91,9.96,9.91,9.96,532284.0,9.91,9.96,9.91,9.96,532284.0
2020-05-20 12:00:00,9.96,9.96,9.85,9.86,852720.0,9.96,9.96,9.85,9.86,852720.0
2020-05-20 12:10:00,9.86,9.89,9.81,9.86,845907.0,9.86,9.89,9.81,9.86,845907.0
2020-05-20 12:20:00,9.85,9.91,9.83,9.9,750436.0,9.85,9.91,9.83,9.9,750436.0
2020-05-20 12:30:00,9.9,9.91,9.83,9.84,524685.0,9.9,9.91,9.83,9.84,524685.0
2020-05-20 12:40:00,9.84,9.86,9.82,9.85,527846.0,9.84,9.86,9.82,9.85,527846.0
2020-05-20 12:50:00,9.84,9.92,9.84,9.91,822494.0,9.84,9.92,9.84,9.91,822494.0
2020-05-20 13:00:00,9.91,9.91,9.83,9.84,379199.0,9.91,9.91,9.83,9.84,379199.0
2020-05-20 13:10:00,9.83,9.87,9.82,9.84,519363.0,9.83,9.87,9.82,9.84,519363.0
2020-05-20 13:20:00,9.84,9.85,9.8,9.81,687618.0,9.84,9.85,9.8,9.81,687618.0
2020-05-20 13:30:00,9.81,9.82,9.77,9.8,787529.0,9.81,9.82,9.77,9.8,787529.0
2020-05-20 13:40:00,9.79,9.82,9.77,9.81,602101.0,9.79,9.82,9.77,9.81,602101.0
2020-05-20 13:50:00,9.82,9.82,9.8,9.81,472165.0,9.82,9.82,9.8,9.81,472165.0
2020-05-20 14:00:00,9.8,9.87,9.8,9.82,706710.0,9.8,9.87,9.8,9.82,706710.0
2020-05-20 14:10:00,9.83,9.85,9.8,9.84,382000.0,9.83,9.85,9.8,9.84,382000.0
2020-05-20 14:20:00,9.83,9.85,9.81,9.85,400331.0,9.83,9.85,9.81,9.85,400331.0
2020-05-20 14:30:00,9.85,9.87,9.84,9.86,424602.0,9.85,9.87,9.84,9.86,424602.0
2020-05-20 14:40:00,9.86,9.92,9.85,9.9,797897.0,9.86,9.92,9.85,9.9,797897.0
2020-05-20 14:50:00,9.91,9.95,9.89,9.91,899829.0,9.91,9.95,9.89,9.91,899829.0
2020-05-20 15:00:00,9.91,9.92,9.83,9.87,725465.0,9.91,9.92,9.83,9.87,725465.0
2020-05-20 15:10:00,9.87,9.88,9.8,9.84,808873.0,9.87,9.88,9.8,9.84,808873.0
2020-05-20 15:20:00,9.84,9.87,9.81,9.85,614339.0,9.84,9.87,9.81,9.85,614339.0
2020-05-20 15:30:00,9.84,9.88,9.82,9.86,769282.0,9.84,9.88,9.82,9.86,769282.0
2020-05-20 15:40:00,9.86,9.88,9.85,9.87,892356.0,9.86,9.88,9.85,9.87,892356.0
2020-05-20 15:50:00,9.87,9.88,9.85,9.87,1501652.0,9.87,9.88,9.85,9.87,1501652.0
2020-05-21 09:30:00,9.88,10.12,9.83,10.09,4015026.0,9.88,10.12,9.83,10.09,4015026.0
2020-05-21 09:40:00,10.09,10.1,9.99,10.02,1908372.0,10.09,10.1,9.99,10.02,1908372.0
2020-05-21 09:50:00,10.02,10.07,9.96,10.01,1795530.0,10.02,10.07,9.96,10.01,1795530.0
2020-05-21 10:00:00,10.01,10.06,9.92,9.96,1531133.0,10.01,10.06,9.92,9.96,1531133.0
2020-05-21 10:10:00,9.97,10.09,9.96,10.03,1919640.0,9.97,10.09,9.96,10.03,1919640.0
2020-05-21 10:20:00,10.03,10.15,10.03,10.09,3450132.0,10.03,10.15,10.03,10.09,3450132.0
2020-05-21 10:30:00,10.09,10.09,9.9,9.91,2401241.0,10.09,10.09,9.9,9.91,2401241.0
2020-05-21 10:40:00,9.92,10.04,9.9,10.01,1639401.0,9.92,10.04,9.9,10.01,1639401.0
2020-05-21 10:50:00,10.0,10.05,9.97,10.03,839576.0,10.0,10.05,9.97,10.03,839576.0
2020-05-21 11:00:00,10.03,10.03,9.94,9.98,1125273.0,10.03,10.03,9.94,9.98,1125273.0
2020-05-21 11:10:00,9.99,10.04,9.88,9.9,1304114.0,9.99,10.04,9.88,9.9,1304114.0
2020-05-21 11:20:00,9.91,9.92,9.85,9.91,1352217.0,9.91,9.92,9.85,9.91,1352217.0
2020-05-21 11:30:00,9.92,9.98,9.9,9.97,805044.0,9.92,9.98,9.9,9.97,805044.0
2020-05-21 11:40:00,9.98,9.99,9.93,9.94,519729.0,9.98,9.99,9.93,9.94,519729.0
2020-05-21 11:50:00,9.95,9.98,9.93,9.96,388121.0,9.95,9.98,9.93,9.96,388121.0
2020-05-21 12:00:00,9.96,10.03,9.95,9.99,861143.0,9.96,10.03,9.95,9.99,861143.0
2020-05-21 12:10:00,9.99,10.0,9.93,9.94,400593.0,9.99,10.0,9.93,9.94,400593.0
2020-05-21 12:20:00,9.94,10.01,9.94,9.98,1723857.0,9.94,10.01,9.94,9.98,1723857.0
2020-05-21 12:30:00,9.97,9.98,9.94,9.94,568223.0,9.97,9.98,9.94,9.94,568223.0
2020-05-21 12:40:00,9.94,10.01,9.94,9.99,547949.0,9.94,10.01,9.94,9.99,547949.0
2020-05-21 12:50:00,9.98,10.0,9.96,9.97,337051.0,9.98,10.0,9.96,9.97,337051.0
2020-05-21 13:00:00,9.98,10.0,9.96,9.98,375194.0,9.98,10.0,9.96,9.98,375194.0
2020-05-21 13:10:00,9.99,10.0,9.96,9.98,301851.0,9.99,10.0,9.96,9.98,301851.0
2020-05-21 13:20:00,9.99,10.0,9.98,9.99,330602.0,9.99,10.0,9.98,9.99,330602.0
2020-05-21 13:30:00,10.0,10.0,9.94,9.95,650037.0,10.0,10.0,9.94,9.95,650037.0
2020-05-21 13:40:00,9.95,9.98,9.92,9.96,626815.0,9.95,9.98,9.92,9.96,626815.0
2020-05-21 13:50:00,9.96,9.97,9.94,9.95,270588.0,9.96,9.97,9.94,9.95,270588.0
2020-05-21 14:00:00,9.94,9.98,9.93,9.96,467508.0,9.94,9.98,9.93,9.96,467508.0
2020-05-21 14:10:00,9.96,9.97,9.91,9.93,445362.0,9.96,9.97,9.91,9.93,445362.0
2020-05-21 14:20:00,9.93,9.93,9.89,9.9,1013956.0,9.93,9.93,9.89,9.9,1013956.0
2020-05-21 14:30:00,9.9,9.91,9.86,9.88,897190.0,9.9,9.91,9.86,9.88,897190.0
2020-05-21 14:40:00,9.88,9.9,9.85,9.86,746430.0,9.88,9.9,9.85,9.86,746430.0
2020-05-21 14:50:00,9.85,9.89,9.85,9.86,997806.0,9.85,9.89,9.85,9.86,997806.0
2020-05-21 15:00:00,9.87,9.9,9.86,9.9,679701.0,9.87,9.9,9.86,9.9,679701.0
2020-05-21 15:10:00,9.9,9.92,9.87,9.91,940228.0,9.9,9.92,9.87,9.91,940228.0
2020-05-21 15:20:00,9.91,9.92,9.86,9.88,525905.0,9.91,9.92,9.86,9.88,525905.0
2020-05-21 15:30:00,9.88,9.89,9.86,9.88,803566.0,9.88,9.89,9.86,9.88,803566.0
2020-05-21 15:40:00,9.87,9.89,9.85,9.88,801316.0,9.87,9.89,9.85,9.88,801316.0
2020-05-21 15:50:00,9.89,9.91,9.86,9.88,1838994.0,9.89,9.91,9.86,9.88,1838994.0
2020-05-22 09:30:00,10.01,10.12,9.89,9.9,4166614.0,10.01,10.12,9.89,9.9,4166614.0
2020-05-22 09:40:00,9.89,9.9,9.77,9.9,2141854.0,9.89,9.9,9.77,9.9,2141854.0
2020-05-22 09:50:00,9.9,9.93,9.82,9.85,1246039.0,9.9,9.93,9.82,9.85,1246039.0
2020-05-22 10:00:00,9.84,9.85,9.7,9.72,2124709.0,9.84,9.85,9.7,9.72,2124709.0
2020-05-22 10:10:00,9.71,9.75,9.63,9.74,1908495.0,9.71,9.75,9.63,9.74,1908495.0
2020-05-22 10:20:00,9.74,9.76,9.7,9.76,879519.0,9.74,9.76,9.7,9.76,879519.0
2020-05-22 10:30:00,9.75,9.81,9.73,9.78,1013657.0,9.75,9.81,9.73,9.78,1013657.0
2020-05-22 10:40:00,9.78,9.79,9.66,9.66,1118630.0,9.78,9.79,9.66,9.66,1118630.0
2020-05-22 10:50:00,9.67,9.72,9.66,9.71,815490.0,9.67,9.72,9.66,9.71,815490.0
2020-05-22 11:00:00,9.71,9.78,9.7,9.77,712407.0,9.71,9.78,9.7,9.77,712407.0
2020-05-22 11:10:00,9.76,9.77,9.72,9.75,368077.0,9.76,9.77,9.72,9.75,368077.0
2020-05-22 11:20:00,9.75,9.75,9.66,9.68,905691.0,9.75,9.75,9.66,9.68,905691.0
2020-05-22 11:30:00,9.68,9.72,9.66,9.69,710418.0,9.68,9.72,9.66,9.69,710418.0
2020-05-22 11:40:00,9.69,9.72,9.67,9.71,535100.0,9.69,9.72,9.67,9.71,535100.0
2020-05-22 11:50:00,9.72,9.75,9.69,9.72,589473.0,9.72,9.75,9.69,9.72,589473.0
2020-05-22 12:00:00,9.72,9.74,9.67,9.68,781815.0,9.72,9.74,9.67,9.68,781815.0
2020-05-22 12:10:00,9.69,9.72,9.67,9.72,473348.0,9.69,9.72,9.67,9.72,473348.0
2020-05-22 12:20:00,9.72,9.72,9.67,9.7,536634.0,9.72,9.72,9.67,9.7,536634.0
2020-05-22 12:30:00,9.69,9.73,9.69,9.7,595646.0,9.69,9.73,9.69,9.7,595646.0
2020-05-22 12:40:00,9.69,9.73,9.69,9.71,463951.0,9.69,9.73,9.69,9.71,463951.0
2020-05-22 12:50:00,9.72,9.74,9.7,9.73,597060.0,9.72,9.74,9.7,9.73,597060.0
2020-05-22 13:00:00,9.73,9.76,9.72,9.72,728834.0,9.73,9.76,9.72,9.72,728834.0
2020-05-22 13:10:00,9.72,9.73,9.7,9.71,485316.0,9.72,9.73,9.7,9.71,485316.0
2020-05-22 13:20:00,9.71,9.75,9.7,9.74,471706.0,9.71,9.75,9.7,9.74,471706.0
2020-05-22 13:30:00,9.74,9.76,9.73,9.73,500743.0,9.74,9.76,9.73,9.73,500743.0
2020-05-22 13:40:00,9.74,9.75,9.73,9.74,352214.0,9.74,9.75,9.73,9.74,352214.0
2020-05-22 13:50:00,9.74,9.82,9.73,9.8,897532.0,9.74,9.82,9.73,9.8,897532.0
2020-05-22 14:00:00,9.8,9.84,9.78,9.8,694232.0,9.8,9.84,9.78,9.8,694232.0
2020-05-22 14:10:00,9.8,9.84,9.78,9.79,568219.0,9.8,9.84,9.78,9.79,568219.0
2020-05-22 14:20:00,9.79,9.8,9.76,9.78,457894.0,9.79,9.8,9.76,9.78,457894.0
2020-05-22 14:30:00,9.78,9.79,9.74,9.77,357809.0,9.78,9.79,9.74,9.77,357809.0
2020-05-22 14:40:00,9.76,9.78,9.73,9.76,377494.0,9.76,9.78,9.73,9.76,377494.0
2020-05-22 14:50:00,9.76,9.76,9.73,9.76,287197.0,9.76,9.76,9.73,9.76,287197.0
2020-05-22 15:00:00,9.76,9.76,9.73,9.76,386587.0,9.76,9.76,9.73,9.76,386587.0
2020-05-22 15:10:00,9.76,9.78,9.72,9.74,637895.0,9.76,9.78,9.72,9.74,637895.0
2020-05-22 15:20:00,9.74,9.74,9.67,9.71,1003453.0,9.74,9.74,9.67,9.71,1003453.0
2020-05-22 15:30:00,9.71,9.72,9.69,9.71,590209.0,9.71,9.72,9.69,9.71,590209.0
2020-05-22 15:40:00,9.71,9.75,9.7,9.75,898737.0,9.71,9.75,9.7,9.75,898737.0
2020-05-22 15:50:00,9.75,9.76,9.71,9.72,1717795.0,9.75,9.76,9.71,9.72,1717795.0
2020-05-26 09:30:00,10.27,10.44,10.25,10.34,7676362.0,10.27,10.44,10.25,10.34,7676362.0
2020-05-26 09:40:00,10.35,10.63,10.32,10.63,5780982.0,10.35,10.63,10.32,10.63,5780982.0
2020-05-26 09:50:00,10.62,10.75,10.58,10.63,4053082.0,10.62,10.75,10.58,10.63,4053082.0
2020-05-26 10:00:00,10.63,10.72,10.51,10.54,3018856.0,10.63,10.72,10.51,10.54,3018856.0
2020-05-26 10:10:00,10.54,10.64,10.51,10.62,1858758.0,10.54,10.64,10.51,10.62,1858758.0
2020-05-26 10:20:00,10.63,10.64,10.55,10.63,1765161.0,10.63,10.64,10.55,10.63,1765161.0
2020-05-26 10:30:00,10.64,10.68,10.62,10.65,1564817.0,10.64,10.68,10.62,10.65,1564817.0
2020-05-26 10:40:00,10.65,10.75,10.64,10.72,3237375.0,10.65,10.75,10.64,10.72,3237375.0
2020-05-26 10:50:00,10.72,10.89,10.72,10.88,3366326.0,10.72,10.89,10.72,10.88,3366326.0
2020-05-26 11:00:00,10.88,10.92,10.83,10.88,2698225.0,10.88,10.92,10.83,10.88,2698225.0
2020-05-26 11:10:00,10.89,10.96,10.86,10.95,2203784.0,10.89,10.96,10.86,10.95,2203784.0
2020-05-26 11:20:00,10.95,10.96,10.74,10.81,2573526.0,10.95,10.96,10.74,10.81,2573526.0
2020-05-26 11:30:00,10.82,10.9,10.76,10.89,1951519.0,10.82,10.9,10.76,10.89,1951519.0
2020-05-26 11:40:00,10.89,10.9,10.83,10.86,1368034.0,10.89,10.9,10.83,10.86,1368034.0
2020-05-26 11:50:00,10.87,10.91,10.86,10.88,1188634.0,10.87,10.91,10.86,10.88,1188634.0
2020-05-26 12:00:00,10.89,10.9,10.84,10.87,886156.0,10.89,10.9,10.84,10.87,886156.0
2020-05-26 12:10:00,10.88,10.95,10.87,10.94,1357180.0,10.88,10.95,10.87,10.94,1357180.0
2020-05-26 12:20:00,10.93,10.99,10.91,10.98,1771817.0,10.93,10.99,10.91,10.98,1771817.0
2020-05-26 12:30:00,10.99,11.11,10.97,11.05,3378809.0,10.99,11.11,10.97,11.05,3378809.0
2020-05-26 12:40:00,11.05,11.12,11.01,11.04,3215971.0,11.05,11.12,11.01,11.04,3215971.0
2020-05-26 12:50:00,11.05,11.08,11.03,11.05,1114190.0,11.05,11.08,11.03,11.05,1114190.0
2020-05-26 13:00:00,11.05,11.1,11.01,11.09,1240958.0,11.05,11.1,11.01,11.09,1240958.0
2020-05-26 13:10:00,11.09,11.15,11.08,11.15,1617840.0,11.09,11.15,11.08,11.15,1617840.0
2020-05-26 13:20:00,11.14,11.27,11.13,11.22,3137131.0,11.14,11.27,11.13,11.22,3137131.0
2020-05-26 13:30:00,11.21,11.25,11.17,11.21,2035712.0,11.21,11.25,11.17,11.21,2035712.0
2020-05-26 13:40:00,11.22,11.28,11.13,11.16,2896059.0,11.22,11.28,11.13,11.16,2896059.0
2020-05-26 13:50:00,11.17,11.24,11.16,11.18,1447696.0,11.17,11.24,11.16,11.18,1447696.0
2020-05-26 14:00:00,11.18,11.25,11.16,11.23,1587539.0,11.18,11.25,11.16,11.23,1587539.0
2020-05-26 14:10:00,11.23,11.24,11.16,11.18,1302734.0,11.23,11.24,11.16,11.18,1302734.0
2020-05-26 14:20:00,11.18,11.26,11.18,11.22,1475509.0,11.18,11.26,11.18,11.22,1475509.0
2020-05-26 14:30:00,11.23,11.23,11.05,11.05,2485186.0,11.23,11.23,11.05,11.05,2485186.0
2020-05-26 14:40:00,11.05,11.09,10.91,10.98,3030629.0,11.05,11.09,10.91,10.98,3030629.0
2020-05-26 14:50:00,10.97,11.06,10.94,11.04,1788727.0,10.97,11.06,10.94,11.04,1788727.0
2020-05-26 15:00:00,11.04,11.07,11.0,11.01,1320509.0,11.04,11.07,11.0,11.01,1320509.0
2020-05-26 15:10:00,11.02,11.17,11.01,11.17,1886988.0,11.02,11.17,11.01,11.17,1886988.0
2020-05-26 15:20:00,11.17,11.18,11.12,11.14,1504389.0,11.17,11.18,11.12,11.14,1504389.0
2020-05-26 15:30:00,11.13,11.2,11.11,11.15,1883132.0,11.13,11.2,11.11,11.15,1883132.0
2020-05-26 15:40:00,11.15,11.15,11.03,11.07,2152713.0,11.15,11.15,11.03,11.07,2152713.0
2020-05-26 15:50:00,11.07,11.17,11.05,11.14,3655844.0,11.07,11.17,11.05,11.14,3655844.0
2020-05-27 09:30:00,12.48,12.55,11.98,11.98,12083989.0,12.48,12.55,11.98,11.98,12083989.0
2020-05-27 09:40:00,11.98,12.25,11.84,11.95,6577798.0,11.98,12.25,11.84,11.95,6577798.0
2020-05-27 09:50:00,11.96,12.04,11.65,11.87,5157883.0,11.96,12.04,11.65,11.87,5157883.0
2020-05-27 10:00:00,11.87,11.87,11.61,11.81,3976469.0,11.87,11.87,11.61,11.81,3976469.0
2020-05-27 10:10:00,11.8,12.05,11.79,12.0,3959329.0,11.8,12.05,11.79,12.0,3959329.0
2020-05-27 10:20:00,12.01,12.03,11.82,11.88,2267462.0,12.01,12.03,11.82,11.88,2267462.0
2020-05-27 10:30:00,11.89,11.89,11.52,11.53,3125476.0,11.89,11.89,11.52,11.53,3125476.0
2020-05-27 10:40:00,11.53,11.54,11.07,11.08,5306317.0,11.53,11.54,11.07,11.08,5306317.0
2020-05-27 10:50:00,11.08,11.55,11.07,11.53,3902693.0,11.08,11.55,11.07,11.53,3902693.0
2020-05-27 11:00:00,11.53,11.79,11.42,11.66,3326717.0,11.53,11.79,11.42,11.66,3326717.0
2020-05-27 11:10:00,11.66,11.73,11.54,11.67,2077650.0,11.66,11.73,11.54,11.67,2077650.0
2020-05-27 11:20:00,11.66,11.67,11.53,11.67,1742021.0,11.66,11.67,11.53,11.67,1742021.0
2020-05-27 11:30:00,11.67,11.85,11.64,11.73,2509565.0,11.67,11.85,11.64,11.73,2509565.0
2020-05-27 11:40:00,11.72,11.87,11.61,11.86,1735834.0,11.72,11.87,11.61,11.86,1735834.0
2020-05-27 11:50:00,11.85,11.86,11.76,11.82,1219815.0,11.85,11.86,11.76,11.82,1219815.0
2020-05-27 12:00:00,11.82,11.84,11.73,11.84,1417548.0,11.82,11.84,11.73,11.84,1417548.0
2020-05-27 12:10:00,11.84,11.87,11.77,11.83,1104773.0,11.84,11.87,11.77,11.83,1104773.0
2020-05-27 12:20:00,11.84,11.85,11.78,11.79,941561.0,11.84,11.85,11.78,11.79,941561.0
2020-05-27 12:30:00,11.8,11.84,11.76,11.83,1064221.0,11.8,11.84,11.76,11.83,1064221.0
2020-05-27 12:40:00,11.82,11.84,11.71,11.74,1048211.0,11.82,11.84,11.71,11.74,1048211.0
2020-05-27 12:50:00,11.75,11.8,11.72,11.76,604369.0,11.75,11.8,11.72,11.76,604369.0
2020-05-27 13:00:00,11.77,11.85,11.7,11.82,1266588.0,11.77,11.85,11.7,11.82,1266588.0
2020-05-27 13:10:00,11.83,11.85,11.79,11.83,732559.0,11.83,11.85,11.79,11.83,732559.0
2020-05-27 13:20:00,11.84,11.85,11.76,11.76,799248.0,11.84,11.85,11.76,11.76,799248.0
2020-05-27 13:30:00,11.77,11.81,11.75,11.79,822650.0,11.77,11.81,11.75,11.79,822650.0
2020-05-27 13:40:00,11.79,11.81,11.75,11.77,867136.0,11.79,11.81,11.75,11.77,867136.0
2020-05-27 13:50:00,11.77,11.82,11.75,11.8,1210151.0,11.77,11.82,11.75,11.8,1210151.0
2020-05-27 14:00:00,11.8,11.9,11.8,11.87,1603046.0,11.8,11.9,11.8,11.87,1603046.0
2020-05-27 14:10:00,11.87,11.91,11.81,11.87,1292902.0,11.87,11.91,11.81,11.87,1292902.0
2020-05-27 14:20:00,11.88,11.9,11.84,11.86,1008125.0,11.88,11.9,11.84,11.86,1008125.0
2020-05-27 14:30:00,11.86,11.9,11.82,11.88,908044.0,11.86,11.9,11.82,11.88,908044.0
2020-05-27 14:40:00,11.88,11.9,11.78,11.85,1120288.0,11.88,11.9,11.78,11.85,1120288.0
2020-05-27 14:50:00,11.85,11.86,11.76,11.8,1030766.0,11.85,11.86,11.76,11.8,1030766.0
2020-05-27 15:00:00,11.79,11.82,11.7,11.71,1121749.0,11.79,11.82,11.7,11.71,1121749.0
2020-05-27 15:10:00,11.71,11.75,11.71,11.75,894506.0,11.71,11.75,11.71,11.75,894506.0
2020-05-27 15:20:00,11.74,11.77,11.72,11.76,932963.0,11.74,11.77,11.72,11.76,932963.0
2020-05-27 15:30:00,11.76,11.81,11.74,11.8,1635835.0,11.76,11.81,11.74,11.8,1635835.0
2020-05-27 15:40:00,11.8,11.88,11.8,11.87,2016075.0,11.8,11.88,11.8,11.87,2016075.0
2020-05-27 15:50:00,11.87,11.99,11.87,11.98,3576282.0,11.87,11.99,11.87,11.98,3576282.0
2020-05-28 09:30:00,11.78,11.83,11.16,11.17,6262728.0,11.78,11.83,11.16,11.17,6262728.0
2020-05-28 09:40:00,11.18,11.49,11.17,11.41,3862033.0,11.18,11.49,11.17,11.41,3862033.0
2020-05-28 09:50:00,11.41,11.6,11.4,11.6,2197046.0,11.41,11.6,11.4,11.6,2197046.0
2020-05-28 10:00:00,11.6,11.6,11.46,11.55,1723244.0,11.6,11.6,11.46,11.55,1723244.0
2020-05-28 10:10:00,11.56,11.6,11.35,11.38,1980760.0,11.56,11.6,11.35,11.38,1980760.0
2020-05-28 10:20:00,11.38,11.48,11.37,11.43,1155838.0,11.38,11.48,11.37,11.43,1155838.0
2020-05-28 10:30:00,11.43,11.47,11.37,11.41,928965.0,11.43,11.47,11.37,11.41,928965.0
2020-05-28 10:40:00,11.41,11.45,11.32,11.41,1151638.0,11.41,11.45,11.32,11.41,1151638.0
2020-05-28 10:50:00,11.42,11.43,11.35,11.37,877323.0,11.42,11.43,11.35,11.37,877323.0
2020-05-28 11:00:00,11.37,11.38,11.26,11.31,1616423.0,11.37,11.38,11.26,11.31,1616423.0
2020-05-28 11:10:00,11.3,11.46,11.29,11.46,1250638.0,11.3,11.46,11.29,11.46,1250638.0
2020-05-28 11:20:00,11.46,11.46,11.38,11.42,797883.0,11.46,11.46,11.38,11.42,797883.0
2020-05-28 11:30:00,11.41,11.46,11.31,11.38,969942.0,11.41,11.46,11.31,11.38,969942.0
2020-05-28 11:40:00,11.37,11.47,11.36,11.46,670480.0,11.37,11.47,11.36,11.46,670480.0
2020-05-28 11:50:00,11.47,11.5,11.43,11.46,891298.0,11.47,11.5,11.43,11.46,891298.0
2020-05-28 12:00:00,11.46,11.52,11.45,11.52,827584.0,11.46,11.52,11.45,11.52,827584.0
2020-05-28 12:10:00,11.52,11.57,11.45,11.48,1114975.0,11.52,11.57,11.45,11.48,1114975.0
2020-05-28 12:20:00,11.48,11.52,11.46,11.5,708780.0,11.48,11.52,11.46,11.5,708780.0
2020-05-28 12:30:00,11.5,11.51,11.43,11.48,1173115.0,11.5,11.51,11.43,11.48,1173115.0
2020-05-28 12:40:00,11.48,11.48,11.41,11.42,731367.0,11.48,11.48,11.41,11.42,731367.0
2020-05-28 12:50:00,11.43,11.43,11.34,11.39,1089013.0,11.43,11.43,11.34,11.39,1089013.0
2020-05-28 13:00:00,11.4,11.41,11.32,11.37,1204486.0,11.4,11.41,11.32,11.37,1204486.0
2020-05-28 13:10:00,11.36,11.38,11.24,11.28,1853488.0,11.36,11.38,11.24,11.28,1853488.0
2020-05-28 13:20:00,11.28,11.37,11.27,11.37,1244107.0,11.28,11.37,11.27,11.37,1244107.0
2020-05-28 13:30:00,11.37,11.37,11.32,11.33,646809.0,11.37,11.37,11.32,11.33,646809.0
2020-05-28 13:40:00,11.34,11.35,11.31,11.33,492161.0,11.34,11.35,11.31,11.33,492161.0
2020-05-28 13:50:00,11.34,11.34,11.27,11.27,1148421.0,11.34,11.34,11.27,11.27,1148421.0
2020-05-28 14:00:00,11.28,11.31,11.24,11.25,1028306.0,11.28,11.31,11.24,11.25,1028306.0
2020-05-28 14:10:00,11.25,11.28,11.19,11.26,1827493.0,11.25,11.28,11.19,11.26,1827493.0
2020-05-28 14:20:00,11.26,11.27,11.15,11.17,1628722.0,11.26,11.27,11.15,11.17,1628722.0
2020-05-28 14:30:00,11.16,11.18,11.04,11.1,2503605.0,11.16,11.18,11.04,11.1,2503605.0
2020-05-28 14:40:00,11.1,11.12,11.0,11.09,2419879.0,11.1,11.12,11.0,11.09,2419879.0
2020-05-28 14:50:00,11.09,11.17,11.08,11.16,1326557.0,11.09,11.17,11.08,11.16,1326557.0
2020-05-28 15:00:00,11.16,11.23,11.15,11.17,1427747.0,11.16,11.23,11.15,11.17,1427747.0
2020-05-28 15:10:00,11.18,11.2,11.13,11.17,1521709.0,11.18,11.2,11.13,11.17,1521709.0
2020-05-28 15:20:00,11.17,11.18,11.01,11.02,1715284.0,11.17,11.18,11.01,11.02,1715284.0
2020-05-28 15:30:00,11.02,11.08,10.93,11.04,2704235.0,11.02,11.08,10.93,11.04,2704235.0
2020-05-28 15:40:00,11.03,11.07,10.9,10.91,2518251.0,11.03,11.07,10.9,10.91,2518251.0
2020-05-28 15:50:00,10.91,11.01,10.9,10.97,4180742.0,10.91,11.01,10.9,10.97,4180742.0
2020-05-29 09:30:00,10.48,10.87,10.32,10.79,6082005.0,10.48,10.87,10.32,10.79,6082005.0
2020-05-29 09:40:00,10.79,10.83,10.64,10.68,2120115.0,10.79,10.83,10.64,10.68,2120115.0
2020-05-29 09:50:00,10.67,10.72,10.44,10.53,2147173.0,10.67,10.72,10.44,10.53,2147173.0
2020-05-29 10:00:00,10.53,10.53,10.42,10.45,1548696.0,10.53,10.53,10.42,10.45,1548696.0
2020-05-29 10:10:00,10.45,10.69,10.45,10.66,1757917.0,10.45,10.69,10.45,10.66,1757917.0
2020-05-29 10:20:00,10.66,10.74,10.56,10.61,1490816.0,10.66,10.74,10.56,10.61,1490816.0
2020-05-29 10:30:00,10.61,10.63,10.51,10.55,1066953.0,10.61,10.63,10.51,10.55,1066953.0
2020-05-29 10:40:00,10.55,10.58,10.51,10.53,859469.0,10.55,10.58,10.51,10.53,859469.0
2020-05-29 10:50:00,10.53,10.58,10.48,10.54,1051789.0,10.53,10.58,10.48,10.54,1051789.0
2020-05-29 11:00:00,10.54,10.61,10.52,10.56,721394.0,10.54,10.61,10.52,10.56,721394.0
2020-05-29 11:10:00,10.55,10.63,10.53,10.57,652545.0,10.55,10.63,10.53,10.57,652545.0
2020-05-29 11:20:00,10.57,10.58,10.5,10.51,620628.0,10.57,10.58,10.5,10.51,620628.0
2020-05-29 11:30:00,10.51,10.57,10.48,10.53,1030960.0,10.51,10.57,10.48,10.53,1030960.0
2020-05-29 11:40:00,10.53,10.56,10.51,10.56,578199.0,10.53,10.56,10.51,10.56,578199.0
2020-05-29 11:50:00,10.56,10.59,10.52,10.54,604199.0,10.56,10.59,10.52,10.54,604199.0
2020-05-29 12:00:00,10.53,10.56,10.49,10.5,910804.0,10.53,10.56,10.49,10.5,910804.0
2020-05-29 12:10:00,10.5,10.52,10.44,10.46,891263.0,10.5,10.52,10.44,10.46,891263.0
2020-05-29 12:20:00,10.46,10.47,10.42,10.47,715641.0,10.46,10.47,10.42,10.47,715641.0
2020-05-29 12:30:00,10.46,10.47,10.42,10.47,527902.0,10.46,10.47,10.42,10.47,527902.0
2020-05-29 12:40:00,10.47,10.47,10.4,10.41,796326.0,10.47,10.47,10.4,10.41,796326.0
2020-05-29 12:50:00,10.41,10.53,10.37,10.49,1592073.0,10.41,10.53,10.37,10.49,1592073.0
2020-05-29 13:00:00,10.49,10.5,10.42,10.46,576068.0,10.49,10.5,10.42,10.46,576068.0
2020-05-29 13:10:00,10.46,10.52,10.45,10.52,525706.0,10.46,10.52,10.45,10.52,525706.0
2020-05-29 13:20:00,10.52,10.58,10.51,10.52,620048.0,10.52,10.58,10.51,10.52,620048.0
2020-05-29 13:30:00,10.53,10.56,10.46,10.46,659130.0,10.53,10.56,10.46,10.46,659130.0
2020-05-29 13:40:00,10.46,10.47,10.43,10.44,537913.0,10.46,10.47,10.43,10.44,537913.0
2020-05-29 13:50:00,10.44,10.46,10.42,10.44,579363.0,10.44,10.46,10.42,10.44,579363.0
2020-05-29 14:00:00,10.44,10.52,10.41,10.52,784804.0,10.44,10.52,10.41,10.52,784804.0
2020-05-29 14:10:00,10.51,10.55,10.46,10.52,698900.0,10.51,10.55,10.46,10.52,698900.0
2020-05-29 14:20:00,10.52,10.6,10.49,10.59,612868.0,10.52,10.6,10.49,10.59,612868.0
2020-05-29 14:30:00,10.59,10.59,10.52,10.54,710655.0,10.59,10.59,10.52,10.54,710655.0
2020-05-29 14:40:00,10.54,10.57,10.5,10.5,625201.0,10.54,10.57,10.5,10.5,625201.0
2020-05-29 14:50:00,10.51,10.69,10.42,10.68,1505765.0,10.51,10.69,10.42,10.68,1505765.0
2020-05-29 15:00:00,10.69,10.83,10.66,10.77,2506600.0,10.69,10.83,10.66,10.77,2506600.0
2020-05-29 15:10:00,10.76,10.82,10.69,10.74,1662832.0,10.76,10.82,10.69,10.74,1662832.0
2020-05-29 15:20:00,10.74,10.79,10.68,10.68,1217725.0,10.74,10.79,10.68,10.68,1217725.0
2020-05-29 15:30:00,10.69,10.71,10.6,10.61,1456130.0,10.69,10.71,10.6,10.61,1456130.0
2020-05-29 15:40:00,10.61,10.64,10.53,10.56,1569415.0,10.61,10.64,10.53,10.56,1569415.0
2020-05-29 15:50:00,10.56,10.62,10.5,10.51,4233561.0,10.56,10.62,10.5,10.51,4233561.0
2020-06-01 09:30:00,10.77,10.96,10.62,10.95,3606332.0,10.77,10.96,10.62,10.95,3606332.0
2020-06-01 09:40:00,10.95,11.19,10.91,11.16,3481883.0,10.95,11.19,10.91,11.16,3481883.0
2020-06-01 09:50:00,11.16,11.18,11.0,11.12,2681479.0,11.16,11.18,11.0,11.12,2681479.0
2020-06-01 10:00:00,11.11,11.29,11.07,11.26,2994571.0,11.11,11.29,11.07,11.26,2994571.0
2020-06-01 10:10:00,11.27,11.33,11.2,11.27,2323882.0,11.27,11.33,11.2,11.27,2323882.0
2020-06-01 10:20:00,11.28,11.3,11.21,11.25,1551038.0,11.28,11.3,11.21,11.25,1551038.0
2020-06-01 10:30:00,11.26,11.29,11.18,11.27,1621730.0,11.26,11.29,11.18,11.27,1621730.0
2020-06-01 10:40:00,11.28,11.33,11.22,11.31,1595846.0,11.28,11.33,11.22,11.31,1595846.0
2020-06-01 10:50:00,11.31,11.32,11.15,11.17,1524212.0,11.31,11.32,11.15,11.17,1524212.0
2020-06-01 11:00:00,11.17,11.17,11.01,11.12,1868465.0,11.17,11.17,11.01,11.12,1868465.0
2020-06-01 11:10:00,11.12,11.2,11.08,11.16,1099997.0,11.12,11.2,11.08,11.16,1099997.0
2020-06-01 11:20:00,11.16,11.18,11.07,11.1,762368.0,11.16,11.18,11.07,11.1,762368.0
2020-06-01 11:30:00,11.11,11.19,11.08,11.18,1217132.0,11.11,11.19,11.08,11.18,1217132.0
2020-06-01 11:40:00,11.18,11.18,11.13,11.16,444970.0,11.18,11.18,11.13,11.16,444970.0
2020-06-01 11:50:00,11.16,11.16,11.1,11.13,385444.0,11.16,11.16,11.1,11.13,385444.0
2020-06-01 12:00:00,11.13,11.2,11.09,11.18,882617.0,11.13,11.2,11.09,11.18,882617.0
2020-06-01 12:10:00,11.18,11.19,11.14,11.19,488920.0,11.18,11.19,11.14,11.19,488920.0
2020-06-01 12:20:00,11.19,11.22,11.17,11.2,772973.0,11.19,11.22,11.17,11.2,772973.0
2020-06-01 12:30:00,11.19,11.32,11.19,11.28,1146947.0,11.19,11.32,11.19,11.28,1146947.0
2020-06-01 12:40:00,11.28,11.3,11.22,11.29,733685.0,11.28,11.3,11.22,11.29,733685.0
2020-06-01 12:50:00,11.28,11.3,11.22,11.26,726897.0,11.28,11.3,11.22,11.26,726897.0
2020-06-01 13:00:00,11.26,11.27,11.23,11.24,372044.0,11.26,11.27,11.23,11.24,372044.0
2020-06-01 13:10:00,11.25,11.25,11.18,11.23,764089.0,11.25,11.25,11.18,11.23,764089.0
2020-06-01 13:20:00,11.22,11.24,11.19,11.21,513006.0,11.22,11.24,11.19,11.21,513006.0
2020-06-01 13:30:00,11.21,11.22,11.18,11.2,441132.0,11.21,11.22,11.18,11.2,441132.0
2020-06-01 13:40:00,11.2,11.23,11.14,11.14,857288.0,11.2,11.23,11.14,11.14,857288.0
2020-06-01 13:50:00,11.15,11.19,11.11,11.13,864142.0,11.15,11.19,11.11,11.13,864142.0
2020-06-01 14:00:00,11.14,11.15,11.1,11.13,533082.0,11.14,11.15,11.1,11.13,533082.0
2020-06-01 14:10:00,11.12,11.13,11.03,11.04,582803.0,11.12,11.13,11.03,11.04,582803.0
2020-06-01 14:20:00,11.05,11.09,10.96,10.96,1193828.0,11.05,11.09,10.96,10.96,1193828.0
2020-06-01 14:30:00,10.97,11.04,10.94,11.02,1248131.0,10.97,11.04,10.94,11.02,1248131.0
2020-06-01 14:40:00,11.02,11.09,10.99,11.09,951314.0,11.02,11.09,10.99,11.09,951314.0
2020-06-01 14:50:00,11.08,11.11,11.07,11.1,608949.0,11.08,11.11,11.07,11.1,608949.0
2020-06-01 15:00:00,11.1,11.11,11.03,11.05,812001.0,11.1,11.11,11.03,11.05,812001.0
2020-06-01 15:10:00,11.05,11.07,11.03,11.05,512141.0,11.05,11.07,11.03,11.05,512141.0
2020-06-01 15:20:00,11.05,11.08,11.05,11.07,566730.0,11.05,11.08,11.05,11.07,566730.0
2020-06-01 15:30:00,11.07,11.14,11.06,11.09,1032954.0,11.07,11.14,11.06,11.09,1032954.0
2020-06-01 15:40:00,11.09,11.1,11.07,11.08,704127.0,11.09,11.1,11.07,11.08,704127.0
2020-06-01 15:50:00,11.08,11.12,11.06,11.11,1591844.0,11.08,11.12,11.06,11.11,1591844.0
2020-06-02 09:30:00,11.39,11.64,11.36,11.38,5635040.0,11.39,11.64,11.36,11.38,5635040.0
2020-06-02 09:40:00,11.38,11.51,11.31,11.37,2431194.0,11.38,11.51,11.31,11.37,2431194.0
2020-06-02 09:50:00,11.37,11.38,11.26,11.37,1774767.0,11.37,11.38,11.26,11.37,1774767.0
2020-06-02 10:00:00,11.37,11.42,11.27,11.34,1986779.0,11.37,11.42,11.27,11.34,1986779.0
2020-06-02 10:10:00,11.33,11.38,11.2,11.26,1918289.0,11.33,11.38,11.2,11.26,1918289.0
2020-06-02 10:20:00,11.26,11.3,11.21,11.28,1256961.0,11.26,11.3,11.21,11.28,1256961.0
2020-06-02 10:30:00,11.28,11.29,11.11,11.18,2520487.0,11.28,11.29,11.11,11.18,2520487.0
2020-06-02 10:40:00,11.17,11.19,11.01,11.06,2109432.0,11.17,11.19,11.01,11.06,2109432.0
2020-06-02 10:50:00,11.06,11.15,10.97,11.11,2523368.0,11.06,11.15,10.97,11.11,2523368.0
2020-06-02 11:00:00,11.12,11.15,11.02,11.04,1104824.0,11.12,11.15,11.02,11.04,1104824.0
2020-06-02 11:10:00,11.05,11.13,11.04,11.12,1070600.0,11.05,11.13,11.04,11.12,1070600.0
2020-06-02 11:20:00,11.13,11.18,11.1,11.16,1113867.0,11.13,11.18,11.1,11.16,1113867.0
2020-06-02 11:30:00,11.15,11.24,11.13,11.23,1148178.0,11.15,11.24,11.13,11.23,1148178.0
2020-06-02 11:40:00,11.23,11.3,11.22,11.27,1478086.0,11.23,11.3,11.22,11.27,1478086.0
2020-06-02 11:50:00,11.26,11.27,11.2,11.21,735551.0,11.26,11.27,11.2,11.21,735551.0
2020-06-02 12:00:00,11.21,11.23,11.18,11.19,760319.0,11.21,11.23,11.18,11.19,760319.0
2020-06-02 12:10:00,11.2,11.26,11.19,11.24,596223.0,11.2,11.26,11.19,11.24,596223.0
2020-06-02 12:20:00,11.25,11.3,11.24,11.29,744103.0,11.25,11.3,11.24,11.29,744103.0
2020-06-02 12:30:00,11.29,11.35,11.25,11.33,996381.0,11.29,11.35,11.25,11.33,996381.0
2020-06-02 12:40:00,11.33,11.34,11.27,11.29,593552.0,11.33,11.34,11.27,11.29,593552.0
2020-06-02 12:50:00,11.29,11.31,11.27,11.29,418663.0,11.29,11.31,11.27,11.29,418663.0
2020-06-02 13:00:00,11.29,11.33,11.29,11.32,337881.0,11.29,11.33,11.29,11.32,337881.0
2020-06-02 13:10:00,11.32,11.32,11.26,11.28,546395.0,11.32,11.32,11.26,11.28,546395.0
2020-06-02 13:20:00,11.27,11.3,11.26,11.29,488793.0,11.27,11.3,11.26,11.29,488793.0
2020-06-02 13:30:00,11.29,11.3,11.27,11.28,378277.0,11.29,11.3,11.27,11.28,378277.0
2020-06-02 13:40:00,11.29,11.3,11.22,11.25,501281.0,11.29,11.3,11.22,11.25,501281.0
2020-06-02 13:50:00,11.25,11.26,11.18,11.23,498285.0,11.25,11.26,11.18,11.23,498285.0
2020-06-02 14:00:00,11.23,11.25,11.19,11.21,586921.0,11.23,11.25,11.19,11.21,586921.0
2020-06-02 14:10:00,11.21,11.25,11.19,11.24,478479.0,11.21,11.25,11.19,11.24,478479.0
2020-06-02 14:20:00,11.25,11.25,11.17,11.18,535721.0,11.25,11.25,11.17,11.18,535721.0
2020-06-02 14:30:00,11.18,11.18,11.11,11.14,862127.0,11.18,11.18,11.11,11.14,862127.0
2020-06-02 14:40:00,11.14,11.18,11.14,11.17,438147.0,11.14,11.18,11.14,11.17,438147.0
2020-06-02 14:50:00,11.17,11.22,11.15,11.21,633816.0,11.17,11.22,11.15,11.21,633816.0
2020-06-02 15:00:00,11.21,11.23,11.15,11.19,701140.0,11.21,11.23,11.15,11.19,701140.0
2020-06-02 15:10:00,11.19,11.19,11.16,11.19,393655.0,11.19,11.19,11.16,11.19,393655.0
2020-06-02 15:20:00,11.18,11.21,11.13,11.18,676911.0,11.18,11.21,11.13,11.18,676911.0
2020-06-02 15:30:00,11.18,11.19,11.15,11.16,557140.0,11.18,11.19,11.15,11.16,557140.0
2020-06-02 15:40:00,11.17,11.19,11.15,11.17,754807.0,11.17,11.19,11.15,11.17,754807.0
2020-06-02 15:50:00,11.17,11.21,11.15,11.2,2352399.0,11.17,11.21,11.15,11.2,2352399.0
2020-06-03 09:30:00,11.55,11.67,11.44,11.53,4886429.0,11.55,11.67,11.44,11.53,4886429.0
2020-06-03 09:40:00,11.52,11.64,11.52,11.62,3260596.0,11.52,11.64,11.52,11.62,3260596.0
2020-06-03 09:50:00,11.62,11.78,11.61,11.73,4502265.0,11.62,11.78,11.61,11.73,4502265.0
2020-06-03 10:00:00,11.74,11.85,11.72,11.75,3693532.0,11.74,11.85,11.72,11.75,3693532.0
2020-06-03 10:10:00,11.76,11.8,11.7,11.73,2421463.0,11.76,11.8,11.7,11.73,2421463.0
2020-06-03 10:20:00,11.72,11.82,11.66,11.78,2507314.0,11.72,11.82,11.66,11.78,2507314.0
2020-06-03 10:30:00,11.78,11.84,11.74,11.74,2191966.0,11.78,11.84,11.74,11.74,2191966.0
2020-06-03 10:40:00,11.74,11.83,11.74,11.82,1561240.0,11.74,11.83,11.74,11.82,1561240.0
2020-06-03 10:50:00,11.82,11.88,11.79,11.85,2103101.0,11.82,11.88,11.79,11.85,2103101.0
2020-06-03 11:00:00,11.85,12.0,11.84,12.0,2596303.0,11.85,12.0,11.84,12.0,2596303.0
2020-06-03 11:10:00,12.0,12.15,11.98,12.0,5283708.0,12.0,12.15,11.98,12.0,5283708.0
2020-06-03 11:20:00,12.0,12.08,11.93,12.06,2979578.0,12.0,12.08,11.93,12.06,2979578.0
2020-06-03 11:30:00,12.06,12.14,12.06,12.14,2693815.0,12.06,12.14,12.06,12.14,2693815.0
2020-06-03 11:40:00,12.13,12.2,12.02,12.03,3077329.0,12.13,12.2,12.02,12.03,3077329.0
2020-06-03 11:50:00,12.03,12.04,11.88,11.99,2912577.0,12.03,12.04,11.88,11.99,2912577.0
2020-06-03 12:00:00,12.0,12.02,11.92,11.94,1247720.0,12.0,12.02,11.92,11.94,1247720.0
2020-06-03 12:10:00,11.94,12.01,11.81,11.83,2036692.0,11.94,12.01,11.81,11.83,2036692.0
2020-06-03 12:20:00,11.83,11.9,11.75,11.89,2712612.0,11.83,11.9,11.75,11.89,2712612.0
2020-06-03 12:30:00,11.89,11.93,11.84,11.89,1439816.0,11.89,11.93,11.84,11.89,1439816.0
2020-06-03 12:40:00,11.89,11.96,11.84,11.88,1658367.0,11.89,11.96,11.84,11.88,1658367.0
2020-06-03 12:50:00,11.89,11.95,11.87,11.91,813303.0,11.89,11.95,11.87,11.91,813303.0
2020-06-03 13:00:00,11.92,12.0,11.91,11.98,989404.0,11.92,12.0,11.91,11.98,989404.0
2020-06-03 13:10:00,11.99,12.01,11.95,11.98,1703137.0,11.99,12.01,11.95,11.98,1703137.0
2020-06-03 13:20:00,11.98,11.99,11.91,11.92,740340.0,11.98,11.99,11.91,11.92,740340.0
2020-06-03 13:30:00,11.93,11.95,11.88,11.93,770871.0,11.93,11.95,11.88,11.93,770871.0
2020-06-03 13:40:00,11.94,11.96,11.9,11.94,793589.0,11.94,11.96,11.9,11.94,793589.0
2020-06-03 13:50:00,11.94,11.96,11.89,11.92,766950.0,11.94,11.96,11.89,11.92,766950.0
2020-06-03 14:00:00,11.93,11.94,11.86,11.87,1281136.0,11.93,11.94,11.86,11.87,1281136.0
2020-06-03 14:10:00,11.87,11.93,11.86,11.89,1100553.0,11.87,11.93,11.86,11.89,1100553.0
2020-06-03 14:20:00,11.89,11.92,11.87,11.91,916112.0,11.89,11.92,11.87,11.91,916112.0
2020-06-03 14:30:00,11.92,12.0,11.88,11.98,1925337.0,11.92,12.0,11.88,11.98,1925337.0
2020-06-03 14:40:00,11.98,12.0,11.9,11.9,1473763.0,11.98,12.0,11.9,11.9,1473763.0
2020-06-03 14:50:00,11.91,11.91,11.83,11.86,1660744.0,11.91,11.91,11.83,11.86,1660744.0
2020-06-03 15:00:00,11.86,11.87,11.8,11.85,1665623.0,11.86,11.87,11.8,11.85,1665623.0
2020-06-03 15:10:00,11.85,11.88,11.81,11.84,1016293.0,11.85,11.88,11.81,11.84,1016293.0
2020-06-03 15:20:00,11.85,11.86,11.82,11.86,899509.0,11.85,11.86,11.82,11.86,899509.0
2020-06-03 15:30:00,11.85,11.95,11.84,11.94,1748523.0,11.85,11.95,11.84,11.94,1748523.0
2020-06-03 15:40:00,11.93,11.94,11.8,11.82,2191513.0,11.93,11.94,11.8,11.82,2191513.0
2020-06-03 15:50:00,11.82,11.86,11.81,11.85,2322156.0,11.82,11.86,11.81,11.85,2322156.0
2020-06-04 09:30:00,12.86,13.31,12.63,13.08,15867314.0,12.86,13.31,12.63,13.08,15867314.0
2020-06-04 09:40:00,13.07,13.1,12.81,12.89,6752159.0,13.07,13.1,12.81,12.89,6752159.0
2020-06-04 09:50:00,12.89,13.28,12.89,13.17,8458506.0,12.89,13.28,12.89,13.17,8458506.0
2020-06-04 10:00:00,13.17,13.26,13.14,13.26,7089417.0,13.17,13.26,13.14,13.26,7089417.0
2020-06-04 10:10:00,13.25,13.84,13.21,13.83,11288441.0,13.25,13.84,13.21,13.83,11288441.0
2020-06-04 10:20:00,13.83,14.64,13.82,14.53,15492527.0,13.83,14.64,13.82,14.53,15492527.0
2020-06-04 10:30:00,14.52,15.45,14.23,14.28,24621758.0,14.52,15.45,14.23,14.28,24621758.0
2020-06-04 10:40:00,14.28,15.14,14.16,15.13,14593660.0,14.28,15.14,14.16,15.13,14593660.0
2020-06-04 10:50:00,15.13,15.15,14.81,15.07,10047248.0,15.13,15.15,14.81,15.07,10047248.0
2020-06-04 11:00:00,15.07,15.09,14.73,14.78,8126619.0,15.07,15.09,14.73,14.78,8126619.0
2020-06-04 11:10:00,14.78,14.88,14.55,14.56,7184311.0,14.78,14.88,14.55,14.56,7184311.0
2020-06-04 11:20:00,14.57,14.84,14.37,14.75,6583589.0,14.57,14.84,14.37,14.75,6583589.0
2020-06-04 11:30:00,14.74,14.86,14.68,14.82,3699149.0,14.74,14.86,14.68,14.82,3699149.0
2020-06-04 11:40:00,14.82,14.86,14.61,14.73,4516663.0,14.82,14.86,14.61,14.73,4516663.0
2020-06-04 11:50:00,14.74,14.82,14.66,14.79,3507779.0,14.74,14.82,14.66,14.79,3507779.0
2020-06-04 12:00:00,14.79,14.81,14.71,14.77,3614745.0,14.79,14.81,14.71,14.77,3614745.0
2020-06-04 12:10:00,14.77,14.99,14.75,14.95,5078317.0,14.77,14.99,14.75,14.95,5078317.0
2020-06-04 12:20:00,14.95,14.98,14.84,14.89,3086427.0,14.95,14.98,14.84,14.89,3086427.0
2020-06-04 12:30:00,14.9,14.9,14.58,14.78,3737314.0,14.9,14.9,14.58,14.78,3737314.0
2020-06-04 12:40:00,14.78,14.82,14.66,14.67,2026940.0,14.78,14.82,14.66,14.67,2026940.0
2020-06-04 12:50:00,14.68,14.82,14.67,14.8,2638573.0,14.68,14.82,14.67,14.8,2638573.0
2020-06-04 13:00:00,14.79,14.9,14.76,14.88,2452624.0,14.79,14.9,14.76,14.88,2452624.0
2020-06-04 13:10:00,14.88,14.97,14.82,14.94,3133673.0,14.88,14.97,14.82,14.94,3133673.0
2020-06-04 13:20:00,14.94,15.29,14.92,14.98,7490381.0,14.94,15.29,14.92,14.98,7490381.0
2020-06-04 13:30:00,14.99,15.33,14.97,15.25,4334166.0,14.99,15.33,14.97,15.25,4334166.0
2020-06-04 13:40:00,15.25,15.4,15.21,15.29,4073413.0,15.25,15.4,15.21,15.29,4073413.0
2020-06-04 13:50:00,15.29,15.57,15.26,15.46,5546369.0,15.29,15.57,15.26,15.46,5546369.0
2020-06-04 14:00:00,15.46,16.0,15.46,15.94,8483579.0,15.46,16.0,15.46,15.94,8483579.0
2020-06-04 14:10:00,15.94,16.38,15.82,16.12,13811830.0,15.94,16.38,15.82,16.12,13811830.0
2020-06-04 14:20:00,16.12,16.55,16.01,16.48,9976811.0,16.12,16.55,16.01,16.48,9976811.0
2020-06-04 14:30:00,16.48,16.93,16.26,16.91,14064897.0,16.48,16.93,16.26,16.91,14064897.0
2020-06-04 14:40:00,16.92,17.72,16.59,17.72,21322037.0,16.92,17.72,16.59,17.72,21322037.0
2020-06-04 14:50:00,17.72,18.18,16.68,16.74,27737465.0,17.72,18.18,16.68,16.74,27737465.0
2020-06-04 15:00:00,16.74,17.07,16.01,16.54,18462389.0,16.74,17.07,16.01,16.54,18462389.0
2020-06-04 15:10:00,16.55,16.6,15.76,16.46,13875761.0,16.55,16.6,15.76,16.46,13875761.0
2020-06-04 15:20:00,16.46,16.78,16.17,16.78,11309681.0,16.46,16.78,16.17,16.78,11309681.0
2020-06-04 15:30:00,16.77,17.22,16.34,16.38,15263500.0,16.77,17.22,16.34,16.38,15263500.0
2020-06-04 15:40:00,16.38,16.8,16.3,16.62,9831379.0,16.38,16.8,16.3,16.62,9831379.0
2020-06-04 15:50:00,16.62,16.84,16.56,16.74,11153959.0,16.62,16.84,16.56,16.74,11153959.0
2020-06-05 09:30:00,21.27,22.0,20.57,21.44,33627006.0,21.27,22.0,20.57,21.44,33627006.0
2020-06-05 09:40:00,21.44,22.8,21.44,22.24,28724380.0,21.44,22.8,21.44,22.24,28724380.0
2020-06-05 09:50:00,22.25,22.4,20.01,20.36,24771180.0,22.25,22.4,20.01,20.36,24771180.0
2020-06-05 10:00:00,20.36,21.4,20.3,21.34,20699800.0,20.36,21.4,20.3,21.34,20699800.0
2020-06-05 10:10:00,21.34,21.74,20.8,20.82,12545651.0,21.34,21.74,20.8,20.82,12545651.0
2020-06-05 10:20:00,20.81,21.14,20.01,20.33,12998279.0,20.81,21.14,20.01,20.33,12998279.0
2020-06-05 10:30:00,20.32,20.35,19.51,20.07,13510787.0,20.32,20.35,19.51,20.07,13510787.0
2020-06-05 10:40:00,20.07,20.76,19.72,20.46,11640089.0,20.07,20.76,19.72,20.46,11640089.0
2020-06-05 10:50:00,20.46,20.84,20.1,20.3,9145627.0,20.46,20.84,20.1,20.3,9145627.0
2020-06-05 11:00:00,20.31,20.49,19.77,19.8,7397965.0,20.31,20.49,19.77,19.8,7397965.0
2020-06-05 11:10:00,19.8,20.47,19.79,20.11,7236685.0,19.8,20.47,19.79,20.11,7236685.0
2020-06-05 11:20:00,20.12,20.37,20.08,20.33,4612332.0,20.12,20.37,20.08,20.33,4612332.0
2020-06-05 11:30:00,20.34,20.38,19.63,19.78,8278873.0,20.34,20.38,19.63,19.78,8278873.0
2020-06-05 11:40:00,19.79,20.03,19.6,19.62,6327010.0,19.79,20.03,19.6,19.62,6327010.0
2020-06-05 11:50:00,19.62,19.83,18.91,19.47,14230229.0,19.62,19.83,18.91,19.47,14230229.0
2020-06-05 12:00:00,19.47,19.55,19.03,19.12,6948543.0,19.47,19.55,19.03,19.12,6948543.0
2020-06-05 12:10:00,19.12,19.35,18.25,18.86,13920763.0,19.12,19.35,18.25,18.86,13920763.0
2020-06-05 12:20:00,18.86,19.26,18.72,19.12,8547825.0,18.86,19.26,18.72,19.12,8547825.0
2020-06-05 12:30:00,19.13,19.84,19.09,19.84,9761907.0,19.13,19.84,19.09,19.84,9761907.0
2020-06-05 12:40:00,19.83,19.84,19.42,19.53,6095786.0,19.83,19.84,19.42,19.53,6095786.0
2020-06-05 12:50:00,19.52,19.66,19.27,19.62,4616028.0,19.52,19.66,19.27,19.62,4616028.0
2020-06-05 13:00:00,19.61,19.75,19.3,19.44,5001004.0,19.61,19.75,19.3,19.44,5001004.0
2020-06-05 13:10:00,19.44,19.5,18.9,19.08,5127846.0,19.44,19.5,18.9,19.08,5127846.0
2020-06-05 13:20:00,19.08,19.18,18.82,19.02,5301764.0,19.08,19.18,18.82,19.02,5301764.0
2020-06-05 13:30:00,19.02,19.03,18.7,18.72,4259130.0,19.02,19.03,18.7,18.72,4259130.0
2020-06-05 13:40:00,18.72,19.11,18.7,18.93,5408518.0,18.72,19.11,18.7,18.93,5408518.0
2020-06-05 13:50:00,18.94,18.99,18.55,18.68,4932199.0,18.94,18.99,18.55,18.68,4932199.0
2020-06-05 14:00:00,18.69,18.86,18.6,18.76,4314925.0,18.69,18.86,18.6,18.76,4314925.0
2020-06-05 14:10:00,18.76,18.86,18.4,18.55,4990270.0,18.76,18.86,18.4,18.55,4990270.0
2020-06-05 14:20:00,18.55,18.57,18.02,18.35,7656044.0,18.55,18.57,18.02,18.35,7656044.0
2020-06-05 14:30:00,18.36,18.73,18.32,18.62,6321384.0,18.36,18.73,18.32,18.62,6321384.0
2020-06-05 14:40:00,18.63,18.88,18.58,18.61,6555462.0,18.63,18.88,18.58,18.61,6555462.0
2020-06-05 14:50:00,18.62,18.66,18.38,18.53,4324904.0,18.62,18.66,18.38,18.53,4324904.0
2020-06-05 15:00:00,18.54,18.7,18.45,18.49,3882991.0,18.54,18.7,18.45,18.49,3882991.0
2020-06-05 15:10:00,18.49,18.51,18.16,18.39,4848884.0,18.49,18.51,18.16,18.39,4848884.0
2020-06-05 15:20:00,18.39,18.43,18.17,18.34,4535478.0,18.39,18.43,18.17,18.34,4535478.0
2020-06-05 15:30:00,18.34,18.36,17.8,17.94,6099298.0,18.34,18.36,17.8,17.94,6099298.0
2020-06-05 15:40:00,17.94,18.48,17.92,18.34,6692466.0,17.94,18.48,17.92,18.34,6692466.0
2020-06-05 15:50:00,18.35,18.65,18.32,18.59,8629931.0,18.35,18.65,18.32,18.59,8629931.0
2020-06-08 09:30:00,19.86,20.0,19.13,19.41,14800786.0,19.86,20.0,19.13,19.41,14800786.0
2020-06-08 09:40:00,19.42,20.05,19.41,19.89,11563291.0,19.42,20.05,19.41,19.89,11563291.0
2020-06-08 09:50:00,19.89,20.22,19.66,20.21,9490559.0,19.89,20.22,19.66,20.21,9490559.0
2020-06-08 10:00:00,20.22,20.33,19.66,19.96,8815789.0,20.22,20.33,19.66,19.96,8815789.0
2020-06-08 10:10:00,19.96,20.09,19.65,19.97,5538291.0,19.96,20.09,19.65,19.97,5538291.0
2020-06-08 10:20:00,19.97,20.07,19.61,19.69,5270076.0,19.97,20.07,19.61,19.69,5270076.0
2020-06-08 10:30:00,19.7,19.76,19.31,19.55,5982433.0,19.7,19.76,19.31,19.55,5982433.0
2020-06-08 10:40:00,19.55,19.83,19.43,19.77,4971568.0,19.55,19.83,19.43,19.77,4971568.0
2020-06-08 10:50:00,19.78,20.04,19.67,19.78,4764777.0,19.78,20.04,19.67,19.78,4764777.0
2020-06-08 11:00:00,19.77,19.9,19.56,19.65,2905825.0,19.77,19.9,19.56,19.65,2905825.0
2020-06-08 11:10:00,19.66,19.86,19.63,19.74,2879004.0,19.66,19.86,19.63,19.74,2879004.0
2020-06-08 11:20:00,19.74,19.75,19.53,19.64,2120928.0,19.74,19.75,19.53,19.64,2120928.0
2020-06-08 11:30:00,19.64,19.72,19.43,19.54,2451921.0,19.64,19.72,19.43,19.54,2451921.0
2020-06-08 11:40:00,19.53,19.74,19.49,19.73,2676715.0,19.53,19.74,19.49,19.73,2676715.0
2020-06-08 11:50:00,19.73,19.73,19.55,19.58,1845171.0,19.73,19.73,19.55,19.58,1845171.0
2020-06-08 12:00:00,19.59,19.78,19.45,19.55,3534802.0,19.59,19.78,19.45,19.55,3534802.0
2020-06-08 12:10:00,19.55,19.63,19.36,19.49,2635694.0,19.55,19.63,19.36,19.49,2635694.0
2020-06-08 12:20:00,19.49,19.64,19.45,19.55,1980963.0,19.49,19.64,19.45,19.55,1980963.0
2020-06-08 12:30:00,19.55,19.62,19.44,19.62,1758520.0,19.55,19.62,19.44,19.62,1758520.0
2020-06-08 12:40:00,19.62,19.65,19.48,19.6,1747022.0,19.62,19.65,19.48,19.6,1747022.0
2020-06-08 12:50:00,19.6,19.77,19.59,19.73,2207093.0,19.6,19.77,19.59,19.73,2207093.0
2020-06-08 13:00:00,19.73,20.1,19.67,20.04,6205854.0,19.73,20.1,19.67,20.04,6205854.0
2020-06-08 13:10:00,20.03,20.05,19.73,19.77,2763394.0,20.03,20.05,19.73,19.77,2763394.0
2020-06-08 13:20:00,19.77,19.88,19.63,19.76,2337032.0,19.77,19.88,19.63,19.76,2337032.0
2020-06-08 13:30:00,19.76,19.83,19.66,19.7,1920618.0,19.76,19.83,19.66,19.7,1920618.0
2020-06-08 13:40:00,19.69,19.78,19.66,19.68,1753899.0,19.69,19.78,19.66,19.68,1753899.0
2020-06-08 13:50:00,19.69,19.85,19.61,19.82,2152264.0,19.69,19.85,19.61,19.82,2152264.0
2020-06-08 14:00:00,19.82,19.84,19.73,19.79,1613556.0,19.82,19.84,19.73,19.79,1613556.0
2020-06-08 14:10:00,19.79,19.92,19.76,19.78,2210371.0,19.79,19.92,19.76,19.78,2210371.0
2020-06-08 14:20:00,19.79,19.83,19.7,19.72,1838844.0,19.79,19.83,19.7,19.72,1838844.0
2020-06-08 14:30:00,19.73,19.88,19.68,19.8,1805861.0,19.73,19.88,19.68,19.8,1805861.0
2020-06-08 14:40:00,19.8,19.87,19.74,19.82,1673530.0,19.8,19.87,19.74,19.82,1673530.0
2020-06-08 14:50:00,19.82,19.9,19.73,19.88,2203600.0,19.82,19.9,19.73,19.88,2203600.0
2020-06-08 15:00:00,19.88,19.95,19.76,19.82,1809058.0,19.88,19.95,19.76,19.82,1809058.0
2020-06-08 15:10:00,19.81,19.93,19.78,19.89,1860834.0,19.81,19.93,19.78,19.89,1860834.0
2020-06-08 15:20:00,19.9,20.11,19.89,20.02,4334875.0,19.9,20.11,19.89,20.02,4334875.0
2020-06-08 15:30:00,20.01,20.21,19.99,20.18,3837703.0,20.01,20.21,19.99,20.18,3837703.0
2020-06-08 15:40:00,20.19,20.2,19.99,20.14,3664870.0,20.19,20.2,19.99,20.14,3664870.0
2020-06-08 15:50:00,20.14,20.36,20.13,20.3,7146312.0,20.14,20.36,20.13,20.3,7146312.0
2020-06-09 09:30:00,18.45,18.97,17.68,18.47,13648444.0,18.45,18.97,17.68,18.47,13648444.0
2020-06-09 09:40:00,18.45,18.85,18.32,18.62,5317630.0,18.45,18.85,18.32,18.62,5317630.0
2020-06-09 09:50:00,18.62,18.62,18.15,18.33,4317949.0,18.62,18.62,18.15,18.33,4317949.0
2020-06-09 10:00:00,18.32,18.34,17.74,17.75,6442521.0,18.32,18.34,17.74,17.75,6442521.0
2020-06-09 10:10:00,17.74,18.04,17.61,17.98,5637500.0,17.74,18.04,17.61,17.98,5637500.0
2020-06-09 10:20:00,17.98,18.3,17.89,17.99,4219970.0,17.98,18.3,17.89,17.99,4219970.0
2020-06-09 10:30:00,18.0,18.17,17.9,18.16,2836916.0,18.0,18.17,17.9,18.16,2836916.0
2020-06-09 10:40:00,18.16,18.53,18.13,18.53,3524933.0,18.16,18.53,18.13,18.53,3524933.0
2020-06-09 10:50:00,18.52,18.6,18.34,18.36,3899563.0,18.52,18.6,18.34,18.36,3899563.0
2020-06-09 11:00:00,18.36,18.46,18.26,18.4,2134149.0,18.36,18.46,18.26,18.4,2134149.0
2020-06-09 11:10:00,18.4,18.5,18.28,18.35,2214596.0,18.4,18.5,18.28,18.35,2214596.0
2020-06-09 11:20:00,18.35,18.43,18.23,18.3,1498886.0,18.35,18.43,18.23,18.3,1498886.0
2020-06-09 11:30:00,18.3,18.35,18.22,18.29,1337888.0,18.3,18.35,18.22,18.29,1337888.0
2020-06-09 11:40:00,18.29,18.3,18.1,18.21,1641661.0,18.29,18.3,18.1,18.21,1641661.0
2020-06-09 11:50:00,18.2,18.21,18.05,18.06,1558434.0,18.2,18.21,18.05,18.06,1558434.0
2020-06-09 12:00:00,18.05,18.08,18.03,18.03,1025158.0,18.05,18.08,18.03,18.03,1025158.0
2020-06-09 12:10:00,18.03,18.28,18.0,18.27,2530176.0,18.03,18.28,18.0,18.27,2530176.0
2020-06-09 12:20:00,18.27,18.35,18.18,18.25,1624129.0,18.27,18.35,18.18,18.25,1624129.0
2020-06-09 12:30:00,18.25,18.38,18.24,18.34,1636837.0,18.25,18.38,18.24,18.34,1636837.0
2020-06-09 12:40:00,18.34,18.35,18.2,18.22,907148.0,18.34,18.35,18.2,18.22,907148.0
2020-06-09 12:50:00,18.23,18.37,18.18,18.37,1102962.0,18.23,18.37,18.18,18.37,1102962.0
2020-06-09 13:00:00,18.36,18.57,18.27,18.35,3380494.0,18.36,18.57,18.27,18.35,3380494.0
2020-06-09 13:10:00,18.34,18.37,18.23,18.34,1183664.0,18.34,18.37,18.23,18.34,1183664.0
2020-06-09 13:20:00,18.35,18.42,18.24,18.4,1299948.0,18.35,18.42,18.24,18.4,1299948.0
2020-06-09 13:30:00,18.4,18.44,18.3,18.35,1001577.0,18.4,18.44,18.3,18.35,1001577.0
2020-06-09 13:40:00,18.34,18.5,18.34,18.47,1283725.0,18.34,18.5,18.34,18.47,1283725.0
2020-06-09 13:50:00,18.46,18.49,18.36,18.47,939713.0,18.46,18.49,18.36,18.47,939713.0
2020-06-09 14:00:00,18.47,18.48,18.3,18.33,807942.0,18.47,18.48,18.3,18.33,807942.0
2020-06-09 14:10:00,18.32,18.4,18.3,18.3,861904.0,18.32,18.4,18.3,18.3,861904.0
2020-06-09 14:20:00,18.3,18.34,18.18,18.27,1367275.0,18.3,18.34,18.18,18.27,1367275.0
2020-06-09 14:30:00,18.27,18.28,18.1,18.13,1287274.0,18.27,18.28,18.1,18.13,1287274.0
2020-06-09 14:40:00,18.14,18.28,18.1,18.23,1390474.0,18.14,18.28,18.1,18.23,1390474.0
2020-06-09 14:50:00,18.24,18.3,18.2,18.28,792558.0,18.24,18.3,18.2,18.28,792558.0
2020-06-09 15:00:00,18.29,18.34,18.24,18.32,979099.0,18.29,18.34,18.24,18.32,979099.0
2020-06-09 15:10:00,18.32,18.43,18.3,18.41,1433886.0,18.32,18.43,18.3,18.41,1433886.0
2020-06-09 15:20:00,18.41,18.58,18.38,18.53,2289383.0,18.41,18.58,18.38,18.53,2289383.0
2020-06-09 15:30:00,18.54,18.54,18.36,18.43,1559688.0,18.54,18.54,18.36,18.43,1559688.0
2020-06-09 15:40:00,18.44,18.48,18.38,18.39,1411331.0,18.44,18.48,18.38,18.39,1411331.0
2020-06-09 15:50:00,18.4,18.55,18.35,18.52,3928397.0,18.4,18.55,18.35,18.52,3928397.0
2020-06-10 09:30:00,17.7,17.9,16.92,16.92,9776930.0,17.7,17.9,16.92,16.92,9776930.0
2020-06-10 09:40:00,16.92,17.08,16.64,17.03,8512219.0,16.92,17.08,16.64,17.03,8512219.0
2020-06-10 09:50:00,17.03,17.15,16.7,17.04,5820199.0,17.03,17.15,16.7,17.04,5820199.0
2020-06-10 10:00:00,17.05,17.14,16.58,16.63,5020046.0,17.05,17.14,16.58,16.63,5020046.0
2020-06-10 10:10:00,16.63,16.63,15.95,16.12,9885315.0,16.63,16.63,15.95,16.12,9885315.0
2020-06-10 10:20:00,16.11,16.23,15.92,16.17,6670117.0,16.11,16.23,15.92,16.17,6670117.0
2020-06-10 10:30:00,16.17,16.55,16.1,16.53,5326182.0,16.17,16.55,16.1,16.53,5326182.0
2020-06-10 10:40:00,16.52,16.67,16.37,16.64,4194687.0,16.52,16.67,16.37,16.64,4194687.0
2020-06-10 10:50:00,16.64,16.82,16.5,16.63,3178496.0,16.64,16.82,16.5,16.63,3178496.0
2020-06-10 11:00:00,16.62,16.8,16.54,16.73,2284773.0,16.62,16.8,16.54,16.73,2284773.0
2020-06-10 11:10:00,16.73,17.03,16.61,16.95,3368648.0,16.73,17.03,16.61,16.95,3368648.0
2020-06-10 11:20:00,16.95,17.22,16.94,17.2,3936068.0,16.95,17.22,16.94,17.2,3936068.0
2020-06-10 11:30:00,17.2,17.33,17.11,17.27,3667579.0,17.2,17.33,17.11,17.27,3667579.0
2020-06-10 11:40:00,17.27,17.61,17.23,17.53,4736428.0,17.27,17.61,17.23,17.53,4736428.0
2020-06-10 11:50:00,17.53,17.76,17.42,17.76,3772202.0,17.53,17.76,17.42,17.76,3772202.0
2020-06-10 12:00:00,17.76,17.98,17.63,17.89,5459352.0,17.76,17.98,17.63,17.89,5459352.0
2020-06-10 12:10:00,17.88,17.89,17.18,17.59,5866029.0,17.88,17.89,17.18,17.59,5866029.0
2020-06-10 12:20:00,17.59,17.6,17.14,17.2,3029437.0,17.59,17.6,17.14,17.2,3029437.0
2020-06-10 12:30:00,17.2,17.33,17.01,17.18,3079714.0,17.2,17.33,17.01,17.18,3079714.0
2020-06-10 12:40:00,17.18,17.49,17.11,17.28,2749668.0,17.18,17.49,17.11,17.28,2749668.0
2020-06-10 12:50:00,17.29,17.45,17.27,17.42,1698929.0,17.29,17.45,17.27,17.42,1698929.0
2020-06-10 13:00:00,17.41,17.42,17.17,17.38,1673874.0,17.41,17.42,17.17,17.38,1673874.0
2020-06-10 13:10:00,17.37,17.45,17.3,17.44,1319464.0,17.37,17.45,17.3,17.44,1319464.0
2020-06-10 13:20:00,17.43,17.46,17.22,17.29,1325788.0,17.43,17.46,17.22,17.29,1325788.0
2020-06-10 13:30:00,17.29,17.42,17.28,17.38,926299.0,17.29,17.42,17.28,17.38,926299.0
2020-06-10 13:40:00,17.39,17.49,17.32,17.46,1117746.0,17.39,17.49,17.32,17.46,1117746.0
2020-06-10 13:50:00,17.45,17.66,17.44,17.58,2369519.0,17.45,17.66,17.44,17.58,2369519.0
2020-06-10 14:00:00,17.57,18.16,17.35,17.7,6129315.0,17.57,18.16,17.35,17.7,6129315.0
2020-06-10 14:10:00,17.69,18.07,17.68,17.96,3593286.0,17.69,18.07,17.68,17.96,3593286.0
2020-06-10 14:20:00,17.96,17.97,17.69,17.89,2968459.0,17.96,17.97,17.69,17.89,2968459.0
2020-06-10 14:30:00,17.89,17.9,17.22,17.23,4215194.0,17.89,17.9,17.22,17.23,4215194.0
2020-06-10 14:40:00,17.23,17.38,17.06,17.28,4906214.0,17.23,17.38,17.06,17.28,4906214.0
2020-06-10 14:50:00,17.27,17.33,16.9,17.04,4439066.0,17.27,17.33,16.9,17.04,4439066.0
2020-06-10 15:00:00,17.04,17.2,16.94,17.15,2313864.0,17.04,17.2,16.94,17.15,2313864.0
2020-06-10 15:10:00,17.16,17.24,17.07,17.16,1827196.0,17.16,17.24,17.07,17.16,1827196.0
2020-06-10 15:20:00,17.16,17.4,17.0,17.39,2472849.0,17.16,17.4,17.0,17.39,2472849.0
2020-06-10 15:30:00,17.39,17.47,17.2,17.31,2947301.0,17.39,17.47,17.2,17.31,2947301.0
2020-06-10 15:40:00,17.3,17.31,17.05,17.12,2180434.0,17.3,17.31,17.05,17.12,2180434.0
2020-06-10 15:50:00,17.11,17.2,17.0,17.02,3193054.0,17.11,17.2,17.0,17.02,3193054.0
2020-06-11 09:30:00,14.6,15.39,14.3,15.16,13538825.0,14.6,15.39,14.3,15.16,13538825.0
2020-06-11 09:40:00,15.16,15.68,15.03,15.46,7515053.0,15.16,15.68,15.03,15.46,7515053.0
2020-06-11 09:50:00,15.46,15.55,15.14,15.37,5836541.0,15.46,15.55,15.14,15.37,5836541.0
2020-06-11 10:00:00,15.37,15.56,15.2,15.2,4035755.0,15.37,15.56,15.2,15.2,4035755.0
2020-06-11 10:10:00,15.2,15.56,15.17,15.51,3408477.0,15.2,15.56,15.17,15.51,3408477.0
2020-06-11 10:20:00,15.51,15.62,15.28,15.3,3530916.0,15.51,15.62,15.28,15.3,3530916.0
2020-06-11 10:30:00,15.3,15.45,15.27,15.31,2096704.0,15.3,15.45,15.27,15.31,2096704.0
2020-06-11 10:40:00,15.3,15.4,15.1,15.1,2818667.0,15.3,15.4,15.1,15.1,2818667.0
2020-06-11 10:50:00,15.1,15.23,15.0,15.0,2887974.0,15.1,15.23,15.0,15.0,2887974.0
2020-06-11 11:00:00,15.0,15.07,14.87,14.95,3483130.0,15.0,15.07,14.87,14.95,3483130.0
2020-06-11 11:10:00,14.95,15.1,14.85,15.08,2359389.0,14.95,15.1,14.85,15.08,2359389.0
2020-06-11 11:20:00,15.09,15.21,14.96,15.0,2283552.0,15.09,15.21,14.96,15.0,2283552.0
2020-06-11 11:30:00,15.0,15.07,14.9,14.95,1494485.0,15.0,15.07,14.9,14.95,1494485.0
2020-06-11 11:40:00,14.94,14.99,14.86,14.94,1788386.0,14.94,14.99,14.86,14.94,1788386.0
2020-06-11 11:50:00,14.94,15.03,14.9,14.96,1291719.0,14.94,15.03,14.9,14.96,1291719.0
2020-06-11 12:00:00,14.96,14.96,14.75,14.75,2005479.0,14.96,14.96,14.75,14.75,2005479.0
2020-06-11 12:10:00,14.76,14.84,14.5,14.54,3379989.0,14.76,14.84,14.5,14.54,3379989.0
2020-06-11 12:20:00,14.54,14.67,14.52,14.55,2688270.0,14.54,14.67,14.52,14.55,2688270.0
2020-06-11 12:30:00,14.55,14.78,14.54,14.76,2479435.0,14.55,14.78,14.54,14.76,2479435.0
2020-06-11 12:40:00,14.76,14.77,14.56,14.71,2257171.0,14.76,14.77,14.56,14.71,2257171.0
2020-06-11 12:50:00,14.71,14.75,14.6,14.65,1346243.0,14.71,14.75,14.6,14.65,1346243.0
2020-06-11 13:00:00,14.64,14.83,14.64,14.76,2228565.0,14.64,14.83,14.64,14.76,2228565.0
2020-06-11 13:10:00,14.75,14.94,14.69,14.85,1827854.0,14.75,14.94,14.69,14.85,1827854.0
2020-06-11 13:20:00,14.84,15.05,14.84,14.97,2676068.0,14.84,15.05,14.84,14.97,2676068.0
2020-06-11 13:30:00,14.97,15.04,14.72,14.73,2418198.0,14.97,15.04,14.72,14.73,2418198.0
2020-06-11 13:40:00,14.73,14.8,14.69,14.77,1258554.0,14.73,14.8,14.69,14.77,1258554.0
2020-06-11 13:50:00,14.78,14.9,14.76,14.89,1239716.0,14.78,14.9,14.76,14.89,1239716.0
2020-06-11 14:00:00,14.9,14.91,14.81,14.85,972035.0,14.9,14.91,14.81,14.85,972035.0
2020-06-11 14:10:00,14.85,14.87,14.7,14.72,1131706.0,14.85,14.87,14.7,14.72,1131706.0
2020-06-11 14:20:00,14.71,14.8,14.7,14.77,1103675.0,14.71,14.8,14.7,14.77,1103675.0
2020-06-11 14:30:00,14.76,14.78,14.6,14.64,1576237.0,14.76,14.78,14.6,14.64,1576237.0
2020-06-11 14:40:00,14.64,14.69,14.56,14.62,1326609.0,14.64,14.69,14.56,14.62,1326609.0
2020-06-11 14:50:00,14.62,14.65,14.43,14.49,2732011.0,14.62,14.65,14.43,14.49,2732011.0
2020-06-11 15:00:00,14.49,14.57,14.37,14.52,2597419.0,14.49,14.57,14.37,14.52,2597419.0
2020-06-11 15:10:00,14.53,14.54,14.32,14.37,2216366.0,14.53,14.54,14.32,14.37,2216366.0
2020-06-11 15:20:00,14.37,14.37,14.07,14.2,3992497.0,14.37,14.37,14.07,14.2,3992497.0
2020-06-11 15:30:00,14.2,14.27,14.11,14.26,2384995.0,14.2,14.27,14.11,14.26,2384995.0
2020-06-11 15:40:00,14.27,14.49,14.22,14.42,2898338.0,14.27,14.49,14.22,14.42,2898338.0
2020-06-11 15:50:00,14.41,14.43,14.3,14.38,3249129.0,14.41,14.43,14.3,14.38,3249129.0
2020-06-12 09:30:00,16.76,17.14,16.15,17.04,13171634.0,16.76,17.14,16.15,17.04,13171634.0
2020-06-12 09:40:00,17.04,17.31,16.47,16.52,10213728.0,17.04,17.31,16.47,16.52,10213728.0
2020-06-12 09:50:00,16.51,16.88,16.46,16.85,5565779.0,16.51,16.88,16.46,16.85,5565779.0
2020-06-12 10:00:00,16.85,17.15,16.83,17.05,6751543.0,16.85,17.15,16.83,17.05,6751543.0
2020-06-12 10:10:00,17.06,17.23,16.88,16.98,6840957.0,17.06,17.23,16.88,16.98,6840957.0
2020-06-12 10:20:00,16.97,17.13,16.85,16.85,4278458.0,16.97,17.13,16.85,16.85,4278458.0
2020-06-12 10:30:00,16.85,16.92,16.49,16.54,5157439.0,16.85,16.92,16.49,16.54,5157439.0
2020-06-12 10:40:00,16.54,16.83,16.53,16.73,4154717.0,16.54,16.83,16.53,16.73,4154717.0
2020-06-12 10:50:00,16.72,16.74,16.14,16.2,4775516.0,16.72,16.74,16.14,16.2,4775516.0
2020-06-12 11:00:00,16.2,16.44,15.8,16.37,6891859.0,16.2,16.44,15.8,16.37,6891859.0
2020-06-12 11:10:00,16.37,16.46,15.85,15.86,4116891.0,16.37,16.46,15.85,15.86,4116891.0
2020-06-12 11:20:00,15.87,16.18,15.67,16.04,5377345.0,15.87,16.18,15.67,16.04,5377345.0
2020-06-12 11:30:00,16.05,16.49,15.91,16.39,4358341.0,16.05,16.49,15.91,16.39,4358341.0
2020-06-12 11:40:00,16.39,16.44,16.14,16.37,2666615.0,16.39,16.44,16.14,16.37,2666615.0
2020-06-12 11:50:00,16.37,16.73,16.26,16.73,3210199.0,16.37,16.73,16.26,16.73,3210199.0
2020-06-12 12:00:00,16.72,16.77,16.55,16.6,3458782.0,16.72,16.77,16.55,16.6,3458782.0
2020-06-12 12:10:00,16.6,16.68,16.47,16.66,2662653.0,16.6,16.68,16.47,16.66,2662653.0
2020-06-12 12:20:00,16.65,16.65,16.41,16.54,2180018.0,16.65,16.65,16.41,16.54,2180018.0
2020-06-12 12:30:00,16.53,16.58,16.33,16.43,1864827.0,16.53,16.58,16.33,16.43,1864827.0
2020-06-12 12:40:00,16.43,16.54,16.35,16.43,1551186.0,16.43,16.54,16.35,16.43,1551186.0
2020-06-12 12:50:00,16.42,16.56,16.38,16.51,1676995.0,16.42,16.56,16.38,16.51,1676995.0
2020-06-12 13:00:00,16.52,16.57,16.42,16.48,1279013.0,16.52,16.57,16.42,16.48,1279013.0
2020-06-12 13:10:00,16.48,16.59,16.46,16.54,1234819.0,16.48,16.59,16.46,16.54,1234819.0
2020-06-12 13:20:00,16.53,16.7,16.51,16.58,1853777.0,16.53,16.7,16.51,16.58,1853777.0
2020-06-12 13:30:00,16.58,16.6,16.14,16.19,2578356.0,16.58,16.6,16.14,16.19,2578356.0
2020-06-12 13:40:00,16.18,16.34,16.03,16.11,2873944.0,16.18,16.34,16.03,16.11,2873944.0
2020-06-12 13:50:00,16.12,16.29,15.91,16.09,3566224.0,16.12,16.29,15.91,16.09,3566224.0
2020-06-12 14:00:00,16.1,16.29,16.05,16.17,1777211.0,16.1,16.29,16.05,16.17,1777211.0
2020-06-12 14:10:00,16.17,16.45,16.16,16.34,2529708.0,16.17,16.45,16.16,16.34,2529708.0
2020-06-12 14:20:00,16.34,16.39,16.27,16.37,1229211.0,16.34,16.39,16.27,16.37,1229211.0
2020-06-12 14:30:00,16.38,16.53,16.37,16.39,2468101.0,16.38,16.53,16.37,16.39,2468101.0
2020-06-12 14:40:00,16.4,16.48,16.24,16.39,1871307.0,16.4,16.48,16.24,16.39,1871307.0
2020-06-12 14:50:00,16.4,16.45,16.36,16.44,1084741.0,16.4,16.45,16.36,16.44,1084741.0
2020-06-12 15:00:00,16.45,16.57,16.41,16.52,2487115.0,16.45,16.57,16.41,16.52,2487115.0
2020-06-12 15:10:00,16.52,16.65,16.38,16.41,2941839.0,16.52,16.65,16.38,16.41,2941839.0
2020-06-12 15:20:00,16.42,16.55,16.32,16.48,2728878.0,16.42,16.55,16.32,16.48,2728878.0
2020-06-12 15:30:00,16.47,16.55,16.45,16.51,2514173.0,16.47,16.55,16.45,16.51,2514173.0
2020-06-12 15:40:00,16.51,16.75,16.5,16.74,3615861.0,16.51,16.75,16.5,16.74,3615861.0
2020-06-12 15:50:00,16.74,16.85,16.64,16.74,5790992.0,16.74,16.85,16.64,16.74,5790992.0
2020-06-15 09:30:00,15.29,15.73,15.08,15.55,8108859.0,15.29,15.73,15.08,15.55,8108859.0
2020-06-15 09:40:00,15.54,15.9,15.48,15.74,3959619.0,15.54,15.9,15.48,15.74,3959619.0
2020-06-15 09:50:00,15.75,15.97,15.54,15.64,4210339.0,15.75,15.97,15.54,15.64,4210339.0
2020-06-15 10:00:00,15.65,16.04,15.55,16.01,4502977.0,15.65,16.04,15.55,16.01,4502977.0
2020-06-15 10:10:00,16.01,16.01,15.61,15.94,3409663.0,16.01,16.01,15.61,15.94,3409663.0
2020-06-15 10:20:00,15.94,15.94,15.62,15.64,2406455.0,15.94,15.94,15.62,15.64,2406455.0
2020-06-15 10:30:00,15.63,15.77,15.58,15.64,2500077.0,15.63,15.77,15.58,15.64,2500077.0
2020-06-15 10:40:00,15.63,15.89,15.59,15.85,2495336.0,15.63,15.89,15.59,15.85,2495336.0
2020-06-15 10:50:00,15.85,15.99,15.81,15.91,3284984.0,15.85,15.99,15.81,15.91,3284984.0
2020-06-15 11:00:00,15.92,16.24,15.91,16.14,4271877.0,15.92,16.24,15.91,16.14,4271877.0
2020-06-15 11:10:00,16.15,16.19,15.95,16.07,2979561.0,16.15,16.19,15.95,16.07,2979561.0
2020-06-15 11:20:00,16.07,16.12,15.92,15.98,2146741.0,16.07,16.12,15.92,15.98,2146741.0
2020-06-15 11:30:00,15.97,16.03,15.87,15.95,1728817.0,15.97,16.03,15.87,15.95,1728817.0
2020-06-15 11:40:00,15.96,16.02,15.82,15.89,1462980.0,15.96,16.02,15.82,15.89,1462980.0
2020-06-15 11:50:00,15.89,16.03,15.85,15.95,1802369.0,15.89,16.03,15.85,15.95,1802369.0
2020-06-15 12:00:00,15.95,16.16,15.91,16.12,1863618.0,15.95,16.16,15.91,16.12,1863618.0
2020-06-15 12:10:00,16.11,16.27,16.06,16.2,1766469.0,16.11,16.27,16.06,16.2,1766469.0
2020-06-15 12:20:00,16.19,16.31,16.16,16.23,1974553.0,16.19,16.31,16.16,16.23,1974553.0
2020-06-15 12:30:00,16.23,16.31,16.08,16.27,1791818.0,16.23,16.31,16.08,16.27,1791818.0
2020-06-15 12:40:00,16.26,16.49,16.19,16.46,2157077.0,16.26,16.49,16.19,16.46,2157077.0
2020-06-15 12:50:00,16.46,16.85,16.39,16.82,3508762.0,16.46,16.85,16.39,16.82,3508762.0
2020-06-15 13:00:00,16.82,17.06,16.74,17.06,5025271.0,16.82,17.06,16.74,17.06,5025271.0
2020-06-15 13:10:00,17.06,17.17,16.84,16.93,4682215.0,17.06,17.17,16.84,16.93,4682215.0
2020-06-15 13:20:00,16.94,16.96,16.66,16.75,2984855.0,16.94,16.96,16.66,16.75,2984855.0
2020-06-15 13:30:00,16.75,16.82,16.54,16.76,2903888.0,16.75,16.82,16.54,16.76,2903888.0
2020-06-15 13:40:00,16.76,16.83,16.42,16.44,2506478.0,16.76,16.83,16.42,16.44,2506478.0
2020-06-15 13:50:00,16.44,16.64,16.43,16.53,1748055.0,16.44,16.64,16.43,16.53,1748055.0
2020-06-15 14:00:00,16.53,16.97,16.52,16.81,4197319.0,16.53,16.97,16.52,16.81,4197319.0
2020-06-15 14:10:00,16.82,17.03,16.73,16.91,3194803.0,16.82,17.03,16.73,16.91,3194803.0
2020-06-15 14:20:00,16.9,16.95,16.68,16.76,1937415.0,16.9,16.95,16.68,16.76,1937415.0
2020-06-15 14:30:00,16.77,16.8,16.6,16.71,2054500.0,16.77,16.8,16.6,16.71,2054500.0
2020-06-15 14:40:00,16.72,16.79,16.62,16.68,1804236.0,16.72,16.79,16.62,16.68,1804236.0
2020-06-15 14:50:00,16.68,16.73,16.55,16.57,1856804.0,16.68,16.73,16.55,16.57,1856804.0
2020-06-15 15:00:00,16.58,16.74,16.57,16.66,1686320.0,16.58,16.74,16.57,16.66,1686320.0
2020-06-15 15:10:00,16.66,16.93,16.66,16.85,3225056.0,16.66,16.93,16.66,16.85,3225056.0
2020-06-15 15:20:00,16.85,16.93,16.71,16.73,2177824.0,16.85,16.93,16.71,16.73,2177824.0
2020-06-15 15:30:00,16.73,16.78,16.45,16.57,3190768.0,16.73,16.78,16.45,16.57,3190768.0
2020-06-15 15:40:00,16.57,16.71,16.48,16.65,2151076.0,16.57,16.71,16.48,16.65,2151076.0
2020-06-15 15:50:00,16.66,16.76,16.63,16.72,3215584.0,16.66,16.76,16.63,16.72,3215584.0
2020-06-16 09:30:00,18.39,18.44,17.85,18.0,11296785.0,18.39,18.44,17.85,18.0,11296785.0
2020-06-16 09:40:00,18.0,18.0,17.63,17.67,6980281.0,18.0,18.0,17.63,17.67,6980281.0
2020-06-16 09:50:00,17.67,17.85,17.54,17.84,5213669.0,17.67,17.85,17.54,17.84,5213669.0
2020-06-16 10:00:00,17.83,18.14,17.78,17.87,5825871.0,17.83,18.14,17.78,17.87,5825871.0
2020-06-16 10:10:00,17.87,18.01,17.63,17.66,3775357.0,17.87,18.01,17.63,17.66,3775357.0
2020-06-16 10:20:00,17.66,17.79,17.57,17.69,3717507.0,17.66,17.79,17.57,17.69,3717507.0
2020-06-16 10:30:00,17.69,17.74,17.21,17.21,5942598.0,17.69,17.74,17.21,17.21,5942598.0
2020-06-16 10:40:00,17.22,17.46,17.08,17.42,5078419.0,17.22,17.46,17.08,17.42,5078419.0
2020-06-16 10:50:00,17.43,17.44,16.81,16.83,5552436.0,17.43,17.44,16.81,16.83,5552436.0
2020-06-16 11:00:00,16.83,17.12,16.55,16.86,6670767.0,16.83,17.12,16.55,16.86,6670767.0
2020-06-16 11:10:00,16.85,17.26,16.73,17.13,4331172.0,16.85,17.26,16.73,17.13,4331172.0
2020-06-16 11:20:00,17.12,17.34,17.05,17.11,3341212.0,17.12,17.34,17.05,17.11,3341212.0
2020-06-16 11:30:00,17.11,17.25,17.04,17.13,2771633.0,17.11,17.25,17.04,17.13,2771633.0
2020-06-16 11:40:00,17.12,17.29,17.03,17.29,2574969.0,17.12,17.29,17.03,17.29,2574969.0
2020-06-16 11:50:00,17.28,17.31,16.93,17.04,2585961.0,17.28,17.31,16.93,17.04,2585961.0
2020-06-16 12:00:00,17.04,17.08,16.91,17.07,2151428.0,17.04,17.08,16.91,17.07,2151428.0
2020-06-16 12:10:00,17.07,17.17,16.94,17.04,2224170.0,17.07,17.17,16.94,17.04,2224170.0
2020-06-16 12:20:00,17.04,17.08,16.94,17.05,1623365.0,17.04,17.08,16.94,17.05,1623365.0
2020-06-16 12:30:00,17.04,17.25,17.04,17.2,2811463.0,17.04,17.25,17.04,17.2,2811463.0
2020-06-16 12:40:00,17.2,17.21,17.05,17.07,1889975.0,17.2,17.21,17.05,17.07,1889975.0
2020-06-16 12:50:00,17.09,17.14,17.01,17.09,1262244.0,17.09,17.14,17.01,17.09,1262244.0
2020-06-16 13:00:00,17.08,17.18,17.05,17.09,1275328.0,17.08,17.18,17.05,17.09,1275328.0
2020-06-16 13:10:00,17.09,17.18,17.04,17.12,1279414.0,17.09,17.18,17.04,17.12,1279414.0
2020-06-16 13:20:00,17.11,17.15,17.04,17.06,1357095.0,17.11,17.15,17.04,17.06,1357095.0
2020-06-16 13:30:00,17.06,17.08,16.87,16.92,1788476.0,17.06,17.08,16.87,16.92,1788476.0
2020-06-16 13:40:00,16.91,17.06,16.91,16.98,1064969.0,16.91,17.06,16.91,16.98,1064969.0
2020-06-16 13:50:00,16.98,17.04,16.87,16.97,1166758.0,16.98,17.04,16.87,16.97,1166758.0
2020-06-16 14:00:00,16.96,17.08,16.96,17.04,1116006.0,16.96,17.08,16.96,17.04,1116006.0
2020-06-16 14:10:00,17.04,17.15,16.95,17.07,1746561.0,17.04,17.15,16.95,17.07,1746561.0
2020-06-16 14:20:00,17.08,17.13,16.98,17.09,1241479.0,17.08,17.13,16.98,17.09,1241479.0
2020-06-16 14:30:00,17.09,17.14,17.03,17.08,897471.0,17.09,17.14,17.03,17.08,897471.0
2020-06-16 14:40:00,17.08,17.09,16.96,17.07,865578.0,17.08,17.09,16.96,17.07,865578.0
2020-06-16 14:50:00,17.07,17.07,16.99,17.05,893221.0,17.07,17.07,16.99,17.05,893221.0
2020-06-16 15:00:00,17.04,17.05,16.9,16.92,1229529.0,17.04,17.05,16.9,16.92,1229529.0
2020-06-16 15:10:00,16.91,16.92,16.77,16.82,2205612.0,16.91,16.92,16.77,16.82,2205612.0
2020-06-16 15:20:00,16.83,16.98,16.82,16.92,1475993.0,16.83,16.98,16.82,16.92,1475993.0
2020-06-16 15:30:00,16.91,17.05,16.88,17.04,1803460.0,16.91,17.05,16.88,17.04,1803460.0
2020-06-16 15:40:00,17.05,17.11,16.98,17.07,1924197.0,17.05,17.11,16.98,17.07,1924197.0
2020-06-16 15:50:00,17.07,17.1,16.97,17.04,2928333.0,17.07,17.1,16.97,17.04,2928333.0
2020-06-17 09:30:00,16.76,17.04,16.55,16.55,4602600.0,16.76,17.04,16.55,16.55,4602600.0
2020-06-17 09:40:00,16.55,16.78,16.41,16.65,3596902.0,16.55,16.78,16.41,16.65,3596902.0
2020-06-17 09:50:00,16.65,16.72,16.29,16.41,3695093.0,16.65,16.72,16.29,16.41,3695093.0
2020-06-17 10:00:00,16.4,16.48,16.25,16.39,2787400.0,16.4,16.48,16.25,16.39,2787400.0
2020-06-17 10:10:00,16.38,16.49,16.2,16.27,3372438.0,16.38,16.49,16.2,16.27,3372438.0
2020-06-17 10:20:00,16.28,16.33,16.15,16.25,2931934.0,16.28,16.33,16.15,16.25,2931934.0
2020-06-17 10:30:00,16.25,16.53,16.2,16.5,2352869.0,16.25,16.53,16.2,16.5,2352869.0
2020-06-17 10:40:00,16.5,16.54,16.43,16.51,1521010.0,16.5,16.54,16.43,16.51,1521010.0
2020-06-17 10:50:00,16.51,16.68,16.44,16.54,2009478.0,16.51,16.68,16.44,16.54,2009478.0
2020-06-17 11:00:00,16.54,16.6,16.44,16.5,1301975.0,16.54,16.6,16.44,16.5,1301975.0
2020-06-17 11:10:00,16.5,16.54,16.43,16.49,1036360.0,16.5,16.54,16.43,16.49,1036360.0
2020-06-17 11:20:00,16.49,16.5,16.37,16.42,1315928.0,16.49,16.5,16.37,16.42,1315928.0
2020-06-17 11:30:00,16.42,16.48,16.35,16.44,927899.0,16.42,16.48,16.35,16.44,927899.0
2020-06-17 11:40:00,16.43,16.58,16.42,16.53,1285162.0,16.43,16.58,16.42,16.53,1285162.0
2020-06-17 11:50:00,16.53,16.54,16.43,16.51,918675.0,16.53,16.54,16.43,16.51,918675.0
2020-06-17 12:00:00,16.52,16.59,16.46,16.58,1168455.0,16.52,16.59,16.46,16.58,1168455.0
2020-06-17 12:10:00,16.58,16.59,16.51,16.54,731994.0,16.58,16.59,16.51,16.54,731994.0
2020-06-17 12:20:00,16.54,16.56,16.47,16.48,625573.0,16.54,16.56,16.47,16.48,625573.0
2020-06-17 12:30:00,16.48,16.58,16.47,16.57,802357.0,16.48,16.58,16.47,16.57,802357.0
2020-06-17 12:40:00,16.56,16.59,16.52,16.53,556408.0,16.56,16.59,16.52,16.53,556408.0
2020-06-17 12:50:00,16.54,16.56,16.46,16.55,619433.0,16.54,16.56,16.46,16.55,619433.0
2020-06-17 13:00:00,16.56,16.7,16.54,16.64,1530876.0,16.56,16.7,16.54,16.64,1530876.0
2020-06-17 13:10:00,16.63,16.73,16.6,16.68,956445.0,16.63,16.73,16.6,16.68,956445.0
2020-06-17 13:20:00,16.68,16.88,16.66,16.82,1807199.0,16.68,16.88,16.66,16.82,1807199.0
2020-06-17 13:30:00,16.81,16.87,16.76,16.87,1516555.0,16.81,16.87,16.76,16.87,1516555.0
2020-06-17 13:40:00,16.87,16.93,16.79,16.83,1505607.0,16.87,16.93,16.79,16.83,1505607.0
2020-06-17 13:50:00,16.83,16.87,16.77,16.8,960977.0,16.83,16.87,16.77,16.8,960977.0
2020-06-17 14:00:00,16.79,16.87,16.75,16.87,901541.0,16.79,16.87,16.75,16.87,901541.0
2020-06-17 14:10:00,16.87,16.9,16.74,16.74,1017199.0,16.87,16.9,16.74,16.74,1017199.0
2020-06-17 14:20:00,16.73,16.84,16.73,16.8,836173.0,16.73,16.84,16.73,16.8,836173.0
2020-06-17 14:30:00,16.8,16.82,16.76,16.8,512894.0,16.8,16.82,16.76,16.8,512894.0
2020-06-17 14:40:00,16.8,16.98,16.8,16.97,1427383.0,16.8,16.98,16.8,16.97,1427383.0
2020-06-17 14:50:00,16.96,17.05,16.91,16.91,2179472.0,16.96,17.05,16.91,16.91,2179472.0
2020-06-17 15:00:00,16.91,17.04,16.84,17.01,1425611.0,16.91,17.04,16.84,17.01,1425611.0
2020-06-17 15:10:00,17.0,17.03,16.94,16.96,1137755.0,17.0,17.03,16.94,16.96,1137755.0
2020-06-17 15:20:00,16.96,16.98,16.77,16.85,1782729.0,16.96,16.98,16.77,16.85,1782729.0
2020-06-17 15:30:00,16.85,16.92,16.75,16.89,1822626.0,16.85,16.92,16.75,16.89,1822626.0
2020-06-17 15:40:00,16.89,16.9,16.77,16.86,1919314.0,16.89,16.9,16.77,16.86,1919314.0
2020-06-17 15:50:00,16.86,17.01,16.85,16.98,3814458.0,16.86,17.01,16.85,16.98,3814458.0
2020-06-18 09:30:00,16.39,16.64,16.28,16.63,3897244.0,16.39,16.64,16.28,16.63,3897244.0
2020-06-18 09:40:00,16.61,16.84,16.54,16.81,2931732.0,16.61,16.84,16.54,16.81,2931732.0
2020-06-18 09:50:00,16.82,16.84,16.5,16.52,2501126.0,16.82,16.84,16.5,16.52,2501126.0
2020-06-18 10:00:00,16.52,16.8,16.52,16.8,2613272.0,16.52,16.8,16.52,16.8,2613272.0
2020-06-18 10:10:00,16.79,17.07,16.68,17.02,3943301.0,16.79,17.07,16.68,17.02,3943301.0
2020-06-18 10:20:00,17.01,17.02,16.84,16.96,2494053.0,17.01,17.02,16.84,16.96,2494053.0
2020-06-18 10:30:00,16.97,17.07,16.87,16.92,3101415.0,16.97,17.07,16.87,16.92,3101415.0
2020-06-18 10:40:00,16.92,16.96,16.81,16.83,1738500.0,16.92,16.96,16.81,16.83,1738500.0
2020-06-18 10:50:00,16.83,16.84,16.68,16.77,2435921.0,16.83,16.84,16.68,16.77,2435921.0
2020-06-18 11:00:00,16.77,16.77,16.52,16.56,2329967.0,16.77,16.77,16.52,16.56,2329967.0
2020-06-18 11:10:00,16.55,16.64,16.48,16.54,2146437.0,16.55,16.64,16.48,16.54,2146437.0
2020-06-18 11:20:00,16.53,16.6,16.48,16.57,1831857.0,16.53,16.6,16.48,16.57,1831857.0
2020-06-18 11:30:00,16.57,16.66,16.51,16.55,1438847.0,16.57,16.66,16.51,16.55,1438847.0
2020-06-18 11:40:00,16.54,16.63,16.51,16.58,731155.0,16.54,16.63,16.51,16.58,731155.0
2020-06-18 11:50:00,16.57,16.58,16.48,16.51,925479.0,16.57,16.58,16.48,16.51,925479.0
2020-06-18 12:00:00,16.51,16.57,16.41,16.52,1487980.0,16.51,16.57,16.41,16.52,1487980.0
2020-06-18 12:10:00,16.52,16.63,16.5,16.59,1237747.0,16.52,16.63,16.5,16.59,1237747.0
2020-06-18 12:20:00,16.58,16.68,16.57,16.64,1143180.0,16.58,16.68,16.57,16.64,1143180.0
2020-06-18 12:30:00,16.64,16.66,16.48,16.52,962433.0,16.64,16.66,16.48,16.52,962433.0
2020-06-18 12:40:00,16.53,16.59,16.51,16.52,569827.0,16.53,16.59,16.51,16.52,569827.0
2020-06-18 12:50:00,16.52,16.58,16.49,16.53,597172.0,16.52,16.58,16.49,16.53,597172.0
2020-06-18 13:00:00,16.53,16.56,16.5,16.54,552881.0,16.53,16.56,16.5,16.54,552881.0
2020-06-18 13:10:00,16.54,16.6,16.52,16.59,650323.0,16.54,16.6,16.52,16.59,650323.0
2020-06-18 13:20:00,16.59,16.59,16.53,16.57,491622.0,16.59,16.59,16.53,16.57,491622.0
2020-06-18 13:30:00,16.56,16.57,16.5,16.56,593623.0,16.56,16.57,16.5,16.56,593623.0
2020-06-18 13:40:00,16.56,16.57,16.52,16.55,494947.0,16.56,16.57,16.52,16.55,494947.0
2020-06-18 13:50:00,16.55,16.59,16.51,16.57,607779.0,16.55,16.59,16.51,16.57,607779.0
2020-06-18 14:00:00,16.57,16.59,16.46,16.48,929036.0,16.57,16.59,16.46,16.48,929036.0
2020-06-18 14:10:00,16.47,16.52,16.46,16.5,711406.0,16.47,16.52,16.46,16.5,711406.0
2020-06-18 14:20:00,16.5,16.56,16.47,16.54,645205.0,16.5,16.56,16.47,16.54,645205.0
2020-06-18 14:30:00,16.53,16.62,16.48,16.51,1210450.0,16.53,16.62,16.48,16.51,1210450.0
2020-06-18 14:40:00,16.51,16.52,16.46,16.48,671493.0,16.51,16.52,16.46,16.48,671493.0
2020-06-18 14:50:00,16.48,16.49,16.4,16.41,945017.0,16.48,16.49,16.4,16.41,945017.0
2020-06-18 15:00:00,16.42,16.44,16.38,16.41,1219291.0,16.42,16.44,16.38,16.41,1219291.0
2020-06-18 15:10:00,16.41,16.42,16.35,16.4,1048466.0,16.41,16.42,16.35,16.4,1048466.0
2020-06-18 15:20:00,16.39,16.44,16.36,16.42,1178430.0,16.39,16.44,16.36,16.42,1178430.0
2020-06-18 15:30:00,16.42,16.47,16.39,16.45,1468842.0,16.42,16.47,16.39,16.45,1468842.0
2020-06-18 15:40:00,16.44,16.45,16.37,16.41,1648394.0,16.44,16.45,16.37,16.41,1648394.0
2020-06-18 15:50:00,16.41,16.5,16.39,16.49,2759472.0,16.41,16.5,16.39,16.49,2759472.0
2020-06-19 09:30:00,16.89,16.94,16.63,16.74,4540963.0,16.89,16.94,16.63,16.74,4540963.0
2020-06-19 09:40:00,16.75,16.83,16.57,16.67,3442125.0,16.75,16.83,16.57,16.67,3442125.0
2020-06-19 09:50:00,16.67,16.77,16.51,16.57,2748701.0,16.67,16.77,16.51,16.57,2748701.0
2020-06-19 10:00:00,16.58,16.69,16.57,16.62,1668191.0,16.58,16.69,16.57,16.62,1668191.0
2020-06-19 10:10:00,16.63,16.69,16.56,16.59,1468039.0,16.63,16.69,16.56,16.59,1468039.0
2020-06-19 10:20:00,16.6,16.61,16.46,16.55,2138940.0,16.6,16.61,16.46,16.55,2138940.0
2020-06-19 10:30:00,16.55,16.57,16.35,16.46,2152058.0,16.55,16.57,16.35,16.46,2152058.0
2020-06-19 10:40:00,16.47,16.54,16.41,16.54,1556545.0,16.47,16.54,16.41,16.54,1556545.0
2020-06-19 10:50:00,16.54,16.58,16.43,16.46,1481806.0,16.54,16.58,16.43,16.46,1481806.0
2020-06-19 11:00:00,16.47,16.52,16.44,16.51,689692.0,16.47,16.52,16.44,16.51,689692.0
2020-06-19 11:10:00,16.51,16.84,16.49,16.72,3643155.0,16.51,16.84,16.49,16.72,3643155.0
2020-06-19 11:20:00,16.72,16.78,16.65,16.69,2473965.0,16.72,16.78,16.65,16.69,2473965.0
2020-06-19 11:30:00,16.68,16.73,16.52,16.56,1772519.0,16.68,16.73,16.52,16.56,1772519.0
2020-06-19 11:40:00,16.57,16.65,16.56,16.61,774872.0,16.57,16.65,16.56,16.61,774872.0
2020-06-19 11:50:00,16.61,16.65,16.51,16.57,771043.0,16.61,16.65,16.51,16.57,771043.0
2020-06-19 12:00:00,16.57,16.58,16.44,16.46,1153581.0,16.57,16.58,16.44,16.46,1153581.0
2020-06-19 12:10:00,16.46,16.51,16.13,16.14,2525896.0,16.46,16.51,16.13,16.14,2525896.0
2020-06-19 12:20:00,16.15,16.24,15.94,16.13,4396727.0,16.15,16.24,15.94,16.13,4396727.0
2020-06-19 12:30:00,16.12,16.19,16.02,16.03,1987771.0,16.12,16.19,16.02,16.03,1987771.0
2020-06-19 12:40:00,16.02,16.24,16.02,16.24,1318263.0,16.02,16.24,16.02,16.24,1318263.0
2020-06-19 12:50:00,16.24,16.28,16.14,16.26,1425462.0,16.24,16.28,16.14,16.26,1425462.0
2020-06-19 13:00:00,16.26,16.26,16.08,16.14,1343799.0,16.26,16.26,16.08,16.14,1343799.0
2020-06-19 13:10:00,16.14,16.18,16.02,16.09,1095214.0,16.14,16.18,16.02,16.09,1095214.0
2020-06-19 13:20:00,16.09,16.09,15.83,15.96,3040843.0,16.09,16.09,15.83,15.96,3040843.0
2020-06-19 13:30:00,15.96,16.07,15.82,16.01,2033467.0,15.96,16.07,15.82,16.01,2033467.0
2020-06-19 13:40:00,16.01,16.09,15.82,15.88,2044545.0,16.01,16.09,15.82,15.88,2044545.0
2020-06-19 13:50:00,15.88,15.92,15.67,15.68,3632939.0,15.88,15.92,15.67,15.68,3632939.0
2020-06-19 14:00:00,15.67,15.79,15.46,15.5,3242696.0,15.67,15.79,15.46,15.5,3242696.0
2020-06-19 14:10:00,15.5,15.66,15.41,15.6,2993956.0,15.5,15.66,15.41,15.6,2993956.0
2020-06-19 14:20:00,15.61,15.83,15.6,15.77,2124883.0,15.61,15.83,15.6,15.77,2124883.0
2020-06-19 14:30:00,15.77,15.99,15.73,15.93,1859937.0,15.77,15.99,15.73,15.93,1859937.0
2020-06-19 14:40:00,15.94,15.99,15.81,15.87,1704546.0,15.94,15.99,15.81,15.87,1704546.0
2020-06-19 14:50:00,15.88,15.99,15.85,15.98,1097708.0,15.88,15.99,15.85,15.98,1097708.0
2020-06-19 15:00:00,15.98,15.98,15.85,15.85,1155704.0,15.98,15.98,15.85,15.85,1155704.0
2020-06-19 15:10:00,15.85,16.04,15.82,16.03,1720109.0,15.85,16.04,15.82,16.03,1720109.0
2020-06-19 15:20:00,16.03,16.06,15.89,15.92,1780965.0,16.03,16.06,15.89,15.92,1780965.0
2020-06-19 15:30:00,15.92,15.96,15.87,15.91,1079292.0,15.92,15.96,15.87,15.91,1079292.0
2020-06-19 15:40:00,15.91,15.97,15.85,15.87,1293701.0,15.91,15.97,15.85,15.87,1293701.0
2020-06-19 15:50:00,15.86,16.01,15.85,16.0,3914216.0,15.86,16.01,15.85,16.0,3914216.0
2020-06-22 09:30:00,14.88,15.28,14.8,15.15,8747144.0,14.88,15.28,14.8,15.15,8747144.0
2020-06-22 09:40:00,15.14,15.5,15.0,15.45,6535244.0,15.14,15.5,15.0,15.45,6535244.0
2020-06-22 09:50:00,15.44,15.52,15.22,15.23,4679527.0,15.44,15.52,15.22,15.23,4679527.0
2020-06-22 10:00:00,15.24,15.33,15.14,15.2,3026407.0,15.24,15.33,15.14,15.2,3026407.0
2020-06-22 10:10:00,15.2,15.2,15.0,15.03,2876382.0,15.2,15.2,15.0,15.03,2876382.0
2020-06-22 10:20:00,15.04,15.19,15.02,15.12,2357229.0,15.04,15.19,15.02,15.12,2357229.0
2020-06-22 10:30:00,15.13,15.15,15.01,15.11,2337275.0,15.13,15.15,15.01,15.11,2337275.0
2020-06-22 10:40:00,15.11,15.26,15.04,15.04,2364351.0,15.11,15.26,15.04,15.04,2364351.0
2020-06-22 10:50:00,15.04,15.07,14.9,14.93,3057437.0,15.04,15.07,14.9,14.93,3057437.0
2020-06-22 11:00:00,14.93,15.05,14.89,14.91,2388892.0,14.93,15.05,14.89,14.91,2388892.0
2020-06-22 11:10:00,14.91,14.95,14.83,14.89,2421636.0,14.91,14.95,14.83,14.89,2421636.0
2020-06-22 11:20:00,14.89,14.95,14.82,14.86,1677809.0,14.89,14.95,14.82,14.86,1677809.0
2020-06-22 11:30:00,14.86,14.87,14.75,14.85,2775905.0,14.86,14.87,14.75,14.85,2775905.0
2020-06-22 11:40:00,14.85,14.86,14.76,14.82,1884583.0,14.85,14.86,14.76,14.82,1884583.0
2020-06-22 11:50:00,14.82,14.85,14.78,14.84,1424929.0,14.82,14.85,14.78,14.84,1424929.0
2020-06-22 12:00:00,14.84,15.0,14.83,14.97,2558986.0,14.84,15.0,14.83,14.97,2558986.0
2020-06-22 12:10:00,14.96,15.07,14.94,15.0,2602486.0,14.96,15.07,14.94,15.0,2602486.0
2020-06-22 12:20:00,15.0,15.08,14.84,14.89,2578730.0,15.0,15.08,14.84,14.89,2578730.0
2020-06-22 12:30:00,14.88,14.92,14.82,14.85,1685029.0,14.88,14.92,14.82,14.85,1685029.0
2020-06-22 12:40:00,14.86,14.98,14.81,14.95,1448943.0,14.86,14.98,14.81,14.95,1448943.0
2020-06-22 12:50:00,14.95,15.05,14.91,15.0,1947304.0,14.95,15.05,14.91,15.0,1947304.0
2020-06-22 13:00:00,14.99,15.19,14.99,15.19,2998218.0,14.99,15.19,14.99,15.19,2998218.0
2020-06-22 13:10:00,15.19,15.23,15.02,15.02,2285482.0,15.19,15.23,15.02,15.02,2285482.0
2020-06-22 13:20:00,15.02,15.25,14.98,15.14,2689823.0,15.02,15.25,14.98,15.14,2689823.0
2020-06-22 13:30:00,15.14,15.17,15.06,15.09,1464089.0,15.14,15.17,15.06,15.09,1464089.0
2020-06-22 13:40:00,15.09,15.18,15.07,15.15,1556143.0,15.09,15.18,15.07,15.15,1556143.0
2020-06-22 13:50:00,15.14,15.15,14.96,15.0,1933962.0,15.14,15.15,14.96,15.0,1933962.0
2020-06-22 14:00:00,14.99,15.0,14.84,14.91,2242872.0,14.99,15.0,14.84,14.91,2242872.0
2020-06-22 14:10:00,14.92,14.92,14.85,14.86,1682938.0,14.92,14.92,14.85,14.86,1682938.0
2020-06-22 14:20:00,14.86,14.97,14.85,14.91,1333301.0,14.86,14.97,14.85,14.91,1333301.0
2020-06-22 14:30:00,14.9,15.05,14.9,14.99,1444507.0,14.9,15.05,14.9,14.99,1444507.0
2020-06-22 14:40:00,14.99,15.0,14.9,14.96,1339042.0,14.99,15.0,14.9,14.96,1339042.0
2020-06-22 14:50:00,14.97,15.14,14.96,15.11,2200054.0,14.97,15.14,14.96,15.11,2200054.0
2020-06-22 15:00:00,15.11,15.12,14.95,15.0,1633605.0,15.11,15.12,14.95,15.0,1633605.0
2020-06-22 15:10:00,15.0,15.06,14.9,14.92,1578442.0,15.0,15.06,14.9,14.92,1578442.0
2020-06-22 15:20:00,14.91,14.94,14.78,14.84,3287762.0,14.91,14.94,14.78,14.84,3287762.0
2020-06-22 15:30:00,14.84,14.88,14.72,14.8,3248330.0,14.84,14.88,14.72,14.8,3248330.0
2020-06-22 15:40:00,14.79,14.89,14.78,14.84,3056334.0,14.79,14.89,14.78,14.84,3056334.0
2020-06-22 15:50:00,14.84,14.95,14.83,14.92,6463594.0,14.84,14.95,14.83,14.92,6463594.0
2020-06-23 09:30:00,13.75,14.13,13.72,13.93,22643224.0,13.75,14.13,13.72,13.93,22643224.0
2020-06-23 09:40:00,13.93,14.29,13.91,14.02,15074253.0,13.93,14.29,13.91,14.02,15074253.0
2020-06-23 09:50:00,14.03,14.28,13.95,14.03,8404006.0,14.03,14.28,13.95,14.03,8404006.0
2020-06-23 10:00:00,14.04,14.08,13.86,14.03,6533941.0,14.04,14.08,13.86,14.03,6533941.0
2020-06-23 10:10:00,14.03,14.1,13.93,14.08,4550604.0,14.03,14.1,13.93,14.08,4550604.0
2020-06-23 10:20:00,14.07,14.1,13.83,13.88,5166551.0,14.07,14.1,13.83,13.88,5166551.0
2020-06-23 10:30:00,13.89,13.92,13.71,13.82,5721002.0,13.89,13.92,13.71,13.82,5721002.0
2020-06-23 10:40:00,13.81,13.95,13.8,13.92,4270280.0,13.81,13.95,13.8,13.92,4270280.0
2020-06-23 10:50:00,13.92,13.97,13.84,13.86,2720548.0,13.92,13.97,13.84,13.86,2720548.0
2020-06-23 11:00:00,13.86,13.98,13.86,13.94,2387702.0,13.86,13.98,13.86,13.94,2387702.0
2020-06-23 11:10:00,13.94,14.0,13.89,13.91,1850419.0,13.94,14.0,13.89,13.91,1850419.0
2020-06-23 11:20:00,13.91,13.95,13.8,13.81,2660612.0,13.91,13.95,13.8,13.81,2660612.0
2020-06-23 11:30:00,13.81,13.89,13.78,13.86,2779134.0,13.81,13.89,13.78,13.86,2779134.0
2020-06-23 11:40:00,13.87,13.88,13.74,13.78,2680916.0,13.87,13.88,13.74,13.78,2680916.0
2020-06-23 11:50:00,13.78,13.84,13.71,13.82,3990098.0,13.78,13.84,13.71,13.82,3990098.0
2020-06-23 12:00:00,13.82,13.91,13.81,13.86,2519275.0,13.82,13.91,13.81,13.86,2519275.0
2020-06-23 12:10:00,13.86,13.94,13.81,13.84,2100298.0,13.86,13.94,13.81,13.84,2100298.0
2020-06-23 12:20:00,13.84,13.85,13.77,13.81,2140654.0,13.84,13.85,13.77,13.81,2140654.0
2020-06-23 12:30:00,13.82,13.85,13.77,13.82,1896034.0,13.82,13.85,13.77,13.82,1896034.0
2020-06-23 12:40:00,13.82,13.85,13.78,13.84,1892344.0,13.82,13.85,13.78,13.84,1892344.0
2020-06-23 12:50:00,13.85,13.88,13.8,13.81,1716549.0,13.85,13.88,13.8,13.81,1716549.0
2020-06-23 13:00:00,13.8,13.84,13.78,13.83,1666928.0,13.8,13.84,13.78,13.83,1666928.0
2020-06-23 13:10:00,13.82,13.87,13.82,13.87,1676437.0,13.82,13.87,13.82,13.87,1676437.0
2020-06-23 13:20:00,13.87,13.87,13.78,13.84,2107086.0,13.87,13.87,13.78,13.84,2107086.0
2020-06-23 13:30:00,13.83,13.86,13.81,13.85,1210616.0,13.83,13.86,13.81,13.85,1210616.0
2020-06-23 13:40:00,13.84,13.87,13.83,13.83,1580006.0,13.84,13.87,13.83,13.83,1580006.0
2020-06-23 13:50:00,13.83,13.84,13.72,13.8,3500810.0,13.83,13.84,13.72,13.8,3500810.0
2020-06-23 14:00:00,13.79,13.81,13.75,13.79,2082645.0,13.79,13.81,13.75,13.79,2082645.0
2020-06-23 14:10:00,13.8,13.81,13.77,13.79,1719198.0,13.8,13.81,13.77,13.79,1719198.0
2020-06-23 14:20:00,13.79,13.83,13.75,13.83,2512384.0,13.79,13.83,13.75,13.83,2512384.0
2020-06-23 14:30:00,13.83,14.02,13.82,14.02,4710628.0,13.83,14.02,13.82,14.02,4710628.0
2020-06-23 14:40:00,14.01,14.06,13.93,13.98,4717497.0,14.01,14.06,13.93,13.98,4717497.0
2020-06-23 14:50:00,13.98,14.01,13.95,13.99,2743619.0,13.98,14.01,13.95,13.99,2743619.0
2020-06-23 15:00:00,14.0,14.13,13.96,14.13,3297397.0,14.0,14.13,13.96,14.13,3297397.0
2020-06-23 15:10:00,14.12,14.2,14.08,14.13,4334765.0,14.12,14.2,14.08,14.13,4334765.0
2020-06-23 15:20:00,14.14,14.16,14.08,14.12,3690477.0,14.14,14.16,14.08,14.12,3690477.0
2020-06-23 15:30:00,14.12,14.16,14.04,14.12,3524196.0,14.12,14.16,14.04,14.12,3524196.0
2020-06-23 15:40:00,14.13,14.18,14.04,14.07,2946511.0,14.13,14.18,14.04,14.07,2946511.0
2020-06-23 15:50:00,14.07,14.07,13.88,13.99,7943087.0,14.07,14.07,13.88,13.99,7943087.0
2020-06-24 09:30:00,13.6,13.9,13.52,13.7,6944494.0,13.6,13.9,13.52,13.7,6944494.0
2020-06-24 09:40:00,13.71,13.72,13.43,13.44,6859340.0,13.71,13.72,13.43,13.44,6859340.0
2020-06-24 09:50:00,13.45,13.48,13.28,13.3,5219751.0,13.45,13.48,13.28,13.3,5219751.0
2020-06-24 10:00:00,13.29,13.47,13.29,13.41,3834219.0,13.29,13.47,13.29,13.41,3834219.0
2020-06-24 10:10:00,13.4,13.55,13.38,13.47,3059148.0,13.4,13.55,13.38,13.47,3059148.0
2020-06-24 10:20:00,13.47,13.61,13.45,13.6,2254907.0,13.47,13.61,13.45,13.6,2254907.0
2020-06-24 10:30:00,13.6,13.65,13.37,13.4,4580672.0,13.6,13.65,13.37,13.4,4580672.0
2020-06-24 10:40:00,13.41,13.49,13.37,13.39,2048149.0,13.41,13.49,13.37,13.39,2048149.0
2020-06-24 10:50:00,13.4,13.54,13.39,13.48,1981593.0,13.4,13.54,13.39,13.48,1981593.0
2020-06-24 11:00:00,13.48,13.6,13.47,13.5,2217584.0,13.48,13.6,13.47,13.5,2217584.0
2020-06-24 11:10:00,13.49,13.51,13.33,13.35,2210868.0,13.49,13.51,13.33,13.35,2210868.0
2020-06-24 11:20:00,13.35,13.42,13.31,13.39,2626743.0,13.35,13.42,13.31,13.39,2626743.0
2020-06-24 11:30:00,13.39,13.42,13.13,13.14,3900256.0,13.39,13.42,13.13,13.14,3900256.0
2020-06-24 11:40:00,13.14,13.14,12.89,12.91,7538494.0,13.14,13.14,12.89,12.91,7538494.0
2020-06-24 11:50:00,12.9,13.09,12.83,13.08,4433678.0,12.9,13.09,12.83,13.08,4433678.0
2020-06-24 12:00:00,13.08,13.16,12.84,13.03,4156615.0,13.08,13.16,12.84,13.03,4156615.0
2020-06-24 12:10:00,13.03,13.11,12.98,13.01,2447247.0,13.03,13.11,12.98,13.01,2447247.0
2020-06-24 12:20:00,13.01,13.06,12.95,13.04,2092233.0,13.01,13.06,12.95,13.04,2092233.0
2020-06-24 12:30:00,13.04,13.11,13.0,13.08,1700482.0,13.04,13.11,13.0,13.08,1700482.0
2020-06-24 12:40:00,13.08,13.2,13.05,13.15,2768224.0,13.08,13.2,13.05,13.15,2768224.0
2020-06-24 12:50:00,13.15,13.29,13.11,13.28,2056522.0,13.15,13.29,13.11,13.28,2056522.0
2020-06-24 13:00:00,13.28,13.3,13.22,13.29,2054478.0,13.28,13.3,13.22,13.29,2054478.0
2020-06-24 13:10:00,13.28,13.29,13.17,13.26,2086610.0,13.28,13.29,13.17,13.26,2086610.0
2020-06-24 13:20:00,13.26,13.26,13.08,13.11,1832327.0,13.26,13.26,13.08,13.11,1832327.0
2020-06-24 13:30:00,13.11,13.15,13.08,13.14,1409834.0,13.11,13.15,13.08,13.14,1409834.0
2020-06-24 13:40:00,13.14,13.2,13.07,13.08,1499976.0,13.14,13.2,13.07,13.08,1499976.0
2020-06-24 13:50:00,13.08,13.18,13.02,13.16,1731533.0,13.08,13.18,13.02,13.16,1731533.0
2020-06-24 14:00:00,13.16,13.24,13.09,13.24,1814082.0,13.16,13.24,13.09,13.24,1814082.0
2020-06-24 14:10:00,13.24,13.25,13.16,13.2,1427472.0,13.24,13.25,13.16,13.2,1427472.0
2020-06-24 14:20:00,13.2,13.25,13.17,13.24,1181470.0,13.2,13.25,13.17,13.24,1181470.0
2020-06-24 14:30:00,13.25,13.25,13.18,13.2,1083237.0,13.25,13.25,13.18,13.2,1083237.0
2020-06-24 14:40:00,13.21,13.21,13.1,13.13,1458461.0,13.21,13.21,13.1,13.13,1458461.0
2020-06-24 14:50:00,13.13,13.29,13.11,13.2,2726950.0,13.13,13.29,13.11,13.2,2726950.0
2020-06-24 15:00:00,13.2,13.29,13.19,13.22,2037913.0,13.2,13.29,13.19,13.22,2037913.0
2020-06-24 15:10:00,13.23,13.38,13.2,13.35,2385239.0,13.23,13.38,13.2,13.35,2385239.0
2020-06-24 15:20:00,13.36,13.48,13.31,13.34,3631481.0,13.36,13.48,13.31,13.34,3631481.0
2020-06-24 15:30:00,13.34,13.38,13.27,13.29,2458666.0,13.34,13.38,13.27,13.29,2458666.0
2020-06-24 15:40:00,13.29,13.35,13.2,13.21,3014114.0,13.29,13.35,13.2,13.21,3014114.0
2020-06-24 15:50:00,13.2,13.21,13.0,13.01,6742382.0,13.2,13.21,13.0,13.01,6742382.0
2020-06-25 09:30:00,12.56,12.8,12.45,12.77,7671856.0,12.56,12.8,12.45,12.77,7671856.0
2020-06-25 09:40:00,12.78,12.78,12.18,12.25,8608351.0,12.78,12.78,12.18,12.25,8608351.0
2020-06-25 09:50:00,12.25,12.71,12.24,12.69,6747748.0,12.25,12.71,12.24,12.69,6747748.0
2020-06-25 10:00:00,12.69,12.9,12.64,12.73,5850424.0,12.69,12.9,12.64,12.73,5850424.0
2020-06-25 10:10:00,12.73,13.0,12.68,12.82,5095339.0,12.73,13.0,12.68,12.82,5095339.0
2020-06-25 10:20:00,12.82,13.01,12.8,13.0,4159627.0,12.82,13.01,12.8,13.0,4159627.0
2020-06-25 10:30:00,13.0,13.11,12.71,12.82,5172607.0,13.0,13.11,12.71,12.82,5172607.0
2020-06-25 10:40:00,12.81,12.86,12.55,12.59,4240230.0,12.81,12.86,12.55,12.59,4240230.0
2020-06-25 10:50:00,12.59,12.69,12.53,12.68,2154269.0,12.59,12.69,12.53,12.68,2154269.0
2020-06-25 11:00:00,12.68,12.69,12.43,12.45,3401986.0,12.68,12.69,12.43,12.45,3401986.0
2020-06-25 11:10:00,12.45,12.73,12.45,12.63,3021606.0,12.45,12.73,12.45,12.63,3021606.0
2020-06-25 11:20:00,12.63,12.64,12.5,12.55,2095793.0,12.63,12.64,12.5,12.55,2095793.0
2020-06-25 11:30:00,12.55,12.62,12.4,12.51,2323507.0,12.55,12.62,12.4,12.51,2323507.0
2020-06-25 11:40:00,12.51,12.55,12.43,12.54,2041041.0,12.51,12.55,12.43,12.54,2041041.0
2020-06-25 11:50:00,12.54,12.55,12.46,12.53,1294564.0,12.54,12.55,12.46,12.53,1294564.0
2020-06-25 12:00:00,12.53,12.67,12.53,12.61,1834738.0,12.53,12.67,12.53,12.61,1834738.0
2020-06-25 12:10:00,12.61,12.72,12.59,12.69,1326887.0,12.61,12.72,12.59,12.69,1326887.0
2020-06-25 12:20:00,12.69,12.75,12.61,12.64,1673614.0,12.69,12.75,12.61,12.64,1673614.0
2020-06-25 12:30:00,12.64,12.71,12.6,12.67,1346933.0,12.64,12.71,12.6,12.67,1346933.0
2020-06-25 12:40:00,12.68,12.77,12.67,12.7,1294274.0,12.68,12.77,12.67,12.7,1294274.0
2020-06-25 12:50:00,12.7,12.72,12.65,12.69,856816.0,12.7,12.72,12.65,12.69,856816.0
2020-06-25 13:00:00,12.69,12.69,12.58,12.61,1138716.0,12.69,12.69,12.58,12.61,1138716.0
2020-06-25 13:10:00,12.62,12.67,12.56,12.63,793144.0,12.62,12.67,12.56,12.63,793144.0
2020-06-25 13:20:00,12.63,12.67,12.6,12.64,831951.0,12.63,12.67,12.6,12.64,831951.0
2020-06-25 13:30:00,12.63,12.72,12.6,12.68,978620.0,12.63,12.72,12.6,12.68,978620.0
2020-06-25 13:40:00,12.68,12.71,12.65,12.67,850510.0,12.68,12.71,12.65,12.67,850510.0
2020-06-25 13:50:00,12.67,12.72,12.66,12.68,721329.0,12.67,12.72,12.66,12.68,721329.0
2020-06-25 14:00:00,12.68,12.7,12.57,12.58,1291305.0,12.68,12.7,12.57,12.58,1291305.0
2020-06-25 14:10:00,12.58,12.69,12.56,12.67,847147.0,12.58,12.69,12.56,12.67,847147.0
2020-06-25 14:20:00,12.66,12.67,12.56,12.59,948798.0,12.66,12.67,12.56,12.59,948798.0
2020-06-25 14:30:00,12.58,12.6,12.5,12.54,1319239.0,12.58,12.6,12.5,12.54,1319239.0
2020-06-25 14:40:00,12.54,12.6,12.53,12.56,767499.0,12.54,12.6,12.53,12.56,767499.0
2020-06-25 14:50:00,12.57,12.66,12.56,12.61,1195278.0,12.57,12.66,12.56,12.61,1195278.0
2020-06-25 15:00:00,12.62,12.79,12.58,12.7,2531797.0,12.62,12.79,12.58,12.7,2531797.0
2020-06-25 15:10:00,12.7,12.81,12.68,12.77,1922384.0,12.7,12.81,12.68,12.77,1922384.0
2020-06-25 15:20:00,12.77,12.98,12.76,12.98,2759840.0,12.77,12.98,12.76,12.98,2759840.0
2020-06-25 15:30:00,12.98,13.1,12.95,13.03,4211734.0,12.98,13.1,12.95,13.03,4211734.0
2020-06-25 15:40:00,13.03,13.24,13.02,13.09,4934121.0,13.03,13.24,13.02,13.09,4934121.0
2020-06-25 15:50:00,13.1,13.18,13.07,13.14,3525370.0,13.1,13.18,13.07,13.14,3525370.0
2020-06-26 09:30:00,13.2,13.29,12.96,13.19,5467720.0,13.2,13.29,12.96,13.19,5467720.0
2020-06-26 09:40:00,13.18,13.2,12.83,12.92,3735277.0,13.18,13.2,12.83,12.92,3735277.0
2020-06-26 09:50:00,12.91,12.92,12.71,12.78,3731494.0,12.91,12.92,12.71,12.78,3731494.0
2020-06-26 10:00:00,12.78,12.83,12.53,12.54,4338426.0,12.78,12.83,12.53,12.54,4338426.0
2020-06-26 10:10:00,12.54,12.6,12.43,12.53,5208855.0,12.54,12.6,12.43,12.53,5208855.0
2020-06-26 10:20:00,12.53,12.55,12.27,12.48,4573131.0,12.53,12.55,12.27,12.48,4573131.0
2020-06-26 10:30:00,12.48,12.55,12.32,12.32,3127139.0,12.48,12.55,12.32,12.32,3127139.0
2020-06-26 10:40:00,12.32,12.45,12.31,12.34,2574462.0,12.32,12.45,12.31,12.34,2574462.0
2020-06-26 10:50:00,12.34,12.44,12.26,12.36,3378248.0,12.34,12.44,12.26,12.36,3378248.0
2020-06-26 11:00:00,12.37,12.52,12.35,12.46,3007146.0,12.37,12.52,12.35,12.46,3007146.0
2020-06-26 11:10:00,12.46,12.49,12.34,12.36,1938892.0,12.46,12.49,12.34,12.36,1938892.0
2020-06-26 11:20:00,12.36,12.48,12.35,12.38,1581169.0,12.36,12.48,12.35,12.38,1581169.0
2020-06-26 11:30:00,12.38,12.5,12.34,12.49,1393452.0,12.38,12.5,12.34,12.49,1393452.0
2020-06-26 11:40:00,12.49,12.49,12.39,12.42,1320797.0,12.49,12.49,12.39,12.42,1320797.0
2020-06-26 11:50:00,12.43,12.45,12.31,12.36,1914398.0,12.43,12.45,12.31,12.36,1914398.0
2020-06-26 12:00:00,12.36,12.36,12.28,12.32,1362956.0,12.36,12.36,12.28,12.32,1362956.0
2020-06-26 12:10:00,12.32,12.39,12.31,12.36,1453919.0,12.32,12.39,12.31,12.36,1453919.0
2020-06-26 12:20:00,12.36,12.47,12.32,12.47,1471536.0,12.36,12.47,12.32,12.47,1471536.0
2020-06-26 12:30:00,12.48,12.54,12.4,12.53,1397436.0,12.48,12.54,12.4,12.53,1397436.0
2020-06-26 12:40:00,12.53,12.56,12.47,12.48,1930796.0,12.53,12.56,12.47,12.48,1930796.0
2020-06-26 12:50:00,12.49,12.49,12.39,12.47,1164401.0,12.49,12.49,12.39,12.47,1164401.0
2020-06-26 13:00:00,12.46,12.54,12.44,12.51,1695161.0,12.46,12.54,12.44,12.51,1695161.0
2020-06-26 13:10:00,12.5,12.53,12.44,12.48,1275936.0,12.5,12.53,12.44,12.48,1275936.0
2020-06-26 13:20:00,12.48,12.55,12.43,12.44,1740823.0,12.48,12.55,12.43,12.44,1740823.0
2020-06-26 13:30:00,12.44,12.49,12.42,12.46,854450.0,12.44,12.49,12.42,12.46,854450.0
2020-06-26 13:40:00,12.45,12.48,12.4,12.43,732585.0,12.45,12.48,12.4,12.43,732585.0
2020-06-26 13:50:00,12.44,12.45,12.35,12.38,1100579.0,12.44,12.45,12.35,12.38,1100579.0
2020-06-26 14:00:00,12.38,12.42,12.31,12.33,1242355.0,12.38,12.42,12.31,12.33,1242355.0
2020-06-26 14:10:00,12.33,12.37,12.23,12.27,2543763.0,12.33,12.37,12.23,12.27,2543763.0
2020-06-26 14:20:00,12.27,12.28,12.15,12.2,2350290.0,12.27,12.28,12.15,12.2,2350290.0
2020-06-26 14:30:00,12.19,12.29,12.18,12.21,1756027.0,12.19,12.29,12.18,12.21,1756027.0
2020-06-26 14:40:00,12.21,12.25,12.13,12.17,1449527.0,12.21,12.25,12.13,12.17,1449527.0
2020-06-26 14:50:00,12.17,12.29,12.16,12.25,1398703.0,12.17,12.29,12.16,12.25,1398703.0
2020-06-26 15:00:00,12.25,12.34,12.2,12.24,2027452.0,12.25,12.34,12.2,12.24,2027452.0
2020-06-26 15:10:00,12.23,12.33,12.21,12.24,1953194.0,12.23,12.33,12.21,12.24,1953194.0
2020-06-26 15:20:00,12.24,12.32,12.23,12.3,1868467.0,12.24,12.32,12.23,12.3,1868467.0
2020-06-26 15:30:00,12.3,12.3,12.16,12.21,2111022.0,12.3,12.3,12.16,12.21,2111022.0
2020-06-26 15:40:00,12.21,12.31,12.2,12.26,2809132.0,12.21,12.31,12.2,12.26,2809132.0
2020-06-26 15:50:00,12.25,12.43,12.25,12.36,7813413.0,12.25,12.43,12.25,12.36,7813413.0
2020-06-29 09:30:00,12.57,12.64,12.15,12.19,5930296.0,12.57,12.64,12.15,12.19,5930296.0
2020-06-29 09:40:00,12.2,12.27,12.02,12.24,3995597.0,12.2,12.27,12.02,12.24,3995597.0
2020-06-29 09:50:00,12.25,12.59,12.23,12.47,4574511.0,12.25,12.59,12.23,12.47,4574511.0
2020-06-29 10:00:00,12.46,12.79,12.43,12.72,4462787.0,12.46,12.79,12.43,12.72,4462787.0
2020-06-29 10:10:00,12.72,12.83,12.5,12.78,3528275.0,12.72,12.83,12.5,12.78,3528275.0
2020-06-29 10:20:00,12.79,12.92,12.7,12.92,3363012.0,12.79,12.92,12.7,12.92,3363012.0
2020-06-29 10:30:00,12.92,13.08,12.88,13.08,4224897.0,12.92,13.08,12.88,13.08,4224897.0
2020-06-29 10:40:00,13.07,13.08,12.86,12.94,3196279.0,13.07,13.08,12.86,12.94,3196279.0
2020-06-29 10:50:00,12.94,12.99,12.75,12.82,2873648.0,12.94,12.99,12.75,12.82,2873648.0
2020-06-29 11:00:00,12.82,12.93,12.78,12.82,2193214.0,12.82,12.93,12.78,12.82,2193214.0
2020-06-29 11:10:00,12.82,12.83,12.72,12.81,2091902.0,12.82,12.83,12.72,12.81,2091902.0
2020-06-29 11:20:00,12.81,12.95,12.73,12.92,2355756.0,12.81,12.95,12.73,12.92,2355756.0
2020-06-29 11:30:00,12.91,13.01,12.87,12.96,2759080.0,12.91,13.01,12.87,12.96,2759080.0
2020-06-29 11:40:00,12.96,13.1,12.93,12.96,3360986.0,12.96,13.1,12.93,12.96,3360986.0
2020-06-29 11:50:00,12.96,12.98,12.9,12.92,1317384.0,12.96,12.98,12.9,12.92,1317384.0
2020-06-29 12:00:00,12.93,13.04,12.9,13.01,1418322.0,12.93,13.04,12.9,13.01,1418322.0
2020-06-29 12:10:00,13.01,13.16,12.98,13.15,1826035.0,13.01,13.16,12.98,13.15,1826035.0
2020-06-29 12:20:00,13.15,13.24,13.09,13.22,2677257.0,13.15,13.24,13.09,13.22,2677257.0
2020-06-29 12:30:00,13.23,13.37,13.22,13.28,3640185.0,13.23,13.37,13.22,13.28,3640185.0
2020-06-29 12:40:00,13.28,13.45,13.24,13.41,3195945.0,13.28,13.45,13.24,13.41,3195945.0
2020-06-29 12:50:00,13.42,13.51,13.15,13.27,4769028.0,13.42,13.51,13.15,13.27,4769028.0
2020-06-29 13:00:00,13.28,13.29,13.13,13.25,2792201.0,13.28,13.29,13.13,13.25,2792201.0
2020-06-29 13:10:00,13.26,13.36,13.24,13.32,2094614.0,13.26,13.36,13.24,13.32,2094614.0
2020-06-29 13:20:00,13.31,13.43,13.28,13.39,2192442.0,13.31,13.43,13.28,13.39,2192442.0
2020-06-29 13:30:00,13.4,13.48,13.35,13.39,2633902.0,13.4,13.48,13.35,13.39,2633902.0
2020-06-29 13:40:00,13.38,13.39,13.22,13.26,2083102.0,13.38,13.39,13.22,13.26,2083102.0
2020-06-29 13:50:00,13.25,13.34,13.18,13.25,2141179.0,13.25,13.34,13.18,13.25,2141179.0
2020-06-29 14:00:00,13.25,13.31,13.18,13.19,1794114.0,13.25,13.31,13.18,13.19,1794114.0
2020-06-29 14:10:00,13.19,13.32,13.17,13.25,1745075.0,13.19,13.32,13.17,13.25,1745075.0
2020-06-29 14:20:00,13.25,13.25,13.06,13.07,2336438.0,13.25,13.25,13.06,13.07,2336438.0
2020-06-29 14:30:00,13.07,13.14,12.97,13.1,2042420.0,13.07,13.14,12.97,13.1,2042420.0
2020-06-29 14:40:00,13.1,13.21,13.08,13.16,1779585.0,13.1,13.21,13.08,13.16,1779585.0
2020-06-29 14:50:00,13.16,13.23,13.11,13.17,1581368.0,13.16,13.23,13.11,13.17,1581368.0
2020-06-29 15:00:00,13.17,13.19,13.06,13.11,1150939.0,13.17,13.19,13.06,13.11,1150939.0
2020-06-29 15:10:00,13.11,13.26,13.06,13.24,1476642.0,13.11,13.26,13.06,13.24,1476642.0
2020-06-29 15:20:00,13.24,13.29,13.2,13.24,1625239.0,13.24,13.29,13.2,13.24,1625239.0
2020-06-29 15:30:00,13.25,13.38,13.24,13.29,2388503.0,13.25,13.38,13.24,13.29,2388503.0
2020-06-29 15:40:00,13.29,13.31,13.2,13.24,2373413.0,13.29,13.31,13.2,13.24,2373413.0
2020-06-29 15:50:00,13.24,13.34,13.23,13.32,2879625.0,13.24,13.34,13.23,13.32,2879625.0
2020-06-30 09:30:00,13.1,13.48,13.07,13.27,5801277.0,13.1,13.48,13.07,13.27,5801277.0
2020-06-30 09:40:00,13.27,13.28,12.94,12.99,4400247.0,13.27,13.28,12.94,12.99,4400247.0
2020-06-30 09:50:00,13.0,13.03,12.88,12.97,3469735.0,13.0,13.03,12.88,12.97,3469735.0
2020-06-30 10:00:00,12.97,13.14,12.96,13.09,2493768.0,12.97,13.14,12.96,13.09,2493768.0
2020-06-30 10:10:00,13.09,13.09,12.9,12.98,2181179.0,13.09,13.09,12.9,12.98,2181179.0
2020-06-30 10:20:00,12.98,13.09,12.95,13.0,2154408.0,12.98,13.09,12.95,13.0,2154408.0
2020-06-30 10:30:00,13.01,13.05,12.95,12.98,1141536.0,13.01,13.05,12.95,12.98,1141536.0
2020-06-30 10:40:00,12.97,13.07,12.97,13.06,1034578.0,12.97,13.07,12.97,13.06,1034578.0
2020-06-30 10:50:00,13.05,13.23,13.05,13.23,2342081.0,13.05,13.23,13.05,13.23,2342081.0
2020-06-30 11:00:00,13.23,13.44,13.22,13.32,3544688.0,13.23,13.44,13.22,13.32,3544688.0
2020-06-30 11:10:00,13.31,13.4,13.25,13.37,2057405.0,13.31,13.4,13.25,13.37,2057405.0
2020-06-30 11:20:00,13.36,13.38,13.22,13.23,1583324.0,13.36,13.38,13.22,13.23,1583324.0
2020-06-30 11:30:00,13.23,13.29,13.14,13.23,1338452.0,13.23,13.29,13.14,13.23,1338452.0
2020-06-30 11:40:00,13.23,13.32,13.19,13.26,1088086.0,13.23,13.32,13.19,13.26,1088086.0
2020-06-30 11:50:00,13.27,13.31,13.25,13.28,761806.0,13.27,13.31,13.25,13.28,761806.0
2020-06-30 12:00:00,13.28,13.39,13.27,13.38,855087.0,13.28,13.39,13.27,13.38,855087.0
2020-06-30 12:10:00,13.37,13.43,13.33,13.38,1121099.0,13.37,13.43,13.33,13.38,1121099.0
2020-06-30 12:20:00,13.38,13.39,13.25,13.26,924474.0,13.38,13.39,13.25,13.26,924474.0
2020-06-30 12:30:00,13.26,13.29,13.2,13.23,1341950.0,13.26,13.29,13.2,13.23,1341950.0
2020-06-30 12:40:00,13.24,13.25,13.15,13.22,1247514.0,13.24,13.25,13.15,13.22,1247514.0
2020-06-30 12:50:00,13.22,13.25,13.19,13.22,718742.0,13.22,13.25,13.19,13.22,718742.0
2020-06-30 13:00:00,13.22,13.24,13.18,13.2,857892.0,13.22,13.24,13.18,13.2,857892.0
2020-06-30 13:10:00,13.21,13.21,13.11,13.16,897927.0,13.21,13.21,13.11,13.16,897927.0
2020-06-30 13:20:00,13.16,13.23,13.15,13.21,574822.0,13.16,13.23,13.15,13.21,574822.0
2020-06-30 13:30:00,13.21,13.25,13.18,13.2,579019.0,13.21,13.25,13.18,13.2,579019.0
2020-06-30 13:40:00,13.2,13.24,13.16,13.23,440934.0,13.2,13.24,13.16,13.23,440934.0
2020-06-30 13:50:00,13.23,13.32,13.2,13.28,1180488.0,13.23,13.32,13.2,13.28,1180488.0
2020-06-30 14:00:00,13.28,13.39,13.22,13.33,1632077.0,13.28,13.39,13.22,13.33,1632077.0
2020-06-30 14:10:00,13.33,13.34,13.26,13.3,1001655.0,13.33,13.34,13.26,13.3,1001655.0
2020-06-30 14:20:00,13.3,13.32,13.27,13.32,935937.0,13.3,13.32,13.27,13.32,935937.0
2020-06-30 14:30:00,13.32,13.32,13.2,13.21,869571.0,13.32,13.32,13.2,13.21,869571.0
2020-06-30 14:40:00,13.21,13.24,13.16,13.24,711241.0,13.21,13.24,13.16,13.24,711241.0
2020-06-30 14:50:00,13.24,13.25,13.16,13.21,549756.0,13.24,13.25,13.16,13.21,549756.0
2020-06-30 15:00:00,13.2,13.22,13.08,13.12,1251596.0,13.2,13.22,13.08,13.12,1251596.0
2020-06-30 15:10:00,13.13,13.23,13.11,13.22,931092.0,13.13,13.23,13.11,13.22,931092.0
2020-06-30 15:20:00,13.22,13.24,13.18,13.19,789932.0,13.22,13.24,13.18,13.19,789932.0
2020-06-30 15:30:00,13.19,13.3,13.17,13.25,1475973.0,13.19,13.3,13.17,13.25,1475973.0
2020-06-30 15:40:00,13.26,13.28,13.17,13.18,1104896.0,13.26,13.28,13.17,13.18,1104896.0
2020-06-30 15:50:00,13.19,13.23,13.01,13.05,4169030.0,13.19,13.23,13.01,13.05,4169030.0
2020-07-01 09:30:00,13.49,14.23,13.42,13.97,14792821.0,13.49,14.23,13.42,13.97,14792821.0
2020-07-01 09:40:00,13.98,14.29,13.97,14.14,7575517.0,13.98,14.29,13.97,14.14,7575517.0
2020-07-01 09:50:00,14.14,14.22,13.76,13.81,6890182.0,14.14,14.22,13.76,13.81,6890182.0
2020-07-01 10:00:00,13.82,13.9,13.67,13.74,4670476.0,13.82,13.9,13.67,13.74,4670476.0
2020-07-01 10:10:00,13.74,13.99,13.7,13.81,4202269.0,13.74,13.99,13.7,13.81,4202269.0
2020-07-01 10:20:00,13.81,13.83,13.56,13.6,3298216.0,13.81,13.83,13.56,13.6,3298216.0
2020-07-01 10:30:00,13.6,13.69,13.46,13.54,3204679.0,13.6,13.69,13.46,13.54,3204679.0
2020-07-01 10:40:00,13.54,13.58,13.31,13.37,3574271.0,13.54,13.58,13.31,13.37,3574271.0
2020-07-01 10:50:00,13.37,13.54,13.34,13.53,3118323.0,13.37,13.54,13.34,13.53,3118323.0
2020-07-01 11:00:00,13.53,13.55,13.35,13.42,1929734.0,13.53,13.55,13.35,13.42,1929734.0
2020-07-01 11:10:00,13.43,13.43,13.19,13.22,2638586.0,13.43,13.43,13.19,13.22,2638586.0
2020-07-01 11:20:00,13.22,13.26,13.15,13.19,2635549.0,13.22,13.26,13.15,13.19,2635549.0
2020-07-01 11:30:00,13.19,13.3,13.17,13.22,1875046.0,13.19,13.3,13.17,13.22,1875046.0
2020-07-01 11:40:00,13.23,13.26,13.14,13.2,1752723.0,13.23,13.26,13.14,13.2,1752723.0
2020-07-01 11:50:00,13.2,13.22,13.12,13.2,1774288.0,13.2,13.22,13.12,13.2,1774288.0
2020-07-01 12:00:00,13.21,13.28,13.16,13.26,1812423.0,13.21,13.28,13.16,13.26,1812423.0
2020-07-01 12:10:00,13.26,13.36,13.25,13.32,2368274.0,13.26,13.36,13.25,13.32,2368274.0
2020-07-01 12:20:00,13.31,13.34,13.17,13.18,1602663.0,13.31,13.34,13.17,13.18,1602663.0
2020-07-01 12:30:00,13.17,13.2,13.02,13.12,3076755.0,13.17,13.2,13.02,13.12,3076755.0
2020-07-01 12:40:00,13.12,13.15,12.98,13.02,2428944.0,13.12,13.15,12.98,13.02,2428944.0
2020-07-01 12:50:00,13.01,13.03,12.91,12.96,1806176.0,13.01,13.03,12.91,12.96,1806176.0
2020-07-01 13:00:00,12.96,12.99,12.92,12.93,1326179.0,12.96,12.99,12.92,12.93,1326179.0
2020-07-01 13:10:00,12.93,12.98,12.81,12.86,2289805.0,12.93,12.98,12.81,12.86,2289805.0
2020-07-01 13:20:00,12.87,12.89,12.81,12.82,1583790.0,12.87,12.89,12.81,12.82,1583790.0
2020-07-01 13:30:00,12.81,12.84,12.75,12.81,1838424.0,12.81,12.84,12.75,12.81,1838424.0
2020-07-01 13:40:00,12.82,12.82,12.7,12.76,2070232.0,12.82,12.82,12.7,12.76,2070232.0
2020-07-01 13:50:00,12.75,12.76,12.63,12.73,1729776.0,12.75,12.76,12.63,12.73,1729776.0
2020-07-01 14:00:00,12.72,12.86,12.72,12.79,1993913.0,12.72,12.86,12.72,12.79,1993913.0
2020-07-01 14:10:00,12.8,12.93,12.78,12.9,1721084.0,12.8,12.93,12.78,12.9,1721084.0
2020-07-01 14:20:00,12.9,12.9,12.78,12.79,1198127.0,12.9,12.9,12.78,12.79,1198127.0
2020-07-01 14:30:00,12.79,12.8,12.73,12.75,1102098.0,12.79,12.8,12.73,12.75,1102098.0
2020-07-01 14:40:00,12.76,12.78,12.69,12.74,816105.0,12.76,12.78,12.69,12.74,816105.0
2020-07-01 14:50:00,12.74,12.82,12.73,12.81,890699.0,12.74,12.82,12.73,12.81,890699.0
2020-07-01 15:00:00,12.81,12.85,12.74,12.77,1631844.0,12.81,12.85,12.74,12.77,1631844.0
2020-07-01 15:10:00,12.77,12.81,12.72,12.79,960682.0,12.77,12.81,12.72,12.79,960682.0
2020-07-01 15:20:00,12.8,12.89,12.79,12.82,1540332.0,12.8,12.89,12.79,12.82,1540332.0
2020-07-01 15:30:00,12.83,12.85,12.77,12.8,1092850.0,12.83,12.85,12.77,12.8,1092850.0
2020-07-01 15:40:00,12.8,12.85,12.79,12.84,1321832.0,12.8,12.85,12.79,12.84,1321832.0
2020-07-01 15:50:00,12.84,12.85,12.75,12.8,2978002.0,12.84,12.85,12.75,12.8,2978002.0
2020-07-02 09:30:00,13.35,13.42,13.14,13.23,6972314.0,13.35,13.42,13.14,13.23,6972314.0
2020-07-02 09:40:00,13.23,13.23,12.95,13.22,5455635.0,13.23,13.23,12.95,13.22,5455635.0
2020-07-02 09:50:00,13.23,13.27,13.07,13.09,2864536.0,13.23,13.27,13.07,13.09,2864536.0
2020-07-02 10:00:00,13.09,13.16,13.01,13.06,2406166.0,13.09,13.16,13.01,13.06,2406166.0
2020-07-02 10:10:00,13.07,13.08,12.95,13.0,2693873.0,13.07,13.08,12.95,13.0,2693873.0
2020-07-02 10:20:00,13.01,13.04,12.81,12.81,3264843.0,13.01,13.04,12.81,12.81,3264843.0
2020-07-02 10:30:00,12.81,12.99,12.79,12.91,2727590.0,12.81,12.99,12.79,12.91,2727590.0
2020-07-02 10:40:00,12.91,12.99,12.9,12.92,1756324.0,12.91,12.99,12.9,12.92,1756324.0
2020-07-02 10:50:00,12.93,12.95,12.65,12.67,3921043.0,12.93,12.95,12.65,12.67,3921043.0
2020-07-02 11:00:00,12.68,12.75,12.66,12.72,2704582.0,12.68,12.75,12.66,12.72,2704582.0
2020-07-02 11:10:00,12.72,12.73,12.56,12.6,3267769.0,12.72,12.73,12.56,12.6,3267769.0
2020-07-02 11:20:00,12.61,12.76,12.59,12.75,2064826.0,12.61,12.76,12.59,12.75,2064826.0
2020-07-02 11:30:00,12.75,12.87,12.73,12.8,2298834.0,12.75,12.87,12.73,12.8,2298834.0
2020-07-02 11:40:00,12.8,12.93,12.76,12.91,2018435.0,12.8,12.93,12.76,12.91,2018435.0
2020-07-02 11:50:00,12.91,12.91,12.77,12.82,1551683.0,12.91,12.91,12.77,12.82,1551683.0
2020-07-02 12:00:00,12.81,12.82,12.72,12.75,1432352.0,12.81,12.82,12.72,12.75,1432352.0
2020-07-02 12:10:00,12.75,12.8,12.69,12.7,1384798.0,12.75,12.8,12.69,12.7,1384798.0
2020-07-02 12:20:00,12.69,12.78,12.66,12.75,1051692.0,12.69,12.78,12.66,12.75,1051692.0
2020-07-02 12:30:00,12.74,12.75,12.68,12.7,890721.0,12.74,12.75,12.68,12.7,890721.0
2020-07-02 12:40:00,12.7,12.73,12.66,12.73,1081280.0,12.7,12.73,12.66,12.73,1081280.0
2020-07-02 12:50:00,12.73,12.79,12.71,12.74,1042334.0,12.73,12.79,12.71,12.74,1042334.0
2020-07-02 13:00:00,12.74,12.77,12.7,12.74,684366.0,12.74,12.77,12.7,12.74,684366.0
2020-07-02 13:10:00,12.74,12.8,12.72,12.72,761313.0,12.74,12.8,12.72,12.72,761313.0
2020-07-02 13:20:00,12.73,12.74,12.68,12.71,996875.0,12.73,12.74,12.68,12.71,996875.0
2020-07-02 13:30:00,12.71,12.74,12.7,12.73,798866.0,12.71,12.74,12.7,12.73,798866.0
2020-07-02 13:40:00,12.74,12.75,12.7,12.73,843818.0,12.74,12.75,12.7,12.73,843818.0
2020-07-02 13:50:00,12.73,12.73,12.66,12.67,1114994.0,12.73,12.73,12.66,12.67,1114994.0
2020-07-02 14:00:00,12.67,12.69,12.61,12.62,1415330.0,12.67,12.69,12.61,12.62,1415330.0
2020-07-02 14:10:00,12.61,12.67,12.58,12.59,1352107.0,12.61,12.67,12.58,12.59,1352107.0
2020-07-02 14:20:00,12.59,12.65,12.57,12.59,1177684.0,12.59,12.65,12.57,12.59,1177684.0
2020-07-02 14:30:00,12.59,12.68,12.59,12.67,954530.0,12.59,12.68,12.59,12.67,954530.0
2020-07-02 14:40:00,12.67,12.68,12.59,12.6,898536.0,12.67,12.68,12.59,12.6,898536.0
2020-07-02 14:50:00,12.59,12.64,12.57,12.59,869239.0,12.59,12.64,12.57,12.59,869239.0
2020-07-02 15:00:00,12.6,12.61,12.54,12.57,1455561.0,12.6,12.61,12.54,12.57,1455561.0
2020-07-02 15:10:00,12.57,12.57,12.51,12.53,1359509.0,12.57,12.57,12.51,12.53,1359509.0
2020-07-02 15:20:00,12.53,12.6,12.52,12.55,1299527.0,12.53,12.6,12.52,12.55,1299527.0
2020-07-02 15:30:00,12.55,12.56,12.5,12.51,1639751.0,12.55,12.56,12.5,12.51,1639751.0
2020-07-02 15:40:00,12.51,12.52,12.42,12.46,2986339.0,12.51,12.52,12.42,12.46,2986339.0
2020-07-02 15:50:00,12.46,12.5,12.43,12.5,3525733.0,12.46,12.5,12.43,12.5,3525733.0
2020-07-06 09:30:00,12.8,12.85,12.54,12.65,6175123.0,12.8,12.85,12.54,12.65,6175123.0
2020-07-06 09:40:00,12.64,12.77,12.59,12.76,4456970.0,12.64,12.77,12.59,12.76,4456970.0
2020-07-06 09:50:00,12.75,12.92,12.66,12.68,4841680.0,12.75,12.92,12.66,12.68,4841680.0
2020-07-06 10:00:00,12.69,12.73,12.6,12.64,2400656.0,12.69,12.73,12.6,12.64,2400656.0
2020-07-06 10:10:00,12.65,12.67,12.45,12.5,3862385.0,12.65,12.67,12.45,12.5,3862385.0
2020-07-06 10:20:00,12.5,12.55,12.45,12.52,2136250.0,12.5,12.55,12.45,12.52,2136250.0
2020-07-06 10:30:00,12.52,12.58,12.46,12.57,2069965.0,12.52,12.58,12.46,12.57,2069965.0
2020-07-06 10:40:00,12.57,12.59,12.48,12.54,1444082.0,12.57,12.59,12.48,12.54,1444082.0
2020-07-06 10:50:00,12.54,12.54,12.48,12.5,1158867.0,12.54,12.54,12.48,12.5,1158867.0
2020-07-06 11:00:00,12.5,12.51,12.37,12.38,1762663.0,12.5,12.51,12.37,12.38,1762663.0
2020-07-06 11:10:00,12.38,12.42,12.3,12.34,2312242.0,12.38,12.42,12.3,12.34,2312242.0
2020-07-06 11:20:00,12.35,12.36,12.22,12.28,2731606.0,12.35,12.36,12.22,12.28,2731606.0
2020-07-06 11:30:00,12.28,12.35,12.25,12.3,1653619.0,12.28,12.35,12.25,12.3,1653619.0
2020-07-06 11:40:00,12.31,12.35,12.26,12.32,1415041.0,12.31,12.35,12.26,12.32,1415041.0
2020-07-06 11:50:00,12.32,12.32,12.23,12.23,1343917.0,12.32,12.32,12.23,12.23,1343917.0
2020-07-06 12:00:00,12.23,12.35,12.21,12.33,1623612.0,12.23,12.35,12.21,12.33,1623612.0
2020-07-06 12:10:00,12.33,12.4,12.3,12.38,1032566.0,12.33,12.4,12.3,12.38,1032566.0
2020-07-06 12:20:00,12.38,12.46,12.37,12.42,1586156.0,12.38,12.46,12.37,12.42,1586156.0
2020-07-06 12:30:00,12.43,12.44,12.36,12.44,1013633.0,12.43,12.44,12.36,12.44,1013633.0
2020-07-06 12:40:00,12.44,12.52,12.39,12.5,1372512.0,12.44,12.52,12.39,12.5,1372512.0
2020-07-06 12:50:00,12.49,12.51,12.45,12.5,746378.0,12.49,12.51,12.45,12.5,746378.0
2020-07-06 13:00:00,12.49,12.54,12.39,12.44,1345285.0,12.49,12.54,12.39,12.44,1345285.0
2020-07-06 13:10:00,12.44,12.5,12.42,12.49,629765.0,12.44,12.5,12.42,12.49,629765.0
2020-07-06 13:20:00,12.5,12.55,12.48,12.52,1040585.0,12.5,12.55,12.48,12.52,1040585.0
2020-07-06 13:30:00,12.53,12.62,12.5,12.61,1102281.0,12.53,12.62,12.5,12.61,1102281.0
2020-07-06 13:40:00,12.61,12.67,12.54,12.65,1229211.0,12.61,12.67,12.54,12.65,1229211.0
2020-07-06 13:50:00,12.66,12.74,12.63,12.71,2094267.0,12.66,12.74,12.63,12.71,2094267.0
2020-07-06 14:00:00,12.7,12.71,12.56,12.6,1660825.0,12.7,12.71,12.56,12.6,1660825.0
2020-07-06 14:10:00,12.59,12.62,12.5,12.51,1316092.0,12.59,12.62,12.5,12.51,1316092.0
2020-07-06 14:20:00,12.52,12.61,12.51,12.6,892073.0,12.52,12.61,12.51,12.6,892073.0
2020-07-06 14:30:00,12.6,12.61,12.56,12.61,571250.0,12.6,12.61,12.56,12.61,571250.0
2020-07-06 14:40:00,12.61,12.62,12.55,12.6,638152.0,12.61,12.62,12.55,12.6,638152.0
2020-07-06 14:50:00,12.6,12.7,12.58,12.66,1475002.0,12.6,12.7,12.58,12.66,1475002.0
2020-07-06 15:00:00,12.66,12.78,12.64,12.78,1761404.0,12.66,12.78,12.64,12.78,1761404.0
2020-07-06 15:10:00,12.77,12.78,12.68,12.7,1467449.0,12.77,12.78,12.68,12.7,1467449.0
2020-07-06 15:20:00,12.7,12.75,12.69,12.74,1262237.0,12.7,12.75,12.69,12.74,1262237.0
2020-07-06 15:30:00,12.73,12.78,12.7,12.78,1602760.0,12.73,12.78,12.7,12.78,1602760.0
2020-07-06 15:40:00,12.78,12.81,12.75,12.81,1727261.0,12.78,12.81,12.75,12.81,1727261.0
2020-07-06 15:50:00,12.81,12.82,12.76,12.8,2703169.0,12.81,12.82,12.76,12.8,2703169.0
2020-07-07 09:30:00,12.51,12.54,12.29,12.38,4796326.0,12.51,12.54,12.29,12.38,4796326.0
2020-07-07 09:40:00,12.38,12.38,12.12,12.19,5096098.0,12.38,12.38,12.12,12.19,5096098.0
2020-07-07 09:50:00,12.18,12.2,12.03,12.13,4879361.0,12.18,12.2,12.03,12.13,4879361.0
2020-07-07 10:00:00,12.13,12.2,12.07,12.12,2872312.0,12.13,12.2,12.07,12.12,2872312.0
2020-07-07 10:10:00,12.11,12.2,12.07,12.18,2059128.0,12.11,12.2,12.07,12.18,2059128.0
2020-07-07 10:20:00,12.17,12.18,12.06,12.1,2683517.0,12.17,12.18,12.06,12.1,2683517.0
2020-07-07 10:30:00,12.1,12.12,12.05,12.09,2144750.0,12.1,12.12,12.05,12.09,2144750.0
2020-07-07 10:40:00,12.08,12.1,11.96,12.01,4078478.0,12.08,12.1,11.96,12.01,4078478.0
2020-07-07 10:50:00,12.0,12.14,12.0,12.13,2592685.0,12.0,12.14,12.0,12.13,2592685.0
2020-07-07 11:00:00,12.13,12.15,12.06,12.13,1691369.0,12.13,12.15,12.06,12.13,1691369.0
2020-07-07 11:10:00,12.12,12.21,12.12,12.17,1803312.0,12.12,12.21,12.12,12.17,1803312.0
2020-07-07 11:20:00,12.17,12.2,12.13,12.16,1396420.0,12.17,12.2,12.13,12.16,1396420.0
2020-07-07 11:30:00,12.15,12.16,12.1,12.13,1203615.0,12.15,12.16,12.1,12.13,1203615.0
2020-07-07 11:40:00,12.13,12.16,12.11,12.15,824422.0,12.13,12.16,12.11,12.15,824422.0
2020-07-07 11:50:00,12.14,12.15,12.07,12.08,988223.0,12.14,12.15,12.07,12.08,988223.0
2020-07-07 12:00:00,12.08,12.14,12.07,12.12,828689.0,12.08,12.14,12.07,12.12,828689.0
2020-07-07 12:10:00,12.11,12.12,12.07,12.08,852453.0,12.11,12.12,12.07,12.08,852453.0
2020-07-07 12:20:00,12.08,12.11,12.06,12.11,724156.0,12.08,12.11,12.06,12.11,724156.0
2020-07-07 12:30:00,12.1,12.14,12.09,12.12,779688.0,12.1,12.14,12.09,12.12,779688.0
2020-07-07 12:40:00,12.12,12.12,12.08,12.1,832669.0,12.12,12.12,12.08,12.1,832669.0
2020-07-07 12:50:00,12.1,12.13,12.06,12.13,987953.0,12.1,12.13,12.06,12.13,987953.0
2020-07-07 13:00:00,12.13,12.21,12.12,12.15,1709619.0,12.13,12.21,12.12,12.15,1709619.0
2020-07-07 13:10:00,12.14,12.18,12.12,12.13,998146.0,12.14,12.18,12.12,12.13,998146.0
2020-07-07 13:20:00,12.12,12.15,12.11,12.13,548116.0,12.12,12.15,12.11,12.13,548116.0
2020-07-07 13:30:00,12.13,12.14,12.1,12.11,855448.0,12.13,12.14,12.1,12.11,855448.0
2020-07-07 13:40:00,12.12,12.14,12.09,12.13,700973.0,12.12,12.14,12.09,12.13,700973.0
2020-07-07 13:50:00,12.13,12.14,12.1,12.13,596675.0,12.13,12.14,12.1,12.13,596675.0
2020-07-07 14:00:00,12.13,12.14,12.09,12.11,738942.0,12.13,12.14,12.09,12.11,738942.0
2020-07-07 14:10:00,12.11,12.11,12.07,12.09,806969.0,12.11,12.11,12.07,12.09,806969.0
2020-07-07 14:20:00,12.09,12.1,12.03,12.05,1289660.0,12.09,12.1,12.03,12.05,1289660.0
2020-07-07 14:30:00,12.06,12.06,12.01,12.01,1217534.0,12.06,12.06,12.01,12.01,1217534.0
2020-07-07 14:40:00,12.02,12.06,11.96,11.96,1736059.0,12.02,12.06,11.96,11.96,1736059.0
2020-07-07 14:50:00,11.96,12.03,11.95,12.02,1918921.0,11.96,12.03,11.95,12.02,1918921.0
2020-07-07 15:00:00,12.02,12.04,11.98,12.01,1144697.0,12.02,12.04,11.98,12.01,1144697.0
2020-07-07 15:10:00,12.01,12.03,11.98,12.01,946936.0,12.01,12.03,11.98,12.01,946936.0
2020-07-07 15:20:00,12.01,12.06,11.98,12.05,1597799.0,12.01,12.06,11.98,12.05,1597799.0
2020-07-07 15:30:00,12.05,12.08,11.99,11.99,1850509.0,12.05,12.08,11.99,11.99,1850509.0
2020-07-07 15:40:00,11.99,12.0,11.94,11.98,2686150.0,11.99,12.0,11.94,11.98,2686150.0
2020-07-07 15:50:00,11.98,11.98,11.91,11.92,4819657.0,11.98,11.98,11.91,11.92,4819657.0
2020-07-08 09:30:00,11.6,11.76,11.5,11.75,7590309.0,11.6,11.76,11.5,11.75,7590309.0
2020-07-08 09:40:00,11.74,11.75,11.55,11.72,3443113.0,11.74,11.75,11.55,11.72,3443113.0
2020-07-08 09:50:00,11.71,11.88,11.67,11.77,3906120.0,11.71,11.88,11.67,11.77,3906120.0
2020-07-08 10:00:00,11.77,11.91,11.75,11.84,3024947.0,11.77,11.91,11.75,11.84,3024947.0
2020-07-08 10:10:00,11.84,11.85,11.65,11.68,2913211.0,11.84,11.85,11.65,11.68,2913211.0
2020-07-08 10:20:00,11.68,11.7,11.6,11.65,2230099.0,11.68,11.7,11.6,11.65,2230099.0
2020-07-08 10:30:00,11.65,11.76,11.63,11.73,2040754.0,11.65,11.76,11.63,11.73,2040754.0
2020-07-08 10:40:00,11.73,11.77,11.72,11.74,1900624.0,11.73,11.77,11.72,11.74,1900624.0
2020-07-08 10:50:00,11.73,11.86,11.73,11.84,2197789.0,11.73,11.86,11.73,11.84,2197789.0
2020-07-08 11:00:00,11.84,11.84,11.75,11.78,2234905.0,11.84,11.84,11.75,11.78,2234905.0
2020-07-08 11:10:00,11.77,11.8,11.72,11.72,1568762.0,11.77,11.8,11.72,11.72,1568762.0
2020-07-08 11:20:00,11.72,11.75,11.64,11.65,2046877.0,11.72,11.75,11.64,11.65,2046877.0
2020-07-08 11:30:00,11.65,11.69,11.6,11.63,1755420.0,11.65,11.69,11.6,11.63,1755420.0
2020-07-08 11:40:00,11.63,11.66,11.57,11.63,1832791.0,11.63,11.66,11.57,11.63,1832791.0
2020-07-08 11:50:00,11.63,11.66,11.59,11.63,1128953.0,11.63,11.66,11.59,11.63,1128953.0
2020-07-08 12:00:00,11.62,11.63,11.56,11.6,985636.0,11.62,11.63,11.56,11.6,985636.0
2020-07-08 12:10:00,11.6,11.69,11.59,11.68,1092977.0,11.6,11.69,11.59,11.68,1092977.0
2020-07-08 12:20:00,11.68,11.68,11.58,11.63,1321425.0,11.68,11.68,11.58,11.63,1321425.0
2020-07-08 12:30:00,11.63,11.67,11.58,11.58,879665.0,11.63,11.67,11.58,11.58,879665.0
2020-07-08 12:40:00,11.58,11.59,11.53,11.55,1303442.0,11.58,11.59,11.53,11.55,1303442.0
2020-07-08 12:50:00,11.55,11.6,11.54,11.57,1093301.0,11.55,11.6,11.54,11.57,1093301.0
2020-07-08 13:00:00,11.57,11.58,11.51,11.52,1182293.0,11.57,11.58,11.51,11.52,1182293.0
2020-07-08 13:10:00,11.52,11.52,11.5,11.5,1587052.0,11.52,11.52,11.5,11.5,1587052.0
2020-07-08 13:20:00,11.5,11.52,11.43,11.5,2633509.0,11.5,11.52,11.43,11.5,2633509.0
2020-07-08 13:30:00,11.51,11.57,11.48,11.56,1330919.0,11.51,11.57,11.48,11.56,1330919.0
2020-07-08 13:40:00,11.57,11.6,11.54,11.6,1008190.0,11.57,11.6,11.54,11.6,1008190.0
2020-07-08 13:50:00,11.6,11.7,11.59,11.69,2183083.0,11.6,11.7,11.59,11.69,2183083.0
2020-07-08 14:00:00,11.68,11.78,11.67,11.77,1990626.0,11.68,11.78,11.67,11.77,1990626.0
2020-07-08 14:10:00,11.77,11.86,11.74,11.85,2113606.0,11.77,11.86,11.74,11.85,2113606.0
2020-07-08 14:20:00,11.86,11.9,11.81,11.86,1768162.0,11.86,11.9,11.81,11.86,1768162.0
2020-07-08 14:30:00,11.85,11.85,11.73,11.78,1383485.0,11.85,11.85,11.73,11.78,1383485.0
2020-07-08 14:40:00,11.78,11.81,11.74,11.81,778577.0,11.78,11.81,11.74,11.81,778577.0
2020-07-08 14:50:00,11.81,11.88,11.77,11.86,1535973.0,11.81,11.88,11.77,11.86,1535973.0
2020-07-08 15:00:00,11.87,11.9,11.83,11.86,1073525.0,11.87,11.9,11.83,11.86,1073525.0
2020-07-08 15:10:00,11.85,12.05,11.85,11.98,2672335.0,11.85,12.05,11.85,11.98,2672335.0
2020-07-08 15:20:00,11.98,12.08,11.97,11.99,2258250.0,11.98,12.08,11.97,11.99,2258250.0
2020-07-08 15:30:00,12.0,12.04,11.93,11.97,1531907.0,12.0,12.04,11.93,11.97,1531907.0
2020-07-08 15:40:00,11.96,12.0,11.92,11.98,1591316.0,11.96,12.0,11.92,11.98,1591316.0
2020-07-08 15:50:00,11.98,12.03,11.96,11.99,2372960.0,11.98,12.03,11.96,11.99,2372960.0
2020-07-09 09:30:00,11.95,11.95,11.63,11.67,3734945.0,11.95,11.95,11.63,11.67,3734945.0
2020-07-09 09:40:00,11.67,11.74,11.53,11.56,3161468.0,11.67,11.74,11.53,11.56,3161468.0
2020-07-09 09:50:00,11.57,11.63,11.51,11.55,2467144.0,11.57,11.63,11.51,11.55,2467144.0
2020-07-09 10:00:00,11.55,11.64,11.44,11.46,3241903.0,11.55,11.64,11.44,11.46,3241903.0
2020-07-09 10:10:00,11.46,11.47,11.32,11.39,3908665.0,11.46,11.47,11.32,11.39,3908665.0
2020-07-09 10:20:00,11.4,11.46,11.33,11.45,2364280.0,11.4,11.46,11.33,11.45,2364280.0
2020-07-09 10:30:00,11.46,11.48,11.33,11.36,1931861.0,11.46,11.48,11.33,11.36,1931861.0
2020-07-09 10:40:00,11.35,11.37,11.27,11.32,2678063.0,11.35,11.37,11.27,11.32,2678063.0
2020-07-09 10:50:00,11.32,11.38,11.25,11.29,1798749.0,11.32,11.38,11.25,11.29,1798749.0
2020-07-09 11:00:00,11.28,11.34,11.16,11.34,3676870.0,11.28,11.34,11.16,11.34,3676870.0
2020-07-09 11:10:00,11.34,11.37,11.17,11.17,1859480.0,11.34,11.37,11.17,11.17,1859480.0
2020-07-09 11:20:00,11.17,11.31,11.17,11.3,2111498.0,11.17,11.31,11.17,11.3,2111498.0
2020-07-09 11:30:00,11.29,11.36,11.29,11.33,1601824.0,11.29,11.36,11.29,11.33,1601824.0
2020-07-09 11:40:00,11.33,11.42,11.28,11.39,1685940.0,11.33,11.42,11.28,11.39,1685940.0
2020-07-09 11:50:00,11.4,11.47,11.36,11.46,1343749.0,11.4,11.47,11.36,11.46,1343749.0
2020-07-09 12:00:00,11.45,11.55,11.42,11.42,2179663.0,11.45,11.55,11.42,11.42,2179663.0
2020-07-09 12:10:00,11.43,11.46,11.33,11.35,2151608.0,11.43,11.46,11.33,11.35,2151608.0
2020-07-09 12:20:00,11.34,11.39,11.31,11.33,1202062.0,11.34,11.39,11.31,11.33,1202062.0
2020-07-09 12:30:00,11.32,11.36,11.28,11.28,994459.0,11.32,11.36,11.28,11.28,994459.0
2020-07-09 12:40:00,11.29,11.35,11.27,11.33,1081841.0,11.29,11.35,11.27,11.33,1081841.0
2020-07-09 12:50:00,11.33,11.39,11.31,11.37,1188885.0,11.33,11.39,11.31,11.37,1188885.0
2020-07-09 13:00:00,11.37,11.4,11.33,11.4,850884.0,11.37,11.4,11.33,11.4,850884.0
2020-07-09 13:10:00,11.39,11.42,11.35,11.39,1094467.0,11.39,11.42,11.35,11.39,1094467.0
2020-07-09 13:20:00,11.38,11.39,11.31,11.33,916841.0,11.38,11.39,11.31,11.33,916841.0
2020-07-09 13:30:00,11.33,11.34,11.27,11.31,966111.0,11.33,11.34,11.27,11.31,966111.0
2020-07-09 13:40:00,11.32,11.38,11.31,11.35,1146431.0,11.32,11.38,11.31,11.35,1146431.0
2020-07-09 13:50:00,11.35,11.35,11.28,11.31,908366.0,11.35,11.35,11.28,11.31,908366.0
2020-07-09 14:00:00,11.31,11.35,11.3,11.33,765042.0,11.31,11.35,11.3,11.33,765042.0
2020-07-09 14:10:00,11.33,11.34,11.3,11.32,966994.0,11.33,11.34,11.3,11.32,966994.0
2020-07-09 14:20:00,11.31,11.32,11.23,11.28,1475064.0,11.31,11.32,11.23,11.28,1475064.0
2020-07-09 14:30:00,11.28,11.29,11.25,11.27,957638.0,11.28,11.29,11.25,11.27,957638.0
2020-07-09 14:40:00,11.27,11.3,11.25,11.29,993052.0,11.27,11.3,11.25,11.29,993052.0
2020-07-09 14:50:00,11.3,11.34,11.27,11.29,1443470.0,11.3,11.34,11.27,11.29,1443470.0
2020-07-09 15:00:00,11.29,11.3,11.23,11.24,821093.0,11.29,11.3,11.23,11.24,821093.0
2020-07-09 15:10:00,11.23,11.28,11.2,11.21,1062095.0,11.23,11.28,11.2,11.21,1062095.0
2020-07-09 15:20:00,11.2,11.22,11.16,11.17,1855113.0,11.2,11.22,11.16,11.17,1855113.0
2020-07-09 15:30:00,11.18,11.22,11.15,11.21,2369265.0,11.18,11.22,11.15,11.21,2369265.0
2020-07-09 15:40:00,11.21,11.24,11.16,11.23,2235161.0,11.21,11.24,11.16,11.23,2235161.0
2020-07-09 15:50:00,11.22,11.23,11.15,11.18,4016155.0,11.22,11.23,11.15,11.18,4016155.0
2020-07-10 09:30:00,10.99,11.42,10.98,11.39,6583247.0,10.99,11.42,10.98,11.39,6583247.0
2020-07-10 09:40:00,11.39,11.58,11.33,11.44,6955262.0,11.39,11.58,11.33,11.44,6955262.0
2020-07-10 09:50:00,11.44,11.47,11.31,11.44,3776100.0,11.44,11.47,11.31,11.44,3776100.0
2020-07-10 10:00:00,11.43,11.43,11.28,11.34,2788338.0,11.43,11.43,11.28,11.34,2788338.0
2020-07-10 10:10:00,11.33,11.48,11.32,11.37,2697519.0,11.33,11.48,11.32,11.37,2697519.0
2020-07-10 10:20:00,11.37,11.44,11.29,11.4,1596703.0,11.37,11.44,11.29,11.4,1596703.0
2020-07-10 10:30:00,11.39,11.49,11.36,11.42,1578997.0,11.39,11.49,11.36,11.42,1578997.0
2020-07-10 10:40:00,11.42,11.59,11.41,11.56,3483881.0,11.42,11.59,11.41,11.56,3483881.0
2020-07-10 10:50:00,11.56,11.68,11.53,11.68,3535396.0,11.56,11.68,11.53,11.68,3535396.0
2020-07-10 11:00:00,11.67,11.68,11.49,11.59,2799331.0,11.67,11.68,11.49,11.59,2799331.0
2020-07-10 11:10:00,11.59,11.65,11.56,11.6,1748313.0,11.59,11.65,11.56,11.6,1748313.0
2020-07-10 11:20:00,11.59,11.63,11.57,11.63,976961.0,11.59,11.63,11.57,11.63,976961.0
2020-07-10 11:30:00,11.62,11.63,11.54,11.62,942289.0,11.62,11.63,11.54,11.62,942289.0
2020-07-10 11:40:00,11.62,11.7,11.61,11.69,1816621.0,11.62,11.7,11.61,11.69,1816621.0
2020-07-10 11:50:00,11.69,11.82,11.68,11.81,3094668.0,11.69,11.82,11.68,11.81,3094668.0
2020-07-10 12:00:00,11.81,11.95,11.78,11.9,3716515.0,11.81,11.95,11.78,11.9,3716515.0
2020-07-10 12:10:00,11.9,11.92,11.7,11.73,2759871.0,11.9,11.92,11.7,11.73,2759871.0
2020-07-10 12:20:00,11.72,11.83,11.71,11.75,2189799.0,11.72,11.83,11.71,11.75,2189799.0
2020-07-10 12:30:00,11.75,11.76,11.67,11.73,1461001.0,11.75,11.76,11.67,11.73,1461001.0
2020-07-10 12:40:00,11.73,11.75,11.66,11.71,1092096.0,11.73,11.75,11.66,11.71,1092096.0
2020-07-10 12:50:00,11.72,11.82,11.71,11.78,1609760.0,11.72,11.82,11.71,11.78,1609760.0
2020-07-10 13:00:00,11.77,11.8,11.72,11.79,860037.0,11.77,11.8,11.72,11.79,860037.0
2020-07-10 13:10:00,11.8,11.83,11.71,11.73,1308274.0,11.8,11.83,11.71,11.73,1308274.0
2020-07-10 13:20:00,11.72,11.76,11.71,11.73,667720.0,11.72,11.76,11.71,11.73,667720.0
2020-07-10 13:30:00,11.73,11.75,11.7,11.72,785260.0,11.73,11.75,11.7,11.72,785260.0
2020-07-10 13:40:00,11.71,11.8,11.71,11.79,972119.0,11.71,11.8,11.71,11.79,972119.0
2020-07-10 13:50:00,11.8,11.88,11.77,11.86,1543422.0,11.8,11.88,11.77,11.86,1543422.0
2020-07-10 14:00:00,11.86,11.95,11.85,11.88,2321575.0,11.86,11.95,11.85,11.88,2321575.0
2020-07-10 14:10:00,11.88,11.92,11.84,11.88,1485644.0,11.88,11.92,11.84,11.88,1485644.0
2020-07-10 14:20:00,11.88,11.88,11.8,11.83,1156900.0,11.88,11.88,11.8,11.83,1156900.0
2020-07-10 14:30:00,11.83,11.91,11.82,11.88,1191817.0,11.83,11.91,11.82,11.88,1191817.0
2020-07-10 14:40:00,11.88,11.9,11.84,11.85,633902.0,11.88,11.9,11.84,11.85,633902.0
2020-07-10 14:50:00,11.86,11.88,11.75,11.76,1022123.0,11.86,11.88,11.75,11.76,1022123.0
2020-07-10 15:00:00,11.77,11.82,11.71,11.81,1230858.0,11.77,11.82,11.71,11.81,1230858.0
2020-07-10 15:10:00,11.8,11.85,11.76,11.83,1158861.0,11.8,11.85,11.76,11.83,1158861.0
2020-07-10 15:20:00,11.84,11.91,11.8,11.89,1769898.0,11.84,11.91,11.8,11.89,1769898.0
2020-07-10 15:30:00,11.88,11.9,11.81,11.86,1231471.0,11.88,11.9,11.81,11.86,1231471.0
2020-07-10 15:40:00,11.86,11.89,11.83,11.88,1702509.0,11.86,11.89,11.83,11.88,1702509.0
2020-07-10 15:50:00,11.88,11.95,11.87,11.94,3805687.0,11.88,11.95,11.87,11.94,3805687.0
2020-07-13 09:30:00,12.13,12.27,11.69,11.75,6338330.0,12.13,12.27,11.69,11.75,6338330.0
2020-07-13 09:40:00,11.75,11.8,11.45,11.62,4726166.0,11.75,11.8,11.45,11.62,4726166.0
2020-07-13 09:50:00,11.61,11.71,11.55,11.55,2134754.0,11.61,11.71,11.55,11.55,2134754.0
2020-07-13 10:00:00,11.56,11.65,11.46,11.65,2264181.0,11.56,11.65,11.46,11.65,2264181.0
2020-07-13 10:10:00,11.65,11.68,11.49,11.66,2306565.0,11.65,11.68,11.49,11.66,2306565.0
2020-07-13 10:20:00,11.68,11.78,11.65,11.77,1597119.0,11.68,11.78,11.65,11.77,1597119.0
2020-07-13 10:30:00,11.77,11.83,11.62,11.65,2023461.0,11.77,11.83,11.62,11.65,2023461.0
2020-07-13 10:40:00,11.64,11.75,11.63,11.74,1137793.0,11.64,11.75,11.63,11.74,1137793.0
2020-07-13 10:50:00,11.73,11.75,11.68,11.74,947449.0,11.73,11.75,11.68,11.74,947449.0
2020-07-13 11:00:00,11.74,11.76,11.67,11.73,999332.0,11.74,11.76,11.67,11.73,999332.0
2020-07-13 11:10:00,11.72,11.74,11.59,11.63,1023849.0,11.72,11.74,11.59,11.63,1023849.0
2020-07-13 11:20:00,11.64,11.66,11.6,11.64,803744.0,11.64,11.66,11.6,11.64,803744.0
2020-07-13 11:30:00,11.64,11.65,11.58,11.62,662347.0,11.64,11.65,11.58,11.62,662347.0
2020-07-13 11:40:00,11.62,11.66,11.58,11.66,824081.0,11.62,11.66,11.58,11.66,824081.0
2020-07-13 11:50:00,11.65,11.68,11.63,11.64,941544.0,11.65,11.68,11.63,11.64,941544.0
2020-07-13 12:00:00,11.64,11.7,11.63,11.7,819144.0,11.64,11.7,11.63,11.7,819144.0
2020-07-13 12:10:00,11.7,11.74,11.67,11.73,785006.0,11.7,11.74,11.67,11.73,785006.0
2020-07-13 12:20:00,11.72,11.8,11.72,11.75,885150.0,11.72,11.8,11.72,11.75,885150.0
2020-07-13 12:30:00,11.75,11.89,11.75,11.88,1235521.0,11.75,11.89,11.75,11.88,1235521.0
2020-07-13 12:40:00,11.88,11.94,11.86,11.9,1768274.0,11.88,11.94,11.86,11.9,1768274.0
2020-07-13 12:50:00,11.9,11.95,11.88,11.95,1115211.0,11.9,11.95,11.88,11.95,1115211.0
2020-07-13 13:00:00,11.95,12.06,11.9,12.06,2209200.0,11.95,12.06,11.9,12.06,2209200.0
2020-07-13 13:10:00,12.05,12.1,12.02,12.05,2131129.0,12.05,12.1,12.02,12.05,2131129.0
2020-07-13 13:20:00,12.06,12.12,11.92,12.02,2312795.0,12.06,12.12,11.92,12.02,2312795.0
2020-07-13 13:30:00,12.02,12.1,11.99,12.03,1355704.0,12.02,12.1,11.99,12.03,1355704.0
2020-07-13 13:40:00,12.03,12.13,12.02,12.04,1224220.0,12.03,12.13,12.02,12.04,1224220.0
2020-07-13 13:50:00,12.04,12.08,11.96,11.97,1047406.0,12.04,12.08,11.96,11.97,1047406.0
2020-07-13 14:00:00,11.96,11.98,11.8,11.84,1821289.0,11.96,11.98,11.8,11.84,1821289.0
2020-07-13 14:10:00,11.84,11.95,11.83,11.92,1134704.0,11.84,11.95,11.83,11.92,1134704.0
2020-07-13 14:20:00,11.92,11.94,11.85,11.89,903318.0,11.92,11.94,11.85,11.89,903318.0
2020-07-13 14:30:00,11.88,11.9,11.8,11.83,821394.0,11.88,11.9,11.8,11.83,821394.0
2020-07-13 14:40:00,11.84,11.99,11.82,11.99,771491.0,11.84,11.99,11.82,11.99,771491.0
2020-07-13 14:50:00,11.99,11.99,11.9,11.98,986431.0,11.99,11.99,11.9,11.98,986431.0
2020-07-13 15:00:00,11.98,11.98,11.86,11.91,936970.0,11.98,11.98,11.86,11.91,936970.0
2020-07-13 15:10:00,11.91,11.94,11.84,11.9,1233277.0,11.91,11.94,11.84,11.9,1233277.0
2020-07-13 15:20:00,11.89,11.93,11.78,11.79,1295052.0,11.89,11.93,11.78,11.79,1295052.0
2020-07-13 15:30:00,11.79,11.8,11.63,11.63,1997737.0,11.79,11.8,11.63,11.63,1997737.0
2020-07-13 15:40:00,11.64,11.74,11.63,11.64,1320901.0,11.64,11.74,11.63,11.64,1320901.0
2020-07-13 15:50:00,11.64,11.68,11.59,11.64,2854828.0,11.64,11.68,11.59,11.64,2854828.0
2020-07-14 09:30:00,11.32,11.57,11.21,11.56,3039250.0,11.32,11.57,11.21,11.56,3039250.0
2020-07-14 09:40:00,11.56,11.67,11.48,11.54,2908519.0,11.56,11.67,11.48,11.54,2908519.0
2020-07-14 09:50:00,11.55,11.71,11.48,11.71,3563680.0,11.55,11.71,11.48,11.71,3563680.0
2020-07-14 10:00:00,11.71,11.8,11.51,11.54,2711733.0,11.71,11.8,11.51,11.54,2711733.0
2020-07-14 10:10:00,11.54,11.66,11.5,11.62,1867493.0,11.54,11.66,11.5,11.62,1867493.0
2020-07-14 10:20:00,11.62,11.71,11.58,11.71,1365292.0,11.62,11.71,11.58,11.71,1365292.0
2020-07-14 10:30:00,11.71,11.76,11.65,11.73,1832374.0,11.71,11.76,11.65,11.73,1832374.0
2020-07-14 10:40:00,11.73,11.84,11.7,11.72,1582559.0,11.73,11.84,11.7,11.72,1582559.0
2020-07-14 10:50:00,11.71,11.75,11.61,11.66,1350511.0,11.71,11.75,11.61,11.66,1350511.0
2020-07-14 11:00:00,11.66,11.79,11.63,11.74,1260582.0,11.66,11.79,11.63,11.74,1260582.0
2020-07-14 11:10:00,11.74,11.74,11.66,11.66,639970.0,11.74,11.74,11.66,11.66,639970.0
2020-07-14 11:20:00,11.67,11.68,11.58,11.58,1048525.0,11.67,11.68,11.58,11.58,1048525.0
2020-07-14 11:30:00,11.57,11.66,11.55,11.6,1153955.0,11.57,11.66,11.55,11.6,1153955.0
2020-07-14 11:40:00,11.59,11.63,11.57,11.63,624595.0,11.59,11.63,11.57,11.63,624595.0
2020-07-14 11:50:00,11.63,11.67,11.62,11.66,570447.0,11.63,11.67,11.62,11.66,570447.0
2020-07-14 12:00:00,11.66,11.67,11.56,11.58,709726.0,11.66,11.67,11.56,11.58,709726.0
2020-07-14 12:10:00,11.57,11.64,11.55,11.61,607746.0,11.57,11.64,11.55,11.61,607746.0
2020-07-14 12:20:00,11.61,11.62,11.56,11.59,416203.0,11.61,11.62,11.56,11.59,416203.0
2020-07-14 12:30:00,11.59,11.62,11.57,11.58,391323.0,11.59,11.62,11.57,11.58,391323.0
2020-07-14 12:40:00,11.59,11.63,11.58,11.62,376882.0,11.59,11.63,11.58,11.62,376882.0
2020-07-14 12:50:00,11.63,11.63,11.59,11.61,467311.0,11.63,11.63,11.59,11.61,467311.0
2020-07-14 13:00:00,11.62,11.63,11.56,11.57,379788.0,11.62,11.63,11.56,11.57,379788.0
2020-07-14 13:10:00,11.56,11.59,11.54,11.56,526376.0,11.56,11.59,11.54,11.56,526376.0
2020-07-14 13:20:00,11.55,11.59,11.55,11.57,584382.0,11.55,11.59,11.55,11.57,584382.0
2020-07-14 13:30:00,11.56,11.57,11.49,11.56,747554.0,11.56,11.57,11.49,11.56,747554.0
2020-07-14 13:40:00,11.57,11.58,11.53,11.56,494698.0,11.57,11.58,11.53,11.56,494698.0
2020-07-14 13:50:00,11.55,11.63,11.54,11.6,1051423.0,11.55,11.63,11.54,11.6,1051423.0
2020-07-14 14:00:00,11.6,11.64,11.57,11.6,677557.0,11.6,11.64,11.57,11.6,677557.0
2020-07-14 14:10:00,11.6,11.62,11.58,11.62,551126.0,11.6,11.62,11.58,11.62,551126.0
2020-07-14 14:20:00,11.62,11.63,11.56,11.57,446120.0,11.62,11.63,11.56,11.57,446120.0
2020-07-14 14:30:00,11.57,11.61,11.55,11.58,458252.0,11.57,11.61,11.55,11.58,458252.0
2020-07-14 14:40:00,11.59,11.62,11.57,11.58,369933.0,11.59,11.62,11.57,11.58,369933.0
2020-07-14 14:50:00,11.58,11.62,11.57,11.62,314416.0,11.58,11.62,11.57,11.62,314416.0
2020-07-14 15:00:00,11.62,11.64,11.58,11.59,557455.0,11.62,11.64,11.58,11.59,557455.0
2020-07-14 15:10:00,11.59,11.61,11.5,11.54,662727.0,11.59,11.61,11.5,11.54,662727.0
2020-07-14 15:20:00,11.55,11.56,11.51,11.55,661219.0,11.55,11.56,11.51,11.55,661219.0
2020-07-14 15:30:00,11.55,11.59,11.54,11.58,558887.0,11.55,11.59,11.54,11.58,558887.0
2020-07-14 15:40:00,11.58,11.59,11.52,11.57,1263757.0,11.58,11.59,11.52,11.57,1263757.0
2020-07-14 15:50:00,11.57,11.59,11.52,11.55,2077980.0,11.57,11.59,11.52,11.55,2077980.0
2020-07-15 09:30:00,12.45,12.62,12.27,12.4,10531086.0,12.45,12.62,12.27,12.4,10531086.0
2020-07-15 09:40:00,12.39,12.55,12.35,12.48,4208189.0,12.39,12.55,12.35,12.48,4208189.0
2020-07-15 09:50:00,12.49,12.57,12.38,12.51,3809947.0,12.49,12.57,12.38,12.51,3809947.0
2020-07-15 10:00:00,12.5,12.52,12.23,12.25,4840720.0,12.5,12.52,12.23,12.25,4840720.0
2020-07-15 10:10:00,12.25,12.35,12.21,12.34,2587268.0,12.25,12.35,12.21,12.34,2587268.0
2020-07-15 10:20:00,12.34,12.41,12.32,12.39,1948401.0,12.34,12.41,12.32,12.39,1948401.0
2020-07-15 10:30:00,12.4,12.54,12.4,12.47,3143909.0,12.4,12.54,12.4,12.47,3143909.0
2020-07-15 10:40:00,12.47,12.65,12.44,12.59,4018050.0,12.47,12.65,12.44,12.59,4018050.0
2020-07-15 10:50:00,12.59,12.65,12.55,12.61,2112997.0,12.59,12.65,12.55,12.61,2112997.0
2020-07-15 11:00:00,12.61,12.64,12.47,12.49,2653626.0,12.61,12.64,12.47,12.49,2653626.0
2020-07-15 11:10:00,12.49,12.53,12.41,12.46,2289879.0,12.49,12.53,12.41,12.46,2289879.0
2020-07-15 11:20:00,12.46,12.47,12.35,12.46,2197050.0,12.46,12.47,12.35,12.46,2197050.0
2020-07-15 11:30:00,12.47,12.66,12.44,12.61,3627879.0,12.47,12.66,12.44,12.61,3627879.0
2020-07-15 11:40:00,12.61,12.66,12.51,12.56,2565943.0,12.61,12.66,12.51,12.56,2565943.0
2020-07-15 11:50:00,12.55,12.6,12.51,12.55,1587056.0,12.55,12.6,12.51,12.55,1587056.0
2020-07-15 12:00:00,12.55,12.57,12.46,12.5,1692644.0,12.55,12.57,12.46,12.5,1692644.0
2020-07-15 12:10:00,12.5,12.57,12.44,12.55,1317481.0,12.5,12.57,12.44,12.55,1317481.0
2020-07-15 12:20:00,12.55,12.59,12.54,12.58,915639.0,12.55,12.59,12.54,12.58,915639.0
2020-07-15 12:30:00,12.57,12.61,12.54,12.55,1135555.0,12.57,12.61,12.54,12.55,1135555.0
2020-07-15 12:40:00,12.55,12.61,12.54,12.57,631919.0,12.55,12.61,12.54,12.57,631919.0
2020-07-15 12:50:00,12.56,12.62,12.56,12.62,877406.0,12.56,12.62,12.56,12.62,877406.0
2020-07-15 13:00:00,12.62,12.77,12.61,12.75,2742822.0,12.62,12.77,12.61,12.75,2742822.0
2020-07-15 13:10:00,12.75,12.89,12.69,12.89,2829839.0,12.75,12.89,12.69,12.89,2829839.0
2020-07-15 13:20:00,12.89,13.08,12.89,12.97,6083296.0,12.89,13.08,12.89,12.97,6083296.0
2020-07-15 13:30:00,12.96,13.05,12.92,13.04,2423097.0,12.96,13.05,12.92,13.04,2423097.0
2020-07-15 13:40:00,13.05,13.2,13.03,13.1,4253462.0,13.05,13.2,13.03,13.1,4253462.0
2020-07-15 13:50:00,13.1,13.16,13.03,13.11,2636019.0,13.1,13.16,13.03,13.11,2636019.0
2020-07-15 14:00:00,13.11,13.27,13.1,13.12,4213148.0,13.11,13.27,13.1,13.12,4213148.0
2020-07-15 14:10:00,13.12,13.16,13.06,13.15,2214053.0,13.12,13.16,13.06,13.15,2214053.0
2020-07-15 14:20:00,13.15,13.32,13.13,13.28,2799453.0,13.15,13.32,13.13,13.28,2799453.0
2020-07-15 14:30:00,13.28,13.37,13.25,13.37,3216182.0,13.28,13.37,13.25,13.37,3216182.0
2020-07-15 14:40:00,13.37,13.47,13.31,13.46,3394406.0,13.37,13.47,13.31,13.46,3394406.0
2020-07-15 14:50:00,13.46,13.48,13.16,13.18,4232685.0,13.46,13.48,13.16,13.18,4232685.0
2020-07-15 15:00:00,13.17,13.31,13.17,13.29,2381722.0,13.17,13.31,13.17,13.29,2381722.0
2020-07-15 15:10:00,13.28,13.3,13.13,13.28,2436124.0,13.28,13.3,13.13,13.28,2436124.0
2020-07-15 15:20:00,13.29,13.38,13.25,13.35,2021621.0,13.29,13.38,13.25,13.35,2021621.0
2020-07-15 15:30:00,13.36,13.39,13.3,13.34,2794875.0,13.36,13.39,13.3,13.34,2794875.0
2020-07-15 15:40:00,13.33,13.44,13.28,13.42,3636685.0,13.33,13.44,13.28,13.42,3636685.0
2020-07-15 15:50:00,13.42,13.47,13.41,13.44,5649359.0,13.42,13.47,13.41,13.44,5649359.0
2020-07-16 09:30:00,12.79,13.07,12.59,12.71,6618581.0,12.79,13.07,12.59,12.71,6618581.0
2020-07-16 09:40:00,12.71,12.78,12.46,12.57,4941834.0,12.71,12.78,12.46,12.57,4941834.0
2020-07-16 09:50:00,12.57,12.65,12.5,12.51,2768164.0,12.57,12.65,12.5,12.51,2768164.0
2020-07-16 10:00:00,12.51,12.58,12.4,12.47,3709938.0,12.51,12.58,12.4,12.47,3709938.0
2020-07-16 10:10:00,12.48,12.62,12.46,12.5,2840820.0,12.48,12.62,12.46,12.5,2840820.0
2020-07-16 10:20:00,12.5,12.76,12.45,12.68,4200323.0,12.5,12.76,12.45,12.68,4200323.0
2020-07-16 10:30:00,12.68,12.75,12.64,12.69,1984287.0,12.68,12.75,12.64,12.69,1984287.0
2020-07-16 10:40:00,12.69,12.85,12.64,12.85,2688189.0,12.69,12.85,12.64,12.85,2688189.0
2020-07-16 10:50:00,12.85,12.85,12.65,12.68,2744026.0,12.85,12.85,12.65,12.68,2744026.0
2020-07-16 11:00:00,12.68,12.75,12.58,12.58,2055416.0,12.68,12.75,12.58,12.58,2055416.0
2020-07-16 11:10:00,12.58,12.7,12.58,12.68,1139894.0,12.58,12.7,12.58,12.68,1139894.0
2020-07-16 11:20:00,12.68,12.72,12.58,12.66,1469877.0,12.68,12.72,12.58,12.66,1469877.0
2020-07-16 11:30:00,12.67,12.69,12.59,12.62,1222907.0,12.67,12.69,12.59,12.62,1222907.0
2020-07-16 11:40:00,12.61,12.63,12.56,12.57,1177590.0,12.61,12.63,12.56,12.57,1177590.0
2020-07-16 11:50:00,12.58,12.62,12.54,12.55,957719.0,12.58,12.62,12.54,12.55,957719.0
2020-07-16 12:00:00,12.55,12.63,12.48,12.63,2330636.0,12.55,12.63,12.48,12.63,2330636.0
2020-07-16 12:10:00,12.62,12.63,12.5,12.53,1272078.0,12.62,12.63,12.5,12.53,1272078.0
2020-07-16 12:20:00,12.53,12.6,12.48,12.58,1715081.0,12.53,12.6,12.48,12.58,1715081.0
2020-07-16 12:30:00,12.59,12.62,12.52,12.54,1023875.0,12.59,12.62,12.52,12.54,1023875.0
2020-07-16 12:40:00,12.54,12.58,12.51,12.54,864272.0,12.54,12.58,12.51,12.54,864272.0
2020-07-16 12:50:00,12.55,12.56,12.49,12.51,1343507.0,12.55,12.56,12.49,12.51,1343507.0
2020-07-16 13:00:00,12.5,12.6,12.49,12.6,1284844.0,12.5,12.6,12.49,12.6,1284844.0
2020-07-16 13:10:00,12.6,12.67,12.58,12.66,1481463.0,12.6,12.67,12.58,12.66,1481463.0
2020-07-16 13:20:00,12.67,12.67,12.6,12.61,749563.0,12.67,12.67,12.6,12.61,749563.0
2020-07-16 13:30:00,12.6,12.61,12.53,12.53,940749.0,12.6,12.61,12.53,12.53,940749.0
2020-07-16 13:40:00,12.54,12.57,12.52,12.57,659611.0,12.54,12.57,12.52,12.57,659611.0
2020-07-16 13:50:00,12.56,12.57,12.46,12.5,1735453.0,12.56,12.57,12.46,12.5,1735453.0
2020-07-16 14:00:00,12.49,12.55,12.48,12.51,983540.0,12.49,12.55,12.48,12.51,983540.0
2020-07-16 14:10:00,12.51,12.55,12.48,12.49,736453.0,12.51,12.55,12.48,12.49,736453.0
2020-07-16 14:20:00,12.49,12.51,12.47,12.48,942799.0,12.49,12.51,12.47,12.48,942799.0
2020-07-16 14:30:00,12.48,12.48,12.38,12.43,2302497.0,12.48,12.48,12.38,12.43,2302497.0
2020-07-16 14:40:00,12.43,12.5,12.37,12.37,1251185.0,12.43,12.5,12.37,12.37,1251185.0
2020-07-16 14:50:00,12.38,12.41,12.3,12.33,1599077.0,12.38,12.41,12.3,12.33,1599077.0
2020-07-16 15:00:00,12.33,12.37,12.29,12.35,1606698.0,12.33,12.37,12.29,12.35,1606698.0
2020-07-16 15:10:00,12.35,12.37,12.3,12.35,1110755.0,12.35,12.37,12.3,12.35,1110755.0
2020-07-16 15:20:00,12.35,12.5,12.34,12.4,1359632.0,12.35,12.5,12.34,12.4,1359632.0
2020-07-16 15:30:00,12.41,12.45,12.35,12.45,1560544.0,12.41,12.45,12.35,12.45,1560544.0
2020-07-16 15:40:00,12.44,12.48,12.39,12.46,2241521.0,12.44,12.48,12.39,12.46,2241521.0
2020-07-16 15:50:00,12.45,12.46,12.4,12.43,2996167.0,12.45,12.46,12.4,12.43,2996167.0
2020-07-17 09:30:00,12.47,12.6,12.36,12.43,3342802.0,12.47,12.6,12.36,12.43,3342802.0
2020-07-17 09:40:00,12.42,12.56,12.36,12.49,2041273.0,12.42,12.56,12.36,12.49,2041273.0
2020-07-17 09:50:00,12.49,12.58,12.36,12.4,2437891.0,12.49,12.58,12.36,12.4,2437891.0
2020-07-17 10:00:00,12.39,12.44,12.31,12.33,1987323.0,12.39,12.44,12.31,12.33,1987323.0
2020-07-17 10:10:00,12.33,12.37,12.25,12.26,2242193.0,12.33,12.37,12.25,12.26,2242193.0
2020-07-17 10:20:00,12.27,12.27,12.13,12.18,2981004.0,12.27,12.27,12.13,12.18,2981004.0
2020-07-17 10:30:00,12.17,12.2,12.08,12.16,2395892.0,12.17,12.2,12.08,12.16,2395892.0
2020-07-17 10:40:00,12.17,12.22,12.11,12.19,1114891.0,12.17,12.22,12.11,12.19,1114891.0
2020-07-17 10:50:00,12.19,12.22,12.15,12.17,1304549.0,12.19,12.22,12.15,12.17,1304549.0
2020-07-17 11:00:00,12.17,12.18,12.05,12.08,1990672.0,12.17,12.18,12.05,12.08,1990672.0
2020-07-17 11:10:00,12.09,12.14,12.08,12.08,1609093.0,12.09,12.14,12.08,12.08,1609093.0
2020-07-17 11:20:00,12.09,12.15,12.08,12.1,1636665.0,12.09,12.15,12.08,12.1,1636665.0
2020-07-17 11:30:00,12.11,12.12,12.02,12.05,1621108.0,12.11,12.12,12.02,12.05,1621108.0
2020-07-17 11:40:00,12.05,12.05,11.96,11.98,2285549.0,12.05,12.05,11.96,11.98,2285549.0
2020-07-17 11:50:00,11.99,12.01,11.94,11.96,1786818.0,11.99,12.01,11.94,11.96,1786818.0
2020-07-17 12:00:00,11.96,12.05,11.96,12.02,1360023.0,11.96,12.05,11.96,12.02,1360023.0
2020-07-17 12:10:00,12.03,12.03,11.92,11.93,1496393.0,12.03,12.03,11.92,11.93,1496393.0
2020-07-17 12:20:00,11.92,12.03,11.91,12.02,1298032.0,11.92,12.03,11.91,12.02,1298032.0
2020-07-17 12:30:00,12.01,12.04,12.0,12.01,880538.0,12.01,12.04,12.0,12.01,880538.0
2020-07-17 12:40:00,12.0,12.03,11.95,11.99,1223264.0,12.0,12.03,11.95,11.99,1223264.0
2020-07-17 12:50:00,11.99,11.99,11.93,11.93,1036843.0,11.99,11.99,11.93,11.93,1036843.0
2020-07-17 13:00:00,11.94,11.98,11.93,11.95,751647.0,11.94,11.98,11.93,11.95,751647.0
2020-07-17 13:10:00,11.95,12.02,11.94,12.01,777826.0,11.95,12.02,11.94,12.01,777826.0
2020-07-17 13:20:00,12.02,12.06,12.0,12.03,906379.0,12.02,12.06,12.0,12.03,906379.0
2020-07-17 13:30:00,12.04,12.07,12.03,12.05,1046627.0,12.04,12.07,12.03,12.05,1046627.0
2020-07-17 13:40:00,12.04,12.08,12.04,12.08,683630.0,12.04,12.08,12.04,12.08,683630.0
2020-07-17 13:50:00,12.08,12.08,12.02,12.05,959839.0,12.08,12.08,12.02,12.05,959839.0
2020-07-17 14:00:00,12.06,12.06,12.02,12.04,941942.0,12.06,12.06,12.02,12.04,941942.0
2020-07-17 14:10:00,12.04,12.06,12.02,12.04,749790.0,12.04,12.06,12.02,12.04,749790.0
2020-07-17 14:20:00,12.04,12.04,12.0,12.02,1141512.0,12.04,12.04,12.0,12.02,1141512.0
2020-07-17 14:30:00,12.02,12.02,11.95,11.99,1480433.0,12.02,12.02,11.95,11.99,1480433.0
2020-07-17 14:40:00,12.0,12.01,11.95,11.97,665095.0,12.0,12.01,11.95,11.97,665095.0
2020-07-17 14:50:00,11.97,11.97,11.91,11.93,1481603.0,11.97,11.97,11.91,11.93,1481603.0
2020-07-17 15:00:00,11.93,12.02,11.92,11.99,1250039.0,11.93,12.02,11.92,11.99,1250039.0
2020-07-17 15:10:00,12.0,12.0,11.94,11.97,1008241.0,12.0,12.0,11.94,11.97,1008241.0
2020-07-17 15:20:00,11.96,12.01,11.96,12.01,1068613.0,11.96,12.01,11.96,12.01,1068613.0
2020-07-17 15:30:00,12.01,12.01,11.97,11.99,974256.0,12.01,12.01,11.97,11.99,974256.0
2020-07-17 15:40:00,11.99,12.0,11.95,11.98,1690804.0,11.99,12.0,11.95,11.98,1690804.0
2020-07-17 15:50:00,11.98,12.0,11.89,11.92,5894339.0,11.98,12.0,11.89,11.92,5894339.0
2020-07-20 09:30:00,11.92,12.51,11.87,11.94,4681781.0,11.92,12.51,11.87,11.94,4681781.0
2020-07-20 09:40:00,11.93,11.94,11.58,11.58,4060490.0,11.93,11.94,11.58,11.58,4060490.0
2020-07-20 09:50:00,11.59,11.64,11.5,11.6,3905871.0,11.59,11.64,11.5,11.6,3905871.0
2020-07-20 10:00:00,11.59,11.63,11.51,11.53,2169573.0,11.59,11.63,11.51,11.53,2169573.0
2020-07-20 10:10:00,11.53,11.59,11.51,11.53,2202823.0,11.53,11.59,11.51,11.53,2202823.0
2020-07-20 10:20:00,11.53,11.64,11.52,11.63,1710484.0,11.53,11.64,11.52,11.63,1710484.0
2020-07-20 10:30:00,11.63,11.65,11.55,11.56,1698669.0,11.63,11.65,11.55,11.56,1698669.0
2020-07-20 10:40:00,11.56,11.65,11.55,11.59,1466434.0,11.56,11.65,11.55,11.59,1466434.0
2020-07-20 10:50:00,11.59,11.6,11.55,11.59,1536323.0,11.59,11.6,11.55,11.59,1536323.0
2020-07-20 11:00:00,11.59,11.6,11.55,11.58,1207234.0,11.59,11.6,11.55,11.58,1207234.0
2020-07-20 11:10:00,11.58,11.59,11.55,11.59,1059693.0,11.58,11.59,11.55,11.59,1059693.0
2020-07-20 11:20:00,11.59,11.59,11.51,11.52,1815328.0,11.59,11.59,11.51,11.52,1815328.0
2020-07-20 11:30:00,11.51,11.52,11.42,11.46,2667083.0,11.51,11.52,11.42,11.46,2667083.0
2020-07-20 11:40:00,11.47,11.54,11.44,11.53,1452187.0,11.47,11.54,11.44,11.53,1452187.0
2020-07-20 11:50:00,11.52,11.52,11.48,11.49,1149782.0,11.52,11.52,11.48,11.49,1149782.0
2020-07-20 12:00:00,11.5,11.5,11.42,11.47,1305665.0,11.5,11.5,11.42,11.47,1305665.0
2020-07-20 12:10:00,11.47,11.49,11.44,11.46,675696.0,11.47,11.49,11.44,11.46,675696.0
2020-07-20 12:20:00,11.46,11.47,11.37,11.41,2070428.0,11.46,11.47,11.37,11.41,2070428.0
2020-07-20 12:30:00,11.41,11.44,11.38,11.41,831314.0,11.41,11.44,11.38,11.41,831314.0
2020-07-20 12:40:00,11.41,11.42,11.35,11.39,839338.0,11.41,11.42,11.35,11.39,839338.0
2020-07-20 12:50:00,11.38,11.43,11.37,11.43,698520.0,11.38,11.43,11.37,11.43,698520.0
2020-07-20 13:00:00,11.42,11.45,11.4,11.44,914893.0,11.42,11.45,11.4,11.44,914893.0
2020-07-20 13:10:00,11.44,11.48,11.43,11.46,644541.0,11.44,11.48,11.43,11.46,644541.0
2020-07-20 13:20:00,11.47,11.51,11.46,11.49,923822.0,11.47,11.51,11.46,11.49,923822.0
2020-07-20 13:30:00,11.5,11.58,11.49,11.54,1287148.0,11.5,11.58,11.49,11.54,1287148.0
2020-07-20 13:40:00,11.54,11.55,11.48,11.48,826629.0,11.54,11.55,11.48,11.48,826629.0
2020-07-20 13:50:00,11.49,11.51,11.46,11.5,782952.0,11.49,11.51,11.46,11.5,782952.0
2020-07-20 14:00:00,11.5,11.53,11.48,11.49,867810.0,11.5,11.53,11.48,11.49,867810.0
2020-07-20 14:10:00,11.49,11.5,11.46,11.48,1011390.0,11.49,11.5,11.46,11.48,1011390.0
2020-07-20 14:20:00,11.48,11.48,11.41,11.43,994518.0,11.48,11.48,11.41,11.43,994518.0
2020-07-20 14:30:00,11.43,11.45,11.41,11.42,534529.0,11.43,11.45,11.41,11.42,534529.0
2020-07-20 14:40:00,11.42,11.45,11.41,11.45,791575.0,11.42,11.45,11.41,11.45,791575.0
2020-07-20 14:50:00,11.45,11.45,11.4,11.41,829446.0,11.45,11.45,11.4,11.41,829446.0
2020-07-20 15:00:00,11.41,11.43,11.38,11.42,1134532.0,11.41,11.43,11.38,11.42,1134532.0
2020-07-20 15:10:00,11.42,11.43,11.38,11.41,831370.0,11.42,11.43,11.38,11.41,831370.0
2020-07-20 15:20:00,11.42,11.42,11.37,11.38,825678.0,11.42,11.42,11.37,11.38,825678.0
2020-07-20 15:30:00,11.39,11.44,11.37,11.43,1070454.0,11.39,11.44,11.37,11.43,1070454.0
2020-07-20 15:40:00,11.43,11.45,11.4,11.45,1362240.0,11.43,11.45,11.4,11.45,1362240.0
2020-07-20 15:50:00,11.45,11.46,11.42,11.46,3149715.0,11.45,11.46,11.42,11.46,3149715.0
2020-07-21 09:30:00,11.57,11.79,11.48,11.68,5118919.0,11.57,11.79,11.48,11.68,5118919.0
2020-07-21 09:40:00,11.68,11.72,11.56,11.63,3128605.0,11.68,11.72,11.56,11.63,3128605.0
2020-07-21 09:50:00,11.63,11.69,11.59,11.68,2208684.0,11.63,11.69,11.59,11.68,2208684.0
2020-07-21 10:00:00,11.67,11.7,11.55,11.55,2089051.0,11.67,11.7,11.55,11.55,2089051.0
2020-07-21 10:10:00,11.55,11.59,11.4,11.4,2697745.0,11.55,11.59,11.4,11.4,2697745.0
2020-07-21 10:20:00,11.41,11.47,11.37,11.42,2496566.0,11.41,11.47,11.37,11.42,2496566.0
2020-07-21 10:30:00,11.42,11.45,11.37,11.44,1825076.0,11.42,11.45,11.37,11.44,1825076.0
2020-07-21 10:40:00,11.44,11.46,11.35,11.39,1698865.0,11.44,11.46,11.35,11.39,1698865.0
2020-07-21 10:50:00,11.4,11.4,11.28,11.3,3223070.0,11.4,11.4,11.28,11.3,3223070.0
2020-07-21 11:00:00,11.3,11.4,11.3,11.4,2258657.0,11.3,11.4,11.3,11.4,2258657.0
2020-07-21 11:10:00,11.4,11.49,11.37,11.46,2089289.0,11.4,11.49,11.37,11.46,2089289.0
2020-07-21 11:20:00,11.46,11.48,11.42,11.47,1562368.0,11.46,11.48,11.42,11.47,1562368.0
2020-07-21 11:30:00,11.46,11.48,11.42,11.48,1045173.0,11.46,11.48,11.42,11.48,1045173.0
2020-07-21 11:40:00,11.48,11.51,11.42,11.5,1500990.0,11.48,11.51,11.42,11.5,1500990.0
2020-07-21 11:50:00,11.51,11.58,11.49,11.58,1974002.0,11.51,11.58,11.49,11.58,1974002.0
2020-07-21 12:00:00,11.58,11.58,11.51,11.54,1355197.0,11.58,11.58,11.51,11.54,1355197.0
2020-07-21 12:10:00,11.53,11.54,11.5,11.52,845124.0,11.53,11.54,11.5,11.52,845124.0
2020-07-21 12:20:00,11.52,11.54,11.42,11.49,1205222.0,11.52,11.54,11.42,11.49,1205222.0
2020-07-21 12:30:00,11.49,11.51,11.46,11.48,755183.0,11.49,11.51,11.46,11.48,755183.0
2020-07-21 12:40:00,11.48,11.54,11.47,11.53,749311.0,11.48,11.54,11.47,11.53,749311.0
2020-07-21 12:50:00,11.53,11.57,11.5,11.57,595791.0,11.53,11.57,11.5,11.57,595791.0
2020-07-21 13:00:00,11.57,11.58,11.5,11.53,666634.0,11.57,11.58,11.5,11.53,666634.0
2020-07-21 13:10:00,11.53,11.53,11.47,11.52,726239.0,11.53,11.53,11.47,11.52,726239.0
2020-07-21 13:20:00,11.52,11.54,11.47,11.49,576990.0,11.52,11.54,11.47,11.49,576990.0
2020-07-21 13:30:00,11.48,11.49,11.44,11.46,876657.0,11.48,11.49,11.44,11.46,876657.0
2020-07-21 13:40:00,11.46,11.48,11.44,11.46,788268.0,11.46,11.48,11.44,11.46,788268.0
2020-07-21 13:50:00,11.46,11.47,11.43,11.46,903291.0,11.46,11.47,11.43,11.46,903291.0
2020-07-21 14:00:00,11.46,11.49,11.45,11.46,840101.0,11.46,11.49,11.45,11.46,840101.0
2020-07-21 14:10:00,11.46,11.49,11.44,11.46,1619672.0,11.46,11.49,11.44,11.46,1619672.0
2020-07-21 14:20:00,11.46,11.49,11.45,11.46,416580.0,11.46,11.49,11.45,11.46,416580.0
2020-07-21 14:30:00,11.46,11.5,11.45,11.49,718088.0,11.46,11.5,11.45,11.49,718088.0
2020-07-21 14:40:00,11.49,11.55,11.48,11.55,1038106.0,11.49,11.55,11.48,11.55,1038106.0
2020-07-21 14:50:00,11.54,11.6,11.52,11.57,1442619.0,11.54,11.6,11.52,11.57,1442619.0
2020-07-21 15:00:00,11.57,11.58,11.55,11.58,704592.0,11.57,11.58,11.55,11.58,704592.0
2020-07-21 15:10:00,11.57,11.58,11.46,11.47,1264857.0,11.57,11.58,11.46,11.47,1264857.0
2020-07-21 15:20:00,11.47,11.5,11.45,11.47,1239171.0,11.47,11.5,11.45,11.47,1239171.0
2020-07-21 15:30:00,11.47,11.49,11.45,11.49,1454669.0,11.47,11.49,11.45,11.49,1454669.0
2020-07-21 15:40:00,11.49,11.54,11.47,11.48,1280521.0,11.49,11.54,11.47,11.48,1280521.0
2020-07-21 15:50:00,11.49,11.49,11.45,11.47,1778622.0,11.49,11.49,11.45,11.47,1778622.0
2020-07-22 09:30:00,11.39,11.67,11.35,11.62,3249229.0,11.39,11.67,11.35,11.62,3249229.0
2020-07-22 09:40:00,11.62,11.65,11.54,11.55,2279060.0,11.62,11.65,11.54,11.55,2279060.0
2020-07-22 09:50:00,11.54,11.55,11.43,11.45,1356873.0,11.54,11.55,11.43,11.45,1356873.0
2020-07-22 10:00:00,11.45,11.48,11.4,11.45,1068498.0,11.45,11.48,11.4,11.45,1068498.0
2020-07-22 10:10:00,11.46,11.48,11.37,11.39,1289899.0,11.46,11.48,11.37,11.39,1289899.0
2020-07-22 10:20:00,11.38,11.46,11.36,11.41,1262371.0,11.38,11.46,11.36,11.41,1262371.0
2020-07-22 10:30:00,11.42,11.54,11.4,11.51,1593974.0,11.42,11.54,11.4,11.51,1593974.0
2020-07-22 10:40:00,11.51,11.56,11.47,11.51,1292677.0,11.51,11.56,11.47,11.51,1292677.0
2020-07-22 10:50:00,11.51,11.52,11.45,11.49,1060981.0,11.51,11.52,11.45,11.49,1060981.0
2020-07-22 11:00:00,11.49,11.5,11.42,11.42,1000175.0,11.49,11.5,11.42,11.42,1000175.0
2020-07-22 11:10:00,11.43,11.44,11.4,11.42,973980.0,11.43,11.44,11.4,11.42,973980.0
2020-07-22 11:20:00,11.42,11.44,11.38,11.38,932580.0,11.42,11.44,11.38,11.38,932580.0
2020-07-22 11:30:00,11.39,11.4,11.35,11.37,1255128.0,11.39,11.4,11.35,11.37,1255128.0
2020-07-22 11:40:00,11.38,11.39,11.36,11.37,656321.0,11.38,11.39,11.36,11.37,656321.0
2020-07-22 11:50:00,11.37,11.4,11.36,11.39,589216.0,11.37,11.4,11.36,11.39,589216.0
2020-07-22 12:00:00,11.39,11.4,11.33,11.33,1326216.0,11.39,11.4,11.33,11.33,1326216.0
2020-07-22 12:10:00,11.33,11.35,11.3,11.32,1375004.0,11.33,11.35,11.3,11.32,1375004.0
2020-07-22 12:20:00,11.31,11.34,11.31,11.32,693446.0,11.31,11.34,11.31,11.32,693446.0
2020-07-22 12:30:00,11.32,11.35,11.3,11.33,732427.0,11.32,11.35,11.3,11.33,732427.0
2020-07-22 12:40:00,11.33,11.33,11.31,11.33,428887.0,11.33,11.33,11.31,11.33,428887.0
2020-07-22 12:50:00,11.33,11.34,11.31,11.33,537218.0,11.33,11.34,11.31,11.33,537218.0
2020-07-22 13:00:00,11.33,11.34,11.31,11.32,419227.0,11.33,11.34,11.31,11.32,419227.0
2020-07-22 13:10:00,11.33,11.33,11.3,11.31,936959.0,11.33,11.33,11.3,11.31,936959.0
2020-07-22 13:20:00,11.3,11.35,11.3,11.35,668776.0,11.3,11.35,11.3,11.35,668776.0
2020-07-22 13:30:00,11.35,11.35,11.31,11.31,437149.0,11.35,11.35,11.31,11.31,437149.0
2020-07-22 13:40:00,11.32,11.37,11.3,11.37,1327660.0,11.32,11.37,11.3,11.37,1327660.0
2020-07-22 13:50:00,11.36,11.38,11.33,11.34,695461.0,11.36,11.38,11.33,11.34,695461.0
2020-07-22 14:00:00,11.34,11.38,11.33,11.37,424176.0,11.34,11.38,11.33,11.37,424176.0
2020-07-22 14:10:00,11.36,11.39,11.35,11.38,443624.0,11.36,11.39,11.35,11.38,443624.0
2020-07-22 14:20:00,11.38,11.38,11.32,11.35,423444.0,11.38,11.38,11.32,11.35,423444.0
2020-07-22 14:30:00,11.35,11.36,11.33,11.35,266002.0,11.35,11.36,11.33,11.35,266002.0
2020-07-22 14:40:00,11.35,11.35,11.33,11.34,462102.0,11.35,11.35,11.33,11.34,462102.0
2020-07-22 14:50:00,11.35,11.37,11.33,11.37,636480.0,11.35,11.37,11.33,11.37,636480.0
2020-07-22 15:00:00,11.37,11.43,11.36,11.42,869374.0,11.37,11.43,11.36,11.42,869374.0
2020-07-22 15:10:00,11.41,11.42,11.37,11.38,722540.0,11.41,11.42,11.37,11.38,722540.0
2020-07-22 15:20:00,11.38,11.39,11.35,11.38,727139.0,11.38,11.39,11.35,11.38,727139.0
2020-07-22 15:30:00,11.38,11.39,11.35,11.38,1000069.0,11.38,11.39,11.35,11.38,1000069.0
2020-07-22 15:40:00,11.38,11.41,11.36,11.38,1348675.0,11.38,11.41,11.36,11.38,1348675.0
2020-07-22 15:50:00,11.38,11.39,11.36,11.36,2186598.0,11.38,11.39,11.36,11.36,2186598.0
2020-07-23 09:30:00,11.27,11.36,11.04,11.2,5240486.0,11.27,11.36,11.04,11.2,5240486.0
2020-07-23 09:40:00,11.2,11.21,11.01,11.14,4817998.0,11.2,11.21,11.01,11.14,4817998.0
2020-07-23 09:50:00,11.13,11.17,11.09,11.13,2378229.0,11.13,11.17,11.09,11.13,2378229.0
2020-07-23 10:00:00,11.13,11.19,11.09,11.17,2158705.0,11.13,11.19,11.09,11.17,2158705.0
2020-07-23 10:10:00,11.17,11.27,11.09,11.22,3142646.0,11.17,11.27,11.09,11.22,3142646.0
2020-07-23 10:20:00,11.22,11.24,11.14,11.16,1968506.0,11.22,11.24,11.14,11.16,1968506.0
2020-07-23 10:30:00,11.16,11.17,11.1,11.15,1497222.0,11.16,11.17,11.1,11.15,1497222.0
2020-07-23 10:40:00,11.15,11.21,11.14,11.18,1702310.0,11.15,11.21,11.14,11.18,1702310.0
2020-07-23 10:50:00,11.17,11.35,11.17,11.32,2124942.0,11.17,11.35,11.17,11.32,2124942.0
2020-07-23 11:00:00,11.32,11.51,11.31,11.5,3110281.0,11.32,11.51,11.31,11.5,3110281.0
2020-07-23 11:10:00,11.51,11.63,11.44,11.52,3520882.0,11.51,11.63,11.44,11.52,3520882.0
2020-07-23 11:20:00,11.52,11.72,11.5,11.71,2882713.0,11.52,11.72,11.5,11.71,2882713.0
2020-07-23 11:30:00,11.71,11.73,11.58,11.64,3277754.0,11.71,11.73,11.58,11.64,3277754.0
2020-07-23 11:40:00,11.63,11.71,11.58,11.66,1701876.0,11.63,11.71,11.58,11.66,1701876.0
2020-07-23 11:50:00,11.66,11.81,11.62,11.8,2652896.0,11.66,11.81,11.62,11.8,2652896.0
2020-07-23 12:00:00,11.8,11.91,11.78,11.81,3298889.0,11.8,11.91,11.78,11.81,3298889.0
2020-07-23 12:10:00,11.8,12.08,11.79,12.06,3716468.0,11.8,12.08,11.79,12.06,3716468.0
2020-07-23 12:20:00,12.07,12.28,11.99,12.14,7318086.0,12.07,12.28,11.99,12.14,7318086.0
2020-07-23 12:30:00,12.15,12.4,12.14,12.28,7145077.0,12.15,12.4,12.14,12.28,7145077.0
2020-07-23 12:40:00,12.28,12.41,12.2,12.21,5149276.0,12.28,12.41,12.2,12.21,5149276.0
2020-07-23 12:50:00,12.21,12.38,12.08,12.09,4918504.0,12.21,12.38,12.08,12.09,4918504.0
2020-07-23 13:00:00,12.09,12.21,11.98,12.06,4260797.0,12.09,12.21,11.98,12.06,4260797.0
2020-07-23 13:10:00,12.06,12.1,11.94,12.08,2752699.0,12.06,12.1,11.94,12.08,2752699.0
2020-07-23 13:20:00,12.08,12.27,12.03,12.23,2762007.0,12.08,12.27,12.03,12.23,2762007.0
2020-07-23 13:30:00,12.23,12.25,12.02,12.04,2346505.0,12.23,12.25,12.02,12.04,2346505.0
2020-07-23 13:40:00,12.04,12.05,11.89,11.91,2420028.0,12.04,12.05,11.89,11.91,2420028.0
2020-07-23 13:50:00,11.91,11.93,11.78,11.84,2085070.0,11.91,11.93,11.78,11.84,2085070.0
2020-07-23 14:00:00,11.83,11.93,11.78,11.82,2086384.0,11.83,11.93,11.78,11.82,2086384.0
2020-07-23 14:10:00,11.81,11.83,11.67,11.79,2155050.0,11.81,11.83,11.67,11.79,2155050.0
2020-07-23 14:20:00,11.79,11.91,11.7,11.85,1937588.0,11.79,11.91,11.7,11.85,1937588.0
2020-07-23 14:30:00,11.85,11.89,11.81,11.81,1230663.0,11.85,11.89,11.81,11.81,1230663.0
2020-07-23 14:40:00,11.81,11.88,11.76,11.87,961555.0,11.81,11.88,11.76,11.87,961555.0
2020-07-23 14:50:00,11.86,11.95,11.86,11.94,1476891.0,11.86,11.95,11.86,11.94,1476891.0
2020-07-23 15:00:00,11.94,11.95,11.83,11.85,890980.0,11.94,11.95,11.83,11.85,890980.0
2020-07-23 15:10:00,11.84,11.89,11.81,11.86,776433.0,11.84,11.89,11.81,11.86,776433.0
2020-07-23 15:20:00,11.86,11.88,11.78,11.8,1266709.0,11.86,11.88,11.78,11.8,1266709.0
2020-07-23 15:30:00,11.8,11.82,11.65,11.71,2490575.0,11.8,11.82,11.65,11.71,2490575.0
2020-07-23 15:40:00,11.71,11.79,11.68,11.77,1254685.0,11.71,11.79,11.68,11.77,1254685.0
2020-07-23 15:50:00,11.77,11.79,11.68,11.77,2423702.0,11.77,11.79,11.68,11.77,2423702.0
2020-07-24 09:30:00,11.67,11.67,11.36,11.48,4084527.0,11.67,11.67,11.36,11.48,4084527.0
2020-07-24 09:40:00,11.48,11.54,11.34,11.47,2828854.0,11.48,11.54,11.34,11.47,2828854.0
2020-07-24 09:50:00,11.47,11.5,11.35,11.39,2752827.0,11.47,11.5,11.35,11.39,2752827.0
2020-07-24 10:00:00,11.4,11.45,11.35,11.42,2309037.0,11.4,11.45,11.35,11.42,2309037.0
2020-07-24 10:10:00,11.41,11.59,11.4,11.53,2222891.0,11.41,11.59,11.4,11.53,2222891.0
2020-07-24 10:20:00,11.52,11.54,11.45,11.53,1417274.0,11.52,11.54,11.45,11.53,1417274.0
2020-07-24 10:30:00,11.53,11.54,11.46,11.53,933437.0,11.53,11.54,11.46,11.53,933437.0
2020-07-24 10:40:00,11.53,11.82,11.52,11.75,3155605.0,11.53,11.82,11.52,11.75,3155605.0
2020-07-24 10:50:00,11.75,11.77,11.62,11.7,2000667.0,11.75,11.77,11.62,11.7,2000667.0
2020-07-24 11:00:00,11.7,11.78,11.66,11.7,1992999.0,11.7,11.78,11.66,11.7,1992999.0
2020-07-24 11:10:00,11.7,11.73,11.53,11.6,1324646.0,11.7,11.73,11.53,11.6,1324646.0
2020-07-24 11:20:00,11.59,11.63,11.52,11.53,1092166.0,11.59,11.63,11.52,11.53,1092166.0
2020-07-24 11:30:00,11.53,11.57,11.48,11.54,1027576.0,11.53,11.57,11.48,11.54,1027576.0
2020-07-24 11:40:00,11.54,11.57,11.49,11.55,1258348.0,11.54,11.57,11.49,11.55,1258348.0
2020-07-24 11:50:00,11.55,11.6,11.51,11.53,846013.0,11.55,11.6,11.51,11.53,846013.0
2020-07-24 12:00:00,11.53,11.54,11.43,11.44,1101947.0,11.53,11.54,11.43,11.44,1101947.0
2020-07-24 12:10:00,11.45,11.5,11.44,11.48,715484.0,11.45,11.5,11.44,11.48,715484.0
2020-07-24 12:20:00,11.48,11.51,11.45,11.48,570202.0,11.48,11.51,11.45,11.48,570202.0
2020-07-24 12:30:00,11.48,11.49,11.45,11.46,518228.0,11.48,11.49,11.45,11.46,518228.0
2020-07-24 12:40:00,11.46,11.47,11.39,11.41,983878.0,11.46,11.47,11.39,11.41,983878.0
2020-07-24 12:50:00,11.4,11.43,11.38,11.42,1046147.0,11.4,11.43,11.38,11.42,1046147.0
2020-07-24 13:00:00,11.43,11.45,11.4,11.42,1252398.0,11.43,11.45,11.4,11.42,1252398.0
2020-07-24 13:10:00,11.42,11.43,11.39,11.42,669089.0,11.42,11.43,11.39,11.42,669089.0
2020-07-24 13:20:00,11.43,11.46,11.38,11.38,855619.0,11.43,11.46,11.38,11.38,855619.0
2020-07-24 13:30:00,11.39,11.4,11.38,11.38,597944.0,11.39,11.4,11.38,11.38,597944.0
2020-07-24 13:40:00,11.38,11.39,11.35,11.36,997734.0,11.38,11.39,11.35,11.36,997734.0
2020-07-24 13:50:00,11.36,11.41,11.35,11.4,1107980.0,11.36,11.41,11.35,11.4,1107980.0
2020-07-24 14:00:00,11.4,11.43,11.38,11.4,819493.0,11.4,11.43,11.38,11.4,819493.0
2020-07-24 14:10:00,11.4,11.42,11.36,11.38,624610.0,11.4,11.42,11.36,11.38,624610.0
2020-07-24 14:20:00,11.39,11.43,11.36,11.42,699095.0,11.39,11.43,11.36,11.42,699095.0
2020-07-24 14:30:00,11.42,11.42,11.38,11.4,522172.0,11.42,11.42,11.38,11.4,522172.0
2020-07-24 14:40:00,11.4,11.43,11.39,11.4,747340.0,11.4,11.43,11.39,11.4,747340.0
2020-07-24 14:50:00,11.39,11.4,11.38,11.38,357633.0,11.39,11.4,11.38,11.38,357633.0
2020-07-24 15:00:00,11.38,11.4,11.37,11.39,663843.0,11.38,11.4,11.37,11.39,663843.0
2020-07-24 15:10:00,11.38,11.41,11.38,11.4,601082.0,11.38,11.41,11.38,11.4,601082.0
2020-07-24 15:20:00,11.4,11.4,11.36,11.38,678151.0,11.4,11.4,11.36,11.38,678151.0
2020-07-24 15:30:00,11.37,11.4,11.37,11.38,914602.0,11.37,11.4,11.37,11.38,914602.0
2020-07-24 15:40:00,11.38,11.4,11.35,11.4,1612686.0,11.38,11.4,11.35,11.4,1612686.0
2020-07-24 15:50:00,11.39,11.4,11.36,11.38,2305864.0,11.39,11.4,11.36,11.38,2305864.0
2020-07-27 09:30:00,11.48,11.65,11.47,11.53,5032738.0,11.48,11.65,11.47,11.53,5032738.0
2020-07-27 09:40:00,11.53,11.74,11.51,11.72,3574036.0,11.53,11.74,11.51,11.72,3574036.0
2020-07-27 09:50:00,11.71,11.8,11.67,11.74,2828780.0,11.71,11.8,11.67,11.74,2828780.0
2020-07-27 10:00:00,11.74,11.75,11.62,11.7,2026922.0,11.74,11.75,11.62,11.7,2026922.0
2020-07-27 10:10:00,11.7,11.73,11.63,11.73,1822900.0,11.7,11.73,11.63,11.73,1822900.0
2020-07-27 10:20:00,11.73,11.73,11.59,11.65,1622187.0,11.73,11.73,11.59,11.65,1622187.0
2020-07-27 10:30:00,11.65,11.65,11.57,11.57,1282549.0,11.65,11.65,11.57,11.57,1282549.0
2020-07-27 10:40:00,11.57,11.58,11.43,11.46,2925383.0,11.57,11.58,11.43,11.46,2925383.0
2020-07-27 10:50:00,11.46,11.5,11.43,11.44,1283658.0,11.46,11.5,11.43,11.44,1283658.0
2020-07-27 11:00:00,11.43,11.45,11.35,11.36,1911908.0,11.43,11.45,11.35,11.36,1911908.0
2020-07-27 11:10:00,11.36,11.38,11.26,11.26,2301162.0,11.36,11.38,11.26,11.26,2301162.0
2020-07-27 11:20:00,11.27,11.35,11.26,11.28,2201267.0,11.27,11.35,11.26,11.28,2201267.0
2020-07-27 11:30:00,11.29,11.33,11.27,11.32,1652088.0,11.29,11.33,11.27,11.32,1652088.0
2020-07-27 11:40:00,11.33,11.34,11.27,11.28,1698468.0,11.33,11.34,11.27,11.28,1698468.0
2020-07-27 11:50:00,11.29,11.32,11.23,11.25,2396061.0,11.29,11.32,11.23,11.25,2396061.0
2020-07-27 12:00:00,11.25,11.28,11.23,11.27,1486072.0,11.25,11.28,11.23,11.27,1486072.0
2020-07-27 12:10:00,11.27,11.28,11.2,11.26,1940542.0,11.27,11.28,11.2,11.26,1940542.0
2020-07-27 12:20:00,11.25,11.28,11.22,11.27,1075550.0,11.25,11.28,11.22,11.27,1075550.0
2020-07-27 12:30:00,11.26,11.27,11.18,11.22,2116777.0,11.26,11.27,11.18,11.22,2116777.0
2020-07-27 12:40:00,11.22,11.26,11.21,11.26,1122910.0,11.22,11.26,11.21,11.26,1122910.0
2020-07-27 12:50:00,11.26,11.32,11.25,11.26,1459334.0,11.26,11.32,11.25,11.26,1459334.0
2020-07-27 13:00:00,11.27,11.28,11.23,11.25,987262.0,11.27,11.28,11.23,11.25,987262.0
2020-07-27 13:10:00,11.25,11.3,11.24,11.29,1047865.0,11.25,11.3,11.24,11.29,1047865.0
2020-07-27 13:20:00,11.29,11.29,11.26,11.27,939751.0,11.29,11.29,11.26,11.27,939751.0
2020-07-27 13:30:00,11.28,11.28,11.23,11.26,804736.0,11.28,11.28,11.23,11.26,804736.0
2020-07-27 13:40:00,11.27,11.27,11.21,11.21,1342519.0,11.27,11.27,11.21,11.21,1342519.0
2020-07-27 13:50:00,11.21,11.26,11.21,11.23,771494.0,11.21,11.26,11.21,11.23,771494.0
2020-07-27 14:00:00,11.23,11.24,11.18,11.21,1539577.0,11.23,11.24,11.18,11.21,1539577.0
2020-07-27 14:10:00,11.2,11.23,11.18,11.2,796674.0,11.2,11.23,11.18,11.2,796674.0
2020-07-27 14:20:00,11.19,11.22,11.18,11.21,892917.0,11.19,11.22,11.18,11.21,892917.0
2020-07-27 14:30:00,11.21,11.24,11.2,11.22,809426.0,11.21,11.24,11.2,11.22,809426.0
2020-07-27 14:40:00,11.22,11.25,11.22,11.25,711708.0,11.22,11.25,11.22,11.25,711708.0
2020-07-27 14:50:00,11.24,11.26,11.2,11.21,764595.0,11.24,11.26,11.2,11.21,764595.0
2020-07-27 15:00:00,11.21,11.27,11.21,11.26,937584.0,11.21,11.27,11.21,11.26,937584.0
2020-07-27 15:10:00,11.26,11.26,11.23,11.26,719144.0,11.26,11.26,11.23,11.26,719144.0
2020-07-27 15:20:00,11.26,11.32,11.25,11.28,1255183.0,11.26,11.32,11.25,11.28,1255183.0
2020-07-27 15:30:00,11.28,11.33,11.27,11.3,1226276.0,11.28,11.33,11.27,11.3,1226276.0
2020-07-27 15:40:00,11.3,11.43,11.3,11.43,1920163.0,11.3,11.43,11.3,11.43,1920163.0
2020-07-27 15:50:00,11.42,11.43,11.35,11.39,2766625.0,11.42,11.43,11.35,11.39,2766625.0
2020-07-28 09:30:00,11.37,11.62,11.36,11.52,5551315.0,11.37,11.62,11.36,11.52,5551315.0
2020-07-28 09:40:00,11.53,11.54,11.39,11.51,2654087.0,11.53,11.54,11.39,11.51,2654087.0
2020-07-28 09:50:00,11.5,11.54,11.45,11.54,2265065.0,11.5,11.54,11.45,11.54,2265065.0
2020-07-28 10:00:00,11.53,11.66,11.53,11.66,3671699.0,11.53,11.66,11.53,11.66,3671699.0
2020-07-28 10:10:00,11.66,11.69,11.6,11.69,3135883.0,11.66,11.69,11.6,11.69,3135883.0
2020-07-28 10:20:00,11.69,11.73,11.57,11.58,2952780.0,11.69,11.73,11.57,11.58,2952780.0
2020-07-28 10:30:00,11.58,11.62,11.51,11.58,1736843.0,11.58,11.62,11.51,11.58,1736843.0
2020-07-28 10:40:00,11.57,11.59,11.49,11.53,1023796.0,11.57,11.59,11.49,11.53,1023796.0
2020-07-28 10:50:00,11.54,11.58,11.5,11.56,708221.0,11.54,11.58,11.5,11.56,708221.0
2020-07-28 11:00:00,11.56,11.59,11.46,11.52,1034478.0,11.56,11.59,11.46,11.52,1034478.0
2020-07-28 11:10:00,11.52,11.59,11.51,11.54,848816.0,11.52,11.59,11.51,11.54,848816.0
2020-07-28 11:20:00,11.54,11.56,11.52,11.54,515531.0,11.54,11.56,11.52,11.54,515531.0
2020-07-28 11:30:00,11.54,11.61,11.53,11.6,617072.0,11.54,11.61,11.53,11.6,617072.0
2020-07-28 11:40:00,11.61,11.63,11.57,11.6,1113285.0,11.61,11.63,11.57,11.6,1113285.0
2020-07-28 11:50:00,11.59,11.61,11.55,11.61,1058716.0,11.59,11.61,11.55,11.61,1058716.0
2020-07-28 12:00:00,11.61,11.69,11.58,11.63,1405976.0,11.61,11.69,11.58,11.63,1405976.0
2020-07-28 12:10:00,11.63,11.74,11.62,11.73,1389928.0,11.63,11.74,11.62,11.73,1389928.0
2020-07-28 12:20:00,11.73,11.73,11.65,11.69,1237539.0,11.73,11.73,11.65,11.69,1237539.0
2020-07-28 12:30:00,11.68,11.78,11.67,11.76,1623570.0,11.68,11.78,11.67,11.76,1623570.0
2020-07-28 12:40:00,11.76,11.76,11.7,11.74,846523.0,11.76,11.76,11.7,11.74,846523.0
2020-07-28 12:50:00,11.74,11.78,11.72,11.78,1001988.0,11.74,11.78,11.72,11.78,1001988.0
2020-07-28 13:00:00,11.77,11.78,11.72,11.76,1017738.0,11.77,11.78,11.72,11.76,1017738.0
2020-07-28 13:10:00,11.76,11.76,11.66,11.69,1030173.0,11.76,11.76,11.66,11.69,1030173.0
2020-07-28 13:20:00,11.69,11.71,11.63,11.66,708402.0,11.69,11.71,11.63,11.66,708402.0
2020-07-28 13:30:00,11.66,11.67,11.63,11.63,396789.0,11.66,11.67,11.63,11.63,396789.0
2020-07-28 13:40:00,11.64,11.66,11.63,11.66,540955.0,11.64,11.66,11.63,11.66,540955.0
2020-07-28 13:50:00,11.66,11.75,11.65,11.73,941867.0,11.66,11.75,11.65,11.73,941867.0
2020-07-28 14:00:00,11.74,11.91,11.73,11.88,2236054.0,11.74,11.91,11.73,11.88,2236054.0
2020-07-28 14:10:00,11.88,11.95,11.86,11.91,2039398.0,11.88,11.95,11.86,11.91,2039398.0
2020-07-28 14:20:00,11.92,11.92,11.85,11.9,1068555.0,11.92,11.92,11.85,11.9,1068555.0
2020-07-28 14:30:00,11.9,12.0,11.89,11.94,2153151.0,11.9,12.0,11.89,11.94,2153151.0
2020-07-28 14:40:00,11.94,11.95,11.85,11.88,1158322.0,11.94,11.95,11.85,11.88,1158322.0
2020-07-28 14:50:00,11.88,11.93,11.84,11.9,1018556.0,11.88,11.93,11.84,11.9,1018556.0
2020-07-28 15:00:00,11.89,11.9,11.83,11.85,976177.0,11.89,11.9,11.83,11.85,976177.0
2020-07-28 15:10:00,11.85,11.87,11.8,11.86,1470497.0,11.85,11.87,11.8,11.86,1470497.0
2020-07-28 15:20:00,11.87,11.87,11.83,11.86,858389.0,11.87,11.87,11.83,11.86,858389.0
2020-07-28 15:30:00,11.86,11.88,11.78,11.8,1088310.0,11.86,11.88,11.78,11.8,1088310.0
2020-07-28 15:40:00,11.81,11.84,11.75,11.77,1319958.0,11.81,11.84,11.75,11.77,1319958.0
2020-07-28 15:50:00,11.77,11.79,11.73,11.77,2416915.0,11.77,11.79,11.73,11.77,2416915.0
2020-07-29 09:30:00,11.8,11.92,11.68,11.7,2802521.0,11.8,11.92,11.68,11.7,2802521.0
2020-07-29 09:40:00,11.7,11.78,11.65,11.69,1648787.0,11.7,11.78,11.65,11.69,1648787.0
2020-07-29 09:50:00,11.68,11.75,11.61,11.62,1579892.0,11.68,11.75,11.61,11.62,1579892.0
2020-07-29 10:00:00,11.63,11.63,11.47,11.51,3023079.0,11.63,11.63,11.47,11.51,3023079.0
2020-07-29 10:10:00,11.51,11.58,11.47,11.48,1978704.0,11.51,11.58,11.47,11.48,1978704.0
2020-07-29 10:20:00,11.48,11.54,11.45,11.47,1324910.0,11.48,11.54,11.45,11.47,1324910.0
2020-07-29 10:30:00,11.47,11.48,11.39,11.42,2067913.0,11.47,11.48,11.39,11.42,2067913.0
2020-07-29 10:40:00,11.42,11.48,11.4,11.41,1310932.0,11.42,11.48,11.4,11.41,1310932.0
2020-07-29 10:50:00,11.42,11.47,11.38,11.43,1453685.0,11.42,11.47,11.38,11.43,1453685.0
2020-07-29 11:00:00,11.44,11.45,11.31,11.36,1792154.0,11.44,11.45,11.31,11.36,1792154.0
2020-07-29 11:10:00,11.36,11.37,11.32,11.34,1629686.0,11.36,11.37,11.32,11.34,1629686.0
2020-07-29 11:20:00,11.35,11.35,11.3,11.32,1707389.0,11.35,11.35,11.3,11.32,1707389.0
2020-07-29 11:30:00,11.32,11.36,11.31,11.34,1638973.0,11.32,11.36,11.31,11.34,1638973.0
2020-07-29 11:40:00,11.34,11.35,11.3,11.32,1456268.0,11.34,11.35,11.3,11.32,1456268.0
2020-07-29 11:50:00,11.31,11.39,11.31,11.39,1413707.0,11.31,11.39,11.31,11.39,1413707.0
2020-07-29 12:00:00,11.39,11.45,11.38,11.44,1749261.0,11.39,11.45,11.38,11.44,1749261.0
2020-07-29 12:10:00,11.44,11.46,11.4,11.46,868199.0,11.44,11.46,11.4,11.46,868199.0
2020-07-29 12:20:00,11.46,11.47,11.41,11.42,895331.0,11.46,11.47,11.41,11.42,895331.0
2020-07-29 12:30:00,11.42,11.43,11.37,11.38,1111808.0,11.42,11.43,11.37,11.38,1111808.0
2020-07-29 12:40:00,11.38,11.43,11.37,11.4,640473.0,11.38,11.43,11.37,11.4,640473.0
2020-07-29 12:50:00,11.41,11.41,11.37,11.38,651429.0,11.41,11.41,11.37,11.38,651429.0
2020-07-29 13:00:00,11.38,11.42,11.37,11.37,656955.0,11.38,11.42,11.37,11.37,656955.0
2020-07-29 13:10:00,11.37,11.39,11.35,11.36,754521.0,11.37,11.39,11.35,11.36,754521.0
2020-07-29 13:20:00,11.35,11.38,11.35,11.37,505788.0,11.35,11.38,11.35,11.37,505788.0
2020-07-29 13:30:00,11.37,11.38,11.35,11.36,726401.0,11.37,11.38,11.35,11.36,726401.0
2020-07-29 13:40:00,11.35,11.37,11.33,11.37,1046908.0,11.35,11.37,11.33,11.37,1046908.0
2020-07-29 13:50:00,11.37,11.38,11.35,11.38,574599.0,11.37,11.38,11.35,11.38,574599.0
2020-07-29 14:00:00,11.38,11.41,11.35,11.41,658434.0,11.38,11.41,11.35,11.41,658434.0
2020-07-29 14:10:00,11.41,11.41,11.37,11.41,673996.0,11.41,11.41,11.37,11.41,673996.0
2020-07-29 14:20:00,11.41,11.41,11.36,11.36,598610.0,11.41,11.41,11.36,11.36,598610.0
2020-07-29 14:30:00,11.36,11.38,11.33,11.34,1072445.0,11.36,11.38,11.33,11.34,1072445.0
2020-07-29 14:40:00,11.33,11.37,11.32,11.35,1011547.0,11.33,11.37,11.32,11.35,1011547.0
2020-07-29 14:50:00,11.36,11.38,11.33,11.34,768083.0,11.36,11.38,11.33,11.34,768083.0
2020-07-29 15:00:00,11.34,11.37,11.33,11.36,850161.0,11.34,11.37,11.33,11.36,850161.0
2020-07-29 15:10:00,11.35,11.41,11.35,11.39,679582.0,11.35,11.41,11.35,11.39,679582.0
2020-07-29 15:20:00,11.38,11.42,11.36,11.38,1152033.0,11.38,11.42,11.36,11.38,1152033.0
2020-07-29 15:30:00,11.38,11.42,11.37,11.38,1019097.0,11.38,11.42,11.37,11.38,1019097.0
2020-07-29 15:40:00,11.39,11.43,11.38,11.42,1092611.0,11.39,11.43,11.38,11.42,1092611.0
2020-07-29 15:50:00,11.42,11.44,11.39,11.4,1752039.0,11.42,11.44,11.39,11.4,1752039.0
2020-07-30 09:30:00,11.22,11.35,11.15,11.28,2810215.0,11.22,11.35,11.15,11.28,2810215.0
2020-07-30 09:40:00,11.28,11.39,11.26,11.3,1747588.0,11.28,11.39,11.26,11.3,1747588.0
2020-07-30 09:50:00,11.3,11.31,11.21,11.25,1569935.0,11.3,11.31,11.21,11.25,1569935.0
2020-07-30 10:00:00,11.24,11.29,11.18,11.22,1769796.0,11.24,11.29,11.18,11.22,1769796.0
2020-07-30 10:10:00,11.22,11.29,11.2,11.28,1103741.0,11.22,11.29,11.2,11.28,1103741.0
2020-07-30 10:20:00,11.27,11.27,11.22,11.24,716425.0,11.27,11.27,11.22,11.24,716425.0
2020-07-30 10:30:00,11.24,11.27,11.2,11.2,884146.0,11.24,11.27,11.2,11.2,884146.0
2020-07-30 10:40:00,11.21,11.22,11.12,11.16,2366000.0,11.21,11.22,11.12,11.16,2366000.0
2020-07-30 10:50:00,11.16,11.2,11.15,11.17,1021340.0,11.16,11.2,11.15,11.17,1021340.0
2020-07-30 11:00:00,11.17,11.26,11.16,11.23,951115.0,11.17,11.26,11.16,11.23,951115.0
2020-07-30 11:10:00,11.23,11.33,11.21,11.29,1615470.0,11.23,11.33,11.21,11.29,1615470.0
2020-07-30 11:20:00,11.29,11.3,11.19,11.2,1090827.0,11.29,11.3,11.19,11.2,1090827.0
2020-07-30 11:30:00,11.2,11.21,11.15,11.19,1151163.0,11.2,11.21,11.15,11.19,1151163.0
2020-07-30 11:40:00,11.18,11.22,11.15,11.17,1184653.0,11.18,11.22,11.15,11.17,1184653.0
2020-07-30 11:50:00,11.17,11.22,11.15,11.2,901447.0,11.17,11.22,11.15,11.2,901447.0
2020-07-30 12:00:00,11.2,11.21,11.16,11.19,1011914.0,11.2,11.21,11.16,11.19,1011914.0
2020-07-30 12:10:00,11.19,11.22,11.16,11.21,791565.0,11.19,11.22,11.16,11.21,791565.0
2020-07-30 12:20:00,11.21,11.22,11.18,11.2,493198.0,11.21,11.22,11.18,11.2,493198.0
2020-07-30 12:30:00,11.2,11.25,11.19,11.23,497234.0,11.2,11.25,11.19,11.23,497234.0
2020-07-30 12:40:00,11.23,11.24,11.19,11.21,527001.0,11.23,11.24,11.19,11.21,527001.0
2020-07-30 12:50:00,11.21,11.24,11.21,11.21,301605.0,11.21,11.24,11.21,11.21,301605.0
2020-07-30 13:00:00,11.21,11.25,11.2,11.23,535357.0,11.21,11.25,11.2,11.23,535357.0
2020-07-30 13:10:00,11.23,11.23,11.19,11.21,617102.0,11.23,11.23,11.19,11.21,617102.0
2020-07-30 13:20:00,11.21,11.22,11.17,11.19,631055.0,11.21,11.22,11.17,11.19,631055.0
2020-07-30 13:30:00,11.2,11.22,11.17,11.18,574223.0,11.2,11.22,11.17,11.18,574223.0
2020-07-30 13:40:00,11.19,11.2,11.16,11.18,636420.0,11.19,11.2,11.16,11.18,636420.0
2020-07-30 13:50:00,11.18,11.18,11.15,11.17,709163.0,11.18,11.18,11.15,11.17,709163.0
2020-07-30 14:00:00,11.17,11.21,11.16,11.21,496998.0,11.17,11.21,11.16,11.21,496998.0
2020-07-30 14:10:00,11.21,11.23,11.19,11.21,675506.0,11.21,11.23,11.19,11.21,675506.0
2020-07-30 14:20:00,11.21,11.23,11.2,11.21,399126.0,11.21,11.23,11.2,11.21,399126.0
2020-07-30 14:30:00,11.21,11.22,11.2,11.21,275052.0,11.21,11.22,11.2,11.21,275052.0
2020-07-30 14:40:00,11.21,11.23,11.2,11.21,404409.0,11.21,11.23,11.2,11.21,404409.0
2020-07-30 14:50:00,11.22,11.23,11.2,11.21,435973.0,11.22,11.23,11.2,11.21,435973.0
2020-07-30 15:00:00,11.21,11.23,11.2,11.21,413986.0,11.21,11.23,11.2,11.21,413986.0
2020-07-30 15:10:00,11.21,11.21,11.18,11.2,538792.0,11.21,11.21,11.18,11.2,538792.0
2020-07-30 15:20:00,11.19,11.2,11.18,11.2,656440.0,11.19,11.2,11.18,11.2,656440.0
2020-07-30 15:30:00,11.2,11.22,11.17,11.17,633465.0,11.2,11.22,11.17,11.17,633465.0
2020-07-30 15:40:00,11.18,11.19,11.17,11.18,845783.0,11.18,11.19,11.17,11.18,845783.0
2020-07-30 15:50:00,11.18,11.19,11.16,11.17,2041527.0,11.18,11.19,11.16,11.17,2041527.0
2020-07-31 09:30:00,11.14,11.25,11.05,11.08,3178221.0,11.14,11.25,11.05,11.08,3178221.0
2020-07-31 09:40:00,11.08,11.09,10.92,10.96,3730593.0,11.08,11.09,10.92,10.96,3730593.0
2020-07-31 09:50:00,10.96,11.03,10.91,10.97,2441445.0,10.96,11.03,10.91,10.97,2441445.0
2020-07-31 10:00:00,10.98,11.03,10.9,10.91,2008314.0,10.98,11.03,10.9,10.91,2008314.0
2020-07-31 10:10:00,10.92,10.95,10.87,10.88,2393691.0,10.92,10.95,10.87,10.88,2393691.0
2020-07-31 10:20:00,10.87,10.9,10.8,10.82,2250503.0,10.87,10.9,10.8,10.82,2250503.0
2020-07-31 10:30:00,10.83,10.88,10.81,10.81,1630511.0,10.83,10.88,10.81,10.81,1630511.0
2020-07-31 10:40:00,10.82,10.85,10.8,10.82,1650848.0,10.82,10.85,10.8,10.82,1650848.0
2020-07-31 10:50:00,10.82,10.89,10.81,10.89,1547602.0,10.82,10.89,10.81,10.89,1547602.0
2020-07-31 11:00:00,10.88,10.95,10.87,10.94,1786125.0,10.88,10.95,10.87,10.94,1786125.0
2020-07-31 11:10:00,10.94,10.94,10.89,10.93,1085123.0,10.94,10.94,10.89,10.93,1085123.0
2020-07-31 11:20:00,10.92,10.97,10.92,10.94,1209348.0,10.92,10.97,10.92,10.94,1209348.0
2020-07-31 11:30:00,10.94,10.98,10.89,10.97,977978.0,10.94,10.98,10.89,10.97,977978.0
2020-07-31 11:40:00,10.97,11.01,10.94,10.96,706074.0,10.97,11.01,10.94,10.96,706074.0
2020-07-31 11:50:00,10.96,10.99,10.95,10.96,464299.0,10.96,10.99,10.95,10.96,464299.0
2020-07-31 12:00:00,10.95,10.96,10.92,10.94,706899.0,10.95,10.96,10.92,10.94,706899.0
2020-07-31 12:10:00,10.94,10.94,10.86,10.87,651924.0,10.94,10.94,10.86,10.87,651924.0
2020-07-31 12:20:00,10.88,10.91,10.87,10.9,580816.0,10.88,10.91,10.87,10.9,580816.0
2020-07-31 12:30:00,10.9,10.9,10.85,10.87,623451.0,10.9,10.9,10.85,10.87,623451.0
2020-07-31 12:40:00,10.88,10.89,10.85,10.86,503977.0,10.88,10.89,10.85,10.86,503977.0
2020-07-31 12:50:00,10.86,10.9,10.85,10.9,855874.0,10.86,10.9,10.85,10.9,855874.0
2020-07-31 13:00:00,10.9,10.94,10.88,10.93,625824.0,10.9,10.94,10.88,10.93,625824.0
2020-07-31 13:10:00,10.93,10.95,10.92,10.94,403406.0,10.93,10.95,10.92,10.94,403406.0
2020-07-31 13:20:00,10.94,11.0,10.93,11.0,604259.0,10.94,11.0,10.93,11.0,604259.0
2020-07-31 13:30:00,11.0,11.04,10.99,11.02,812805.0,11.0,11.04,10.99,11.02,812805.0
2020-07-31 13:40:00,11.01,11.07,11.01,11.04,930232.0,11.01,11.07,11.01,11.04,930232.0
2020-07-31 13:50:00,11.03,11.04,10.99,11.03,473121.0,11.03,11.04,10.99,11.03,473121.0
2020-07-31 14:00:00,11.04,11.11,11.03,11.05,853155.0,11.04,11.11,11.03,11.05,853155.0
2020-07-31 14:10:00,11.06,11.11,11.04,11.06,811344.0,11.06,11.11,11.04,11.06,811344.0
2020-07-31 14:20:00,11.07,11.07,11.03,11.05,586048.0,11.07,11.07,11.03,11.05,586048.0
2020-07-31 14:30:00,11.06,11.14,11.06,11.12,818250.0,11.06,11.14,11.06,11.12,818250.0
2020-07-31 14:40:00,11.13,11.17,11.1,11.12,792135.0,11.13,11.17,11.1,11.12,792135.0
2020-07-31 14:50:00,11.12,11.16,11.12,11.15,909530.0,11.12,11.16,11.12,11.15,909530.0
2020-07-31 15:00:00,11.15,11.15,11.1,11.11,845801.0,11.15,11.15,11.1,11.11,845801.0
2020-07-31 15:10:00,11.11,11.12,11.03,11.06,930866.0,11.11,11.12,11.03,11.06,930866.0
2020-07-31 15:20:00,11.07,11.08,11.03,11.04,609642.0,11.07,11.08,11.03,11.04,609642.0
2020-07-31 15:30:00,11.04,11.08,11.03,11.03,644672.0,11.04,11.08,11.03,11.03,644672.0
2020-07-31 15:40:00,11.03,11.12,11.03,11.11,1043835.0,11.03,11.12,11.03,11.11,1043835.0
2020-07-31 15:50:00,11.11,11.15,11.08,11.12,2970436.0,11.11,11.15,11.08,11.12,2970436.0
2020-08-03 09:30:00,11.07,11.07,10.82,10.89,3665976.0,11.07,11.07,10.82,10.89,3665976.0
2020-08-03 09:40:00,10.89,10.91,10.74,10.79,3165486.0,10.89,10.91,10.74,10.79,3165486.0
2020-08-03 09:50:00,10.79,10.85,10.71,10.73,2506250.0,10.79,10.85,10.71,10.73,2506250.0
2020-08-03 10:00:00,10.73,10.83,10.72,10.77,1703537.0,10.73,10.83,10.72,10.77,1703537.0
2020-08-03 10:10:00,10.77,10.82,10.73,10.77,1401848.0,10.77,10.82,10.73,10.77,1401848.0
2020-08-03 10:20:00,10.76,10.8,10.73,10.76,1303286.0,10.76,10.8,10.73,10.76,1303286.0
2020-08-03 10:30:00,10.76,10.87,10.75,10.87,1294091.0,10.76,10.87,10.75,10.87,1294091.0
2020-08-03 10:40:00,10.86,10.89,10.79,10.8,1225370.0,10.86,10.89,10.79,10.8,1225370.0
2020-08-03 10:50:00,10.8,10.81,10.76,10.77,897928.0,10.8,10.81,10.76,10.77,897928.0
2020-08-03 11:00:00,10.77,10.83,10.76,10.8,787449.0,10.77,10.83,10.76,10.8,787449.0
2020-08-03 11:10:00,10.81,10.87,10.78,10.85,1216458.0,10.81,10.87,10.78,10.85,1216458.0
2020-08-03 11:20:00,10.85,10.96,10.85,10.94,1659852.0,10.85,10.96,10.85,10.94,1659852.0
2020-08-03 11:30:00,10.94,11.0,10.92,10.99,1120819.0,10.94,11.0,10.92,10.99,1120819.0
2020-08-03 11:40:00,11.0,11.1,10.98,10.99,1878575.0,11.0,11.1,10.98,10.99,1878575.0
2020-08-03 11:50:00,10.98,11.03,10.95,10.99,918647.0,10.98,11.03,10.95,10.99,918647.0
2020-08-03 12:00:00,10.98,11.06,10.98,11.04,892528.0,10.98,11.06,10.98,11.04,892528.0
2020-08-03 12:10:00,11.04,11.13,11.03,11.11,1531053.0,11.04,11.13,11.03,11.11,1531053.0
2020-08-03 12:20:00,11.1,11.12,11.05,11.1,693253.0,11.1,11.12,11.05,11.1,693253.0
2020-08-03 12:30:00,11.09,11.13,11.08,11.1,939361.0,11.09,11.13,11.08,11.1,939361.0
2020-08-03 12:40:00,11.1,11.16,11.09,11.13,738936.0,11.1,11.16,11.09,11.13,738936.0
2020-08-03 12:50:00,11.14,11.18,11.11,11.14,723045.0,11.14,11.18,11.11,11.14,723045.0
2020-08-03 13:00:00,11.15,11.15,11.08,11.12,811867.0,11.15,11.15,11.08,11.12,811867.0
2020-08-03 13:10:00,11.11,11.12,11.04,11.09,906425.0,11.11,11.12,11.04,11.09,906425.0
2020-08-03 13:20:00,11.09,11.11,11.07,11.11,408668.0,11.09,11.11,11.07,11.11,408668.0
2020-08-03 13:30:00,11.1,11.15,11.1,11.14,792150.0,11.1,11.15,11.1,11.14,792150.0
2020-08-03 13:40:00,11.14,11.14,11.08,11.11,476391.0,11.14,11.14,11.08,11.11,476391.0
2020-08-03 13:50:00,11.12,11.16,11.11,11.16,738420.0,11.12,11.16,11.11,11.16,738420.0
2020-08-03 14:00:00,11.15,11.16,11.11,11.13,719700.0,11.15,11.16,11.11,11.13,719700.0
2020-08-03 14:10:00,11.12,11.13,11.09,11.12,625715.0,11.12,11.13,11.09,11.12,625715.0
2020-08-03 14:20:00,11.12,11.16,11.11,11.15,708531.0,11.12,11.16,11.11,11.15,708531.0
2020-08-03 14:30:00,11.15,11.17,11.11,11.17,548684.0,11.15,11.17,11.11,11.17,548684.0
2020-08-03 14:40:00,11.17,11.22,11.13,11.18,1506896.0,11.17,11.22,11.13,11.18,1506896.0
2020-08-03 14:50:00,11.19,11.23,11.17,11.21,725845.0,11.19,11.23,11.17,11.21,725845.0
2020-08-03 15:00:00,11.21,11.22,11.17,11.21,517090.0,11.21,11.22,11.17,11.21,517090.0
2020-08-03 15:10:00,11.22,11.24,11.17,11.19,867171.0,11.22,11.24,11.17,11.19,867171.0
2020-08-03 15:20:00,11.19,11.2,11.12,11.13,1045677.0,11.19,11.2,11.12,11.13,1045677.0
2020-08-03 15:30:00,11.13,11.15,11.1,11.11,770844.0,11.13,11.15,11.1,11.11,770844.0
2020-08-03 15:40:00,11.11,11.11,11.06,11.07,1009546.0,11.11,11.11,11.06,11.07,1009546.0
2020-08-03 15:50:00,11.07,11.1,11.05,11.08,1772111.0,11.07,11.1,11.05,11.08,1772111.0
2020-08-04 09:30:00,11.21,11.49,11.16,11.35,4709219.0,11.21,11.49,11.16,11.35,4709219.0
2020-08-04 09:40:00,11.35,11.58,11.33,11.52,4050037.0,11.35,11.58,11.33,11.52,4050037.0
2020-08-04 09:50:00,11.53,11.88,11.52,11.79,6489089.0,11.53,11.88,11.52,11.79,6489089.0
2020-08-04 10:00:00,11.79,11.81,11.64,11.72,4296530.0,11.79,11.81,11.64,11.72,4296530.0
2020-08-04 10:10:00,11.72,11.79,11.68,11.77,2534240.0,11.72,11.79,11.68,11.77,2534240.0
2020-08-04 10:20:00,11.76,11.77,11.57,11.59,2491484.0,11.76,11.77,11.57,11.59,2491484.0
2020-08-04 10:30:00,11.6,11.61,11.51,11.53,2195443.0,11.6,11.61,11.51,11.53,2195443.0
2020-08-04 10:40:00,11.53,11.58,11.52,11.55,1035925.0,11.53,11.58,11.52,11.55,1035925.0
2020-08-04 10:50:00,11.55,11.66,11.54,11.57,1898886.0,11.55,11.66,11.54,11.57,1898886.0
2020-08-04 11:00:00,11.57,11.65,11.54,11.63,1101263.0,11.57,11.65,11.54,11.63,1101263.0
2020-08-04 11:10:00,11.63,11.63,11.56,11.58,792251.0,11.63,11.63,11.56,11.58,792251.0
2020-08-04 11:20:00,11.57,11.62,11.56,11.59,815560.0,11.57,11.62,11.56,11.59,815560.0
2020-08-04 11:30:00,11.59,11.6,11.54,11.59,517753.0,11.59,11.6,11.54,11.59,517753.0
2020-08-04 11:40:00,11.6,11.66,11.59,11.64,997149.0,11.6,11.66,11.59,11.64,997149.0
2020-08-04 11:50:00,11.65,11.7,11.63,11.66,888190.0,11.65,11.7,11.63,11.66,888190.0
2020-08-04 12:00:00,11.66,11.66,11.59,11.61,660327.0,11.66,11.66,11.59,11.61,660327.0
2020-08-04 12:10:00,11.61,11.61,11.55,11.58,724938.0,11.61,11.61,11.55,11.58,724938.0
2020-08-04 12:20:00,11.58,11.62,11.58,11.6,555185.0,11.58,11.62,11.58,11.6,555185.0
2020-08-04 12:30:00,11.59,11.64,11.59,11.61,461625.0,11.59,11.64,11.59,11.61,461625.0
2020-08-04 12:40:00,11.62,11.65,11.58,11.62,604938.0,11.62,11.65,11.58,11.62,604938.0
2020-08-04 12:50:00,11.63,11.67,11.61,11.66,736995.0,11.63,11.67,11.61,11.66,736995.0
2020-08-04 13:00:00,11.65,11.66,11.62,11.62,633596.0,11.65,11.66,11.62,11.62,633596.0
2020-08-04 13:10:00,11.63,11.67,11.62,11.66,600346.0,11.63,11.67,11.62,11.66,600346.0
2020-08-04 13:20:00,11.66,11.68,11.61,11.63,589286.0,11.66,11.68,11.61,11.63,589286.0
2020-08-04 13:30:00,11.63,11.64,11.6,11.61,472601.0,11.63,11.64,11.6,11.61,472601.0
2020-08-04 13:40:00,11.61,11.63,11.6,11.63,381026.0,11.61,11.63,11.6,11.63,381026.0
2020-08-04 13:50:00,11.62,11.62,11.54,11.54,810127.0,11.62,11.62,11.54,11.54,810127.0
2020-08-04 14:00:00,11.54,11.58,11.51,11.53,693070.0,11.54,11.58,11.51,11.53,693070.0
2020-08-04 14:10:00,11.53,11.55,11.48,11.52,917471.0,11.53,11.55,11.48,11.52,917471.0
2020-08-04 14:20:00,11.52,11.55,11.5,11.54,604946.0,11.52,11.55,11.5,11.54,604946.0
2020-08-04 14:30:00,11.54,11.54,11.46,11.46,712296.0,11.54,11.54,11.46,11.46,712296.0
2020-08-04 14:40:00,11.47,11.5,11.46,11.48,561626.0,11.47,11.5,11.46,11.48,561626.0
2020-08-04 14:50:00,11.48,11.53,11.47,11.52,511808.0,11.48,11.53,11.47,11.52,511808.0
2020-08-04 15:00:00,11.53,11.53,11.48,11.49,374450.0,11.53,11.53,11.48,11.49,374450.0
2020-08-04 15:10:00,11.49,11.51,11.46,11.49,470839.0,11.49,11.51,11.46,11.49,470839.0
2020-08-04 15:20:00,11.49,11.51,11.48,11.5,303843.0,11.49,11.51,11.48,11.5,303843.0
2020-08-04 15:30:00,11.5,11.51,11.46,11.48,721565.0,11.5,11.51,11.46,11.48,721565.0
2020-08-04 15:40:00,11.48,11.48,11.46,11.46,641539.0,11.48,11.48,11.46,11.46,641539.0
2020-08-04 15:50:00,11.46,11.49,11.45,11.47,1573674.0,11.46,11.49,11.45,11.47,1573674.0
2020-08-05 09:30:00,11.81,11.88,11.59,11.7,4268400.0,11.81,11.88,11.59,11.7,4268400.0
2020-08-05 09:40:00,11.7,11.73,11.62,11.63,1971111.0,11.7,11.73,11.62,11.63,1971111.0
2020-08-05 09:50:00,11.63,11.7,11.59,11.67,1466931.0,11.63,11.7,11.59,11.67,1466931.0
2020-08-05 10:00:00,11.68,11.78,11.68,11.74,1768622.0,11.68,11.78,11.68,11.74,1768622.0
2020-08-05 10:10:00,11.73,11.76,11.61,11.64,1184823.0,11.73,11.76,11.61,11.64,1184823.0
2020-08-05 10:20:00,11.64,11.7,11.61,11.65,859992.0,11.64,11.7,11.61,11.65,859992.0
2020-08-05 10:30:00,11.65,11.69,11.55,11.56,1064577.0,11.65,11.69,11.55,11.56,1064577.0
2020-08-05 10:40:00,11.56,11.67,11.55,11.67,1115716.0,11.56,11.67,11.55,11.67,1115716.0
2020-08-05 10:50:00,11.67,11.68,11.57,11.59,995805.0,11.67,11.68,11.57,11.59,995805.0
2020-08-05 11:00:00,11.59,11.63,11.55,11.63,1057789.0,11.59,11.63,11.55,11.63,1057789.0
2020-08-05 11:10:00,11.62,11.63,11.57,11.62,815693.0,11.62,11.63,11.57,11.62,815693.0
2020-08-05 11:20:00,11.61,11.68,11.59,11.68,728609.0,11.61,11.68,11.59,11.68,728609.0
2020-08-05 11:30:00,11.68,11.74,11.65,11.73,1596096.0,11.68,11.74,11.65,11.73,1596096.0
2020-08-05 11:40:00,11.73,11.78,11.71,11.76,1364458.0,11.73,11.78,11.71,11.76,1364458.0
2020-08-05 11:50:00,11.76,11.77,11.7,11.74,861941.0,11.76,11.77,11.7,11.74,861941.0
2020-08-05 12:00:00,11.73,11.79,11.73,11.78,1295068.0,11.73,11.79,11.73,11.78,1295068.0
2020-08-05 12:10:00,11.78,11.84,11.78,11.78,1459352.0,11.78,11.84,11.78,11.78,1459352.0
2020-08-05 12:20:00,11.78,11.79,11.72,11.73,874633.0,11.78,11.79,11.72,11.73,874633.0
2020-08-05 12:30:00,11.72,11.76,11.72,11.75,430424.0,11.72,11.76,11.72,11.75,430424.0
2020-08-05 12:40:00,11.75,11.81,11.74,11.79,942063.0,11.75,11.81,11.74,11.79,942063.0
2020-08-05 12:50:00,11.78,11.8,11.73,11.74,352421.0,11.78,11.8,11.73,11.74,352421.0
2020-08-05 13:00:00,11.74,11.74,11.68,11.7,603493.0,11.74,11.74,11.68,11.7,603493.0
2020-08-05 13:10:00,11.7,11.73,11.69,11.73,336164.0,11.7,11.73,11.69,11.73,336164.0
2020-08-05 13:20:00,11.73,11.78,11.72,11.77,748247.0,11.73,11.78,11.72,11.77,748247.0
2020-08-05 13:30:00,11.76,11.78,11.71,11.73,541612.0,11.76,11.78,11.71,11.73,541612.0
2020-08-05 13:40:00,11.72,11.79,11.72,11.78,513790.0,11.72,11.79,11.72,11.78,513790.0
2020-08-05 13:50:00,11.78,11.79,11.76,11.78,370377.0,11.78,11.79,11.76,11.78,370377.0
2020-08-05 14:00:00,11.78,11.79,11.73,11.74,391778.0,11.78,11.79,11.73,11.74,391778.0
2020-08-05 14:10:00,11.74,11.99,11.73,11.92,5378944.0,11.74,11.99,11.73,11.92,5378944.0
2020-08-05 14:20:00,11.91,12.19,11.91,12.16,5147381.0,11.91,12.19,11.91,12.16,5147381.0
2020-08-05 14:30:00,12.16,12.25,12.05,12.25,4246184.0,12.16,12.25,12.05,12.25,4246184.0
2020-08-05 14:40:00,12.25,12.4,12.17,12.37,5256026.0,12.25,12.4,12.17,12.37,5256026.0
2020-08-05 14:50:00,12.37,12.54,12.32,12.49,9557992.0,12.37,12.54,12.32,12.49,9557992.0
2020-08-05 15:00:00,12.49,12.85,12.48,12.66,11671159.0,12.49,12.85,12.48,12.66,11671159.0
2020-08-05 15:10:00,12.66,12.74,12.55,12.7,8419935.0,12.66,12.74,12.55,12.7,8419935.0
2020-08-05 15:20:00,12.71,12.82,12.63,12.77,7266596.0,12.71,12.82,12.63,12.77,7266596.0
2020-08-05 15:30:00,12.78,12.82,12.56,12.56,6776580.0,12.78,12.82,12.56,12.56,6776580.0
2020-08-05 15:40:00,12.56,12.57,12.37,12.38,6560730.0,12.56,12.57,12.37,12.38,6560730.0
2020-08-05 15:50:00,12.39,12.59,12.38,12.57,6649010.0,12.39,12.59,12.38,12.57,6649010.0
2020-08-06 09:30:00,13.04,13.05,12.51,12.66,10306843.0,13.04,13.05,12.51,12.66,10306843.0
2020-08-06 09:40:00,12.66,12.84,12.47,12.75,6931887.0,12.66,12.84,12.47,12.75,6931887.0
2020-08-06 09:50:00,12.76,12.76,12.62,12.73,3621383.0,12.76,12.76,12.62,12.73,3621383.0
2020-08-06 10:00:00,12.74,13.02,12.71,13.02,6751645.0,12.74,13.02,12.71,13.02,6751645.0
2020-08-06 10:10:00,13.01,13.05,12.92,12.94,5130264.0,13.01,13.05,12.92,12.94,5130264.0
2020-08-06 10:20:00,12.95,13.04,12.84,13.01,3437129.0,12.95,13.04,12.84,13.01,3437129.0
2020-08-06 10:30:00,13.02,13.29,13.0,13.06,7601476.0,13.02,13.29,13.0,13.06,7601476.0
2020-08-06 10:40:00,13.05,13.11,12.91,13.06,4500318.0,13.05,13.11,12.91,13.06,4500318.0
2020-08-06 10:50:00,13.06,13.06,12.8,12.88,4012569.0,13.06,13.06,12.8,12.88,4012569.0
2020-08-06 11:00:00,12.88,12.89,12.72,12.83,3829978.0,12.88,12.89,12.72,12.83,3829978.0
2020-08-06 11:10:00,12.83,12.91,12.77,12.77,2630568.0,12.83,12.91,12.77,12.77,2630568.0
2020-08-06 11:20:00,12.78,12.79,12.65,12.72,3075352.0,12.78,12.79,12.65,12.72,3075352.0
2020-08-06 11:30:00,12.71,12.75,12.67,12.69,1654829.0,12.71,12.75,12.67,12.69,1654829.0
2020-08-06 11:40:00,12.7,12.8,12.61,12.78,2531995.0,12.7,12.8,12.61,12.78,2531995.0
2020-08-06 11:50:00,12.78,12.79,12.72,12.79,1307272.0,12.78,12.79,12.72,12.79,1307272.0
2020-08-06 12:00:00,12.79,12.83,12.77,12.78,1810479.0,12.79,12.83,12.77,12.78,1810479.0
2020-08-06 12:10:00,12.78,12.85,12.77,12.8,1252060.0,12.78,12.85,12.77,12.8,1252060.0
2020-08-06 12:20:00,12.8,12.82,12.73,12.79,1186243.0,12.8,12.82,12.73,12.79,1186243.0
2020-08-06 12:30:00,12.79,12.86,12.76,12.85,1062774.0,12.79,12.86,12.76,12.85,1062774.0
2020-08-06 12:40:00,12.86,12.89,12.8,12.82,1381960.0,12.86,12.89,12.8,12.82,1381960.0
2020-08-06 12:50:00,12.83,12.84,12.75,12.78,808862.0,12.83,12.84,12.75,12.78,808862.0
2020-08-06 13:00:00,12.78,12.8,12.72,12.76,1006544.0,12.78,12.8,12.72,12.76,1006544.0
2020-08-06 13:10:00,12.75,12.78,12.7,12.7,1008252.0,12.75,12.78,12.7,12.7,1008252.0
2020-08-06 13:20:00,12.71,12.75,12.68,12.74,1305875.0,12.71,12.75,12.68,12.74,1305875.0
2020-08-06 13:30:00,12.73,12.74,12.64,12.67,1092881.0,12.73,12.74,12.64,12.67,1092881.0
2020-08-06 13:40:00,12.67,12.75,12.66,12.71,1535540.0,12.67,12.75,12.66,12.71,1535540.0
2020-08-06 13:50:00,12.71,12.87,12.7,12.87,1646530.0,12.71,12.87,12.7,12.87,1646530.0
2020-08-06 14:00:00,12.87,13.23,12.85,13.04,10717933.0,12.87,13.23,12.85,13.04,10717933.0
2020-08-06 14:10:00,13.02,13.12,12.92,13.02,4395044.0,13.02,13.12,12.92,13.02,4395044.0
2020-08-06 14:20:00,13.03,13.09,12.93,12.95,2440653.0,13.03,13.09,12.93,12.95,2440653.0
2020-08-06 14:30:00,12.95,13.08,12.93,13.04,2509698.0,12.95,13.08,12.93,13.04,2509698.0
2020-08-06 14:40:00,13.04,13.06,12.96,12.98,1924919.0,13.04,13.06,12.96,12.98,1924919.0
2020-08-06 14:50:00,12.98,13.02,12.9,12.93,1703127.0,12.98,13.02,12.9,12.93,1703127.0
2020-08-06 15:00:00,12.93,12.99,12.91,12.99,1433897.0,12.93,12.99,12.91,12.99,1433897.0
2020-08-06 15:10:00,12.99,13.0,12.96,12.98,1246484.0,12.99,13.0,12.96,12.98,1246484.0
2020-08-06 15:20:00,12.99,12.99,12.87,12.95,2083321.0,12.99,12.99,12.87,12.95,2083321.0
2020-08-06 15:30:00,12.95,12.98,12.91,12.97,1561428.0,12.95,12.98,12.91,12.97,1561428.0
2020-08-06 15:40:00,12.97,12.97,12.93,12.95,1385504.0,12.97,12.97,12.93,12.95,1385504.0
2020-08-06 15:50:00,12.95,13.06,12.93,13.03,4271221.0,12.95,13.06,12.93,13.03,4271221.0
2020-08-07 09:30:00,12.86,13.0,12.65,12.65,5045825.0,12.86,13.0,12.65,12.65,5045825.0
2020-08-07 09:40:00,12.66,12.82,12.58,12.81,3773098.0,12.66,12.82,12.58,12.81,3773098.0
2020-08-07 09:50:00,12.81,12.89,12.77,12.78,1875494.0,12.81,12.89,12.77,12.78,1875494.0
2020-08-07 10:00:00,12.78,12.81,12.7,12.74,1596104.0,12.78,12.81,12.7,12.74,1596104.0
2020-08-07 10:10:00,12.74,12.79,12.7,12.74,1218735.0,12.74,12.79,12.7,12.74,1218735.0
2020-08-07 10:20:00,12.73,12.77,12.66,12.74,1965652.0,12.73,12.77,12.66,12.74,1965652.0
2020-08-07 10:30:00,12.74,12.82,12.73,12.81,1522693.0,12.74,12.82,12.73,12.81,1522693.0
2020-08-07 10:40:00,12.81,12.85,12.76,12.77,1374087.0,12.81,12.85,12.76,12.77,1374087.0
2020-08-07 10:50:00,12.78,12.84,12.77,12.82,957527.0,12.78,12.84,12.77,12.82,957527.0
2020-08-07 11:00:00,12.83,12.92,12.81,12.87,1257752.0,12.83,12.92,12.81,12.87,1257752.0
2020-08-07 11:10:00,12.87,12.9,12.81,12.88,1022629.0,12.87,12.9,12.81,12.88,1022629.0
2020-08-07 11:20:00,12.88,12.89,12.81,12.82,790158.0,12.88,12.89,12.81,12.82,790158.0
2020-08-07 11:30:00,12.82,12.83,12.76,12.81,980875.0,12.82,12.83,12.76,12.81,980875.0
2020-08-07 11:40:00,12.81,12.86,12.8,12.84,686679.0,12.81,12.86,12.8,12.84,686679.0
2020-08-07 11:50:00,12.84,12.85,12.76,12.78,681360.0,12.84,12.85,12.76,12.78,681360.0
2020-08-07 12:00:00,12.77,12.84,12.77,12.8,627794.0,12.77,12.84,12.77,12.8,627794.0
2020-08-07 12:10:00,12.81,12.85,12.8,12.84,691946.0,12.81,12.85,12.8,12.84,691946.0
2020-08-07 12:20:00,12.84,12.95,12.83,12.94,1713449.0,12.84,12.95,12.83,12.94,1713449.0
2020-08-07 12:30:00,12.94,12.98,12.9,12.93,1752132.0,12.94,12.98,12.9,12.93,1752132.0
2020-08-07 12:40:00,12.94,12.95,12.91,12.93,808328.0,12.94,12.95,12.91,12.93,808328.0
2020-08-07 12:50:00,12.94,12.95,12.87,12.92,1022434.0,12.94,12.95,12.87,12.92,1022434.0
2020-08-07 13:00:00,12.93,13.02,12.92,13.01,1602443.0,12.93,13.02,12.92,13.01,1602443.0
2020-08-07 13:10:00,13.02,13.16,13.0,13.09,3215541.0,13.02,13.16,13.0,13.09,3215541.0
2020-08-07 13:20:00,13.08,13.13,13.01,13.04,1538329.0,13.08,13.13,13.01,13.04,1538329.0
2020-08-07 13:30:00,13.05,13.05,12.98,13.03,1232559.0,13.05,13.05,12.98,13.03,1232559.0
2020-08-07 13:40:00,13.03,13.03,12.97,13.0,864551.0,13.03,13.03,12.97,13.0,864551.0
2020-08-07 13:50:00,12.99,13.03,12.99,13.02,576155.0,12.99,13.03,12.99,13.02,576155.0
2020-08-07 14:00:00,13.02,13.08,13.0,13.04,963087.0,13.02,13.08,13.0,13.04,963087.0
2020-08-07 14:10:00,13.04,13.1,13.02,13.06,1374951.0,13.04,13.1,13.02,13.06,1374951.0
2020-08-07 14:20:00,13.07,13.09,12.99,13.03,1313337.0,13.07,13.09,12.99,13.03,1313337.0
2020-08-07 14:30:00,13.02,13.02,12.94,12.97,1382311.0,13.02,13.02,12.94,12.97,1382311.0
2020-08-07 14:40:00,12.98,12.99,12.91,12.95,1197367.0,12.98,12.99,12.91,12.95,1197367.0
2020-08-07 14:50:00,12.95,12.97,12.91,12.95,758571.0,12.95,12.97,12.91,12.95,758571.0
2020-08-07 15:00:00,12.96,12.98,12.91,12.96,899919.0,12.96,12.98,12.91,12.96,899919.0
2020-08-07 15:10:00,12.96,13.02,12.96,13.01,1316294.0,12.96,13.02,12.96,13.01,1316294.0
2020-08-07 15:20:00,13.01,13.09,12.98,12.98,1684565.0,13.01,13.09,12.98,12.98,1684565.0
2020-08-07 15:30:00,12.98,13.04,12.97,13.02,1240272.0,12.98,13.04,12.97,13.02,1240272.0
2020-08-07 15:40:00,13.02,13.07,13.01,13.05,1277248.0,13.02,13.07,13.01,13.05,1277248.0
2020-08-07 15:50:00,13.06,13.07,13.01,13.03,2619022.0,13.06,13.07,13.01,13.03,2619022.0
2020-08-10 09:30:00,13.28,13.64,13.21,13.33,7458467.0,13.28,13.64,13.21,13.33,7458467.0
2020-08-10 09:40:00,13.33,13.54,13.31,13.48,3607464.0,13.33,13.54,13.31,13.48,3607464.0
2020-08-10 09:50:00,13.48,13.98,13.45,13.93,8754409.0,13.48,13.98,13.45,13.93,8754409.0
2020-08-10 10:00:00,13.93,13.98,13.73,13.88,7499843.0,13.93,13.98,13.73,13.88,7499843.0
2020-08-10 10:10:00,13.87,14.06,13.86,14.01,7832779.0,13.87,14.06,13.86,14.01,7832779.0
2020-08-10 10:20:00,14.01,14.02,13.81,13.98,4915641.0,14.01,14.02,13.81,13.98,4915641.0
2020-08-10 10:30:00,13.98,14.2,13.91,14.17,6404804.0,13.98,14.2,13.91,14.17,6404804.0
2020-08-10 10:40:00,14.18,14.31,14.05,14.11,7108642.0,14.18,14.31,14.05,14.11,7108642.0
2020-08-10 10:50:00,14.1,14.11,13.86,13.88,5620386.0,14.1,14.11,13.86,13.88,5620386.0
2020-08-10 11:00:00,13.89,14.05,13.88,14.03,3052912.0,13.89,14.05,13.88,14.03,3052912.0
2020-08-10 11:10:00,14.02,14.05,13.94,14.04,2317776.0,14.02,14.05,13.94,14.04,2317776.0
2020-08-10 11:20:00,14.05,14.13,14.01,14.12,2901141.0,14.05,14.13,14.01,14.12,2901141.0
2020-08-10 11:30:00,14.12,14.2,14.05,14.1,3634832.0,14.12,14.2,14.05,14.1,3634832.0
2020-08-10 11:40:00,14.11,14.16,14.08,14.12,2139616.0,14.11,14.16,14.08,14.12,2139616.0
2020-08-10 11:50:00,14.13,14.2,14.09,14.15,1958904.0,14.13,14.2,14.09,14.15,1958904.0
2020-08-10 12:00:00,14.15,14.16,14.03,14.07,1740870.0,14.15,14.16,14.03,14.07,1740870.0
2020-08-10 12:10:00,14.07,14.09,13.92,13.96,2775736.0,14.07,14.09,13.92,13.96,2775736.0
2020-08-10 12:20:00,13.95,14.01,13.83,13.87,2461613.0,13.95,14.01,13.83,13.87,2461613.0
2020-08-10 12:30:00,13.86,13.93,13.74,13.92,2761548.0,13.86,13.93,13.74,13.92,2761548.0
2020-08-10 12:40:00,13.93,13.99,13.88,13.89,1821512.0,13.93,13.99,13.88,13.89,1821512.0
2020-08-10 12:50:00,13.88,13.96,13.86,13.93,1533122.0,13.88,13.96,13.86,13.93,1533122.0
2020-08-10 13:00:00,13.93,14.04,13.92,13.93,2541509.0,13.93,14.04,13.92,13.93,2541509.0
2020-08-10 13:10:00,13.93,13.98,13.93,13.96,1179078.0,13.93,13.98,13.93,13.96,1179078.0
2020-08-10 13:20:00,13.96,13.96,13.88,13.95,1040085.0,13.96,13.96,13.88,13.95,1040085.0
2020-08-10 13:30:00,13.95,14.02,13.94,14.02,1479607.0,13.95,14.02,13.94,14.02,1479607.0
2020-08-10 13:40:00,14.01,14.03,13.96,13.98,1654006.0,14.01,14.03,13.96,13.98,1654006.0
2020-08-10 13:50:00,13.98,14.0,13.93,13.96,948759.0,13.98,14.0,13.93,13.96,948759.0
2020-08-10 14:00:00,13.96,13.99,13.95,13.99,650569.0,13.96,13.99,13.95,13.99,650569.0
2020-08-10 14:10:00,13.98,14.01,13.94,13.99,1400914.0,13.98,14.01,13.94,13.99,1400914.0
2020-08-10 14:20:00,13.99,14.01,13.96,14.01,1029487.0,13.99,14.01,13.96,14.01,1029487.0
2020-08-10 14:30:00,14.0,14.01,13.97,14.0,620576.0,14.0,14.01,13.97,14.0,620576.0
2020-08-10 14:40:00,14.0,14.02,13.98,14.0,1022403.0,14.0,14.02,13.98,14.0,1022403.0
2020-08-10 14:50:00,14.01,14.01,13.97,13.98,1388092.0,14.01,14.01,13.97,13.98,1388092.0
2020-08-10 15:00:00,13.99,14.01,13.96,14.01,1125494.0,13.99,14.01,13.96,14.01,1125494.0
2020-08-10 15:10:00,14.01,14.02,13.94,13.96,1121353.0,14.01,14.02,13.94,13.96,1121353.0
2020-08-10 15:20:00,13.97,14.01,13.94,14.0,1477120.0,13.97,14.01,13.94,14.0,1477120.0
2020-08-10 15:30:00,14.0,14.0,13.91,13.93,1625869.0,14.0,14.0,13.91,13.93,1625869.0
2020-08-10 15:40:00,13.94,13.97,13.92,13.95,1372271.0,13.94,13.97,13.92,13.95,1372271.0
2020-08-10 15:50:00,13.96,14.01,13.95,14.0,4239731.0,13.96,14.01,13.95,14.0,4239731.0
2020-08-11 09:30:00,15.01,15.1,14.67,14.71,12865314.0,15.01,15.1,14.67,14.71,12865314.0
2020-08-11 09:40:00,14.69,14.78,14.3,14.59,9802280.0,14.69,14.78,14.3,14.59,9802280.0
2020-08-11 09:50:00,14.58,14.66,14.49,14.58,4266553.0,14.58,14.66,14.49,14.58,4266553.0
2020-08-11 10:00:00,14.58,14.59,14.08,14.09,8659079.0,14.58,14.59,14.08,14.09,8659079.0
2020-08-11 10:10:00,14.09,14.5,14.07,14.47,8088563.0,14.09,14.5,14.07,14.47,8088563.0
2020-08-11 10:20:00,14.46,14.46,14.26,14.37,3199837.0,14.46,14.46,14.26,14.37,3199837.0
2020-08-11 10:30:00,14.37,14.55,14.36,14.45,4325853.0,14.37,14.55,14.36,14.45,4325853.0
2020-08-11 10:40:00,14.44,14.54,14.34,14.37,3151814.0,14.44,14.54,14.34,14.37,3151814.0
2020-08-11 10:50:00,14.37,14.45,14.34,14.36,1850277.0,14.37,14.45,14.34,14.36,1850277.0
2020-08-11 11:00:00,14.36,14.38,14.23,14.3,2679613.0,14.36,14.38,14.23,14.3,2679613.0
2020-08-11 11:10:00,14.29,14.33,14.18,14.31,2263206.0,14.29,14.33,14.18,14.31,2263206.0
2020-08-11 11:20:00,14.32,14.33,14.23,14.28,1476379.0,14.32,14.33,14.23,14.28,1476379.0
2020-08-11 11:30:00,14.29,14.42,14.24,14.37,2017515.0,14.29,14.42,14.24,14.37,2017515.0
2020-08-11 11:40:00,14.36,14.44,14.36,14.37,1728165.0,14.36,14.44,14.36,14.37,1728165.0
2020-08-11 11:50:00,14.38,14.45,14.36,14.45,1049367.0,14.38,14.45,14.36,14.45,1049367.0
2020-08-11 12:00:00,14.45,14.52,14.42,14.52,1695592.0,14.45,14.52,14.42,14.52,1695592.0
2020-08-11 12:10:00,14.51,14.53,14.41,14.47,1371672.0,14.51,14.53,14.41,14.47,1371672.0
2020-08-11 12:20:00,14.46,14.5,14.36,14.44,1247946.0,14.46,14.5,14.36,14.44,1247946.0
2020-08-11 12:30:00,14.43,14.45,14.36,14.37,871992.0,14.43,14.45,14.36,14.37,871992.0
2020-08-11 12:40:00,14.37,14.39,14.3,14.32,1255674.0,14.37,14.39,14.3,14.32,1255674.0
2020-08-11 12:50:00,14.31,14.33,14.24,14.31,1960316.0,14.31,14.33,14.24,14.31,1960316.0
2020-08-11 13:00:00,14.32,14.35,14.27,14.31,1368822.0,14.32,14.35,14.27,14.31,1368822.0
2020-08-11 13:10:00,14.31,14.34,14.28,14.34,620150.0,14.31,14.34,14.28,14.34,620150.0
2020-08-11 13:20:00,14.33,14.4,14.32,14.4,1136006.0,14.33,14.4,14.32,14.4,1136006.0
2020-08-11 13:30:00,14.4,14.41,14.36,14.41,1012162.0,14.4,14.41,14.36,14.41,1012162.0
2020-08-11 13:40:00,14.41,14.47,14.4,14.47,1568708.0,14.41,14.47,14.4,14.47,1568708.0
2020-08-11 13:50:00,14.46,14.49,14.43,14.48,1370716.0,14.46,14.49,14.43,14.48,1370716.0
2020-08-11 14:00:00,14.48,14.48,14.39,14.45,1148090.0,14.48,14.48,14.39,14.45,1148090.0
2020-08-11 14:10:00,14.44,14.47,14.39,14.41,813269.0,14.44,14.47,14.39,14.41,813269.0
2020-08-11 14:20:00,14.4,14.41,14.33,14.36,1040602.0,14.4,14.41,14.33,14.36,1040602.0
2020-08-11 14:30:00,14.36,14.38,14.28,14.31,1324849.0,14.36,14.38,14.28,14.31,1324849.0
2020-08-11 14:40:00,14.31,14.33,14.23,14.24,1303305.0,14.31,14.33,14.23,14.24,1303305.0
2020-08-11 14:50:00,14.23,14.28,14.19,14.25,1434100.0,14.23,14.28,14.19,14.25,1434100.0
2020-08-11 15:00:00,14.25,14.26,14.16,14.19,1661188.0,14.25,14.26,14.16,14.19,1661188.0
2020-08-11 15:10:00,14.19,14.22,13.85,13.88,4471863.0,14.19,14.22,13.85,13.88,4471863.0
2020-08-11 15:20:00,13.89,14.04,13.86,14.02,3555897.0,13.89,14.04,13.86,14.02,3555897.0
2020-08-11 15:30:00,14.02,14.03,13.81,13.89,3162645.0,14.02,14.03,13.81,13.89,3162645.0
2020-08-11 15:40:00,13.89,13.92,13.64,13.7,5084844.0,13.89,13.92,13.64,13.7,5084844.0
2020-08-11 15:50:00,13.69,13.75,13.55,13.73,6061848.0,13.69,13.75,13.55,13.73,6061848.0
2020-08-12 09:30:00,14.03,14.06,13.72,13.93,6778086.0,14.03,14.06,13.72,13.93,6778086.0
2020-08-12 09:40:00,13.93,13.99,13.76,13.79,3430154.0,13.93,13.99,13.76,13.79,3430154.0
2020-08-12 09:50:00,13.78,13.85,13.55,13.76,5248542.0,13.78,13.85,13.55,13.76,5248542.0
2020-08-12 10:00:00,13.77,13.8,13.62,13.77,2354061.0,13.77,13.8,13.62,13.77,2354061.0
2020-08-12 10:10:00,13.76,13.85,13.74,13.84,1996860.0,13.76,13.85,13.74,13.84,1996860.0
2020-08-12 10:20:00,13.84,13.9,13.77,13.8,1960451.0,13.84,13.9,13.77,13.8,1960451.0
2020-08-12 10:30:00,13.8,13.85,13.62,13.65,1830428.0,13.8,13.85,13.62,13.65,1830428.0
2020-08-12 10:40:00,13.65,13.74,13.64,13.67,1475035.0,13.65,13.74,13.64,13.67,1475035.0
2020-08-12 10:50:00,13.68,13.7,13.4,13.41,3586406.0,13.68,13.7,13.4,13.41,3586406.0
2020-08-12 11:00:00,13.41,13.52,13.35,13.38,3103376.0,13.41,13.52,13.35,13.38,3103376.0
2020-08-12 11:10:00,13.38,13.4,13.1,13.23,5869683.0,13.38,13.4,13.1,13.23,5869683.0
2020-08-12 11:20:00,13.24,13.4,13.22,13.4,2546552.0,13.24,13.4,13.22,13.4,2546552.0
2020-08-12 11:30:00,13.4,13.44,13.27,13.31,1993622.0,13.4,13.44,13.27,13.31,1993622.0
2020-08-12 11:40:00,13.31,13.36,13.22,13.23,1194078.0,13.31,13.36,13.22,13.23,1194078.0
2020-08-12 11:50:00,13.24,13.31,13.2,13.28,1193548.0,13.24,13.31,13.2,13.28,1193548.0
2020-08-12 12:00:00,13.28,13.33,13.24,13.29,1038003.0,13.28,13.33,13.24,13.29,1038003.0
2020-08-12 12:10:00,13.29,13.38,13.25,13.36,878089.0,13.29,13.38,13.25,13.36,878089.0
2020-08-12 12:20:00,13.36,13.47,13.35,13.46,1767728.0,13.36,13.47,13.35,13.46,1767728.0
2020-08-12 12:30:00,13.46,13.52,13.43,13.49,2072368.0,13.46,13.52,13.43,13.49,2072368.0
2020-08-12 12:40:00,13.49,13.49,13.39,13.4,1392450.0,13.49,13.49,13.39,13.4,1392450.0
2020-08-12 12:50:00,13.4,13.45,13.36,13.37,1285834.0,13.4,13.45,13.36,13.37,1285834.0
2020-08-12 13:00:00,13.38,13.41,13.34,13.35,920986.0,13.38,13.41,13.34,13.35,920986.0
2020-08-12 13:10:00,13.34,13.37,13.27,13.31,1208481.0,13.34,13.37,13.27,13.31,1208481.0
2020-08-12 13:20:00,13.32,13.43,13.3,13.42,1097257.0,13.32,13.43,13.3,13.42,1097257.0
2020-08-12 13:30:00,13.42,13.47,13.38,13.39,1209816.0,13.42,13.47,13.38,13.39,1209816.0
2020-08-12 13:40:00,13.39,13.4,13.31,13.36,754335.0,13.39,13.4,13.31,13.36,754335.0
2020-08-12 13:50:00,13.36,13.43,13.35,13.4,731347.0,13.36,13.43,13.35,13.4,731347.0
2020-08-12 14:00:00,13.41,13.42,13.37,13.4,695626.0,13.41,13.42,13.37,13.4,695626.0
2020-08-12 14:10:00,13.4,13.45,13.37,13.44,733961.0,13.4,13.45,13.37,13.44,733961.0
2020-08-12 14:20:00,13.44,13.53,13.4,13.49,1459972.0,13.44,13.53,13.4,13.49,1459972.0
2020-08-12 14:30:00,13.5,13.58,13.48,13.54,1753306.0,13.5,13.58,13.48,13.54,1753306.0
2020-08-12 14:40:00,13.54,13.56,13.49,13.56,995419.0,13.54,13.56,13.49,13.56,995419.0
2020-08-12 14:50:00,13.56,13.65,13.53,13.62,1298470.0,13.56,13.65,13.53,13.62,1298470.0
2020-08-12 15:00:00,13.62,13.63,13.52,13.6,1083889.0,13.62,13.63,13.52,13.6,1083889.0
2020-08-12 15:10:00,13.6,13.62,13.54,13.56,994256.0,13.6,13.62,13.54,13.56,994256.0
2020-08-12 15:20:00,13.56,13.59,13.53,13.56,844000.0,13.56,13.59,13.53,13.56,844000.0
2020-08-12 15:30:00,13.56,13.57,13.5,13.53,964351.0,13.56,13.57,13.5,13.53,964351.0
2020-08-12 15:40:00,13.53,13.58,13.51,13.54,952769.0,13.53,13.58,13.51,13.54,952769.0
2020-08-12 15:50:00,13.55,13.59,13.53,13.54,1579073.0,13.55,13.59,13.53,13.54,1579073.0
2020-08-13 09:30:00,13.19,13.5,13.11,13.31,3957112.0,13.19,13.5,13.11,13.31,3957112.0
2020-08-13 09:40:00,13.31,13.49,13.28,13.49,2010771.0,13.31,13.49,13.28,13.49,2010771.0
2020-08-13 09:50:00,13.49,13.86,13.49,13.71,5137444.0,13.49,13.86,13.49,13.71,5137444.0
2020-08-13 10:00:00,13.71,13.9,13.7,13.75,2480660.0,13.71,13.9,13.7,13.75,2480660.0
2020-08-13 10:10:00,13.76,13.83,13.64,13.72,2431674.0,13.76,13.83,13.64,13.72,2431674.0
2020-08-13 10:20:00,13.72,13.72,13.55,13.57,2033972.0,13.72,13.72,13.55,13.57,2033972.0
2020-08-13 10:30:00,13.57,13.61,13.48,13.5,2120503.0,13.57,13.61,13.48,13.5,2120503.0
2020-08-13 10:40:00,13.49,13.67,13.48,13.59,1545685.0,13.49,13.67,13.48,13.59,1545685.0
2020-08-13 10:50:00,13.59,13.64,13.56,13.58,826541.0,13.59,13.64,13.56,13.58,826541.0
2020-08-13 11:00:00,13.57,13.58,13.42,13.45,1347380.0,13.57,13.58,13.42,13.45,1347380.0
2020-08-13 11:10:00,13.45,13.52,13.38,13.39,1036715.0,13.45,13.52,13.38,13.39,1036715.0
2020-08-13 11:20:00,13.39,13.46,13.35,13.43,1067621.0,13.39,13.46,13.35,13.43,1067621.0
2020-08-13 11:30:00,13.43,13.49,13.41,13.46,699159.0,13.43,13.49,13.41,13.46,699159.0
2020-08-13 11:40:00,13.47,13.5,13.44,13.48,773258.0,13.47,13.5,13.44,13.48,773258.0
2020-08-13 11:50:00,13.48,13.6,13.47,13.54,1073184.0,13.48,13.6,13.47,13.54,1073184.0
2020-08-13 12:00:00,13.54,13.56,13.46,13.49,754104.0,13.54,13.56,13.46,13.49,754104.0
2020-08-13 12:10:00,13.49,13.51,13.45,13.46,519943.0,13.49,13.51,13.45,13.46,519943.0
2020-08-13 12:20:00,13.46,13.5,13.44,13.49,578139.0,13.46,13.5,13.44,13.49,578139.0
2020-08-13 12:30:00,13.49,13.5,13.43,13.45,482172.0,13.49,13.5,13.43,13.45,482172.0
2020-08-13 12:40:00,13.46,13.46,13.41,13.43,499986.0,13.46,13.46,13.41,13.43,499986.0
2020-08-13 12:50:00,13.43,13.46,13.38,13.39,611283.0,13.43,13.46,13.38,13.39,611283.0
2020-08-13 13:00:00,13.39,13.47,13.38,13.46,530021.0,13.39,13.47,13.38,13.46,530021.0
2020-08-13 13:10:00,13.46,13.49,13.42,13.42,404725.0,13.46,13.49,13.42,13.42,404725.0
2020-08-13 13:20:00,13.43,13.46,13.42,13.45,432738.0,13.43,13.46,13.42,13.45,432738.0
2020-08-13 13:30:00,13.45,13.46,13.37,13.38,531694.0,13.45,13.46,13.37,13.38,531694.0
2020-08-13 13:40:00,13.38,13.39,13.32,13.38,879175.0,13.38,13.39,13.32,13.38,879175.0
2020-08-13 13:50:00,13.38,13.38,13.35,13.35,385604.0,13.38,13.38,13.35,13.35,385604.0
2020-08-13 14:00:00,13.35,13.42,13.35,13.39,475551.0,13.35,13.42,13.35,13.39,475551.0
2020-08-13 14:10:00,13.38,13.42,13.38,13.4,338403.0,13.38,13.42,13.38,13.4,338403.0
2020-08-13 14:20:00,13.4,13.4,13.3,13.31,993291.0,13.4,13.4,13.3,13.31,993291.0
2020-08-13 14:30:00,13.32,13.32,13.25,13.27,775721.0,13.32,13.32,13.25,13.27,775721.0
2020-08-13 14:40:00,13.27,13.33,13.26,13.29,707805.0,13.27,13.33,13.26,13.29,707805.0
2020-08-13 14:50:00,13.28,13.33,13.23,13.29,837692.0,13.28,13.33,13.23,13.29,837692.0
2020-08-13 15:00:00,13.29,13.34,13.28,13.33,480486.0,13.29,13.34,13.28,13.33,480486.0
2020-08-13 15:10:00,13.32,13.35,13.3,13.34,462458.0,13.32,13.35,13.3,13.34,462458.0
2020-08-13 15:20:00,13.34,13.38,13.31,13.33,736077.0,13.34,13.38,13.31,13.33,736077.0
2020-08-13 15:30:00,13.33,13.33,13.28,13.31,877239.0,13.33,13.33,13.28,13.31,877239.0
2020-08-13 15:40:00,13.31,13.33,13.27,13.3,670821.0,13.31,13.33,13.27,13.3,670821.0
2020-08-13 15:50:00,13.29,13.3,13.26,13.3,1504250.0,13.29,13.3,13.26,13.3,1504250.0
2020-08-14 09:30:00,13.13,13.33,13.01,13.09,3994769.0,13.13,13.33,13.01,13.09,3994769.0
2020-08-14 09:40:00,13.09,13.21,13.07,13.14,1741189.0,13.09,13.21,13.07,13.14,1741189.0
2020-08-14 09:50:00,13.15,13.2,13.1,13.19,1407432.0,13.15,13.2,13.1,13.19,1407432.0
2020-08-14 10:00:00,13.19,13.29,13.18,13.27,1707577.0,13.19,13.29,13.18,13.27,1707577.0
2020-08-14 10:10:00,13.27,13.4,13.23,13.37,2267486.0,13.27,13.4,13.23,13.37,2267486.0
2020-08-14 10:20:00,13.36,13.56,13.35,13.55,3379324.0,13.36,13.56,13.35,13.55,3379324.0
2020-08-14 10:30:00,13.55,13.56,13.38,13.41,2360999.0,13.55,13.56,13.38,13.41,2360999.0
2020-08-14 10:40:00,13.41,13.44,13.31,13.42,1580034.0,13.41,13.44,13.31,13.42,1580034.0
2020-08-14 10:50:00,13.42,13.43,13.32,13.4,1287864.0,13.42,13.43,13.32,13.4,1287864.0
2020-08-14 11:00:00,13.39,13.42,13.35,13.35,695674.0,13.39,13.42,13.35,13.35,695674.0
2020-08-14 11:10:00,13.35,13.47,13.33,13.45,1130987.0,13.35,13.47,13.33,13.45,1130987.0
2020-08-14 11:20:00,13.45,13.48,13.39,13.41,859593.0,13.45,13.48,13.39,13.41,859593.0
2020-08-14 11:30:00,13.41,13.43,13.35,13.42,670604.0,13.41,13.43,13.35,13.42,670604.0
2020-08-14 11:40:00,13.43,13.44,13.37,13.4,618230.0,13.43,13.44,13.37,13.4,618230.0
2020-08-14 11:50:00,13.4,13.41,13.36,13.4,574635.0,13.4,13.41,13.36,13.4,574635.0
2020-08-14 12:00:00,13.4,13.41,13.33,13.35,705688.0,13.4,13.41,13.33,13.35,705688.0
2020-08-14 12:10:00,13.35,13.38,13.32,13.36,542095.0,13.35,13.38,13.32,13.36,542095.0
2020-08-14 12:20:00,13.37,13.37,13.32,13.32,485100.0,13.37,13.37,13.32,13.32,485100.0
2020-08-14 12:30:00,13.33,13.33,13.25,13.26,858291.0,13.33,13.33,13.25,13.26,858291.0
2020-08-14 12:40:00,13.26,13.27,13.2,13.25,881553.0,13.26,13.27,13.2,13.25,881553.0
2020-08-14 12:50:00,13.25,13.26,13.21,13.22,521597.0,13.25,13.26,13.21,13.22,521597.0
2020-08-14 13:00:00,13.23,13.3,13.21,13.29,593372.0,13.23,13.3,13.21,13.29,593372.0
2020-08-14 13:10:00,13.29,13.31,13.23,13.24,552062.0,13.29,13.31,13.23,13.24,552062.0
2020-08-14 13:20:00,13.25,13.29,13.22,13.27,427282.0,13.25,13.29,13.22,13.27,427282.0
2020-08-14 13:30:00,13.27,13.33,13.26,13.32,656326.0,13.27,13.33,13.26,13.32,656326.0
2020-08-14 13:40:00,13.32,13.37,13.31,13.35,1177909.0,13.32,13.37,13.31,13.35,1177909.0
2020-08-14 13:50:00,13.34,13.42,13.34,13.35,1336432.0,13.34,13.42,13.34,13.35,1336432.0
2020-08-14 14:00:00,13.34,13.38,13.32,13.34,660190.0,13.34,13.38,13.32,13.34,660190.0
2020-08-14 14:10:00,13.34,13.35,13.3,13.31,663731.0,13.34,13.35,13.3,13.31,663731.0
2020-08-14 14:20:00,13.32,13.33,13.3,13.3,409645.0,13.32,13.33,13.3,13.3,409645.0
2020-08-14 14:30:00,13.31,13.34,13.3,13.32,593968.0,13.31,13.34,13.3,13.32,593968.0
2020-08-14 14:40:00,13.32,13.32,13.24,13.26,759693.0,13.32,13.32,13.24,13.26,759693.0
2020-08-14 14:50:00,13.26,13.3,13.26,13.28,420610.0,13.26,13.3,13.26,13.28,420610.0
2020-08-14 15:00:00,13.28,13.29,13.26,13.27,376995.0,13.28,13.29,13.26,13.27,376995.0
2020-08-14 15:10:00,13.27,13.27,13.23,13.25,663668.0,13.27,13.27,13.23,13.25,663668.0
2020-08-14 15:20:00,13.26,13.29,13.25,13.29,504683.0,13.26,13.29,13.25,13.29,504683.0
2020-08-14 15:30:00,13.28,13.33,13.28,13.32,815359.0,13.28,13.33,13.28,13.32,815359.0
2020-08-14 15:40:00,13.32,13.35,13.29,13.3,912515.0,13.32,13.35,13.29,13.3,912515.0
2020-08-14 15:50:00,13.29,13.33,13.27,13.33,2009396.0,13.29,13.33,13.27,13.33,2009396.0
2020-08-17 09:30:00,13.33,13.38,13.09,13.24,3627303.0,13.33,13.38,13.09,13.24,3627303.0
2020-08-17 09:40:00,13.23,13.24,13.06,13.14,2234716.0,13.23,13.24,13.06,13.14,2234716.0
2020-08-17 09:50:00,13.14,13.14,12.84,12.92,4751946.0,13.14,13.14,12.84,12.92,4751946.0
2020-08-17 10:00:00,12.93,12.95,12.75,12.91,3755558.0,12.93,12.95,12.75,12.91,3755558.0
2020-08-17 10:10:00,12.91,12.99,12.91,12.92,2129487.0,12.91,12.99,12.91,12.92,2129487.0
2020-08-17 10:20:00,12.92,12.98,12.85,12.87,1430383.0,12.92,12.98,12.85,12.87,1430383.0
2020-08-17 10:30:00,12.86,12.91,12.82,12.84,1239444.0,12.86,12.91,12.82,12.84,1239444.0
2020-08-17 10:40:00,12.84,12.87,12.82,12.84,957542.0,12.84,12.87,12.82,12.84,957542.0
2020-08-17 10:50:00,12.84,12.89,12.8,12.87,1112462.0,12.84,12.89,12.8,12.87,1112462.0
2020-08-17 11:00:00,12.88,12.9,12.79,12.84,992878.0,12.88,12.9,12.79,12.84,992878.0
2020-08-17 11:10:00,12.84,12.9,12.83,12.9,658612.0,12.84,12.9,12.83,12.9,658612.0
2020-08-17 11:20:00,12.9,12.94,12.86,12.88,1271293.0,12.9,12.94,12.86,12.88,1271293.0
2020-08-17 11:30:00,12.88,12.89,12.83,12.86,821133.0,12.88,12.89,12.83,12.86,821133.0
2020-08-17 11:40:00,12.85,12.91,12.84,12.88,700670.0,12.85,12.91,12.84,12.88,700670.0
2020-08-17 11:50:00,12.88,12.92,12.85,12.87,1050967.0,12.88,12.92,12.85,12.87,1050967.0
2020-08-17 12:00:00,12.87,12.91,12.85,12.86,822074.0,12.87,12.91,12.85,12.86,822074.0
2020-08-17 12:10:00,12.85,12.87,12.81,12.81,1018848.0,12.85,12.87,12.81,12.81,1018848.0
2020-08-17 12:20:00,12.82,12.86,12.81,12.82,654726.0,12.82,12.86,12.81,12.82,654726.0
2020-08-17 12:30:00,12.82,12.84,12.8,12.81,654209.0,12.82,12.84,12.8,12.81,654209.0
2020-08-17 12:40:00,12.81,12.82,12.76,12.79,1157142.0,12.81,12.82,12.76,12.79,1157142.0
2020-08-17 12:50:00,12.79,12.9,12.76,12.86,2090363.0,12.79,12.9,12.76,12.86,2090363.0
2020-08-17 13:00:00,12.87,12.88,12.81,12.84,709777.0,12.87,12.88,12.81,12.84,709777.0
2020-08-17 13:10:00,12.83,12.87,12.83,12.85,495222.0,12.83,12.87,12.83,12.85,495222.0
2020-08-17 13:20:00,12.85,12.86,12.82,12.83,446875.0,12.85,12.86,12.82,12.83,446875.0
2020-08-17 13:30:00,12.82,12.84,12.8,12.8,545756.0,12.82,12.84,12.8,12.8,545756.0
2020-08-17 13:40:00,12.8,12.81,12.78,12.79,651458.0,12.8,12.81,12.78,12.79,651458.0
2020-08-17 13:50:00,12.79,12.82,12.76,12.78,795218.0,12.79,12.82,12.76,12.78,795218.0
2020-08-17 14:00:00,12.78,12.78,12.71,12.73,1294423.0,12.78,12.78,12.71,12.73,1294423.0
2020-08-17 14:10:00,12.73,12.74,12.68,12.73,1228155.0,12.73,12.74,12.68,12.73,1228155.0
2020-08-17 14:20:00,12.73,12.74,12.66,12.68,897702.0,12.73,12.74,12.66,12.68,897702.0
2020-08-17 14:30:00,12.67,12.7,12.66,12.7,766024.0,12.67,12.7,12.66,12.7,766024.0
2020-08-17 14:40:00,12.69,12.71,12.66,12.68,706662.0,12.69,12.71,12.66,12.68,706662.0
2020-08-17 14:50:00,12.68,12.68,12.66,12.67,674028.0,12.68,12.68,12.66,12.67,674028.0
2020-08-17 15:00:00,12.67,12.68,12.62,12.66,1352778.0,12.67,12.68,12.62,12.66,1352778.0
2020-08-17 15:10:00,12.66,12.68,12.63,12.65,920854.0,12.66,12.68,12.63,12.65,920854.0
2020-08-17 15:20:00,12.65,12.67,12.63,12.66,1102742.0,12.65,12.67,12.63,12.66,1102742.0
2020-08-17 15:30:00,12.66,12.68,12.65,12.68,935547.0,12.66,12.68,12.65,12.68,935547.0
2020-08-17 15:40:00,12.68,12.7,12.64,12.65,1379515.0,12.68,12.7,12.64,12.65,1379515.0
2020-08-17 15:50:00,12.65,12.66,12.61,12.63,3100914.0,12.65,12.66,12.61,12.63,3100914.0
2020-08-18 09:30:00,12.6,12.75,12.53,12.67,3394295.0,12.6,12.75,12.53,12.67,3394295.0
2020-08-18 09:40:00,12.66,12.88,12.64,12.82,2948041.0,12.66,12.88,12.64,12.82,2948041.0
2020-08-18 09:50:00,12.81,12.87,12.75,12.84,1802157.0,12.81,12.87,12.75,12.84,1802157.0
2020-08-18 10:00:00,12.83,12.86,12.72,12.75,1174014.0,12.83,12.86,12.72,12.75,1174014.0
2020-08-18 10:10:00,12.75,12.75,12.62,12.71,1623970.0,12.75,12.75,12.62,12.71,1623970.0
2020-08-18 10:20:00,12.71,12.72,12.6,12.64,1262569.0,12.71,12.72,12.6,12.64,1262569.0
2020-08-18 10:30:00,12.63,12.64,12.54,12.62,1202204.0,12.63,12.64,12.54,12.62,1202204.0
2020-08-18 10:40:00,12.61,12.65,12.58,12.61,791397.0,12.61,12.65,12.58,12.61,791397.0
2020-08-18 10:50:00,12.61,12.68,12.58,12.67,755781.0,12.61,12.68,12.58,12.67,755781.0
2020-08-18 11:00:00,12.67,12.67,12.62,12.65,399983.0,12.67,12.67,12.62,12.65,399983.0
2020-08-18 11:10:00,12.64,12.68,12.63,12.66,426718.0,12.64,12.68,12.63,12.66,426718.0
2020-08-18 11:20:00,12.66,12.7,12.64,12.68,459449.0,12.66,12.7,12.64,12.68,459449.0
2020-08-18 11:30:00,12.67,12.7,12.64,12.65,427096.0,12.67,12.7,12.64,12.65,427096.0
2020-08-18 11:40:00,12.66,12.7,12.65,12.7,318709.0,12.66,12.7,12.65,12.7,318709.0
2020-08-18 11:50:00,12.69,12.7,12.66,12.66,532383.0,12.69,12.7,12.66,12.66,532383.0
2020-08-18 12:00:00,12.66,12.67,12.62,12.62,463594.0,12.66,12.67,12.62,12.62,463594.0
2020-08-18 12:10:00,12.62,12.63,12.52,12.53,1166562.0,12.62,12.63,12.52,12.53,1166562.0
2020-08-18 12:20:00,12.54,12.59,12.51,12.57,687891.0,12.54,12.59,12.51,12.57,687891.0
2020-08-18 12:30:00,12.57,12.59,12.51,12.55,512790.0,12.57,12.59,12.51,12.55,512790.0
2020-08-18 12:40:00,12.54,12.57,12.53,12.53,413216.0,12.54,12.57,12.53,12.53,413216.0
2020-08-18 12:50:00,12.54,12.56,12.53,12.54,291687.0,12.54,12.56,12.53,12.54,291687.0
2020-08-18 13:00:00,12.54,12.57,12.52,12.56,367915.0,12.54,12.57,12.52,12.56,367915.0
2020-08-18 13:10:00,12.55,12.58,12.54,12.54,274000.0,12.55,12.58,12.54,12.54,274000.0
2020-08-18 13:20:00,12.54,12.55,12.53,12.54,207131.0,12.54,12.55,12.53,12.54,207131.0
2020-08-18 13:30:00,12.54,12.59,12.53,12.59,437253.0,12.54,12.59,12.53,12.59,437253.0
2020-08-18 13:40:00,12.59,12.64,12.58,12.63,733944.0,12.59,12.64,12.58,12.63,733944.0
2020-08-18 13:50:00,12.63,12.65,12.61,12.63,390524.0,12.63,12.65,12.61,12.63,390524.0
2020-08-18 14:00:00,12.62,12.62,12.57,12.6,438728.0,12.62,12.62,12.57,12.6,438728.0
2020-08-18 14:10:00,12.6,12.64,12.59,12.59,358748.0,12.6,12.64,12.59,12.59,358748.0
2020-08-18 14:20:00,12.6,12.62,12.58,12.59,286699.0,12.6,12.62,12.58,12.59,286699.0
2020-08-18 14:30:00,12.6,12.6,12.56,12.57,242149.0,12.6,12.6,12.56,12.57,242149.0
2020-08-18 14:40:00,12.56,12.59,12.56,12.57,164671.0,12.56,12.59,12.56,12.57,164671.0
2020-08-18 14:50:00,12.58,12.58,12.55,12.56,302586.0,12.58,12.58,12.55,12.56,302586.0
2020-08-18 15:00:00,12.55,12.57,12.53,12.54,247494.0,12.55,12.57,12.53,12.54,247494.0
2020-08-18 15:10:00,12.54,12.55,12.51,12.54,532289.0,12.54,12.55,12.51,12.54,532289.0
2020-08-18 15:20:00,12.54,12.56,12.52,12.55,504474.0,12.54,12.56,12.52,12.55,504474.0
2020-08-18 15:30:00,12.56,12.57,12.54,12.55,492743.0,12.56,12.57,12.54,12.55,492743.0
2020-08-18 15:40:00,12.54,12.56,12.53,12.54,497808.0,12.54,12.56,12.53,12.54,497808.0
2020-08-18 15:50:00,12.54,12.63,12.53,12.61,2484545.0,12.54,12.63,12.53,12.61,2484545.0
2020-08-19 09:30:00,12.65,13.1,12.58,13.05,5391602.0,12.65,13.1,12.58,13.05,5391602.0
2020-08-19 09:40:00,13.05,13.31,12.97,13.25,5682391.0,13.05,13.31,12.97,13.25,5682391.0
2020-08-19 09:50:00,13.25,13.44,13.21,13.29,5797374.0,13.25,13.44,13.21,13.29,5797374.0
2020-08-19 10:00:00,13.29,13.38,13.14,13.15,4944199.0,13.29,13.38,13.14,13.15,4944199.0
2020-08-19 10:10:00,13.15,13.32,13.12,13.15,2718749.0,13.15,13.32,13.12,13.15,2718749.0
2020-08-19 10:20:00,13.14,13.22,13.07,13.13,1695426.0,13.14,13.22,13.07,13.13,1695426.0
2020-08-19 10:30:00,13.13,13.17,13.01,13.02,1704644.0,13.13,13.17,13.01,13.02,1704644.0
2020-08-19 10:40:00,13.01,13.15,13.01,13.07,1866211.0,13.01,13.15,13.01,13.07,1866211.0
2020-08-19 10:50:00,13.07,13.11,13.01,13.01,1056623.0,13.07,13.11,13.01,13.01,1056623.0
2020-08-19 11:00:00,13.01,13.03,12.91,13.0,1997560.0,13.01,13.03,12.91,13.0,1997560.0
2020-08-19 11:10:00,13.01,13.03,12.94,12.97,928613.0,13.01,13.03,12.94,12.97,928613.0
2020-08-19 11:20:00,12.97,13.04,12.97,13.03,913064.0,12.97,13.04,12.97,13.03,913064.0
2020-08-19 11:30:00,13.03,13.03,12.97,12.97,657227.0,13.03,13.03,12.97,12.97,657227.0
2020-08-19 11:40:00,12.98,13.0,12.88,12.92,1010321.0,12.98,13.0,12.88,12.92,1010321.0
2020-08-19 11:50:00,12.92,12.92,12.83,12.84,1141130.0,12.92,12.92,12.83,12.84,1141130.0
2020-08-19 12:00:00,12.85,12.9,12.79,12.88,1261895.0,12.85,12.9,12.79,12.88,1261895.0
2020-08-19 12:10:00,12.88,12.91,12.86,12.87,555917.0,12.88,12.91,12.86,12.87,555917.0
2020-08-19 12:20:00,12.88,12.95,12.87,12.91,798573.0,12.88,12.95,12.87,12.91,798573.0
2020-08-19 12:30:00,12.91,12.98,12.9,12.96,925211.0,12.91,12.98,12.9,12.96,925211.0
2020-08-19 12:40:00,12.96,12.96,12.85,12.87,799202.0,12.96,12.96,12.85,12.87,799202.0
2020-08-19 12:50:00,12.87,12.89,12.84,12.86,408573.0,12.87,12.89,12.84,12.86,408573.0
2020-08-19 13:00:00,12.85,12.89,12.82,12.88,662108.0,12.85,12.89,12.82,12.88,662108.0
2020-08-19 13:10:00,12.88,12.9,12.84,12.87,393228.0,12.88,12.9,12.84,12.87,393228.0
2020-08-19 13:20:00,12.87,12.9,12.85,12.87,437609.0,12.87,12.9,12.85,12.87,437609.0
2020-08-19 13:30:00,12.86,12.88,12.8,12.82,421847.0,12.86,12.88,12.8,12.82,421847.0
2020-08-19 13:40:00,12.82,12.85,12.81,12.83,355457.0,12.82,12.85,12.81,12.83,355457.0
2020-08-19 13:50:00,12.83,12.83,12.76,12.81,862966.0,12.83,12.83,12.76,12.81,862966.0
2020-08-19 14:00:00,12.81,12.88,12.79,12.84,715198.0,12.81,12.88,12.79,12.84,715198.0
2020-08-19 14:10:00,12.84,12.84,12.73,12.74,1165088.0,12.84,12.84,12.73,12.74,1165088.0
2020-08-19 14:20:00,12.75,12.81,12.74,12.77,706832.0,12.75,12.81,12.74,12.77,706832.0
2020-08-19 14:30:00,12.77,12.78,12.69,12.74,850293.0,12.77,12.78,12.69,12.74,850293.0
2020-08-19 14:40:00,12.74,12.75,12.69,12.73,568549.0,12.74,12.75,12.69,12.73,568549.0
2020-08-19 14:50:00,12.73,12.75,12.7,12.73,380447.0,12.73,12.75,12.7,12.73,380447.0
2020-08-19 15:00:00,12.72,12.74,12.69,12.72,587957.0,12.72,12.74,12.69,12.72,587957.0
2020-08-19 15:10:00,12.72,12.72,12.67,12.68,404889.0,12.72,12.72,12.67,12.68,404889.0
2020-08-19 15:20:00,12.67,12.69,12.65,12.67,462653.0,12.67,12.69,12.65,12.67,462653.0
2020-08-19 15:30:00,12.68,12.69,12.63,12.65,852940.0,12.68,12.69,12.63,12.65,852940.0
2020-08-19 15:40:00,12.66,12.67,12.63,12.65,810038.0,12.66,12.67,12.63,12.65,810038.0
2020-08-19 15:50:00,12.65,12.68,12.62,12.68,2022945.0,12.65,12.68,12.62,12.68,2022945.0
2020-08-20 09:30:00,12.39,12.58,12.26,12.41,4368393.0,12.39,12.58,12.26,12.41,4368393.0
2020-08-20 09:40:00,12.41,12.44,12.27,12.29,3120791.0,12.41,12.44,12.27,12.29,3120791.0
2020-08-20 09:50:00,12.29,12.38,12.27,12.29,2327324.0,12.29,12.38,12.27,12.29,2327324.0
2020-08-20 10:00:00,12.29,12.39,12.26,12.38,1733692.0,12.29,12.39,12.26,12.38,1733692.0
2020-08-20 10:10:00,12.38,12.56,12.38,12.55,2073096.0,12.38,12.56,12.38,12.55,2073096.0
2020-08-20 10:20:00,12.54,12.58,12.46,12.55,1892651.0,12.54,12.58,12.46,12.55,1892651.0
2020-08-20 10:30:00,12.56,12.62,12.47,12.48,1382004.0,12.56,12.62,12.47,12.48,1382004.0
2020-08-20 10:40:00,12.49,12.54,12.37,12.41,1524837.0,12.49,12.54,12.37,12.41,1524837.0
2020-08-20 10:50:00,12.41,12.47,12.38,12.42,975950.0,12.41,12.47,12.38,12.42,975950.0
2020-08-20 11:00:00,12.41,12.46,12.38,12.46,705374.0,12.41,12.46,12.38,12.46,705374.0
2020-08-20 11:10:00,12.45,12.49,12.44,12.46,693083.0,12.45,12.49,12.44,12.46,693083.0
2020-08-20 11:20:00,12.46,12.5,12.44,12.49,475169.0,12.46,12.5,12.44,12.49,475169.0
2020-08-20 11:30:00,12.48,12.58,12.47,12.54,1223756.0,12.48,12.58,12.47,12.54,1223756.0
2020-08-20 11:40:00,12.54,12.58,12.49,12.51,845594.0,12.54,12.58,12.49,12.51,845594.0
2020-08-20 11:50:00,12.51,12.53,12.49,12.49,366703.0,12.51,12.53,12.49,12.49,366703.0
2020-08-20 12:00:00,12.5,12.56,12.48,12.54,615457.0,12.5,12.56,12.48,12.54,615457.0
2020-08-20 12:10:00,12.54,12.56,12.48,12.49,646180.0,12.54,12.56,12.48,12.49,646180.0
2020-08-20 12:20:00,12.5,12.53,12.48,12.52,458044.0,12.5,12.53,12.48,12.52,458044.0
2020-08-20 12:30:00,12.52,12.54,12.49,12.53,641420.0,12.52,12.54,12.49,12.53,641420.0
2020-08-20 12:40:00,12.53,12.61,12.52,12.6,1041380.0,12.53,12.61,12.52,12.6,1041380.0
2020-08-20 12:50:00,12.59,12.65,12.59,12.6,950579.0,12.59,12.65,12.59,12.6,950579.0
2020-08-20 13:00:00,12.6,12.67,12.59,12.63,901223.0,12.6,12.67,12.59,12.63,901223.0
2020-08-20 13:10:00,12.63,12.65,12.59,12.59,458879.0,12.63,12.65,12.59,12.59,458879.0
2020-08-20 13:20:00,12.59,12.59,12.54,12.57,459428.0,12.59,12.59,12.54,12.57,459428.0
2020-08-20 13:30:00,12.57,12.61,12.56,12.6,275913.0,12.57,12.61,12.56,12.6,275913.0
2020-08-20 13:40:00,12.6,12.6,12.55,12.57,260842.0,12.6,12.6,12.55,12.57,260842.0
2020-08-20 13:50:00,12.57,12.59,12.52,12.55,409003.0,12.57,12.59,12.52,12.55,409003.0
2020-08-20 14:00:00,12.55,12.59,12.53,12.59,244617.0,12.55,12.59,12.53,12.59,244617.0
2020-08-20 14:10:00,12.59,12.59,12.55,12.55,339865.0,12.59,12.59,12.55,12.55,339865.0
2020-08-20 14:20:00,12.55,12.57,12.51,12.54,385803.0,12.55,12.57,12.51,12.54,385803.0
2020-08-20 14:30:00,12.54,12.56,12.53,12.54,299830.0,12.54,12.56,12.53,12.54,299830.0
2020-08-20 14:40:00,12.55,12.55,12.51,12.53,290775.0,12.55,12.55,12.51,12.53,290775.0
2020-08-20 14:50:00,12.53,12.55,12.51,12.52,314748.0,12.53,12.55,12.51,12.52,314748.0
2020-08-20 15:00:00,12.52,12.59,12.51,12.55,827244.0,12.52,12.59,12.51,12.55,827244.0
2020-08-20 15:10:00,12.54,12.55,12.52,12.53,379612.0,12.54,12.55,12.52,12.53,379612.0
2020-08-20 15:20:00,12.54,12.55,12.51,12.54,514450.0,12.54,12.55,12.51,12.54,514450.0
2020-08-20 15:30:00,12.54,12.56,12.52,12.54,665890.0,12.54,12.56,12.52,12.54,665890.0
2020-08-20 15:40:00,12.54,12.56,12.53,12.54,512090.0,12.54,12.56,12.53,12.54,512090.0
2020-08-20 15:50:00,12.54,12.55,12.48,12.5,2334801.0,12.54,12.55,12.48,12.5,2334801.0
2020-08-21 09:30:00,12.44,12.63,12.41,12.54,2717645.0,12.44,12.63,12.41,12.54,2717645.0
2020-08-21 09:40:00,12.54,12.56,12.42,12.56,1682715.0,12.54,12.56,12.42,12.56,1682715.0
2020-08-21 09:50:00,12.56,12.56,12.45,12.46,1158526.0,12.56,12.56,12.45,12.46,1158526.0
2020-08-21 10:00:00,12.47,12.47,12.34,12.41,1794114.0,12.47,12.47,12.34,12.41,1794114.0
2020-08-21 10:10:00,12.41,12.46,12.39,12.41,815561.0,12.41,12.46,12.39,12.41,815561.0
2020-08-21 10:20:00,12.4,12.42,12.36,12.38,1154622.0,12.4,12.42,12.36,12.38,1154622.0
2020-08-21 10:30:00,12.39,12.4,12.33,12.38,1080144.0,12.39,12.4,12.33,12.38,1080144.0
2020-08-21 10:40:00,12.38,12.43,12.36,12.39,1141542.0,12.38,12.43,12.36,12.39,1141542.0
2020-08-21 10:50:00,12.38,12.4,12.36,12.39,524353.0,12.38,12.4,12.36,12.39,524353.0
2020-08-21 11:00:00,12.4,12.42,12.38,12.42,582868.0,12.4,12.42,12.38,12.42,582868.0
2020-08-21 11:10:00,12.42,12.42,12.37,12.4,602071.0,12.42,12.42,12.37,12.4,602071.0
2020-08-21 11:20:00,12.4,12.4,12.35,12.36,510756.0,12.4,12.4,12.35,12.36,510756.0
2020-08-21 11:30:00,12.37,12.39,12.36,12.38,431665.0,12.37,12.39,12.36,12.38,431665.0
2020-08-21 11:40:00,12.38,12.38,12.34,12.35,496479.0,12.38,12.38,12.34,12.35,496479.0
2020-08-21 11:50:00,12.34,12.36,12.32,12.34,665132.0,12.34,12.36,12.32,12.34,665132.0
2020-08-21 12:00:00,12.34,12.34,12.31,12.32,612678.0,12.34,12.34,12.31,12.32,612678.0
2020-08-21 12:10:00,12.32,12.33,12.27,12.29,964221.0,12.32,12.33,12.27,12.29,964221.0
2020-08-21 12:20:00,12.29,12.32,12.29,12.32,567892.0,12.29,12.32,12.29,12.32,567892.0
2020-08-21 12:30:00,12.32,12.33,12.27,12.31,768572.0,12.32,12.33,12.27,12.31,768572.0
2020-08-21 12:40:00,12.3,12.31,12.28,12.3,576174.0,12.3,12.31,12.28,12.3,576174.0
2020-08-21 12:50:00,12.29,12.31,12.28,12.29,484815.0,12.29,12.31,12.28,12.29,484815.0
2020-08-21 13:00:00,12.3,12.33,12.29,12.32,296646.0,12.3,12.33,12.29,12.32,296646.0
2020-08-21 13:10:00,12.32,12.33,12.31,12.32,273395.0,12.32,12.33,12.31,12.32,273395.0
2020-08-21 13:20:00,12.32,12.32,12.27,12.27,453921.0,12.32,12.32,12.27,12.27,453921.0
2020-08-21 13:30:00,12.28,12.31,12.27,12.3,336143.0,12.28,12.31,12.27,12.3,336143.0
2020-08-21 13:40:00,12.3,12.31,12.27,12.31,418071.0,12.3,12.31,12.27,12.31,418071.0
2020-08-21 13:50:00,12.31,12.32,12.29,12.3,451124.0,12.31,12.32,12.29,12.3,451124.0
2020-08-21 14:00:00,12.3,12.32,12.3,12.32,293568.0,12.3,12.32,12.3,12.32,293568.0
2020-08-21 14:10:00,12.32,12.32,12.3,12.3,273399.0,12.32,12.32,12.3,12.3,273399.0
2020-08-21 14:20:00,12.3,12.32,12.3,12.31,383186.0,12.3,12.32,12.3,12.31,383186.0
2020-08-21 14:30:00,12.3,12.32,12.3,12.31,539892.0,12.3,12.32,12.3,12.31,539892.0
2020-08-21 14:40:00,12.32,12.32,12.26,12.26,491657.0,12.32,12.32,12.26,12.26,491657.0
2020-08-21 14:50:00,12.26,12.28,12.23,12.26,873106.0,12.26,12.28,12.23,12.26,873106.0
2020-08-21 15:00:00,12.26,12.28,12.23,12.24,618508.0,12.26,12.28,12.23,12.24,618508.0
2020-08-21 15:10:00,12.23,12.24,12.17,12.18,1059621.0,12.23,12.24,12.17,12.18,1059621.0
2020-08-21 15:20:00,12.19,12.2,12.13,12.16,1340821.0,12.19,12.2,12.13,12.16,1340821.0
2020-08-21 15:30:00,12.16,12.16,12.1,12.14,1539100.0,12.16,12.16,12.1,12.14,1539100.0
2020-08-21 15:40:00,12.14,12.16,12.09,12.13,1403911.0,12.14,12.16,12.09,12.13,1403911.0
2020-08-21 15:50:00,12.13,12.18,12.12,12.17,2332044.0,12.13,12.18,12.12,12.17,2332044.0
2020-08-24 09:30:00,12.45,12.5,12.34,12.36,2968483.0,12.45,12.5,12.34,12.36,2968483.0
2020-08-24 09:40:00,12.36,12.41,12.27,12.37,2256181.0,12.36,12.41,12.27,12.37,2256181.0
2020-08-24 09:50:00,12.37,12.69,12.36,12.59,4514686.0,12.37,12.69,12.36,12.59,4514686.0
2020-08-24 10:00:00,12.59,12.97,12.57,12.95,5809720.0,12.59,12.97,12.57,12.95,5809720.0
2020-08-24 10:10:00,12.95,13.04,12.83,13.0,5052359.0,12.95,13.04,12.83,13.0,5052359.0
2020-08-24 10:20:00,12.99,13.11,12.98,13.06,4191733.0,12.99,13.11,12.98,13.06,4191733.0
2020-08-24 10:30:00,13.06,13.25,13.04,13.24,5460623.0,13.06,13.25,13.04,13.24,5460623.0
2020-08-24 10:40:00,13.24,13.31,13.02,13.15,5687297.0,13.24,13.31,13.02,13.15,5687297.0
2020-08-24 10:50:00,13.16,13.22,13.13,13.21,2718566.0,13.16,13.22,13.13,13.21,2718566.0
2020-08-24 11:00:00,13.2,13.21,13.02,13.05,3636963.0,13.2,13.21,13.02,13.05,3636963.0
2020-08-24 11:10:00,13.06,13.17,13.03,13.07,1840939.0,13.06,13.17,13.03,13.07,1840939.0
2020-08-24 11:20:00,13.08,13.18,13.06,13.16,1638121.0,13.08,13.18,13.06,13.16,1638121.0
2020-08-24 11:30:00,13.15,13.33,13.15,13.25,3415762.0,13.15,13.33,13.15,13.25,3415762.0
2020-08-24 11:40:00,13.25,13.35,13.21,13.33,1954378.0,13.25,13.35,13.21,13.33,1954378.0
2020-08-24 11:50:00,13.33,13.48,13.3,13.38,3761065.0,13.33,13.48,13.3,13.38,3761065.0
2020-08-24 12:00:00,13.38,13.43,13.29,13.37,2852241.0,13.38,13.43,13.29,13.37,2852241.0
2020-08-24 12:10:00,13.37,13.41,13.3,13.3,1671554.0,13.37,13.41,13.3,13.3,1671554.0
2020-08-24 12:20:00,13.3,13.31,13.17,13.2,3022879.0,13.3,13.31,13.17,13.2,3022879.0
2020-08-24 12:30:00,13.2,13.31,13.18,13.25,2129086.0,13.2,13.31,13.18,13.25,2129086.0
2020-08-24 12:40:00,13.25,13.29,13.21,13.22,855901.0,13.25,13.29,13.21,13.22,855901.0
2020-08-24 12:50:00,13.23,13.25,13.19,13.24,819182.0,13.23,13.25,13.19,13.24,819182.0
2020-08-24 13:00:00,13.24,13.24,13.12,13.16,1623742.0,13.24,13.24,13.12,13.16,1623742.0
2020-08-24 13:10:00,13.15,13.18,13.09,13.15,1208947.0,13.15,13.18,13.09,13.15,1208947.0
2020-08-24 13:20:00,13.15,13.23,13.13,13.23,867624.0,13.15,13.23,13.13,13.23,867624.0
2020-08-24 13:30:00,13.22,13.29,13.22,13.26,1299359.0,13.22,13.29,13.22,13.26,1299359.0
2020-08-24 13:40:00,13.26,13.37,13.26,13.29,1558909.0,13.26,13.37,13.26,13.29,1558909.0
2020-08-24 13:50:00,13.3,13.37,13.29,13.31,1275607.0,13.3,13.37,13.29,13.31,1275607.0
2020-08-24 14:00:00,13.32,13.32,13.23,13.27,858733.0,13.32,13.32,13.23,13.27,858733.0
2020-08-24 14:10:00,13.28,13.3,13.21,13.27,979961.0,13.28,13.3,13.21,13.27,979961.0
2020-08-24 14:20:00,13.27,13.3,13.22,13.27,865206.0,13.27,13.3,13.22,13.27,865206.0
2020-08-24 14:30:00,13.27,13.32,13.22,13.29,971560.0,13.27,13.32,13.22,13.29,971560.0
2020-08-24 14:40:00,13.29,13.4,13.27,13.37,1887628.0,13.29,13.4,13.27,13.37,1887628.0
2020-08-24 14:50:00,13.36,13.41,13.33,13.37,1694350.0,13.36,13.41,13.33,13.37,1694350.0
2020-08-24 15:00:00,13.38,13.44,13.33,13.42,1717250.0,13.38,13.44,13.33,13.42,1717250.0
2020-08-24 15:10:00,13.42,13.47,13.39,13.43,2462356.0,13.42,13.47,13.39,13.43,2462356.0
2020-08-24 15:20:00,13.43,13.47,13.41,13.46,1458478.0,13.43,13.47,13.41,13.46,1458478.0
2020-08-24 15:30:00,13.46,13.46,13.38,13.38,1421965.0,13.46,13.46,13.38,13.38,1421965.0
2020-08-24 15:40:00,13.38,13.4,13.25,13.35,3302443.0,13.38,13.4,13.25,13.35,3302443.0
2020-08-24 15:50:00,13.35,13.44,13.34,13.44,3601517.0,13.35,13.44,13.34,13.44,3601517.0
2020-08-25 09:30:00,13.69,14.02,13.42,13.48,10740436.0,13.69,14.02,13.42,13.48,10740436.0
2020-08-25 09:40:00,13.49,13.62,13.19,13.62,6547227.0,13.49,13.62,13.19,13.62,6547227.0
2020-08-25 09:50:00,13.61,13.68,13.35,13.37,3988133.0,13.61,13.68,13.35,13.37,3988133.0
2020-08-25 10:00:00,13.38,13.46,13.26,13.33,2490679.0,13.38,13.46,13.26,13.33,2490679.0
2020-08-25 10:10:00,13.32,13.33,13.13,13.28,3653645.0,13.32,13.33,13.13,13.28,3653645.0
2020-08-25 10:20:00,13.28,13.35,13.22,13.27,1754569.0,13.28,13.35,13.22,13.27,1754569.0
2020-08-25 10:30:00,13.27,13.3,13.18,13.25,1467543.0,13.27,13.3,13.18,13.25,1467543.0
2020-08-25 10:40:00,13.25,13.26,13.16,13.18,1253392.0,13.25,13.26,13.16,13.18,1253392.0
2020-08-25 10:50:00,13.18,13.28,13.17,13.23,1201446.0,13.18,13.28,13.17,13.23,1201446.0
2020-08-25 11:00:00,13.23,13.3,13.2,13.22,1713961.0,13.23,13.3,13.2,13.22,1713961.0
2020-08-25 11:10:00,13.21,13.22,12.85,12.86,5055200.0,13.21,13.22,12.85,12.86,5055200.0
2020-08-25 11:20:00,12.86,12.97,12.8,12.92,3152212.0,12.86,12.97,12.8,12.92,3152212.0
2020-08-25 11:30:00,12.92,12.98,12.82,12.84,2023549.0,12.92,12.98,12.82,12.84,2023549.0
2020-08-25 11:40:00,12.84,12.89,12.77,12.85,1934088.0,12.84,12.89,12.77,12.85,1934088.0
2020-08-25 11:50:00,12.85,12.91,12.82,12.86,1742016.0,12.85,12.91,12.82,12.86,1742016.0
2020-08-25 12:00:00,12.85,12.87,12.8,12.82,1093980.0,12.85,12.87,12.8,12.82,1093980.0
2020-08-25 12:10:00,12.81,12.87,12.79,12.85,1209812.0,12.81,12.87,12.79,12.85,1209812.0
2020-08-25 12:20:00,12.84,12.99,12.84,12.99,2219840.0,12.84,12.99,12.84,12.99,2219840.0
2020-08-25 12:30:00,12.99,13.03,12.92,13.01,2040621.0,12.99,13.03,12.92,13.01,2040621.0
2020-08-25 12:40:00,13.01,13.07,12.99,13.07,1251254.0,13.01,13.07,12.99,13.07,1251254.0
2020-08-25 12:50:00,13.07,13.1,13.01,13.03,1303753.0,13.07,13.1,13.01,13.03,1303753.0
2020-08-25 13:00:00,13.03,13.05,13.0,13.04,671171.0,13.03,13.05,13.0,13.04,671171.0
2020-08-25 13:10:00,13.03,13.05,13.0,13.04,389261.0,13.03,13.05,13.0,13.04,389261.0
2020-08-25 13:20:00,13.04,13.1,13.03,13.07,705234.0,13.04,13.1,13.03,13.07,705234.0
2020-08-25 13:30:00,13.06,13.13,13.05,13.13,936714.0,13.06,13.13,13.05,13.13,936714.0
2020-08-25 13:40:00,13.13,13.14,13.1,13.12,597662.0,13.13,13.14,13.1,13.12,597662.0
2020-08-25 13:50:00,13.12,13.13,13.07,13.07,554130.0,13.12,13.13,13.07,13.07,554130.0
2020-08-25 14:00:00,13.07,13.12,13.05,13.08,583920.0,13.07,13.12,13.05,13.08,583920.0
2020-08-25 14:10:00,13.09,13.1,13.02,13.07,813297.0,13.09,13.1,13.02,13.07,813297.0
2020-08-25 14:20:00,13.07,13.11,13.06,13.08,670293.0,13.07,13.11,13.06,13.08,670293.0
2020-08-25 14:30:00,13.08,13.11,13.06,13.11,517516.0,13.08,13.11,13.06,13.11,517516.0
2020-08-25 14:40:00,13.11,13.12,13.04,13.08,868864.0,13.11,13.12,13.04,13.08,868864.0
2020-08-25 14:50:00,13.08,13.08,13.0,13.02,742651.0,13.08,13.08,13.0,13.02,742651.0
2020-08-25 15:00:00,13.02,13.07,13.01,13.04,639247.0,13.02,13.07,13.01,13.04,639247.0
2020-08-25 15:10:00,13.04,13.1,13.03,13.1,626367.0,13.04,13.1,13.03,13.1,626367.0
2020-08-25 15:20:00,13.1,13.11,13.07,13.09,651420.0,13.1,13.11,13.07,13.09,651420.0
2020-08-25 15:30:00,13.09,13.11,13.07,13.11,665366.0,13.09,13.11,13.07,13.11,665366.0
2020-08-25 15:40:00,13.1,13.11,13.08,13.11,1216467.0,13.1,13.11,13.08,13.11,1216467.0
2020-08-25 15:50:00,13.11,13.15,13.1,13.14,2383700.0,13.11,13.15,13.1,13.14,2383700.0
2020-08-26 09:30:00,13.11,13.15,12.82,13.07,4815605.0,13.11,13.15,12.82,13.07,4815605.0
2020-08-26 09:40:00,13.08,13.09,12.91,12.96,2035057.0,13.08,13.09,12.91,12.96,2035057.0
2020-08-26 09:50:00,12.96,13.05,12.92,13.03,1427216.0,12.96,13.05,12.92,13.03,1427216.0
2020-08-26 10:00:00,13.03,13.04,12.93,12.96,1282252.0,13.03,13.04,12.93,12.96,1282252.0
2020-08-26 10:10:00,12.97,12.99,12.85,12.85,1828487.0,12.97,12.99,12.85,12.85,1828487.0
2020-08-26 10:20:00,12.85,12.85,12.7,12.73,3837646.0,12.85,12.85,12.7,12.73,3837646.0
2020-08-26 10:30:00,12.74,12.8,12.71,12.73,2039269.0,12.74,12.8,12.71,12.73,2039269.0
2020-08-26 10:40:00,12.73,12.82,12.72,12.77,2225356.0,12.73,12.82,12.72,12.77,2225356.0
2020-08-26 10:50:00,12.76,12.79,12.73,12.77,933707.0,12.76,12.79,12.73,12.77,933707.0
2020-08-26 11:00:00,12.77,12.84,12.75,12.81,1567584.0,12.77,12.84,12.75,12.81,1567584.0
2020-08-26 11:10:00,12.82,12.88,12.81,12.85,1196502.0,12.82,12.88,12.81,12.85,1196502.0
2020-08-26 11:20:00,12.85,12.92,12.84,12.91,1121239.0,12.85,12.92,12.84,12.91,1121239.0
2020-08-26 11:30:00,12.91,12.91,12.83,12.85,814563.0,12.91,12.91,12.83,12.85,814563.0
2020-08-26 11:40:00,12.85,12.91,12.84,12.9,602857.0,12.85,12.91,12.84,12.9,602857.0
2020-08-26 11:50:00,12.89,12.91,12.86,12.88,393241.0,12.89,12.91,12.86,12.88,393241.0
2020-08-26 12:00:00,12.88,12.89,12.8,12.84,815917.0,12.88,12.89,12.8,12.84,815917.0
2020-08-26 12:10:00,12.84,12.84,12.8,12.83,528435.0,12.84,12.84,12.8,12.83,528435.0
2020-08-26 12:20:00,12.82,12.86,12.8,12.8,501840.0,12.82,12.86,12.8,12.8,501840.0
2020-08-26 12:30:00,12.8,12.82,12.79,12.79,635694.0,12.8,12.82,12.79,12.79,635694.0
2020-08-26 12:40:00,12.79,12.86,12.79,12.83,603148.0,12.79,12.86,12.79,12.83,603148.0
2020-08-26 12:50:00,12.83,12.85,12.81,12.85,476356.0,12.83,12.85,12.81,12.85,476356.0
2020-08-26 13:00:00,12.85,12.85,12.81,12.83,384959.0,12.85,12.85,12.81,12.83,384959.0
2020-08-26 13:10:00,12.83,12.84,12.78,12.79,646008.0,12.83,12.84,12.78,12.79,646008.0
2020-08-26 13:20:00,12.79,12.81,12.77,12.79,704077.0,12.79,12.81,12.77,12.79,704077.0
2020-08-26 13:30:00,12.79,12.8,12.78,12.79,455390.0,12.79,12.8,12.78,12.79,455390.0
2020-08-26 13:40:00,12.8,12.81,12.77,12.81,1040923.0,12.8,12.81,12.77,12.81,1040923.0
2020-08-26 13:50:00,12.81,12.81,12.78,12.8,384012.0,12.81,12.81,12.78,12.8,384012.0
2020-08-26 14:00:00,12.79,12.82,12.79,12.8,442859.0,12.79,12.82,12.79,12.8,442859.0
2020-08-26 14:10:00,12.79,12.82,12.78,12.81,444146.0,12.79,12.82,12.78,12.81,444146.0
2020-08-26 14:20:00,12.81,12.82,12.79,12.8,391088.0,12.81,12.82,12.79,12.8,391088.0
2020-08-26 14:30:00,12.8,12.82,12.78,12.79,371956.0,12.8,12.82,12.78,12.79,371956.0
2020-08-26 14:40:00,12.79,12.8,12.75,12.75,630379.0,12.79,12.8,12.75,12.75,630379.0
2020-08-26 14:50:00,12.76,12.79,12.75,12.76,517341.0,12.76,12.79,12.75,12.76,517341.0
2020-08-26 15:00:00,12.77,12.78,12.75,12.78,410338.0,12.77,12.78,12.75,12.78,410338.0
2020-08-26 15:10:00,12.77,12.82,12.77,12.79,669654.0,12.77,12.82,12.77,12.79,669654.0
2020-08-26 15:20:00,12.79,12.81,12.78,12.79,538475.0,12.79,12.81,12.78,12.79,538475.0
2020-08-26 15:30:00,12.79,12.79,12.75,12.77,658090.0,12.79,12.79,12.75,12.77,658090.0
2020-08-26 15:40:00,12.77,12.78,12.75,12.77,766625.0,12.77,12.78,12.75,12.77,766625.0
2020-08-26 15:50:00,12.77,12.79,12.76,12.79,1401110.0,12.77,12.79,12.76,12.79,1401110.0
2020-08-27 09:30:00,13.41,13.83,13.27,13.69,13325837.0,13.41,13.83,13.27,13.69,13325837.0
2020-08-27 09:40:00,13.7,14.12,13.66,14.12,12548472.0,13.7,14.12,13.66,14.12,12548472.0
2020-08-27 09:50:00,14.12,14.26,13.75,13.85,13322660.0,14.12,14.26,13.75,13.85,13322660.0
2020-08-27 10:00:00,13.85,14.0,13.54,13.62,8509006.0,13.85,14.0,13.54,13.62,8509006.0
2020-08-27 10:10:00,13.62,13.68,13.48,13.66,4758697.0,13.62,13.68,13.48,13.66,4758697.0
2020-08-27 10:20:00,13.67,13.67,13.36,13.38,3763503.0,13.67,13.67,13.36,13.38,3763503.0
2020-08-27 10:30:00,13.38,13.5,13.24,13.28,4053173.0,13.38,13.5,13.24,13.28,4053173.0
2020-08-27 10:40:00,13.28,13.39,13.24,13.35,2709513.0,13.28,13.39,13.24,13.35,2709513.0
2020-08-27 10:50:00,13.35,13.48,13.32,13.4,3100002.0,13.35,13.48,13.32,13.4,3100002.0
2020-08-27 11:00:00,13.41,13.42,13.33,13.38,1657394.0,13.41,13.42,13.33,13.38,1657394.0
2020-08-27 11:10:00,13.38,13.43,13.27,13.42,2184814.0,13.38,13.43,13.27,13.42,2184814.0
2020-08-27 11:20:00,13.41,13.43,13.31,13.38,1356400.0,13.41,13.43,13.31,13.38,1356400.0
2020-08-27 11:30:00,13.38,13.4,13.32,13.39,1034823.0,13.38,13.4,13.32,13.39,1034823.0
2020-08-27 11:40:00,13.39,13.44,13.36,13.37,1195701.0,13.39,13.44,13.36,13.37,1195701.0
2020-08-27 11:50:00,13.37,13.44,13.32,13.43,1640887.0,13.37,13.44,13.32,13.43,1640887.0
2020-08-27 12:00:00,13.42,13.45,13.38,13.4,937393.0,13.42,13.45,13.38,13.4,937393.0
2020-08-27 12:10:00,13.4,13.45,13.35,13.38,1163853.0,13.4,13.45,13.35,13.38,1163853.0
2020-08-27 12:20:00,13.38,13.38,13.31,13.34,945153.0,13.38,13.38,13.31,13.34,945153.0
2020-08-27 12:30:00,13.35,13.37,13.15,13.21,1994440.0,13.35,13.37,13.15,13.21,1994440.0
2020-08-27 12:40:00,13.2,13.22,13.15,13.2,1504255.0,13.2,13.22,13.15,13.2,1504255.0
2020-08-27 12:50:00,13.2,13.2,13.12,13.14,1284405.0,13.2,13.2,13.12,13.14,1284405.0
2020-08-27 13:00:00,13.14,13.2,13.12,13.18,867216.0,13.14,13.2,13.12,13.18,867216.0
2020-08-27 13:10:00,13.18,13.3,13.18,13.21,1498045.0,13.18,13.3,13.18,13.21,1498045.0
2020-08-27 13:20:00,13.22,13.29,13.21,13.27,676753.0,13.22,13.29,13.21,13.27,676753.0
2020-08-27 13:30:00,13.28,13.34,13.27,13.32,882956.0,13.28,13.34,13.27,13.32,882956.0
2020-08-27 13:40:00,13.33,13.33,13.22,13.23,550818.0,13.33,13.33,13.22,13.23,550818.0
2020-08-27 13:50:00,13.22,13.25,13.2,13.23,845024.0,13.22,13.25,13.2,13.23,845024.0
2020-08-27 14:00:00,13.23,13.3,13.22,13.25,832985.0,13.23,13.3,13.22,13.25,832985.0
2020-08-27 14:10:00,13.25,13.27,13.21,13.23,530322.0,13.25,13.27,13.21,13.23,530322.0
2020-08-27 14:20:00,13.24,13.24,13.2,13.21,642928.0,13.24,13.24,13.2,13.21,642928.0
2020-08-27 14:30:00,13.21,13.25,13.2,13.25,559778.0,13.21,13.25,13.2,13.25,559778.0
2020-08-27 14:40:00,13.25,13.29,13.22,13.23,631845.0,13.25,13.29,13.22,13.23,631845.0
2020-08-27 14:50:00,13.24,13.28,13.21,13.27,518304.0,13.24,13.28,13.21,13.27,518304.0
2020-08-27 15:00:00,13.27,13.31,13.23,13.31,994609.0,13.27,13.31,13.23,13.31,994609.0
2020-08-27 15:10:00,13.3,13.33,13.28,13.3,829007.0,13.3,13.33,13.28,13.3,829007.0
2020-08-27 15:20:00,13.31,13.33,13.29,13.32,998923.0,13.31,13.33,13.29,13.32,998923.0
2020-08-27 15:30:00,13.31,13.32,13.28,13.29,937726.0,13.31,13.32,13.28,13.29,937726.0
2020-08-27 15:40:00,13.29,13.3,13.27,13.3,1268120.0,13.29,13.3,13.27,13.3,1268120.0
2020-08-27 15:50:00,13.29,13.32,13.27,13.28,1979552.0,13.29,13.32,13.27,13.28,1979552.0
2020-08-28 09:30:00,13.59,13.61,13.27,13.38,4871251.0,13.59,13.61,13.27,13.38,4871251.0
2020-08-28 09:40:00,13.38,13.53,13.23,13.51,3934043.0,13.38,13.53,13.23,13.51,3934043.0
2020-08-28 09:50:00,13.51,13.61,13.4,13.45,4242278.0,13.51,13.61,13.4,13.45,4242278.0
2020-08-28 10:00:00,13.45,13.54,13.41,13.42,1681764.0,13.45,13.54,13.41,13.42,1681764.0
2020-08-28 10:10:00,13.43,13.44,13.34,13.41,1695806.0,13.43,13.44,13.34,13.41,1695806.0
2020-08-28 10:20:00,13.41,13.44,13.33,13.34,1457558.0,13.41,13.44,13.33,13.34,1457558.0
2020-08-28 10:30:00,13.33,13.4,13.33,13.36,1358406.0,13.33,13.4,13.33,13.36,1358406.0
2020-08-28 10:40:00,13.36,13.42,13.32,13.4,1280749.0,13.36,13.42,13.32,13.4,1280749.0
2020-08-28 10:50:00,13.4,13.46,13.33,13.36,1612865.0,13.4,13.46,13.33,13.36,1612865.0
2020-08-28 11:00:00,13.35,13.43,13.33,13.42,1079510.0,13.35,13.43,13.33,13.42,1079510.0
2020-08-28 11:10:00,13.41,13.5,13.4,13.45,929343.0,13.41,13.5,13.4,13.45,929343.0
2020-08-28 11:20:00,13.45,13.5,13.44,13.48,936649.0,13.45,13.5,13.44,13.48,936649.0
2020-08-28 11:30:00,13.48,13.51,13.45,13.48,1090398.0,13.48,13.51,13.45,13.48,1090398.0
2020-08-28 11:40:00,13.48,13.59,13.47,13.55,1642826.0,13.48,13.59,13.47,13.55,1642826.0
2020-08-28 11:50:00,13.55,13.63,13.53,13.59,2351410.0,13.55,13.63,13.53,13.59,2351410.0
2020-08-28 12:00:00,13.59,13.59,13.48,13.57,1539313.0,13.59,13.59,13.48,13.57,1539313.0
2020-08-28 12:10:00,13.57,13.58,13.51,13.56,1160909.0,13.57,13.58,13.51,13.56,1160909.0
2020-08-28 12:20:00,13.56,13.57,13.47,13.5,834182.0,13.56,13.57,13.47,13.5,834182.0
2020-08-28 12:30:00,13.5,13.52,13.46,13.49,830653.0,13.5,13.52,13.46,13.49,830653.0
2020-08-28 12:40:00,13.49,13.54,13.48,13.52,512562.0,13.49,13.54,13.48,13.52,512562.0
2020-08-28 12:50:00,13.52,13.54,13.5,13.54,731784.0,13.52,13.54,13.5,13.54,731784.0
2020-08-28 13:00:00,13.53,13.57,13.52,13.52,598768.0,13.53,13.57,13.52,13.52,598768.0
2020-08-28 13:10:00,13.53,13.53,13.47,13.47,665486.0,13.53,13.53,13.47,13.47,665486.0
2020-08-28 13:20:00,13.47,13.51,13.46,13.5,500803.0,13.47,13.51,13.46,13.5,500803.0
2020-08-28 13:30:00,13.5,13.56,13.49,13.56,652073.0,13.5,13.56,13.49,13.56,652073.0
2020-08-28 13:40:00,13.56,13.56,13.5,13.52,431704.0,13.56,13.56,13.5,13.52,431704.0
2020-08-28 13:50:00,13.52,13.57,13.52,13.56,831051.0,13.52,13.57,13.52,13.56,831051.0
2020-08-28 14:00:00,13.55,13.58,13.54,13.57,690163.0,13.55,13.58,13.54,13.57,690163.0
2020-08-28 14:10:00,13.57,13.58,13.53,13.56,784657.0,13.57,13.58,13.53,13.56,784657.0
2020-08-28 14:20:00,13.57,13.63,13.55,13.62,1773503.0,13.57,13.63,13.55,13.62,1773503.0
2020-08-28 14:30:00,13.61,13.63,13.58,13.61,815991.0,13.61,13.63,13.58,13.61,815991.0
2020-08-28 14:40:00,13.61,13.62,13.56,13.58,676619.0,13.61,13.62,13.56,13.58,676619.0
2020-08-28 14:50:00,13.58,13.59,13.54,13.56,902547.0,13.58,13.59,13.54,13.56,902547.0
2020-08-28 15:00:00,13.56,13.59,13.52,13.57,503139.0,13.56,13.59,13.52,13.57,503139.0
2020-08-28 15:10:00,13.58,13.59,13.56,13.57,447273.0,13.58,13.59,13.56,13.57,447273.0
2020-08-28 15:20:00,13.57,13.58,13.54,13.56,721663.0,13.57,13.58,13.54,13.56,721663.0
2020-08-28 15:30:00,13.57,13.59,13.55,13.55,893636.0,13.57,13.59,13.55,13.55,893636.0
2020-08-28 15:40:00,13.56,13.58,13.55,13.57,758111.0,13.56,13.58,13.55,13.57,758111.0
2020-08-28 15:50:00,13.58,13.6,13.57,13.6,1736137.0,13.58,13.6,13.57,13.6,1736137.0
2020-08-31 09:30:00,13.6,13.74,13.42,13.58,4374303.0,13.6,13.74,13.42,13.58,4374303.0
2020-08-31 09:40:00,13.59,13.59,13.4,13.46,2541652.0,13.59,13.59,13.4,13.46,2541652.0
2020-08-31 09:50:00,13.47,13.47,13.36,13.37,1875098.0,13.47,13.47,13.36,13.37,1875098.0
2020-08-31 10:00:00,13.38,13.43,13.32,13.41,1647739.0,13.38,13.43,13.32,13.41,1647739.0
2020-08-31 10:10:00,13.41,13.45,13.38,13.39,969366.0,13.41,13.45,13.38,13.39,969366.0
2020-08-31 10:20:00,13.4,13.43,13.29,13.32,1582153.0,13.4,13.43,13.29,13.32,1582153.0
2020-08-31 10:30:00,13.31,13.41,13.3,13.39,1304596.0,13.31,13.41,13.3,13.39,1304596.0
2020-08-31 10:40:00,13.4,13.4,13.31,13.33,769938.0,13.4,13.4,13.31,13.33,769938.0
2020-08-31 10:50:00,13.32,13.33,13.25,13.26,1393859.0,13.32,13.33,13.25,13.26,1393859.0
2020-08-31 11:00:00,13.26,13.3,13.2,13.21,1172081.0,13.26,13.3,13.2,13.21,1172081.0
2020-08-31 11:10:00,13.21,13.23,13.12,13.18,1542979.0,13.21,13.23,13.12,13.18,1542979.0
2020-08-31 11:20:00,13.18,13.19,13.05,13.08,1825458.0,13.18,13.19,13.05,13.08,1825458.0
2020-08-31 11:30:00,13.08,13.21,13.07,13.2,1535803.0,13.08,13.21,13.07,13.2,1535803.0
2020-08-31 11:40:00,13.21,13.24,13.15,13.17,992443.0,13.21,13.24,13.15,13.17,992443.0
2020-08-31 11:50:00,13.17,13.2,13.13,13.19,759405.0,13.17,13.2,13.13,13.19,759405.0
2020-08-31 12:00:00,13.18,13.2,13.13,13.13,782193.0,13.18,13.2,13.13,13.13,782193.0
2020-08-31 12:10:00,13.13,13.19,13.12,13.17,516152.0,13.13,13.19,13.12,13.17,516152.0
2020-08-31 12:20:00,13.17,13.2,13.15,13.16,490393.0,13.17,13.2,13.15,13.16,490393.0
2020-08-31 12:30:00,13.17,13.2,13.14,13.18,527819.0,13.17,13.2,13.14,13.18,527819.0
2020-08-31 12:40:00,13.18,13.19,13.13,13.16,564079.0,13.18,13.19,13.13,13.16,564079.0
2020-08-31 12:50:00,13.16,13.19,13.15,13.19,378941.0,13.16,13.19,13.15,13.19,378941.0
2020-08-31 13:00:00,13.19,13.2,13.14,13.16,499657.0,13.19,13.2,13.14,13.16,499657.0
2020-08-31 13:10:00,13.17,13.18,13.15,13.17,404095.0,13.17,13.18,13.15,13.17,404095.0
2020-08-31 13:20:00,13.18,13.18,13.13,13.16,514436.0,13.18,13.18,13.13,13.16,514436.0
2020-08-31 13:30:00,13.16,13.16,13.13,13.13,575949.0,13.16,13.16,13.13,13.13,575949.0
2020-08-31 13:40:00,13.14,13.15,13.13,13.13,661420.0,13.14,13.15,13.13,13.13,661420.0
2020-08-31 13:50:00,13.14,13.16,13.13,13.14,586828.0,13.14,13.16,13.13,13.14,586828.0
2020-08-31 14:00:00,13.13,13.15,13.12,13.13,503110.0,13.13,13.15,13.12,13.13,503110.0
2020-08-31 14:10:00,13.13,13.14,13.1,13.11,486404.0,13.13,13.14,13.1,13.11,486404.0
2020-08-31 14:20:00,13.11,13.12,13.1,13.12,483193.0,13.11,13.12,13.1,13.12,483193.0
2020-08-31 14:30:00,13.11,13.13,13.1,13.13,378494.0,13.11,13.13,13.1,13.13,378494.0
2020-08-31 14:40:00,13.13,13.14,13.1,13.12,560933.0,13.13,13.14,13.1,13.12,560933.0
2020-08-31 14:50:00,13.12,13.15,13.11,13.14,555053.0,13.12,13.15,13.11,13.14,555053.0
2020-08-31 15:00:00,13.14,13.15,13.1,13.1,750536.0,13.14,13.15,13.1,13.1,750536.0
2020-08-31 15:10:00,13.11,13.13,13.1,13.11,746959.0,13.11,13.13,13.1,13.11,746959.0
2020-08-31 15:20:00,13.11,13.13,13.1,13.1,641430.0,13.11,13.13,13.1,13.1,641430.0
2020-08-31 15:30:00,13.11,13.12,13.08,13.1,1218286.0,13.11,13.12,13.08,13.1,1218286.0
2020-08-31 15:40:00,13.1,13.15,13.09,13.13,1127570.0,13.1,13.15,13.09,13.13,1127570.0
2020-08-31 15:50:00,13.13,13.13,13.05,13.05,2531784.0,13.13,13.13,13.05,13.05,2531784.0
2020-09-01 09:30:00,12.86,12.87,12.66,12.87,5238745.0,12.86,12.87,12.66,12.87,5238745.0
2020-09-01 09:40:00,12.87,12.89,12.73,12.83,2280700.0,12.87,12.89,12.73,12.83,2280700.0
2020-09-01 09:50:00,12.83,12.97,12.79,12.96,2389281.0,12.83,12.97,12.79,12.96,2389281.0
2020-09-01 10:00:00,12.96,13.06,12.95,13.04,2316565.0,12.96,13.06,12.95,13.04,2316565.0
2020-09-01 10:10:00,13.03,13.15,12.99,13.09,1760541.0,13.03,13.15,12.99,13.09,1760541.0
2020-09-01 10:20:00,13.08,13.2,13.07,13.13,1663565.0,13.08,13.2,13.07,13.13,1663565.0
2020-09-01 10:30:00,13.13,13.18,13.08,13.1,1458545.0,13.13,13.18,13.08,13.1,1458545.0
2020-09-01 10:40:00,13.1,13.14,13.03,13.05,1109444.0,13.1,13.14,13.03,13.05,1109444.0
2020-09-01 10:50:00,13.05,13.07,12.94,12.98,1236284.0,13.05,13.07,12.94,12.98,1236284.0
2020-09-01 11:00:00,12.97,12.99,12.92,12.95,1191019.0,12.97,12.99,12.92,12.95,1191019.0
2020-09-01 11:10:00,12.96,12.97,12.9,12.95,896193.0,12.96,12.97,12.9,12.95,896193.0
2020-09-01 11:20:00,12.94,12.96,12.91,12.93,631826.0,12.94,12.96,12.91,12.93,631826.0
2020-09-01 11:30:00,12.92,13.84,12.92,13.5,15141526.0,12.92,13.84,12.92,13.5,15141526.0
2020-09-01 11:40:00,13.5,13.59,13.39,13.52,5102322.0,13.5,13.59,13.39,13.52,5102322.0
2020-09-01 11:50:00,13.52,13.59,13.24,13.29,4792596.0,13.52,13.59,13.24,13.29,4792596.0
2020-09-01 12:00:00,13.29,13.33,13.22,13.26,1744638.0,13.29,13.33,13.22,13.26,1744638.0
2020-09-01 12:10:00,13.27,13.27,13.12,13.19,1816399.0,13.27,13.27,13.12,13.19,1816399.0
2020-09-01 12:20:00,13.19,13.22,13.11,13.11,1229485.0,13.19,13.22,13.11,13.11,1229485.0
2020-09-01 12:30:00,13.12,13.18,13.11,13.16,881732.0,13.12,13.18,13.11,13.16,881732.0
2020-09-01 12:40:00,13.15,13.16,13.08,13.13,645714.0,13.15,13.16,13.08,13.13,645714.0
2020-09-01 12:50:00,13.13,13.18,13.07,13.08,1012920.0,13.13,13.18,13.07,13.08,1012920.0
2020-09-01 13:00:00,13.09,13.14,13.07,13.13,1064570.0,13.09,13.14,13.07,13.13,1064570.0
2020-09-01 13:10:00,13.13,13.13,13.05,13.07,921162.0,13.13,13.13,13.05,13.07,921162.0
2020-09-01 13:20:00,13.07,13.07,13.02,13.04,561327.0,13.07,13.07,13.02,13.04,561327.0
2020-09-01 13:30:00,13.04,13.04,13.02,13.04,392974.0,13.04,13.04,13.02,13.04,392974.0
2020-09-01 13:40:00,13.04,13.05,13.02,13.04,398249.0,13.04,13.05,13.02,13.04,398249.0
2020-09-01 13:50:00,13.04,13.05,12.98,12.99,1037943.0,13.04,13.05,12.98,12.99,1037943.0
2020-09-01 14:00:00,12.99,13.01,12.96,12.97,658691.0,12.99,13.01,12.96,12.97,658691.0
2020-09-01 14:10:00,12.98,12.99,12.93,12.97,929615.0,12.98,12.99,12.93,12.97,929615.0
2020-09-01 14:20:00,12.96,13.05,12.96,13.04,643924.0,12.96,13.05,12.96,13.04,643924.0
2020-09-01 14:30:00,13.03,13.05,13.01,13.04,415717.0,13.03,13.05,13.01,13.04,415717.0
2020-09-01 14:40:00,13.04,13.05,13.0,13.02,518388.0,13.04,13.05,13.0,13.02,518388.0
2020-09-01 14:50:00,13.02,13.04,13.01,13.04,320385.0,13.02,13.04,13.01,13.04,320385.0
2020-09-01 15:00:00,13.04,13.05,13.0,13.04,560634.0,13.04,13.05,13.0,13.04,560634.0
2020-09-01 15:10:00,13.04,13.09,13.03,13.08,992449.0,13.04,13.09,13.03,13.08,992449.0
2020-09-01 15:20:00,13.08,13.09,13.06,13.08,419352.0,13.08,13.09,13.06,13.08,419352.0
2020-09-01 15:30:00,13.08,13.11,13.06,13.09,777701.0,13.08,13.11,13.06,13.09,777701.0
2020-09-01 15:40:00,13.08,13.14,13.08,13.11,945670.0,13.08,13.14,13.08,13.11,945670.0
2020-09-01 15:50:00,13.11,13.12,13.06,13.1,1858557.0,13.11,13.12,13.06,13.1,1858557.0
2020-09-02 09:30:00,12.93,13.14,12.83,12.84,5411806.0,12.93,13.14,12.83,12.84,5411806.0
2020-09-02 09:40:00,12.85,12.89,12.67,12.76,5355771.0,12.85,12.89,12.67,12.76,5355771.0
2020-09-02 09:50:00,12.76,12.83,12.67,12.82,2652693.0,12.76,12.83,12.67,12.82,2652693.0
2020-09-02 10:00:00,12.83,12.87,12.76,12.84,1706047.0,12.83,12.87,12.76,12.84,1706047.0
2020-09-02 10:10:00,12.83,12.94,12.82,12.88,1488565.0,12.83,12.94,12.82,12.88,1488565.0
2020-09-02 10:20:00,12.88,12.92,12.82,12.85,1016395.0,12.88,12.92,12.82,12.85,1016395.0
2020-09-02 10:30:00,12.85,12.95,12.84,12.91,1392010.0,12.85,12.95,12.84,12.91,1392010.0
2020-09-02 10:40:00,12.91,12.94,12.84,12.85,768850.0,12.91,12.94,12.84,12.85,768850.0
2020-09-02 10:50:00,12.85,12.88,12.82,12.83,792550.0,12.85,12.88,12.82,12.83,792550.0
2020-09-02 11:00:00,12.83,12.91,12.82,12.9,730840.0,12.83,12.91,12.82,12.9,730840.0
2020-09-02 11:10:00,12.9,12.93,12.89,12.92,478123.0,12.9,12.93,12.89,12.92,478123.0
2020-09-02 11:20:00,12.93,12.95,12.85,12.86,680547.0,12.93,12.95,12.85,12.86,680547.0
2020-09-02 11:30:00,12.86,12.88,12.81,12.81,943062.0,12.86,12.88,12.81,12.81,943062.0
2020-09-02 11:40:00,12.82,12.83,12.77,12.83,1225130.0,12.82,12.83,12.77,12.83,1225130.0
2020-09-02 11:50:00,12.83,13.2,12.82,13.08,4708845.0,12.83,13.2,12.82,13.08,4708845.0
2020-09-02 12:00:00,13.08,13.16,13.01,13.1,2014957.0,13.08,13.16,13.01,13.1,2014957.0
2020-09-02 12:10:00,13.1,13.18,13.09,13.18,1470282.0,13.1,13.18,13.09,13.18,1470282.0
2020-09-02 12:20:00,13.17,13.17,13.06,13.09,1064256.0,13.17,13.17,13.06,13.09,1064256.0
2020-09-02 12:30:00,13.1,13.14,13.08,13.11,692148.0,13.1,13.14,13.08,13.11,692148.0
2020-09-02 12:40:00,13.12,13.14,13.09,13.11,635001.0,13.12,13.14,13.09,13.11,635001.0
2020-09-02 12:50:00,13.12,13.14,13.09,13.11,729218.0,13.12,13.14,13.09,13.11,729218.0
2020-09-02 13:00:00,13.12,13.14,13.07,13.11,483903.0,13.12,13.14,13.07,13.11,483903.0
2020-09-02 13:10:00,13.11,13.13,13.1,13.11,426647.0,13.11,13.13,13.1,13.11,426647.0
2020-09-02 13:20:00,13.11,13.12,13.1,13.11,294803.0,13.11,13.12,13.1,13.11,294803.0
2020-09-02 13:30:00,13.11,13.17,13.11,13.14,725156.0,13.11,13.17,13.11,13.14,725156.0
2020-09-02 13:40:00,13.14,13.15,13.12,13.12,372055.0,13.14,13.15,13.12,13.12,372055.0
2020-09-02 13:50:00,13.12,13.13,13.1,13.11,297878.0,13.12,13.13,13.1,13.11,297878.0
2020-09-02 14:00:00,13.12,13.12,13.05,13.06,533793.0,13.12,13.12,13.05,13.06,533793.0
2020-09-02 14:10:00,13.07,13.07,13.01,13.05,518815.0,13.07,13.07,13.01,13.05,518815.0
2020-09-02 14:20:00,13.04,13.08,13.04,13.08,371133.0,13.04,13.08,13.04,13.08,371133.0
2020-09-02 14:30:00,13.08,13.16,13.05,13.13,1330868.0,13.08,13.16,13.05,13.13,1330868.0
2020-09-02 14:40:00,13.13,13.2,13.12,13.15,1057410.0,13.13,13.2,13.12,13.15,1057410.0
2020-09-02 14:50:00,13.16,13.21,13.15,13.21,1202113.0,13.16,13.21,13.15,13.21,1202113.0
2020-09-02 15:00:00,13.21,13.21,13.15,13.2,900323.0,13.21,13.21,13.15,13.2,900323.0
2020-09-02 15:10:00,13.2,13.27,13.19,13.27,1553918.0,13.2,13.27,13.19,13.27,1553918.0
2020-09-02 15:20:00,13.27,13.34,13.22,13.22,2451655.0,13.27,13.34,13.22,13.22,2451655.0
2020-09-02 15:30:00,13.23,13.27,13.2,13.27,1454378.0,13.23,13.27,13.2,13.27,1454378.0
2020-09-02 15:40:00,13.26,13.29,13.22,13.23,1146324.0,13.26,13.29,13.22,13.23,1146324.0
2020-09-02 15:50:00,13.22,13.28,13.21,13.23,2146062.0,13.22,13.28,13.21,13.23,2146062.0
2020-09-03 09:30:00,13.39,13.87,13.29,13.77,9900018.0,13.39,13.87,13.29,13.77,9900018.0
2020-09-03 09:40:00,13.77,14.07,13.71,13.92,10024368.0,13.77,14.07,13.71,13.92,10024368.0
2020-09-03 09:50:00,13.91,14.02,13.73,13.96,7454222.0,13.91,14.02,13.73,13.96,7454222.0
2020-09-03 10:00:00,13.96,13.96,13.64,13.71,4762903.0,13.96,13.96,13.64,13.71,4762903.0
2020-09-03 10:10:00,13.71,13.8,13.68,13.79,2467529.0,13.71,13.8,13.68,13.79,2467529.0
2020-09-03 10:20:00,13.79,13.84,13.66,13.67,2352951.0,13.79,13.84,13.66,13.67,2352951.0
2020-09-03 10:30:00,13.67,13.7,13.51,13.57,3152544.0,13.67,13.7,13.51,13.57,3152544.0
2020-09-03 10:40:00,13.58,13.61,13.37,13.39,3161251.0,13.58,13.61,13.37,13.39,3161251.0
2020-09-03 10:50:00,13.39,13.49,13.33,13.46,2745981.0,13.39,13.49,13.33,13.46,2745981.0
2020-09-03 11:00:00,13.46,13.48,13.33,13.38,1792687.0,13.46,13.48,13.33,13.38,1792687.0
2020-09-03 11:10:00,13.38,13.4,13.11,13.12,2590019.0,13.38,13.4,13.11,13.12,2590019.0
2020-09-03 11:20:00,13.11,13.2,13.03,13.19,2412320.0,13.11,13.2,13.03,13.19,2412320.0
2020-09-03 11:30:00,13.19,13.38,13.13,13.36,2095442.0,13.19,13.38,13.13,13.36,2095442.0
2020-09-03 11:40:00,13.37,13.43,13.32,13.34,1873944.0,13.37,13.43,13.32,13.34,1873944.0
2020-09-03 11:50:00,13.35,13.43,13.34,13.37,1111928.0,13.35,13.43,13.34,13.37,1111928.0
2020-09-03 12:00:00,13.37,13.42,13.32,13.41,881935.0,13.37,13.42,13.32,13.41,881935.0
2020-09-03 12:10:00,13.41,13.43,13.35,13.4,984826.0,13.41,13.43,13.35,13.4,984826.0
2020-09-03 12:20:00,13.39,13.43,13.36,13.43,653972.0,13.39,13.43,13.36,13.43,653972.0
2020-09-03 12:30:00,13.43,13.55,13.41,13.54,1913333.0,13.43,13.55,13.41,13.54,1913333.0
2020-09-03 12:40:00,13.54,13.54,13.42,13.44,1140112.0,13.54,13.54,13.42,13.44,1140112.0
2020-09-03 12:50:00,13.44,13.5,13.36,13.44,1204888.0,13.44,13.5,13.36,13.44,1204888.0
2020-09-03 13:00:00,13.45,13.47,13.4,13.43,830746.0,13.45,13.47,13.4,13.43,830746.0
2020-09-03 13:10:00,13.43,13.49,13.4,13.43,797908.0,13.43,13.49,13.4,13.43,797908.0
2020-09-03 13:20:00,13.43,13.45,13.31,13.35,1093333.0,13.43,13.45,13.31,13.35,1093333.0
2020-09-03 13:30:00,13.35,13.38,13.3,13.34,690419.0,13.35,13.38,13.3,13.34,690419.0
2020-09-03 13:40:00,13.34,13.39,13.33,13.35,434351.0,13.34,13.39,13.33,13.35,434351.0
2020-09-03 13:50:00,13.35,13.4,13.35,13.37,535150.0,13.35,13.4,13.35,13.37,535150.0
2020-09-03 14:00:00,13.36,13.37,13.29,13.29,741626.0,13.36,13.37,13.29,13.29,741626.0
2020-09-03 14:10:00,13.29,13.34,13.27,13.29,644224.0,13.29,13.34,13.27,13.29,644224.0
2020-09-03 14:20:00,13.29,13.35,13.28,13.35,504987.0,13.29,13.35,13.28,13.35,504987.0
2020-09-03 14:30:00,13.34,13.41,13.32,13.37,844370.0,13.34,13.41,13.32,13.37,844370.0
2020-09-03 14:40:00,13.36,13.39,13.32,13.33,537322.0,13.36,13.39,13.32,13.33,537322.0
2020-09-03 14:50:00,13.33,13.35,13.28,13.28,470017.0,13.33,13.35,13.28,13.28,470017.0
2020-09-03 15:00:00,13.29,13.3,13.2,13.25,1112870.0,13.29,13.3,13.2,13.25,1112870.0
2020-09-03 15:10:00,13.24,13.28,13.19,13.24,1083988.0,13.24,13.28,13.19,13.24,1083988.0
2020-09-03 15:20:00,13.23,13.26,13.18,13.24,1042747.0,13.23,13.26,13.18,13.24,1042747.0
2020-09-03 15:30:00,13.24,13.3,13.2,13.28,1326428.0,13.24,13.3,13.2,13.28,1326428.0
2020-09-03 15:40:00,13.28,13.36,13.28,13.31,1256734.0,13.28,13.36,13.28,13.31,1256734.0
2020-09-03 15:50:00,13.3,13.38,13.27,13.37,2035026.0,13.3,13.38,13.27,13.37,2035026.0
2020-09-04 09:30:00,13.64,13.82,13.37,13.57,7423650.0,13.64,13.82,13.37,13.57,7423650.0
2020-09-04 09:40:00,13.57,13.78,13.51,13.71,4487454.0,13.57,13.78,13.51,13.71,4487454.0
2020-09-04 09:50:00,13.7,13.71,13.36,13.42,3179552.0,13.7,13.71,13.36,13.42,3179552.0
2020-09-04 10:00:00,13.42,13.53,13.4,13.48,2092235.0,13.42,13.53,13.4,13.48,2092235.0
2020-09-04 10:10:00,13.47,13.48,13.3,13.33,2195959.0,13.47,13.48,13.3,13.33,2195959.0
2020-09-04 10:20:00,13.33,13.34,13.22,13.27,2468766.0,13.33,13.34,13.22,13.27,2468766.0
2020-09-04 10:30:00,13.27,13.31,13.07,13.14,2654453.0,13.27,13.31,13.07,13.14,2654453.0
2020-09-04 10:40:00,13.13,13.21,12.96,13.17,3205766.0,13.13,13.21,12.96,13.17,3205766.0
2020-09-04 10:50:00,13.16,13.24,13.11,13.16,1666368.0,13.16,13.24,13.11,13.16,1666368.0
2020-09-04 11:00:00,13.16,13.16,13.07,13.09,1228816.0,13.16,13.16,13.07,13.09,1228816.0
2020-09-04 11:10:00,13.09,13.17,13.04,13.14,1186667.0,13.09,13.17,13.04,13.14,1186667.0
2020-09-04 11:20:00,13.14,13.19,13.12,13.16,856458.0,13.14,13.19,13.12,13.16,856458.0
2020-09-04 11:30:00,13.16,13.26,13.15,13.22,1137340.0,13.16,13.26,13.15,13.22,1137340.0
2020-09-04 11:40:00,13.21,13.24,13.13,13.16,877111.0,13.21,13.24,13.13,13.16,877111.0
2020-09-04 11:50:00,13.17,13.29,13.15,13.28,1149956.0,13.17,13.29,13.15,13.28,1149956.0
2020-09-04 12:00:00,13.27,13.33,13.25,13.28,1274352.0,13.27,13.33,13.25,13.28,1274352.0
2020-09-04 12:10:00,13.28,13.41,13.27,13.4,1225980.0,13.28,13.41,13.27,13.4,1225980.0
2020-09-04 12:20:00,13.4,13.5,13.38,13.49,1632819.0,13.4,13.5,13.38,13.49,1632819.0
2020-09-04 12:30:00,13.48,13.49,13.37,13.43,1178668.0,13.48,13.49,13.37,13.43,1178668.0
2020-09-04 12:40:00,13.43,13.53,13.4,13.48,875453.0,13.43,13.53,13.4,13.48,875453.0
2020-09-04 12:50:00,13.49,13.5,13.42,13.45,723630.0,13.49,13.5,13.42,13.45,723630.0
2020-09-04 13:00:00,13.45,13.49,13.4,13.44,898050.0,13.45,13.49,13.4,13.44,898050.0
2020-09-04 13:10:00,13.44,13.46,13.37,13.38,810923.0,13.44,13.46,13.37,13.38,810923.0
2020-09-04 13:20:00,13.38,13.44,13.37,13.42,661839.0,13.38,13.44,13.37,13.42,661839.0
2020-09-04 13:30:00,13.42,13.45,13.4,13.45,427690.0,13.42,13.45,13.4,13.45,427690.0
2020-09-04 13:40:00,13.45,13.47,13.41,13.46,763355.0,13.45,13.47,13.41,13.46,763355.0
2020-09-04 13:50:00,13.45,13.5,13.41,13.5,735803.0,13.45,13.5,13.41,13.5,735803.0
2020-09-04 14:00:00,13.5,13.5,13.46,13.47,858261.0,13.5,13.5,13.46,13.47,858261.0
2020-09-04 14:10:00,13.48,13.52,13.44,13.52,949494.0,13.48,13.52,13.44,13.52,949494.0
2020-09-04 14:20:00,13.52,13.59,13.5,13.59,982087.0,13.52,13.59,13.5,13.59,982087.0
2020-09-04 14:30:00,13.58,13.62,13.55,13.61,1177762.0,13.58,13.62,13.55,13.61,1177762.0
2020-09-04 14:40:00,13.62,13.67,13.59,13.61,1457980.0,13.62,13.67,13.59,13.61,1457980.0
2020-09-04 14:50:00,13.61,13.62,13.54,13.59,933917.0,13.61,13.62,13.54,13.59,933917.0
2020-09-04 15:00:00,13.59,13.61,13.55,13.57,622642.0,13.59,13.61,13.55,13.57,622642.0
2020-09-04 15:10:00,13.58,13.61,13.53,13.6,805764.0,13.58,13.61,13.53,13.6,805764.0
2020-09-04 15:20:00,13.59,13.64,13.59,13.62,908474.0,13.59,13.64,13.59,13.62,908474.0
2020-09-04 15:30:00,13.62,13.63,13.52,13.53,775767.0,13.62,13.63,13.52,13.53,775767.0
2020-09-04 15:40:00,13.54,13.59,13.52,13.56,1020128.0,13.54,13.59,13.52,13.56,1020128.0
2020-09-04 15:50:00,13.56,13.65,13.55,13.62,2249466.0,13.56,13.65,13.55,13.62,2249466.0
2020-09-08 09:30:00,13.36,13.56,13.25,13.42,3741870.0,13.36,13.56,13.25,13.42,3741870.0
2020-09-08 09:40:00,13.41,13.47,13.18,13.19,2717064.0,13.41,13.47,13.18,13.19,2717064.0
2020-09-08 09:50:00,13.19,13.34,13.15,13.31,1698625.0,13.19,13.34,13.15,13.31,1698625.0
2020-09-08 10:00:00,13.31,13.33,13.21,13.24,1352526.0,13.31,13.33,13.21,13.24,1352526.0
2020-09-08 10:10:00,13.24,13.34,13.23,13.3,1259183.0,13.24,13.34,13.23,13.3,1259183.0
2020-09-08 10:20:00,13.29,13.49,13.27,13.49,1743896.0,13.29,13.49,13.27,13.49,1743896.0
2020-09-08 10:30:00,13.49,13.7,13.47,13.7,2119004.0,13.49,13.7,13.47,13.7,2119004.0
2020-09-08 10:40:00,13.69,13.95,13.67,13.75,5062715.0,13.69,13.95,13.67,13.75,5062715.0
2020-09-08 10:50:00,13.74,13.93,13.7,13.88,3435589.0,13.74,13.93,13.7,13.88,3435589.0
2020-09-08 11:00:00,13.88,13.91,13.78,13.9,2044113.0,13.88,13.91,13.78,13.9,2044113.0
2020-09-08 11:10:00,13.9,13.91,13.79,13.88,1370643.0,13.9,13.91,13.79,13.88,1370643.0
2020-09-08 11:20:00,13.88,14.07,13.87,14.02,3573015.0,13.88,14.07,13.87,14.02,3573015.0
2020-09-08 11:30:00,14.02,14.16,13.95,13.97,4984277.0,14.02,14.16,13.95,13.97,4984277.0
2020-09-08 11:40:00,13.96,13.98,13.87,13.88,2286874.0,13.96,13.98,13.87,13.88,2286874.0
2020-09-08 11:50:00,13.89,13.9,13.74,13.85,2820562.0,13.89,13.9,13.74,13.85,2820562.0
2020-09-08 12:00:00,13.85,13.98,13.85,13.9,1539494.0,13.85,13.98,13.85,13.9,1539494.0
2020-09-08 12:10:00,13.9,13.95,13.83,13.95,1160195.0,13.9,13.95,13.83,13.95,1160195.0
2020-09-08 12:20:00,13.95,13.97,13.87,13.9,1285363.0,13.95,13.97,13.87,13.9,1285363.0
2020-09-08 12:30:00,13.9,13.96,13.89,13.93,1035626.0,13.9,13.96,13.89,13.93,1035626.0
2020-09-08 12:40:00,13.93,14.01,13.92,14.0,1672823.0,13.93,14.01,13.92,14.0,1672823.0
2020-09-08 12:50:00,14.0,14.0,13.89,13.93,848049.0,14.0,14.0,13.89,13.93,848049.0
2020-09-08 13:00:00,13.93,13.95,13.85,13.91,824041.0,13.93,13.95,13.85,13.91,824041.0
2020-09-08 13:10:00,13.91,13.95,13.82,13.86,1196107.0,13.91,13.95,13.82,13.86,1196107.0
2020-09-08 13:20:00,13.86,13.86,13.77,13.82,1144066.0,13.86,13.86,13.77,13.82,1144066.0
2020-09-08 13:30:00,13.81,13.85,13.8,13.85,801518.0,13.81,13.85,13.8,13.85,801518.0
2020-09-08 13:40:00,13.85,13.92,13.84,13.88,1147411.0,13.85,13.92,13.84,13.88,1147411.0
2020-09-08 13:50:00,13.88,13.89,13.82,13.85,890981.0,13.88,13.89,13.82,13.85,890981.0
2020-09-08 14:00:00,13.85,13.86,13.73,13.75,1553064.0,13.85,13.86,13.73,13.75,1553064.0
2020-09-08 14:10:00,13.74,13.79,13.68,13.72,967392.0,13.74,13.79,13.68,13.72,967392.0
2020-09-08 14:20:00,13.73,13.73,13.64,13.67,914859.0,13.73,13.73,13.64,13.67,914859.0
2020-09-08 14:30:00,13.68,13.72,13.62,13.69,783939.0,13.68,13.72,13.62,13.69,783939.0
2020-09-08 14:40:00,13.7,13.73,13.66,13.71,880903.0,13.7,13.73,13.66,13.71,880903.0
2020-09-08 14:50:00,13.7,13.71,13.61,13.68,955528.0,13.7,13.71,13.61,13.68,955528.0
2020-09-08 15:00:00,13.68,13.69,13.6,13.65,983295.0,13.68,13.69,13.6,13.65,983295.0
2020-09-08 15:10:00,13.64,13.7,13.62,13.65,934310.0,13.64,13.7,13.62,13.65,934310.0
2020-09-08 15:20:00,13.66,13.72,13.64,13.71,652589.0,13.66,13.72,13.64,13.71,652589.0
2020-09-08 15:30:00,13.71,13.73,13.66,13.68,739980.0,13.71,13.73,13.66,13.68,739980.0
2020-09-08 15:40:00,13.68,13.72,13.67,13.71,824994.0,13.68,13.72,13.67,13.71,824994.0
2020-09-08 15:50:00,13.71,13.72,13.6,13.62,2720745.0,13.71,13.72,13.6,13.62,2720745.0
2020-09-09 09:30:00,13.47,13.58,13.22,13.32,5372822.0,13.47,13.58,13.22,13.32,5372822.0
2020-09-09 09:40:00,13.31,13.34,13.2,13.28,3171892.0,13.31,13.34,13.2,13.28,3171892.0
2020-09-09 09:50:00,13.27,13.34,13.23,13.33,2371843.0,13.27,13.34,13.23,13.33,2371843.0
2020-09-09 10:00:00,13.33,13.36,13.17,13.2,4247930.0,13.33,13.36,13.17,13.2,4247930.0
2020-09-09 10:10:00,13.2,13.27,13.17,13.2,2075827.0,13.2,13.27,13.17,13.2,2075827.0
2020-09-09 10:20:00,13.2,13.2,12.85,12.91,5776102.0,13.2,13.2,12.85,12.91,5776102.0
2020-09-09 10:30:00,12.91,12.99,12.9,12.93,3614440.0,12.91,12.99,12.9,12.93,3614440.0
2020-09-09 10:40:00,12.93,13.0,12.91,12.93,2253118.0,12.93,13.0,12.91,12.93,2253118.0
2020-09-09 10:50:00,12.92,12.99,12.8,12.99,4327356.0,12.92,12.99,12.8,12.99,4327356.0
2020-09-09 11:00:00,12.99,13.13,12.96,13.06,4323429.0,12.99,13.13,12.96,13.06,4323429.0
2020-09-09 11:10:00,13.06,13.1,12.96,12.98,2077918.0,13.06,13.1,12.96,12.98,2077918.0
2020-09-09 11:20:00,12.98,13.06,12.96,13.04,1404040.0,12.98,13.06,12.96,13.04,1404040.0
2020-09-09 11:30:00,13.03,13.04,12.95,12.98,965184.0,13.03,13.04,12.95,12.98,965184.0
2020-09-09 11:40:00,12.98,12.99,12.91,12.92,1042189.0,12.98,12.99,12.91,12.92,1042189.0
2020-09-09 11:50:00,12.92,12.93,12.89,12.9,1243543.0,12.92,12.93,12.89,12.9,1243543.0
2020-09-09 12:00:00,12.9,12.97,12.87,12.94,1254268.0,12.9,12.97,12.87,12.94,1254268.0
2020-09-09 12:10:00,12.94,12.95,12.89,12.91,856917.0,12.94,12.95,12.89,12.91,856917.0
2020-09-09 12:20:00,12.92,12.93,12.89,12.93,815374.0,12.92,12.93,12.89,12.93,815374.0
2020-09-09 12:30:00,12.93,12.98,12.92,12.98,1448430.0,12.93,12.98,12.92,12.98,1448430.0
2020-09-09 12:40:00,12.97,12.98,12.93,12.96,777868.0,12.97,12.98,12.93,12.96,777868.0
2020-09-09 12:50:00,12.95,12.96,12.91,12.93,614807.0,12.95,12.96,12.91,12.93,614807.0
2020-09-09 13:00:00,12.92,12.95,12.9,12.94,626476.0,12.92,12.95,12.9,12.94,626476.0
2020-09-09 13:10:00,12.94,12.96,12.92,12.93,726152.0,12.94,12.96,12.92,12.93,726152.0
2020-09-09 13:20:00,12.93,13.0,12.92,12.99,1294965.0,12.93,13.0,12.92,12.99,1294965.0
2020-09-09 13:30:00,12.99,13.05,12.98,13.04,1608915.0,12.99,13.05,12.98,13.04,1608915.0
2020-09-09 13:40:00,13.04,13.05,12.96,12.98,965045.0,13.04,13.05,12.96,12.98,965045.0
2020-09-09 13:50:00,12.96,13.03,12.96,13.03,606620.0,12.96,13.03,12.96,13.03,606620.0
2020-09-09 14:00:00,13.03,13.07,13.0,13.06,865156.0,13.03,13.07,13.0,13.06,865156.0
2020-09-09 14:10:00,13.06,13.14,13.05,13.1,2099945.0,13.06,13.14,13.05,13.1,2099945.0
2020-09-09 14:20:00,13.1,13.15,13.07,13.1,1103794.0,13.1,13.15,13.07,13.1,1103794.0
2020-09-09 14:30:00,13.1,13.14,13.07,13.08,687196.0,13.1,13.14,13.07,13.08,687196.0
2020-09-09 14:40:00,13.07,13.08,13.03,13.05,654961.0,13.07,13.08,13.03,13.05,654961.0
2020-09-09 14:50:00,13.05,13.27,13.02,13.25,4509228.0,13.05,13.27,13.02,13.25,4509228.0
2020-09-09 15:00:00,13.24,13.25,13.13,13.14,1914898.0,13.24,13.25,13.13,13.14,1914898.0
2020-09-09 15:10:00,13.15,13.2,13.11,13.2,821036.0,13.15,13.2,13.11,13.2,821036.0
2020-09-09 15:20:00,13.2,13.25,13.11,13.15,1290612.0,13.2,13.25,13.11,13.15,1290612.0
2020-09-09 15:30:00,13.14,13.16,13.12,13.13,702875.0,13.14,13.16,13.12,13.13,702875.0
2020-09-09 15:40:00,13.12,13.13,13.05,13.08,1535544.0,13.12,13.13,13.05,13.08,1535544.0
2020-09-09 15:50:00,13.07,13.11,13.03,13.05,2103780.0,13.07,13.11,13.03,13.05,2103780.0
2020-09-10 09:30:00,13.21,13.31,13.15,13.24,4314538.0,13.21,13.31,13.15,13.24,4314538.0
2020-09-10 09:40:00,13.24,13.49,13.23,13.4,4519362.0,13.24,13.49,13.23,13.4,4519362.0
2020-09-10 09:50:00,13.4,13.43,13.22,13.25,3101148.0,13.4,13.43,13.22,13.25,3101148.0
2020-09-10 10:00:00,13.25,13.29,13.18,13.18,1752891.0,13.25,13.29,13.18,13.18,1752891.0
2020-09-10 10:10:00,13.19,13.31,13.18,13.31,1601145.0,13.19,13.31,13.18,13.31,1601145.0
2020-09-10 10:20:00,13.3,13.3,13.14,13.15,1422246.0,13.3,13.3,13.14,13.15,1422246.0
2020-09-10 10:30:00,13.15,13.18,13.11,13.14,1363252.0,13.15,13.18,13.11,13.14,1363252.0
2020-09-10 10:40:00,13.13,13.21,13.07,13.09,1739015.0,13.13,13.21,13.07,13.09,1739015.0
2020-09-10 10:50:00,13.09,13.15,13.05,13.08,1355738.0,13.09,13.15,13.05,13.08,1355738.0
2020-09-10 11:00:00,13.08,13.15,13.08,13.12,1313306.0,13.08,13.15,13.08,13.12,1313306.0
2020-09-10 11:10:00,13.12,13.16,13.08,13.13,910366.0,13.12,13.16,13.08,13.13,910366.0
2020-09-10 11:20:00,13.13,13.21,13.12,13.21,927766.0,13.13,13.21,13.12,13.21,927766.0
2020-09-10 11:30:00,13.2,13.21,13.14,13.15,665069.0,13.2,13.21,13.14,13.15,665069.0
2020-09-10 11:40:00,13.15,13.19,13.14,13.19,514244.0,13.15,13.19,13.14,13.19,514244.0
2020-09-10 11:50:00,13.18,13.22,13.17,13.18,784627.0,13.18,13.22,13.17,13.18,784627.0
2020-09-10 12:00:00,13.17,13.26,13.16,13.22,1082855.0,13.17,13.26,13.16,13.22,1082855.0
2020-09-10 12:10:00,13.22,13.24,13.16,13.19,629897.0,13.22,13.24,13.16,13.19,629897.0
2020-09-10 12:20:00,13.19,13.2,13.13,13.16,424108.0,13.19,13.2,13.13,13.16,424108.0
2020-09-10 12:30:00,13.16,13.19,13.11,13.12,771675.0,13.16,13.19,13.11,13.12,771675.0
2020-09-10 12:40:00,13.12,13.14,13.09,13.12,552250.0,13.12,13.14,13.09,13.12,552250.0
2020-09-10 12:50:00,13.12,13.16,13.11,13.15,409579.0,13.12,13.16,13.11,13.15,409579.0
2020-09-10 13:00:00,13.15,13.2,13.14,13.19,872817.0,13.15,13.2,13.14,13.19,872817.0
2020-09-10 13:10:00,13.2,13.24,13.19,13.24,1747166.0,13.2,13.24,13.19,13.24,1747166.0
2020-09-10 13:20:00,13.23,13.24,13.14,13.16,1169836.0,13.23,13.24,13.14,13.16,1169836.0
2020-09-10 13:30:00,13.15,13.2,13.15,13.19,369384.0,13.15,13.2,13.15,13.19,369384.0
2020-09-10 13:40:00,13.18,13.21,13.17,13.18,530827.0,13.18,13.21,13.17,13.18,530827.0
2020-09-10 13:50:00,13.18,13.2,13.16,13.19,293045.0,13.18,13.2,13.16,13.19,293045.0
2020-09-10 14:00:00,13.19,13.33,13.18,13.31,1204448.0,13.19,13.33,13.18,13.31,1204448.0
2020-09-10 14:10:00,13.31,13.32,13.21,13.24,1472897.0,13.31,13.32,13.21,13.24,1472897.0
2020-09-10 14:20:00,13.24,13.25,13.16,13.16,641804.0,13.24,13.25,13.16,13.16,641804.0
2020-09-10 14:30:00,13.16,13.2,13.14,13.18,908341.0,13.16,13.2,13.14,13.18,908341.0
2020-09-10 14:40:00,13.18,13.19,13.11,13.14,933923.0,13.18,13.19,13.11,13.14,933923.0
2020-09-10 14:50:00,13.14,13.18,13.12,13.17,629435.0,13.14,13.18,13.12,13.17,629435.0
2020-09-10 15:00:00,13.17,13.17,13.1,13.1,660082.0,13.17,13.17,13.1,13.1,660082.0
2020-09-10 15:10:00,13.11,13.13,13.01,13.01,1463899.0,13.11,13.13,13.01,13.01,1463899.0
2020-09-10 15:20:00,13.02,13.04,12.97,13.02,1464828.0,13.02,13.04,12.97,13.02,1464828.0
2020-09-10 15:30:00,13.01,13.05,12.99,13.05,1097934.0,13.01,13.05,12.99,13.05,1097934.0
2020-09-10 15:40:00,13.04,13.09,13.01,13.03,986373.0,13.04,13.09,13.01,13.03,986373.0
2020-09-10 15:50:00,13.02,13.07,13.0,13.01,2168218.0,13.02,13.07,13.0,13.01,2168218.0
2020-09-11 09:30:00,13.08,13.08,12.86,12.99,2697214.0,13.08,13.08,12.86,12.99,2697214.0
2020-09-11 09:40:00,12.98,12.98,12.87,12.91,1593600.0,12.98,12.98,12.87,12.91,1593600.0
2020-09-11 09:50:00,12.91,12.91,12.81,12.85,1967563.0,12.91,12.91,12.81,12.85,1967563.0
2020-09-11 10:00:00,12.85,12.95,12.84,12.92,2144083.0,12.85,12.95,12.84,12.92,2144083.0
2020-09-11 10:10:00,12.91,13.04,12.86,12.99,1956184.0,12.91,13.04,12.86,12.99,1956184.0
2020-09-11 10:20:00,12.99,13.07,12.95,13.01,1343437.0,12.99,13.07,12.95,13.01,1343437.0
2020-09-11 10:30:00,13.01,13.04,12.93,12.98,885532.0,13.01,13.04,12.93,12.98,885532.0
2020-09-11 10:40:00,12.97,13.02,12.94,12.97,934930.0,12.97,13.02,12.94,12.97,934930.0
2020-09-11 10:50:00,12.96,12.99,12.95,12.99,535876.0,12.96,12.99,12.95,12.99,535876.0
2020-09-11 11:00:00,12.99,13.02,12.97,13.01,762061.0,12.99,13.02,12.97,13.01,762061.0
2020-09-11 11:10:00,13.0,13.01,12.97,12.99,639031.0,13.0,13.01,12.97,12.99,639031.0
2020-09-11 11:20:00,12.99,13.0,12.94,12.95,583849.0,12.99,13.0,12.94,12.95,583849.0
2020-09-11 11:30:00,12.95,12.96,12.92,12.94,535320.0,12.95,12.96,12.92,12.94,535320.0
2020-09-11 11:40:00,12.94,12.95,12.91,12.93,474666.0,12.94,12.95,12.91,12.93,474666.0
2020-09-11 11:50:00,12.93,12.93,12.88,12.88,492372.0,12.93,12.93,12.88,12.88,492372.0
2020-09-11 12:00:00,12.88,12.92,12.87,12.92,559790.0,12.88,12.92,12.87,12.92,559790.0
2020-09-11 12:10:00,12.91,12.97,12.9,12.95,631536.0,12.91,12.97,12.9,12.95,631536.0
2020-09-11 12:20:00,12.95,12.96,12.89,12.91,534174.0,12.95,12.96,12.89,12.91,534174.0
2020-09-11 12:30:00,12.91,12.91,12.88,12.9,330377.0,12.91,12.91,12.88,12.9,330377.0
2020-09-11 12:40:00,12.9,12.91,12.87,12.9,617562.0,12.9,12.91,12.87,12.9,617562.0
2020-09-11 12:50:00,12.91,12.93,12.84,12.85,680497.0,12.91,12.93,12.84,12.85,680497.0
2020-09-11 13:00:00,12.86,12.87,12.78,12.82,1442035.0,12.86,12.87,12.78,12.82,1442035.0
2020-09-11 13:10:00,12.82,12.83,12.75,12.78,1474521.0,12.82,12.83,12.75,12.78,1474521.0
2020-09-11 13:20:00,12.78,12.79,12.72,12.74,1358007.0,12.78,12.79,12.72,12.74,1358007.0
2020-09-11 13:30:00,12.74,12.79,12.68,12.74,1665977.0,12.74,12.79,12.68,12.74,1665977.0
2020-09-11 13:40:00,12.74,12.78,12.72,12.77,822796.0,12.74,12.78,12.72,12.77,822796.0
2020-09-11 13:50:00,12.77,12.82,12.76,12.76,699092.0,12.77,12.82,12.76,12.76,699092.0
2020-09-11 14:00:00,12.77,12.83,12.74,12.82,709084.0,12.77,12.83,12.74,12.82,709084.0
2020-09-11 14:10:00,12.82,12.85,12.79,12.8,654792.0,12.82,12.85,12.79,12.8,654792.0
2020-09-11 14:20:00,12.8,12.82,12.78,12.81,352606.0,12.8,12.82,12.78,12.81,352606.0
2020-09-11 14:30:00,12.81,12.86,12.8,12.86,675521.0,12.81,12.86,12.8,12.86,675521.0
2020-09-11 14:40:00,12.85,12.87,12.82,12.85,772251.0,12.85,12.87,12.82,12.85,772251.0
2020-09-11 14:50:00,12.85,12.87,12.82,12.83,603280.0,12.85,12.87,12.82,12.83,603280.0
2020-09-11 15:00:00,12.83,12.84,12.78,12.79,928517.0,12.83,12.84,12.78,12.79,928517.0
2020-09-11 15:10:00,12.79,12.84,12.77,12.83,432462.0,12.79,12.84,12.77,12.83,432462.0
2020-09-11 15:20:00,12.83,12.87,12.82,12.86,687130.0,12.83,12.87,12.82,12.86,687130.0
2020-09-11 15:30:00,12.85,12.88,12.83,12.84,723224.0,12.85,12.88,12.83,12.84,723224.0
2020-09-11 15:40:00,12.84,12.96,12.82,12.96,1513133.0,12.84,12.96,12.82,12.96,1513133.0
2020-09-11 15:50:00,12.96,12.97,12.92,12.96,3637239.0,12.96,12.97,12.92,12.96,3637239.0
2020-09-14 09:30:00,13.01,13.14,12.9,13.04,2918150.0,13.01,13.14,12.9,13.04,2918150.0
2020-09-14 09:40:00,13.05,13.14,13.03,13.1,2126534.0,13.05,13.14,13.03,13.1,2126534.0
2020-09-14 09:50:00,13.1,13.14,13.05,13.08,1633442.0,13.1,13.14,13.05,13.08,1633442.0
2020-09-14 10:00:00,13.08,13.1,12.99,13.01,1290500.0,13.08,13.1,12.99,13.01,1290500.0
2020-09-14 10:10:00,13.01,13.06,13.0,13.03,808165.0,13.01,13.06,13.0,13.03,808165.0
2020-09-14 10:20:00,13.03,13.09,13.0,13.03,1050984.0,13.03,13.09,13.0,13.03,1050984.0
2020-09-14 10:30:00,13.04,13.07,13.01,13.04,797136.0,13.04,13.07,13.01,13.04,797136.0
2020-09-14 10:40:00,13.04,13.07,13.03,13.04,472223.0,13.04,13.07,13.03,13.04,472223.0
2020-09-14 10:50:00,13.03,13.06,13.01,13.02,526954.0,13.03,13.06,13.01,13.02,526954.0
2020-09-14 11:00:00,13.02,13.05,13.0,13.04,496424.0,13.02,13.05,13.0,13.04,496424.0
2020-09-14 11:10:00,13.03,13.04,12.97,13.0,721808.0,13.03,13.04,12.97,13.0,721808.0
2020-09-14 11:20:00,13.0,13.02,12.96,13.02,640255.0,13.0,13.02,12.96,13.02,640255.0
2020-09-14 11:30:00,13.02,13.07,12.99,13.07,768543.0,13.02,13.07,12.99,13.07,768543.0
2020-09-14 11:40:00,13.07,13.1,13.04,13.08,815563.0,13.07,13.1,13.04,13.08,815563.0
2020-09-14 11:50:00,13.09,13.09,13.03,13.05,478289.0,13.09,13.09,13.03,13.05,478289.0
2020-09-14 12:00:00,13.04,13.1,13.03,13.09,642776.0,13.04,13.1,13.03,13.09,642776.0
2020-09-14 12:10:00,13.08,13.11,13.06,13.08,1051205.0,13.08,13.11,13.06,13.08,1051205.0
2020-09-14 12:20:00,13.09,13.12,13.08,13.11,573962.0,13.09,13.12,13.08,13.11,573962.0
2020-09-14 12:30:00,13.12,13.15,13.1,13.15,915232.0,13.12,13.15,13.1,13.15,915232.0
2020-09-14 12:40:00,13.15,13.24,13.14,13.23,1957325.0,13.15,13.24,13.14,13.23,1957325.0
2020-09-14 12:50:00,13.23,13.26,13.16,13.17,2064958.0,13.23,13.26,13.16,13.17,2064958.0
2020-09-14 13:00:00,13.17,13.19,13.09,13.1,1080585.0,13.17,13.19,13.09,13.1,1080585.0
2020-09-14 13:10:00,13.1,13.16,13.09,13.13,937293.0,13.1,13.16,13.09,13.13,937293.0
2020-09-14 13:20:00,13.13,13.14,13.06,13.07,935285.0,13.13,13.14,13.06,13.07,935285.0
2020-09-14 13:30:00,13.07,13.09,13.04,13.04,723651.0,13.07,13.09,13.04,13.04,723651.0
2020-09-14 13:40:00,13.04,13.13,13.04,13.12,767206.0,13.04,13.13,13.04,13.12,767206.0
2020-09-14 13:50:00,13.12,13.15,13.11,13.15,491609.0,13.12,13.15,13.11,13.15,491609.0
2020-09-14 14:00:00,13.15,13.17,13.12,13.13,723995.0,13.15,13.17,13.12,13.13,723995.0
2020-09-14 14:10:00,13.13,13.18,13.12,13.18,563391.0,13.13,13.18,13.12,13.18,563391.0
2020-09-14 14:20:00,13.18,13.19,13.11,13.12,559734.0,13.18,13.19,13.11,13.12,559734.0
2020-09-14 14:30:00,13.12,13.15,13.11,13.13,352220.0,13.12,13.15,13.11,13.13,352220.0
2020-09-14 14:40:00,13.13,13.18,13.13,13.17,368614.0,13.13,13.18,13.13,13.17,368614.0
2020-09-14 14:50:00,13.17,13.24,13.13,13.23,1073778.0,13.17,13.24,13.13,13.23,1073778.0
2020-09-14 15:00:00,13.23,13.23,13.18,13.21,730296.0,13.23,13.23,13.18,13.21,730296.0
2020-09-14 15:10:00,13.21,13.21,13.16,13.2,574323.0,13.21,13.21,13.16,13.2,574323.0
2020-09-14 15:20:00,13.2,13.2,13.15,13.2,388032.0,13.2,13.2,13.15,13.2,388032.0
2020-09-14 15:30:00,13.2,13.23,13.17,13.23,856197.0,13.2,13.23,13.17,13.23,856197.0
2020-09-14 15:40:00,13.23,13.26,13.22,13.26,1222278.0,13.23,13.26,13.22,13.26,1222278.0
2020-09-14 15:50:00,13.25,13.29,13.25,13.27,1916902.0,13.25,13.29,13.25,13.27,1916902.0
2020-09-15 09:30:00,13.27,13.62,13.26,13.56,4539457.0,13.27,13.62,13.26,13.56,4539457.0
2020-09-15 09:40:00,13.56,13.66,13.39,13.44,3333704.0,13.56,13.66,13.39,13.44,3333704.0
2020-09-15 09:50:00,13.43,13.51,13.22,13.26,2731742.0,13.43,13.51,13.22,13.26,2731742.0
2020-09-15 10:00:00,13.25,13.35,13.2,13.24,1981514.0,13.25,13.35,13.2,13.24,1981514.0
2020-09-15 10:10:00,13.24,13.3,13.16,13.27,1794918.0,13.24,13.3,13.16,13.27,1794918.0
2020-09-15 10:20:00,13.26,13.35,13.24,13.32,1235237.0,13.26,13.35,13.24,13.32,1235237.0
2020-09-15 10:30:00,13.32,13.33,13.27,13.32,871769.0,13.32,13.33,13.27,13.32,871769.0
2020-09-15 10:40:00,13.32,13.35,13.28,13.33,939897.0,13.32,13.35,13.28,13.33,939897.0
2020-09-15 10:50:00,13.34,13.4,13.32,13.37,1314767.0,13.34,13.4,13.32,13.37,1314767.0
2020-09-15 11:00:00,13.37,13.37,13.28,13.32,814389.0,13.37,13.37,13.28,13.32,814389.0
2020-09-15 11:10:00,13.31,13.35,13.3,13.34,789258.0,13.31,13.35,13.3,13.34,789258.0
2020-09-15 11:20:00,13.33,13.34,13.26,13.26,611605.0,13.33,13.34,13.26,13.26,611605.0
2020-09-15 11:30:00,13.26,13.29,13.22,13.29,746487.0,13.26,13.29,13.22,13.29,746487.0
2020-09-15 11:40:00,13.28,13.28,13.22,13.24,718165.0,13.28,13.28,13.22,13.24,718165.0
2020-09-15 11:50:00,13.23,13.28,13.21,13.25,570096.0,13.23,13.28,13.21,13.25,570096.0
2020-09-15 12:00:00,13.26,13.3,13.24,13.26,483044.0,13.26,13.3,13.24,13.26,483044.0
2020-09-15 12:10:00,13.25,13.3,13.24,13.29,518289.0,13.25,13.3,13.24,13.29,518289.0
2020-09-15 12:20:00,13.28,13.3,13.27,13.29,364223.0,13.28,13.3,13.27,13.29,364223.0
2020-09-15 12:30:00,13.29,13.31,13.28,13.3,390747.0,13.29,13.31,13.28,13.3,390747.0
2020-09-15 12:40:00,13.3,13.32,13.29,13.29,342341.0,13.3,13.32,13.29,13.29,342341.0
2020-09-15 12:50:00,13.29,13.34,13.28,13.34,374369.0,13.29,13.34,13.28,13.34,374369.0
2020-09-15 13:00:00,13.34,13.34,13.3,13.31,352784.0,13.34,13.34,13.3,13.31,352784.0
2020-09-15 13:10:00,13.31,13.34,13.29,13.32,346953.0,13.31,13.34,13.29,13.32,346953.0
2020-09-15 13:20:00,13.32,13.33,13.3,13.31,396479.0,13.32,13.33,13.3,13.31,396479.0
2020-09-15 13:30:00,13.31,13.34,13.29,13.32,520096.0,13.31,13.34,13.29,13.32,520096.0
2020-09-15 13:40:00,13.32,13.34,13.3,13.32,319265.0,13.32,13.34,13.3,13.32,319265.0
2020-09-15 13:50:00,13.32,13.32,13.28,13.29,372271.0,13.32,13.32,13.28,13.29,372271.0
2020-09-15 14:00:00,13.3,13.3,13.23,13.24,638239.0,13.3,13.3,13.23,13.24,638239.0
2020-09-15 14:10:00,13.24,13.27,13.23,13.23,432970.0,13.24,13.27,13.23,13.23,432970.0
2020-09-15 14:20:00,13.24,13.24,13.22,13.24,324752.0,13.24,13.24,13.22,13.24,324752.0
2020-09-15 14:30:00,13.24,13.26,13.2,13.26,660994.0,13.24,13.26,13.2,13.26,660994.0
2020-09-15 14:40:00,13.26,13.26,13.23,13.24,315548.0,13.26,13.26,13.23,13.24,315548.0
2020-09-15 14:50:00,13.23,13.24,13.22,13.23,438321.0,13.23,13.24,13.22,13.23,438321.0
2020-09-15 15:00:00,13.22,13.24,13.16,13.17,811239.0,13.22,13.24,13.16,13.17,811239.0
2020-09-15 15:10:00,13.17,13.2,13.16,13.17,689852.0,13.17,13.2,13.16,13.17,689852.0
2020-09-15 15:20:00,13.17,13.17,13.12,13.14,701090.0,13.17,13.17,13.12,13.14,701090.0
2020-09-15 15:30:00,13.13,13.14,13.11,13.12,924394.0,13.13,13.14,13.11,13.12,924394.0
2020-09-15 15:40:00,13.12,13.13,13.08,13.13,939021.0,13.12,13.13,13.08,13.13,939021.0
2020-09-15 15:50:00,13.13,13.15,13.1,13.13,1551009.0,13.13,13.15,13.1,13.13,1551009.0
2020-09-16 09:30:00,13.19,13.21,12.98,13.08,3046699.0,13.19,13.21,12.98,13.08,3046699.0
2020-09-16 09:40:00,13.08,13.2,13.03,13.11,1574728.0,13.08,13.2,13.03,13.11,1574728.0
2020-09-16 09:50:00,13.11,13.18,13.1,13.11,790400.0,13.11,13.18,13.1,13.11,790400.0
2020-09-16 10:00:00,13.11,13.21,13.1,13.17,855636.0,13.11,13.21,13.1,13.17,855636.0
2020-09-16 10:10:00,13.18,13.27,13.15,13.21,1154547.0,13.18,13.27,13.15,13.21,1154547.0
2020-09-16 10:20:00,13.2,13.27,13.18,13.22,960129.0,13.2,13.27,13.18,13.22,960129.0
2020-09-16 10:30:00,13.21,13.28,13.19,13.26,811700.0,13.21,13.28,13.19,13.26,811700.0
2020-09-16 10:40:00,13.26,13.33,13.25,13.32,1054998.0,13.26,13.33,13.25,13.32,1054998.0
2020-09-16 10:50:00,13.32,13.4,13.31,13.39,1479986.0,13.32,13.4,13.31,13.39,1479986.0
2020-09-16 11:00:00,13.4,13.57,13.39,13.54,4331922.0,13.4,13.57,13.39,13.54,4331922.0
2020-09-16 11:10:00,13.54,13.8,13.53,13.79,6067551.0,13.54,13.8,13.53,13.79,6067551.0
2020-09-16 11:20:00,13.8,13.8,13.64,13.71,4362440.0,13.8,13.8,13.64,13.71,4362440.0
2020-09-16 11:30:00,13.71,13.71,13.56,13.62,2513941.0,13.71,13.71,13.56,13.62,2513941.0
2020-09-16 11:40:00,13.63,13.75,13.59,13.75,1616267.0,13.63,13.75,13.59,13.75,1616267.0
2020-09-16 11:50:00,13.74,13.78,13.66,13.67,1944275.0,13.74,13.78,13.66,13.67,1944275.0
2020-09-16 12:00:00,13.67,13.69,13.6,13.66,1454591.0,13.67,13.69,13.6,13.66,1454591.0
2020-09-16 12:10:00,13.66,13.69,13.58,13.6,1227263.0,13.66,13.69,13.58,13.6,1227263.0
2020-09-16 12:20:00,13.6,13.71,13.59,13.7,1115008.0,13.6,13.71,13.59,13.7,1115008.0
2020-09-16 12:30:00,13.7,13.75,13.65,13.75,1650518.0,13.7,13.75,13.65,13.75,1650518.0
2020-09-16 12:40:00,13.74,13.76,13.71,13.73,1015862.0,13.74,13.76,13.71,13.73,1015862.0
2020-09-16 12:50:00,13.72,13.76,13.7,13.76,1100597.0,13.72,13.76,13.7,13.76,1100597.0
2020-09-16 13:00:00,13.76,13.84,13.75,13.79,2423624.0,13.76,13.84,13.75,13.79,2423624.0
2020-09-16 13:10:00,13.78,13.84,13.74,13.84,1579249.0,13.78,13.84,13.74,13.84,1579249.0
2020-09-16 13:20:00,13.84,13.93,13.83,13.89,2609233.0,13.84,13.93,13.83,13.89,2609233.0
2020-09-16 13:30:00,13.88,13.89,13.72,13.77,1768498.0,13.88,13.89,13.72,13.77,1768498.0
2020-09-16 13:40:00,13.76,13.8,13.73,13.8,1525239.0,13.76,13.8,13.73,13.8,1525239.0
2020-09-16 13:50:00,13.8,13.89,13.78,13.84,1364363.0,13.8,13.89,13.78,13.84,1364363.0
2020-09-16 14:00:00,13.85,13.92,13.83,13.88,1901178.0,13.85,13.92,13.83,13.88,1901178.0
2020-09-16 14:10:00,13.88,13.92,13.85,13.87,1051172.0,13.88,13.92,13.85,13.87,1051172.0
2020-09-16 14:20:00,13.87,13.88,13.8,13.84,1571616.0,13.87,13.88,13.8,13.84,1571616.0
2020-09-16 14:30:00,13.84,13.95,13.83,13.93,2117546.0,13.84,13.95,13.83,13.93,2117546.0
2020-09-16 14:40:00,13.93,13.96,13.82,13.85,1301350.0,13.93,13.96,13.82,13.85,1301350.0
2020-09-16 14:50:00,13.85,13.87,13.75,13.77,1844270.0,13.85,13.87,13.75,13.77,1844270.0
2020-09-16 15:00:00,13.78,13.82,13.67,13.68,1370463.0,13.78,13.82,13.67,13.68,1370463.0
2020-09-16 15:10:00,13.67,13.77,13.64,13.76,2078359.0,13.67,13.77,13.64,13.76,2078359.0
2020-09-16 15:20:00,13.76,13.77,13.69,13.71,829970.0,13.76,13.77,13.69,13.71,829970.0
2020-09-16 15:30:00,13.71,13.77,13.7,13.76,1063624.0,13.71,13.77,13.7,13.76,1063624.0
2020-09-16 15:40:00,13.76,13.83,13.72,13.8,1437274.0,13.76,13.83,13.72,13.8,1437274.0
2020-09-16 15:50:00,13.8,13.85,13.77,13.8,2615219.0,13.8,13.85,13.77,13.8,2615219.0
2020-09-17 09:30:00,13.51,13.66,13.4,13.56,3312475.0,13.51,13.66,13.4,13.56,3312475.0
2020-09-17 09:40:00,13.56,13.57,13.36,13.45,2379522.0,13.56,13.57,13.36,13.45,2379522.0
2020-09-17 09:50:00,13.45,13.59,13.4,13.56,1787958.0,13.45,13.59,13.4,13.56,1787958.0
2020-09-17 10:00:00,13.57,13.75,13.55,13.71,1667884.0,13.57,13.75,13.55,13.71,1667884.0
2020-09-17 10:10:00,13.71,13.77,13.62,13.65,1099267.0,13.71,13.77,13.62,13.65,1099267.0
2020-09-17 10:20:00,13.65,13.87,13.65,13.87,2227023.0,13.65,13.87,13.65,13.87,2227023.0
2020-09-17 10:30:00,13.86,13.89,13.78,13.81,1570127.0,13.86,13.89,13.78,13.81,1570127.0
2020-09-17 10:40:00,13.8,13.82,13.71,13.81,1155465.0,13.8,13.82,13.71,13.81,1155465.0
2020-09-17 10:50:00,13.81,13.86,13.78,13.81,1199320.0,13.81,13.86,13.78,13.81,1199320.0
2020-09-17 11:00:00,13.81,13.98,13.8,13.97,1962540.0,13.81,13.98,13.8,13.97,1962540.0
2020-09-17 11:10:00,13.98,14.08,13.96,14.01,3330623.0,13.98,14.08,13.96,14.01,3330623.0
2020-09-17 11:20:00,14.02,14.02,13.91,13.96,1976097.0,14.02,14.02,13.91,13.96,1976097.0
2020-09-17 11:30:00,13.96,14.02,13.91,13.95,1712319.0,13.96,14.02,13.91,13.95,1712319.0
2020-09-17 11:40:00,13.95,13.97,13.83,13.83,1696080.0,13.95,13.97,13.83,13.83,1696080.0
2020-09-17 11:50:00,13.83,13.88,13.79,13.84,1126018.0,13.83,13.88,13.79,13.84,1126018.0
2020-09-17 12:00:00,13.83,13.84,13.74,13.76,868879.0,13.83,13.84,13.74,13.76,868879.0
2020-09-17 12:10:00,13.77,13.78,13.69,13.73,1276528.0,13.77,13.78,13.69,13.73,1276528.0
2020-09-17 12:20:00,13.74,13.79,13.7,13.75,631308.0,13.74,13.79,13.7,13.75,631308.0
2020-09-17 12:30:00,13.75,13.85,13.75,13.84,775468.0,13.75,13.85,13.75,13.84,775468.0
2020-09-17 12:40:00,13.84,13.84,13.74,13.75,573974.0,13.84,13.84,13.74,13.75,573974.0
2020-09-17 12:50:00,13.74,13.84,13.73,13.82,721043.0,13.74,13.84,13.73,13.82,721043.0
2020-09-17 13:00:00,13.83,13.83,13.76,13.79,494000.0,13.83,13.83,13.76,13.79,494000.0
2020-09-17 13:10:00,13.79,13.79,13.71,13.71,511823.0,13.79,13.79,13.71,13.71,511823.0
2020-09-17 13:20:00,13.71,13.76,13.71,13.73,371856.0,13.71,13.76,13.71,13.73,371856.0
2020-09-17 13:30:00,13.74,13.77,13.71,13.76,336271.0,13.74,13.77,13.71,13.76,336271.0
2020-09-17 13:40:00,13.75,13.78,13.73,13.78,300638.0,13.75,13.78,13.73,13.78,300638.0
2020-09-17 13:50:00,13.78,13.8,13.76,13.79,407831.0,13.78,13.8,13.76,13.79,407831.0
2020-09-17 14:00:00,13.79,13.84,13.78,13.81,563822.0,13.79,13.84,13.78,13.81,563822.0
2020-09-17 14:10:00,13.8,13.85,13.79,13.79,388370.0,13.8,13.85,13.79,13.79,388370.0
2020-09-17 14:20:00,13.79,13.82,13.73,13.73,456392.0,13.79,13.82,13.73,13.73,456392.0
2020-09-17 14:30:00,13.73,13.75,13.71,13.73,535843.0,13.73,13.75,13.71,13.73,535843.0
2020-09-17 14:40:00,13.73,13.73,13.66,13.71,896141.0,13.73,13.73,13.66,13.71,896141.0
2020-09-17 14:50:00,13.71,13.71,13.61,13.62,817493.0,13.71,13.71,13.61,13.62,817493.0
2020-09-17 15:00:00,13.62,13.63,13.56,13.6,1075066.0,13.62,13.63,13.56,13.6,1075066.0
2020-09-17 15:10:00,13.6,13.63,13.55,13.56,807359.0,13.6,13.63,13.55,13.56,807359.0
2020-09-17 15:20:00,13.56,13.58,13.51,13.51,720774.0,13.56,13.58,13.51,13.51,720774.0
2020-09-17 15:30:00,13.51,13.63,13.5,13.62,856321.0,13.51,13.63,13.5,13.62,856321.0
2020-09-17 15:40:00,13.63,13.64,13.58,13.61,811404.0,13.63,13.64,13.58,13.61,811404.0
2020-09-17 15:50:00,13.61,13.67,13.58,13.63,1952271.0,13.61,13.67,13.58,13.63,1952271.0
2020-09-18 09:30:00,13.51,13.59,13.22,13.34,5669944.0,13.51,13.59,13.22,13.34,5669944.0
2020-09-18 09:40:00,13.34,13.41,13.26,13.27,2557244.0,13.34,13.41,13.26,13.27,2557244.0
2020-09-18 09:50:00,13.26,13.33,13.19,13.28,2656916.0,13.26,13.33,13.19,13.28,2656916.0
2020-09-18 10:00:00,13.28,13.37,13.26,13.34,1807549.0,13.28,13.37,13.26,13.34,1807549.0
2020-09-18 10:10:00,13.34,13.45,13.3,13.43,1815168.0,13.34,13.45,13.3,13.43,1815168.0
2020-09-18 10:20:00,13.43,13.48,13.39,13.44,1112593.0,13.43,13.48,13.39,13.44,1112593.0
2020-09-18 10:30:00,13.44,13.44,13.37,13.41,809076.0,13.44,13.44,13.37,13.41,809076.0
2020-09-18 10:40:00,13.41,13.44,13.37,13.4,581585.0,13.41,13.44,13.37,13.4,581585.0
2020-09-18 10:50:00,13.4,13.4,13.35,13.39,556330.0,13.4,13.4,13.35,13.39,556330.0
2020-09-18 11:00:00,13.39,13.46,13.38,13.42,500484.0,13.39,13.46,13.38,13.42,500484.0
2020-09-18 11:10:00,13.42,13.43,13.34,13.35,600643.0,13.42,13.43,13.34,13.35,600643.0
2020-09-18 11:20:00,13.35,13.37,13.31,13.35,715650.0,13.35,13.37,13.31,13.35,715650.0
2020-09-18 11:30:00,13.35,13.37,13.2,13.22,1595383.0,13.35,13.37,13.2,13.22,1595383.0
2020-09-18 11:40:00,13.22,13.29,13.2,13.27,1395213.0,13.22,13.29,13.2,13.27,1395213.0
2020-09-18 11:50:00,13.27,13.3,13.23,13.27,720803.0,13.27,13.3,13.23,13.27,720803.0
2020-09-18 12:00:00,13.27,13.32,13.24,13.28,760346.0,13.27,13.32,13.24,13.28,760346.0
2020-09-18 12:10:00,13.27,13.31,13.21,13.22,677106.0,13.27,13.31,13.21,13.22,677106.0
2020-09-18 12:20:00,13.23,13.25,13.22,13.24,405793.0,13.23,13.25,13.22,13.24,405793.0
2020-09-18 12:30:00,13.24,13.25,13.19,13.2,1148624.0,13.24,13.25,13.19,13.2,1148624.0
2020-09-18 12:40:00,13.2,13.21,13.16,13.17,978472.0,13.2,13.21,13.16,13.17,978472.0
2020-09-18 12:50:00,13.17,13.18,13.11,13.17,1251712.0,13.17,13.18,13.11,13.17,1251712.0
2020-09-18 13:00:00,13.17,13.24,13.15,13.19,928744.0,13.17,13.24,13.15,13.19,928744.0
2020-09-18 13:10:00,13.19,13.23,13.16,13.18,550563.0,13.19,13.23,13.16,13.18,550563.0
2020-09-18 13:20:00,13.19,13.2,13.07,13.08,1279620.0,13.19,13.2,13.07,13.08,1279620.0
2020-09-18 13:30:00,13.08,13.1,13.03,13.08,2300756.0,13.08,13.1,13.03,13.08,2300756.0
2020-09-18 13:40:00,13.09,13.15,13.07,13.13,899680.0,13.09,13.15,13.07,13.13,899680.0
2020-09-18 13:50:00,13.13,13.15,13.11,13.15,569607.0,13.13,13.15,13.11,13.15,569607.0
2020-09-18 14:00:00,13.15,13.19,13.11,13.15,1111738.0,13.15,13.19,13.11,13.15,1111738.0
2020-09-18 14:10:00,13.15,13.2,13.12,13.13,635520.0,13.15,13.2,13.12,13.13,635520.0
2020-09-18 14:20:00,13.13,13.2,13.12,13.17,543699.0,13.13,13.2,13.12,13.17,543699.0
2020-09-18 14:30:00,13.17,13.19,13.1,13.11,867072.0,13.17,13.19,13.1,13.11,867072.0
2020-09-18 14:40:00,13.11,13.15,13.1,13.13,640371.0,13.11,13.15,13.1,13.13,640371.0
2020-09-18 14:50:00,13.13,13.14,13.1,13.14,481176.0,13.13,13.14,13.1,13.14,481176.0
2020-09-18 15:00:00,13.14,13.15,13.12,13.13,595904.0,13.14,13.15,13.12,13.13,595904.0
2020-09-18 15:10:00,13.13,13.16,13.12,13.14,528021.0,13.13,13.16,13.12,13.14,528021.0
2020-09-18 15:20:00,13.14,13.16,13.12,13.15,791404.0,13.14,13.16,13.12,13.15,791404.0
2020-09-18 15:30:00,13.15,13.16,13.12,13.16,809698.0,13.15,13.16,13.12,13.16,809698.0
2020-09-18 15:40:00,13.16,13.16,13.12,13.15,1203956.0,13.16,13.16,13.12,13.15,1203956.0
2020-09-18 15:50:00,13.15,13.27,13.15,13.21,4473145.0,13.15,13.27,13.15,13.21,4473145.0
2020-09-21 09:30:00,12.83,12.98,12.55,12.61,6904242.0,12.83,12.98,12.55,12.61,6904242.0
2020-09-21 09:40:00,12.62,12.63,12.35,12.46,4519254.0,12.62,12.63,12.35,12.46,4519254.0
2020-09-21 09:50:00,12.45,12.53,12.38,12.5,2753779.0,12.45,12.53,12.38,12.5,2753779.0
2020-09-21 10:00:00,12.5,12.51,12.35,12.41,2306482.0,12.5,12.51,12.35,12.41,2306482.0
2020-09-21 10:10:00,12.4,12.45,12.3,12.32,1859517.0,12.4,12.45,12.3,12.32,1859517.0
2020-09-21 10:20:00,12.32,12.34,12.19,12.2,2555227.0,12.32,12.34,12.19,12.2,2555227.0
2020-09-21 10:30:00,12.2,12.22,12.12,12.13,2094267.0,12.2,12.22,12.12,12.13,2094267.0
2020-09-21 10:40:00,12.13,12.24,12.08,12.19,1932859.0,12.13,12.24,12.08,12.19,1932859.0
2020-09-21 10:50:00,12.19,12.3,12.17,12.26,1859341.0,12.19,12.3,12.17,12.26,1859341.0
2020-09-21 11:00:00,12.26,12.39,12.25,12.33,1721299.0,12.26,12.39,12.25,12.33,1721299.0
2020-09-21 11:10:00,12.33,12.38,12.26,12.29,1268870.0,12.33,12.38,12.26,12.29,1268870.0
2020-09-21 11:20:00,12.29,12.33,12.26,12.29,976035.0,12.29,12.33,12.26,12.29,976035.0
2020-09-21 11:30:00,12.29,12.3,12.22,12.23,1190799.0,12.29,12.3,12.22,12.23,1190799.0
2020-09-21 11:40:00,12.23,12.28,12.18,12.25,1308929.0,12.23,12.28,12.18,12.25,1308929.0
2020-09-21 11:50:00,12.25,12.3,12.24,12.28,765227.0,12.25,12.3,12.24,12.28,765227.0
2020-09-21 12:00:00,12.28,12.38,12.26,12.37,1069642.0,12.28,12.38,12.26,12.37,1069642.0
2020-09-21 12:10:00,12.38,12.38,12.29,12.33,986657.0,12.38,12.38,12.29,12.33,986657.0
2020-09-21 12:20:00,12.33,12.35,12.3,12.33,559101.0,12.33,12.35,12.3,12.33,559101.0
2020-09-21 12:30:00,12.33,12.35,12.28,12.35,706546.0,12.33,12.35,12.28,12.35,706546.0
2020-09-21 12:40:00,12.35,12.41,12.34,12.38,1193511.0,12.35,12.41,12.34,12.38,1193511.0
2020-09-21 12:50:00,12.38,12.38,12.31,12.34,680444.0,12.38,12.38,12.31,12.34,680444.0
2020-09-21 13:00:00,12.34,12.35,12.29,12.33,572247.0,12.34,12.35,12.29,12.33,572247.0
2020-09-21 13:10:00,12.33,12.37,12.31,12.34,582317.0,12.33,12.37,12.31,12.34,582317.0
2020-09-21 13:20:00,12.34,12.38,12.33,12.36,648881.0,12.34,12.38,12.33,12.36,648881.0
2020-09-21 13:30:00,12.36,12.39,12.34,12.35,461024.0,12.36,12.39,12.34,12.35,461024.0
2020-09-21 13:40:00,12.35,12.35,12.3,12.31,603089.0,12.35,12.35,12.3,12.31,603089.0
2020-09-21 13:50:00,12.31,12.32,12.25,12.25,675171.0,12.31,12.32,12.25,12.25,675171.0
2020-09-21 14:00:00,12.26,12.27,12.22,12.24,678960.0,12.26,12.27,12.22,12.24,678960.0
2020-09-21 14:10:00,12.23,12.28,12.23,12.26,435724.0,12.23,12.28,12.23,12.26,435724.0
2020-09-21 14:20:00,12.26,12.3,12.25,12.29,290423.0,12.26,12.3,12.25,12.29,290423.0
2020-09-21 14:30:00,12.28,12.3,12.21,12.21,640786.0,12.28,12.3,12.21,12.21,640786.0
2020-09-21 14:40:00,12.21,12.22,12.18,12.2,778111.0,12.21,12.22,12.18,12.2,778111.0
2020-09-21 14:50:00,12.2,12.25,12.18,12.21,721912.0,12.2,12.25,12.18,12.21,721912.0
2020-09-21 15:00:00,12.21,12.27,12.19,12.26,700212.0,12.21,12.27,12.19,12.26,700212.0
2020-09-21 15:10:00,12.26,12.28,12.22,12.24,744458.0,12.26,12.28,12.22,12.24,744458.0
2020-09-21 15:20:00,12.23,12.28,12.21,12.23,825901.0,12.23,12.28,12.21,12.23,825901.0
2020-09-21 15:30:00,12.23,12.24,12.19,12.21,1173878.0,12.23,12.24,12.19,12.21,1173878.0
2020-09-21 15:40:00,12.21,12.22,12.18,12.21,1292753.0,12.21,12.22,12.18,12.21,1292753.0
2020-09-21 15:50:00,12.2,12.22,12.18,12.21,2523629.0,12.2,12.22,12.18,12.21,2523629.0
2020-09-22 09:30:00,12.28,12.46,12.19,12.43,2868861.0,12.28,12.46,12.19,12.43,2868861.0
2020-09-22 09:40:00,12.43,12.5,12.26,12.26,2914845.0,12.43,12.5,12.26,12.26,2914845.0
2020-09-22 09:50:00,12.26,12.39,12.22,12.36,1445527.0,12.26,12.39,12.22,12.36,1445527.0
2020-09-22 10:00:00,12.35,12.35,12.24,12.3,985533.0,12.35,12.35,12.24,12.3,985533.0
2020-09-22 10:10:00,12.29,12.39,12.27,12.38,817371.0,12.29,12.39,12.27,12.38,817371.0
2020-09-22 10:20:00,12.38,12.4,12.32,12.38,626316.0,12.38,12.4,12.32,12.38,626316.0
2020-09-22 10:30:00,12.38,12.4,12.31,12.32,538176.0,12.38,12.4,12.31,12.32,538176.0
2020-09-22 10:40:00,12.32,12.32,12.23,12.27,1115490.0,12.32,12.32,12.23,12.27,1115490.0
2020-09-22 10:50:00,12.28,12.29,12.21,12.22,878144.0,12.28,12.29,12.21,12.22,878144.0
2020-09-22 11:00:00,12.21,12.27,12.18,12.24,1318329.0,12.21,12.27,12.18,12.24,1318329.0
2020-09-22 11:10:00,12.25,12.3,12.24,12.29,476868.0,12.25,12.3,12.24,12.29,476868.0
2020-09-22 11:20:00,12.29,12.29,12.25,12.26,347549.0,12.29,12.29,12.25,12.26,347549.0
2020-09-22 11:30:00,12.26,12.28,12.2,12.25,611074.0,12.26,12.28,12.2,12.25,611074.0
2020-09-22 11:40:00,12.25,12.28,12.22,12.25,405069.0,12.25,12.28,12.22,12.25,405069.0
2020-09-22 11:50:00,12.25,12.3,12.24,12.29,462743.0,12.25,12.3,12.24,12.29,462743.0
2020-09-22 12:00:00,12.29,12.31,12.26,12.26,504258.0,12.29,12.31,12.26,12.26,504258.0
2020-09-22 12:10:00,12.27,12.27,12.22,12.27,859654.0,12.27,12.27,12.22,12.27,859654.0
2020-09-22 12:20:00,12.27,12.3,12.26,12.28,414227.0,12.27,12.3,12.26,12.28,414227.0
2020-09-22 12:30:00,12.27,12.29,12.25,12.25,322973.0,12.27,12.29,12.25,12.25,322973.0
2020-09-22 12:40:00,12.25,12.28,12.25,12.26,334468.0,12.25,12.28,12.25,12.26,334468.0
2020-09-22 12:50:00,12.26,12.27,12.22,12.22,402140.0,12.26,12.27,12.22,12.22,402140.0
2020-09-22 13:00:00,12.23,12.23,12.2,12.23,772237.0,12.23,12.23,12.2,12.23,772237.0
2020-09-22 13:10:00,12.23,12.24,12.2,12.24,718626.0,12.23,12.24,12.2,12.24,718626.0
2020-09-22 13:20:00,12.23,12.26,12.23,12.25,334614.0,12.23,12.26,12.23,12.25,334614.0
2020-09-22 13:30:00,12.26,12.27,12.21,12.23,424585.0,12.26,12.27,12.21,12.23,424585.0
2020-09-22 13:40:00,12.23,12.29,12.22,12.28,486972.0,12.23,12.29,12.22,12.28,486972.0
2020-09-22 13:50:00,12.28,12.3,12.24,12.25,568526.0,12.28,12.3,12.24,12.25,568526.0
2020-09-22 14:00:00,12.25,12.27,12.24,12.27,184502.0,12.25,12.27,12.24,12.27,184502.0
2020-09-22 14:10:00,12.27,12.27,12.25,12.27,472101.0,12.27,12.27,12.25,12.27,472101.0
2020-09-22 14:20:00,12.26,12.28,12.25,12.26,623583.0,12.26,12.28,12.25,12.26,623583.0
2020-09-22 14:30:00,12.26,12.3,12.25,12.29,484888.0,12.26,12.3,12.25,12.29,484888.0
2020-09-22 14:40:00,12.29,12.33,12.28,12.32,969921.0,12.29,12.33,12.28,12.32,969921.0
2020-09-22 14:50:00,12.32,12.36,12.3,12.34,554305.0,12.32,12.36,12.3,12.34,554305.0
2020-09-22 15:00:00,12.34,12.35,12.31,12.35,265405.0,12.34,12.35,12.31,12.35,265405.0
2020-09-22 15:10:00,12.34,12.36,12.33,12.36,413193.0,12.34,12.36,12.33,12.36,413193.0
2020-09-22 15:20:00,12.36,12.39,12.34,12.37,501217.0,12.36,12.39,12.34,12.37,501217.0
2020-09-22 15:30:00,12.37,12.37,12.33,12.35,582323.0,12.37,12.37,12.33,12.35,582323.0
2020-09-22 15:40:00,12.35,12.37,12.34,12.36,824264.0,12.35,12.37,12.34,12.36,824264.0
2020-09-22 15:50:00,12.35,12.37,12.33,12.36,1419889.0,12.35,12.37,12.33,12.36,1419889.0
2020-09-23 09:30:00,12.53,12.73,12.49,12.63,4297509.0,12.53,12.73,12.49,12.63,4297509.0
2020-09-23 09:40:00,12.64,12.74,12.58,12.64,2959717.0,12.64,12.74,12.58,12.64,2959717.0
2020-09-23 09:50:00,12.64,12.66,12.42,12.44,2450517.0,12.64,12.66,12.42,12.44,2450517.0
2020-09-23 10:00:00,12.45,12.5,12.4,12.41,1248814.0,12.45,12.5,12.4,12.41,1248814.0
2020-09-23 10:10:00,12.41,12.43,12.34,12.4,1533644.0,12.41,12.43,12.34,12.4,1533644.0
2020-09-23 10:20:00,12.4,12.53,12.39,12.48,1167124.0,12.4,12.53,12.39,12.48,1167124.0
2020-09-23 10:30:00,12.48,12.51,12.35,12.38,1382061.0,12.48,12.51,12.35,12.38,1382061.0
2020-09-23 10:40:00,12.38,12.44,12.35,12.38,877972.0,12.38,12.44,12.35,12.38,877972.0
2020-09-23 10:50:00,12.39,12.41,12.32,12.33,979530.0,12.39,12.41,12.32,12.33,979530.0
2020-09-23 11:00:00,12.33,12.35,12.28,12.29,1020864.0,12.33,12.35,12.28,12.29,1020864.0
2020-09-23 11:10:00,12.29,12.29,12.17,12.23,2237279.0,12.29,12.29,12.17,12.23,2237279.0
2020-09-23 11:20:00,12.23,12.25,12.15,12.16,937201.0,12.23,12.25,12.15,12.16,937201.0
2020-09-23 11:30:00,12.16,12.21,12.1,12.2,1037280.0,12.16,12.21,12.1,12.2,1037280.0
2020-09-23 11:40:00,12.2,12.27,12.19,12.21,738412.0,12.2,12.27,12.19,12.21,738412.0
2020-09-23 11:50:00,12.2,12.22,12.17,12.2,494995.0,12.2,12.22,12.17,12.2,494995.0
2020-09-23 12:00:00,12.19,12.23,12.17,12.22,511201.0,12.19,12.23,12.17,12.22,511201.0
2020-09-23 12:10:00,12.21,12.22,12.18,12.2,506577.0,12.21,12.22,12.18,12.2,506577.0
2020-09-23 12:20:00,12.2,12.22,12.18,12.22,491799.0,12.2,12.22,12.18,12.22,491799.0
2020-09-23 12:30:00,12.21,12.31,12.21,12.3,806034.0,12.21,12.31,12.21,12.3,806034.0
2020-09-23 12:40:00,12.31,12.32,12.22,12.22,730775.0,12.31,12.32,12.22,12.22,730775.0
2020-09-23 12:50:00,12.23,12.26,12.22,12.26,291044.0,12.23,12.26,12.22,12.26,291044.0
2020-09-23 13:00:00,12.26,12.28,12.23,12.28,295454.0,12.26,12.28,12.23,12.28,295454.0
2020-09-23 13:10:00,12.28,12.32,12.26,12.31,649515.0,12.28,12.32,12.26,12.31,649515.0
2020-09-23 13:20:00,12.32,12.32,12.26,12.27,388314.0,12.32,12.32,12.26,12.27,388314.0
2020-09-23 13:30:00,12.27,12.28,12.24,12.25,294675.0,12.27,12.28,12.24,12.25,294675.0
2020-09-23 13:40:00,12.25,12.27,12.21,12.24,477556.0,12.25,12.27,12.21,12.24,477556.0
2020-09-23 13:50:00,12.24,12.24,12.2,12.2,238419.0,12.24,12.24,12.2,12.2,238419.0
2020-09-23 14:00:00,12.21,12.21,12.16,12.17,787729.0,12.21,12.21,12.16,12.17,787729.0
2020-09-23 14:10:00,12.17,12.17,12.09,12.11,801525.0,12.17,12.17,12.09,12.11,801525.0
2020-09-23 14:20:00,12.1,12.15,12.09,12.12,465604.0,12.1,12.15,12.09,12.12,465604.0
2020-09-23 14:30:00,12.12,12.16,12.08,12.15,694906.0,12.12,12.16,12.08,12.15,694906.0
2020-09-23 14:40:00,12.15,12.15,12.06,12.07,633434.0,12.15,12.15,12.06,12.07,633434.0
2020-09-23 14:50:00,12.07,12.11,12.02,12.05,958960.0,12.07,12.11,12.02,12.05,958960.0
2020-09-23 15:00:00,12.05,12.07,11.95,12.03,1433935.0,12.05,12.07,11.95,12.03,1433935.0
2020-09-23 15:10:00,12.02,12.09,12.02,12.04,646857.0,12.02,12.09,12.02,12.04,646857.0
2020-09-23 15:20:00,12.04,12.05,12.0,12.05,920905.0,12.04,12.05,12.0,12.05,920905.0
2020-09-23 15:30:00,12.05,12.08,12.02,12.04,908766.0,12.05,12.08,12.02,12.04,908766.0
2020-09-23 15:40:00,12.04,12.05,11.96,11.99,1316699.0,12.04,12.05,11.96,11.99,1316699.0
2020-09-23 15:50:00,11.98,11.99,11.91,11.94,2738203.0,11.98,11.99,11.91,11.94,2738203.0
2020-09-24 09:30:00,11.74,11.79,11.33,11.35,4877987.0,11.74,11.79,11.33,11.35,4877987.0
2020-09-24 09:40:00,11.35,11.65,11.22,11.58,4644766.0,11.35,11.65,11.22,11.58,4644766.0
2020-09-24 09:50:00,11.59,11.64,11.43,11.48,2462581.0,11.59,11.64,11.43,11.48,2462581.0
2020-09-24 10:00:00,11.49,11.7,11.48,11.67,2177384.0,11.49,11.7,11.48,11.67,2177384.0
2020-09-24 10:10:00,11.67,11.68,11.55,11.6,1282749.0,11.67,11.68,11.55,11.6,1282749.0
2020-09-24 10:20:00,11.6,11.62,11.47,11.51,1457424.0,11.6,11.62,11.47,11.51,1457424.0
2020-09-24 10:30:00,11.51,11.55,11.45,11.5,1625078.0,11.51,11.55,11.45,11.5,1625078.0
2020-09-24 10:40:00,11.5,11.71,11.49,11.6,1515115.0,11.5,11.71,11.49,11.6,1515115.0
2020-09-24 10:50:00,11.59,11.64,11.54,11.57,722865.0,11.59,11.64,11.54,11.57,722865.0
2020-09-24 11:00:00,11.58,11.62,11.53,11.57,781751.0,11.58,11.62,11.53,11.57,781751.0
2020-09-24 11:10:00,11.57,11.61,11.54,11.55,540066.0,11.57,11.61,11.54,11.55,540066.0
2020-09-24 11:20:00,11.55,11.77,11.54,11.7,2053734.0,11.55,11.77,11.54,11.7,2053734.0
2020-09-24 11:30:00,11.7,11.75,11.61,11.62,1322282.0,11.7,11.75,11.61,11.62,1322282.0
2020-09-24 11:40:00,11.62,11.67,11.61,11.62,819934.0,11.62,11.67,11.61,11.62,819934.0
2020-09-24 11:50:00,11.62,11.72,11.62,11.68,670832.0,11.62,11.72,11.62,11.68,670832.0
2020-09-24 12:00:00,11.69,11.75,11.68,11.74,1020377.0,11.69,11.75,11.68,11.74,1020377.0
2020-09-24 12:10:00,11.74,11.77,11.7,11.76,756493.0,11.74,11.77,11.7,11.76,756493.0
2020-09-24 12:20:00,11.76,11.78,11.72,11.73,589867.0,11.76,11.78,11.72,11.73,589867.0
2020-09-24 12:30:00,11.73,11.73,11.62,11.63,828881.0,11.73,11.73,11.62,11.63,828881.0
2020-09-24 12:40:00,11.63,11.68,11.62,11.68,471216.0,11.63,11.68,11.62,11.68,471216.0
2020-09-24 12:50:00,11.67,11.72,11.65,11.72,379876.0,11.67,11.72,11.65,11.72,379876.0
2020-09-24 13:00:00,11.71,11.79,11.71,11.78,487654.0,11.71,11.79,11.71,11.78,487654.0
2020-09-24 13:10:00,11.79,11.92,11.78,11.87,1071291.0,11.79,11.92,11.78,11.87,1071291.0
2020-09-24 13:20:00,11.87,12.0,11.86,11.96,1234216.0,11.87,12.0,11.86,11.96,1234216.0
2020-09-24 13:30:00,11.96,12.0,11.87,11.9,860915.0,11.96,12.0,11.87,11.9,860915.0
2020-09-24 13:40:00,11.9,11.96,11.86,11.88,678067.0,11.9,11.96,11.86,11.88,678067.0
2020-09-24 13:50:00,11.88,11.92,11.84,11.85,634053.0,11.88,11.92,11.84,11.85,634053.0
2020-09-24 14:00:00,11.86,11.89,11.84,11.88,768304.0,11.86,11.89,11.84,11.88,768304.0
2020-09-24 14:10:00,11.88,11.89,11.79,11.8,567183.0,11.88,11.89,11.79,11.8,567183.0
2020-09-24 14:20:00,11.8,11.83,11.78,11.81,633351.0,11.8,11.83,11.78,11.81,633351.0
2020-09-24 14:30:00,11.81,11.86,11.8,11.85,518371.0,11.81,11.86,11.8,11.85,518371.0
2020-09-24 14:40:00,11.85,11.89,11.8,11.8,332851.0,11.85,11.89,11.8,11.8,332851.0
2020-09-24 14:50:00,11.8,11.83,11.75,11.76,856928.0,11.8,11.83,11.75,11.76,856928.0
2020-09-24 15:00:00,11.76,11.83,11.75,11.8,924025.0,11.76,11.83,11.75,11.8,924025.0
2020-09-24 15:10:00,11.8,11.85,11.78,11.79,437562.0,11.8,11.85,11.78,11.79,437562.0
2020-09-24 15:20:00,11.79,11.8,11.73,11.77,747906.0,11.79,11.8,11.73,11.77,747906.0
2020-09-24 15:30:00,11.76,11.78,11.73,11.78,740573.0,11.76,11.78,11.73,11.78,740573.0
2020-09-24 15:40:00,11.78,11.83,11.76,11.77,919730.0,11.78,11.83,11.76,11.77,919730.0
2020-09-24 15:50:00,11.78,11.79,11.74,11.77,1879013.0,11.78,11.79,11.74,11.77,1879013.0
2020-09-25 09:30:00,11.76,11.95,11.71,11.9,2358315.0,11.76,11.95,11.71,11.9,2358315.0
2020-09-25 09:40:00,11.9,11.94,11.76,11.79,1662544.0,11.9,11.94,11.76,11.79,1662544.0
2020-09-25 09:50:00,11.8,11.89,11.78,11.88,1128811.0,11.8,11.89,11.78,11.88,1128811.0
2020-09-25 10:00:00,11.89,11.96,11.85,11.89,1174755.0,11.89,11.96,11.85,11.89,1174755.0
2020-09-25 10:10:00,11.9,11.93,11.82,11.91,887564.0,11.9,11.93,11.82,11.91,887564.0
2020-09-25 10:20:00,11.91,12.06,11.89,12.02,1835060.0,11.91,12.06,11.89,12.02,1835060.0
2020-09-25 10:30:00,12.03,12.03,11.89,11.97,1353805.0,12.03,12.03,11.89,11.97,1353805.0
2020-09-25 10:40:00,11.97,12.03,11.94,11.99,981989.0,11.97,12.03,11.94,11.99,981989.0
2020-09-25 10:50:00,11.98,12.0,11.9,11.92,636248.0,11.98,12.0,11.9,11.92,636248.0
2020-09-25 11:00:00,11.92,11.94,11.85,11.87,680207.0,11.92,11.94,11.85,11.87,680207.0
2020-09-25 11:10:00,11.88,11.94,11.87,11.94,784322.0,11.88,11.94,11.87,11.94,784322.0
2020-09-25 11:20:00,11.94,12.01,11.92,11.99,995621.0,11.94,12.01,11.92,11.99,995621.0
2020-09-25 11:30:00,11.99,12.03,11.96,11.96,1036155.0,11.99,12.03,11.96,11.96,1036155.0
2020-09-25 11:40:00,11.97,11.97,11.87,11.91,844701.0,11.97,11.97,11.87,11.91,844701.0
2020-09-25 11:50:00,11.9,11.94,11.88,11.91,535319.0,11.9,11.94,11.88,11.91,535319.0
2020-09-25 12:00:00,11.9,11.96,11.89,11.96,402265.0,11.9,11.96,11.89,11.96,402265.0
2020-09-25 12:10:00,11.97,11.97,11.91,11.93,413224.0,11.97,11.97,11.91,11.93,413224.0
2020-09-25 12:20:00,11.93,11.94,11.9,11.91,331269.0,11.93,11.94,11.9,11.91,331269.0
2020-09-25 12:30:00,11.91,12.04,11.9,12.02,851284.0,11.91,12.04,11.9,12.02,851284.0
2020-09-25 12:40:00,12.03,12.05,11.97,11.98,518676.0,12.03,12.05,11.97,11.98,518676.0
2020-09-25 12:50:00,11.98,12.02,11.97,12.0,366290.0,11.98,12.02,11.97,12.0,366290.0
2020-09-25 13:00:00,12.0,12.03,11.97,12.02,514444.0,12.0,12.03,11.97,12.02,514444.0
2020-09-25 13:10:00,12.02,12.04,12.01,12.04,391050.0,12.02,12.04,12.01,12.04,391050.0
2020-09-25 13:20:00,12.03,12.09,12.03,12.07,784455.0,12.03,12.09,12.03,12.07,784455.0
2020-09-25 13:30:00,12.07,12.09,12.0,12.03,496576.0,12.07,12.09,12.0,12.03,496576.0
2020-09-25 13:40:00,12.03,12.05,11.98,12.0,522077.0,12.03,12.05,11.98,12.0,522077.0
2020-09-25 13:50:00,12.0,12.03,11.97,12.02,673697.0,12.0,12.03,11.97,12.02,673697.0
2020-09-25 14:00:00,12.02,12.04,12.0,12.01,304721.0,12.02,12.04,12.0,12.01,304721.0
2020-09-25 14:10:00,12.01,12.02,11.97,12.02,539363.0,12.01,12.02,11.97,12.02,539363.0
2020-09-25 14:20:00,12.02,12.25,12.01,12.23,2978781.0,12.02,12.25,12.01,12.23,2978781.0
2020-09-25 14:30:00,12.24,12.26,12.17,12.2,2270489.0,12.24,12.26,12.17,12.2,2270489.0
2020-09-25 14:40:00,12.19,12.2,12.13,12.19,1278782.0,12.19,12.2,12.13,12.19,1278782.0
2020-09-25 14:50:00,12.2,12.2,12.13,12.13,895009.0,12.2,12.2,12.13,12.13,895009.0
2020-09-25 15:00:00,12.14,12.17,12.12,12.17,819908.0,12.14,12.17,12.12,12.17,819908.0
2020-09-25 15:10:00,12.17,12.2,12.15,12.19,547295.0,12.17,12.2,12.15,12.19,547295.0
2020-09-25 15:20:00,12.2,12.25,12.19,12.21,1213159.0,12.2,12.25,12.19,12.21,1213159.0
2020-09-25 15:30:00,12.21,12.23,12.18,12.21,866478.0,12.21,12.23,12.18,12.21,866478.0
2020-09-25 15:40:00,12.21,12.26,12.21,12.26,1114157.0,12.21,12.26,12.21,12.26,1114157.0
2020-09-25 15:50:00,12.25,12.31,12.22,12.29,2320145.0,12.25,12.31,12.22,12.29,2320145.0
2020-09-28 09:30:00,12.74,12.76,12.49,12.63,4952259.0,12.74,12.76,12.49,12.63,4952259.0
2020-09-28 09:40:00,12.63,12.67,12.53,12.61,2305129.0,12.63,12.67,12.53,12.61,2305129.0
2020-09-28 09:50:00,12.61,12.68,12.58,12.68,1489323.0,12.61,12.68,12.58,12.68,1489323.0
2020-09-28 10:00:00,12.68,12.74,12.61,12.67,1853755.0,12.68,12.74,12.61,12.67,1853755.0
2020-09-28 10:10:00,12.67,12.76,12.66,12.75,1563734.0,12.67,12.76,12.66,12.75,1563734.0
2020-09-28 10:20:00,12.75,12.8,12.73,12.74,1889538.0,12.75,12.8,12.73,12.74,1889538.0
2020-09-28 10:30:00,12.75,12.78,12.66,12.69,1701743.0,12.75,12.78,12.66,12.69,1701743.0
2020-09-28 10:40:00,12.68,12.78,12.67,12.78,1763110.0,12.68,12.78,12.67,12.78,1763110.0
2020-09-28 10:50:00,12.78,12.8,12.72,12.79,1174891.0,12.78,12.8,12.72,12.79,1174891.0
2020-09-28 11:00:00,12.79,12.82,12.71,12.74,1589647.0,12.79,12.82,12.71,12.74,1589647.0
2020-09-28 11:10:00,12.75,12.79,12.74,12.79,818709.0,12.75,12.79,12.74,12.79,818709.0
2020-09-28 11:20:00,12.78,12.82,12.76,12.81,911471.0,12.78,12.82,12.76,12.81,911471.0
2020-09-28 11:30:00,12.81,12.91,12.81,12.9,1537429.0,12.81,12.91,12.81,12.9,1537429.0
2020-09-28 11:40:00,12.91,12.93,12.86,12.88,1314907.0,12.91,12.93,12.86,12.88,1314907.0
2020-09-28 11:50:00,12.87,12.88,12.83,12.87,948521.0,12.87,12.88,12.83,12.87,948521.0
2020-09-28 12:00:00,12.87,12.92,12.85,12.91,959214.0,12.87,12.92,12.85,12.91,959214.0
2020-09-28 12:10:00,12.91,12.93,12.85,12.88,871854.0,12.91,12.93,12.85,12.88,871854.0
2020-09-28 12:20:00,12.88,12.97,12.87,12.96,1112715.0,12.88,12.97,12.87,12.96,1112715.0
2020-09-28 12:30:00,12.97,12.97,12.91,12.94,927431.0,12.97,12.97,12.91,12.94,927431.0
2020-09-28 12:40:00,12.94,12.99,12.94,12.99,1002645.0,12.94,12.99,12.94,12.99,1002645.0
2020-09-28 12:50:00,12.99,13.08,12.98,13.03,1962837.0,12.99,13.08,12.98,13.03,1962837.0
2020-09-28 13:00:00,13.03,13.05,12.97,13.02,1611940.0,13.03,13.05,12.97,13.02,1611940.0
2020-09-28 13:10:00,13.02,13.15,13.01,13.09,1955018.0,13.02,13.15,13.01,13.09,1955018.0
2020-09-28 13:20:00,13.08,13.1,12.99,13.01,1476511.0,13.08,13.1,12.99,13.01,1476511.0
2020-09-28 13:30:00,13.0,13.02,12.87,12.89,2102475.0,13.0,13.02,12.87,12.89,2102475.0
2020-09-28 13:40:00,12.9,12.93,12.81,12.86,1349734.0,12.9,12.93,12.81,12.86,1349734.0
2020-09-28 13:50:00,12.86,12.87,12.78,12.8,1288349.0,12.86,12.87,12.78,12.8,1288349.0
2020-09-28 14:00:00,12.79,12.87,12.75,12.85,1485444.0,12.79,12.87,12.75,12.85,1485444.0
2020-09-28 14:10:00,12.85,12.88,12.83,12.85,792124.0,12.85,12.88,12.83,12.85,792124.0
2020-09-28 14:20:00,12.85,12.86,12.79,12.81,856494.0,12.85,12.86,12.79,12.81,856494.0
2020-09-28 14:30:00,12.82,12.89,12.8,12.89,692336.0,12.82,12.89,12.8,12.89,692336.0
2020-09-28 14:40:00,12.89,12.94,12.88,12.92,1212294.0,12.89,12.94,12.88,12.92,1212294.0
2020-09-28 14:50:00,12.92,12.94,12.87,12.91,795161.0,12.92,12.94,12.87,12.91,795161.0
2020-09-28 15:00:00,12.91,12.95,12.87,12.88,1172503.0,12.91,12.95,12.87,12.88,1172503.0
2020-09-28 15:10:00,12.89,12.9,12.82,12.82,1527109.0,12.89,12.9,12.82,12.82,1527109.0
2020-09-28 15:20:00,12.83,12.84,12.76,12.84,1919246.0,12.83,12.84,12.76,12.84,1919246.0
2020-09-28 15:30:00,12.84,12.84,12.77,12.79,975633.0,12.84,12.84,12.77,12.79,975633.0
2020-09-28 15:40:00,12.79,12.83,12.78,12.79,757024.0,12.79,12.83,12.78,12.79,757024.0
2020-09-28 15:50:00,12.79,12.84,12.74,12.77,3079957.0,12.79,12.84,12.74,12.77,3079957.0
2020-09-29 09:30:00,12.62,12.66,12.41,12.52,2908130.0,12.62,12.66,12.41,12.52,2908130.0
2020-09-29 09:40:00,12.53,12.54,12.41,12.44,2067393.0,12.53,12.54,12.41,12.44,2067393.0
2020-09-29 09:50:00,12.45,12.57,12.37,12.5,2225409.0,12.45,12.57,12.37,12.5,2225409.0
2020-09-29 10:00:00,12.5,12.57,12.43,12.48,1559533.0,12.5,12.57,12.43,12.48,1559533.0
2020-09-29 10:10:00,12.49,12.53,12.46,12.5,842491.0,12.49,12.53,12.46,12.5,842491.0
2020-09-29 10:20:00,12.5,12.53,12.47,12.51,607043.0,12.5,12.53,12.47,12.51,607043.0
2020-09-29 10:30:00,12.51,12.53,12.4,12.41,796661.0,12.51,12.53,12.4,12.41,796661.0
2020-09-29 10:40:00,12.41,12.44,12.38,12.43,1016094.0,12.41,12.44,12.38,12.43,1016094.0
2020-09-29 10:50:00,12.44,12.45,12.28,12.31,1600156.0,12.44,12.45,12.28,12.31,1600156.0
2020-09-29 11:00:00,12.3,12.32,12.24,12.29,2156673.0,12.3,12.32,12.24,12.29,2156673.0
2020-09-29 11:10:00,12.29,12.37,12.27,12.37,1081916.0,12.29,12.37,12.27,12.37,1081916.0
2020-09-29 11:20:00,12.37,12.37,12.27,12.27,943523.0,12.37,12.37,12.27,12.27,943523.0
2020-09-29 11:30:00,12.28,12.33,12.25,12.32,642467.0,12.28,12.33,12.25,12.32,642467.0
2020-09-29 11:40:00,12.33,12.34,12.23,12.24,1041926.0,12.33,12.34,12.23,12.24,1041926.0
2020-09-29 11:50:00,12.25,12.27,12.21,12.21,1300554.0,12.25,12.27,12.21,12.21,1300554.0
2020-09-29 12:00:00,12.21,12.22,12.15,12.21,1503436.0,12.21,12.22,12.15,12.21,1503436.0
2020-09-29 12:10:00,12.21,12.27,12.2,12.26,1000960.0,12.21,12.27,12.2,12.26,1000960.0
2020-09-29 12:20:00,12.27,12.27,12.21,12.21,637063.0,12.27,12.27,12.21,12.21,637063.0
2020-09-29 12:30:00,12.21,12.22,12.16,12.2,1405682.0,12.21,12.22,12.16,12.2,1405682.0
2020-09-29 12:40:00,12.2,12.2,12.13,12.18,1257963.0,12.2,12.2,12.13,12.18,1257963.0
2020-09-29 12:50:00,12.18,12.19,12.16,12.18,608130.0,12.18,12.19,12.16,12.18,608130.0
2020-09-29 13:00:00,12.17,12.19,12.11,12.13,1337433.0,12.17,12.19,12.11,12.13,1337433.0
2020-09-29 13:10:00,12.13,12.19,12.13,12.17,676410.0,12.13,12.19,12.13,12.17,676410.0
2020-09-29 13:20:00,12.18,12.23,12.17,12.22,716571.0,12.18,12.23,12.17,12.22,716571.0
2020-09-29 13:30:00,12.22,12.25,12.19,12.24,819132.0,12.22,12.25,12.19,12.24,819132.0
2020-09-29 13:40:00,12.24,12.27,12.22,12.26,551417.0,12.24,12.27,12.22,12.26,551417.0
2020-09-29 13:50:00,12.26,12.33,12.25,12.29,968846.0,12.26,12.33,12.25,12.29,968846.0
2020-09-29 14:00:00,12.29,12.32,12.26,12.28,705932.0,12.29,12.32,12.26,12.28,705932.0
2020-09-29 14:10:00,12.28,12.32,12.27,12.32,545771.0,12.28,12.32,12.27,12.32,545771.0
2020-09-29 14:20:00,12.32,12.39,12.29,12.36,941153.0,12.32,12.39,12.29,12.36,941153.0
2020-09-29 14:30:00,12.36,12.36,12.3,12.33,686430.0,12.36,12.36,12.3,12.33,686430.0
2020-09-29 14:40:00,12.34,12.34,12.26,12.28,704367.0,12.34,12.34,12.26,12.28,704367.0
2020-09-29 14:50:00,12.28,12.3,12.25,12.26,506502.0,12.28,12.3,12.25,12.26,506502.0
2020-09-29 15:00:00,12.26,12.27,12.24,12.27,475958.0,12.26,12.27,12.24,12.27,475958.0
2020-09-29 15:10:00,12.27,12.31,12.25,12.3,465687.0,12.27,12.31,12.25,12.3,465687.0
2020-09-29 15:20:00,12.31,12.31,12.24,12.24,649204.0,12.31,12.31,12.24,12.24,649204.0
2020-09-29 15:30:00,12.25,12.27,12.22,12.22,656853.0,12.25,12.27,12.22,12.22,656853.0
2020-09-29 15:40:00,12.23,12.26,12.21,12.25,852974.0,12.23,12.26,12.21,12.25,852974.0
2020-09-29 15:50:00,12.25,12.28,12.2,12.25,3280628.0,12.25,12.28,12.2,12.25,3280628.0
2020-09-30 09:30:00,12.32,12.73,12.32,12.7,5790291.0,12.32,12.73,12.32,12.7,5790291.0
2020-09-30 09:40:00,12.7,12.81,12.6,12.78,4552729.0,12.7,12.81,12.6,12.78,4552729.0
2020-09-30 09:50:00,12.78,12.92,12.77,12.85,4372155.0,12.78,12.92,12.77,12.85,4372155.0
2020-09-30 10:00:00,12.86,12.89,12.73,12.76,2874909.0,12.86,12.89,12.73,12.76,2874909.0
2020-09-30 10:10:00,12.76,12.77,12.64,12.69,2485901.0,12.76,12.77,12.64,12.69,2485901.0
2020-09-30 10:20:00,12.69,12.73,12.62,12.69,1958016.0,12.69,12.73,12.62,12.69,1958016.0
2020-09-30 10:30:00,12.69,12.8,12.66,12.78,1795868.0,12.69,12.8,12.66,12.78,1795868.0
2020-09-30 10:40:00,12.78,12.8,12.73,12.75,1435799.0,12.78,12.8,12.73,12.75,1435799.0
2020-09-30 10:50:00,12.75,12.8,12.73,12.76,1282884.0,12.75,12.8,12.73,12.76,1282884.0
2020-09-30 11:00:00,12.76,12.76,12.59,12.66,1938811.0,12.76,12.76,12.59,12.66,1938811.0
2020-09-30 11:10:00,12.65,12.67,12.51,12.53,2620980.0,12.65,12.67,12.51,12.53,2620980.0
2020-09-30 11:20:00,12.52,12.57,12.5,12.5,1016684.0,12.52,12.57,12.5,12.5,1016684.0
2020-09-30 11:30:00,12.51,12.58,12.5,12.54,1156659.0,12.51,12.58,12.5,12.54,1156659.0
2020-09-30 11:40:00,12.54,12.63,12.53,12.61,1208949.0,12.54,12.63,12.53,12.61,1208949.0
2020-09-30 11:50:00,12.6,12.61,12.53,12.54,649936.0,12.6,12.61,12.53,12.54,649936.0
2020-09-30 12:00:00,12.54,12.6,12.54,12.59,643740.0,12.54,12.6,12.54,12.59,643740.0
2020-09-30 12:10:00,12.59,12.61,12.56,12.59,683352.0,12.59,12.61,12.56,12.59,683352.0
2020-09-30 12:20:00,12.59,12.65,12.59,12.63,790581.0,12.59,12.65,12.59,12.63,790581.0
2020-09-30 12:30:00,12.63,12.65,12.58,12.62,699994.0,12.63,12.65,12.58,12.62,699994.0
2020-09-30 12:40:00,12.62,12.62,12.55,12.58,774666.0,12.62,12.62,12.55,12.58,774666.0
2020-09-30 12:50:00,12.57,12.61,12.53,12.61,524982.0,12.57,12.61,12.53,12.61,524982.0
2020-09-30 13:00:00,12.6,12.61,12.5,12.53,898172.0,12.6,12.61,12.5,12.53,898172.0
2020-09-30 13:10:00,12.53,12.55,12.5,12.53,506109.0,12.53,12.55,12.5,12.53,506109.0
2020-09-30 13:20:00,12.53,12.59,12.52,12.58,591782.0,12.53,12.59,12.52,12.58,591782.0
2020-09-30 13:30:00,12.58,12.62,12.57,12.58,421467.0,12.58,12.62,12.57,12.58,421467.0
2020-09-30 13:40:00,12.58,12.6,12.55,12.55,431562.0,12.58,12.6,12.55,12.55,431562.0
2020-09-30 13:50:00,12.55,12.58,12.51,12.54,346235.0,12.55,12.58,12.51,12.54,346235.0
2020-09-30 14:00:00,12.54,12.57,12.53,12.57,363080.0,12.54,12.57,12.53,12.57,363080.0
2020-09-30 14:10:00,12.57,12.58,12.54,12.55,349747.0,12.57,12.58,12.54,12.55,349747.0
2020-09-30 14:20:00,12.55,12.59,12.32,12.34,3413652.0,12.55,12.59,12.32,12.34,3413652.0
2020-09-30 14:30:00,12.33,12.39,12.27,12.27,2313763.0,12.33,12.39,12.27,12.27,2313763.0
2020-09-30 14:40:00,12.28,12.32,12.22,12.24,1869221.0,12.28,12.32,12.22,12.24,1869221.0
2020-09-30 14:50:00,12.24,12.37,12.22,12.36,1544132.0,12.24,12.37,12.22,12.36,1544132.0
2020-09-30 15:00:00,12.36,12.4,12.31,12.36,1111008.0,12.36,12.4,12.31,12.36,1111008.0
2020-09-30 15:10:00,12.36,12.36,12.23,12.24,1640118.0,12.36,12.36,12.23,12.24,1640118.0
2020-09-30 15:20:00,12.24,12.29,12.22,12.28,1657611.0,12.24,12.29,12.22,12.28,1657611.0
2020-09-30 15:30:00,12.28,12.29,12.24,12.27,901671.0,12.28,12.29,12.24,12.27,901671.0
2020-09-30 15:40:00,12.27,12.32,12.25,12.3,805562.0,12.27,12.32,12.25,12.3,805562.0
2020-09-30 15:50:00,12.3,12.34,12.28,12.29,2406408.0,12.3,12.34,12.28,12.29,2406408.0
2020-10-01 09:30:00,12.44,12.7,12.38,12.65,6086165.0,12.44,12.7,12.38,12.65,6086165.0
2020-10-01 09:40:00,12.65,12.77,12.59,12.66,5806196.0,12.65,12.77,12.59,12.66,5806196.0
2020-10-01 09:50:00,12.66,12.69,12.48,12.49,3119286.0,12.66,12.69,12.48,12.49,3119286.0
2020-10-01 10:00:00,12.49,12.5,12.35,12.44,2624424.0,12.49,12.5,12.35,12.44,2624424.0
2020-10-01 10:10:00,12.44,12.56,12.44,12.52,1577908.0,12.44,12.56,12.44,12.52,1577908.0
2020-10-01 10:20:00,12.52,12.59,12.51,12.57,1076014.0,12.52,12.59,12.51,12.57,1076014.0
2020-10-01 10:30:00,12.56,12.57,12.51,12.54,938396.0,12.56,12.57,12.51,12.54,938396.0
2020-10-01 10:40:00,12.54,12.55,12.45,12.46,1097569.0,12.54,12.55,12.45,12.46,1097569.0
2020-10-01 10:50:00,12.46,12.47,12.4,12.44,953854.0,12.46,12.47,12.4,12.44,953854.0
2020-10-01 11:00:00,12.45,12.49,12.43,12.45,858578.0,12.45,12.49,12.43,12.45,858578.0
2020-10-01 11:10:00,12.45,12.52,12.43,12.47,935022.0,12.45,12.52,12.43,12.47,935022.0
2020-10-01 11:20:00,12.48,12.55,12.48,12.5,760310.0,12.48,12.55,12.48,12.5,760310.0
2020-10-01 11:30:00,12.51,12.52,12.47,12.5,723982.0,12.51,12.52,12.47,12.5,723982.0
2020-10-01 11:40:00,12.5,12.55,12.47,12.52,904789.0,12.5,12.55,12.47,12.52,904789.0
2020-10-01 11:50:00,12.52,12.53,12.47,12.5,789997.0,12.52,12.53,12.47,12.5,789997.0
2020-10-01 12:00:00,12.49,12.52,12.47,12.51,515360.0,12.49,12.52,12.47,12.51,515360.0
2020-10-01 12:10:00,12.51,12.51,12.49,12.5,499010.0,12.51,12.51,12.49,12.5,499010.0
2020-10-01 12:20:00,12.5,12.51,12.48,12.49,495337.0,12.5,12.51,12.48,12.49,495337.0
2020-10-01 12:30:00,12.5,12.51,12.46,12.47,479793.0,12.5,12.51,12.46,12.47,479793.0
2020-10-01 12:40:00,12.47,12.53,12.46,12.51,660120.0,12.47,12.53,12.46,12.51,660120.0
2020-10-01 12:50:00,12.51,12.52,12.5,12.52,346335.0,12.51,12.52,12.5,12.52,346335.0
2020-10-01 13:00:00,12.51,12.58,12.51,12.58,646741.0,12.51,12.58,12.51,12.58,646741.0
2020-10-01 13:10:00,12.58,12.6,12.56,12.58,678695.0,12.58,12.6,12.56,12.58,678695.0
2020-10-01 13:20:00,12.58,12.62,12.57,12.59,567705.0,12.58,12.62,12.57,12.59,567705.0
2020-10-01 13:30:00,12.59,12.62,12.58,12.6,365017.0,12.59,12.62,12.58,12.6,365017.0
2020-10-01 13:40:00,12.6,12.61,12.58,12.58,330018.0,12.6,12.61,12.58,12.58,330018.0
2020-10-01 13:50:00,12.59,12.62,12.5,12.54,1054607.0,12.59,12.62,12.5,12.54,1054607.0
2020-10-01 14:00:00,12.54,12.57,12.43,12.46,1507830.0,12.54,12.57,12.43,12.46,1507830.0
2020-10-01 14:10:00,12.45,12.47,12.41,12.43,842234.0,12.45,12.47,12.41,12.43,842234.0
2020-10-01 14:20:00,12.44,12.55,12.43,12.53,1046172.0,12.44,12.55,12.43,12.53,1046172.0
2020-10-01 14:30:00,12.54,12.55,12.5,12.52,518409.0,12.54,12.55,12.5,12.52,518409.0
2020-10-01 14:40:00,12.51,12.53,12.48,12.51,477693.0,12.51,12.53,12.48,12.51,477693.0
2020-10-01 14:50:00,12.5,12.52,12.48,12.49,333912.0,12.5,12.52,12.48,12.49,333912.0
2020-10-01 15:00:00,12.49,12.52,12.48,12.51,363595.0,12.49,12.52,12.48,12.51,363595.0
2020-10-01 15:10:00,12.51,12.53,12.5,12.52,380307.0,12.51,12.53,12.5,12.52,380307.0
2020-10-01 15:20:00,12.52,12.52,12.48,12.49,746890.0,12.52,12.52,12.48,12.49,746890.0
2020-10-01 15:30:00,12.49,12.54,12.48,12.52,696763.0,12.49,12.54,12.48,12.52,696763.0
2020-10-01 15:40:00,12.51,12.52,12.45,12.48,848177.0,12.51,12.52,12.45,12.48,848177.0
2020-10-01 15:50:00,12.49,12.59,12.48,12.58,2589430.0,12.49,12.59,12.48,12.58,2589430.0
2020-10-02 09:30:00,12.04,12.32,12.0,12.29,5595304.0,12.04,12.32,12.0,12.29,5595304.0
2020-10-02 09:40:00,12.29,12.43,12.27,12.33,4416361.0,12.29,12.43,12.27,12.33,4416361.0
2020-10-02 09:50:00,12.34,12.38,12.25,12.35,1543972.0,12.34,12.38,12.25,12.35,1543972.0
2020-10-02 10:00:00,12.35,12.43,12.33,12.43,1378277.0,12.35,12.43,12.33,12.43,1378277.0
2020-10-02 10:10:00,12.43,12.47,12.31,12.35,1653670.0,12.43,12.47,12.31,12.35,1653670.0
2020-10-02 10:20:00,12.36,12.38,12.31,12.35,711146.0,12.36,12.38,12.31,12.35,711146.0
2020-10-02 10:30:00,12.35,12.37,12.28,12.29,875961.0,12.35,12.37,12.28,12.29,875961.0
2020-10-02 10:40:00,12.29,12.34,12.26,12.31,1180800.0,12.29,12.34,12.26,12.31,1180800.0
2020-10-02 10:50:00,12.3,12.33,12.28,12.29,795436.0,12.3,12.33,12.28,12.29,795436.0
2020-10-02 11:00:00,12.29,12.32,12.28,12.28,1055871.0,12.29,12.32,12.28,12.28,1055871.0
2020-10-02 11:10:00,12.29,12.31,12.25,12.29,1223754.0,12.29,12.31,12.25,12.29,1223754.0
2020-10-02 11:20:00,12.29,12.33,12.27,12.33,893919.0,12.29,12.33,12.27,12.33,893919.0
2020-10-02 11:30:00,12.33,12.34,12.28,12.29,904841.0,12.33,12.34,12.28,12.29,904841.0
2020-10-02 11:40:00,12.29,12.31,12.28,12.29,473517.0,12.29,12.31,12.28,12.29,473517.0
2020-10-02 11:50:00,12.3,12.31,12.26,12.28,501057.0,12.3,12.31,12.26,12.28,501057.0
2020-10-02 12:00:00,12.28,12.87,12.25,12.86,6902447.0,12.28,12.87,12.25,12.86,6902447.0
2020-10-02 12:10:00,12.86,13.33,12.7,13.33,14567719.0,12.86,13.33,12.7,13.33,14567719.0
2020-10-02 12:20:00,13.32,13.35,13.05,13.13,11565864.0,13.32,13.35,13.05,13.13,11565864.0
2020-10-02 12:30:00,13.13,13.16,12.92,13.04,7107038.0,13.13,13.16,12.92,13.04,7107038.0
2020-10-02 12:40:00,13.04,13.04,12.81,12.86,4495800.0,13.04,13.04,12.81,12.86,4495800.0
2020-10-02 12:50:00,12.86,12.93,12.81,12.87,3072310.0,12.86,12.93,12.81,12.87,3072310.0
2020-10-02 13:00:00,12.88,12.91,12.77,12.85,3161146.0,12.88,12.91,12.77,12.85,3161146.0
2020-10-02 13:10:00,12.85,12.9,12.8,12.84,1612859.0,12.85,12.9,12.8,12.84,1612859.0
2020-10-02 13:20:00,12.83,12.91,12.81,12.83,1262997.0,12.83,12.91,12.81,12.83,1262997.0
2020-10-02 13:30:00,12.83,12.88,12.8,12.88,1062303.0,12.83,12.88,12.8,12.88,1062303.0
2020-10-02 13:40:00,12.88,12.88,12.62,12.68,3290348.0,12.88,12.88,12.62,12.68,3290348.0
2020-10-02 13:50:00,12.67,12.74,12.62,12.67,2474345.0,12.67,12.74,12.62,12.67,2474345.0
2020-10-02 14:00:00,12.68,12.86,12.67,12.82,1804150.0,12.68,12.86,12.67,12.82,1804150.0
2020-10-02 14:10:00,12.82,12.88,12.78,12.84,1146065.0,12.82,12.88,12.78,12.84,1146065.0
2020-10-02 14:20:00,12.85,12.86,12.81,12.83,866105.0,12.85,12.86,12.81,12.83,866105.0
2020-10-02 14:30:00,12.83,12.85,12.79,12.83,755770.0,12.83,12.85,12.79,12.83,755770.0
2020-10-02 14:40:00,12.82,12.87,12.82,12.86,881206.0,12.82,12.87,12.82,12.86,881206.0
2020-10-02 14:50:00,12.86,12.88,12.81,12.86,982178.0,12.86,12.88,12.81,12.86,982178.0
2020-10-02 15:00:00,12.86,12.86,12.79,12.82,996013.0,12.86,12.86,12.79,12.82,996013.0
2020-10-02 15:10:00,12.82,12.91,12.79,12.88,2234909.0,12.82,12.91,12.79,12.88,2234909.0
2020-10-02 15:20:00,12.88,12.91,12.86,12.9,1752741.0,12.88,12.91,12.86,12.9,1752741.0
2020-10-02 15:30:00,12.9,12.99,12.88,12.96,2335726.0,12.9,12.99,12.88,12.96,2335726.0
2020-10-02 15:40:00,12.96,12.98,12.86,12.93,1526423.0,12.96,12.98,12.86,12.93,1526423.0
2020-10-02 15:50:00,12.92,13.05,12.9,13.01,4503470.0,12.92,13.05,12.9,13.01,4503470.0
2020-10-05 09:30:00,13.09,13.2,12.78,12.87,5124990.0,13.09,13.2,12.78,12.87,5124990.0
2020-10-05 09:40:00,12.87,12.9,12.75,12.82,3264873.0,12.87,12.9,12.75,12.82,3264873.0
2020-10-05 09:50:00,12.83,12.88,12.77,12.81,1815463.0,12.83,12.88,12.77,12.81,1815463.0
2020-10-05 10:00:00,12.82,12.89,12.77,12.86,2119746.0,12.82,12.89,12.77,12.86,2119746.0
2020-10-05 10:10:00,12.86,12.88,12.78,12.88,1860322.0,12.86,12.88,12.78,12.88,1860322.0
2020-10-05 10:20:00,12.87,12.89,12.82,12.84,1219541.0,12.87,12.89,12.82,12.84,1219541.0
2020-10-05 10:30:00,12.84,12.88,12.82,12.85,932117.0,12.84,12.88,12.82,12.85,932117.0
2020-10-05 10:40:00,12.85,12.93,12.82,12.93,1249072.0,12.85,12.93,12.82,12.93,1249072.0
2020-10-05 10:50:00,12.93,12.93,12.86,12.9,914108.0,12.93,12.93,12.86,12.9,914108.0
2020-10-05 11:00:00,12.9,12.98,12.88,12.95,1805033.0,12.9,12.98,12.88,12.95,1805033.0
2020-10-05 11:10:00,12.95,13.05,12.94,13.03,1122514.0,12.95,13.05,12.94,13.03,1122514.0
2020-10-05 11:20:00,13.04,13.04,12.89,12.9,2223075.0,13.04,13.04,12.89,12.9,2223075.0
2020-10-05 11:30:00,12.9,12.93,12.85,12.87,1393285.0,12.9,12.93,12.85,12.87,1393285.0
2020-10-05 11:40:00,12.87,12.94,12.86,12.93,795315.0,12.87,12.94,12.86,12.93,795315.0
2020-10-05 11:50:00,12.93,12.95,12.9,12.92,693906.0,12.93,12.95,12.9,12.92,693906.0
2020-10-05 12:00:00,12.93,12.93,12.9,12.92,354960.0,12.93,12.93,12.9,12.92,354960.0
2020-10-05 12:10:00,12.92,12.93,12.9,12.92,300637.0,12.92,12.93,12.9,12.92,300637.0
2020-10-05 12:20:00,12.91,12.97,12.9,12.96,560686.0,12.91,12.97,12.9,12.96,560686.0
2020-10-05 12:30:00,12.96,13.02,12.95,13.02,831386.0,12.96,13.02,12.95,13.02,831386.0
2020-10-05 12:40:00,13.02,13.03,12.96,12.98,902769.0,13.02,13.03,12.96,12.98,902769.0
2020-10-05 12:50:00,12.98,12.98,12.94,12.96,561566.0,12.98,12.98,12.94,12.96,561566.0
2020-10-05 13:00:00,12.96,12.98,12.93,12.94,550449.0,12.96,12.98,12.93,12.94,550449.0
2020-10-05 13:10:00,12.94,12.97,12.93,12.95,405886.0,12.94,12.97,12.93,12.95,405886.0
2020-10-05 13:20:00,12.96,12.97,12.93,12.96,483851.0,12.96,12.97,12.93,12.96,483851.0
2020-10-05 13:30:00,12.96,13.0,12.95,12.96,771580.0,12.96,13.0,12.95,12.96,771580.0
2020-10-05 13:40:00,12.96,13.0,12.94,12.96,460308.0,12.96,13.0,12.94,12.96,460308.0
2020-10-05 13:50:00,12.96,12.97,12.93,12.95,556963.0,12.96,12.97,12.93,12.95,556963.0
2020-10-05 14:00:00,12.95,12.96,12.9,12.93,824404.0,12.95,12.96,12.9,12.93,824404.0
2020-10-05 14:10:00,12.93,12.98,12.92,12.96,624534.0,12.93,12.98,12.92,12.96,624534.0
2020-10-05 14:20:00,12.96,12.99,12.94,12.98,678492.0,12.96,12.99,12.94,12.98,678492.0
2020-10-05 14:30:00,12.98,13.17,12.97,13.13,2989065.0,12.98,13.17,12.97,13.13,2989065.0
2020-10-05 14:40:00,13.13,13.14,13.09,13.13,1562110.0,13.13,13.14,13.09,13.13,1562110.0
2020-10-05 14:50:00,13.12,13.15,13.09,13.14,933871.0,13.12,13.15,13.09,13.14,933871.0
2020-10-05 15:00:00,13.14,13.15,13.11,13.13,802027.0,13.14,13.15,13.11,13.13,802027.0
2020-10-05 15:10:00,13.14,13.18,13.11,13.11,1558803.0,13.14,13.18,13.11,13.11,1558803.0
2020-10-05 15:20:00,13.11,13.15,13.09,13.13,1104356.0,13.11,13.15,13.09,13.13,1104356.0
2020-10-05 15:30:00,13.13,13.15,13.08,13.11,1190444.0,13.13,13.15,13.08,13.11,1190444.0
2020-10-05 15:40:00,13.11,13.12,13.08,13.11,821058.0,13.11,13.12,13.08,13.11,821058.0
2020-10-05 15:50:00,13.11,13.13,13.07,13.11,2520193.0,13.11,13.13,13.07,13.11,2520193.0
2020-10-06 09:30:00,13.28,13.35,13.13,13.19,3803026.0,13.28,13.35,13.13,13.19,3803026.0
2020-10-06 09:40:00,13.19,13.31,13.06,13.29,3451521.0,13.19,13.31,13.06,13.29,3451521.0
2020-10-06 09:50:00,13.29,13.32,13.15,13.18,1872349.0,13.29,13.32,13.15,13.18,1872349.0
2020-10-06 10:00:00,13.18,13.26,13.18,13.24,1210597.0,13.18,13.26,13.18,13.24,1210597.0
2020-10-06 10:10:00,13.24,13.29,13.2,13.26,931664.0,13.24,13.29,13.2,13.26,931664.0
2020-10-06 10:20:00,13.26,13.37,13.24,13.37,2165237.0,13.26,13.37,13.24,13.37,2165237.0
2020-10-06 10:30:00,13.37,13.42,13.32,13.38,2230390.0,13.37,13.42,13.32,13.38,2230390.0
2020-10-06 10:40:00,13.37,13.41,13.3,13.36,1843956.0,13.37,13.41,13.3,13.36,1843956.0
2020-10-06 10:50:00,13.36,13.43,13.35,13.41,1601895.0,13.36,13.43,13.35,13.41,1601895.0
2020-10-06 11:00:00,13.4,13.42,13.37,13.37,1240033.0,13.4,13.42,13.37,13.37,1240033.0
2020-10-06 11:10:00,13.37,13.38,13.18,13.23,2498914.0,13.37,13.38,13.18,13.23,2498914.0
2020-10-06 11:20:00,13.23,13.26,13.12,13.2,2741405.0,13.23,13.26,13.12,13.2,2741405.0
2020-10-06 11:30:00,13.2,13.31,13.18,13.3,1468271.0,13.2,13.31,13.18,13.3,1468271.0
2020-10-06 11:40:00,13.3,13.33,13.27,13.29,1112210.0,13.3,13.33,13.27,13.29,1112210.0
2020-10-06 11:50:00,13.29,13.3,13.26,13.3,821670.0,13.29,13.3,13.26,13.3,821670.0
2020-10-06 12:00:00,13.3,13.31,13.23,13.26,737242.0,13.3,13.31,13.23,13.26,737242.0
2020-10-06 12:10:00,13.26,13.3,13.22,13.29,784569.0,13.26,13.3,13.22,13.29,784569.0
2020-10-06 12:20:00,13.29,13.32,13.28,13.31,715873.0,13.29,13.32,13.28,13.31,715873.0
2020-10-06 12:30:00,13.31,13.31,13.27,13.28,432159.0,13.31,13.31,13.27,13.28,432159.0
2020-10-06 12:40:00,13.28,13.31,13.28,13.3,313275.0,13.28,13.31,13.28,13.3,313275.0
2020-10-06 12:50:00,13.31,13.36,13.3,13.36,986139.0,13.31,13.36,13.3,13.36,986139.0
2020-10-06 13:00:00,13.36,13.39,13.32,13.37,684165.0,13.36,13.39,13.32,13.37,684165.0
2020-10-06 13:10:00,13.38,13.38,13.32,13.33,714288.0,13.38,13.38,13.32,13.33,714288.0
2020-10-06 13:20:00,13.34,13.34,13.29,13.33,656277.0,13.34,13.34,13.29,13.33,656277.0
2020-10-06 13:30:00,13.33,13.36,13.3,13.33,564268.0,13.33,13.36,13.3,13.33,564268.0
2020-10-06 13:40:00,13.33,13.35,13.28,13.28,611524.0,13.33,13.35,13.28,13.28,611524.0
2020-10-06 13:50:00,13.29,13.34,13.28,13.33,384301.0,13.29,13.34,13.28,13.33,384301.0
2020-10-06 14:00:00,13.33,13.34,13.31,13.32,470551.0,13.33,13.34,13.31,13.32,470551.0
2020-10-06 14:10:00,13.33,13.38,13.31,13.38,890580.0,13.33,13.38,13.31,13.38,890580.0
2020-10-06 14:20:00,13.38,13.4,13.34,13.36,963534.0,13.38,13.4,13.34,13.36,963534.0
2020-10-06 14:30:00,13.36,13.42,13.35,13.41,839932.0,13.36,13.42,13.35,13.41,839932.0
2020-10-06 14:40:00,13.41,13.44,13.27,13.29,1343688.0,13.41,13.44,13.27,13.29,1343688.0
2020-10-06 14:50:00,13.28,13.29,12.65,12.73,12833178.0,13.28,13.29,12.65,12.73,12833178.0
2020-10-06 15:00:00,12.72,12.73,12.46,12.58,8474522.0,12.72,12.73,12.46,12.58,8474522.0
2020-10-06 15:10:00,12.58,12.73,12.53,12.69,4502850.0,12.58,12.73,12.53,12.69,4502850.0
2020-10-06 15:20:00,12.68,12.7,12.56,12.64,2960303.0,12.68,12.7,12.56,12.64,2960303.0
2020-10-06 15:30:00,12.64,12.74,12.62,12.67,2430677.0,12.64,12.74,12.62,12.67,2430677.0
2020-10-06 15:40:00,12.67,12.71,12.58,12.59,3077481.0,12.67,12.71,12.58,12.59,3077481.0
2020-10-06 15:50:00,12.59,12.59,12.5,12.52,4369826.0,12.59,12.59,12.5,12.52,4369826.0
2020-10-07 09:30:00,12.98,13.03,12.81,13.03,7115735.0,12.98,13.03,12.81,13.03,7115735.0
2020-10-07 09:40:00,13.02,13.09,12.96,13.01,4714573.0,13.02,13.09,12.96,13.01,4714573.0
2020-10-07 09:50:00,13.0,13.09,12.95,13.09,2854119.0,13.0,13.09,12.95,13.09,2854119.0
2020-10-07 10:00:00,13.09,13.12,12.94,13.0,3468456.0,13.09,13.12,12.94,13.0,3468456.0
2020-10-07 10:10:00,13.01,13.02,12.89,13.02,2242893.0,13.01,13.02,12.89,13.02,2242893.0
2020-10-07 10:20:00,13.02,13.07,12.99,13.05,1739177.0,13.02,13.07,12.99,13.05,1739177.0
2020-10-07 10:30:00,13.05,13.18,13.04,13.08,3404007.0,13.05,13.18,13.04,13.08,3404007.0
2020-10-07 10:40:00,13.08,13.12,12.95,12.98,3002550.0,13.08,13.12,12.95,12.98,3002550.0
2020-10-07 10:50:00,12.99,13.01,12.91,12.94,2322797.0,12.99,13.01,12.91,12.94,2322797.0
2020-10-07 11:00:00,12.95,13.02,12.91,12.99,1379067.0,12.95,13.02,12.91,12.99,1379067.0
2020-10-07 11:10:00,13.0,13.02,12.96,13.0,920757.0,13.0,13.02,12.96,13.0,920757.0
2020-10-07 11:20:00,12.99,13.0,12.92,12.93,1032365.0,12.99,13.0,12.92,12.93,1032365.0
2020-10-07 11:30:00,12.94,13.01,12.93,13.0,823020.0,12.94,13.01,12.93,13.0,823020.0
2020-10-07 11:40:00,13.0,13.02,12.97,12.97,505913.0,13.0,13.02,12.97,12.97,505913.0
2020-10-07 11:50:00,12.98,12.99,12.95,12.96,457642.0,12.98,12.99,12.95,12.96,457642.0
2020-10-07 12:00:00,12.97,13.0,12.94,12.98,585960.0,12.97,13.0,12.94,12.98,585960.0
2020-10-07 12:10:00,12.98,12.99,12.93,12.99,631443.0,12.98,12.99,12.93,12.99,631443.0
2020-10-07 12:20:00,12.98,13.0,12.94,12.96,564368.0,12.98,13.0,12.94,12.96,564368.0
2020-10-07 12:30:00,12.97,13.0,12.96,13.0,410254.0,12.97,13.0,12.96,13.0,410254.0
2020-10-07 12:40:00,13.0,13.03,12.96,13.02,564953.0,13.0,13.03,12.96,13.02,564953.0
2020-10-07 12:50:00,13.02,13.06,12.98,13.04,850643.0,13.02,13.06,12.98,13.04,850643.0
2020-10-07 13:00:00,13.04,13.1,13.03,13.09,984674.0,13.04,13.1,13.03,13.09,984674.0
2020-10-07 13:10:00,13.09,13.09,13.02,13.04,515414.0,13.09,13.09,13.02,13.04,515414.0
2020-10-07 13:20:00,13.05,13.06,13.04,13.05,308555.0,13.05,13.06,13.04,13.05,308555.0
2020-10-07 13:30:00,13.04,13.07,13.03,13.04,463289.0,13.04,13.07,13.03,13.04,463289.0
2020-10-07 13:40:00,13.04,13.1,13.02,13.1,932542.0,13.04,13.1,13.02,13.1,932542.0
2020-10-07 13:50:00,13.1,13.13,13.03,13.05,1539378.0,13.1,13.13,13.03,13.05,1539378.0
2020-10-07 14:00:00,13.05,13.09,13.04,13.06,615911.0,13.05,13.09,13.04,13.06,615911.0
2020-10-07 14:10:00,13.07,13.1,13.04,13.1,636800.0,13.07,13.1,13.04,13.1,636800.0
2020-10-07 14:20:00,13.1,13.1,13.07,13.1,652448.0,13.1,13.1,13.07,13.1,652448.0
2020-10-07 14:30:00,13.09,13.12,13.07,13.09,869933.0,13.09,13.12,13.07,13.09,869933.0
2020-10-07 14:40:00,13.09,13.1,13.05,13.07,615065.0,13.09,13.1,13.05,13.07,615065.0
2020-10-07 14:50:00,13.08,13.09,13.06,13.08,449067.0,13.08,13.09,13.06,13.08,449067.0
2020-10-07 15:00:00,13.08,13.13,13.07,13.13,905032.0,13.08,13.13,13.07,13.13,905032.0
2020-10-07 15:10:00,13.12,13.15,13.1,13.12,890915.0,13.12,13.15,13.1,13.12,890915.0
2020-10-07 15:20:00,13.12,13.13,13.09,13.12,669000.0,13.12,13.13,13.09,13.12,669000.0
2020-10-07 15:30:00,13.13,13.14,13.07,13.11,1196503.0,13.13,13.14,13.07,13.11,1196503.0
2020-10-07 15:40:00,13.11,13.12,13.08,13.1,822559.0,13.11,13.12,13.08,13.1,822559.0
2020-10-07 15:50:00,13.1,13.12,13.07,13.07,2021612.0,13.1,13.12,13.07,13.07,2021612.0
2020-10-08 09:30:00,13.33,13.44,13.28,13.32,3965305.0,13.33,13.44,13.28,13.32,3965305.0
2020-10-08 09:40:00,13.31,13.34,13.22,13.28,2863967.0,13.31,13.34,13.22,13.28,2863967.0
2020-10-08 09:50:00,13.27,13.39,13.26,13.36,1847131.0,13.27,13.39,13.26,13.36,1847131.0
2020-10-08 10:00:00,13.36,13.39,13.25,13.29,2009584.0,13.36,13.39,13.25,13.29,2009584.0
2020-10-08 10:10:00,13.29,13.44,13.29,13.43,2360872.0,13.29,13.44,13.29,13.43,2360872.0
2020-10-08 10:20:00,13.44,13.68,13.43,13.52,6936878.0,13.44,13.68,13.43,13.52,6936878.0
2020-10-08 10:30:00,13.52,13.59,13.45,13.52,1967642.0,13.52,13.59,13.45,13.52,1967642.0
2020-10-08 10:40:00,13.53,13.56,13.47,13.51,1897845.0,13.53,13.56,13.47,13.51,1897845.0
2020-10-08 10:50:00,13.52,13.57,13.5,13.56,1502211.0,13.52,13.57,13.5,13.56,1502211.0
2020-10-08 11:00:00,13.55,13.57,13.47,13.48,1426315.0,13.55,13.57,13.47,13.48,1426315.0
2020-10-08 11:10:00,13.49,13.5,13.4,13.41,1172201.0,13.49,13.5,13.4,13.41,1172201.0
2020-10-08 11:20:00,13.41,13.45,12.82,12.94,12958920.0,13.41,13.45,12.82,12.94,12958920.0
2020-10-08 11:30:00,12.95,13.03,12.72,12.93,8894243.0,12.95,13.03,12.72,12.93,8894243.0
2020-10-08 11:40:00,12.93,13.06,12.91,13.04,4708043.0,12.93,13.06,12.91,13.04,4708043.0
2020-10-08 11:50:00,13.04,13.04,12.94,13.01,2095139.0,13.04,13.04,12.94,13.01,2095139.0
2020-10-08 12:00:00,13.01,13.16,12.98,13.1,3695363.0,13.01,13.16,12.98,13.1,3695363.0
2020-10-08 12:10:00,13.1,13.14,13.03,13.09,2513924.0,13.1,13.14,13.03,13.09,2513924.0
2020-10-08 12:20:00,13.09,13.1,13.05,13.1,955645.0,13.09,13.1,13.05,13.1,955645.0
2020-10-08 12:30:00,13.1,13.12,13.04,13.08,1349577.0,13.1,13.12,13.04,13.08,1349577.0
2020-10-08 12:40:00,13.08,13.1,13.04,13.06,668651.0,13.08,13.1,13.04,13.06,668651.0
2020-10-08 12:50:00,13.07,13.09,13.05,13.06,794093.0,13.07,13.09,13.05,13.06,794093.0
2020-10-08 13:00:00,13.06,13.09,13.0,13.02,1379137.0,13.06,13.09,13.0,13.02,1379137.0
2020-10-08 13:10:00,13.02,13.03,12.95,12.97,969258.0,13.02,13.03,12.95,12.97,969258.0
2020-10-08 13:20:00,12.96,13.0,12.96,12.98,735738.0,12.96,13.0,12.96,12.98,735738.0
2020-10-08 13:30:00,12.98,13.05,12.97,13.04,837356.0,12.98,13.05,12.97,13.04,837356.0
2020-10-08 13:40:00,13.05,13.06,13.01,13.04,767069.0,13.05,13.06,13.01,13.04,767069.0
2020-10-08 13:50:00,13.04,13.05,13.01,13.04,419100.0,13.04,13.05,13.01,13.04,419100.0
2020-10-08 14:00:00,13.04,13.11,13.03,13.1,993521.0,13.04,13.11,13.03,13.1,993521.0
2020-10-08 14:10:00,13.11,13.13,13.04,13.06,1071629.0,13.11,13.13,13.04,13.06,1071629.0
2020-10-08 14:20:00,13.06,13.09,13.05,13.06,546055.0,13.06,13.09,13.05,13.06,546055.0
2020-10-08 14:30:00,13.07,13.09,13.05,13.08,546959.0,13.07,13.09,13.05,13.08,546959.0
2020-10-08 14:40:00,13.07,13.09,13.06,13.08,450965.0,13.07,13.09,13.06,13.08,450965.0
2020-10-08 14:50:00,13.07,13.1,13.05,13.1,566676.0,13.07,13.1,13.05,13.1,566676.0
2020-10-08 15:00:00,13.1,13.15,13.06,13.15,666891.0,13.1,13.15,13.06,13.15,666891.0
2020-10-08 15:10:00,13.15,13.17,13.13,13.13,1049104.0,13.15,13.17,13.13,13.13,1049104.0
2020-10-08 15:20:00,13.13,13.17,13.12,13.14,938112.0,13.13,13.17,13.12,13.14,938112.0
2020-10-08 15:30:00,13.14,13.17,13.13,13.17,811920.0,13.14,13.17,13.13,13.17,811920.0
2020-10-08 15:40:00,13.17,13.17,13.11,13.14,1230639.0,13.17,13.17,13.11,13.14,1230639.0
2020-10-08 15:50:00,13.13,13.18,13.13,13.16,2166122.0,13.13,13.18,13.13,13.16,2166122.0
2020-10-09 09:30:00,13.25,13.31,13.13,13.17,3413814.0,13.25,13.31,13.13,13.17,3413814.0
2020-10-09 09:40:00,13.17,13.24,13.13,13.17,1693797.0,13.17,13.24,13.13,13.17,1693797.0
2020-10-09 09:50:00,13.17,13.18,12.97,13.02,3807816.0,13.17,13.18,12.97,13.02,3807816.0
2020-10-09 10:00:00,13.02,13.13,12.98,13.06,3258719.0,13.02,13.13,12.98,13.06,3258719.0
2020-10-09 10:10:00,13.06,13.1,13.04,13.09,1124469.0,13.06,13.1,13.04,13.09,1124469.0
2020-10-09 10:20:00,13.09,13.1,12.95,13.0,2113878.0,13.09,13.1,12.95,13.0,2113878.0
2020-10-09 10:30:00,13.0,13.06,12.97,13.04,1385514.0,13.0,13.06,12.97,13.04,1385514.0
2020-10-09 10:40:00,13.05,13.08,13.01,13.08,624226.0,13.05,13.08,13.01,13.08,624226.0
2020-10-09 10:50:00,13.08,13.09,13.04,13.06,1089078.0,13.08,13.09,13.04,13.06,1089078.0
2020-10-09 11:00:00,13.07,13.14,13.07,13.12,1253243.0,13.07,13.14,13.07,13.12,1253243.0
2020-10-09 11:10:00,13.12,13.15,13.09,13.1,984985.0,13.12,13.15,13.09,13.1,984985.0
2020-10-09 11:20:00,13.1,13.12,13.06,13.07,897702.0,13.1,13.12,13.06,13.07,897702.0
2020-10-09 11:30:00,13.08,13.11,13.07,13.1,462612.0,13.08,13.11,13.07,13.1,462612.0
2020-10-09 11:40:00,13.1,13.39,13.06,13.36,6784041.0,13.1,13.39,13.06,13.36,6784041.0
2020-10-09 11:50:00,13.36,13.4,13.25,13.29,4407475.0,13.36,13.4,13.25,13.29,4407475.0
2020-10-09 12:00:00,13.29,13.45,13.29,13.4,4203540.0,13.29,13.45,13.29,13.4,4203540.0
2020-10-09 12:10:00,13.4,13.41,13.32,13.38,2079394.0,13.4,13.41,13.32,13.38,2079394.0
2020-10-09 12:20:00,13.38,13.49,13.36,13.38,2882957.0,13.38,13.49,13.36,13.38,2882957.0
2020-10-09 12:30:00,13.38,13.49,13.37,13.48,1944616.0,13.38,13.49,13.37,13.48,1944616.0
2020-10-09 12:40:00,13.48,13.48,13.36,13.38,1523676.0,13.48,13.48,13.36,13.38,1523676.0
2020-10-09 12:50:00,13.38,13.38,13.28,13.3,1573321.0,13.38,13.38,13.28,13.3,1573321.0
2020-10-09 13:00:00,13.31,13.37,13.29,13.34,1128536.0,13.31,13.37,13.29,13.34,1128536.0
2020-10-09 13:10:00,13.35,13.36,13.3,13.32,819746.0,13.35,13.36,13.3,13.32,819746.0
2020-10-09 13:20:00,13.33,13.35,13.31,13.33,467007.0,13.33,13.35,13.31,13.33,467007.0
2020-10-09 13:30:00,13.33,13.33,13.29,13.33,665282.0,13.33,13.33,13.29,13.33,665282.0
2020-10-09 13:40:00,13.33,13.35,13.31,13.34,899412.0,13.33,13.35,13.31,13.34,899412.0
2020-10-09 13:50:00,13.34,13.35,13.31,13.35,442209.0,13.34,13.35,13.31,13.35,442209.0
2020-10-09 14:00:00,13.35,13.35,13.31,13.33,464724.0,13.35,13.35,13.31,13.33,464724.0
2020-10-09 14:10:00,13.33,13.33,13.28,13.29,790521.0,13.33,13.33,13.28,13.29,790521.0
2020-10-09 14:20:00,13.3,13.3,13.26,13.27,448683.0,13.3,13.3,13.26,13.27,448683.0
2020-10-09 14:30:00,13.27,13.3,13.23,13.27,654286.0,13.27,13.3,13.23,13.27,654286.0
2020-10-09 14:40:00,13.26,13.3,13.23,13.27,587044.0,13.26,13.3,13.23,13.27,587044.0
2020-10-09 14:50:00,13.27,13.28,13.24,13.27,451086.0,13.27,13.28,13.24,13.27,451086.0
2020-10-09 15:00:00,13.26,13.27,13.23,13.25,575914.0,13.26,13.27,13.23,13.25,575914.0
2020-10-09 15:10:00,13.25,13.26,13.23,13.23,509078.0,13.25,13.26,13.23,13.23,509078.0
2020-10-09 15:20:00,13.23,13.28,13.23,13.28,491791.0,13.23,13.28,13.23,13.28,491791.0
2020-10-09 15:30:00,13.28,13.28,13.23,13.25,749130.0,13.28,13.28,13.23,13.25,749130.0
2020-10-09 15:40:00,13.25,13.25,13.22,13.23,984684.0,13.25,13.25,13.22,13.23,984684.0
2020-10-09 15:50:00,13.23,13.24,13.17,13.21,2918610.0,13.23,13.24,13.17,13.21,2918610.0
2020-10-12 09:30:00,13.14,13.14,12.99,13.08,3622225.0,13.14,13.14,12.99,13.08,3622225.0
2020-10-12 09:40:00,13.07,13.09,12.96,13.0,2510170.0,13.07,13.09,12.96,13.0,2510170.0
2020-10-12 09:50:00,13.0,13.04,12.97,13.01,1443002.0,13.0,13.04,12.97,13.01,1443002.0
2020-10-12 10:00:00,13.02,13.12,13.01,13.1,1587361.0,13.02,13.12,13.01,13.1,1587361.0
2020-10-12 10:10:00,13.1,13.15,13.06,13.08,1369821.0,13.1,13.15,13.06,13.08,1369821.0
2020-10-12 10:20:00,13.08,13.17,13.06,13.14,1661878.0,13.08,13.17,13.06,13.14,1661878.0
2020-10-12 10:30:00,13.13,13.17,13.09,13.12,1121039.0,13.13,13.17,13.09,13.12,1121039.0
2020-10-12 10:40:00,13.11,13.13,13.07,13.09,620792.0,13.11,13.13,13.07,13.09,620792.0
2020-10-12 10:50:00,13.09,13.12,13.02,13.04,1062150.0,13.09,13.12,13.02,13.04,1062150.0
2020-10-12 11:00:00,13.05,13.07,13.03,13.07,817108.0,13.05,13.07,13.03,13.07,817108.0
2020-10-12 11:10:00,13.06,13.07,13.01,13.02,728224.0,13.06,13.07,13.01,13.02,728224.0
2020-10-12 11:20:00,13.03,13.03,13.0,13.02,1000930.0,13.03,13.03,13.0,13.02,1000930.0
2020-10-12 11:30:00,13.02,13.03,12.98,13.0,1268708.0,13.02,13.03,12.98,13.0,1268708.0
2020-10-12 11:40:00,13.0,13.03,12.96,13.0,1143990.0,13.0,13.03,12.96,13.0,1143990.0
2020-10-12 11:50:00,12.99,13.02,12.98,13.01,657876.0,12.99,13.02,12.98,13.01,657876.0
2020-10-12 12:00:00,13.01,13.03,12.99,13.03,467704.0,13.01,13.03,12.99,13.03,467704.0
2020-10-12 12:10:00,13.03,13.05,13.02,13.04,417819.0,13.03,13.05,13.02,13.04,417819.0
2020-10-12 12:20:00,13.03,13.05,13.02,13.04,435055.0,13.03,13.05,13.02,13.04,435055.0
2020-10-12 12:30:00,13.04,13.05,13.01,13.03,477056.0,13.04,13.05,13.01,13.03,477056.0
2020-10-12 12:40:00,13.03,13.03,13.0,13.01,369190.0,13.03,13.03,13.0,13.01,369190.0
2020-10-12 12:50:00,13.02,13.02,12.99,13.02,545588.0,13.02,13.02,12.99,13.02,545588.0
2020-10-12 13:00:00,13.01,13.02,12.98,12.99,423106.0,13.01,13.02,12.98,12.99,423106.0
2020-10-12 13:10:00,12.99,13.01,12.98,13.01,277835.0,12.99,13.01,12.98,13.01,277835.0
2020-10-12 13:20:00,13.01,13.01,12.98,13.0,567248.0,13.01,13.01,12.98,13.0,567248.0
2020-10-12 13:30:00,13.0,13.0,12.98,13.0,393946.0,13.0,13.0,12.98,13.0,393946.0
2020-10-12 13:40:00,12.99,13.0,12.97,12.99,591435.0,12.99,13.0,12.97,12.99,591435.0
2020-10-12 13:50:00,13.0,13.0,12.98,13.0,426898.0,13.0,13.0,12.98,13.0,426898.0
2020-10-12 14:00:00,13.0,13.0,12.98,12.98,307310.0,13.0,13.0,12.98,12.98,307310.0
2020-10-12 14:10:00,12.98,13.0,12.97,12.98,594427.0,12.98,13.0,12.97,12.98,594427.0
2020-10-12 14:20:00,12.98,12.99,12.97,12.99,289197.0,12.98,12.99,12.97,12.99,289197.0
2020-10-12 14:30:00,12.98,12.99,12.95,12.96,623966.0,12.98,12.99,12.95,12.96,623966.0
2020-10-12 14:40:00,12.97,12.97,12.93,12.94,870010.0,12.97,12.97,12.93,12.94,870010.0
2020-10-12 14:50:00,12.93,12.98,12.92,12.97,803610.0,12.93,12.98,12.92,12.97,803610.0
2020-10-12 15:00:00,12.96,13.0,12.96,12.99,698009.0,12.96,13.0,12.96,12.99,698009.0
2020-10-12 15:10:00,12.99,13.03,12.97,13.01,854599.0,12.99,13.03,12.97,13.01,854599.0
2020-10-12 15:20:00,13.02,13.02,13.0,13.0,410214.0,13.02,13.02,13.0,13.0,410214.0
2020-10-12 15:30:00,13.01,13.01,12.97,12.97,627820.0,13.01,13.01,12.97,12.97,627820.0
2020-10-12 15:40:00,12.97,12.97,12.9,12.9,1443615.0,12.97,12.97,12.9,12.9,1443615.0
2020-10-12 15:50:00,12.9,12.93,12.9,12.93,2367888.0,12.9,12.93,12.9,12.93,2367888.0
2020-10-13 09:30:00,12.59,12.64,12.41,12.44,6630949.0,12.59,12.64,12.41,12.44,6630949.0
2020-10-13 09:40:00,12.43,12.44,12.33,12.4,4948490.0,12.43,12.44,12.33,12.4,4948490.0
2020-10-13 09:50:00,12.4,12.45,12.37,12.44,2885070.0,12.4,12.45,12.37,12.44,2885070.0
2020-10-13 10:00:00,12.44,12.51,12.4,12.49,3348521.0,12.44,12.51,12.4,12.49,3348521.0
2020-10-13 10:10:00,12.49,12.51,12.43,12.45,2274725.0,12.49,12.51,12.43,12.45,2274725.0
2020-10-13 10:20:00,12.45,12.47,12.42,12.46,1536453.0,12.45,12.47,12.42,12.46,1536453.0
2020-10-13 10:30:00,12.46,12.46,12.39,12.46,1427161.0,12.46,12.46,12.39,12.46,1427161.0
2020-10-13 10:40:00,12.45,12.46,12.36,12.39,1864358.0,12.45,12.46,12.36,12.39,1864358.0
2020-10-13 10:50:00,12.39,12.4,12.35,12.39,1368804.0,12.39,12.4,12.35,12.39,1368804.0
2020-10-13 11:00:00,12.4,12.42,12.35,12.35,1220020.0,12.4,12.42,12.35,12.35,1220020.0
2020-10-13 11:10:00,12.36,12.42,12.34,12.41,1566990.0,12.36,12.42,12.34,12.41,1566990.0
2020-10-13 11:20:00,12.41,12.42,12.35,12.36,1217947.0,12.41,12.42,12.35,12.36,1217947.0
2020-10-13 11:30:00,12.37,12.38,12.35,12.37,1223915.0,12.37,12.38,12.35,12.37,1223915.0
2020-10-13 11:40:00,12.37,12.39,12.35,12.37,1043863.0,12.37,12.39,12.35,12.37,1043863.0
2020-10-13 11:50:00,12.37,12.41,12.36,12.39,721227.0,12.37,12.41,12.36,12.39,721227.0
2020-10-13 12:00:00,12.38,12.4,12.38,12.4,538608.0,12.38,12.4,12.38,12.4,538608.0
2020-10-13 12:10:00,12.4,12.41,12.38,12.4,713687.0,12.4,12.41,12.38,12.4,713687.0
2020-10-13 12:20:00,12.41,12.45,12.4,12.45,1579315.0,12.41,12.45,12.4,12.45,1579315.0
2020-10-13 12:30:00,12.45,12.49,12.44,12.46,1280869.0,12.45,12.49,12.44,12.46,1280869.0
2020-10-13 12:40:00,12.46,12.5,12.44,12.5,588407.0,12.46,12.5,12.44,12.5,588407.0
2020-10-13 12:50:00,12.5,12.52,12.48,12.5,883920.0,12.5,12.52,12.48,12.5,883920.0
2020-10-13 13:00:00,12.51,12.52,12.43,12.43,674837.0,12.51,12.52,12.43,12.43,674837.0
2020-10-13 13:10:00,12.44,12.48,12.43,12.48,474683.0,12.44,12.48,12.43,12.48,474683.0
2020-10-13 13:20:00,12.47,12.5,12.46,12.49,576935.0,12.47,12.5,12.46,12.49,576935.0
2020-10-13 13:30:00,12.49,12.52,12.45,12.46,321345.0,12.49,12.52,12.45,12.46,321345.0
2020-10-13 13:40:00,12.46,12.47,12.43,12.44,452137.0,12.46,12.47,12.43,12.44,452137.0
2020-10-13 13:50:00,12.45,12.45,12.4,12.41,526413.0,12.45,12.45,12.4,12.41,526413.0
2020-10-13 14:00:00,12.41,12.43,12.4,12.43,347431.0,12.41,12.43,12.4,12.43,347431.0
2020-10-13 14:10:00,12.42,12.44,12.41,12.42,423505.0,12.42,12.44,12.41,12.42,423505.0
2020-10-13 14:20:00,12.42,12.42,12.38,12.38,561541.0,12.42,12.42,12.38,12.38,561541.0
2020-10-13 14:30:00,12.39,12.4,12.34,12.36,1586642.0,12.39,12.4,12.34,12.36,1586642.0
2020-10-13 14:40:00,12.35,12.37,12.31,12.33,1011761.0,12.35,12.37,12.31,12.33,1011761.0
2020-10-13 14:50:00,12.32,12.35,12.31,12.33,1098311.0,12.32,12.35,12.31,12.33,1098311.0
2020-10-13 15:00:00,12.32,12.33,12.3,12.32,1021373.0,12.32,12.33,12.3,12.32,1021373.0
2020-10-13 15:10:00,12.32,12.33,12.3,12.32,685507.0,12.32,12.33,12.3,12.32,685507.0
2020-10-13 15:20:00,12.32,12.33,12.3,12.3,1022523.0,12.32,12.33,12.3,12.3,1022523.0
2020-10-13 15:30:00,12.3,12.32,12.3,12.3,1142612.0,12.3,12.32,12.3,12.3,1142612.0
2020-10-13 15:40:00,12.31,12.33,12.28,12.28,1792947.0,12.31,12.33,12.28,12.28,1792947.0
2020-10-13 15:50:00,12.29,12.29,12.2,12.23,4391715.0,12.29,12.29,12.2,12.23,4391715.0
2020-10-14 09:30:00,12.34,12.43,12.3,12.35,3217284.0,12.34,12.43,12.3,12.35,3217284.0
2020-10-14 09:40:00,12.34,12.42,12.33,12.38,1407367.0,12.34,12.42,12.33,12.38,1407367.0
2020-10-14 09:50:00,12.37,12.39,12.34,12.38,896707.0,12.37,12.39,12.34,12.38,896707.0
2020-10-14 10:00:00,12.39,12.46,12.36,12.38,1789065.0,12.39,12.46,12.36,12.38,1789065.0
2020-10-14 10:10:00,12.37,12.37,12.31,12.34,1281194.0,12.37,12.37,12.31,12.34,1281194.0
2020-10-14 10:20:00,12.34,12.38,12.31,12.32,774095.0,12.34,12.38,12.31,12.32,774095.0
2020-10-14 10:30:00,12.32,12.35,12.31,12.32,729746.0,12.32,12.35,12.31,12.32,729746.0
2020-10-14 10:40:00,12.32,12.36,12.3,12.34,744378.0,12.32,12.36,12.3,12.34,744378.0
2020-10-14 10:50:00,12.34,12.34,12.31,12.33,549332.0,12.34,12.34,12.31,12.33,549332.0
2020-10-14 11:00:00,12.33,12.34,12.29,12.32,819974.0,12.33,12.34,12.29,12.32,819974.0
2020-10-14 11:10:00,12.32,12.4,12.32,12.4,1076542.0,12.32,12.4,12.32,12.4,1076542.0
2020-10-14 11:20:00,12.4,12.45,12.38,12.43,1497146.0,12.4,12.45,12.38,12.43,1497146.0
2020-10-14 11:30:00,12.43,12.45,12.41,12.44,585460.0,12.43,12.45,12.41,12.44,585460.0
2020-10-14 11:40:00,12.45,12.46,12.37,12.38,1349852.0,12.45,12.46,12.37,12.38,1349852.0
2020-10-14 11:50:00,12.38,12.4,12.33,12.37,829342.0,12.38,12.4,12.33,12.37,829342.0
2020-10-14 12:00:00,12.37,12.45,12.36,12.41,996420.0,12.37,12.45,12.36,12.41,996420.0
2020-10-14 12:10:00,12.41,12.43,12.37,12.38,480049.0,12.41,12.43,12.37,12.38,480049.0
2020-10-14 12:20:00,12.38,12.4,12.36,12.38,571917.0,12.38,12.4,12.36,12.38,571917.0
2020-10-14 12:30:00,12.38,12.47,12.36,12.45,2269534.0,12.38,12.47,12.36,12.45,2269534.0
2020-10-14 12:40:00,12.45,12.5,12.43,12.49,1445760.0,12.45,12.5,12.43,12.49,1445760.0
2020-10-14 12:50:00,12.49,12.52,12.47,12.5,1000456.0,12.49,12.52,12.47,12.5,1000456.0
2020-10-14 13:00:00,12.51,12.56,12.49,12.54,992361.0,12.51,12.56,12.49,12.54,992361.0
2020-10-14 13:10:00,12.55,12.56,12.5,12.52,516108.0,12.55,12.56,12.5,12.52,516108.0
2020-10-14 13:20:00,12.53,12.57,12.5,12.5,1026179.0,12.53,12.57,12.5,12.5,1026179.0
2020-10-14 13:30:00,12.51,12.52,12.48,12.5,574515.0,12.51,12.52,12.48,12.5,574515.0
2020-10-14 13:40:00,12.49,12.5,12.46,12.5,409617.0,12.49,12.5,12.46,12.5,409617.0
2020-10-14 13:50:00,12.5,12.5,12.46,12.46,322318.0,12.5,12.5,12.46,12.46,322318.0
2020-10-14 14:00:00,12.47,12.48,12.45,12.46,422217.0,12.47,12.48,12.45,12.46,422217.0
2020-10-14 14:10:00,12.45,12.46,12.42,12.42,456952.0,12.45,12.46,12.42,12.42,456952.0
2020-10-14 14:20:00,12.43,12.44,12.39,12.42,562307.0,12.43,12.44,12.39,12.42,562307.0
2020-10-14 14:30:00,12.42,12.43,12.39,12.41,428121.0,12.42,12.43,12.39,12.41,428121.0
2020-10-14 14:40:00,12.4,12.42,12.38,12.4,343926.0,12.4,12.42,12.38,12.4,343926.0
2020-10-14 14:50:00,12.4,12.41,12.38,12.38,302193.0,12.4,12.41,12.38,12.38,302193.0
2020-10-14 15:00:00,12.38,12.44,12.36,12.42,622674.0,12.38,12.44,12.36,12.42,622674.0
2020-10-14 15:10:00,12.42,12.42,12.4,12.41,266441.0,12.42,12.42,12.4,12.41,266441.0
2020-10-14 15:20:00,12.41,12.42,12.39,12.39,402686.0,12.41,12.42,12.39,12.39,402686.0
2020-10-14 15:30:00,12.39,12.4,12.37,12.39,540161.0,12.39,12.4,12.37,12.39,540161.0
2020-10-14 15:40:00,12.38,12.42,12.37,12.38,751545.0,12.38,12.42,12.37,12.38,751545.0
2020-10-14 15:50:00,12.38,12.4,12.35,12.36,1335322.0,12.38,12.4,12.35,12.36,1335322.0
2020-10-15 09:30:00,12.22,12.24,12.06,12.08,3412054.0,12.22,12.24,12.06,12.08,3412054.0
2020-10-15 09:40:00,12.08,12.09,11.97,12.08,3181890.0,12.08,12.09,11.97,12.08,3181890.0
2020-10-15 09:50:00,12.08,12.12,12.01,12.06,1582915.0,12.08,12.12,12.01,12.06,1582915.0
2020-10-15 10:00:00,12.05,12.13,12.02,12.04,1640211.0,12.05,12.13,12.02,12.04,1640211.0
2020-10-15 10:10:00,12.04,12.09,12.04,12.06,1046596.0,12.04,12.09,12.04,12.06,1046596.0
2020-10-15 10:20:00,12.06,12.08,12.05,12.05,777994.0,12.06,12.08,12.05,12.05,777994.0
2020-10-15 10:30:00,12.05,12.19,12.05,12.15,1272458.0,12.05,12.19,12.05,12.15,1272458.0
2020-10-15 10:40:00,12.15,12.19,12.11,12.11,761823.0,12.15,12.19,12.11,12.11,761823.0
2020-10-15 10:50:00,12.11,12.14,12.08,12.13,667410.0,12.11,12.14,12.08,12.13,667410.0
2020-10-15 11:00:00,12.13,12.19,12.12,12.16,591282.0,12.13,12.19,12.12,12.16,591282.0
2020-10-15 11:10:00,12.16,12.21,12.14,12.18,860080.0,12.16,12.21,12.14,12.18,860080.0
2020-10-15 11:20:00,12.19,12.2,12.12,12.14,454150.0,12.19,12.2,12.12,12.14,454150.0
2020-10-15 11:30:00,12.14,12.17,12.13,12.14,607289.0,12.14,12.17,12.13,12.14,607289.0
2020-10-15 11:40:00,12.14,12.2,12.14,12.19,391190.0,12.14,12.2,12.14,12.19,391190.0
2020-10-15 11:50:00,12.2,12.24,12.16,12.17,900004.0,12.2,12.24,12.16,12.17,900004.0
2020-10-15 12:00:00,12.16,12.21,12.15,12.19,473194.0,12.16,12.21,12.15,12.19,473194.0
2020-10-15 12:10:00,12.19,12.2,12.16,12.17,303172.0,12.19,12.2,12.16,12.17,303172.0
2020-10-15 12:20:00,12.17,12.17,12.13,12.16,416318.0,12.17,12.17,12.13,12.16,416318.0
2020-10-15 12:30:00,12.15,12.17,12.13,12.15,341989.0,12.15,12.17,12.13,12.15,341989.0
2020-10-15 12:40:00,12.15,12.19,12.13,12.15,504230.0,12.15,12.19,12.13,12.15,504230.0
2020-10-15 12:50:00,12.15,12.16,12.11,12.11,658211.0,12.15,12.16,12.11,12.11,658211.0
2020-10-15 13:00:00,12.11,12.14,12.08,12.13,628236.0,12.11,12.14,12.08,12.13,628236.0
2020-10-15 13:10:00,12.14,12.16,12.13,12.16,373393.0,12.14,12.16,12.13,12.16,373393.0
2020-10-15 13:20:00,12.15,12.18,12.15,12.17,275401.0,12.15,12.18,12.15,12.17,275401.0
2020-10-15 13:30:00,12.17,12.18,12.15,12.16,414446.0,12.17,12.18,12.15,12.16,414446.0
2020-10-15 13:40:00,12.16,12.23,12.15,12.19,554644.0,12.16,12.23,12.15,12.19,554644.0
2020-10-15 13:50:00,12.19,12.19,12.16,12.17,256117.0,12.19,12.19,12.16,12.17,256117.0
2020-10-15 14:00:00,12.17,12.2,12.16,12.19,197041.0,12.17,12.2,12.16,12.19,197041.0
2020-10-15 14:10:00,12.2,12.25,12.19,12.24,528596.0,12.2,12.25,12.19,12.24,528596.0
2020-10-15 14:20:00,12.23,12.25,12.22,12.24,329845.0,12.23,12.25,12.22,12.24,329845.0
2020-10-15 14:30:00,12.24,12.25,12.21,12.21,515927.0,12.24,12.25,12.21,12.21,515927.0
2020-10-15 14:40:00,12.21,12.26,12.21,12.26,400615.0,12.21,12.26,12.21,12.26,400615.0
2020-10-15 14:50:00,12.26,12.28,12.24,12.28,561967.0,12.26,12.28,12.24,12.28,561967.0
2020-10-15 15:00:00,12.27,12.3,12.25,12.27,718760.0,12.27,12.3,12.25,12.27,718760.0
2020-10-15 15:10:00,12.26,12.29,12.2,12.23,772749.0,12.26,12.29,12.2,12.23,772749.0
2020-10-15 15:20:00,12.23,12.29,12.21,12.29,515908.0,12.23,12.29,12.21,12.29,515908.0
2020-10-15 15:30:00,12.29,12.29,12.26,12.29,460102.0,12.29,12.29,12.26,12.29,460102.0
2020-10-15 15:40:00,12.29,12.3,12.24,12.25,703122.0,12.29,12.3,12.24,12.25,703122.0
2020-10-15 15:50:00,12.25,12.26,12.22,12.22,1753394.0,12.25,12.26,12.22,12.22,1753394.0
2020-10-16 09:30:00,12.27,12.41,12.24,12.33,2464895.0,12.27,12.41,12.24,12.33,2464895.0
2020-10-16 09:40:00,12.33,12.37,12.24,12.25,1293734.0,12.33,12.37,12.24,12.25,1293734.0
2020-10-16 09:50:00,12.25,12.29,12.2,12.27,1119499.0,12.25,12.29,12.2,12.27,1119499.0
2020-10-16 10:00:00,12.27,12.29,12.24,12.27,617952.0,12.27,12.29,12.24,12.27,617952.0
2020-10-16 10:10:00,12.27,12.29,12.23,12.28,634369.0,12.27,12.29,12.23,12.28,634369.0
2020-10-16 10:20:00,12.28,12.3,12.25,12.28,479688.0,12.28,12.3,12.25,12.28,479688.0
2020-10-16 10:30:00,12.29,12.31,12.25,12.26,594992.0,12.29,12.31,12.25,12.26,594992.0
2020-10-16 10:40:00,12.25,12.32,12.25,12.32,589717.0,12.25,12.32,12.25,12.32,589717.0
2020-10-16 10:50:00,12.31,12.32,12.25,12.27,543305.0,12.31,12.32,12.25,12.27,543305.0
2020-10-16 11:00:00,12.26,12.36,12.26,12.35,704500.0,12.26,12.36,12.26,12.35,704500.0
2020-10-16 11:10:00,12.34,12.36,12.32,12.34,589515.0,12.34,12.36,12.32,12.34,589515.0
2020-10-16 11:20:00,12.33,12.35,12.31,12.34,665286.0,12.33,12.35,12.31,12.34,665286.0
2020-10-16 11:30:00,12.34,12.4,12.33,12.35,1014947.0,12.34,12.4,12.33,12.35,1014947.0
2020-10-16 11:40:00,12.36,12.4,12.35,12.39,791279.0,12.36,12.4,12.35,12.39,791279.0
2020-10-16 11:50:00,12.4,12.4,12.35,12.36,529581.0,12.4,12.4,12.35,12.36,529581.0
2020-10-16 12:00:00,12.36,12.4,12.33,12.39,729919.0,12.36,12.4,12.33,12.39,729919.0
2020-10-16 12:10:00,12.38,12.41,12.36,12.37,610030.0,12.38,12.41,12.36,12.37,610030.0
2020-10-16 12:20:00,12.38,12.4,12.35,12.38,594136.0,12.38,12.4,12.35,12.38,594136.0
2020-10-16 12:30:00,12.39,12.39,12.35,12.35,433632.0,12.39,12.39,12.35,12.35,433632.0
2020-10-16 12:40:00,12.35,12.36,12.31,12.34,548117.0,12.35,12.36,12.31,12.34,548117.0
2020-10-16 12:50:00,12.34,12.37,12.33,12.36,312538.0,12.34,12.37,12.33,12.36,312538.0
2020-10-16 13:00:00,12.36,12.39,12.34,12.37,437743.0,12.36,12.39,12.34,12.37,437743.0
2020-10-16 13:10:00,12.37,12.38,12.34,12.37,372268.0,12.37,12.38,12.34,12.37,372268.0
2020-10-16 13:20:00,12.37,12.38,12.34,12.37,428236.0,12.37,12.38,12.34,12.37,428236.0
2020-10-16 13:30:00,12.37,12.38,12.34,12.37,353702.0,12.37,12.38,12.34,12.37,353702.0
2020-10-16 13:40:00,12.37,12.39,12.36,12.38,344173.0,12.37,12.39,12.36,12.38,344173.0
2020-10-16 13:50:00,12.38,12.39,12.37,12.38,216443.0,12.38,12.39,12.37,12.38,216443.0
2020-10-16 14:00:00,12.38,12.45,12.38,12.44,1001219.0,12.38,12.45,12.38,12.44,1001219.0
2020-10-16 14:10:00,12.45,12.49,12.44,12.49,754154.0,12.45,12.49,12.44,12.49,754154.0
2020-10-16 14:20:00,12.49,12.56,12.48,12.54,1684285.0,12.49,12.56,12.48,12.54,1684285.0
2020-10-16 14:30:00,12.54,12.55,12.5,12.53,806832.0,12.54,12.55,12.5,12.53,806832.0
2020-10-16 14:40:00,12.52,12.53,12.45,12.46,904193.0,12.52,12.53,12.45,12.46,904193.0
2020-10-16 14:50:00,12.46,12.52,12.46,12.51,543028.0,12.46,12.52,12.46,12.51,543028.0
2020-10-16 15:00:00,12.51,12.51,12.48,12.5,516588.0,12.51,12.51,12.48,12.5,516588.0
2020-10-16 15:10:00,12.49,12.52,12.49,12.52,994501.0,12.49,12.52,12.49,12.52,994501.0
2020-10-16 15:20:00,12.51,12.52,12.49,12.51,587743.0,12.51,12.52,12.49,12.51,587743.0
2020-10-16 15:30:00,12.51,12.51,12.46,12.46,733706.0,12.51,12.51,12.46,12.46,733706.0
2020-10-16 15:40:00,12.46,12.47,12.42,12.43,1139055.0,12.46,12.47,12.42,12.43,1139055.0
2020-10-16 15:50:00,12.42,12.47,12.41,12.46,2003978.0,12.42,12.47,12.41,12.46,2003978.0
2020-10-19 09:30:00,12.63,12.65,12.47,12.47,2585036.0,12.63,12.65,12.47,12.47,2585036.0
2020-10-19 09:40:00,12.46,12.6,12.46,12.55,1449425.0,12.46,12.6,12.46,12.55,1449425.0
2020-10-19 09:50:00,12.56,12.67,12.54,12.55,2166291.0,12.56,12.67,12.54,12.55,2166291.0
2020-10-19 10:00:00,12.55,12.59,12.51,12.52,1204936.0,12.55,12.59,12.51,12.52,1204936.0
2020-10-19 10:10:00,12.51,12.6,12.46,12.59,1678573.0,12.51,12.6,12.46,12.59,1678573.0
2020-10-19 10:20:00,12.59,12.63,12.55,12.63,1367359.0,12.59,12.63,12.55,12.63,1367359.0
2020-10-19 10:30:00,12.63,12.75,12.62,12.75,2508393.0,12.63,12.75,12.62,12.75,2508393.0
2020-10-19 10:40:00,12.74,12.76,12.65,12.74,2107068.0,12.74,12.76,12.65,12.74,2107068.0
2020-10-19 10:50:00,12.74,12.87,12.72,12.85,2810471.0,12.74,12.87,12.72,12.85,2810471.0
2020-10-19 11:00:00,12.86,12.86,12.74,12.76,1745619.0,12.86,12.86,12.74,12.76,1745619.0
2020-10-19 11:10:00,12.76,12.83,12.75,12.82,963625.0,12.76,12.83,12.75,12.82,963625.0
2020-10-19 11:20:00,12.81,12.82,12.66,12.71,2068654.0,12.81,12.82,12.66,12.71,2068654.0
2020-10-19 11:30:00,12.72,12.77,12.67,12.68,1437355.0,12.72,12.77,12.67,12.68,1437355.0
2020-10-19 11:40:00,12.67,12.8,12.65,12.77,1112200.0,12.67,12.8,12.65,12.77,1112200.0
2020-10-19 11:50:00,12.76,12.85,12.76,12.84,1418352.0,12.76,12.85,12.76,12.84,1418352.0
2020-10-19 12:00:00,12.84,12.85,12.75,12.78,1189259.0,12.84,12.85,12.75,12.78,1189259.0
2020-10-19 12:10:00,12.78,12.8,12.75,12.76,896652.0,12.78,12.8,12.75,12.76,896652.0
2020-10-19 12:20:00,12.76,12.77,12.72,12.75,778174.0,12.76,12.77,12.72,12.75,778174.0
2020-10-19 12:30:00,12.74,12.78,12.73,12.75,657134.0,12.74,12.78,12.73,12.75,657134.0
2020-10-19 12:40:00,12.75,12.78,12.73,12.76,700790.0,12.75,12.78,12.73,12.76,700790.0
2020-10-19 12:50:00,12.77,12.78,12.75,12.77,459917.0,12.77,12.78,12.75,12.77,459917.0
2020-10-19 13:00:00,12.77,12.78,12.7,12.7,788007.0,12.77,12.78,12.7,12.7,788007.0
2020-10-19 13:10:00,12.7,12.71,12.62,12.63,1054988.0,12.7,12.71,12.62,12.63,1054988.0
2020-10-19 13:20:00,12.62,12.65,12.6,12.61,581341.0,12.62,12.65,12.6,12.61,581341.0
2020-10-19 13:30:00,12.61,12.67,12.6,12.64,1027966.0,12.61,12.67,12.6,12.64,1027966.0
2020-10-19 13:40:00,12.63,12.66,12.6,12.63,521177.0,12.63,12.66,12.6,12.63,521177.0
2020-10-19 13:50:00,12.62,12.72,12.62,12.71,924841.0,12.62,12.72,12.62,12.71,924841.0
2020-10-19 14:00:00,12.7,12.71,12.66,12.69,614589.0,12.7,12.71,12.66,12.69,614589.0
2020-10-19 14:10:00,12.69,12.74,12.68,12.71,437316.0,12.69,12.74,12.68,12.71,437316.0
2020-10-19 14:20:00,12.71,12.72,12.64,12.66,632500.0,12.71,12.72,12.64,12.66,632500.0
2020-10-19 14:30:00,12.65,12.67,12.62,12.64,549089.0,12.65,12.67,12.62,12.64,549089.0
2020-10-19 14:40:00,12.64,12.66,12.55,12.55,867995.0,12.64,12.66,12.55,12.55,867995.0
2020-10-19 14:50:00,12.55,12.58,12.52,12.53,768986.0,12.55,12.58,12.52,12.53,768986.0
2020-10-19 15:00:00,12.54,12.54,12.46,12.5,1004298.0,12.54,12.54,12.46,12.5,1004298.0
2020-10-19 15:10:00,12.5,12.55,12.46,12.46,1183621.0,12.5,12.55,12.46,12.46,1183621.0
2020-10-19 15:20:00,12.46,12.53,12.45,12.53,1150586.0,12.46,12.53,12.45,12.53,1150586.0
2020-10-19 15:30:00,12.53,12.57,12.49,12.55,1041216.0,12.53,12.57,12.49,12.55,1041216.0
2020-10-19 15:40:00,12.55,12.57,12.53,12.56,615359.0,12.55,12.57,12.53,12.56,615359.0
2020-10-19 15:50:00,12.55,12.58,12.53,12.56,1643399.0,12.55,12.58,12.53,12.56,1643399.0
2020-10-20 09:30:00,12.75,12.79,12.63,12.77,2060660.0,12.75,12.79,12.63,12.77,2060660.0
2020-10-20 09:40:00,12.77,12.83,12.68,12.69,1713721.0,12.77,12.83,12.68,12.69,1713721.0
2020-10-20 09:50:00,12.7,12.79,12.69,12.77,1092225.0,12.7,12.79,12.69,12.77,1092225.0
2020-10-20 10:00:00,12.77,12.8,12.67,12.68,1061693.0,12.77,12.8,12.67,12.68,1061693.0
2020-10-20 10:10:00,12.68,12.7,12.61,12.62,1105152.0,12.68,12.7,12.61,12.62,1105152.0
2020-10-20 10:20:00,12.62,12.74,12.58,12.73,2650979.0,12.62,12.74,12.58,12.73,2650979.0
2020-10-20 10:30:00,12.73,12.74,12.6,12.64,1572370.0,12.73,12.74,12.6,12.64,1572370.0
2020-10-20 10:40:00,12.63,12.7,12.63,12.69,755806.0,12.63,12.7,12.63,12.69,755806.0
2020-10-20 10:50:00,12.7,12.75,12.68,12.69,964174.0,12.7,12.75,12.68,12.69,964174.0
2020-10-20 11:00:00,12.69,12.71,12.63,12.69,952963.0,12.69,12.71,12.63,12.69,952963.0
2020-10-20 11:10:00,12.69,12.71,12.65,12.71,432740.0,12.69,12.71,12.65,12.71,432740.0
2020-10-20 11:20:00,12.7,12.75,12.68,12.74,723367.0,12.7,12.75,12.68,12.74,723367.0
2020-10-20 11:30:00,12.75,12.81,12.73,12.79,1254736.0,12.75,12.81,12.73,12.79,1254736.0
2020-10-20 11:40:00,12.79,12.81,12.75,12.75,977506.0,12.79,12.81,12.75,12.75,977506.0
2020-10-20 11:50:00,12.76,12.78,12.74,12.75,437950.0,12.76,12.78,12.74,12.75,437950.0
2020-10-20 12:00:00,12.75,12.78,12.73,12.74,675891.0,12.75,12.78,12.73,12.74,675891.0
2020-10-20 12:10:00,12.74,12.78,12.72,12.76,391520.0,12.74,12.78,12.72,12.76,391520.0
2020-10-20 12:20:00,12.77,12.78,12.73,12.74,341632.0,12.77,12.78,12.73,12.74,341632.0
2020-10-20 12:30:00,12.73,12.85,12.73,12.82,2232725.0,12.73,12.85,12.73,12.82,2232725.0
2020-10-20 12:40:00,12.82,12.9,12.81,12.87,2096872.0,12.82,12.9,12.81,12.87,2096872.0
2020-10-20 12:50:00,12.87,12.94,12.86,12.94,1464540.0,12.87,12.94,12.86,12.94,1464540.0
2020-10-20 13:00:00,12.94,13.0,12.92,12.97,2590693.0,12.94,13.0,12.92,12.97,2590693.0
2020-10-20 13:10:00,12.96,13.0,12.91,12.94,2002353.0,12.96,13.0,12.91,12.94,2002353.0
2020-10-20 13:20:00,12.94,12.97,12.91,12.91,787782.0,12.94,12.97,12.91,12.91,787782.0
2020-10-20 13:30:00,12.92,12.93,12.87,12.91,1164548.0,12.92,12.93,12.87,12.91,1164548.0
2020-10-20 13:40:00,12.91,12.93,12.87,12.91,733971.0,12.91,12.93,12.87,12.91,733971.0
2020-10-20 13:50:00,12.91,12.92,12.87,12.9,692374.0,12.91,12.92,12.87,12.9,692374.0
2020-10-20 14:00:00,12.9,12.91,12.87,12.88,669587.0,12.9,12.91,12.87,12.88,669587.0
2020-10-20 14:10:00,12.88,12.92,12.88,12.92,448084.0,12.88,12.92,12.88,12.92,448084.0
2020-10-20 14:20:00,12.92,12.92,12.88,12.9,486279.0,12.92,12.92,12.88,12.9,486279.0
2020-10-20 14:30:00,12.9,12.93,12.89,12.89,658581.0,12.9,12.93,12.89,12.89,658581.0
2020-10-20 14:40:00,12.89,12.9,12.84,12.84,722343.0,12.89,12.9,12.84,12.84,722343.0
2020-10-20 14:50:00,12.85,12.85,12.81,12.83,715551.0,12.85,12.85,12.81,12.83,715551.0
2020-10-20 15:00:00,12.83,12.87,12.79,12.8,741866.0,12.83,12.87,12.79,12.8,741866.0
2020-10-20 15:10:00,12.79,12.81,12.75,12.79,1451311.0,12.79,12.81,12.75,12.79,1451311.0
2020-10-20 15:20:00,12.79,12.87,12.76,12.86,749152.0,12.79,12.87,12.76,12.86,749152.0
2020-10-20 15:30:00,12.85,12.86,12.8,12.81,848908.0,12.85,12.86,12.8,12.81,848908.0
2020-10-20 15:40:00,12.81,12.86,12.8,12.81,942013.0,12.81,12.86,12.8,12.81,942013.0
2020-10-20 15:50:00,12.8,12.83,12.78,12.8,1990449.0,12.8,12.83,12.78,12.8,1990449.0
2020-10-21 09:30:00,12.69,12.75,12.59,12.63,2031092.0,12.69,12.75,12.59,12.63,2031092.0
2020-10-21 09:40:00,12.63,12.68,12.55,12.6,2297046.0,12.63,12.68,12.55,12.6,2297046.0
2020-10-21 09:50:00,12.6,12.65,12.6,12.64,1238541.0,12.6,12.65,12.6,12.64,1238541.0
2020-10-21 10:00:00,12.64,12.7,12.59,12.67,1124389.0,12.64,12.7,12.59,12.67,1124389.0
2020-10-21 10:10:00,12.67,12.69,12.58,12.61,948261.0,12.67,12.69,12.58,12.61,948261.0
2020-10-21 10:20:00,12.6,12.65,12.58,12.63,648291.0,12.6,12.65,12.58,12.63,648291.0
2020-10-21 10:30:00,12.63,12.75,12.62,12.74,1730203.0,12.63,12.75,12.62,12.74,1730203.0
2020-10-21 10:40:00,12.74,12.8,12.7,12.72,1657348.0,12.74,12.8,12.7,12.72,1657348.0
2020-10-21 10:50:00,12.73,12.74,12.64,12.67,767873.0,12.73,12.74,12.64,12.67,767873.0
2020-10-21 11:00:00,12.68,12.7,12.64,12.64,448720.0,12.68,12.7,12.64,12.64,448720.0
2020-10-21 11:10:00,12.65,12.66,12.6,12.65,757036.0,12.65,12.66,12.6,12.65,757036.0
2020-10-21 11:20:00,12.65,12.68,12.63,12.67,497744.0,12.65,12.68,12.63,12.67,497744.0
2020-10-21 11:30:00,12.68,12.71,12.66,12.7,663908.0,12.68,12.71,12.66,12.7,663908.0
2020-10-21 11:40:00,12.7,12.75,12.68,12.69,521196.0,12.7,12.75,12.68,12.69,521196.0
2020-10-21 11:50:00,12.69,12.74,12.68,12.73,498500.0,12.69,12.74,12.68,12.73,498500.0
2020-10-21 12:00:00,12.74,12.74,12.69,12.71,243230.0,12.74,12.74,12.69,12.71,243230.0
2020-10-21 12:10:00,12.71,12.72,12.65,12.69,406697.0,12.71,12.72,12.65,12.69,406697.0
2020-10-21 12:20:00,12.7,12.87,12.69,12.79,2471049.0,12.7,12.87,12.69,12.79,2471049.0
2020-10-21 12:30:00,12.79,12.82,12.75,12.79,882690.0,12.79,12.82,12.75,12.79,882690.0
2020-10-21 12:40:00,12.79,12.8,12.73,12.76,503190.0,12.79,12.8,12.73,12.76,503190.0
2020-10-21 12:50:00,12.76,12.79,12.75,12.78,645363.0,12.76,12.79,12.75,12.78,645363.0
2020-10-21 13:00:00,12.78,12.8,12.73,12.74,414514.0,12.78,12.8,12.73,12.74,414514.0
2020-10-21 13:10:00,12.74,12.79,12.73,12.73,657942.0,12.74,12.79,12.73,12.73,657942.0
2020-10-21 13:20:00,12.74,12.75,12.72,12.74,379323.0,12.74,12.75,12.72,12.74,379323.0
2020-10-21 13:30:00,12.74,12.76,12.71,12.71,408808.0,12.74,12.76,12.71,12.71,408808.0
2020-10-21 13:40:00,12.72,12.75,12.7,12.75,523464.0,12.72,12.75,12.7,12.75,523464.0
2020-10-21 13:50:00,12.75,12.76,12.71,12.71,342790.0,12.75,12.76,12.71,12.71,342790.0
2020-10-21 14:00:00,12.72,12.76,12.71,12.73,342000.0,12.72,12.76,12.71,12.73,342000.0
2020-10-21 14:10:00,12.72,12.76,12.71,12.75,331314.0,12.72,12.76,12.71,12.75,331314.0
2020-10-21 14:20:00,12.75,12.75,12.7,12.71,264996.0,12.75,12.75,12.7,12.71,264996.0
2020-10-21 14:30:00,12.71,12.72,12.7,12.71,260968.0,12.71,12.72,12.7,12.71,260968.0
2020-10-21 14:40:00,12.71,12.77,12.71,12.76,481033.0,12.71,12.77,12.71,12.76,481033.0
2020-10-21 14:50:00,12.76,12.78,12.73,12.74,587817.0,12.76,12.78,12.73,12.74,587817.0
2020-10-21 15:00:00,12.74,12.75,12.71,12.73,716985.0,12.74,12.75,12.71,12.73,716985.0
2020-10-21 15:10:00,12.73,12.73,12.69,12.72,543127.0,12.73,12.73,12.69,12.72,543127.0
2020-10-21 15:20:00,12.71,12.78,12.71,12.77,1000109.0,12.71,12.78,12.71,12.77,1000109.0
2020-10-21 15:30:00,12.77,12.79,12.74,12.78,869433.0,12.77,12.79,12.74,12.78,869433.0
2020-10-21 15:40:00,12.79,12.8,12.74,12.75,1647213.0,12.79,12.8,12.74,12.75,1647213.0
2020-10-21 15:50:00,12.74,12.79,12.74,12.74,3027641.0,12.74,12.79,12.74,12.74,3027641.0
2020-10-22 09:30:00,12.62,12.79,12.42,12.47,5259239.0,12.62,12.79,12.42,12.47,5259239.0
2020-10-22 09:40:00,12.46,12.57,12.43,12.49,3520570.0,12.46,12.57,12.43,12.49,3520570.0
2020-10-22 09:50:00,12.49,12.6,12.46,12.56,2385222.0,12.49,12.6,12.46,12.56,2385222.0
2020-10-22 10:00:00,12.57,12.61,12.47,12.53,2501434.0,12.57,12.61,12.47,12.53,2501434.0
2020-10-22 10:10:00,12.53,12.68,12.52,12.65,2873913.0,12.53,12.68,12.52,12.65,2873913.0
2020-10-22 10:20:00,12.65,12.68,12.5,12.53,2093331.0,12.65,12.68,12.5,12.53,2093331.0
2020-10-22 10:30:00,12.53,12.58,12.51,12.54,1314829.0,12.53,12.58,12.51,12.54,1314829.0
2020-10-22 10:40:00,12.54,12.56,12.5,12.56,1046897.0,12.54,12.56,12.5,12.56,1046897.0
2020-10-22 10:50:00,12.56,12.71,12.53,12.71,3294354.0,12.56,12.71,12.53,12.71,3294354.0
2020-10-22 11:00:00,12.71,12.83,12.7,12.76,3049862.0,12.71,12.83,12.7,12.76,3049862.0
2020-10-22 11:10:00,12.76,12.95,12.76,12.93,3905829.0,12.76,12.95,12.76,12.93,3905829.0
2020-10-22 11:20:00,12.93,12.96,12.86,12.88,2621759.0,12.93,12.96,12.86,12.88,2621759.0
2020-10-22 11:30:00,12.87,12.91,12.84,12.86,1844623.0,12.87,12.91,12.84,12.86,1844623.0
2020-10-22 11:40:00,12.86,12.89,12.76,12.76,1776408.0,12.86,12.89,12.76,12.76,1776408.0
2020-10-22 11:50:00,12.77,12.9,12.71,12.89,2034497.0,12.77,12.9,12.71,12.89,2034497.0
2020-10-22 12:00:00,12.89,12.95,12.83,12.84,2280563.0,12.89,12.95,12.83,12.84,2280563.0
2020-10-22 12:10:00,12.85,12.9,12.81,12.85,886357.0,12.85,12.9,12.81,12.85,886357.0
2020-10-22 12:20:00,12.86,12.88,12.73,12.78,1681173.0,12.86,12.88,12.73,12.78,1681173.0
2020-10-22 12:30:00,12.79,12.85,12.74,12.78,1028648.0,12.79,12.85,12.74,12.78,1028648.0
2020-10-22 12:40:00,12.78,12.81,12.75,12.78,571314.0,12.78,12.81,12.75,12.78,571314.0
2020-10-22 12:50:00,12.79,12.8,12.76,12.77,705165.0,12.79,12.8,12.76,12.77,705165.0
2020-10-22 13:00:00,12.78,12.85,12.77,12.83,739521.0,12.78,12.85,12.77,12.83,739521.0
2020-10-22 13:10:00,12.83,12.9,12.81,12.86,949824.0,12.83,12.9,12.81,12.86,949824.0
2020-10-22 13:20:00,12.86,12.88,12.82,12.85,728280.0,12.86,12.88,12.82,12.85,728280.0
2020-10-22 13:30:00,12.85,12.96,12.83,12.96,1615234.0,12.85,12.96,12.83,12.96,1615234.0
2020-10-22 13:40:00,12.96,13.26,12.94,13.21,6204262.0,12.96,13.26,12.94,13.21,6204262.0
2020-10-22 13:50:00,13.21,13.29,13.08,13.11,4715329.0,13.21,13.29,13.08,13.11,4715329.0
2020-10-22 14:00:00,13.11,13.16,13.01,13.05,2060547.0,13.11,13.16,13.01,13.05,2060547.0
2020-10-22 14:10:00,13.05,13.14,13.04,13.1,1489979.0,13.05,13.14,13.04,13.1,1489979.0
2020-10-22 14:20:00,13.09,13.18,13.08,13.09,1685615.0,13.09,13.18,13.08,13.09,1685615.0
2020-10-22 14:30:00,13.1,13.2,13.09,13.13,1834103.0,13.1,13.2,13.09,13.13,1834103.0
2020-10-22 14:40:00,13.13,13.16,13.1,13.11,1100762.0,13.13,13.16,13.1,13.11,1100762.0
2020-10-22 14:50:00,13.12,13.19,13.11,13.15,1288203.0,13.12,13.19,13.11,13.15,1288203.0
2020-10-22 15:00:00,13.15,13.18,13.13,13.16,1171187.0,13.15,13.18,13.13,13.16,1171187.0
2020-10-22 15:10:00,13.16,13.21,13.13,13.21,2456389.0,13.16,13.21,13.13,13.21,2456389.0
2020-10-22 15:20:00,13.21,13.25,13.18,13.24,2401894.0,13.21,13.25,13.18,13.24,2401894.0
2020-10-22 15:30:00,13.23,13.25,13.2,13.2,1787143.0,13.23,13.25,13.2,13.2,1787143.0
2020-10-22 15:40:00,13.2,13.22,13.17,13.17,1751604.0,13.2,13.22,13.17,13.17,1751604.0
2020-10-22 15:50:00,13.18,13.2,13.12,13.15,3263198.0,13.18,13.2,13.12,13.15,3263198.0
2020-10-23 09:30:00,13.09,13.09,12.64,12.65,7210497.0,13.09,13.09,12.64,12.65,7210497.0
2020-10-23 09:40:00,12.64,12.75,12.56,12.64,7884448.0,12.64,12.75,12.56,12.64,7884448.0
2020-10-23 09:50:00,12.63,12.65,12.54,12.61,5933153.0,12.63,12.65,12.54,12.61,5933153.0
2020-10-23 10:00:00,12.61,12.73,12.6,12.63,4127451.0,12.61,12.73,12.6,12.63,4127451.0
2020-10-23 10:10:00,12.63,12.7,12.61,12.62,2033669.0,12.63,12.7,12.61,12.62,2033669.0
2020-10-23 10:20:00,12.62,12.65,12.61,12.63,1612156.0,12.62,12.65,12.61,12.63,1612156.0
2020-10-23 10:30:00,12.63,12.78,12.63,12.76,3758207.0,12.63,12.78,12.63,12.76,3758207.0
2020-10-23 10:40:00,12.76,12.79,12.69,12.79,3478714.0,12.76,12.79,12.69,12.79,3478714.0
2020-10-23 10:50:00,12.79,12.83,12.75,12.75,2835662.0,12.79,12.83,12.75,12.75,2835662.0
2020-10-23 11:00:00,12.75,12.76,12.68,12.7,2153242.0,12.75,12.76,12.68,12.7,2153242.0
2020-10-23 11:10:00,12.71,12.77,12.58,12.74,2230583.0,12.71,12.77,12.58,12.74,2230583.0
2020-10-23 11:20:00,12.74,12.74,12.68,12.73,1408197.0,12.74,12.74,12.68,12.73,1408197.0
2020-10-23 11:30:00,12.73,12.75,12.7,12.73,796879.0,12.73,12.75,12.7,12.73,796879.0
2020-10-23 11:40:00,12.73,12.73,12.64,12.66,1328739.0,12.73,12.73,12.64,12.66,1328739.0
2020-10-23 11:50:00,12.67,12.68,12.61,12.63,1309313.0,12.67,12.68,12.61,12.63,1309313.0
2020-10-23 12:00:00,12.63,12.65,12.58,12.62,2461764.0,12.63,12.65,12.58,12.62,2461764.0
2020-10-23 12:10:00,12.62,12.62,12.53,12.55,2920992.0,12.62,12.62,12.53,12.55,2920992.0
2020-10-23 12:20:00,12.55,12.55,12.51,12.54,1806840.0,12.55,12.55,12.51,12.54,1806840.0
2020-10-23 12:30:00,12.54,12.56,12.51,12.55,1412334.0,12.54,12.56,12.51,12.55,1412334.0
2020-10-23 12:40:00,12.56,12.57,12.48,12.51,2180173.0,12.56,12.57,12.48,12.51,2180173.0
2020-10-23 12:50:00,12.51,12.51,12.42,12.45,2690159.0,12.51,12.51,12.42,12.45,2690159.0
2020-10-23 13:00:00,12.45,12.51,12.44,12.46,1786885.0,12.45,12.51,12.44,12.46,1786885.0
2020-10-23 13:10:00,12.47,12.48,12.44,12.47,1632581.0,12.47,12.48,12.44,12.47,1632581.0
2020-10-23 13:20:00,12.47,12.58,12.46,12.57,1849493.0,12.47,12.58,12.46,12.57,1849493.0
2020-10-23 13:30:00,12.57,12.59,12.54,12.55,1093304.0,12.57,12.59,12.54,12.55,1093304.0
2020-10-23 13:40:00,12.56,12.58,12.54,12.57,737314.0,12.56,12.58,12.54,12.57,737314.0
2020-10-23 13:50:00,12.57,12.58,12.54,12.57,662948.0,12.57,12.58,12.54,12.57,662948.0
2020-10-23 14:00:00,12.56,12.59,12.55,12.59,1043840.0,12.56,12.59,12.55,12.59,1043840.0
2020-10-23 14:10:00,12.59,12.59,12.52,12.58,1357146.0,12.59,12.59,12.52,12.58,1357146.0
2020-10-23 14:20:00,12.57,12.65,12.57,12.64,1307843.0,12.57,12.65,12.57,12.64,1307843.0
2020-10-23 14:30:00,12.65,12.65,12.6,12.61,766951.0,12.65,12.65,12.6,12.61,766951.0
2020-10-23 14:40:00,12.6,12.64,12.59,12.63,806973.0,12.6,12.64,12.59,12.63,806973.0
2020-10-23 14:50:00,12.63,12.65,12.62,12.63,854165.0,12.63,12.65,12.62,12.63,854165.0
2020-10-23 15:00:00,12.63,12.68,12.63,12.67,1139894.0,12.63,12.68,12.63,12.67,1139894.0
2020-10-23 15:10:00,12.67,12.69,12.65,12.66,1017615.0,12.67,12.69,12.65,12.66,1017615.0
2020-10-23 15:20:00,12.67,12.67,12.63,12.63,707410.0,12.67,12.67,12.63,12.63,707410.0
2020-10-23 15:30:00,12.64,12.66,12.63,12.65,1124358.0,12.64,12.66,12.63,12.65,1124358.0
2020-10-23 15:40:00,12.65,12.65,12.59,12.61,1627813.0,12.65,12.65,12.59,12.61,1627813.0
2020-10-23 15:50:00,12.61,12.61,12.58,12.61,3081144.0,12.61,12.61,12.58,12.61,3081144.0
2020-10-26 09:30:00,12.39,12.45,12.16,12.24,5618786.0,12.39,12.45,12.16,12.24,5618786.0
2020-10-26 09:40:00,12.24,12.24,12.15,12.19,2934645.0,12.24,12.24,12.15,12.19,2934645.0
2020-10-26 09:50:00,12.2,12.28,12.17,12.26,2526709.0,12.2,12.28,12.17,12.26,2526709.0
2020-10-26 10:00:00,12.25,12.26,12.13,12.13,2975176.0,12.25,12.26,12.13,12.13,2975176.0
2020-10-26 10:10:00,12.14,12.16,12.08,12.11,3163948.0,12.14,12.16,12.08,12.11,3163948.0
2020-10-26 10:20:00,12.11,12.13,12.08,12.1,1941850.0,12.11,12.13,12.08,12.1,1941850.0
2020-10-26 10:30:00,12.09,12.1,12.02,12.04,2673213.0,12.09,12.1,12.02,12.04,2673213.0
2020-10-26 10:40:00,12.05,12.1,12.01,12.05,2535955.0,12.05,12.1,12.01,12.05,2535955.0
2020-10-26 10:50:00,12.05,12.05,11.91,11.92,4350199.0,12.05,12.05,11.91,11.92,4350199.0
2020-10-26 11:00:00,11.93,11.95,11.88,11.92,2753380.0,11.93,11.95,11.88,11.92,2753380.0
2020-10-26 11:10:00,11.92,11.96,11.86,11.88,2590672.0,11.92,11.96,11.86,11.88,2590672.0
2020-10-26 11:20:00,11.87,11.94,11.85,11.93,2085927.0,11.87,11.94,11.85,11.93,2085927.0
2020-10-26 11:30:00,11.94,11.94,11.87,11.9,1441747.0,11.94,11.94,11.87,11.9,1441747.0
2020-10-26 11:40:00,11.89,11.93,11.86,11.91,1636637.0,11.89,11.93,11.86,11.91,1636637.0
2020-10-26 11:50:00,11.91,11.91,11.86,11.9,1561173.0,11.91,11.91,11.86,11.9,1561173.0
2020-10-26 12:00:00,11.9,11.91,11.87,11.88,1128027.0,11.9,11.91,11.87,11.88,1128027.0
2020-10-26 12:10:00,11.88,11.9,11.86,11.88,1133131.0,11.88,11.9,11.86,11.88,1133131.0
2020-10-26 12:20:00,11.88,11.88,11.82,11.83,1751009.0,11.88,11.88,11.82,11.83,1751009.0
2020-10-26 12:30:00,11.83,11.83,11.78,11.8,1893455.0,11.83,11.83,11.78,11.8,1893455.0
2020-10-26 12:40:00,11.8,11.82,11.73,11.74,2054034.0,11.8,11.82,11.73,11.74,2054034.0
2020-10-26 12:50:00,11.75,11.77,11.71,11.73,1529797.0,11.75,11.77,11.71,11.73,1529797.0
2020-10-26 13:00:00,11.73,11.75,11.71,11.75,1332364.0,11.73,11.75,11.71,11.75,1332364.0
2020-10-26 13:10:00,11.75,11.8,11.72,11.73,1773183.0,11.75,11.8,11.72,11.73,1773183.0
2020-10-26 13:20:00,11.74,11.75,11.7,11.72,1167888.0,11.74,11.75,11.7,11.72,1167888.0
2020-10-26 13:30:00,11.71,11.75,11.67,11.74,1768478.0,11.71,11.75,11.67,11.74,1768478.0
2020-10-26 13:40:00,11.75,11.85,11.74,11.84,1704206.0,11.75,11.85,11.74,11.84,1704206.0
2020-10-26 13:50:00,11.83,11.9,11.83,11.9,2196314.0,11.83,11.9,11.83,11.9,2196314.0
2020-10-26 14:00:00,11.9,11.99,11.89,11.99,2434204.0,11.9,11.99,11.89,11.99,2434204.0
2020-10-26 14:10:00,11.99,12.0,11.88,11.9,1448716.0,11.99,12.0,11.88,11.9,1448716.0
2020-10-26 14:20:00,11.9,11.95,11.85,11.93,1212056.0,11.9,11.95,11.85,11.93,1212056.0
2020-10-26 14:30:00,11.94,11.94,11.86,11.87,900984.0,11.94,11.94,11.86,11.87,900984.0
2020-10-26 14:40:00,11.86,11.91,11.86,11.9,1444817.0,11.86,11.91,11.86,11.9,1444817.0
2020-10-26 14:50:00,11.89,11.9,11.83,11.84,1044244.0,11.89,11.9,11.83,11.84,1044244.0
2020-10-26 15:00:00,11.84,11.86,11.77,11.78,1320232.0,11.84,11.86,11.77,11.78,1320232.0
2020-10-26 15:10:00,11.78,11.8,11.75,11.78,1343710.0,11.78,11.8,11.75,11.78,1343710.0
2020-10-26 15:20:00,11.78,11.83,11.77,11.79,1478338.0,11.78,11.83,11.77,11.79,1478338.0
2020-10-26 15:30:00,11.79,11.82,11.78,11.79,1398656.0,11.79,11.82,11.78,11.79,1398656.0
2020-10-26 15:40:00,11.79,11.8,11.75,11.78,2015010.0,11.79,11.8,11.75,11.78,2015010.0
2020-10-26 15:50:00,11.78,11.82,11.75,11.8,3388511.0,11.78,11.82,11.75,11.8,3388511.0
2020-10-27 09:30:00,11.78,11.79,11.64,11.71,3334087.0,11.78,11.79,11.64,11.71,3334087.0
2020-10-27 09:40:00,11.71,11.71,11.63,11.68,2137841.0,11.71,11.71,11.63,11.68,2137841.0
2020-10-27 09:50:00,11.68,11.69,11.62,11.67,1703729.0,11.68,11.69,11.62,11.67,1703729.0
2020-10-27 10:00:00,11.67,11.77,11.66,11.74,2072937.0,11.67,11.77,11.66,11.74,2072937.0
2020-10-27 10:10:00,11.74,11.76,11.62,11.62,1555400.0,11.74,11.76,11.62,11.62,1555400.0
2020-10-27 10:20:00,11.63,11.64,11.55,11.59,2490886.0,11.63,11.64,11.55,11.59,2490886.0
2020-10-27 10:30:00,11.59,11.61,11.5,11.51,2253012.0,11.59,11.61,11.5,11.51,2253012.0
2020-10-27 10:40:00,11.51,11.58,11.48,11.55,2412514.0,11.51,11.58,11.48,11.55,2412514.0
2020-10-27 10:50:00,11.56,11.57,11.5,11.54,1234108.0,11.56,11.57,11.5,11.54,1234108.0
2020-10-27 11:00:00,11.54,11.61,11.53,11.57,1418756.0,11.54,11.61,11.53,11.57,1418756.0
2020-10-27 11:10:00,11.57,11.61,11.52,11.54,1199085.0,11.57,11.61,11.52,11.54,1199085.0
2020-10-27 11:20:00,11.54,11.54,11.5,11.52,1015902.0,11.54,11.54,11.5,11.52,1015902.0
2020-10-27 11:30:00,11.52,11.54,11.47,11.49,1491875.0,11.52,11.54,11.47,11.49,1491875.0
2020-10-27 11:40:00,11.49,11.51,11.47,11.49,1138948.0,11.49,11.51,11.47,11.49,1138948.0
2020-10-27 11:50:00,11.49,11.51,11.48,11.5,859286.0,11.49,11.51,11.48,11.5,859286.0
2020-10-27 12:00:00,11.5,11.5,11.45,11.47,1279671.0,11.5,11.5,11.45,11.47,1279671.0
2020-10-27 12:10:00,11.48,11.5,11.46,11.5,908208.0,11.48,11.5,11.46,11.5,908208.0
2020-10-27 12:20:00,11.5,11.51,11.48,11.49,825104.0,11.5,11.51,11.48,11.49,825104.0
2020-10-27 12:30:00,11.49,11.5,11.45,11.46,1083552.0,11.49,11.5,11.45,11.46,1083552.0
2020-10-27 12:40:00,11.45,11.46,11.4,11.42,1513428.0,11.45,11.46,11.4,11.42,1513428.0
2020-10-27 12:50:00,11.41,11.42,11.33,11.37,2117109.0,11.41,11.42,11.33,11.37,2117109.0
2020-10-27 13:00:00,11.37,11.37,11.32,11.32,875960.0,11.37,11.37,11.32,11.32,875960.0
2020-10-27 13:10:00,11.33,11.38,11.3,11.38,1881979.0,11.33,11.38,11.3,11.38,1881979.0
2020-10-27 13:20:00,11.38,11.39,11.33,11.39,944901.0,11.38,11.39,11.33,11.39,944901.0
2020-10-27 13:30:00,11.38,11.39,11.32,11.33,972544.0,11.38,11.39,11.32,11.33,972544.0
2020-10-27 13:40:00,11.33,11.36,11.32,11.36,676786.0,11.33,11.36,11.32,11.36,676786.0
2020-10-27 13:50:00,11.36,11.37,11.34,11.35,668446.0,11.36,11.37,11.34,11.35,668446.0
2020-10-27 14:00:00,11.34,11.36,11.34,11.34,363727.0,11.34,11.36,11.34,11.34,363727.0
2020-10-27 14:10:00,11.35,11.35,11.3,11.3,995613.0,11.35,11.35,11.3,11.3,995613.0
2020-10-27 14:20:00,11.3,11.34,11.3,11.3,667777.0,11.3,11.34,11.3,11.3,667777.0
2020-10-27 14:30:00,11.3,11.31,11.28,11.31,1383929.0,11.3,11.31,11.28,11.31,1383929.0
2020-10-27 14:40:00,11.3,11.34,11.27,11.27,1128249.0,11.3,11.34,11.27,11.27,1128249.0
2020-10-27 14:50:00,11.28,11.34,11.26,11.3,1792797.0,11.28,11.34,11.26,11.3,1792797.0
2020-10-27 15:00:00,11.3,11.31,11.2,11.22,2097745.0,11.3,11.31,11.2,11.22,2097745.0
2020-10-27 15:10:00,11.22,11.26,11.21,11.22,1368115.0,11.22,11.26,11.21,11.22,1368115.0
2020-10-27 15:20:00,11.23,11.27,11.22,11.25,1231738.0,11.23,11.27,11.22,11.25,1231738.0
2020-10-27 15:30:00,11.24,11.34,11.24,11.32,2062750.0,11.24,11.34,11.24,11.32,2062750.0
2020-10-27 15:40:00,11.32,11.32,11.25,11.26,1745448.0,11.32,11.32,11.25,11.26,1745448.0
2020-10-27 15:50:00,11.25,11.26,11.2,11.24,3866177.0,11.25,11.26,11.2,11.24,3866177.0
2020-10-28 09:30:00,10.89,11.06,10.8,10.86,5200316.0,10.89,11.06,10.8,10.86,5200316.0
2020-10-28 09:40:00,10.87,11.08,10.86,10.97,2961597.0,10.87,11.08,10.86,10.97,2961597.0
2020-10-28 09:50:00,10.98,11.01,10.83,10.86,2247787.0,10.98,11.01,10.83,10.86,2247787.0
2020-10-28 10:00:00,10.86,10.86,10.72,10.75,3071654.0,10.86,10.86,10.72,10.75,3071654.0
2020-10-28 10:10:00,10.75,10.82,10.72,10.72,2219491.0,10.75,10.82,10.72,10.72,2219491.0
2020-10-28 10:20:00,10.72,10.78,10.68,10.72,2474789.0,10.72,10.78,10.68,10.72,2474789.0
2020-10-28 10:30:00,10.71,10.75,10.67,10.72,1848608.0,10.71,10.75,10.67,10.72,1848608.0
2020-10-28 10:40:00,10.73,10.78,10.65,10.66,1988054.0,10.73,10.78,10.65,10.66,1988054.0
2020-10-28 10:50:00,10.65,10.77,10.63,10.73,1591286.0,10.65,10.77,10.63,10.73,1591286.0
2020-10-28 11:00:00,10.73,10.81,10.72,10.78,1444414.0,10.73,10.81,10.72,10.78,1444414.0
2020-10-28 11:10:00,10.78,10.8,10.72,10.76,994976.0,10.78,10.8,10.72,10.76,994976.0
2020-10-28 11:20:00,10.76,10.86,10.74,10.83,1177091.0,10.76,10.86,10.74,10.83,1177091.0
2020-10-28 11:30:00,10.83,10.84,10.77,10.84,668884.0,10.83,10.84,10.77,10.84,668884.0
2020-10-28 11:40:00,10.84,10.95,10.82,10.94,1656839.0,10.84,10.95,10.82,10.94,1656839.0
2020-10-28 11:50:00,10.94,11.06,10.92,11.01,2818868.0,10.94,11.06,10.92,11.01,2818868.0
2020-10-28 12:00:00,11.01,11.12,11.0,11.09,1789871.0,11.01,11.12,11.0,11.09,1789871.0
2020-10-28 12:10:00,11.09,11.11,11.01,11.05,1190047.0,11.09,11.11,11.01,11.05,1190047.0
2020-10-28 12:20:00,11.06,11.08,11.02,11.07,941762.0,11.06,11.08,11.02,11.07,941762.0
2020-10-28 12:30:00,11.07,11.09,10.99,10.99,1012213.0,11.07,11.09,10.99,10.99,1012213.0
2020-10-28 12:40:00,10.99,11.0,10.92,10.93,1128509.0,10.99,11.0,10.92,10.93,1128509.0
2020-10-28 12:50:00,10.93,11.02,10.9,11.02,899676.0,10.93,11.02,10.9,11.02,899676.0
2020-10-28 13:00:00,11.01,11.04,10.96,10.98,679063.0,11.01,11.04,10.96,10.98,679063.0
2020-10-28 13:10:00,10.98,11.0,10.91,10.98,854514.0,10.98,11.0,10.91,10.98,854514.0
2020-10-28 13:20:00,10.97,11.0,10.93,11.0,569526.0,10.97,11.0,10.93,11.0,569526.0
2020-10-28 13:30:00,10.99,11.06,10.94,11.06,1232651.0,10.99,11.06,10.94,11.06,1232651.0
2020-10-28 13:40:00,11.06,11.06,10.99,11.04,1212111.0,11.06,11.06,10.99,11.04,1212111.0
2020-10-28 13:50:00,11.04,11.05,11.0,11.03,483523.0,11.04,11.05,11.0,11.03,483523.0
2020-10-28 14:00:00,11.03,11.03,10.99,11.01,681181.0,11.03,11.03,10.99,11.01,681181.0
2020-10-28 14:10:00,11.01,11.02,10.98,11.02,764257.0,11.01,11.02,10.98,11.02,764257.0
2020-10-28 14:20:00,11.02,11.14,11.01,11.11,1293730.0,11.02,11.14,11.01,11.11,1293730.0
2020-10-28 14:30:00,11.11,11.14,11.04,11.05,550178.0,11.11,11.14,11.04,11.05,550178.0
2020-10-28 14:40:00,11.05,11.12,11.05,11.1,546370.0,11.05,11.12,11.05,11.1,546370.0
2020-10-28 14:50:00,11.1,11.16,11.06,11.11,926549.0,11.1,11.16,11.06,11.11,926549.0
2020-10-28 15:00:00,11.11,11.12,11.0,11.03,1259563.0,11.11,11.12,11.0,11.03,1259563.0
2020-10-28 15:10:00,11.03,11.05,11.01,11.01,814509.0,11.03,11.05,11.01,11.01,814509.0
2020-10-28 15:20:00,11.02,11.04,11.0,11.01,609962.0,11.02,11.04,11.0,11.01,609962.0
2020-10-28 15:30:00,11.01,11.04,10.99,11.0,846679.0,11.01,11.04,10.99,11.0,846679.0
2020-10-28 15:40:00,11.0,11.01,10.93,10.96,1365681.0,11.0,11.01,10.93,10.96,1365681.0
2020-10-28 15:50:00,10.95,10.96,10.9,10.95,2923611.0,10.95,10.96,10.9,10.95,2923611.0
2020-10-29 09:30:00,10.99,11.05,10.89,11.01,2595105.0,10.99,11.05,10.89,11.01,2595105.0
2020-10-29 09:40:00,11.01,11.14,10.93,11.12,2189013.0,11.01,11.14,10.93,11.12,2189013.0
2020-10-29 09:50:00,11.11,11.19,11.06,11.09,2276165.0,11.11,11.19,11.06,11.09,2276165.0
2020-10-29 10:00:00,11.1,11.19,11.09,11.11,1361607.0,11.1,11.19,11.09,11.11,1361607.0
2020-10-29 10:10:00,11.11,11.16,11.05,11.16,1377239.0,11.11,11.16,11.05,11.16,1377239.0
2020-10-29 10:20:00,11.16,11.24,11.11,11.22,1789474.0,11.16,11.24,11.11,11.22,1789474.0
2020-10-29 10:30:00,11.21,11.29,11.21,11.25,1592960.0,11.21,11.29,11.21,11.25,1592960.0
2020-10-29 10:40:00,11.24,11.26,11.16,11.21,1272828.0,11.24,11.26,11.16,11.21,1272828.0
2020-10-29 10:50:00,11.21,11.27,11.11,11.12,1737398.0,11.21,11.27,11.11,11.12,1737398.0
2020-10-29 11:00:00,11.13,11.13,11.03,11.04,1685172.0,11.13,11.13,11.03,11.04,1685172.0
2020-10-29 11:10:00,11.04,11.13,11.03,11.11,1150195.0,11.04,11.13,11.03,11.11,1150195.0
2020-10-29 11:20:00,11.12,11.15,11.1,11.11,701601.0,11.12,11.15,11.1,11.11,701601.0
2020-10-29 11:30:00,11.12,11.12,11.06,11.11,708133.0,11.12,11.12,11.06,11.11,708133.0
2020-10-29 11:40:00,11.12,11.13,11.06,11.07,494524.0,11.12,11.13,11.06,11.07,494524.0
2020-10-29 11:50:00,11.06,11.11,11.04,11.06,629113.0,11.06,11.11,11.04,11.06,629113.0
2020-10-29 12:00:00,11.06,11.14,11.03,11.09,943058.0,11.06,11.14,11.03,11.09,943058.0
2020-10-29 12:10:00,11.08,11.14,11.08,11.11,629425.0,11.08,11.14,11.08,11.11,629425.0
2020-10-29 12:20:00,11.11,11.14,11.07,11.14,574180.0,11.11,11.14,11.07,11.14,574180.0
2020-10-29 12:30:00,11.14,11.15,11.1,11.11,461845.0,11.14,11.15,11.1,11.11,461845.0
2020-10-29 12:40:00,11.12,11.15,11.08,11.09,494220.0,11.12,11.15,11.08,11.09,494220.0
2020-10-29 12:50:00,11.09,11.11,11.05,11.08,459066.0,11.09,11.11,11.05,11.08,459066.0
2020-10-29 13:00:00,11.07,11.09,11.03,11.03,411959.0,11.07,11.09,11.03,11.03,411959.0
2020-10-29 13:10:00,11.04,11.05,11.01,11.02,463390.0,11.04,11.05,11.01,11.02,463390.0
2020-10-29 13:20:00,11.02,11.09,11.01,11.08,505897.0,11.02,11.09,11.01,11.08,505897.0
2020-10-29 13:30:00,11.08,11.09,11.04,11.06,568406.0,11.08,11.09,11.04,11.06,568406.0
2020-10-29 13:40:00,11.06,11.09,11.05,11.08,316350.0,11.06,11.09,11.05,11.08,316350.0
2020-10-29 13:50:00,11.08,11.12,11.06,11.11,579372.0,11.08,11.12,11.06,11.11,579372.0
2020-10-29 14:00:00,11.11,11.15,11.1,11.13,762747.0,11.11,11.15,11.1,11.13,762747.0
2020-10-29 14:10:00,11.13,11.16,11.12,11.13,774703.0,11.13,11.16,11.12,11.13,774703.0
2020-10-29 14:20:00,11.13,11.17,11.12,11.16,963593.0,11.13,11.17,11.12,11.16,963593.0
2020-10-29 14:30:00,11.16,11.18,11.1,11.12,895808.0,11.16,11.18,11.1,11.12,895808.0
2020-10-29 14:40:00,11.12,11.13,11.05,11.08,724344.0,11.12,11.13,11.05,11.08,724344.0
2020-10-29 14:50:00,11.08,11.11,11.07,11.1,521281.0,11.08,11.11,11.07,11.1,521281.0
2020-10-29 15:00:00,11.1,11.13,11.08,11.1,783860.0,11.1,11.13,11.08,11.1,783860.0
2020-10-29 15:10:00,11.1,11.1,11.04,11.07,600600.0,11.1,11.1,11.04,11.07,600600.0
2020-10-29 15:20:00,11.07,11.11,11.06,11.11,829112.0,11.07,11.11,11.06,11.11,829112.0
2020-10-29 15:30:00,11.11,11.14,11.1,11.13,1083107.0,11.11,11.14,11.1,11.13,1083107.0
2020-10-29 15:40:00,11.13,11.16,11.11,11.14,1201389.0,11.13,11.16,11.11,11.14,1201389.0
2020-10-29 15:50:00,11.14,11.18,11.12,11.16,2502662.0,11.14,11.18,11.12,11.16,2502662.0
2020-10-30 09:30:00,11.06,11.27,11.06,11.21,2887330.0,11.06,11.27,11.06,11.21,2887330.0
2020-10-30 09:40:00,11.21,11.21,11.05,11.05,1499810.0,11.21,11.21,11.05,11.05,1499810.0
2020-10-30 09:50:00,11.05,11.26,11.04,11.23,1759350.0,11.05,11.26,11.04,11.23,1759350.0
2020-10-30 10:00:00,11.23,11.3,11.19,11.27,1751356.0,11.23,11.3,11.19,11.27,1751356.0
2020-10-30 10:10:00,11.27,11.29,11.15,11.19,1224529.0,11.27,11.29,11.15,11.19,1224529.0
2020-10-30 10:20:00,11.2,11.22,11.09,11.1,1084336.0,11.2,11.22,11.09,11.1,1084336.0
2020-10-30 10:30:00,11.1,11.14,11.05,11.13,933754.0,11.1,11.14,11.05,11.13,933754.0
2020-10-30 10:40:00,11.13,11.14,10.98,10.99,1853108.0,11.13,11.14,10.98,10.99,1853108.0
2020-10-30 10:50:00,10.99,11.08,10.98,10.99,1192333.0,10.99,11.08,10.98,10.99,1192333.0
2020-10-30 11:00:00,10.98,11.13,10.98,11.06,1214376.0,10.98,11.13,10.98,11.06,1214376.0
2020-10-30 11:10:00,11.06,11.19,11.05,11.17,1045575.0,11.06,11.19,11.05,11.17,1045575.0
2020-10-30 11:20:00,11.17,11.2,11.13,11.14,615026.0,11.17,11.2,11.13,11.14,615026.0
2020-10-30 11:30:00,11.15,11.18,11.12,11.13,543767.0,11.15,11.18,11.12,11.13,543767.0
2020-10-30 11:40:00,11.14,11.18,11.09,11.16,659535.0,11.14,11.18,11.09,11.16,659535.0
2020-10-30 11:50:00,11.16,11.21,11.16,11.21,702398.0,11.16,11.21,11.16,11.21,702398.0
2020-10-30 12:00:00,11.21,11.27,11.19,11.23,1390914.0,11.21,11.27,11.19,11.23,1390914.0
2020-10-30 12:10:00,11.22,11.23,11.15,11.2,636248.0,11.22,11.23,11.15,11.2,636248.0
2020-10-30 12:20:00,11.21,11.21,11.13,11.19,853953.0,11.21,11.21,11.13,11.19,853953.0
2020-10-30 12:30:00,11.18,11.19,11.14,11.15,422152.0,11.18,11.19,11.14,11.15,422152.0
2020-10-30 12:40:00,11.16,11.2,11.15,11.2,448216.0,11.16,11.2,11.15,11.2,448216.0
2020-10-30 12:50:00,11.19,11.19,11.14,11.15,349538.0,11.19,11.19,11.14,11.15,349538.0
2020-10-30 13:00:00,11.15,11.2,11.13,11.17,657096.0,11.15,11.2,11.13,11.17,657096.0
2020-10-30 13:10:00,11.17,11.18,11.14,11.16,300457.0,11.17,11.18,11.14,11.16,300457.0
2020-10-30 13:20:00,11.17,11.19,11.16,11.18,398168.0,11.17,11.19,11.16,11.18,398168.0
2020-10-30 13:30:00,11.17,11.17,11.1,11.12,500869.0,11.17,11.17,11.1,11.12,500869.0
2020-10-30 13:40:00,11.12,11.3,11.11,11.29,1469384.0,11.12,11.3,11.11,11.29,1469384.0
2020-10-30 13:50:00,11.3,11.36,11.22,11.34,3728424.0,11.3,11.36,11.22,11.34,3728424.0
2020-10-30 14:00:00,11.34,11.42,11.32,11.36,3363190.0,11.34,11.42,11.32,11.36,3363190.0
2020-10-30 14:10:00,11.36,11.38,11.25,11.32,2102664.0,11.36,11.38,11.25,11.32,2102664.0
2020-10-30 14:20:00,11.32,11.33,11.22,11.24,1245810.0,11.32,11.33,11.22,11.24,1245810.0
2020-10-30 14:30:00,11.24,11.3,11.21,11.28,949239.0,11.24,11.3,11.21,11.28,949239.0
2020-10-30 14:40:00,11.28,11.29,11.22,11.28,942574.0,11.28,11.29,11.22,11.28,942574.0
2020-10-30 14:50:00,11.29,11.32,11.24,11.27,1013941.0,11.29,11.32,11.24,11.27,1013941.0
2020-10-30 15:00:00,11.26,11.29,11.22,11.24,929975.0,11.26,11.29,11.22,11.24,929975.0
2020-10-30 15:10:00,11.23,11.28,11.23,11.25,999999.0,11.23,11.28,11.23,11.25,999999.0
2020-10-30 15:20:00,11.26,11.28,11.22,11.22,859898.0,11.26,11.28,11.22,11.22,859898.0
2020-10-30 15:30:00,11.22,11.24,11.15,11.2,1381820.0,11.22,11.24,11.15,11.2,1381820.0
2020-10-30 15:40:00,11.2,11.24,11.18,11.22,1195789.0,11.2,11.24,11.18,11.22,1195789.0
2020-10-30 15:50:00,11.23,11.3,11.21,11.27,2938143.0,11.23,11.3,11.21,11.27,2938143.0
2020-11-02 09:30:00,11.32,11.34,11.03,11.05,3267331.0,11.32,11.34,11.03,11.05,3267331.0
2020-11-02 09:40:00,11.04,11.05,10.93,11.0,3456421.0,11.04,11.05,10.93,11.0,3456421.0
2020-11-02 09:50:00,11.0,11.0,10.87,10.95,2409476.0,11.0,11.0,10.87,10.95,2409476.0
2020-11-02 10:00:00,10.95,11.03,10.94,10.99,1594390.0,10.95,11.03,10.94,10.99,1594390.0
2020-11-02 10:10:00,10.98,11.07,10.96,11.06,1037863.0,10.98,11.07,10.96,11.06,1037863.0
2020-11-02 10:20:00,11.07,11.1,11.03,11.05,966045.0,11.07,11.1,11.03,11.05,966045.0
2020-11-02 10:30:00,11.05,11.06,11.02,11.02,504267.0,11.05,11.06,11.02,11.02,504267.0
2020-11-02 10:40:00,11.03,11.06,11.0,11.04,711733.0,11.03,11.06,11.0,11.04,711733.0
2020-11-02 10:50:00,11.03,11.08,11.02,11.08,708325.0,11.03,11.08,11.02,11.08,708325.0
2020-11-02 11:00:00,11.07,11.12,11.05,11.11,1673466.0,11.07,11.12,11.05,11.11,1673466.0
2020-11-02 11:10:00,11.11,11.12,11.05,11.08,1032405.0,11.11,11.12,11.05,11.08,1032405.0
2020-11-02 11:20:00,11.09,11.14,11.07,11.13,798932.0,11.09,11.14,11.07,11.13,798932.0
2020-11-02 11:30:00,11.14,11.15,11.08,11.1,697186.0,11.14,11.15,11.08,11.1,697186.0
2020-11-02 11:40:00,11.09,11.14,11.08,11.12,499158.0,11.09,11.14,11.08,11.12,499158.0
2020-11-02 11:50:00,11.11,11.13,11.1,11.12,498545.0,11.11,11.13,11.1,11.12,498545.0
2020-11-02 12:00:00,11.12,11.15,11.1,11.15,506076.0,11.12,11.15,11.1,11.15,506076.0
2020-11-02 12:10:00,11.14,11.15,11.12,11.12,584523.0,11.14,11.15,11.12,11.12,584523.0
2020-11-02 12:20:00,11.12,11.14,11.1,11.13,357224.0,11.12,11.14,11.1,11.13,357224.0
2020-11-02 12:30:00,11.14,11.14,11.08,11.08,441497.0,11.14,11.14,11.08,11.08,441497.0
2020-11-02 12:40:00,11.08,11.1,11.07,11.09,665591.0,11.08,11.1,11.07,11.09,665591.0
2020-11-02 12:50:00,11.09,11.15,11.08,11.13,537294.0,11.09,11.15,11.08,11.13,537294.0
2020-11-02 13:00:00,11.13,11.14,11.08,11.11,332904.0,11.13,11.14,11.08,11.11,332904.0
2020-11-02 13:10:00,11.11,11.11,11.01,11.03,865179.0,11.11,11.11,11.01,11.03,865179.0
2020-11-02 13:20:00,11.02,11.05,10.99,11.05,1248483.0,11.02,11.05,10.99,11.05,1248483.0
2020-11-02 13:30:00,11.05,11.09,11.04,11.07,406147.0,11.05,11.09,11.04,11.07,406147.0
2020-11-02 13:40:00,11.07,11.12,11.06,11.12,599499.0,11.07,11.12,11.06,11.12,599499.0
2020-11-02 13:50:00,11.11,11.12,11.06,11.08,349289.0,11.11,11.12,11.06,11.08,349289.0
2020-11-02 14:00:00,11.07,11.1,11.06,11.1,314272.0,11.07,11.1,11.06,11.1,314272.0
2020-11-02 14:10:00,11.1,11.12,11.08,11.11,423049.0,11.1,11.12,11.08,11.11,423049.0
2020-11-02 14:20:00,11.11,11.16,11.1,11.14,863155.0,11.11,11.16,11.1,11.14,863155.0
2020-11-02 14:30:00,11.15,11.22,11.14,11.2,986573.0,11.15,11.22,11.14,11.2,986573.0
2020-11-02 14:40:00,11.19,11.26,11.18,11.2,1166654.0,11.19,11.26,11.18,11.2,1166654.0
2020-11-02 14:50:00,11.21,11.22,11.13,11.17,1022002.0,11.21,11.22,11.13,11.17,1022002.0
2020-11-02 15:00:00,11.16,11.2,11.14,11.15,694870.0,11.16,11.2,11.14,11.15,694870.0
2020-11-02 15:10:00,11.15,11.19,11.14,11.17,480407.0,11.15,11.19,11.14,11.17,480407.0
2020-11-02 15:20:00,11.17,11.17,11.14,11.16,553823.0,11.17,11.17,11.14,11.16,553823.0
2020-11-02 15:30:00,11.16,11.18,11.13,11.14,722880.0,11.16,11.18,11.13,11.14,722880.0
2020-11-02 15:40:00,11.13,11.17,11.11,11.16,872411.0,11.13,11.17,11.11,11.16,872411.0
2020-11-02 15:50:00,11.17,11.2,11.14,11.19,2597048.0,11.17,11.2,11.14,11.19,2597048.0
2020-11-03 09:30:00,11.33,11.45,11.27,11.37,3245767.0,11.33,11.45,11.27,11.37,3245767.0
2020-11-03 09:40:00,11.38,11.41,11.34,11.39,1329507.0,11.38,11.41,11.34,11.39,1329507.0
2020-11-03 09:50:00,11.38,11.4,11.32,11.34,1448132.0,11.38,11.4,11.32,11.34,1448132.0
2020-11-03 10:00:00,11.34,11.38,11.3,11.3,1389118.0,11.34,11.38,11.3,11.3,1389118.0
2020-11-03 10:10:00,11.3,11.34,11.27,11.29,1506600.0,11.3,11.34,11.27,11.29,1506600.0
2020-11-03 10:20:00,11.3,11.3,11.24,11.26,1280731.0,11.3,11.3,11.24,11.26,1280731.0
2020-11-03 10:30:00,11.27,11.3,11.21,11.29,1404721.0,11.27,11.3,11.21,11.29,1404721.0
2020-11-03 10:40:00,11.3,11.3,11.23,11.25,741547.0,11.3,11.3,11.23,11.25,741547.0
2020-11-03 10:50:00,11.26,11.28,11.23,11.27,818137.0,11.26,11.28,11.23,11.27,818137.0
2020-11-03 11:00:00,11.27,11.29,11.23,11.25,1131709.0,11.27,11.29,11.23,11.25,1131709.0
2020-11-03 11:10:00,11.24,11.27,11.22,11.23,795308.0,11.24,11.27,11.22,11.23,795308.0
2020-11-03 11:20:00,11.22,11.23,11.18,11.21,1173432.0,11.22,11.23,11.18,11.21,1173432.0
2020-11-03 11:30:00,11.21,11.22,11.18,11.21,763008.0,11.21,11.22,11.18,11.21,763008.0
2020-11-03 11:40:00,11.2,11.25,11.18,11.25,1215045.0,11.2,11.25,11.18,11.25,1215045.0
2020-11-03 11:50:00,11.25,11.25,11.21,11.23,653711.0,11.25,11.25,11.21,11.23,653711.0
2020-11-03 12:00:00,11.23,11.25,11.21,11.25,942608.0,11.23,11.25,11.21,11.25,942608.0
2020-11-03 12:10:00,11.25,11.28,11.23,11.25,1096996.0,11.25,11.28,11.23,11.25,1096996.0
2020-11-03 12:20:00,11.26,11.29,11.25,11.27,1077543.0,11.26,11.29,11.25,11.27,1077543.0
2020-11-03 12:30:00,11.28,11.3,11.26,11.28,898793.0,11.28,11.3,11.26,11.28,898793.0
2020-11-03 12:40:00,11.28,11.29,11.24,11.27,603189.0,11.28,11.29,11.24,11.27,603189.0
2020-11-03 12:50:00,11.27,11.28,11.19,11.21,821855.0,11.27,11.28,11.19,11.21,821855.0
2020-11-03 13:00:00,11.21,11.23,11.19,11.21,664609.0,11.21,11.23,11.19,11.21,664609.0
2020-11-03 13:10:00,11.21,11.23,11.19,11.2,508090.0,11.21,11.23,11.19,11.2,508090.0
2020-11-03 13:20:00,11.2,11.2,11.17,11.19,738980.0,11.2,11.2,11.17,11.19,738980.0
2020-11-03 13:30:00,11.2,11.21,11.18,11.21,722914.0,11.2,11.21,11.18,11.21,722914.0
2020-11-03 13:40:00,11.2,11.21,11.17,11.18,664759.0,11.2,11.21,11.17,11.18,664759.0
2020-11-03 13:50:00,11.18,11.19,11.15,11.17,805622.0,11.18,11.19,11.15,11.17,805622.0
2020-11-03 14:00:00,11.17,11.24,11.16,11.24,759884.0,11.17,11.24,11.16,11.24,759884.0
2020-11-03 14:10:00,11.24,11.25,11.18,11.2,670384.0,11.24,11.25,11.18,11.2,670384.0
2020-11-03 14:20:00,11.2,11.22,11.19,11.21,337735.0,11.2,11.22,11.19,11.21,337735.0
2020-11-03 14:30:00,11.21,11.25,11.2,11.23,621797.0,11.21,11.25,11.2,11.23,621797.0
2020-11-03 14:40:00,11.23,11.25,11.2,11.25,568804.0,11.23,11.25,11.2,11.25,568804.0
2020-11-03 14:50:00,11.24,11.25,11.21,11.23,570312.0,11.24,11.25,11.21,11.23,570312.0
2020-11-03 15:00:00,11.23,11.25,11.21,11.21,612406.0,11.23,11.25,11.21,11.21,612406.0
2020-11-03 15:10:00,11.22,11.24,11.2,11.21,537540.0,11.22,11.24,11.2,11.21,537540.0
2020-11-03 15:20:00,11.21,11.25,11.18,11.24,963412.0,11.21,11.25,11.18,11.24,963412.0
2020-11-03 15:30:00,11.23,11.28,11.22,11.27,1196069.0,11.23,11.28,11.22,11.27,1196069.0
2020-11-03 15:40:00,11.27,11.29,11.26,11.28,1017807.0,11.27,11.29,11.26,11.28,1017807.0
2020-11-03 15:50:00,11.27,11.29,11.24,11.25,2752556.0,11.27,11.29,11.24,11.25,2752556.0
2020-11-04 09:30:00,11.21,11.22,10.93,10.98,4640612.0,11.21,11.22,10.93,10.98,4640612.0
2020-11-04 09:40:00,10.99,11.15,10.98,11.13,2234343.0,10.99,11.15,10.98,11.13,2234343.0
2020-11-04 09:50:00,11.13,11.15,11.05,11.14,1364907.0,11.13,11.15,11.05,11.14,1364907.0
2020-11-04 10:00:00,11.14,11.16,11.08,11.15,1021541.0,11.14,11.16,11.08,11.15,1021541.0
2020-11-04 10:10:00,11.16,11.22,11.11,11.21,1713392.0,11.16,11.22,11.11,11.21,1713392.0
2020-11-04 10:20:00,11.21,11.28,11.18,11.19,2762878.0,11.21,11.28,11.18,11.19,2762878.0
2020-11-04 10:30:00,11.2,11.22,11.17,11.19,969704.0,11.2,11.22,11.17,11.19,969704.0
2020-11-04 10:40:00,11.19,11.26,11.15,11.24,1233721.0,11.19,11.26,11.15,11.24,1233721.0
2020-11-04 10:50:00,11.24,11.25,11.18,11.18,1148958.0,11.24,11.25,11.18,11.18,1148958.0
2020-11-04 11:00:00,11.19,11.2,11.16,11.17,657615.0,11.19,11.2,11.16,11.17,657615.0
2020-11-04 11:10:00,11.17,11.2,11.16,11.19,851433.0,11.17,11.2,11.16,11.19,851433.0
2020-11-04 11:20:00,11.19,11.23,11.18,11.21,780763.0,11.19,11.23,11.18,11.21,780763.0
2020-11-04 11:30:00,11.22,11.26,11.2,11.24,1112919.0,11.22,11.26,11.2,11.24,1112919.0
2020-11-04 11:40:00,11.24,11.29,11.23,11.25,1101036.0,11.24,11.29,11.23,11.25,1101036.0
2020-11-04 11:50:00,11.25,11.31,11.23,11.28,1008029.0,11.25,11.31,11.23,11.28,1008029.0
2020-11-04 12:00:00,11.29,11.3,11.26,11.27,714843.0,11.29,11.3,11.26,11.27,714843.0
2020-11-04 12:10:00,11.26,11.28,11.22,11.22,1073403.0,11.26,11.28,11.22,11.22,1073403.0
2020-11-04 12:20:00,11.23,11.26,11.21,11.21,717068.0,11.23,11.26,11.21,11.21,717068.0
2020-11-04 12:30:00,11.21,11.23,11.2,11.22,389348.0,11.21,11.23,11.2,11.22,389348.0
2020-11-04 12:40:00,11.21,11.23,11.2,11.21,387273.0,11.21,11.23,11.2,11.21,387273.0
2020-11-04 12:50:00,11.21,11.21,11.17,11.18,678150.0,11.21,11.21,11.17,11.18,678150.0
2020-11-04 13:00:00,11.17,11.19,11.15,11.18,776939.0,11.17,11.19,11.15,11.18,776939.0
2020-11-04 13:10:00,11.18,11.18,11.15,11.16,343784.0,11.18,11.18,11.15,11.16,343784.0
2020-11-04 13:20:00,11.16,11.17,11.15,11.15,524637.0,11.16,11.17,11.15,11.15,524637.0
2020-11-04 13:30:00,11.16,11.17,11.13,11.14,733195.0,11.16,11.17,11.13,11.14,733195.0
2020-11-04 13:40:00,11.15,11.18,11.11,11.16,898736.0,11.15,11.18,11.11,11.16,898736.0
2020-11-04 13:50:00,11.16,11.17,11.13,11.16,418096.0,11.16,11.17,11.13,11.16,418096.0
2020-11-04 14:00:00,11.16,11.16,11.11,11.13,526519.0,11.16,11.16,11.11,11.13,526519.0
2020-11-04 14:10:00,11.13,11.14,11.1,11.13,774257.0,11.13,11.14,11.1,11.13,774257.0
2020-11-04 14:20:00,11.13,11.14,11.08,11.08,710761.0,11.13,11.14,11.08,11.08,710761.0
2020-11-04 14:30:00,11.08,11.12,11.05,11.1,904643.0,11.08,11.12,11.05,11.1,904643.0
2020-11-04 14:40:00,11.1,11.1,11.06,11.08,651696.0,11.1,11.1,11.06,11.08,651696.0
2020-11-04 14:50:00,11.08,11.1,11.07,11.08,325914.0,11.08,11.1,11.07,11.08,325914.0
2020-11-04 15:00:00,11.08,11.1,11.04,11.05,673323.0,11.08,11.1,11.04,11.05,673323.0
2020-11-04 15:10:00,11.05,11.05,11.0,11.02,1002126.0,11.05,11.05,11.0,11.02,1002126.0
2020-11-04 15:20:00,11.02,11.05,10.99,11.03,1654757.0,11.02,11.05,10.99,11.03,1654757.0
2020-11-04 15:30:00,11.03,11.06,11.02,11.03,878247.0,11.03,11.06,11.02,11.03,878247.0
2020-11-04 15:40:00,11.04,11.06,11.02,11.03,1031174.0,11.04,11.06,11.02,11.03,1031174.0
2020-11-04 15:50:00,11.03,11.06,11.0,11.0,2087365.0,11.03,11.06,11.0,11.0,2087365.0
2020-11-05 09:30:00,11.12,11.27,11.09,11.23,2965598.0,11.12,11.27,11.09,11.23,2965598.0
2020-11-05 09:40:00,11.23,11.38,11.21,11.32,3338773.0,11.23,11.38,11.21,11.32,3338773.0
2020-11-05 09:50:00,11.32,11.34,11.26,11.28,2238677.0,11.32,11.34,11.26,11.28,2238677.0
2020-11-05 10:00:00,11.29,11.33,11.27,11.28,1338201.0,11.29,11.33,11.27,11.28,1338201.0
2020-11-05 10:10:00,11.29,11.38,11.27,11.35,1779924.0,11.29,11.38,11.27,11.35,1779924.0
2020-11-05 10:20:00,11.35,11.41,11.34,11.36,2474616.0,11.35,11.41,11.34,11.36,2474616.0
2020-11-05 10:30:00,11.36,11.49,11.36,11.43,2634316.0,11.36,11.49,11.36,11.43,2634316.0
2020-11-05 10:40:00,11.43,11.46,11.4,11.43,1625574.0,11.43,11.46,11.4,11.43,1625574.0
2020-11-05 10:50:00,11.43,11.45,11.39,11.44,1133136.0,11.43,11.45,11.39,11.44,1133136.0
2020-11-05 11:00:00,11.44,11.45,11.36,11.4,897421.0,11.44,11.45,11.36,11.4,897421.0
2020-11-05 11:10:00,11.39,11.43,11.36,11.43,1001357.0,11.39,11.43,11.36,11.43,1001357.0
2020-11-05 11:20:00,11.43,11.44,11.41,11.42,619405.0,11.43,11.44,11.41,11.42,619405.0
2020-11-05 11:30:00,11.43,11.46,11.41,11.41,1366707.0,11.43,11.46,11.41,11.41,1366707.0
2020-11-05 11:40:00,11.41,11.49,11.41,11.49,1158247.0,11.41,11.49,11.41,11.49,1158247.0
2020-11-05 11:50:00,11.48,11.5,11.46,11.49,1452964.0,11.48,11.5,11.46,11.49,1452964.0
2020-11-05 12:00:00,11.49,11.5,11.44,11.45,1091088.0,11.49,11.5,11.44,11.45,1091088.0
2020-11-05 12:10:00,11.45,11.49,11.44,11.48,580180.0,11.45,11.49,11.44,11.48,580180.0
2020-11-05 12:20:00,11.48,11.49,11.44,11.46,523225.0,11.48,11.49,11.44,11.46,523225.0
2020-11-05 12:30:00,11.46,11.5,11.45,11.49,888237.0,11.46,11.5,11.45,11.49,888237.0
2020-11-05 12:40:00,11.49,11.51,11.47,11.49,1091907.0,11.49,11.51,11.47,11.49,1091907.0
2020-11-05 12:50:00,11.49,11.51,11.47,11.5,782810.0,11.49,11.51,11.47,11.5,782810.0
2020-11-05 13:00:00,11.5,11.53,11.49,11.51,718667.0,11.5,11.53,11.49,11.51,718667.0
2020-11-05 13:10:00,11.51,11.51,11.44,11.45,992156.0,11.51,11.51,11.44,11.45,992156.0
2020-11-05 13:20:00,11.45,11.46,11.42,11.44,829513.0,11.45,11.46,11.42,11.44,829513.0
2020-11-05 13:30:00,11.44,11.51,11.43,11.5,843352.0,11.44,11.51,11.43,11.5,843352.0
2020-11-05 13:40:00,11.5,11.57,11.49,11.56,1124765.0,11.5,11.57,11.49,11.56,1124765.0
2020-11-05 13:50:00,11.55,11.59,11.54,11.58,993697.0,11.55,11.59,11.54,11.58,993697.0
2020-11-05 14:00:00,11.57,11.6,11.56,11.58,869088.0,11.57,11.6,11.56,11.58,869088.0
2020-11-05 14:10:00,11.58,11.62,11.56,11.57,1254921.0,11.58,11.62,11.56,11.57,1254921.0
2020-11-05 14:20:00,11.57,11.57,11.5,11.51,928438.0,11.57,11.57,11.5,11.51,928438.0
2020-11-05 14:30:00,11.52,11.53,11.49,11.52,858764.0,11.52,11.53,11.49,11.52,858764.0
2020-11-05 14:40:00,11.51,11.59,11.51,11.57,938918.0,11.51,11.59,11.51,11.57,938918.0
2020-11-05 14:50:00,11.58,11.58,11.53,11.54,690848.0,11.58,11.58,11.53,11.54,690848.0
2020-11-05 15:00:00,11.54,11.57,11.53,11.54,416728.0,11.54,11.57,11.53,11.54,416728.0
2020-11-05 15:10:00,11.55,11.58,11.54,11.57,633258.0,11.55,11.58,11.54,11.57,633258.0
2020-11-05 15:20:00,11.56,11.59,11.56,11.58,812771.0,11.56,11.59,11.56,11.58,812771.0
2020-11-05 15:30:00,11.59,11.6,11.55,11.55,997315.0,11.59,11.6,11.55,11.55,997315.0
2020-11-05 15:40:00,11.55,11.61,11.55,11.61,1305114.0,11.55,11.61,11.55,11.61,1305114.0
2020-11-05 15:50:00,11.6,11.67,11.58,11.59,3812962.0,11.6,11.67,11.58,11.59,3812962.0
2020-11-06 09:30:00,11.45,11.49,11.38,11.39,2012992.0,11.45,11.49,11.38,11.39,2012992.0
2020-11-06 09:40:00,11.39,11.49,11.39,11.39,1523092.0,11.39,11.49,11.39,11.39,1523092.0
2020-11-06 09:50:00,11.4,11.4,11.31,11.34,1587128.0,11.4,11.4,11.31,11.34,1587128.0
2020-11-06 10:00:00,11.34,11.4,11.28,11.31,1535266.0,11.34,11.4,11.28,11.31,1535266.0
2020-11-06 10:10:00,11.32,11.35,11.31,11.35,1167454.0,11.32,11.35,11.31,11.35,1167454.0
2020-11-06 10:20:00,11.35,11.36,11.32,11.33,1079009.0,11.35,11.36,11.32,11.33,1079009.0
2020-11-06 10:30:00,11.33,11.39,11.31,11.37,1015847.0,11.33,11.39,11.31,11.37,1015847.0
2020-11-06 10:40:00,11.37,11.41,11.36,11.4,1066332.0,11.37,11.41,11.36,11.4,1066332.0
2020-11-06 10:50:00,11.4,11.43,11.37,11.38,1455677.0,11.4,11.43,11.37,11.38,1455677.0
2020-11-06 11:00:00,11.38,11.42,11.37,11.38,739697.0,11.38,11.42,11.37,11.38,739697.0
2020-11-06 11:10:00,11.38,11.39,11.32,11.33,817497.0,11.38,11.39,11.32,11.33,817497.0
2020-11-06 11:20:00,11.33,11.35,11.3,11.33,848206.0,11.33,11.35,11.3,11.33,848206.0
2020-11-06 11:30:00,11.34,11.35,11.28,11.31,908464.0,11.34,11.35,11.28,11.31,908464.0
2020-11-06 11:40:00,11.31,11.35,11.3,11.35,685095.0,11.31,11.35,11.3,11.35,685095.0
2020-11-06 11:50:00,11.35,11.37,11.33,11.34,740003.0,11.35,11.37,11.33,11.34,740003.0
2020-11-06 12:00:00,11.34,11.35,11.31,11.32,381673.0,11.34,11.35,11.31,11.32,381673.0
2020-11-06 12:10:00,11.32,11.34,11.3,11.31,422133.0,11.32,11.34,11.3,11.31,422133.0
2020-11-06 12:20:00,11.32,11.33,11.27,11.32,729798.0,11.32,11.33,11.27,11.32,729798.0
2020-11-06 12:30:00,11.32,11.32,11.3,11.31,333928.0,11.32,11.32,11.3,11.31,333928.0
2020-11-06 12:40:00,11.3,11.35,11.3,11.34,511911.0,11.3,11.35,11.3,11.34,511911.0
2020-11-06 12:50:00,11.34,11.35,11.3,11.31,595157.0,11.34,11.35,11.3,11.31,595157.0
2020-11-06 13:00:00,11.3,11.32,11.3,11.3,325593.0,11.3,11.32,11.3,11.3,325593.0
2020-11-06 13:10:00,11.3,11.33,11.28,11.33,561498.0,11.3,11.33,11.28,11.33,561498.0
2020-11-06 13:20:00,11.33,11.33,11.29,11.32,402681.0,11.33,11.33,11.29,11.32,402681.0
2020-11-06 13:30:00,11.32,11.35,11.31,11.35,516845.0,11.32,11.35,11.31,11.35,516845.0
2020-11-06 13:40:00,11.35,11.37,11.34,11.37,486013.0,11.35,11.37,11.34,11.37,486013.0
2020-11-06 13:50:00,11.37,11.37,11.33,11.37,503986.0,11.37,11.37,11.33,11.37,503986.0
2020-11-06 14:00:00,11.36,11.38,11.34,11.35,610317.0,11.36,11.38,11.34,11.35,610317.0
2020-11-06 14:10:00,11.34,11.37,11.33,11.37,538575.0,11.34,11.37,11.33,11.37,538575.0
2020-11-06 14:20:00,11.37,11.4,11.36,11.39,572700.0,11.37,11.4,11.36,11.39,572700.0
2020-11-06 14:30:00,11.39,11.4,11.38,11.39,393290.0,11.39,11.4,11.38,11.39,393290.0
2020-11-06 14:40:00,11.38,11.39,11.37,11.38,488116.0,11.38,11.39,11.37,11.38,488116.0
2020-11-06 14:50:00,11.38,11.42,11.37,11.42,803701.0,11.38,11.42,11.37,11.42,803701.0
2020-11-06 15:00:00,11.41,11.41,11.35,11.37,659548.0,11.41,11.41,11.35,11.37,659548.0
2020-11-06 15:10:00,11.37,11.37,11.34,11.35,358050.0,11.37,11.37,11.34,11.35,358050.0
2020-11-06 15:20:00,11.35,11.38,11.34,11.38,553973.0,11.35,11.38,11.34,11.38,553973.0
2020-11-06 15:30:00,11.38,11.44,11.37,11.43,1009586.0,11.38,11.44,11.37,11.43,1009586.0
2020-11-06 15:40:00,11.43,11.49,11.42,11.48,1204249.0,11.43,11.49,11.42,11.48,1204249.0
2020-11-06 15:50:00,11.48,11.51,11.45,11.46,3199385.0,11.48,11.51,11.45,11.46,3199385.0
2020-11-09 09:30:00,14.33,14.41,13.3,13.37,27412321.0,14.33,14.41,13.3,13.37,27412321.0
2020-11-09 09:40:00,13.37,13.51,12.91,13.11,17965407.0,13.37,13.51,12.91,13.11,17965407.0
2020-11-09 09:50:00,13.1,13.48,13.1,13.41,12101703.0,13.1,13.48,13.1,13.41,12101703.0
2020-11-09 10:00:00,13.41,13.42,12.97,13.03,10913114.0,13.41,13.42,12.97,13.03,10913114.0
2020-11-09 10:10:00,13.04,13.32,13.02,13.29,7009607.0,13.04,13.32,13.02,13.29,7009607.0
2020-11-09 10:20:00,13.29,13.33,13.06,13.24,6079336.0,13.29,13.33,13.06,13.24,6079336.0
2020-11-09 10:30:00,13.24,13.39,13.07,13.07,6445677.0,13.24,13.39,13.07,13.07,6445677.0
2020-11-09 10:40:00,13.09,13.15,13.01,13.1,4453527.0,13.09,13.15,13.01,13.1,4453527.0
2020-11-09 10:50:00,13.1,13.14,12.98,12.99,4218608.0,13.1,13.14,12.98,12.99,4218608.0
2020-11-09 11:00:00,12.99,13.07,12.75,12.92,7345607.0,12.99,13.07,12.75,12.92,7345607.0
2020-11-09 11:10:00,12.93,12.98,12.85,12.97,3317535.0,12.93,12.98,12.85,12.97,3317535.0
2020-11-09 11:20:00,12.97,13.04,12.93,12.99,4076279.0,12.97,13.04,12.93,12.99,4076279.0
2020-11-09 11:30:00,12.98,13.16,12.97,13.16,4065193.0,12.98,13.16,12.97,13.16,4065193.0
2020-11-09 11:40:00,13.16,13.31,13.14,13.3,4239483.0,13.16,13.31,13.14,13.3,4239483.0
2020-11-09 11:50:00,13.3,13.45,13.27,13.45,5898757.0,13.3,13.45,13.27,13.45,5898757.0
2020-11-09 12:00:00,13.45,13.47,13.34,13.43,3674756.0,13.45,13.47,13.34,13.43,3674756.0
2020-11-09 12:10:00,13.44,13.44,13.28,13.32,2772397.0,13.44,13.44,13.28,13.32,2772397.0
2020-11-09 12:20:00,13.32,13.44,13.31,13.43,2450357.0,13.32,13.44,13.31,13.43,2450357.0
2020-11-09 12:30:00,13.43,13.5,13.4,13.48,5125857.0,13.43,13.5,13.4,13.48,5125857.0
2020-11-09 12:40:00,13.49,13.5,13.41,13.46,2910031.0,13.49,13.5,13.41,13.46,2910031.0
2020-11-09 12:50:00,13.46,13.49,13.41,13.45,1841062.0,13.46,13.49,13.41,13.45,1841062.0
2020-11-09 13:00:00,13.45,13.46,13.38,13.42,2366670.0,13.45,13.46,13.38,13.42,2366670.0
2020-11-09 13:10:00,13.42,13.43,13.34,13.42,2060311.0,13.42,13.43,13.34,13.42,2060311.0
2020-11-09 13:20:00,13.42,13.44,13.4,13.43,1418583.0,13.42,13.44,13.4,13.43,1418583.0
2020-11-09 13:30:00,13.43,13.45,13.27,13.28,2352496.0,13.43,13.45,13.27,13.28,2352496.0
2020-11-09 13:40:00,13.27,13.35,13.24,13.33,2334230.0,13.27,13.35,13.24,13.33,2334230.0
2020-11-09 13:50:00,13.32,13.4,13.32,13.35,1994755.0,13.32,13.4,13.32,13.35,1994755.0
2020-11-09 14:00:00,13.35,13.45,13.32,13.44,2284208.0,13.35,13.45,13.32,13.44,2284208.0
2020-11-09 14:10:00,13.45,13.46,13.34,13.36,2656787.0,13.45,13.46,13.34,13.36,2656787.0
2020-11-09 14:20:00,13.36,13.39,13.32,13.38,2233029.0,13.36,13.39,13.32,13.38,2233029.0
2020-11-09 14:30:00,13.38,13.41,13.31,13.38,1653382.0,13.38,13.41,13.31,13.38,1653382.0
2020-11-09 14:40:00,13.38,13.39,13.35,13.39,1444710.0,13.38,13.39,13.35,13.39,1444710.0
2020-11-09 14:50:00,13.38,13.46,13.36,13.37,2313772.0,13.38,13.46,13.36,13.37,2313772.0
2020-11-09 15:00:00,13.37,13.41,13.35,13.4,1718250.0,13.37,13.41,13.35,13.4,1718250.0
2020-11-09 15:10:00,13.39,13.41,13.35,13.37,1759879.0,13.39,13.41,13.35,13.37,1759879.0
2020-11-09 15:20:00,13.36,13.36,13.22,13.22,2701988.0,13.36,13.36,13.22,13.22,2701988.0
2020-11-09 15:30:00,13.23,13.38,13.22,13.38,2940311.0,13.23,13.38,13.22,13.38,2940311.0
2020-11-09 15:40:00,13.38,13.38,13.3,13.33,3710329.0,13.38,13.38,13.3,13.33,3710329.0
2020-11-09 15:50:00,13.32,13.35,13.17,13.2,5958694.0,13.32,13.35,13.17,13.2,5958694.0
2020-11-10 09:30:00,12.82,13.02,12.78,12.79,14173692.0,12.82,13.02,12.78,12.79,14173692.0
2020-11-10 09:40:00,12.79,12.91,12.64,12.89,8202258.0,12.79,12.91,12.64,12.89,8202258.0
2020-11-10 09:50:00,12.89,12.91,12.82,12.87,5038465.0,12.89,12.91,12.82,12.87,5038465.0
2020-11-10 10:00:00,12.87,12.93,12.81,12.87,3366864.0,12.87,12.93,12.81,12.87,3366864.0
2020-11-10 10:10:00,12.87,12.91,12.71,12.79,4511015.0,12.87,12.91,12.71,12.79,4511015.0
2020-11-10 10:20:00,12.79,12.81,12.71,12.74,2541763.0,12.79,12.81,12.71,12.74,2541763.0
2020-11-10 10:30:00,12.75,12.76,12.52,12.52,5155896.0,12.75,12.76,12.52,12.52,5155896.0
2020-11-10 10:40:00,12.53,12.61,12.5,12.61,3309769.0,12.53,12.61,12.5,12.61,3309769.0
2020-11-10 10:50:00,12.6,12.72,12.57,12.71,2638343.0,12.6,12.72,12.57,12.71,2638343.0
2020-11-10 11:00:00,12.71,12.77,12.66,12.71,2670041.0,12.71,12.77,12.66,12.71,2670041.0
2020-11-10 11:10:00,12.72,12.77,12.66,12.67,1932378.0,12.72,12.77,12.66,12.67,1932378.0
2020-11-10 11:20:00,12.66,12.71,12.61,12.69,1438472.0,12.66,12.71,12.61,12.69,1438472.0
2020-11-10 11:30:00,12.69,12.69,12.61,12.66,1615538.0,12.69,12.69,12.61,12.66,1615538.0
2020-11-10 11:40:00,12.66,12.7,12.62,12.66,1445903.0,12.66,12.7,12.62,12.66,1445903.0
2020-11-10 11:50:00,12.66,12.72,12.65,12.69,1067739.0,12.66,12.72,12.65,12.69,1067739.0
2020-11-10 12:00:00,12.69,12.81,12.69,12.76,2242499.0,12.69,12.81,12.69,12.76,2242499.0
2020-11-10 12:10:00,12.77,12.8,12.74,12.78,1404087.0,12.77,12.8,12.74,12.78,1404087.0
2020-11-10 12:20:00,12.78,12.87,12.77,12.87,2091547.0,12.78,12.87,12.77,12.87,2091547.0
2020-11-10 12:30:00,12.87,12.9,12.8,12.83,1501666.0,12.87,12.9,12.8,12.83,1501666.0
2020-11-10 12:40:00,12.84,12.88,12.81,12.85,1051115.0,12.84,12.88,12.81,12.85,1051115.0
2020-11-10 12:50:00,12.85,12.86,12.81,12.82,967246.0,12.85,12.86,12.81,12.82,967246.0
2020-11-10 13:00:00,12.82,12.82,12.73,12.78,1390158.0,12.82,12.82,12.73,12.78,1390158.0
2020-11-10 13:10:00,12.78,12.79,12.72,12.78,916940.0,12.78,12.79,12.72,12.78,916940.0
2020-11-10 13:20:00,12.78,12.78,12.65,12.72,1540035.0,12.78,12.78,12.65,12.72,1540035.0
2020-11-10 13:30:00,12.71,12.72,12.63,12.67,1477432.0,12.71,12.72,12.63,12.67,1477432.0
2020-11-10 13:40:00,12.67,12.67,12.57,12.64,2311499.0,12.67,12.67,12.57,12.64,2311499.0
2020-11-10 13:50:00,12.63,12.66,12.62,12.64,1115929.0,12.63,12.66,12.62,12.64,1115929.0
2020-11-10 14:00:00,12.64,12.68,12.63,12.65,1042052.0,12.64,12.68,12.63,12.65,1042052.0
2020-11-10 14:10:00,12.65,12.65,12.58,12.61,1370115.0,12.65,12.65,12.58,12.61,1370115.0
2020-11-10 14:20:00,12.6,12.65,12.58,12.59,1102107.0,12.6,12.65,12.58,12.59,1102107.0
2020-11-10 14:30:00,12.59,12.63,12.59,12.61,955055.0,12.59,12.63,12.59,12.61,955055.0
2020-11-10 14:40:00,12.61,12.62,12.58,12.6,1728448.0,12.61,12.62,12.58,12.6,1728448.0
2020-11-10 14:50:00,12.59,12.64,12.59,12.64,1328151.0,12.59,12.64,12.59,12.64,1328151.0
2020-11-10 15:00:00,12.63,12.65,12.58,12.6,1054972.0,12.63,12.65,12.58,12.6,1054972.0
2020-11-10 15:10:00,12.6,12.61,12.58,12.59,1051380.0,12.6,12.61,12.58,12.59,1051380.0
2020-11-10 15:20:00,12.58,12.63,12.58,12.59,1485982.0,12.58,12.63,12.58,12.59,1485982.0
2020-11-10 15:30:00,12.59,12.6,12.57,12.59,1710944.0,12.59,12.6,12.57,12.59,1710944.0
2020-11-10 15:40:00,12.59,12.59,12.51,12.51,2796141.0,12.59,12.59,12.51,12.51,2796141.0
2020-11-10 15:50:00,12.52,12.52,12.34,12.38,8286856.0,12.52,12.52,12.34,12.38,8286856.0
2020-11-11 09:30:00,12.4,12.46,12.09,12.15,7051290.0,12.4,12.46,12.09,12.15,7051290.0
2020-11-11 09:40:00,12.15,12.16,11.93,12.03,7466674.0,12.15,12.16,11.93,12.03,7466674.0
2020-11-11 09:50:00,12.03,12.11,11.98,12.07,3282347.0,12.03,12.11,11.98,12.07,3282347.0
2020-11-11 10:00:00,12.07,12.12,12.01,12.12,2838517.0,12.07,12.12,12.01,12.12,2838517.0
2020-11-11 10:10:00,12.12,12.2,12.08,12.15,2690475.0,12.12,12.2,12.08,12.15,2690475.0
2020-11-11 10:20:00,12.14,12.2,12.11,12.16,1812289.0,12.14,12.2,12.11,12.16,1812289.0
2020-11-11 10:30:00,12.16,12.21,12.15,12.19,1341165.0,12.16,12.21,12.15,12.19,1341165.0
2020-11-11 10:40:00,12.19,12.19,12.1,12.13,1341478.0,12.19,12.19,12.1,12.13,1341478.0
2020-11-11 10:50:00,12.14,12.14,12.03,12.08,1760095.0,12.14,12.14,12.03,12.08,1760095.0
2020-11-11 11:00:00,12.08,12.18,12.08,12.16,1318398.0,12.08,12.18,12.08,12.16,1318398.0
2020-11-11 11:10:00,12.16,12.26,12.14,12.25,2126505.0,12.16,12.26,12.14,12.25,2126505.0
2020-11-11 11:20:00,12.25,12.32,12.22,12.27,2629525.0,12.25,12.32,12.22,12.27,2629525.0
2020-11-11 11:30:00,12.27,12.33,12.24,12.27,1873394.0,12.27,12.33,12.24,12.27,1873394.0
2020-11-11 11:40:00,12.27,12.33,12.21,12.25,1312212.0,12.27,12.33,12.21,12.25,1312212.0
2020-11-11 11:50:00,12.24,12.27,12.21,12.22,911979.0,12.24,12.27,12.21,12.22,911979.0
2020-11-11 12:00:00,12.21,12.25,12.17,12.24,1396151.0,12.21,12.25,12.17,12.24,1396151.0
2020-11-11 12:10:00,12.24,12.24,12.15,12.16,1376597.0,12.24,12.24,12.15,12.16,1376597.0
2020-11-11 12:20:00,12.16,12.25,12.16,12.23,845472.0,12.16,12.25,12.16,12.23,845472.0
2020-11-11 12:30:00,12.22,12.24,12.18,12.23,643678.0,12.22,12.24,12.18,12.23,643678.0
2020-11-11 12:40:00,12.23,12.3,12.22,12.25,966500.0,12.23,12.3,12.22,12.25,966500.0
2020-11-11 12:50:00,12.25,12.28,12.24,12.26,680122.0,12.25,12.28,12.24,12.26,680122.0
2020-11-11 13:00:00,12.26,12.27,12.23,12.24,645673.0,12.26,12.27,12.23,12.24,645673.0
2020-11-11 13:10:00,12.24,12.24,12.21,12.23,505665.0,12.24,12.24,12.21,12.23,505665.0
2020-11-11 13:20:00,12.23,12.26,12.22,12.23,761371.0,12.23,12.26,12.22,12.23,761371.0
2020-11-11 13:30:00,12.24,12.25,12.21,12.24,531243.0,12.24,12.25,12.21,12.24,531243.0
2020-11-11 13:40:00,12.24,12.25,12.22,12.23,657048.0,12.24,12.25,12.22,12.23,657048.0
2020-11-11 13:50:00,12.24,12.24,12.18,12.19,987021.0,12.24,12.24,12.18,12.19,987021.0
2020-11-11 14:00:00,12.2,12.22,12.11,12.14,1962286.0,12.2,12.22,12.11,12.14,1962286.0
2020-11-11 14:10:00,12.15,12.18,12.14,12.15,774548.0,12.15,12.18,12.14,12.15,774548.0
2020-11-11 14:20:00,12.14,12.17,12.08,12.09,967325.0,12.14,12.17,12.08,12.09,967325.0
2020-11-11 14:30:00,12.1,12.13,12.08,12.11,913054.0,12.1,12.13,12.08,12.11,913054.0
2020-11-11 14:40:00,12.11,12.11,12.01,12.03,1841699.0,12.11,12.11,12.01,12.03,1841699.0
2020-11-11 14:50:00,12.03,12.11,12.01,12.09,1692299.0,12.03,12.11,12.01,12.09,1692299.0
2020-11-11 15:00:00,12.09,12.1,12.05,12.08,1011796.0,12.09,12.1,12.05,12.08,1011796.0
2020-11-11 15:10:00,12.07,12.1,12.06,12.09,856593.0,12.07,12.1,12.06,12.09,856593.0
2020-11-11 15:20:00,12.09,12.09,12.05,12.05,958830.0,12.09,12.09,12.05,12.05,958830.0
2020-11-11 15:30:00,12.05,12.07,12.03,12.06,1508868.0,12.05,12.07,12.03,12.06,1508868.0
2020-11-11 15:40:00,12.07,12.1,12.05,12.08,1557288.0,12.07,12.1,12.05,12.08,1557288.0
2020-11-11 15:50:00,12.09,12.09,11.99,12.05,4855114.0,12.09,12.09,11.99,12.05,4855114.0
2020-11-12 09:30:00,11.97,11.99,11.76,11.88,6322424.0,11.97,11.99,11.76,11.88,6322424.0
2020-11-12 09:40:00,11.88,12.11,11.87,12.04,4096101.0,11.88,12.11,11.87,12.04,4096101.0
2020-11-12 09:50:00,12.03,12.11,11.99,12.08,2637441.0,12.03,12.11,11.99,12.08,2637441.0
2020-11-12 10:00:00,12.07,12.15,12.02,12.15,2161960.0,12.07,12.15,12.02,12.15,2161960.0
2020-11-12 10:10:00,12.15,12.22,12.13,12.21,3006859.0,12.15,12.22,12.13,12.21,3006859.0
2020-11-12 10:20:00,12.21,12.23,12.02,12.06,2033102.0,12.21,12.23,12.02,12.06,2033102.0
2020-11-12 10:30:00,12.05,12.09,12.04,12.07,904837.0,12.05,12.09,12.04,12.07,904837.0
2020-11-12 10:40:00,12.07,12.15,12.06,12.14,1401184.0,12.07,12.15,12.06,12.14,1401184.0
2020-11-12 10:50:00,12.14,12.17,12.11,12.16,1190598.0,12.14,12.17,12.11,12.16,1190598.0
2020-11-12 11:00:00,12.16,12.16,12.07,12.15,1256422.0,12.16,12.16,12.07,12.15,1256422.0
2020-11-12 11:10:00,12.16,12.16,12.07,12.1,853897.0,12.16,12.16,12.07,12.1,853897.0
2020-11-12 11:20:00,12.1,12.12,12.06,12.08,654071.0,12.1,12.12,12.06,12.08,654071.0
2020-11-12 11:30:00,12.09,12.13,12.08,12.12,590280.0,12.09,12.13,12.08,12.12,590280.0
2020-11-12 11:40:00,12.12,12.17,12.09,12.16,1367944.0,12.12,12.17,12.09,12.16,1367944.0
2020-11-12 11:50:00,12.15,12.2,12.14,12.19,1466484.0,12.15,12.2,12.14,12.19,1466484.0
2020-11-12 12:00:00,12.18,12.19,12.07,12.08,1351649.0,12.18,12.19,12.07,12.08,1351649.0
2020-11-12 12:10:00,12.08,12.09,12.04,12.05,1132119.0,12.08,12.09,12.04,12.05,1132119.0
2020-11-12 12:20:00,12.06,12.07,11.97,11.98,1521507.0,12.06,12.07,11.97,11.98,1521507.0
2020-11-12 12:30:00,11.98,12.04,11.97,12.0,1050918.0,11.98,12.04,11.97,12.0,1050918.0
2020-11-12 12:40:00,12.0,12.0,11.96,11.97,1030331.0,12.0,12.0,11.96,11.97,1030331.0
2020-11-12 12:50:00,11.97,11.98,11.9,11.96,1660420.0,11.97,11.98,11.9,11.96,1660420.0
2020-11-12 13:00:00,11.96,11.98,11.89,11.89,1396478.0,11.96,11.98,11.89,11.89,1396478.0
2020-11-12 13:10:00,11.89,11.92,11.85,11.9,2216345.0,11.89,11.92,11.85,11.9,2216345.0
2020-11-12 13:20:00,11.9,11.93,11.84,11.85,1214207.0,11.9,11.93,11.84,11.85,1214207.0
2020-11-12 13:30:00,11.84,11.89,11.83,11.86,942575.0,11.84,11.89,11.83,11.86,942575.0
2020-11-12 13:40:00,11.87,11.87,11.82,11.83,1441848.0,11.87,11.87,11.82,11.83,1441848.0
2020-11-12 13:50:00,11.83,11.86,11.81,11.86,1526751.0,11.83,11.86,11.81,11.86,1526751.0
2020-11-12 14:00:00,11.86,11.9,11.82,11.83,1014675.0,11.86,11.9,11.82,11.83,1014675.0
2020-11-12 14:10:00,11.82,11.83,11.75,11.76,2002640.0,11.82,11.83,11.75,11.76,2002640.0
2020-11-12 14:20:00,11.75,11.77,11.7,11.71,2480955.0,11.75,11.77,11.7,11.71,2480955.0
2020-11-12 14:30:00,11.71,11.77,11.7,11.72,1388128.0,11.71,11.77,11.7,11.72,1388128.0
2020-11-12 14:40:00,11.72,11.73,11.67,11.72,1928792.0,11.72,11.73,11.67,11.72,1928792.0
2020-11-12 14:50:00,11.73,11.75,11.67,11.7,1174077.0,11.73,11.75,11.67,11.7,1174077.0
2020-11-12 15:00:00,11.71,11.71,11.65,11.67,1310405.0,11.71,11.71,11.65,11.67,1310405.0
2020-11-12 15:10:00,11.67,11.76,11.66,11.75,1408374.0,11.67,11.76,11.66,11.75,1408374.0
2020-11-12 15:20:00,11.75,11.76,11.69,11.71,1386031.0,11.75,11.76,11.69,11.71,1386031.0
2020-11-12 15:30:00,11.71,11.73,11.69,11.72,1526339.0,11.71,11.73,11.69,11.72,1526339.0
2020-11-12 15:40:00,11.73,11.74,11.67,11.68,2207115.0,11.73,11.74,11.67,11.68,2207115.0
2020-11-12 15:50:00,11.68,11.75,11.67,11.75,3002669.0,11.68,11.75,11.67,11.75,3002669.0
2020-11-13 09:30:00,11.91,11.97,11.85,11.96,3635259.0,11.91,11.97,11.85,11.96,3635259.0
2020-11-13 09:40:00,11.97,12.01,11.92,11.99,2144752.0,11.97,12.01,11.92,11.99,2144752.0
2020-11-13 09:50:00,12.0,12.05,11.95,12.05,2407317.0,12.0,12.05,11.95,12.05,2407317.0
2020-11-13 10:00:00,12.04,12.08,11.99,12.05,2256088.0,12.04,12.08,11.99,12.05,2256088.0
2020-11-13 10:10:00,12.04,12.08,11.95,11.98,2419760.0,12.04,12.08,11.95,11.98,2419760.0
2020-11-13 10:20:00,11.98,12.02,11.97,12.02,875635.0,11.98,12.02,11.97,12.02,875635.0
2020-11-13 10:30:00,12.01,12.06,12.0,12.0,1228959.0,12.01,12.06,12.0,12.0,1228959.0
2020-11-13 10:40:00,12.01,12.04,11.98,12.01,1351446.0,12.01,12.04,11.98,12.01,1351446.0
2020-11-13 10:50:00,12.01,12.05,12.0,12.03,1181555.0,12.01,12.05,12.0,12.03,1181555.0
2020-11-13 11:00:00,12.03,12.05,12.01,12.03,769485.0,12.03,12.05,12.01,12.03,769485.0
2020-11-13 11:10:00,12.03,12.08,12.01,12.07,1011699.0,12.03,12.08,12.01,12.07,1011699.0
2020-11-13 11:20:00,12.07,12.12,12.06,12.1,1681547.0,12.07,12.12,12.06,12.1,1681547.0
2020-11-13 11:30:00,12.1,12.14,12.06,12.13,1232477.0,12.1,12.14,12.06,12.13,1232477.0
2020-11-13 11:40:00,12.13,12.17,12.11,12.12,1837667.0,12.13,12.17,12.11,12.12,1837667.0
2020-11-13 11:50:00,12.11,12.14,12.09,12.11,1110104.0,12.11,12.14,12.09,12.11,1110104.0
2020-11-13 12:00:00,12.11,12.12,12.09,12.1,1096900.0,12.11,12.12,12.09,12.1,1096900.0
2020-11-13 12:10:00,12.1,12.11,12.05,12.05,956350.0,12.1,12.11,12.05,12.05,956350.0
2020-11-13 12:20:00,12.05,12.06,12.01,12.04,1450080.0,12.05,12.06,12.01,12.04,1450080.0
2020-11-13 12:30:00,12.04,12.07,12.03,12.04,704242.0,12.04,12.07,12.03,12.04,704242.0
2020-11-13 12:40:00,12.04,12.06,12.02,12.05,614767.0,12.04,12.06,12.02,12.05,614767.0
2020-11-13 12:50:00,12.05,12.07,12.03,12.05,587279.0,12.05,12.07,12.03,12.05,587279.0
2020-11-13 13:00:00,12.04,12.08,12.04,12.07,463796.0,12.04,12.08,12.04,12.07,463796.0
2020-11-13 13:10:00,12.06,12.09,12.05,12.09,794595.0,12.06,12.09,12.05,12.09,794595.0
2020-11-13 13:20:00,12.09,12.11,12.06,12.09,707344.0,12.09,12.11,12.06,12.09,707344.0
2020-11-13 13:30:00,12.08,12.12,12.08,12.09,1086340.0,12.08,12.12,12.08,12.09,1086340.0
2020-11-13 13:40:00,12.09,12.11,12.06,12.11,941862.0,12.09,12.11,12.06,12.11,941862.0
2020-11-13 13:50:00,12.1,12.14,12.1,12.11,852651.0,12.1,12.14,12.1,12.11,852651.0
2020-11-13 14:00:00,12.1,12.15,12.09,12.11,1095184.0,12.1,12.15,12.09,12.11,1095184.0
2020-11-13 14:10:00,12.11,12.13,12.08,12.09,817859.0,12.11,12.13,12.08,12.09,817859.0
2020-11-13 14:20:00,12.09,12.13,12.09,12.12,822306.0,12.09,12.13,12.09,12.12,822306.0
2020-11-13 14:30:00,12.12,12.12,12.07,12.11,738455.0,12.12,12.12,12.07,12.11,738455.0
2020-11-13 14:40:00,12.11,12.14,12.1,12.1,892009.0,12.11,12.14,12.1,12.1,892009.0
2020-11-13 14:50:00,12.11,12.18,12.1,12.17,1624225.0,12.11,12.18,12.1,12.17,1624225.0
2020-11-13 15:00:00,12.17,12.18,12.12,12.12,783179.0,12.17,12.18,12.12,12.12,783179.0
2020-11-13 15:10:00,12.13,12.13,12.08,12.13,905393.0,12.13,12.13,12.08,12.13,905393.0
2020-11-13 15:20:00,12.12,12.15,12.1,12.15,765327.0,12.12,12.15,12.1,12.15,765327.0
2020-11-13 15:30:00,12.15,12.19,12.14,12.19,940103.0,12.15,12.19,12.14,12.19,940103.0
2020-11-13 15:40:00,12.19,12.23,12.18,12.21,1959333.0,12.19,12.23,12.18,12.21,1959333.0
2020-11-13 15:50:00,12.21,12.25,12.21,12.25,3446469.0,12.21,12.25,12.21,12.25,3446469.0
2020-11-16 09:30:00,12.88,12.95,12.54,12.55,10348197.0,12.88,12.95,12.54,12.55,10348197.0
2020-11-16 09:40:00,12.54,12.66,12.41,12.65,6636610.0,12.54,12.66,12.41,12.65,6636610.0
2020-11-16 09:50:00,12.65,12.76,12.64,12.7,5080820.0,12.65,12.76,12.64,12.7,5080820.0
2020-11-16 10:00:00,12.7,12.73,12.65,12.71,2780884.0,12.7,12.73,12.65,12.71,2780884.0
2020-11-16 10:10:00,12.71,12.81,12.68,12.77,3712702.0,12.71,12.81,12.68,12.77,3712702.0
2020-11-16 10:20:00,12.78,12.85,12.77,12.84,2413640.0,12.78,12.85,12.77,12.84,2413640.0
2020-11-16 10:30:00,12.85,12.88,12.8,12.87,2039426.0,12.85,12.88,12.8,12.87,2039426.0
2020-11-16 10:40:00,12.87,12.91,12.83,12.86,3720687.0,12.87,12.91,12.83,12.86,3720687.0
2020-11-16 10:50:00,12.86,12.86,12.79,12.85,2419556.0,12.86,12.86,12.79,12.85,2419556.0
2020-11-16 11:00:00,12.85,12.87,12.78,12.8,1948712.0,12.85,12.87,12.78,12.8,1948712.0
2020-11-16 11:10:00,12.8,12.82,12.73,12.82,2142170.0,12.8,12.82,12.73,12.82,2142170.0
2020-11-16 11:20:00,12.81,12.87,12.8,12.84,1496771.0,12.81,12.87,12.8,12.84,1496771.0
2020-11-16 11:30:00,12.85,12.89,12.83,12.83,1901227.0,12.85,12.89,12.83,12.83,1901227.0
2020-11-16 11:40:00,12.83,12.89,12.82,12.84,1919545.0,12.83,12.89,12.82,12.84,1919545.0
2020-11-16 11:50:00,12.85,12.95,12.84,12.94,3076530.0,12.85,12.95,12.84,12.94,3076530.0
2020-11-16 12:00:00,12.93,12.96,12.91,12.94,2619021.0,12.93,12.96,12.91,12.94,2619021.0
2020-11-16 12:10:00,12.93,12.96,12.9,12.94,1766340.0,12.93,12.96,12.9,12.94,1766340.0
2020-11-16 12:20:00,12.94,12.95,12.87,12.88,2359702.0,12.94,12.95,12.87,12.88,2359702.0
2020-11-16 12:30:00,12.88,12.88,12.85,12.85,1108862.0,12.88,12.88,12.85,12.85,1108862.0
2020-11-16 12:40:00,12.85,12.86,12.8,12.85,1618964.0,12.85,12.86,12.8,12.85,1618964.0
2020-11-16 12:50:00,12.84,12.87,12.83,12.84,727844.0,12.84,12.87,12.83,12.84,727844.0
2020-11-16 13:00:00,12.85,12.85,12.82,12.84,832962.0,12.85,12.85,12.82,12.84,832962.0
2020-11-16 13:10:00,12.85,12.85,12.8,12.81,588725.0,12.85,12.85,12.8,12.81,588725.0
2020-11-16 13:20:00,12.8,12.81,12.7,12.71,1857541.0,12.8,12.81,12.7,12.71,1857541.0
2020-11-16 13:30:00,12.7,12.73,12.67,12.7,1703513.0,12.7,12.73,12.67,12.7,1703513.0
2020-11-16 13:40:00,12.69,12.7,12.56,12.58,2337293.0,12.69,12.7,12.56,12.58,2337293.0
2020-11-16 13:50:00,12.57,12.66,12.57,12.63,1614305.0,12.57,12.66,12.57,12.63,1614305.0
2020-11-16 14:00:00,12.64,12.71,12.63,12.7,873400.0,12.64,12.71,12.63,12.7,873400.0
2020-11-16 14:10:00,12.7,12.7,12.64,12.66,930518.0,12.7,12.7,12.64,12.66,930518.0
2020-11-16 14:20:00,12.67,12.7,12.64,12.69,822862.0,12.67,12.7,12.64,12.69,822862.0
2020-11-16 14:30:00,12.69,12.73,12.68,12.71,1357224.0,12.69,12.73,12.68,12.71,1357224.0
2020-11-16 14:40:00,12.71,12.75,12.71,12.71,886547.0,12.71,12.75,12.71,12.71,886547.0
2020-11-16 14:50:00,12.71,12.78,12.71,12.77,1399752.0,12.71,12.78,12.71,12.77,1399752.0
2020-11-16 15:00:00,12.76,12.77,12.69,12.71,1165242.0,12.76,12.77,12.69,12.71,1165242.0
2020-11-16 15:10:00,12.71,12.74,12.7,12.73,586119.0,12.71,12.74,12.7,12.73,586119.0
2020-11-16 15:20:00,12.74,12.8,12.73,12.79,1823903.0,12.74,12.8,12.73,12.79,1823903.0
2020-11-16 15:30:00,12.79,12.81,12.75,12.78,1387014.0,12.79,12.81,12.75,12.78,1387014.0
2020-11-16 15:40:00,12.78,12.81,12.77,12.79,1140096.0,12.78,12.81,12.77,12.79,1140096.0
2020-11-16 15:50:00,12.79,12.81,12.76,12.79,3321643.0,12.79,12.81,12.76,12.79,3321643.0
2020-11-17 09:30:00,12.47,12.5,12.23,12.34,6304814.0,12.47,12.5,12.23,12.34,6304814.0
2020-11-17 09:40:00,12.34,12.41,12.26,12.38,3557764.0,12.34,12.41,12.26,12.38,3557764.0
2020-11-17 09:50:00,12.38,12.38,12.29,12.32,2411817.0,12.38,12.38,12.29,12.32,2411817.0
2020-11-17 10:00:00,12.32,12.4,12.29,12.38,1716731.0,12.32,12.4,12.29,12.38,1716731.0
2020-11-17 10:10:00,12.38,12.45,12.36,12.44,2393322.0,12.38,12.45,12.36,12.44,2393322.0
2020-11-17 10:20:00,12.44,12.56,12.41,12.54,2176962.0,12.44,12.56,12.41,12.54,2176962.0
2020-11-17 10:30:00,12.53,12.54,12.47,12.51,1614601.0,12.53,12.54,12.47,12.51,1614601.0
2020-11-17 10:40:00,12.52,12.61,12.51,12.56,1914771.0,12.52,12.61,12.51,12.56,1914771.0
2020-11-17 10:50:00,12.57,12.64,12.55,12.62,2002455.0,12.57,12.64,12.55,12.62,2002455.0
2020-11-17 11:00:00,12.61,12.62,12.55,12.58,1103682.0,12.61,12.62,12.55,12.58,1103682.0
2020-11-17 11:10:00,12.59,12.67,12.57,12.66,1493571.0,12.59,12.67,12.57,12.66,1493571.0
2020-11-17 11:20:00,12.66,12.75,12.65,12.69,2020812.0,12.66,12.75,12.65,12.69,2020812.0
2020-11-17 11:30:00,12.69,12.79,12.67,12.79,1882331.0,12.69,12.79,12.67,12.79,1882331.0
2020-11-17 11:40:00,12.79,12.8,12.72,12.79,1754020.0,12.79,12.8,12.72,12.79,1754020.0
2020-11-17 11:50:00,12.79,12.79,12.72,12.73,1517255.0,12.79,12.79,12.72,12.73,1517255.0
2020-11-17 12:00:00,12.73,12.74,12.65,12.68,1638009.0,12.73,12.74,12.65,12.68,1638009.0
2020-11-17 12:10:00,12.67,12.73,12.66,12.7,916053.0,12.67,12.73,12.66,12.7,916053.0
2020-11-17 12:20:00,12.7,12.76,12.69,12.73,974910.0,12.7,12.76,12.69,12.73,974910.0
2020-11-17 12:30:00,12.73,12.8,12.72,12.78,1426232.0,12.73,12.8,12.72,12.78,1426232.0
2020-11-17 12:40:00,12.79,12.81,12.72,12.74,1244731.0,12.79,12.81,12.72,12.74,1244731.0
2020-11-17 12:50:00,12.73,12.75,12.68,12.71,920155.0,12.73,12.75,12.68,12.71,920155.0
2020-11-17 13:00:00,12.71,12.72,12.67,12.7,658856.0,12.71,12.72,12.67,12.7,658856.0
2020-11-17 13:10:00,12.7,12.7,12.67,12.69,508616.0,12.7,12.7,12.67,12.69,508616.0
2020-11-17 13:20:00,12.68,12.69,12.62,12.63,912542.0,12.68,12.69,12.62,12.63,912542.0
2020-11-17 13:30:00,12.64,12.72,12.62,12.71,1022851.0,12.64,12.72,12.62,12.71,1022851.0
2020-11-17 13:40:00,12.71,12.72,12.68,12.69,575498.0,12.71,12.72,12.68,12.69,575498.0
2020-11-17 13:50:00,12.68,12.69,12.62,12.68,838195.0,12.68,12.69,12.62,12.68,838195.0
2020-11-17 14:00:00,12.68,12.69,12.65,12.67,1023503.0,12.68,12.69,12.65,12.67,1023503.0
2020-11-17 14:10:00,12.67,12.71,12.66,12.69,575463.0,12.67,12.71,12.66,12.69,575463.0
2020-11-17 14:20:00,12.69,12.69,12.62,12.65,815251.0,12.69,12.69,12.62,12.65,815251.0
2020-11-17 14:30:00,12.65,12.68,12.63,12.64,546345.0,12.65,12.68,12.63,12.64,546345.0
2020-11-17 14:40:00,12.64,12.68,12.63,12.64,803637.0,12.64,12.68,12.63,12.64,803637.0
2020-11-17 14:50:00,12.64,12.7,12.63,12.67,623523.0,12.64,12.7,12.63,12.67,623523.0
2020-11-17 15:00:00,12.67,12.69,12.61,12.62,624006.0,12.67,12.69,12.61,12.62,624006.0
2020-11-17 15:10:00,12.62,12.62,12.57,12.58,1169788.0,12.62,12.62,12.57,12.58,1169788.0
2020-11-17 15:20:00,12.58,12.61,12.57,12.58,726819.0,12.58,12.61,12.57,12.58,726819.0
2020-11-17 15:30:00,12.58,12.63,12.58,12.61,704152.0,12.58,12.63,12.58,12.61,704152.0
2020-11-17 15:40:00,12.6,12.65,12.58,12.65,739488.0,12.6,12.65,12.58,12.65,739488.0
2020-11-17 15:50:00,12.65,12.71,12.62,12.7,2409160.0,12.65,12.71,12.62,12.7,2409160.0
2020-11-18 09:30:00,12.91,12.99,12.78,12.95,6782280.0,12.91,12.99,12.78,12.95,6782280.0
2020-11-18 09:40:00,12.95,13.31,12.94,13.29,10340016.0,12.95,13.31,12.94,13.29,10340016.0
2020-11-18 09:50:00,13.29,13.31,13.06,13.18,6317829.0,13.29,13.31,13.06,13.18,6317829.0
2020-11-18 10:00:00,13.17,13.3,13.17,13.22,3745591.0,13.17,13.3,13.17,13.22,3745591.0
2020-11-18 10:10:00,13.22,13.29,13.17,13.18,3170083.0,13.22,13.29,13.17,13.18,3170083.0
2020-11-18 10:20:00,13.17,13.29,13.15,13.27,2853417.0,13.17,13.29,13.15,13.27,2853417.0
2020-11-18 10:30:00,13.27,13.3,13.24,13.3,2668054.0,13.27,13.3,13.24,13.3,2668054.0
2020-11-18 10:40:00,13.3,13.36,13.27,13.29,3870246.0,13.3,13.36,13.27,13.29,3870246.0
2020-11-18 10:50:00,13.29,13.33,13.25,13.26,1891538.0,13.29,13.33,13.25,13.26,1891538.0
2020-11-18 11:00:00,13.27,13.3,13.21,13.3,1817032.0,13.27,13.3,13.21,13.3,1817032.0
2020-11-18 11:10:00,13.29,13.33,13.27,13.3,1971895.0,13.29,13.33,13.27,13.3,1971895.0
2020-11-18 11:20:00,13.31,13.31,13.18,13.25,2570235.0,13.31,13.31,13.18,13.25,2570235.0
2020-11-18 11:30:00,13.25,13.26,13.21,13.23,1269945.0,13.25,13.26,13.21,13.23,1269945.0
2020-11-18 11:40:00,13.23,13.28,13.21,13.22,1337703.0,13.23,13.28,13.21,13.22,1337703.0
2020-11-18 11:50:00,13.22,13.27,13.2,13.25,1290600.0,13.22,13.27,13.2,13.25,1290600.0
2020-11-18 12:00:00,13.25,13.27,13.23,13.25,924005.0,13.25,13.27,13.23,13.25,924005.0
2020-11-18 12:10:00,13.24,13.25,13.11,13.12,1712595.0,13.24,13.25,13.11,13.12,1712595.0
2020-11-18 12:20:00,13.12,13.15,13.04,13.04,2645957.0,13.12,13.15,13.04,13.04,2645957.0
2020-11-18 12:30:00,13.04,13.09,13.03,13.06,1324751.0,13.04,13.09,13.03,13.06,1324751.0
2020-11-18 12:40:00,13.07,13.14,13.06,13.13,1103009.0,13.07,13.14,13.06,13.13,1103009.0
2020-11-18 12:50:00,13.13,13.15,13.07,13.09,886736.0,13.13,13.15,13.07,13.09,886736.0
2020-11-18 13:00:00,13.09,13.15,13.07,13.15,692334.0,13.09,13.15,13.07,13.15,692334.0
2020-11-18 13:10:00,13.15,13.16,13.12,13.13,749922.0,13.15,13.16,13.12,13.13,749922.0
2020-11-18 13:20:00,13.13,13.16,13.1,13.1,806943.0,13.13,13.16,13.1,13.1,806943.0
2020-11-18 13:30:00,13.1,13.12,13.07,13.12,1129994.0,13.1,13.12,13.07,13.12,1129994.0
2020-11-18 13:40:00,13.12,13.13,13.05,13.06,941830.0,13.12,13.13,13.05,13.06,941830.0
2020-11-18 13:50:00,13.05,13.06,12.98,13.01,1841128.0,13.05,13.06,12.98,13.01,1841128.0
2020-11-18 14:00:00,13.01,13.07,13.0,13.05,1189687.0,13.01,13.07,13.0,13.05,1189687.0
2020-11-18 14:10:00,13.05,13.05,12.91,12.91,1552192.0,13.05,13.05,12.91,12.91,1552192.0
2020-11-18 14:20:00,12.92,12.95,12.85,12.92,2526505.0,12.92,12.95,12.85,12.92,2526505.0
2020-11-18 14:30:00,12.91,12.94,12.88,12.91,1251085.0,12.91,12.94,12.88,12.91,1251085.0
2020-11-18 14:40:00,12.91,12.97,12.9,12.95,1187449.0,12.91,12.97,12.9,12.95,1187449.0
2020-11-18 14:50:00,12.95,12.98,12.93,12.94,1028207.0,12.95,12.98,12.93,12.94,1028207.0
2020-11-18 15:00:00,12.93,12.94,12.85,12.91,1362791.0,12.93,12.94,12.85,12.91,1362791.0
2020-11-18 15:10:00,12.91,12.92,12.88,12.88,951982.0,12.91,12.92,12.88,12.88,951982.0
2020-11-18 15:20:00,12.88,12.92,12.83,12.84,1375495.0,12.88,12.92,12.83,12.84,1375495.0
2020-11-18 15:30:00,12.84,12.86,12.75,12.77,2436596.0,12.84,12.86,12.75,12.77,2436596.0
2020-11-18 15:40:00,12.77,12.8,12.73,12.79,2454123.0,12.77,12.8,12.73,12.79,2454123.0
2020-11-18 15:50:00,12.79,12.82,12.73,12.74,3845922.0,12.79,12.82,12.73,12.74,3845922.0
2020-11-19 09:30:00,12.73,12.96,12.63,12.93,4300879.0,12.73,12.96,12.63,12.93,4300879.0
2020-11-19 09:40:00,12.92,13.04,12.87,13.0,2778064.0,12.92,13.04,12.87,13.0,2778064.0
2020-11-19 09:50:00,13.01,13.04,12.88,12.9,2645372.0,13.01,13.04,12.88,12.9,2645372.0
2020-11-19 10:00:00,12.89,12.95,12.85,12.88,1869017.0,12.89,12.95,12.85,12.88,1869017.0
2020-11-19 10:10:00,12.88,12.9,12.8,12.81,1755251.0,12.88,12.9,12.8,12.81,1755251.0
2020-11-19 10:20:00,12.81,12.87,12.71,12.74,2072414.0,12.81,12.87,12.71,12.74,2072414.0
2020-11-19 10:30:00,12.74,12.76,12.7,12.73,1935962.0,12.74,12.76,12.7,12.73,1935962.0
2020-11-19 10:40:00,12.72,12.79,12.72,12.77,1685586.0,12.72,12.79,12.72,12.77,1685586.0
2020-11-19 10:50:00,12.77,12.79,12.65,12.66,2281064.0,12.77,12.79,12.65,12.66,2281064.0
2020-11-19 11:00:00,12.65,12.73,12.63,12.72,1969251.0,12.65,12.73,12.63,12.72,1969251.0
2020-11-19 11:10:00,12.73,12.74,12.66,12.7,1220758.0,12.73,12.74,12.66,12.7,1220758.0
2020-11-19 11:20:00,12.7,12.73,12.67,12.7,982903.0,12.7,12.73,12.67,12.7,982903.0
2020-11-19 11:30:00,12.7,12.71,12.65,12.67,984988.0,12.7,12.71,12.65,12.67,984988.0
2020-11-19 11:40:00,12.66,12.72,12.65,12.71,1224849.0,12.66,12.72,12.65,12.71,1224849.0
2020-11-19 11:50:00,12.71,12.74,12.66,12.67,1018462.0,12.71,12.74,12.66,12.67,1018462.0
2020-11-19 12:00:00,12.68,12.72,12.66,12.7,923206.0,12.68,12.72,12.66,12.7,923206.0
2020-11-19 12:10:00,12.7,12.74,12.67,12.68,1062131.0,12.7,12.74,12.67,12.68,1062131.0
2020-11-19 12:20:00,12.68,12.72,12.67,12.68,970799.0,12.68,12.72,12.67,12.68,970799.0
2020-11-19 12:30:00,12.68,12.73,12.65,12.72,1248196.0,12.68,12.73,12.65,12.72,1248196.0
2020-11-19 12:40:00,12.72,12.73,12.68,12.7,1013133.0,12.72,12.73,12.68,12.7,1013133.0
2020-11-19 12:50:00,12.7,12.74,12.68,12.73,728581.0,12.7,12.74,12.68,12.73,728581.0
2020-11-19 13:00:00,12.73,12.74,12.7,12.74,693709.0,12.73,12.74,12.7,12.74,693709.0
2020-11-19 13:10:00,12.74,12.76,12.73,12.76,799899.0,12.74,12.76,12.73,12.76,799899.0
2020-11-19 13:20:00,12.76,12.81,12.75,12.79,1231610.0,12.76,12.81,12.75,12.79,1231610.0
2020-11-19 13:30:00,12.79,12.8,12.71,12.75,1301524.0,12.79,12.8,12.71,12.75,1301524.0
2020-11-19 13:40:00,12.75,12.76,12.73,12.76,810530.0,12.75,12.76,12.73,12.76,810530.0
2020-11-19 13:50:00,12.75,12.77,12.71,12.73,778972.0,12.75,12.77,12.71,12.73,778972.0
2020-11-19 14:00:00,12.73,12.77,12.71,12.76,731638.0,12.73,12.77,12.71,12.76,731638.0
2020-11-19 14:10:00,12.76,12.79,12.74,12.79,734376.0,12.76,12.79,12.74,12.79,734376.0
2020-11-19 14:20:00,12.79,12.8,12.77,12.78,573981.0,12.79,12.8,12.77,12.78,573981.0
2020-11-19 14:30:00,12.78,12.81,12.77,12.81,647924.0,12.78,12.81,12.77,12.81,647924.0
2020-11-19 14:40:00,12.81,12.87,12.8,12.86,1397204.0,12.81,12.87,12.8,12.86,1397204.0
2020-11-19 14:50:00,12.86,12.86,12.76,12.79,1614506.0,12.86,12.86,12.76,12.79,1614506.0
2020-11-19 15:00:00,12.79,12.8,12.77,12.78,824852.0,12.79,12.8,12.77,12.78,824852.0
2020-11-19 15:10:00,12.78,12.84,12.77,12.81,778220.0,12.78,12.84,12.77,12.81,778220.0
2020-11-19 15:20:00,12.81,12.82,12.76,12.77,873651.0,12.81,12.82,12.76,12.77,873651.0
2020-11-19 15:30:00,12.77,12.81,12.76,12.78,887505.0,12.77,12.81,12.76,12.78,887505.0
2020-11-19 15:40:00,12.77,12.8,12.76,12.78,864253.0,12.77,12.8,12.76,12.78,864253.0
2020-11-19 15:50:00,12.79,12.82,12.75,12.79,2683657.0,12.79,12.82,12.75,12.79,2683657.0
2020-11-20 09:30:00,12.81,12.91,12.67,12.79,3152407.0,12.81,12.91,12.67,12.79,3152407.0
2020-11-20 09:40:00,12.78,12.87,12.77,12.83,2015691.0,12.78,12.87,12.77,12.83,2015691.0
2020-11-20 09:50:00,12.83,12.87,12.69,12.73,1866472.0,12.83,12.87,12.69,12.73,1866472.0
2020-11-20 10:00:00,12.73,12.74,12.68,12.71,1507510.0,12.73,12.74,12.68,12.71,1507510.0
2020-11-20 10:10:00,12.71,12.74,12.61,12.66,1899727.0,12.71,12.74,12.61,12.66,1899727.0
2020-11-20 10:20:00,12.65,12.7,12.62,12.69,1417341.0,12.65,12.7,12.62,12.69,1417341.0
2020-11-20 10:30:00,12.69,12.72,12.65,12.68,2217755.0,12.69,12.72,12.65,12.68,2217755.0
2020-11-20 10:40:00,12.67,12.68,12.61,12.63,1378473.0,12.67,12.68,12.61,12.63,1378473.0
2020-11-20 10:50:00,12.63,12.64,12.57,12.58,2132647.0,12.63,12.64,12.57,12.58,2132647.0
2020-11-20 11:00:00,12.58,12.62,12.55,12.6,1801645.0,12.58,12.62,12.55,12.6,1801645.0
2020-11-20 11:10:00,12.61,12.61,12.56,12.56,1457850.0,12.61,12.61,12.56,12.56,1457850.0
2020-11-20 11:20:00,12.57,12.6,12.56,12.6,1247267.0,12.57,12.6,12.56,12.6,1247267.0
2020-11-20 11:30:00,12.6,12.85,12.59,12.6,1176288.0,12.6,12.85,12.59,12.6,1176288.0
2020-11-20 11:40:00,12.61,12.88,12.57,12.57,972169.0,12.61,12.88,12.57,12.57,972169.0
2020-11-20 11:50:00,12.57,12.61,12.56,12.61,684629.0,12.57,12.61,12.56,12.61,684629.0
2020-11-20 12:00:00,12.61,12.62,12.58,12.58,878596.0,12.61,12.62,12.58,12.58,878596.0
2020-11-20 12:10:00,12.58,12.62,12.58,12.62,599374.0,12.58,12.62,12.58,12.62,599374.0
2020-11-20 12:20:00,12.62,12.62,12.57,12.58,709499.0,12.62,12.62,12.57,12.58,709499.0
2020-11-20 12:30:00,12.58,12.6,12.57,12.6,632888.0,12.58,12.6,12.57,12.6,632888.0
2020-11-20 12:40:00,12.59,12.61,12.58,12.59,547815.0,12.59,12.61,12.58,12.59,547815.0
2020-11-20 12:50:00,12.59,12.59,12.56,12.58,631423.0,12.59,12.59,12.56,12.58,631423.0
2020-11-20 13:00:00,12.58,12.62,12.57,12.59,807630.0,12.58,12.62,12.57,12.59,807630.0
2020-11-20 13:10:00,12.59,12.59,12.55,12.56,982397.0,12.59,12.59,12.55,12.56,982397.0
2020-11-20 13:20:00,12.55,12.57,12.52,12.55,1391281.0,12.55,12.57,12.52,12.55,1391281.0
2020-11-20 13:30:00,12.55,12.56,12.46,12.46,2659146.0,12.55,12.56,12.46,12.46,2659146.0
2020-11-20 13:40:00,12.46,12.52,12.46,12.51,1382225.0,12.46,12.52,12.46,12.51,1382225.0
2020-11-20 13:50:00,12.51,12.56,12.5,12.56,1397450.0,12.51,12.56,12.5,12.56,1397450.0
2020-11-20 14:00:00,12.56,12.57,12.54,12.54,1217168.0,12.56,12.57,12.54,12.54,1217168.0
2020-11-20 14:10:00,12.54,12.56,12.54,12.55,473869.0,12.54,12.56,12.54,12.55,473869.0
2020-11-20 14:20:00,12.54,12.59,12.54,12.59,772241.0,12.54,12.59,12.54,12.59,772241.0
2020-11-20 14:30:00,12.59,12.63,12.57,12.59,1042952.0,12.59,12.63,12.57,12.59,1042952.0
2020-11-20 14:40:00,12.59,12.59,12.56,12.58,810806.0,12.59,12.59,12.56,12.58,810806.0
2020-11-20 14:50:00,12.58,12.61,12.57,12.6,585635.0,12.58,12.61,12.57,12.6,585635.0
2020-11-20 15:00:00,12.61,12.61,12.56,12.58,718551.0,12.61,12.61,12.56,12.58,718551.0
2020-11-20 15:10:00,12.58,12.58,12.52,12.54,1144142.0,12.58,12.58,12.52,12.54,1144142.0
2020-11-20 15:20:00,12.54,12.56,12.52,12.52,1065580.0,12.54,12.56,12.52,12.52,1065580.0
2020-11-20 15:30:00,12.53,12.57,12.52,12.55,1064266.0,12.53,12.57,12.52,12.55,1064266.0
2020-11-20 15:40:00,12.56,12.57,12.54,12.55,1004451.0,12.56,12.57,12.54,12.55,1004451.0
2020-11-20 15:50:00,12.55,12.58,12.51,12.53,2646871.0,12.55,12.58,12.51,12.53,2646871.0
2020-11-23 09:30:00,12.75,12.83,12.69,12.83,4404644.0,12.75,12.83,12.69,12.83,4404644.0
2020-11-23 09:40:00,12.84,12.93,12.79,12.86,4827966.0,12.84,12.93,12.79,12.86,4827966.0
2020-11-23 09:50:00,12.86,12.92,12.85,12.87,2455677.0,12.86,12.92,12.85,12.87,2455677.0
2020-11-23 10:00:00,12.87,12.97,12.83,12.97,2769461.0,12.87,12.97,12.83,12.97,2769461.0
2020-11-23 10:10:00,12.96,13.03,12.95,13.01,4919206.0,12.96,13.03,12.95,13.01,4919206.0
2020-11-23 10:20:00,13.02,13.07,12.99,13.06,4578384.0,13.02,13.07,12.99,13.06,4578384.0
2020-11-23 10:30:00,13.06,13.2,13.05,13.17,4480789.0,13.06,13.2,13.05,13.17,4480789.0
2020-11-23 10:40:00,13.18,13.19,13.09,13.11,3917059.0,13.18,13.19,13.09,13.11,3917059.0
2020-11-23 10:50:00,13.12,13.13,13.04,13.11,2315360.0,13.12,13.13,13.04,13.11,2315360.0
2020-11-23 11:00:00,13.11,13.12,12.99,13.03,2594551.0,13.11,13.12,12.99,13.03,2594551.0
2020-11-23 11:10:00,13.03,13.03,12.94,12.99,2280532.0,13.03,13.03,12.94,12.99,2280532.0
2020-11-23 11:20:00,13.0,13.08,12.99,13.05,1959876.0,13.0,13.08,12.99,13.05,1959876.0
2020-11-23 11:30:00,13.05,13.06,12.95,13.02,1701272.0,13.05,13.06,12.95,13.02,1701272.0
2020-11-23 11:40:00,13.01,13.06,13.0,13.04,1398701.0,13.01,13.06,13.0,13.04,1398701.0
2020-11-23 11:50:00,13.04,13.09,13.01,13.08,801261.0,13.04,13.09,13.01,13.08,801261.0
2020-11-23 12:00:00,13.08,13.09,13.04,13.05,928308.0,13.08,13.09,13.04,13.05,928308.0
2020-11-23 12:10:00,13.05,13.1,13.05,13.1,913096.0,13.05,13.1,13.05,13.1,913096.0
2020-11-23 12:20:00,13.1,13.12,13.07,13.08,1359863.0,13.1,13.12,13.07,13.08,1359863.0
2020-11-23 12:30:00,13.08,13.11,13.05,13.11,1388524.0,13.08,13.11,13.05,13.11,1388524.0
2020-11-23 12:40:00,13.11,13.15,13.1,13.14,2283726.0,13.11,13.15,13.1,13.14,2283726.0
2020-11-23 12:50:00,13.13,13.14,13.1,13.12,935107.0,13.13,13.14,13.1,13.12,935107.0
2020-11-23 13:00:00,13.13,13.15,13.11,13.14,867675.0,13.13,13.15,13.11,13.14,867675.0
2020-11-23 13:10:00,13.14,13.2,13.13,13.2,1986351.0,13.14,13.2,13.13,13.2,1986351.0
2020-11-23 13:20:00,13.2,13.27,13.19,13.26,2945196.0,13.2,13.27,13.19,13.26,2945196.0
2020-11-23 13:30:00,13.26,13.31,13.26,13.29,2121124.0,13.26,13.31,13.26,13.29,2121124.0
2020-11-23 13:40:00,13.29,13.33,13.28,13.31,1586049.0,13.29,13.33,13.28,13.31,1586049.0
2020-11-23 13:50:00,13.31,13.35,13.3,13.31,1410371.0,13.31,13.35,13.3,13.31,1410371.0
2020-11-23 14:00:00,13.32,13.33,13.27,13.28,1266667.0,13.32,13.33,13.27,13.28,1266667.0
2020-11-23 14:10:00,13.27,13.32,13.23,13.31,1728039.0,13.27,13.32,13.23,13.31,1728039.0
2020-11-23 14:20:00,13.31,13.33,13.29,13.33,1097584.0,13.31,13.33,13.29,13.33,1097584.0
2020-11-23 14:30:00,13.32,13.38,13.32,13.37,1671247.0,13.32,13.38,13.32,13.37,1671247.0
2020-11-23 14:40:00,13.38,13.4,13.36,13.38,1789071.0,13.38,13.4,13.36,13.38,1789071.0
2020-11-23 14:50:00,13.38,13.46,13.38,13.46,2115037.0,13.38,13.46,13.38,13.46,2115037.0
2020-11-23 15:00:00,13.46,13.5,13.45,13.49,2234392.0,13.46,13.5,13.45,13.49,2234392.0
2020-11-23 15:10:00,13.48,13.49,13.42,13.46,2181476.0,13.48,13.49,13.42,13.46,2181476.0
2020-11-23 15:20:00,13.46,13.48,13.39,13.43,1816467.0,13.46,13.48,13.39,13.43,1816467.0
2020-11-23 15:30:00,13.44,13.47,13.42,13.44,1403403.0,13.44,13.47,13.42,13.44,1403403.0
2020-11-23 15:40:00,13.43,13.48,13.43,13.48,1974339.0,13.43,13.48,13.43,13.48,1974339.0
2020-11-23 15:50:00,13.48,13.58,13.47,13.56,6587121.0,13.48,13.58,13.47,13.56,6587121.0
2020-11-24 09:30:00,14.34,14.4,14.08,14.18,9954874.0,14.34,14.4,14.08,14.18,9954874.0
2020-11-24 09:40:00,14.18,14.63,14.18,14.59,10271000.0,14.18,14.63,14.18,14.59,10271000.0
2020-11-24 09:50:00,14.58,14.7,14.46,14.65,8834704.0,14.58,14.7,14.46,14.65,8834704.0
2020-11-24 10:00:00,14.65,14.83,14.63,14.75,7810895.0,14.65,14.83,14.63,14.75,7810895.0
2020-11-24 10:10:00,14.74,14.75,14.49,14.68,6492161.0,14.74,14.75,14.49,14.68,6492161.0
2020-11-24 10:20:00,14.68,14.81,14.66,14.81,4957619.0,14.68,14.81,14.66,14.81,4957619.0
2020-11-24 10:30:00,14.79,14.8,14.61,14.65,3746953.0,14.79,14.8,14.61,14.65,3746953.0
2020-11-24 10:40:00,14.65,14.72,14.62,14.7,2871028.0,14.65,14.72,14.62,14.7,2871028.0
2020-11-24 10:50:00,14.7,14.71,14.42,14.49,5111500.0,14.7,14.71,14.42,14.49,5111500.0
2020-11-24 11:00:00,14.48,14.51,14.41,14.47,3784165.0,14.48,14.51,14.41,14.47,3784165.0
2020-11-24 11:10:00,14.47,14.48,14.4,14.43,3130631.0,14.47,14.48,14.4,14.43,3130631.0
2020-11-24 11:20:00,14.43,14.55,14.42,14.53,2487608.0,14.43,14.55,14.42,14.53,2487608.0
2020-11-24 11:30:00,14.54,14.64,14.53,14.64,3220326.0,14.54,14.64,14.53,14.64,3220326.0
2020-11-24 11:40:00,14.64,14.71,14.56,14.63,3002693.0,14.64,14.71,14.56,14.63,3002693.0
2020-11-24 11:50:00,14.63,14.69,14.58,14.6,1982790.0,14.63,14.69,14.58,14.6,1982790.0
2020-11-24 12:00:00,14.6,14.68,14.59,14.68,1955292.0,14.6,14.68,14.59,14.68,1955292.0
2020-11-24 12:10:00,14.67,14.7,14.6,14.69,1718151.0,14.67,14.7,14.6,14.69,1718151.0
2020-11-24 12:20:00,14.69,14.77,14.67,14.77,3132617.0,14.69,14.77,14.67,14.77,3132617.0
2020-11-24 12:30:00,14.77,14.78,14.72,14.75,1720542.0,14.77,14.78,14.72,14.75,1720542.0
2020-11-24 12:40:00,14.75,14.82,14.71,14.82,2816075.0,14.75,14.82,14.71,14.82,2816075.0
2020-11-24 12:50:00,14.82,14.88,14.8,14.87,3466105.0,14.82,14.88,14.8,14.87,3466105.0
2020-11-24 13:00:00,14.87,14.9,14.85,14.87,2592394.0,14.87,14.9,14.85,14.87,2592394.0
2020-11-24 13:10:00,14.86,14.88,14.78,14.85,2409539.0,14.86,14.88,14.78,14.85,2409539.0
2020-11-24 13:20:00,14.85,14.85,14.79,14.85,1618064.0,14.85,14.85,14.79,14.85,1618064.0
2020-11-24 13:30:00,14.84,14.9,14.83,14.87,2047852.0,14.84,14.9,14.83,14.87,2047852.0
2020-11-24 13:40:00,14.86,14.97,14.85,14.95,4038155.0,14.86,14.97,14.85,14.95,4038155.0
2020-11-24 13:50:00,14.95,14.95,14.86,14.88,2068855.0,14.95,14.95,14.86,14.88,2068855.0
2020-11-24 14:00:00,14.88,14.91,14.71,14.72,3217768.0,14.88,14.91,14.71,14.72,3217768.0
2020-11-24 14:10:00,14.71,14.84,14.7,14.78,2368052.0,14.71,14.84,14.7,14.78,2368052.0
2020-11-24 14:20:00,14.78,14.79,14.63,14.66,2534765.0,14.78,14.79,14.63,14.66,2534765.0
2020-11-24 14:30:00,14.66,14.72,14.58,14.69,3220870.0,14.66,14.72,14.58,14.69,3220870.0
2020-11-24 14:40:00,14.68,14.77,14.68,14.72,1814153.0,14.68,14.77,14.68,14.72,1814153.0
2020-11-24 14:50:00,14.72,14.82,14.71,14.82,2112464.0,14.72,14.82,14.71,14.82,2112464.0
2020-11-24 15:00:00,14.82,14.82,14.71,14.76,1785081.0,14.82,14.82,14.71,14.76,1785081.0
2020-11-24 15:10:00,14.76,14.79,14.72,14.76,1480502.0,14.76,14.79,14.72,14.76,1480502.0
2020-11-24 15:20:00,14.76,14.81,14.72,14.8,1530484.0,14.76,14.81,14.72,14.8,1530484.0
2020-11-24 15:30:00,14.81,14.85,14.78,14.81,2296601.0,14.81,14.85,14.78,14.81,2296601.0
2020-11-24 15:40:00,14.81,14.82,14.7,14.8,3483466.0,14.81,14.82,14.7,14.8,3483466.0
2020-11-24 15:50:00,14.8,14.85,14.79,14.81,5475829.0,14.8,14.85,14.79,14.81,5475829.0
2020-11-25 09:30:00,14.77,14.79,14.37,14.51,8990691.0,14.77,14.79,14.37,14.51,8990691.0
2020-11-25 09:40:00,14.51,14.72,14.49,14.62,5151004.0,14.51,14.72,14.49,14.62,5151004.0
2020-11-25 09:50:00,14.62,14.62,14.46,14.49,3302183.0,14.62,14.62,14.46,14.49,3302183.0
2020-11-25 10:00:00,14.49,14.54,14.44,14.45,2571141.0,14.49,14.54,14.44,14.45,2571141.0
2020-11-25 10:10:00,14.45,14.63,14.43,14.57,2726486.0,14.45,14.63,14.43,14.57,2726486.0
2020-11-25 10:20:00,14.58,14.62,14.55,14.61,1458965.0,14.58,14.62,14.55,14.61,1458965.0
2020-11-25 10:30:00,14.61,14.72,14.6,14.69,2587817.0,14.61,14.72,14.6,14.69,2587817.0
2020-11-25 10:40:00,14.69,15.04,14.67,15.04,5419410.0,14.69,15.04,14.67,15.04,5419410.0
2020-11-25 10:50:00,15.04,15.07,14.94,15.0,5475227.0,15.04,15.07,14.94,15.0,5475227.0
2020-11-25 11:00:00,15.0,15.05,14.86,14.87,3430402.0,15.0,15.05,14.86,14.87,3430402.0
2020-11-25 11:10:00,14.87,14.92,14.8,14.81,3183306.0,14.87,14.92,14.8,14.81,3183306.0
2020-11-25 11:20:00,14.8,14.82,14.65,14.72,3002814.0,14.8,14.82,14.65,14.72,3002814.0
2020-11-25 11:30:00,14.73,14.83,14.7,14.78,2740990.0,14.73,14.83,14.7,14.78,2740990.0
2020-11-25 11:40:00,14.78,14.81,14.7,14.78,1730581.0,14.78,14.81,14.7,14.78,1730581.0
2020-11-25 11:50:00,14.78,14.87,14.77,14.86,2137084.0,14.78,14.87,14.77,14.86,2137084.0
2020-11-25 12:00:00,14.87,14.94,14.84,14.94,2386062.0,14.87,14.94,14.84,14.94,2386062.0
2020-11-25 12:10:00,14.93,14.95,14.81,14.88,2087739.0,14.93,14.95,14.81,14.88,2087739.0
2020-11-25 12:20:00,14.88,14.88,14.79,14.79,1216953.0,14.88,14.88,14.79,14.79,1216953.0
2020-11-25 12:30:00,14.79,14.83,14.79,14.81,1004530.0,14.79,14.83,14.79,14.81,1004530.0
2020-11-25 12:40:00,14.8,14.87,14.8,14.85,1014127.0,14.8,14.87,14.8,14.85,1014127.0
2020-11-25 12:50:00,14.84,14.85,14.81,14.85,886987.0,14.84,14.85,14.81,14.85,886987.0
2020-11-25 13:00:00,14.84,14.87,14.83,14.86,812776.0,14.84,14.87,14.83,14.86,812776.0
2020-11-25 13:10:00,14.86,14.9,14.85,14.89,1177580.0,14.86,14.9,14.85,14.89,1177580.0
2020-11-25 13:20:00,14.89,14.95,14.87,14.88,1451977.0,14.89,14.95,14.87,14.88,1451977.0
2020-11-25 13:30:00,14.88,14.93,14.87,14.9,901603.0,14.88,14.93,14.87,14.9,901603.0
2020-11-25 13:40:00,14.89,14.91,14.84,14.86,1273356.0,14.89,14.91,14.84,14.86,1273356.0
2020-11-25 13:50:00,14.86,14.87,14.82,14.83,1018956.0,14.86,14.87,14.82,14.83,1018956.0
2020-11-25 14:00:00,14.83,14.84,14.76,14.77,1345712.0,14.83,14.84,14.76,14.77,1345712.0
2020-11-25 14:10:00,14.77,14.8,14.73,14.78,1027085.0,14.77,14.8,14.73,14.78,1027085.0
2020-11-25 14:20:00,14.78,14.84,14.76,14.83,903972.0,14.78,14.84,14.76,14.83,903972.0
2020-11-25 14:30:00,14.83,14.86,14.81,14.84,818413.0,14.83,14.86,14.81,14.84,818413.0
2020-11-25 14:40:00,14.83,14.94,14.83,14.93,1980904.0,14.83,14.94,14.83,14.93,1980904.0
2020-11-25 14:50:00,14.93,14.97,14.91,14.97,1657041.0,14.93,14.97,14.91,14.97,1657041.0
2020-11-25 15:00:00,14.96,15.0,14.94,15.0,1470979.0,14.96,15.0,14.94,15.0,1470979.0
2020-11-25 15:10:00,15.0,15.08,14.98,15.07,2832250.0,15.0,15.08,14.98,15.07,2832250.0
2020-11-25 15:20:00,15.07,15.07,14.93,14.96,2873808.0,15.07,15.07,14.93,14.96,2873808.0
2020-11-25 15:30:00,14.96,14.97,14.89,14.91,1940061.0,14.96,14.97,14.89,14.91,1940061.0
2020-11-25 15:40:00,14.91,14.95,14.9,14.94,1444551.0,14.91,14.95,14.9,14.94,1444551.0
2020-11-25 15:50:00,14.93,14.97,14.9,14.95,2925964.0,14.93,14.97,14.9,14.95,2925964.0
2020-11-27 09:30:00,15.12,15.33,15.1,15.33,6450583.0,15.12,15.33,15.1,15.33,6450583.0
2020-11-27 09:40:00,15.33,15.4,15.19,15.24,4589537.0,15.33,15.4,15.19,15.24,4589537.0
2020-11-27 09:50:00,15.23,15.3,15.15,15.24,3693392.0,15.23,15.3,15.15,15.24,3693392.0
2020-11-27 10:00:00,15.24,15.45,15.2,15.43,4200368.0,15.24,15.45,15.2,15.43,4200368.0
2020-11-27 10:10:00,15.43,15.56,15.42,15.45,4973385.0,15.43,15.56,15.42,15.45,4973385.0
2020-11-27 10:20:00,15.44,15.47,15.28,15.41,4552563.0,15.44,15.47,15.28,15.41,4552563.0
2020-11-27 10:30:00,15.42,15.42,15.21,15.32,3846518.0,15.42,15.42,15.21,15.32,3846518.0
2020-11-27 10:40:00,15.33,15.39,15.28,15.35,2132996.0,15.33,15.39,15.28,15.35,2132996.0
2020-11-27 10:50:00,15.35,15.42,15.34,15.39,2133602.0,15.35,15.42,15.34,15.39,2133602.0
2020-11-27 11:00:00,15.38,15.39,15.25,15.28,2013501.0,15.38,15.39,15.25,15.28,2013501.0
2020-11-27 11:10:00,15.28,15.35,15.26,15.33,1340199.0,15.28,15.35,15.26,15.33,1340199.0
2020-11-27 11:20:00,15.34,15.34,15.23,15.25,1354874.0,15.34,15.34,15.23,15.25,1354874.0
2020-11-27 11:30:00,15.24,15.28,15.15,15.19,2604100.0,15.24,15.28,15.15,15.19,2604100.0
2020-11-27 11:40:00,15.19,15.23,15.15,15.22,1964103.0,15.19,15.23,15.15,15.22,1964103.0
2020-11-27 11:50:00,15.22,15.28,15.19,15.25,1688577.0,15.22,15.28,15.19,15.25,1688577.0
2020-11-27 12:00:00,15.26,15.27,15.19,15.2,962123.0,15.26,15.27,15.19,15.2,962123.0
2020-11-27 12:10:00,15.19,15.22,15.15,15.18,1126959.0,15.19,15.22,15.15,15.18,1126959.0
2020-11-27 12:20:00,15.18,15.2,15.15,15.17,1260706.0,15.18,15.2,15.15,15.17,1260706.0
2020-11-27 12:30:00,15.17,15.17,15.02,15.03,2819794.0,15.17,15.17,15.02,15.03,2819794.0
2020-11-27 12:40:00,15.03,15.08,14.95,15.02,3310877.0,15.03,15.08,14.95,15.02,3310877.0
2020-11-27 12:50:00,15.02,15.02,14.96,14.97,2826246.0,15.02,15.02,14.96,14.97,2826246.0
2020-11-30 09:30:00,14.91,14.96,14.58,14.61,7495584.0,14.91,14.96,14.58,14.61,7495584.0
2020-11-30 09:40:00,14.61,14.75,14.61,14.61,3763324.0,14.61,14.75,14.61,14.61,3763324.0
2020-11-30 09:50:00,14.62,14.62,14.37,14.39,5909527.0,14.62,14.62,14.37,14.39,5909527.0
2020-11-30 10:00:00,14.39,14.42,14.25,14.39,5446505.0,14.39,14.42,14.25,14.39,5446505.0
2020-11-30 10:10:00,14.39,14.42,14.13,14.14,4847744.0,14.39,14.42,14.13,14.14,4847744.0
2020-11-30 10:20:00,14.14,14.26,14.13,14.16,3417717.0,14.14,14.26,14.13,14.16,3417717.0
2020-11-30 10:30:00,14.16,14.17,14.07,14.13,4059500.0,14.16,14.17,14.07,14.13,4059500.0
2020-11-30 10:40:00,14.13,14.15,13.93,14.13,5311343.0,14.13,14.15,13.93,14.13,5311343.0
2020-11-30 10:50:00,14.13,14.27,14.1,14.26,3192394.0,14.13,14.27,14.1,14.26,3192394.0
2020-11-30 11:00:00,14.26,14.36,14.2,14.33,2725287.0,14.26,14.36,14.2,14.33,2725287.0
2020-11-30 11:10:00,14.33,14.39,14.23,14.29,2132350.0,14.33,14.39,14.23,14.29,2132350.0
2020-11-30 11:20:00,14.28,14.35,14.24,14.25,1749981.0,14.28,14.35,14.24,14.25,1749981.0
2020-11-30 11:30:00,14.25,14.28,14.18,14.25,1668092.0,14.25,14.28,14.18,14.25,1668092.0
2020-11-30 11:40:00,14.24,14.36,14.21,14.34,1416195.0,14.24,14.36,14.21,14.34,1416195.0
2020-11-30 11:50:00,14.34,14.44,14.31,14.37,2094427.0,14.34,14.44,14.31,14.37,2094427.0
2020-11-30 12:00:00,14.37,14.37,14.28,14.32,1354047.0,14.37,14.37,14.28,14.32,1354047.0
2020-11-30 12:10:00,14.31,14.32,14.25,14.26,1217647.0,14.31,14.32,14.25,14.26,1217647.0
2020-11-30 12:20:00,14.25,14.29,14.23,14.26,1079399.0,14.25,14.29,14.23,14.26,1079399.0
2020-11-30 12:30:00,14.26,14.3,14.24,14.27,810842.0,14.26,14.3,14.24,14.27,810842.0
2020-11-30 12:40:00,14.28,14.28,14.24,14.27,783620.0,14.28,14.28,14.24,14.27,783620.0
2020-11-30 12:50:00,14.27,14.37,14.24,14.35,1295766.0,14.27,14.37,14.24,14.35,1295766.0
2020-11-30 13:00:00,14.35,14.39,14.31,14.33,1017579.0,14.35,14.39,14.31,14.33,1017579.0
2020-11-30 13:10:00,14.34,14.35,14.27,14.29,825640.0,14.34,14.35,14.27,14.29,825640.0
2020-11-30 13:20:00,14.29,14.32,14.22,14.31,1092348.0,14.29,14.32,14.22,14.31,1092348.0
2020-11-30 13:30:00,14.31,14.35,14.27,14.35,883740.0,14.31,14.35,14.27,14.35,883740.0
2020-11-30 13:40:00,14.35,14.44,14.33,14.4,1569255.0,14.35,14.44,14.33,14.4,1569255.0
2020-11-30 13:50:00,14.4,14.41,14.36,14.39,887510.0,14.4,14.41,14.36,14.39,887510.0
2020-11-30 14:00:00,14.39,14.41,14.33,14.4,1018670.0,14.39,14.41,14.33,14.4,1018670.0
2020-11-30 14:10:00,14.39,14.45,14.37,14.43,1391363.0,14.39,14.45,14.37,14.43,1391363.0
2020-11-30 14:20:00,14.43,14.43,14.35,14.38,783273.0,14.43,14.43,14.35,14.38,783273.0
2020-11-30 14:30:00,14.38,14.39,14.3,14.31,1025048.0,14.38,14.39,14.3,14.31,1025048.0
2020-11-30 14:40:00,14.31,14.32,14.24,14.28,1433994.0,14.31,14.32,14.24,14.28,1433994.0
2020-11-30 14:50:00,14.28,14.35,14.26,14.34,1423906.0,14.28,14.35,14.26,14.34,1423906.0
2020-11-30 15:00:00,14.34,14.36,14.28,14.32,1098822.0,14.34,14.36,14.28,14.32,1098822.0
2020-11-30 15:10:00,14.31,14.39,14.27,14.39,1126539.0,14.31,14.39,14.27,14.39,1126539.0
2020-11-30 15:20:00,14.39,14.39,14.24,14.26,1527433.0,14.39,14.39,14.24,14.26,1527433.0
2020-11-30 15:30:00,14.26,14.28,14.2,14.2,1529372.0,14.26,14.28,14.2,14.2,1529372.0
2020-11-30 15:40:00,14.2,14.21,14.14,14.16,2222723.0,14.2,14.21,14.14,14.16,2222723.0
2020-11-30 15:50:00,14.16,14.2,14.06,14.12,4244716.0,14.16,14.2,14.06,14.12,4244716.0
2020-12-01 09:30:00,14.4,14.66,14.35,14.65,5634681.0,14.4,14.66,14.35,14.65,5634681.0
2020-12-01 09:40:00,14.64,14.67,14.48,14.5,3054306.0,14.64,14.67,14.48,14.5,3054306.0
2020-12-01 09:50:00,14.49,14.55,14.4,14.5,2865913.0,14.49,14.55,14.4,14.5,2865913.0
2020-12-01 10:00:00,14.5,14.51,14.32,14.38,2341565.0,14.5,14.51,14.32,14.38,2341565.0
2020-12-01 10:10:00,14.37,14.47,14.34,14.42,2089370.0,14.37,14.47,14.34,14.42,2089370.0
2020-12-01 10:20:00,14.42,14.48,14.38,14.43,1289697.0,14.42,14.48,14.38,14.43,1289697.0
2020-12-01 10:30:00,14.43,14.49,14.4,14.45,1839208.0,14.43,14.49,14.4,14.45,1839208.0
2020-12-01 10:40:00,14.44,14.65,14.4,14.65,5369215.0,14.44,14.65,14.4,14.65,5369215.0
2020-12-01 10:50:00,14.65,14.76,14.6,14.68,4411527.0,14.65,14.76,14.6,14.68,4411527.0
2020-12-01 11:00:00,14.69,14.78,14.6,14.74,2692614.0,14.69,14.78,14.6,14.74,2692614.0
2020-12-01 11:10:00,14.74,14.75,14.67,14.7,1361240.0,14.74,14.75,14.67,14.7,1361240.0
2020-12-01 11:20:00,14.7,14.75,14.63,14.71,1658477.0,14.7,14.75,14.63,14.71,1658477.0
2020-12-01 11:30:00,14.72,14.73,14.58,14.64,2054438.0,14.72,14.73,14.58,14.64,2054438.0
2020-12-01 11:40:00,14.64,14.67,14.55,14.58,1390092.0,14.64,14.67,14.55,14.58,1390092.0
2020-12-01 11:50:00,14.58,14.58,14.52,14.56,1094571.0,14.58,14.58,14.52,14.56,1094571.0
2020-12-01 12:00:00,14.57,14.65,14.56,14.63,775041.0,14.57,14.65,14.56,14.63,775041.0
2020-12-01 12:10:00,14.62,14.64,14.59,14.63,546068.0,14.62,14.64,14.59,14.63,546068.0
2020-12-01 12:20:00,14.62,14.7,14.62,14.68,844365.0,14.62,14.7,14.62,14.68,844365.0
2020-12-01 12:30:00,14.69,14.7,14.63,14.67,598616.0,14.69,14.7,14.63,14.67,598616.0
2020-12-01 12:40:00,14.67,14.74,14.66,14.7,1126199.0,14.67,14.74,14.66,14.7,1126199.0
2020-12-01 12:50:00,14.71,14.77,14.7,14.7,1718320.0,14.71,14.77,14.7,14.7,1718320.0
2020-12-01 13:00:00,14.71,14.73,14.63,14.64,1138032.0,14.71,14.73,14.63,14.64,1138032.0
2020-12-01 13:10:00,14.63,14.67,14.59,14.63,878242.0,14.63,14.67,14.59,14.63,878242.0
2020-12-01 13:20:00,14.63,14.65,14.57,14.6,738688.0,14.63,14.65,14.57,14.6,738688.0
2020-12-01 13:30:00,14.6,14.67,14.57,14.66,976048.0,14.6,14.67,14.57,14.66,976048.0
2020-12-01 13:40:00,14.66,14.67,14.59,14.61,765320.0,14.66,14.67,14.59,14.61,765320.0
2020-12-01 13:50:00,14.6,14.63,14.55,14.57,1131773.0,14.6,14.63,14.55,14.57,1131773.0
2020-12-01 14:00:00,14.57,14.62,14.56,14.58,641577.0,14.57,14.62,14.56,14.58,641577.0
2020-12-01 14:10:00,14.59,14.61,14.55,14.58,864430.0,14.59,14.61,14.55,14.58,864430.0
2020-12-01 14:20:00,14.58,14.61,14.55,14.59,878823.0,14.58,14.61,14.55,14.59,878823.0
2020-12-01 14:30:00,14.6,14.6,14.51,14.54,900344.0,14.6,14.6,14.51,14.54,900344.0
2020-12-01 14:40:00,14.54,14.55,14.51,14.52,731002.0,14.54,14.55,14.51,14.52,731002.0
2020-12-01 14:50:00,14.52,14.53,14.41,14.41,1804518.0,14.52,14.53,14.41,14.41,1804518.0
2020-12-01 15:00:00,14.42,14.44,14.3,14.37,2824460.0,14.42,14.44,14.3,14.37,2824460.0
2020-12-01 15:10:00,14.37,14.39,14.32,14.34,1668326.0,14.37,14.39,14.32,14.34,1668326.0
2020-12-01 15:20:00,14.34,14.43,14.33,14.4,1275052.0,14.34,14.43,14.33,14.4,1275052.0
2020-12-01 15:30:00,14.4,14.42,14.37,14.39,1245837.0,14.4,14.42,14.37,14.39,1245837.0
2020-12-01 15:40:00,14.39,14.39,14.3,14.32,2001632.0,14.39,14.39,14.3,14.32,2001632.0
2020-12-01 15:50:00,14.31,14.36,14.24,14.25,3830236.0,14.31,14.36,14.24,14.25,3830236.0
2020-12-02 09:30:00,14.16,14.16,13.85,14.07,5806254.0,14.16,14.16,13.85,14.07,5806254.0
2020-12-02 09:40:00,14.06,14.36,14.05,14.29,3237441.0,14.06,14.36,14.05,14.29,3237441.0
2020-12-02 09:50:00,14.29,14.41,14.23,14.37,2747916.0,14.29,14.41,14.23,14.37,2747916.0
2020-12-02 10:00:00,14.38,14.51,14.32,14.4,2857172.0,14.38,14.51,14.32,14.4,2857172.0
2020-12-02 10:10:00,14.39,14.42,14.32,14.39,1847179.0,14.39,14.42,14.32,14.39,1847179.0
2020-12-02 10:20:00,14.38,14.45,14.36,14.45,2268303.0,14.38,14.45,14.36,14.45,2268303.0
2020-12-02 10:30:00,14.45,14.58,14.43,14.57,2209527.0,14.45,14.58,14.43,14.57,2209527.0
2020-12-02 10:40:00,14.57,14.66,14.49,14.57,3708773.0,14.57,14.66,14.49,14.57,3708773.0
2020-12-02 10:50:00,14.57,14.67,14.55,14.67,2019943.0,14.57,14.67,14.55,14.67,2019943.0
2020-12-02 11:00:00,14.67,14.76,14.64,14.68,3240236.0,14.67,14.76,14.64,14.68,3240236.0
2020-12-02 11:10:00,14.68,14.74,14.65,14.71,1556817.0,14.68,14.74,14.65,14.71,1556817.0
2020-12-02 11:20:00,14.7,14.73,14.66,14.72,1212931.0,14.7,14.73,14.66,14.72,1212931.0
2020-12-02 11:30:00,14.73,14.77,14.67,14.71,1714554.0,14.73,14.77,14.67,14.71,1714554.0
2020-12-02 11:40:00,14.71,14.75,14.7,14.74,795187.0,14.71,14.75,14.7,14.74,795187.0
2020-12-02 11:50:00,14.74,14.84,14.73,14.78,2011568.0,14.74,14.84,14.73,14.78,2011568.0
2020-12-02 12:00:00,14.77,14.79,14.62,14.67,2324822.0,14.77,14.79,14.62,14.67,2324822.0
2020-12-02 12:10:00,14.67,14.69,14.57,14.63,1770333.0,14.67,14.69,14.57,14.63,1770333.0
2020-12-02 12:20:00,14.63,14.73,14.61,14.62,1369989.0,14.63,14.73,14.61,14.62,1369989.0
2020-12-02 12:30:00,14.62,14.63,14.56,14.59,1316205.0,14.62,14.63,14.56,14.59,1316205.0
2020-12-02 12:40:00,14.59,14.64,14.58,14.6,874649.0,14.59,14.64,14.58,14.6,874649.0
2020-12-02 12:50:00,14.59,14.64,14.57,14.61,818022.0,14.59,14.64,14.57,14.61,818022.0
2020-12-02 13:00:00,14.61,14.65,14.58,14.65,707556.0,14.61,14.65,14.58,14.65,707556.0
2020-12-02 13:10:00,14.64,14.66,14.6,14.64,506362.0,14.64,14.66,14.6,14.64,506362.0
2020-12-02 13:20:00,14.64,14.69,14.61,14.68,721436.0,14.64,14.69,14.61,14.68,721436.0
2020-12-02 13:30:00,14.68,14.69,14.62,14.67,642076.0,14.68,14.69,14.62,14.67,642076.0
2020-12-02 13:40:00,14.67,14.68,14.6,14.64,967071.0,14.67,14.68,14.6,14.64,967071.0
2020-12-02 13:50:00,14.63,14.66,14.62,14.63,539496.0,14.63,14.66,14.62,14.63,539496.0
2020-12-02 14:00:00,14.64,14.64,14.56,14.56,1423770.0,14.64,14.64,14.56,14.56,1423770.0
2020-12-02 14:10:00,14.57,14.59,14.48,14.58,1918172.0,14.57,14.59,14.48,14.58,1918172.0
2020-12-02 14:20:00,14.58,14.62,14.54,14.6,1174768.0,14.58,14.62,14.54,14.6,1174768.0
2020-12-02 14:30:00,14.6,14.75,14.59,14.72,1736528.0,14.6,14.75,14.59,14.72,1736528.0
2020-12-02 14:40:00,14.73,14.75,14.66,14.71,1187929.0,14.73,14.75,14.66,14.71,1187929.0
2020-12-02 14:50:00,14.71,14.77,14.7,14.74,1047750.0,14.71,14.77,14.7,14.74,1047750.0
2020-12-02 15:00:00,14.74,14.76,14.72,14.75,717957.0,14.74,14.76,14.72,14.75,717957.0
2020-12-02 15:10:00,14.75,14.79,14.74,14.78,1295514.0,14.75,14.79,14.74,14.78,1295514.0
2020-12-02 15:20:00,14.78,14.79,14.75,14.78,974729.0,14.78,14.79,14.75,14.78,974729.0
2020-12-02 15:30:00,14.79,14.85,14.78,14.85,1638149.0,14.79,14.85,14.78,14.85,1638149.0
2020-12-02 15:40:00,14.84,14.86,14.82,14.83,1408763.0,14.84,14.86,14.82,14.83,1408763.0
2020-12-02 15:50:00,14.83,14.86,14.77,14.85,3192495.0,14.83,14.86,14.77,14.85,3192495.0
2020-12-03 09:30:00,15.17,15.45,15.17,15.34,7494925.0,15.17,15.45,15.17,15.34,7494925.0
2020-12-03 09:40:00,15.33,15.36,15.16,15.25,4680761.0,15.33,15.36,15.16,15.25,4680761.0
2020-12-03 09:50:00,15.25,15.5,15.24,15.45,4425010.0,15.25,15.5,15.24,15.45,4425010.0
2020-12-03 10:00:00,15.44,15.69,15.39,15.6,6606279.0,15.44,15.69,15.39,15.6,6606279.0
2020-12-03 10:10:00,15.61,15.89,15.6,15.88,7164476.0,15.61,15.89,15.6,15.88,7164476.0
2020-12-03 10:20:00,15.87,16.06,15.87,16.0,11280815.0,15.87,16.06,15.87,16.0,11280815.0
2020-12-03 10:30:00,16.0,16.17,15.98,16.07,8172687.0,16.0,16.17,15.98,16.07,8172687.0
2020-12-03 10:40:00,16.06,16.1,15.95,16.1,5054850.0,16.06,16.1,15.95,16.1,5054850.0
2020-12-03 10:50:00,16.1,16.25,16.05,16.23,6833213.0,16.1,16.25,16.05,16.23,6833213.0
2020-12-03 11:00:00,16.24,16.32,16.11,16.11,5471890.0,16.24,16.32,16.11,16.11,5471890.0
2020-12-03 11:10:00,16.11,16.2,16.01,16.19,4427762.0,16.11,16.2,16.01,16.19,4427762.0
2020-12-03 11:20:00,16.19,16.3,16.14,16.26,3763811.0,16.19,16.3,16.14,16.26,3763811.0
2020-12-03 11:30:00,16.26,16.4,16.18,16.39,4052635.0,16.26,16.4,16.18,16.39,4052635.0
2020-12-03 11:40:00,16.39,16.46,16.34,16.44,4685597.0,16.39,16.46,16.34,16.44,4685597.0
2020-12-03 11:50:00,16.43,16.5,16.39,16.48,4160319.0,16.43,16.5,16.39,16.48,4160319.0
2020-12-03 12:00:00,16.49,16.49,16.34,16.39,3502374.0,16.49,16.49,16.34,16.39,3502374.0
2020-12-03 12:10:00,16.39,16.5,16.39,16.42,3329043.0,16.39,16.5,16.39,16.42,3329043.0
2020-12-03 12:20:00,16.42,16.43,16.29,16.3,3417085.0,16.42,16.43,16.29,16.3,3417085.0
2020-12-03 12:30:00,16.3,16.31,16.12,16.15,5053977.0,16.3,16.31,16.12,16.15,5053977.0
2020-12-03 12:40:00,16.15,16.33,16.14,16.31,3300003.0,16.15,16.33,16.14,16.31,3300003.0
2020-12-03 12:50:00,16.32,16.43,16.3,16.41,2536678.0,16.32,16.43,16.3,16.41,2536678.0
2020-12-03 13:00:00,16.41,16.43,16.28,16.35,2300785.0,16.41,16.43,16.28,16.35,2300785.0
2020-12-03 13:10:00,16.35,16.46,16.31,16.4,2326394.0,16.35,16.46,16.31,16.4,2326394.0
2020-12-03 13:20:00,16.39,16.43,16.36,16.42,1538597.0,16.39,16.43,16.36,16.42,1538597.0
2020-12-03 13:30:00,16.42,16.47,16.28,16.31,2156287.0,16.42,16.47,16.28,16.31,2156287.0
2020-12-03 13:40:00,16.32,16.38,16.21,16.3,2978253.0,16.32,16.38,16.21,16.3,2978253.0
2020-12-03 13:50:00,16.29,16.35,16.18,16.21,2174239.0,16.29,16.35,16.18,16.21,2174239.0
2020-12-03 14:00:00,16.2,16.31,16.19,16.29,2287560.0,16.2,16.31,16.19,16.29,2287560.0
2020-12-03 14:10:00,16.29,16.4,16.27,16.38,2240689.0,16.29,16.4,16.27,16.38,2240689.0
2020-12-03 14:20:00,16.38,16.38,16.32,16.36,1224182.0,16.38,16.38,16.32,16.36,1224182.0
2020-12-03 14:30:00,16.36,16.37,16.22,16.25,1700553.0,16.36,16.37,16.22,16.25,1700553.0
2020-12-03 14:40:00,16.25,16.34,16.24,16.29,1489278.0,16.25,16.34,16.24,16.29,1489278.0
2020-12-03 14:50:00,16.29,16.3,16.18,16.25,1917743.0,16.29,16.3,16.18,16.25,1917743.0
2020-12-03 15:00:00,16.25,16.29,16.21,16.23,1584882.0,16.25,16.29,16.21,16.23,1584882.0
2020-12-03 15:10:00,16.24,16.29,16.22,16.29,1516520.0,16.24,16.29,16.22,16.29,1516520.0
2020-12-03 15:20:00,16.29,16.29,16.24,16.28,1472628.0,16.29,16.29,16.24,16.28,1472628.0
2020-12-03 15:30:00,16.29,16.34,16.22,16.23,2987135.0,16.29,16.34,16.22,16.23,2987135.0
2020-12-03 15:40:00,16.22,16.23,15.9,16.14,9849587.0,16.22,16.23,15.9,16.14,9849587.0
2020-12-03 15:50:00,16.15,16.18,15.99,16.09,6450857.0,16.15,16.18,15.99,16.09,6450857.0
2020-12-04 09:30:00,16.4,16.93,16.17,16.65,16042389.0,16.4,16.93,16.17,16.65,16042389.0
2020-12-04 09:40:00,16.64,16.77,16.47,16.58,8207450.0,16.64,16.77,16.47,16.58,8207450.0
2020-12-04 09:50:00,16.58,16.76,16.56,16.66,5217017.0,16.58,16.76,16.56,16.66,5217017.0
2020-12-04 10:00:00,16.66,16.66,16.28,16.45,6548161.0,16.66,16.66,16.28,16.45,6548161.0
2020-12-04 10:10:00,16.45,16.45,16.12,16.15,6488496.0,16.45,16.45,16.12,16.15,6488496.0
2020-12-04 10:20:00,16.16,16.36,16.12,16.33,4807946.0,16.16,16.36,16.12,16.33,4807946.0
2020-12-04 10:30:00,16.33,16.4,16.25,16.37,3295976.0,16.33,16.4,16.25,16.37,3295976.0
2020-12-04 10:40:00,16.37,16.42,16.18,16.29,3544512.0,16.37,16.42,16.18,16.29,3544512.0
2020-12-04 10:50:00,16.28,16.31,16.2,16.23,2247826.0,16.28,16.31,16.2,16.23,2247826.0
2020-12-04 11:00:00,16.23,16.33,16.2,16.32,2148833.0,16.23,16.33,16.2,16.32,2148833.0
2020-12-04 11:10:00,16.32,16.37,16.26,16.34,1679449.0,16.32,16.37,16.26,16.34,1679449.0
2020-12-04 11:20:00,16.34,16.36,16.26,16.32,1412765.0,16.34,16.36,16.26,16.32,1412765.0
2020-12-04 11:30:00,16.32,16.34,16.18,16.23,1785195.0,16.32,16.34,16.18,16.23,1785195.0
2020-12-04 11:40:00,16.23,16.27,16.19,16.25,1487764.0,16.23,16.27,16.19,16.25,1487764.0
2020-12-04 11:50:00,16.26,16.28,16.22,16.24,1548936.0,16.26,16.28,16.22,16.24,1548936.0
2020-12-04 12:00:00,16.23,16.3,16.23,16.27,1422645.0,16.23,16.3,16.23,16.27,1422645.0
2020-12-04 12:10:00,16.28,16.32,16.26,16.31,1037762.0,16.28,16.32,16.26,16.31,1037762.0
2020-12-04 12:20:00,16.3,16.4,16.28,16.4,1760127.0,16.3,16.4,16.28,16.4,1760127.0
2020-12-04 12:30:00,16.39,16.45,16.35,16.37,2231089.0,16.39,16.45,16.35,16.37,2231089.0
2020-12-04 12:40:00,16.36,16.43,16.35,16.41,1364428.0,16.36,16.43,16.35,16.41,1364428.0
2020-12-04 12:50:00,16.41,16.41,16.35,16.38,954194.0,16.41,16.41,16.35,16.38,954194.0
2020-12-04 13:00:00,16.38,16.42,16.36,16.38,1039034.0,16.38,16.42,16.36,16.38,1039034.0
2020-12-04 13:10:00,16.38,16.38,16.33,16.35,960640.0,16.38,16.38,16.33,16.35,960640.0
2020-12-04 13:20:00,16.36,16.37,16.24,16.3,2082373.0,16.36,16.37,16.24,16.3,2082373.0
2020-12-04 13:30:00,16.3,16.33,16.25,16.33,1258993.0,16.3,16.33,16.25,16.33,1258993.0
2020-12-04 13:40:00,16.32,16.34,16.26,16.29,1279892.0,16.32,16.34,16.26,16.29,1279892.0
2020-12-04 13:50:00,16.29,16.33,16.25,16.32,782876.0,16.29,16.33,16.25,16.32,782876.0
2020-12-04 14:00:00,16.32,16.36,16.31,16.32,928000.0,16.32,16.36,16.31,16.32,928000.0
2020-12-04 14:10:00,16.32,16.33,16.26,16.27,1162526.0,16.32,16.33,16.26,16.27,1162526.0
2020-12-04 14:20:00,16.27,16.31,16.25,16.3,1161356.0,16.27,16.31,16.25,16.3,1161356.0
2020-12-04 14:30:00,16.3,16.33,16.29,16.29,1033640.0,16.3,16.33,16.29,16.29,1033640.0
2020-12-04 14:40:00,16.3,16.39,16.29,16.38,1193663.0,16.3,16.39,16.29,16.38,1193663.0
2020-12-04 14:50:00,16.38,16.42,16.36,16.37,1572594.0,16.38,16.42,16.36,16.37,1572594.0
2020-12-04 15:00:00,16.38,16.38,16.31,16.33,1006365.0,16.38,16.38,16.31,16.33,1006365.0
2020-12-04 15:10:00,16.33,16.34,16.27,16.32,1322750.0,16.33,16.34,16.27,16.32,1322750.0
2020-12-04 15:20:00,16.32,16.34,16.29,16.3,1070898.0,16.32,16.34,16.29,16.3,1070898.0
2020-12-04 15:30:00,16.3,16.33,16.3,16.32,1267640.0,16.3,16.33,16.3,16.32,1267640.0
2020-12-04 15:40:00,16.32,16.39,16.31,16.35,2533399.0,16.32,16.39,16.31,16.35,2533399.0
2020-12-04 15:50:00,16.35,16.41,16.35,16.41,4281534.0,16.35,16.41,16.35,16.41,4281534.0
2020-12-07 09:30:00,16.55,16.72,16.47,16.51,2753018.0,16.55,16.72,16.47,16.51,2753018.0
2020-12-07 09:40:00,16.52,16.7,16.5,16.68,1401086.0,16.52,16.7,16.5,16.68,1401086.0
2020-12-07 09:50:00,16.68,16.69,16.57,16.66,2933229.0,16.68,16.69,16.57,16.66,2933229.0
2020-12-07 10:00:00,16.66,16.69,16.59,16.67,2507977.0,16.66,16.69,16.59,16.67,2507977.0
2020-12-07 10:10:00,16.68,16.9,16.66,16.87,4553821.0,16.68,16.9,16.66,16.87,4553821.0
2020-12-07 10:20:00,16.87,17.12,16.79,17.12,4625650.0,16.87,17.12,16.79,17.12,4625650.0
2020-12-07 10:30:00,17.12,17.28,17.1,17.25,6028602.0,17.12,17.28,17.1,17.25,6028602.0
2020-12-07 10:40:00,17.24,17.46,17.24,17.36,6315892.0,17.24,17.46,17.24,17.36,6315892.0
2020-12-07 10:50:00,17.35,17.7,17.35,17.55,8993842.0,17.35,17.7,17.35,17.55,8993842.0
2020-12-07 11:00:00,17.55,17.57,17.28,17.28,5904646.0,17.55,17.57,17.28,17.28,5904646.0
2020-12-07 11:10:00,17.28,17.53,17.25,17.51,4515973.0,17.28,17.53,17.25,17.51,4515973.0
2020-12-07 11:20:00,17.51,17.67,17.48,17.66,4098433.0,17.51,17.67,17.48,17.66,4098433.0
2020-12-07 11:30:00,17.66,17.95,17.62,17.95,7041424.0,17.66,17.95,17.62,17.95,7041424.0
2020-12-07 11:40:00,17.95,18.07,17.75,17.92,10013132.0,17.95,18.07,17.75,17.92,10013132.0
2020-12-07 11:50:00,17.93,17.98,17.77,17.87,7326042.0,17.93,17.98,17.77,17.87,7326042.0
2020-12-07 12:00:00,17.87,17.87,17.69,17.76,4083478.0,17.87,17.87,17.69,17.76,4083478.0
2020-12-07 12:10:00,17.76,17.83,17.67,17.8,3564862.0,17.76,17.83,17.67,17.8,3564862.0
2020-12-07 12:20:00,17.8,17.87,17.77,17.84,2426158.0,17.8,17.87,17.77,17.84,2426158.0
2020-12-07 12:30:00,17.84,17.86,17.71,17.82,3026441.0,17.84,17.86,17.71,17.82,3026441.0
2020-12-07 12:40:00,17.82,17.83,17.59,17.62,3760362.0,17.82,17.83,17.59,17.62,3760362.0
2020-12-07 12:50:00,17.63,17.63,17.5,17.53,3189223.0,17.63,17.63,17.5,17.53,3189223.0
2020-12-07 13:00:00,17.54,17.6,17.46,17.49,2499074.0,17.54,17.6,17.46,17.49,2499074.0
2020-12-07 13:10:00,17.5,17.54,17.42,17.47,2415022.0,17.5,17.54,17.42,17.47,2415022.0
2020-12-07 13:20:00,17.47,17.59,17.43,17.52,2718480.0,17.47,17.59,17.43,17.52,2718480.0
2020-12-07 13:30:00,17.51,17.67,17.5,17.54,2673026.0,17.51,17.67,17.5,17.54,2673026.0
2020-12-07 13:40:00,17.53,17.56,17.34,17.39,3689364.0,17.53,17.56,17.34,17.39,3689364.0
2020-12-07 13:50:00,17.39,17.44,17.34,17.35,1869225.0,17.39,17.44,17.34,17.35,1869225.0
2020-12-07 14:00:00,17.34,17.36,17.26,17.36,2633815.0,17.34,17.36,17.26,17.36,2633815.0
2020-12-07 14:10:00,17.35,17.36,17.21,17.25,2253807.0,17.35,17.36,17.21,17.25,2253807.0
2020-12-07 14:20:00,17.25,17.39,17.22,17.37,2877672.0,17.25,17.39,17.22,17.37,2877672.0
2020-12-07 14:30:00,17.38,17.4,17.22,17.26,2147244.0,17.38,17.4,17.22,17.26,2147244.0
2020-12-07 14:40:00,17.27,17.29,17.23,17.29,1307043.0,17.27,17.29,17.23,17.29,1307043.0
2020-12-07 14:50:00,17.28,17.32,17.24,17.25,1440904.0,17.28,17.32,17.24,17.25,1440904.0
2020-12-07 15:00:00,17.25,17.26,17.11,17.18,2394149.0,17.25,17.26,17.11,17.18,2394149.0
2020-12-07 15:10:00,17.18,17.23,17.09,17.21,1888510.0,17.18,17.23,17.09,17.21,1888510.0
2020-12-07 15:20:00,17.21,17.23,17.15,17.19,1343004.0,17.21,17.23,17.15,17.19,1343004.0
2020-12-07 15:30:00,17.19,17.26,17.16,17.23,1850481.0,17.19,17.26,17.16,17.23,1850481.0
2020-12-07 15:40:00,17.23,17.24,17.15,17.18,2296119.0,17.23,17.24,17.15,17.18,2296119.0
2020-12-07 15:50:00,17.18,17.23,17.17,17.21,3596281.0,17.18,17.23,17.17,17.21,3596281.0
2020-12-08 09:30:00,17.48,17.92,17.35,17.83,8949632.0,17.48,17.92,17.35,17.83,8949632.0
2020-12-08 09:40:00,17.82,17.83,17.54,17.69,4870963.0,17.82,17.83,17.54,17.69,4870963.0
2020-12-08 09:50:00,17.68,17.72,17.5,17.56,3282865.0,17.68,17.72,17.5,17.56,3282865.0
2020-12-08 10:00:00,17.56,17.62,17.32,17.44,4516814.0,17.56,17.62,17.32,17.44,4516814.0
2020-12-08 10:10:00,17.43,17.64,17.42,17.43,3621607.0,17.43,17.64,17.42,17.43,3621607.0
2020-12-08 10:20:00,17.44,17.44,17.2,17.29,4360101.0,17.44,17.44,17.2,17.29,4360101.0
2020-12-08 10:30:00,17.29,17.33,17.24,17.28,3519777.0,17.29,17.33,17.24,17.28,3519777.0
2020-12-08 10:40:00,17.28,17.34,17.16,17.33,3706993.0,17.28,17.34,17.16,17.33,3706993.0
2020-12-08 10:50:00,17.33,17.34,17.24,17.3,1801878.0,17.33,17.34,17.24,17.3,1801878.0
2020-12-08 11:00:00,17.3,17.48,17.3,17.46,3051721.0,17.3,17.48,17.3,17.46,3051721.0
2020-12-08 11:10:00,17.46,17.56,17.39,17.44,2629956.0,17.46,17.56,17.39,17.44,2629956.0
2020-12-08 11:20:00,17.44,17.47,17.38,17.39,2113118.0,17.44,17.47,17.38,17.39,2113118.0
2020-12-08 11:30:00,17.39,17.41,17.32,17.39,1519767.0,17.39,17.41,17.32,17.39,1519767.0
2020-12-08 11:40:00,17.39,17.48,17.34,17.43,1439697.0,17.39,17.48,17.34,17.43,1439697.0
2020-12-08 11:50:00,17.44,17.47,17.38,17.38,1091567.0,17.44,17.47,17.38,17.38,1091567.0
2020-12-08 12:00:00,17.39,17.4,17.3,17.34,1159650.0,17.39,17.4,17.3,17.34,1159650.0
2020-12-08 12:10:00,17.34,17.42,17.32,17.38,1069267.0,17.34,17.42,17.32,17.38,1069267.0
2020-12-08 12:20:00,17.39,17.47,17.36,17.42,1179161.0,17.39,17.47,17.36,17.42,1179161.0
2020-12-08 12:30:00,17.43,17.43,17.35,17.37,903288.0,17.43,17.43,17.35,17.37,903288.0
2020-12-08 12:40:00,17.36,17.46,17.36,17.41,1101170.0,17.36,17.46,17.36,17.41,1101170.0
2020-12-08 12:50:00,17.4,17.56,17.38,17.41,2432866.0,17.4,17.56,17.38,17.41,2432866.0
2020-12-08 13:00:00,17.42,17.42,17.29,17.31,1707963.0,17.42,17.42,17.29,17.31,1707963.0
2020-12-08 13:10:00,17.31,17.4,17.3,17.4,915196.0,17.31,17.4,17.3,17.4,915196.0
2020-12-08 13:20:00,17.39,17.43,17.38,17.41,671394.0,17.39,17.43,17.38,17.41,671394.0
2020-12-08 13:30:00,17.41,17.47,17.39,17.44,922219.0,17.41,17.47,17.39,17.44,922219.0
2020-12-08 13:40:00,17.44,17.48,17.41,17.48,790810.0,17.44,17.48,17.41,17.48,790810.0
2020-12-08 13:50:00,17.48,17.61,17.46,17.57,1872211.0,17.48,17.61,17.46,17.57,1872211.0
2020-12-08 14:00:00,17.58,17.59,17.52,17.54,1179367.0,17.58,17.59,17.52,17.54,1179367.0
2020-12-08 14:10:00,17.54,17.62,17.51,17.61,1177796.0,17.54,17.62,17.51,17.61,1177796.0
2020-12-08 14:20:00,17.61,17.7,17.57,17.65,2186215.0,17.61,17.7,17.57,17.65,2186215.0
2020-12-08 14:30:00,17.65,17.68,17.61,17.66,1311599.0,17.65,17.68,17.61,17.66,1311599.0
2020-12-08 14:40:00,17.66,17.67,17.58,17.61,1387556.0,17.66,17.67,17.58,17.61,1387556.0
2020-12-08 14:50:00,17.61,17.62,17.56,17.58,1447267.0,17.61,17.62,17.56,17.58,1447267.0
2020-12-08 15:00:00,17.59,17.65,17.55,17.64,1369153.0,17.59,17.65,17.55,17.64,1369153.0
2020-12-08 15:10:00,17.64,17.67,17.6,17.66,1220403.0,17.64,17.67,17.6,17.66,1220403.0
2020-12-08 15:20:00,17.65,17.65,17.55,17.55,1486622.0,17.65,17.65,17.55,17.55,1486622.0
2020-12-08 15:30:00,17.56,17.58,17.53,17.57,1582657.0,17.56,17.58,17.53,17.57,1582657.0
2020-12-08 15:40:00,17.57,17.69,17.56,17.62,3282801.0,17.57,17.69,17.56,17.62,3282801.0
2020-12-08 15:50:00,17.62,17.66,17.6,17.64,3160141.0,17.62,17.66,17.6,17.64,3160141.0
2020-12-09 09:30:00,18.35,18.63,18.05,18.28,12217670.0,18.35,18.63,18.05,18.28,12217670.0
2020-12-09 09:40:00,18.27,18.3,18.01,18.04,5253683.0,18.27,18.3,18.01,18.04,5253683.0
2020-12-09 09:50:00,18.04,18.12,17.9,18.05,6529762.0,18.04,18.12,17.9,18.05,6529762.0
2020-12-09 10:00:00,18.05,18.24,18.0,18.18,4229208.0,18.05,18.24,18.0,18.18,4229208.0
2020-12-09 10:10:00,18.19,18.25,18.01,18.16,4227968.0,18.19,18.25,18.01,18.16,4227968.0
2020-12-09 10:20:00,18.15,18.2,18.05,18.19,2556821.0,18.15,18.2,18.05,18.19,2556821.0
2020-12-09 10:30:00,18.18,18.19,18.0,18.04,3194742.0,18.18,18.19,18.0,18.04,3194742.0
2020-12-09 10:40:00,18.04,18.12,17.94,17.96,2980805.0,18.04,18.12,17.94,17.96,2980805.0
2020-12-09 10:50:00,17.96,17.98,17.77,17.85,3907110.0,17.96,17.98,17.77,17.85,3907110.0
2020-12-09 11:00:00,17.85,17.9,17.74,17.88,2909174.0,17.85,17.9,17.74,17.88,2909174.0
2020-12-09 11:10:00,17.88,17.96,17.85,17.86,2449367.0,17.88,17.96,17.85,17.86,2449367.0
2020-12-09 11:20:00,17.85,17.99,17.84,17.98,2034555.0,17.85,17.99,17.84,17.98,2034555.0
2020-12-09 11:30:00,17.97,18.03,17.85,17.89,2137080.0,17.97,18.03,17.85,17.89,2137080.0
2020-12-09 11:40:00,17.89,17.98,17.86,17.91,1609395.0,17.89,17.98,17.86,17.91,1609395.0
2020-12-09 11:50:00,17.91,18.05,17.88,18.0,1466532.0,17.91,18.05,17.88,18.0,1466532.0
2020-12-09 12:00:00,18.01,18.08,17.99,18.07,1511886.0,18.01,18.08,17.99,18.07,1511886.0
2020-12-09 12:10:00,18.06,18.09,18.0,18.05,1617088.0,18.06,18.09,18.0,18.05,1617088.0
2020-12-09 12:20:00,18.05,18.07,17.99,18.04,1358988.0,18.05,18.07,17.99,18.04,1358988.0
2020-12-09 12:30:00,18.04,18.06,17.95,17.97,1197785.0,18.04,18.06,17.95,17.97,1197785.0
2020-12-09 12:40:00,17.96,17.97,17.76,17.77,3293288.0,17.96,17.97,17.76,17.77,3293288.0
2020-12-09 12:50:00,17.76,17.85,17.65,17.79,3857988.0,17.76,17.85,17.65,17.79,3857988.0
2020-12-09 13:00:00,17.78,17.85,17.73,17.85,1568506.0,17.78,17.85,17.73,17.85,1568506.0
2020-12-09 13:10:00,17.85,17.85,17.76,17.78,1121398.0,17.85,17.85,17.76,17.78,1121398.0
2020-12-09 13:20:00,17.77,17.79,17.38,17.43,3794252.0,17.77,17.79,17.38,17.43,3794252.0
2020-12-09 13:30:00,17.42,17.48,16.99,17.22,7137459.0,17.42,17.48,16.99,17.22,7137459.0
2020-12-09 13:40:00,17.22,17.35,17.19,17.23,3815023.0,17.22,17.35,17.19,17.23,3815023.0
2020-12-09 13:50:00,17.23,17.26,16.63,16.71,5547069.0,17.23,17.26,16.63,16.71,5547069.0
2020-12-09 14:00:00,16.71,17.07,16.71,17.05,4819473.0,16.71,17.07,16.71,17.05,4819473.0
2020-12-09 14:10:00,17.05,17.06,16.93,17.04,2636951.0,17.05,17.06,16.93,17.04,2636951.0
2020-12-09 14:20:00,17.03,17.28,16.96,17.23,4299880.0,17.03,17.28,16.96,17.23,4299880.0
2020-12-09 14:30:00,17.23,17.31,17.14,17.18,3015063.0,17.23,17.31,17.14,17.18,3015063.0
2020-12-09 14:40:00,17.17,17.22,17.01,17.17,2279394.0,17.17,17.22,17.01,17.17,2279394.0
2020-12-09 14:50:00,17.17,17.24,17.15,17.21,1819867.0,17.17,17.24,17.15,17.21,1819867.0
2020-12-09 15:00:00,17.2,17.26,17.15,17.18,2177596.0,17.2,17.26,17.15,17.18,2177596.0
2020-12-09 15:10:00,17.18,17.19,17.01,17.1,2387222.0,17.18,17.19,17.01,17.1,2387222.0
2020-12-09 15:20:00,17.09,17.13,17.01,17.03,1403187.0,17.09,17.13,17.01,17.03,1403187.0
2020-12-09 15:30:00,17.03,17.07,17.01,17.06,1411652.0,17.03,17.07,17.01,17.06,1411652.0
2020-12-09 15:40:00,17.05,17.17,17.04,17.14,2246099.0,17.05,17.17,17.04,17.14,2246099.0
2020-12-09 15:50:00,17.15,17.19,17.11,17.17,4482232.0,17.15,17.19,17.11,17.17,4482232.0
2020-12-10 09:30:00,16.75,17.4,16.67,17.37,8107437.0,16.75,17.4,16.67,17.37,8107437.0
2020-12-10 09:40:00,17.37,17.49,17.19,17.41,4807612.0,17.37,17.49,17.19,17.41,4807612.0
2020-12-10 09:50:00,17.42,17.49,17.33,17.49,2887115.0,17.42,17.49,17.33,17.49,2887115.0
2020-12-10 10:00:00,17.49,17.59,17.41,17.52,3545884.0,17.49,17.59,17.41,17.52,3545884.0
2020-12-10 10:10:00,17.53,17.54,17.42,17.5,2185803.0,17.53,17.54,17.42,17.5,2185803.0
2020-12-10 10:20:00,17.49,17.74,17.49,17.68,3894664.0,17.49,17.74,17.49,17.68,3894664.0
2020-12-10 10:30:00,17.68,17.77,17.57,17.72,3192125.0,17.68,17.77,17.57,17.72,3192125.0
2020-12-10 10:40:00,17.72,17.73,17.6,17.6,1775649.0,17.72,17.73,17.6,17.6,1775649.0
2020-12-10 10:50:00,17.6,17.65,17.52,17.59,1455843.0,17.6,17.65,17.52,17.59,1455843.0
2020-12-10 11:00:00,17.6,17.66,17.54,17.54,1395092.0,17.6,17.66,17.54,17.54,1395092.0
2020-12-10 11:10:00,17.54,17.6,17.46,17.6,1814869.0,17.54,17.6,17.46,17.6,1814869.0
2020-12-10 11:20:00,17.6,17.61,17.53,17.57,1025550.0,17.6,17.61,17.53,17.57,1025550.0
2020-12-10 11:30:00,17.56,17.57,17.41,17.48,1522049.0,17.56,17.57,17.41,17.48,1522049.0
2020-12-10 11:40:00,17.48,17.56,17.43,17.55,1047606.0,17.48,17.56,17.43,17.55,1047606.0
2020-12-10 11:50:00,17.55,17.55,17.43,17.46,1075767.0,17.55,17.55,17.43,17.46,1075767.0
2020-12-10 12:00:00,17.46,17.54,17.44,17.54,828686.0,17.46,17.54,17.44,17.54,828686.0
2020-12-10 12:10:00,17.54,17.56,17.5,17.54,715455.0,17.54,17.56,17.5,17.54,715455.0
2020-12-10 12:20:00,17.54,17.54,17.48,17.54,645451.0,17.54,17.54,17.48,17.54,645451.0
2020-12-10 12:30:00,17.53,17.64,17.53,17.59,1202654.0,17.53,17.64,17.53,17.59,1202654.0
2020-12-10 12:40:00,17.59,17.65,17.53,17.55,1224307.0,17.59,17.65,17.53,17.55,1224307.0
2020-12-10 12:50:00,17.54,17.61,17.53,17.59,967894.0,17.54,17.61,17.53,17.59,967894.0
2020-12-10 13:00:00,17.6,17.6,17.53,17.6,581377.0,17.6,17.6,17.53,17.6,581377.0
2020-12-10 13:10:00,17.6,17.65,17.59,17.64,908222.0,17.6,17.65,17.59,17.64,908222.0
2020-12-10 13:20:00,17.63,17.71,17.62,17.69,1360726.0,17.63,17.71,17.62,17.69,1360726.0
2020-12-10 13:30:00,17.68,17.7,17.64,17.69,949456.0,17.68,17.7,17.64,17.69,949456.0
2020-12-10 13:40:00,17.69,17.69,17.63,17.68,661862.0,17.69,17.69,17.63,17.68,661862.0
2020-12-10 13:50:00,17.67,17.69,17.63,17.64,710685.0,17.67,17.69,17.63,17.64,710685.0
2020-12-10 14:00:00,17.65,17.67,17.61,17.66,732020.0,17.65,17.67,17.61,17.66,732020.0
2020-12-10 14:10:00,17.66,17.67,17.58,17.61,1145922.0,17.66,17.67,17.58,17.61,1145922.0
2020-12-10 14:20:00,17.61,17.63,17.54,17.62,941929.0,17.61,17.63,17.54,17.62,941929.0
2020-12-10 14:30:00,17.62,17.79,17.61,17.78,1320887.0,17.62,17.79,17.61,17.78,1320887.0
2020-12-10 14:40:00,17.79,17.87,17.74,17.85,1813515.0,17.79,17.87,17.74,17.85,1813515.0
2020-12-10 14:50:00,17.84,17.97,17.84,17.94,3410440.0,17.84,17.97,17.84,17.94,3410440.0
2020-12-10 15:00:00,17.94,17.98,17.87,17.89,1780833.0,17.94,17.98,17.87,17.89,1780833.0
2020-12-10 15:10:00,17.89,17.93,17.88,17.89,1176583.0,17.89,17.93,17.88,17.89,1176583.0
2020-12-10 15:20:00,17.89,17.99,17.89,17.97,2335845.0,17.89,17.99,17.89,17.97,2335845.0
2020-12-10 15:30:00,17.97,18.02,17.85,17.92,2615896.0,17.97,18.02,17.85,17.92,2615896.0
2020-12-10 15:40:00,17.91,17.99,17.9,17.95,1942219.0,17.91,17.99,17.9,17.95,1942219.0
2020-12-10 15:50:00,17.96,18.04,17.95,17.98,4588192.0,17.96,18.04,17.95,17.98,4588192.0
2020-12-11 09:30:00,17.8,17.91,17.45,17.64,8414289.0,17.8,17.91,17.45,17.64,8414289.0
2020-12-11 09:40:00,17.64,17.69,17.35,17.38,5810060.0,17.64,17.69,17.35,17.38,5810060.0
2020-12-11 09:50:00,17.39,17.48,17.28,17.3,4976353.0,17.39,17.48,17.28,17.3,4976353.0
2020-12-11 10:00:00,17.3,17.47,17.29,17.46,3733348.0,17.3,17.47,17.29,17.46,3733348.0
2020-12-11 10:10:00,17.46,17.57,17.35,17.56,2877218.0,17.46,17.57,17.35,17.56,2877218.0
2020-12-11 10:20:00,17.56,17.58,17.38,17.41,2636836.0,17.56,17.58,17.38,17.41,2636836.0
2020-12-11 10:30:00,17.41,17.43,17.36,17.41,1865595.0,17.41,17.43,17.36,17.41,1865595.0
2020-12-11 10:40:00,17.41,17.45,17.37,17.4,1218462.0,17.41,17.45,17.37,17.4,1218462.0
2020-12-11 10:50:00,17.39,17.39,17.24,17.26,3348243.0,17.39,17.39,17.24,17.26,3348243.0
2020-12-11 11:00:00,17.26,17.4,17.25,17.35,1923971.0,17.26,17.4,17.25,17.35,1923971.0
2020-12-11 11:10:00,17.35,17.39,17.32,17.37,1711740.0,17.35,17.39,17.32,17.37,1711740.0
2020-12-11 11:20:00,17.37,17.4,17.16,17.2,3226860.0,17.37,17.4,17.16,17.2,3226860.0
2020-12-11 11:30:00,17.2,17.26,17.16,17.23,1926473.0,17.2,17.26,17.16,17.23,1926473.0
2020-12-11 11:40:00,17.23,17.24,17.09,17.18,2657906.0,17.23,17.24,17.09,17.18,2657906.0
2020-12-11 11:50:00,17.17,17.26,17.17,17.2,1346936.0,17.17,17.26,17.17,17.2,1346936.0
2020-12-11 12:00:00,17.2,17.22,17.14,17.15,1117792.0,17.2,17.22,17.14,17.15,1117792.0
2020-12-11 12:10:00,17.16,17.17,16.94,16.95,3689222.0,17.16,17.17,16.94,16.95,3689222.0
2020-12-11 12:20:00,16.95,17.05,16.93,17.02,2679089.0,16.95,17.05,16.93,17.02,2679089.0
2020-12-11 12:30:00,17.03,17.03,16.81,16.82,3331511.0,17.03,17.03,16.81,16.82,3331511.0
2020-12-11 12:40:00,16.82,16.98,16.81,16.98,2046623.0,16.82,16.98,16.81,16.98,2046623.0
2020-12-11 12:50:00,16.98,17.08,16.93,17.06,2252146.0,16.98,17.08,16.93,17.06,2252146.0
2020-12-11 13:00:00,17.07,17.08,16.97,17.03,1717397.0,17.07,17.08,16.97,17.03,1717397.0
2020-12-11 13:10:00,17.03,17.17,17.03,17.08,2373773.0,17.03,17.17,17.03,17.08,2373773.0
2020-12-11 13:20:00,17.08,17.26,17.07,17.26,2092102.0,17.08,17.26,17.07,17.26,2092102.0
2020-12-11 13:30:00,17.25,17.26,17.08,17.08,2242139.0,17.25,17.26,17.08,17.08,2242139.0
2020-12-11 13:40:00,17.08,17.13,17.06,17.1,1544831.0,17.08,17.13,17.06,17.1,1544831.0
2020-12-11 13:50:00,17.1,17.14,17.02,17.13,1330399.0,17.1,17.14,17.02,17.13,1330399.0
2020-12-11 14:00:00,17.13,17.16,17.1,17.13,1005127.0,17.13,17.16,17.1,17.13,1005127.0
2020-12-11 14:10:00,17.14,17.23,17.13,17.22,1191296.0,17.14,17.23,17.13,17.22,1191296.0
2020-12-11 14:20:00,17.22,17.24,17.05,17.09,1569276.0,17.22,17.24,17.05,17.09,1569276.0
2020-12-11 14:30:00,17.09,17.13,17.01,17.03,1725626.0,17.09,17.13,17.01,17.03,1725626.0
2020-12-11 14:40:00,17.03,17.1,17.02,17.09,1037055.0,17.03,17.1,17.02,17.09,1037055.0
2020-12-11 14:50:00,17.08,17.11,17.06,17.08,887930.0,17.08,17.11,17.06,17.08,887930.0
2020-12-11 15:00:00,17.08,17.11,17.04,17.05,999699.0,17.08,17.11,17.04,17.05,999699.0
2020-12-11 15:10:00,17.06,17.14,17.01,17.11,1507846.0,17.06,17.14,17.01,17.11,1507846.0
2020-12-11 15:20:00,17.11,17.12,17.03,17.05,1147905.0,17.11,17.12,17.03,17.05,1147905.0
2020-12-11 15:30:00,17.06,17.12,17.04,17.04,1600046.0,17.06,17.12,17.04,17.04,1600046.0
2020-12-11 15:40:00,17.04,17.06,17.01,17.04,1847508.0,17.04,17.06,17.01,17.04,1847508.0
2020-12-11 15:50:00,17.04,17.07,17.0,17.06,4506177.0,17.04,17.07,17.0,17.06,4506177.0
2020-12-14 09:30:00,17.52,17.81,17.31,17.5,11079167.0,17.52,17.81,17.31,17.5,11079167.0
2020-12-14 09:40:00,17.5,17.77,17.46,17.62,6456802.0,17.5,17.77,17.46,17.62,6456802.0
2020-12-14 09:50:00,17.62,17.62,17.22,17.29,4823364.0,17.62,17.62,17.22,17.29,4823364.0
2020-12-14 10:00:00,17.29,17.34,17.07,17.26,5243594.0,17.29,17.34,17.07,17.26,5243594.0
2020-12-14 10:10:00,17.25,17.32,17.13,17.27,2679989.0,17.25,17.32,17.13,17.27,2679989.0
2020-12-14 10:20:00,17.26,17.27,17.12,17.2,2539193.0,17.26,17.27,17.12,17.2,2539193.0
2020-12-14 10:30:00,17.19,17.22,17.12,17.18,1472382.0,17.19,17.22,17.12,17.18,1472382.0
2020-12-14 10:40:00,17.19,17.19,16.96,17.01,3038398.0,17.19,17.19,16.96,17.01,3038398.0
2020-12-14 10:50:00,17.01,17.02,16.87,16.88,3249830.0,17.01,17.02,16.87,16.88,3249830.0
2020-12-14 11:00:00,16.89,17.05,16.83,17.02,3309932.0,16.89,17.05,16.83,17.02,3309932.0
2020-12-14 11:10:00,17.03,17.17,17.01,17.15,2081153.0,17.03,17.17,17.01,17.15,2081153.0
2020-12-14 11:20:00,17.15,17.19,17.02,17.05,1971464.0,17.15,17.19,17.02,17.05,1971464.0
2020-12-14 11:30:00,17.05,17.11,16.99,17.05,1825974.0,17.05,17.11,16.99,17.05,1825974.0
2020-12-14 11:40:00,17.05,17.07,16.98,17.05,1549183.0,17.05,17.07,16.98,17.05,1549183.0
2020-12-14 11:50:00,17.05,17.06,17.0,17.01,664744.0,17.05,17.06,17.0,17.01,664744.0
2020-12-14 12:00:00,17.01,17.08,16.98,17.07,971974.0,17.01,17.08,16.98,17.07,971974.0
2020-12-14 12:10:00,17.07,17.12,16.99,17.01,1555006.0,17.07,17.12,16.99,17.01,1555006.0
2020-12-14 12:20:00,17.01,17.02,16.94,16.96,1570867.0,17.01,17.02,16.94,16.96,1570867.0
2020-12-14 12:30:00,16.96,17.0,16.93,16.99,845170.0,16.96,17.0,16.93,16.99,845170.0
2020-12-14 12:40:00,17.0,17.03,16.95,16.97,1185888.0,17.0,17.03,16.95,16.97,1185888.0
2020-12-14 12:50:00,16.98,17.05,16.96,17.04,675015.0,16.98,17.05,16.96,17.04,675015.0
2020-12-14 13:00:00,17.04,17.08,17.01,17.01,865022.0,17.04,17.08,17.01,17.01,865022.0
2020-12-14 13:10:00,17.01,17.05,16.99,17.05,1087454.0,17.01,17.05,16.99,17.05,1087454.0
2020-12-14 13:20:00,17.05,17.07,17.02,17.04,589661.0,17.05,17.07,17.02,17.04,589661.0
2020-12-14 13:30:00,17.05,17.12,17.03,17.1,920020.0,17.05,17.12,17.03,17.1,920020.0
2020-12-14 13:40:00,17.09,17.11,16.97,16.97,1180402.0,17.09,17.11,16.97,16.97,1180402.0
2020-12-14 13:50:00,16.98,17.07,16.97,17.02,1095891.0,16.98,17.07,16.97,17.02,1095891.0
2020-12-14 14:00:00,17.03,17.05,17.0,17.02,401020.0,17.03,17.05,17.0,17.02,401020.0
2020-12-14 14:10:00,17.02,17.02,16.93,17.0,1158200.0,17.02,17.02,16.93,17.0,1158200.0
2020-12-14 14:20:00,16.99,17.0,16.95,17.0,548568.0,16.99,17.0,16.95,17.0,548568.0
2020-12-14 14:30:00,17.0,17.0,16.94,16.97,704775.0,17.0,17.0,16.94,16.97,704775.0
2020-12-14 14:40:00,16.96,16.98,16.91,16.95,874253.0,16.96,16.98,16.91,16.95,874253.0
2020-12-14 14:50:00,16.94,16.98,16.93,16.94,704778.0,16.94,16.98,16.93,16.94,704778.0
2020-12-14 15:00:00,16.93,16.94,16.89,16.92,757495.0,16.93,16.94,16.89,16.92,757495.0
2020-12-14 15:10:00,16.91,16.93,16.87,16.88,843398.0,16.91,16.93,16.87,16.88,843398.0
2020-12-14 15:20:00,16.87,16.91,16.85,16.87,1282025.0,16.87,16.91,16.85,16.87,1282025.0
2020-12-14 15:30:00,16.86,16.87,16.77,16.78,2302085.0,16.86,16.87,16.77,16.78,2302085.0
2020-12-14 15:40:00,16.78,16.84,16.74,16.82,2126594.0,16.78,16.84,16.74,16.82,2126594.0
2020-12-14 15:50:00,16.81,16.82,16.68,16.71,3707558.0,16.81,16.82,16.68,16.71,3707558.0
2020-12-15 09:30:00,16.99,17.0,16.77,16.84,3937688.0,16.99,17.0,16.77,16.84,3937688.0
2020-12-15 09:40:00,16.83,16.86,16.28,16.34,6506121.0,16.83,16.86,16.28,16.34,6506121.0
2020-12-15 09:50:00,16.34,16.48,16.3,16.45,4663359.0,16.34,16.48,16.3,16.45,4663359.0
2020-12-15 10:00:00,16.45,16.57,16.41,16.53,3146023.0,16.45,16.57,16.41,16.53,3146023.0
2020-12-15 10:10:00,16.52,16.53,16.35,16.41,2754874.0,16.52,16.53,16.35,16.41,2754874.0
2020-12-15 10:20:00,16.4,16.4,16.29,16.36,2130926.0,16.4,16.4,16.29,16.36,2130926.0
2020-12-15 10:30:00,16.35,16.38,16.22,16.25,2792239.0,16.35,16.38,16.22,16.25,2792239.0
2020-12-15 10:40:00,16.24,16.27,16.16,16.25,3006253.0,16.24,16.27,16.16,16.25,3006253.0
2020-12-15 10:50:00,16.25,16.44,16.25,16.42,2800249.0,16.25,16.44,16.25,16.42,2800249.0
2020-12-15 11:00:00,16.41,16.42,16.32,16.4,2034383.0,16.41,16.42,16.32,16.4,2034383.0
2020-12-15 11:10:00,16.4,16.51,16.38,16.46,1889506.0,16.4,16.51,16.38,16.46,1889506.0
2020-12-15 11:20:00,16.46,16.65,16.45,16.62,2647044.0,16.46,16.65,16.45,16.62,2647044.0
2020-12-15 11:30:00,16.61,16.62,16.5,16.52,1722289.0,16.61,16.62,16.5,16.52,1722289.0
2020-12-15 11:40:00,16.53,16.64,16.52,16.55,1735219.0,16.53,16.64,16.52,16.55,1735219.0
2020-12-15 11:50:00,16.55,16.6,16.49,16.53,1128552.0,16.55,16.6,16.49,16.53,1128552.0
2020-12-15 12:00:00,16.54,16.55,16.4,16.42,1628247.0,16.54,16.55,16.4,16.42,1628247.0
2020-12-15 12:10:00,16.43,16.51,16.41,16.46,1127922.0,16.43,16.51,16.41,16.46,1127922.0
2020-12-15 12:20:00,16.47,16.5,16.44,16.47,839480.0,16.47,16.5,16.44,16.47,839480.0
2020-12-15 12:30:00,16.46,16.57,16.46,16.55,866708.0,16.46,16.57,16.46,16.55,866708.0
2020-12-15 12:40:00,16.56,16.63,16.55,16.6,906523.0,16.56,16.63,16.55,16.6,906523.0
2020-12-15 12:50:00,16.61,16.83,16.6,16.83,3310673.0,16.61,16.83,16.6,16.83,3310673.0
2020-12-15 13:00:00,16.82,16.85,16.76,16.8,1876622.0,16.82,16.85,16.76,16.8,1876622.0
2020-12-15 13:10:00,16.8,16.94,16.79,16.92,2445341.0,16.8,16.94,16.79,16.92,2445341.0
2020-12-15 13:20:00,16.92,17.03,16.89,16.9,2929536.0,16.92,17.03,16.89,16.9,2929536.0
2020-12-15 13:30:00,16.91,17.0,16.9,16.97,1519124.0,16.91,17.0,16.9,16.97,1519124.0
2020-12-15 13:40:00,16.97,17.0,16.92,16.96,1249383.0,16.97,17.0,16.92,16.96,1249383.0
2020-12-15 13:50:00,16.96,17.03,16.95,17.03,1645806.0,16.96,17.03,16.95,17.03,1645806.0
2020-12-15 14:00:00,17.02,17.06,16.87,16.95,2179303.0,17.02,17.06,16.87,16.95,2179303.0
2020-12-15 14:10:00,16.94,17.0,16.89,16.93,1491008.0,16.94,17.0,16.89,16.93,1491008.0
2020-12-15 14:20:00,16.93,16.96,16.9,16.93,835569.0,16.93,16.96,16.9,16.93,835569.0
2020-12-15 14:30:00,16.94,17.0,16.91,17.0,1046045.0,16.94,17.0,16.91,17.0,1046045.0
2020-12-15 14:40:00,16.99,17.01,16.93,16.94,1215821.0,16.99,17.01,16.93,16.94,1215821.0
2020-12-15 14:50:00,16.95,16.97,16.9,16.97,1212711.0,16.95,16.97,16.9,16.97,1212711.0
2020-12-15 15:00:00,16.96,17.0,16.94,16.97,1118940.0,16.96,17.0,16.94,16.97,1118940.0
2020-12-15 15:10:00,16.97,17.04,16.95,16.97,1600063.0,16.97,17.04,16.95,16.97,1600063.0
2020-12-15 15:20:00,16.97,16.99,16.91,16.92,1107723.0,16.97,16.99,16.91,16.92,1107723.0
2020-12-15 15:30:00,16.92,16.94,16.84,16.92,1842589.0,16.92,16.94,16.84,16.92,1842589.0
2020-12-15 15:40:00,16.91,16.99,16.89,16.96,1414095.0,16.91,16.99,16.89,16.96,1414095.0
2020-12-15 15:50:00,16.96,17.02,16.91,17.0,3324023.0,16.96,17.02,16.91,17.0,3324023.0
2020-12-16 09:30:00,16.89,16.96,16.6,16.74,5073572.0,16.89,16.96,16.6,16.74,5073572.0
2020-12-16 09:40:00,16.74,16.92,16.68,16.76,2930078.0,16.74,16.92,16.68,16.76,2930078.0
2020-12-16 09:50:00,16.75,16.99,16.73,16.98,2957221.0,16.75,16.99,16.73,16.98,2957221.0
2020-12-16 10:00:00,16.97,17.04,16.81,16.81,3097469.0,16.97,17.04,16.81,16.81,3097469.0
2020-12-16 10:10:00,16.81,16.9,16.7,16.78,2622996.0,16.81,16.9,16.7,16.78,2622996.0
2020-12-16 10:20:00,16.79,16.79,16.63,16.71,2582990.0,16.79,16.79,16.63,16.71,2582990.0
2020-12-16 10:30:00,16.72,16.73,16.64,16.65,1526838.0,16.72,16.73,16.64,16.65,1526838.0
2020-12-16 10:40:00,16.65,16.73,16.58,16.69,1907111.0,16.65,16.73,16.58,16.69,1907111.0
2020-12-16 10:50:00,16.69,16.73,16.59,16.67,1506981.0,16.69,16.73,16.59,16.67,1506981.0
2020-12-16 11:00:00,16.67,16.76,16.65,16.75,1402873.0,16.67,16.76,16.65,16.75,1402873.0
2020-12-16 11:10:00,16.75,16.84,16.72,16.78,1459470.0,16.75,16.84,16.72,16.78,1459470.0
2020-12-16 11:20:00,16.78,16.82,16.71,16.8,1138695.0,16.78,16.82,16.71,16.8,1138695.0
2020-12-16 11:30:00,16.8,16.83,16.76,16.81,814441.0,16.8,16.83,16.76,16.81,814441.0
2020-12-16 11:40:00,16.81,16.86,16.78,16.83,1091774.0,16.81,16.86,16.78,16.83,1091774.0
2020-12-16 11:50:00,16.82,16.84,16.77,16.8,802960.0,16.82,16.84,16.77,16.8,802960.0
2020-12-16 12:00:00,16.81,16.83,16.76,16.79,727320.0,16.81,16.83,16.76,16.79,727320.0
2020-12-16 12:10:00,16.79,16.81,16.74,16.76,1474120.0,16.79,16.81,16.74,16.76,1474120.0
2020-12-16 12:20:00,16.77,16.79,16.73,16.74,681721.0,16.77,16.79,16.73,16.74,681721.0
2020-12-16 12:30:00,16.75,16.81,16.74,16.79,541915.0,16.75,16.81,16.74,16.79,541915.0
2020-12-16 12:40:00,16.8,16.82,16.76,16.76,642139.0,16.8,16.82,16.76,16.76,642139.0
2020-12-16 12:50:00,16.76,16.81,16.73,16.78,858100.0,16.76,16.81,16.73,16.78,858100.0
2020-12-16 13:00:00,16.78,16.82,16.76,16.78,464045.0,16.78,16.82,16.76,16.78,464045.0
2020-12-16 13:10:00,16.77,16.81,16.75,16.8,435368.0,16.77,16.81,16.75,16.8,435368.0
2020-12-16 13:20:00,16.8,16.8,16.73,16.74,776509.0,16.8,16.8,16.73,16.74,776509.0
2020-12-16 13:30:00,16.74,16.8,16.7,16.78,754819.0,16.74,16.8,16.7,16.78,754819.0
2020-12-16 13:40:00,16.78,16.79,16.76,16.78,318905.0,16.78,16.79,16.76,16.78,318905.0
2020-12-16 13:50:00,16.78,16.79,16.76,16.78,456797.0,16.78,16.79,16.76,16.78,456797.0
2020-12-16 14:00:00,16.78,16.84,16.75,16.75,1105761.0,16.78,16.84,16.75,16.75,1105761.0
2020-12-16 14:10:00,16.75,16.77,16.71,16.73,763949.0,16.75,16.77,16.71,16.73,763949.0
2020-12-16 14:20:00,16.73,16.78,16.71,16.73,675713.0,16.73,16.78,16.71,16.73,675713.0
2020-12-16 14:30:00,16.73,16.84,16.7,16.82,1022354.0,16.73,16.84,16.7,16.82,1022354.0
2020-12-16 14:40:00,16.81,16.82,16.77,16.82,549051.0,16.81,16.82,16.77,16.82,549051.0
2020-12-16 14:50:00,16.82,16.94,16.81,16.91,1568075.0,16.82,16.94,16.81,16.91,1568075.0
2020-12-16 15:00:00,16.9,16.91,16.84,16.86,883849.0,16.9,16.91,16.84,16.86,883849.0
2020-12-16 15:10:00,16.87,16.91,16.86,16.87,880780.0,16.87,16.91,16.86,16.87,880780.0
2020-12-16 15:20:00,16.87,16.89,16.8,16.81,967301.0,16.87,16.89,16.8,16.81,967301.0
2020-12-16 15:30:00,16.82,16.87,16.81,16.84,978948.0,16.82,16.87,16.81,16.84,978948.0
2020-12-16 15:40:00,16.85,16.89,16.81,16.86,987439.0,16.85,16.89,16.81,16.86,987439.0
2020-12-16 15:50:00,16.86,16.88,16.82,16.86,2184652.0,16.86,16.88,16.82,16.86,2184652.0
2020-12-17 09:30:00,16.95,16.99,16.75,16.84,4342247.0,16.95,16.99,16.75,16.84,4342247.0
2020-12-17 09:40:00,16.85,16.87,16.69,16.76,2577573.0,16.85,16.87,16.69,16.76,2577573.0
2020-12-17 09:50:00,16.76,16.83,16.72,16.82,2153900.0,16.76,16.83,16.72,16.82,2153900.0
2020-12-17 10:00:00,16.82,16.89,16.78,16.84,2251343.0,16.82,16.89,16.78,16.84,2251343.0
2020-12-17 10:10:00,16.83,16.96,16.81,16.88,1972811.0,16.83,16.96,16.81,16.88,1972811.0
2020-12-17 10:20:00,16.87,16.87,16.76,16.8,1592168.0,16.87,16.87,16.76,16.8,1592168.0
2020-12-17 10:30:00,16.79,16.82,16.73,16.74,1801954.0,16.79,16.82,16.73,16.74,1801954.0
2020-12-17 10:40:00,16.75,16.76,16.65,16.75,2375416.0,16.75,16.76,16.65,16.75,2375416.0
2020-12-17 10:50:00,16.75,16.8,16.67,16.79,1338402.0,16.75,16.8,16.67,16.79,1338402.0
2020-12-17 11:00:00,16.79,16.79,16.7,16.73,939598.0,16.79,16.79,16.7,16.73,939598.0
2020-12-17 11:10:00,16.73,16.84,16.73,16.82,1133599.0,16.73,16.84,16.73,16.82,1133599.0
2020-12-17 11:20:00,16.82,16.87,16.81,16.84,1343053.0,16.82,16.87,16.81,16.84,1343053.0
2020-12-17 11:30:00,16.85,16.85,16.77,16.8,1085592.0,16.85,16.85,16.77,16.8,1085592.0
2020-12-17 11:40:00,16.79,16.82,16.73,16.75,845074.0,16.79,16.82,16.73,16.75,845074.0
2020-12-17 11:50:00,16.75,16.77,16.7,16.75,1026466.0,16.75,16.77,16.7,16.75,1026466.0
2020-12-17 12:00:00,16.75,16.76,16.7,16.74,637030.0,16.75,16.76,16.7,16.74,637030.0
2020-12-17 12:10:00,16.74,16.75,16.7,16.72,730190.0,16.74,16.75,16.7,16.72,730190.0
2020-12-17 12:20:00,16.72,16.73,16.7,16.71,829760.0,16.72,16.73,16.7,16.71,829760.0
2020-12-17 12:30:00,16.71,16.73,16.7,16.71,602004.0,16.71,16.73,16.7,16.71,602004.0
2020-12-17 12:40:00,16.71,16.75,16.7,16.73,657807.0,16.71,16.75,16.7,16.73,657807.0
2020-12-17 12:50:00,16.72,16.74,16.71,16.72,480439.0,16.72,16.74,16.71,16.72,480439.0
2020-12-17 13:00:00,16.73,16.74,16.7,16.74,386148.0,16.73,16.74,16.7,16.74,386148.0
2020-12-17 13:10:00,16.73,16.77,16.72,16.73,643143.0,16.73,16.77,16.72,16.73,643143.0
2020-12-17 13:20:00,16.74,16.79,16.73,16.78,518886.0,16.74,16.79,16.73,16.78,518886.0
2020-12-17 13:30:00,16.78,16.79,16.75,16.77,550645.0,16.78,16.79,16.75,16.77,550645.0
2020-12-17 13:40:00,16.77,16.78,16.73,16.73,531715.0,16.77,16.78,16.73,16.73,531715.0
2020-12-17 13:50:00,16.73,16.77,16.71,16.77,515930.0,16.73,16.77,16.71,16.77,515930.0
2020-12-17 14:00:00,16.76,16.79,16.75,16.79,525222.0,16.76,16.79,16.75,16.79,525222.0
2020-12-17 14:10:00,16.78,16.79,16.71,16.73,714361.0,16.78,16.79,16.71,16.73,714361.0
2020-12-17 14:20:00,16.73,16.76,16.72,16.73,517499.0,16.73,16.76,16.72,16.73,517499.0
2020-12-17 14:30:00,16.73,16.77,16.72,16.76,546720.0,16.73,16.77,16.72,16.76,546720.0
2020-12-17 14:40:00,16.76,16.77,16.74,16.75,483851.0,16.76,16.77,16.74,16.75,483851.0
2020-12-17 14:50:00,16.76,16.8,16.75,16.8,601778.0,16.76,16.8,16.75,16.8,601778.0
2020-12-17 15:00:00,16.8,16.85,16.79,16.8,1139620.0,16.8,16.85,16.79,16.8,1139620.0
2020-12-17 15:10:00,16.8,16.81,16.76,16.78,673596.0,16.8,16.81,16.76,16.78,673596.0
2020-12-17 15:20:00,16.78,16.78,16.75,16.76,768625.0,16.78,16.78,16.75,16.76,768625.0
2020-12-17 15:30:00,16.76,16.78,16.73,16.78,856845.0,16.76,16.78,16.73,16.78,856845.0
2020-12-17 15:40:00,16.77,16.78,16.73,16.73,766491.0,16.77,16.78,16.73,16.73,766491.0
2020-12-17 15:50:00,16.74,16.8,16.73,16.8,2398265.0,16.74,16.8,16.73,16.8,2398265.0
2020-12-18 09:30:00,16.73,16.74,16.51,16.57,4618680.0,16.73,16.74,16.51,16.57,4618680.0
2020-12-18 09:40:00,16.57,16.59,16.47,16.5,2863873.0,16.57,16.59,16.47,16.5,2863873.0
2020-12-18 09:50:00,16.5,16.52,16.33,16.43,3271487.0,16.5,16.52,16.33,16.43,3271487.0
2020-12-18 10:00:00,16.43,16.44,16.36,16.38,1995368.0,16.43,16.44,16.36,16.38,1995368.0
2020-12-18 10:10:00,16.39,16.5,16.38,16.46,2607202.0,16.39,16.5,16.38,16.46,2607202.0
2020-12-18 10:20:00,16.46,16.5,16.42,16.49,1276567.0,16.46,16.5,16.42,16.49,1276567.0
2020-12-18 10:30:00,16.5,16.61,16.49,16.57,2308088.0,16.5,16.61,16.49,16.57,2308088.0
2020-12-18 10:40:00,16.57,16.62,16.5,16.54,1711726.0,16.57,16.62,16.5,16.54,1711726.0
2020-12-18 10:50:00,16.53,16.54,16.49,16.51,899348.0,16.53,16.54,16.49,16.51,899348.0
2020-12-18 11:00:00,16.51,16.54,16.49,16.53,781421.0,16.51,16.54,16.49,16.53,781421.0
2020-12-18 11:10:00,16.53,16.58,16.45,16.51,1266310.0,16.53,16.58,16.45,16.51,1266310.0
2020-12-18 11:20:00,16.51,16.56,16.5,16.51,762797.0,16.51,16.56,16.5,16.51,762797.0
2020-12-18 11:30:00,16.52,16.54,16.47,16.51,723191.0,16.52,16.54,16.47,16.51,723191.0
2020-12-18 11:40:00,16.51,16.52,16.45,16.46,803637.0,16.51,16.52,16.45,16.46,803637.0
2020-12-18 11:50:00,16.46,16.47,16.4,16.42,1432811.0,16.46,16.47,16.4,16.42,1432811.0
2020-12-18 12:00:00,16.42,16.47,16.41,16.45,797625.0,16.42,16.47,16.41,16.45,797625.0
2020-12-18 12:10:00,16.44,16.5,16.43,16.5,810290.0,16.44,16.5,16.43,16.5,810290.0
2020-12-18 12:20:00,16.49,16.5,16.45,16.48,666005.0,16.49,16.5,16.45,16.48,666005.0
2020-12-18 12:30:00,16.49,16.5,16.45,16.5,477369.0,16.49,16.5,16.45,16.5,477369.0
2020-12-18 12:40:00,16.5,16.55,16.48,16.5,1083978.0,16.5,16.55,16.48,16.5,1083978.0
2020-12-18 12:50:00,16.5,16.51,16.47,16.5,553153.0,16.5,16.51,16.47,16.5,553153.0
2020-12-18 13:00:00,16.5,16.52,16.49,16.51,429512.0,16.5,16.52,16.49,16.51,429512.0
2020-12-18 13:10:00,16.5,16.52,16.48,16.5,491405.0,16.5,16.52,16.48,16.5,491405.0
2020-12-18 13:20:00,16.5,16.5,16.46,16.46,642973.0,16.5,16.5,16.46,16.46,642973.0
2020-12-18 13:30:00,16.47,16.6,16.46,16.46,520366.0,16.47,16.6,16.46,16.46,520366.0
2020-12-18 13:40:00,16.46,16.48,16.45,16.46,419083.0,16.46,16.48,16.45,16.46,419083.0
2020-12-18 13:50:00,16.46,16.48,16.42,16.45,746403.0,16.46,16.48,16.42,16.45,746403.0
2020-12-18 14:00:00,16.45,16.45,16.4,16.45,1052741.0,16.45,16.45,16.4,16.45,1052741.0
2020-12-18 14:10:00,16.45,16.46,16.4,16.41,817597.0,16.45,16.46,16.4,16.41,817597.0
2020-12-18 14:20:00,16.41,16.45,16.41,16.43,471402.0,16.41,16.45,16.41,16.43,471402.0
2020-12-18 14:30:00,16.42,16.43,16.39,16.41,866362.0,16.42,16.43,16.39,16.41,866362.0
2020-12-18 14:40:00,16.42,16.44,16.4,16.42,633766.0,16.42,16.44,16.4,16.42,633766.0
2020-12-18 14:50:00,16.43,16.43,16.39,16.39,793921.0,16.43,16.43,16.39,16.39,793921.0
2020-12-18 15:00:00,16.39,16.4,16.36,16.38,1052618.0,16.39,16.4,16.36,16.38,1052618.0
2020-12-18 15:10:00,16.39,16.39,16.33,16.37,1330870.0,16.39,16.39,16.33,16.37,1330870.0
2020-12-18 15:20:00,16.37,16.38,16.3,16.32,1544502.0,16.37,16.38,16.3,16.32,1544502.0
2020-12-18 15:30:00,16.32,16.34,16.29,16.31,1916535.0,16.32,16.34,16.29,16.31,1916535.0
2020-12-18 15:40:00,16.32,16.42,16.29,16.38,2032847.0,16.32,16.42,16.29,16.38,2032847.0
2020-12-18 15:50:00,16.38,16.55,16.29,16.52,7163561.0,16.38,16.55,16.29,16.52,7163561.0
2020-12-21 09:30:00,15.77,15.93,15.56,15.88,9466345.0,15.77,15.93,15.56,15.88,9466345.0
2020-12-21 09:40:00,15.89,16.07,15.86,16.02,5415053.0,15.89,16.07,15.86,16.02,5415053.0
2020-12-21 09:50:00,16.02,16.13,15.92,15.92,3652381.0,16.02,16.13,15.92,15.92,3652381.0
2020-12-21 10:00:00,15.92,16.0,15.8,15.87,3783091.0,15.92,16.0,15.8,15.87,3783091.0
2020-12-21 10:10:00,15.87,16.0,15.86,15.99,3541817.0,15.87,16.0,15.86,15.99,3541817.0
2020-12-21 10:20:00,15.99,16.0,15.88,15.95,2342561.0,15.99,16.0,15.88,15.95,2342561.0
2020-12-21 10:30:00,15.95,16.03,15.91,16.01,2333952.0,15.95,16.03,15.91,16.01,2333952.0
2020-12-21 10:40:00,16.01,16.05,15.95,15.99,2177727.0,16.01,16.05,15.95,15.99,2177727.0
2020-12-21 10:50:00,15.99,16.02,15.98,15.99,1550788.0,15.99,16.02,15.98,15.99,1550788.0
2020-12-21 11:00:00,16.0,16.05,15.99,16.04,1418974.0,16.0,16.05,15.99,16.04,1418974.0
2020-12-21 11:10:00,16.04,16.07,16.0,16.01,1231548.0,16.04,16.07,16.0,16.01,1231548.0
2020-12-21 11:20:00,16.01,16.03,15.95,15.96,1196166.0,16.01,16.03,15.95,15.96,1196166.0
2020-12-21 11:30:00,15.97,15.99,15.91,15.96,1357165.0,15.97,15.99,15.91,15.96,1357165.0
2020-12-21 11:40:00,15.97,15.99,15.92,15.97,787628.0,15.97,15.99,15.92,15.97,787628.0
2020-12-21 11:50:00,15.96,15.98,15.93,15.94,1062644.0,15.96,15.98,15.93,15.94,1062644.0
2020-12-21 12:00:00,15.94,15.97,15.92,15.96,1355100.0,15.94,15.97,15.92,15.96,1355100.0
2020-12-21 12:10:00,15.97,15.97,15.87,15.89,1508795.0,15.97,15.97,15.87,15.89,1508795.0
2020-12-21 12:20:00,15.89,15.97,15.89,15.94,907211.0,15.89,15.97,15.89,15.94,907211.0
2020-12-21 12:30:00,15.95,15.96,15.9,15.91,1069649.0,15.95,15.96,15.9,15.91,1069649.0
2020-12-21 12:40:00,15.91,15.93,15.88,15.91,813094.0,15.91,15.93,15.88,15.91,813094.0
2020-12-21 12:50:00,15.91,15.96,15.89,15.94,1183683.0,15.91,15.96,15.89,15.94,1183683.0
2020-12-21 13:00:00,15.94,16.02,15.92,15.95,2154055.0,15.94,16.02,15.92,15.95,2154055.0
2020-12-21 13:10:00,15.95,16.0,15.92,15.99,760431.0,15.95,16.0,15.92,15.99,760431.0
2020-12-21 13:20:00,15.99,16.01,15.96,15.99,827948.0,15.99,16.01,15.96,15.99,827948.0
2020-12-21 13:30:00,15.99,16.02,15.97,15.99,1092618.0,15.99,16.02,15.97,15.99,1092618.0
2020-12-21 13:40:00,15.99,16.1,15.98,16.08,2198175.0,15.99,16.1,15.98,16.08,2198175.0
2020-12-21 13:50:00,16.09,16.1,16.02,16.04,1115914.0,16.09,16.1,16.02,16.04,1115914.0
2020-12-21 14:00:00,16.05,16.05,16.01,16.03,970497.0,16.05,16.05,16.01,16.03,970497.0
2020-12-21 14:10:00,16.03,16.09,16.02,16.08,894971.0,16.03,16.09,16.02,16.08,894971.0
2020-12-21 14:20:00,16.07,16.2,16.06,16.15,2091817.0,16.07,16.2,16.06,16.15,2091817.0
2020-12-21 14:30:00,16.15,16.22,16.14,16.2,1402299.0,16.15,16.22,16.14,16.2,1402299.0
2020-12-21 14:40:00,16.2,16.24,16.17,16.21,1373115.0,16.2,16.24,16.17,16.21,1373115.0
2020-12-21 14:50:00,16.22,16.22,16.1,16.13,1208452.0,16.22,16.22,16.1,16.13,1208452.0
2020-12-21 15:00:00,16.13,16.15,16.05,16.08,1412282.0,16.13,16.15,16.05,16.08,1412282.0
2020-12-21 15:10:00,16.07,16.12,16.03,16.12,1294575.0,16.07,16.12,16.03,16.12,1294575.0
2020-12-21 15:20:00,16.12,16.15,16.1,16.13,1079716.0,16.12,16.15,16.1,16.13,1079716.0
2020-12-21 15:30:00,16.14,16.14,16.05,16.1,1411019.0,16.14,16.14,16.05,16.1,1411019.0
2020-12-21 15:40:00,16.1,16.12,16.06,16.09,1308057.0,16.1,16.12,16.06,16.09,1308057.0
2020-12-21 15:50:00,16.09,16.12,16.05,16.09,2920126.0,16.09,16.12,16.05,16.09,2920126.0
2020-12-22 09:30:00,16.34,16.38,15.94,16.0,5026114.0,16.34,16.38,15.94,16.0,5026114.0
2020-12-22 09:40:00,15.99,16.0,15.76,15.79,5750054.0,15.99,16.0,15.76,15.79,5750054.0
2020-12-22 09:50:00,15.79,15.83,15.62,15.66,4619310.0,15.79,15.83,15.62,15.66,4619310.0
2020-12-22 10:00:00,15.66,15.81,15.63,15.8,3133455.0,15.66,15.81,15.63,15.8,3133455.0
2020-12-22 10:10:00,15.81,15.83,15.62,15.69,2875327.0,15.81,15.83,15.62,15.69,2875327.0
2020-12-22 10:20:00,15.7,15.76,15.66,15.75,1841456.0,15.7,15.76,15.66,15.75,1841456.0
2020-12-22 10:30:00,15.75,15.8,15.71,15.78,1673537.0,15.75,15.8,15.71,15.78,1673537.0
2020-12-22 10:40:00,15.78,15.8,15.69,15.72,1518649.0,15.78,15.8,15.69,15.72,1518649.0
2020-12-22 10:50:00,15.71,15.72,15.64,15.7,1602772.0,15.71,15.72,15.64,15.7,1602772.0
2020-12-22 11:00:00,15.7,15.77,15.69,15.71,1156093.0,15.7,15.77,15.69,15.71,1156093.0
2020-12-22 11:10:00,15.7,15.74,15.68,15.71,889824.0,15.7,15.74,15.68,15.71,889824.0
2020-12-22 11:20:00,15.71,15.72,15.64,15.65,1253579.0,15.71,15.72,15.64,15.65,1253579.0
2020-12-22 11:30:00,15.65,15.66,15.48,15.53,3500772.0,15.65,15.66,15.48,15.53,3500772.0
2020-12-22 11:40:00,15.53,15.62,15.47,15.62,2323288.0,15.53,15.62,15.47,15.62,2323288.0
2020-12-22 11:50:00,15.62,15.65,15.55,15.55,1405365.0,15.62,15.65,15.55,15.55,1405365.0
2020-12-22 12:00:00,15.55,15.62,15.51,15.58,1160149.0,15.55,15.62,15.51,15.58,1160149.0
2020-12-22 12:10:00,15.57,15.6,15.54,15.59,940364.0,15.57,15.6,15.54,15.59,940364.0
2020-12-22 12:20:00,15.59,15.6,15.5,15.52,1127738.0,15.59,15.6,15.5,15.52,1127738.0
2020-12-22 12:30:00,15.51,15.59,15.51,15.54,938206.0,15.51,15.59,15.51,15.54,938206.0
2020-12-22 12:40:00,15.54,15.6,15.53,15.6,634460.0,15.54,15.6,15.53,15.6,634460.0
2020-12-22 12:50:00,15.59,15.68,15.59,15.65,1336210.0,15.59,15.68,15.59,15.65,1336210.0
2020-12-22 13:00:00,15.65,15.79,15.64,15.75,2815864.0,15.65,15.79,15.64,15.75,2815864.0
2020-12-22 13:10:00,15.75,15.77,15.7,15.72,1052851.0,15.75,15.77,15.7,15.72,1052851.0
2020-12-22 13:20:00,15.72,15.74,15.64,15.65,977192.0,15.72,15.74,15.64,15.65,977192.0
2020-12-22 13:30:00,15.65,15.68,15.63,15.65,771003.0,15.65,15.68,15.63,15.65,771003.0
2020-12-22 13:40:00,15.64,15.66,15.6,15.63,733818.0,15.64,15.66,15.6,15.63,733818.0
2020-12-22 13:50:00,15.63,15.69,15.61,15.64,830690.0,15.63,15.69,15.61,15.64,830690.0
2020-12-22 14:00:00,15.65,15.66,15.61,15.62,571597.0,15.65,15.66,15.61,15.62,571597.0
2020-12-22 14:10:00,15.62,15.7,15.62,15.65,604446.0,15.62,15.7,15.62,15.65,604446.0
2020-12-22 14:20:00,15.66,15.67,15.62,15.65,658005.0,15.66,15.67,15.62,15.65,658005.0
2020-12-22 14:30:00,15.64,15.65,15.57,15.58,1186076.0,15.64,15.65,15.57,15.58,1186076.0
2020-12-22 14:40:00,15.57,15.62,15.56,15.62,710275.0,15.57,15.62,15.56,15.62,710275.0
2020-12-22 14:50:00,15.61,15.66,15.59,15.62,945455.0,15.61,15.66,15.59,15.62,945455.0
2020-12-22 15:00:00,15.62,15.67,15.61,15.61,902178.0,15.62,15.67,15.61,15.61,902178.0
2020-12-22 15:10:00,15.62,15.65,15.59,15.6,801293.0,15.62,15.65,15.59,15.6,801293.0
2020-12-22 15:20:00,15.6,15.61,15.52,15.53,1538231.0,15.6,15.61,15.52,15.53,1538231.0
2020-12-22 15:30:00,15.53,15.55,15.51,15.53,1373035.0,15.53,15.55,15.51,15.53,1373035.0
2020-12-22 15:40:00,15.53,15.54,15.5,15.51,1497483.0,15.53,15.54,15.5,15.51,1497483.0
2020-12-22 15:50:00,15.51,15.54,15.45,15.46,4633509.0,15.51,15.54,15.45,15.46,4633509.0
2020-12-23 09:30:00,15.51,15.78,15.5,15.75,5034880.0,15.51,15.78,15.5,15.75,5034880.0
2020-12-23 09:40:00,15.75,15.95,15.7,15.82,4808144.0,15.75,15.95,15.7,15.82,4808144.0
2020-12-23 09:50:00,15.82,15.92,15.79,15.9,2629365.0,15.82,15.92,15.79,15.9,2629365.0
2020-12-23 10:00:00,15.91,16.1,15.85,16.08,3780607.0,15.91,16.1,15.85,16.08,3780607.0
2020-12-23 10:10:00,16.09,16.17,15.88,16.01,4828147.0,16.09,16.17,15.88,16.01,4828147.0
2020-12-23 10:20:00,16.0,16.1,15.99,16.03,2314540.0,16.0,16.1,15.99,16.03,2314540.0
2020-12-23 10:30:00,16.03,16.14,15.96,16.13,2285896.0,16.03,16.14,15.96,16.13,2285896.0
2020-12-23 10:40:00,16.13,16.13,16.04,16.1,1270088.0,16.13,16.13,16.04,16.1,1270088.0
2020-12-23 10:50:00,16.09,16.15,16.02,16.12,1763144.0,16.09,16.15,16.02,16.12,1763144.0
2020-12-23 11:00:00,16.13,16.15,16.02,16.07,1506438.0,16.13,16.15,16.02,16.07,1506438.0
2020-12-23 11:10:00,16.06,16.15,16.06,16.14,1134912.0,16.06,16.15,16.06,16.14,1134912.0
2020-12-23 11:20:00,16.14,16.16,16.06,16.09,1428874.0,16.14,16.16,16.06,16.09,1428874.0
2020-12-23 11:30:00,16.1,16.11,15.93,15.98,2055417.0,16.1,16.11,15.93,15.98,2055417.0
2020-12-23 11:40:00,15.97,16.01,15.89,15.95,1690932.0,15.97,16.01,15.89,15.95,1690932.0
2020-12-23 11:50:00,15.96,15.99,15.91,15.94,1123785.0,15.96,15.99,15.91,15.94,1123785.0
2020-12-23 12:00:00,15.93,15.93,15.83,15.84,1371830.0,15.93,15.93,15.83,15.84,1371830.0
2020-12-23 12:10:00,15.84,15.93,15.81,15.91,1364808.0,15.84,15.93,15.81,15.91,1364808.0
2020-12-23 12:20:00,15.91,15.92,15.81,15.82,911134.0,15.91,15.92,15.81,15.82,911134.0
2020-12-23 12:30:00,15.83,15.9,15.82,15.87,869865.0,15.83,15.9,15.82,15.87,869865.0
2020-12-23 12:40:00,15.88,15.93,15.86,15.91,1097862.0,15.88,15.93,15.86,15.91,1097862.0
2020-12-23 12:50:00,15.9,15.97,15.9,15.91,782504.0,15.9,15.97,15.9,15.91,782504.0
2020-12-23 13:00:00,15.92,15.97,15.9,15.94,609996.0,15.92,15.97,15.9,15.94,609996.0
2020-12-23 13:10:00,15.94,15.99,15.93,15.93,726138.0,15.94,15.99,15.93,15.93,726138.0
2020-12-23 13:20:00,15.94,15.94,15.88,15.92,616352.0,15.94,15.94,15.88,15.92,616352.0
2020-12-23 13:30:00,15.93,15.94,15.86,15.88,816153.0,15.93,15.94,15.86,15.88,816153.0
2020-12-23 13:40:00,15.88,15.92,15.85,15.9,620643.0,15.88,15.92,15.85,15.9,620643.0
2020-12-23 13:50:00,15.9,15.93,15.87,15.89,576186.0,15.9,15.93,15.87,15.89,576186.0
2020-12-23 14:00:00,15.89,15.91,15.88,15.9,425548.0,15.89,15.91,15.88,15.9,425548.0
2020-12-23 14:10:00,15.9,15.91,15.84,15.85,486720.0,15.9,15.91,15.84,15.85,486720.0
2020-12-23 14:20:00,15.86,15.92,15.85,15.89,378478.0,15.86,15.92,15.85,15.89,378478.0
2020-12-23 14:30:00,15.88,15.95,15.88,15.94,620497.0,15.88,15.95,15.88,15.94,620497.0
2020-12-23 14:40:00,15.93,15.96,15.92,15.96,460613.0,15.93,15.96,15.92,15.96,460613.0
2020-12-23 14:50:00,15.95,15.96,15.89,15.9,617162.0,15.95,15.96,15.89,15.9,617162.0
2020-12-23 15:00:00,15.91,15.92,15.88,15.9,374183.0,15.91,15.92,15.88,15.9,374183.0
2020-12-23 15:10:00,15.89,15.93,15.87,15.93,546796.0,15.89,15.93,15.87,15.93,546796.0
2020-12-23 15:20:00,15.93,15.94,15.88,15.92,777916.0,15.93,15.94,15.88,15.92,777916.0
2020-12-23 15:30:00,15.92,15.93,15.9,15.91,600212.0,15.92,15.93,15.9,15.91,600212.0
2020-12-23 15:40:00,15.92,15.95,15.9,15.91,847364.0,15.92,15.95,15.9,15.91,847364.0
2020-12-23 15:50:00,15.91,15.94,15.85,15.88,2384570.0,15.91,15.94,15.85,15.88,2384570.0
2020-12-24 09:30:00,16.04,16.04,15.59,15.64,3733662.0,16.04,16.04,15.59,15.64,3733662.0
2020-12-24 09:40:00,15.64,15.77,15.57,15.72,2859125.0,15.64,15.77,15.57,15.72,2859125.0
2020-12-24 09:50:00,15.71,15.8,15.68,15.77,1468600.0,15.71,15.8,15.68,15.77,1468600.0
2020-12-24 10:00:00,15.78,15.78,15.66,15.67,1508883.0,15.78,15.78,15.66,15.67,1508883.0
2020-12-24 10:10:00,15.67,15.78,15.66,15.76,1228722.0,15.67,15.78,15.66,15.76,1228722.0
2020-12-24 10:20:00,15.76,15.79,15.69,15.72,945452.0,15.76,15.79,15.69,15.72,945452.0
2020-12-24 10:30:00,15.72,15.72,15.53,15.64,2344133.0,15.72,15.72,15.53,15.64,2344133.0
2020-12-24 10:40:00,15.63,15.69,15.6,15.67,1121861.0,15.63,15.69,15.6,15.67,1121861.0
2020-12-24 10:50:00,15.68,15.72,15.63,15.68,1119574.0,15.68,15.72,15.63,15.68,1119574.0
2020-12-24 11:00:00,15.68,15.69,15.56,15.6,1132928.0,15.68,15.69,15.56,15.6,1132928.0
2020-12-24 11:10:00,15.59,15.61,15.54,15.54,1473428.0,15.59,15.61,15.54,15.54,1473428.0
2020-12-24 11:20:00,15.55,15.65,15.54,15.6,1111299.0,15.55,15.65,15.54,15.6,1111299.0
2020-12-24 11:30:00,15.6,15.65,15.58,15.61,708767.0,15.6,15.65,15.58,15.61,708767.0
2020-12-24 11:40:00,15.61,15.66,15.6,15.64,699496.0,15.61,15.66,15.6,15.64,699496.0
2020-12-24 11:50:00,15.64,15.69,15.63,15.66,493017.0,15.64,15.69,15.63,15.66,493017.0
2020-12-24 12:00:00,15.65,15.69,15.63,15.64,1016478.0,15.65,15.69,15.63,15.64,1016478.0
2020-12-24 12:10:00,15.64,15.68,15.59,15.61,834403.0,15.64,15.68,15.59,15.61,834403.0
2020-12-24 12:20:00,15.61,15.63,15.58,15.59,745212.0,15.61,15.63,15.58,15.59,745212.0
2020-12-24 12:30:00,15.59,15.64,15.58,15.63,837107.0,15.59,15.64,15.58,15.63,837107.0
2020-12-24 12:40:00,15.63,15.63,15.55,15.59,910586.0,15.63,15.63,15.55,15.59,910586.0
2020-12-24 12:50:00,15.59,15.67,15.57,15.66,1647576.0,15.59,15.67,15.57,15.66,1647576.0
2020-12-28 09:30:00,15.97,16.35,15.91,16.28,8003371.0,15.97,16.35,15.91,16.28,8003371.0
2020-12-28 09:40:00,16.29,16.46,16.17,16.43,4746817.0,16.29,16.46,16.17,16.43,4746817.0
2020-12-28 09:50:00,16.42,16.43,16.25,16.25,3234234.0,16.42,16.43,16.25,16.25,3234234.0
2020-12-28 10:00:00,16.24,16.33,16.2,16.22,2109276.0,16.24,16.33,16.2,16.22,2109276.0
2020-12-28 10:10:00,16.23,16.34,16.19,16.2,2546096.0,16.23,16.34,16.19,16.2,2546096.0
2020-12-28 10:20:00,16.19,16.29,16.17,16.24,1612539.0,16.19,16.29,16.17,16.24,1612539.0
2020-12-28 10:30:00,16.25,16.26,16.11,16.12,1533814.0,16.25,16.26,16.11,16.12,1533814.0
2020-12-28 10:40:00,16.13,16.19,16.06,16.08,1447672.0,16.13,16.19,16.06,16.08,1447672.0
2020-12-28 10:50:00,16.08,16.15,16.08,16.1,1269546.0,16.08,16.15,16.08,16.1,1269546.0
2020-12-28 11:00:00,16.11,16.11,16.03,16.1,1340314.0,16.11,16.11,16.03,16.1,1340314.0
2020-12-28 11:10:00,16.1,16.16,16.07,16.1,922950.0,16.1,16.16,16.07,16.1,922950.0
2020-12-28 11:20:00,16.1,16.15,16.08,16.14,728598.0,16.1,16.15,16.08,16.14,728598.0
2020-12-28 11:30:00,16.14,16.18,16.08,16.14,1061785.0,16.14,16.18,16.08,16.14,1061785.0
2020-12-28 11:40:00,16.13,16.2,16.13,16.16,812342.0,16.13,16.2,16.13,16.16,812342.0
2020-12-28 11:50:00,16.16,16.16,16.09,16.1,527274.0,16.16,16.16,16.09,16.1,527274.0
2020-12-28 12:00:00,16.1,16.14,16.07,16.07,665121.0,16.1,16.14,16.07,16.07,665121.0
2020-12-28 12:10:00,16.07,16.1,16.04,16.07,911369.0,16.07,16.1,16.04,16.07,911369.0
2020-12-28 12:20:00,16.07,16.1,16.04,16.05,600148.0,16.07,16.1,16.04,16.05,600148.0
2020-12-28 12:30:00,16.05,16.12,16.05,16.11,534469.0,16.05,16.12,16.05,16.11,534469.0
2020-12-28 12:40:00,16.11,16.11,16.06,16.07,549717.0,16.11,16.11,16.06,16.07,549717.0
2020-12-28 12:50:00,16.07,16.1,16.04,16.09,903609.0,16.07,16.1,16.04,16.09,903609.0
2020-12-28 13:00:00,16.1,16.15,16.08,16.14,1134460.0,16.1,16.15,16.08,16.14,1134460.0
2020-12-28 13:10:00,16.14,16.15,16.12,16.14,497724.0,16.14,16.15,16.12,16.14,497724.0
2020-12-28 13:20:00,16.14,16.18,16.11,16.11,998254.0,16.14,16.18,16.11,16.11,998254.0
2020-12-28 13:30:00,16.11,16.15,16.08,16.14,740453.0,16.11,16.15,16.08,16.14,740453.0
2020-12-28 13:40:00,16.14,16.15,16.08,16.08,512255.0,16.14,16.15,16.08,16.08,512255.0
2020-12-28 13:50:00,16.09,16.12,16.07,16.12,817338.0,16.09,16.12,16.07,16.12,817338.0
2020-12-28 14:00:00,16.12,16.15,16.1,16.13,1356843.0,16.12,16.15,16.1,16.13,1356843.0
2020-12-28 14:10:00,16.13,16.19,16.13,16.18,874465.0,16.13,16.19,16.13,16.18,874465.0
2020-12-28 14:20:00,16.18,16.27,16.16,16.22,1850817.0,16.18,16.27,16.16,16.22,1850817.0
2020-12-28 14:30:00,16.21,16.22,16.14,16.15,732830.0,16.21,16.22,16.14,16.15,732830.0
2020-12-28 14:40:00,16.14,16.18,16.14,16.16,476475.0,16.14,16.18,16.14,16.16,476475.0
2020-12-28 14:50:00,16.16,16.19,16.14,16.14,438700.0,16.16,16.19,16.14,16.14,438700.0
2020-12-28 15:00:00,16.14,16.15,16.07,16.08,802562.0,16.14,16.15,16.07,16.08,802562.0
2020-12-28 15:10:00,16.08,16.1,16.02,16.03,935138.0,16.08,16.1,16.02,16.03,935138.0
2020-12-28 15:20:00,16.03,16.07,16.03,16.05,895328.0,16.03,16.07,16.03,16.05,895328.0
2020-12-28 15:30:00,16.04,16.07,16.0,16.02,1182596.0,16.04,16.07,16.0,16.02,1182596.0
2020-12-28 15:40:00,16.02,16.06,16.01,16.02,1046281.0,16.02,16.06,16.01,16.02,1046281.0
2020-12-28 15:50:00,16.02,16.09,16.0,16.06,2490372.0,16.02,16.09,16.0,16.06,2490372.0
2020-12-29 09:30:00,16.32,16.41,16.03,16.09,4720823.0,16.32,16.41,16.03,16.09,4720823.0
2020-12-29 09:40:00,16.09,16.27,16.03,16.26,3873239.0,16.09,16.27,16.03,16.26,3873239.0
2020-12-29 09:50:00,16.26,16.27,16.05,16.06,2238235.0,16.26,16.27,16.05,16.06,2238235.0
2020-12-29 10:00:00,16.07,16.11,15.99,16.05,3355245.0,16.07,16.11,15.99,16.05,3355245.0
2020-12-29 10:10:00,16.06,16.06,15.91,16.0,2426226.0,16.06,16.06,15.91,16.0,2426226.0
2020-12-29 10:20:00,15.99,16.08,15.98,16.05,1612701.0,15.99,16.08,15.98,16.05,1612701.0
2020-12-29 10:30:00,16.05,16.09,15.99,16.02,1753772.0,16.05,16.09,15.99,16.02,1753772.0
2020-12-29 10:40:00,16.02,16.14,16.01,16.09,1628014.0,16.02,16.14,16.01,16.09,1628014.0
2020-12-29 10:50:00,16.1,16.1,16.03,16.07,867108.0,16.1,16.1,16.03,16.07,867108.0
2020-12-29 11:00:00,16.07,16.1,16.0,16.06,1049525.0,16.07,16.1,16.0,16.06,1049525.0
2020-12-29 11:10:00,16.05,16.11,16.03,16.1,1011075.0,16.05,16.11,16.03,16.1,1011075.0
2020-12-29 11:20:00,16.09,16.1,16.03,16.05,563525.0,16.09,16.1,16.03,16.05,563525.0
2020-12-29 11:30:00,16.06,16.06,16.02,16.04,711645.0,16.06,16.06,16.02,16.04,711645.0
2020-12-29 11:40:00,16.04,16.05,16.0,16.05,1004984.0,16.04,16.05,16.0,16.05,1004984.0
2020-12-29 11:50:00,16.05,16.07,16.01,16.01,609098.0,16.05,16.07,16.01,16.01,609098.0
2020-12-29 12:00:00,16.02,16.06,16.01,16.06,583550.0,16.02,16.06,16.01,16.06,583550.0
2020-12-29 12:10:00,16.06,16.06,16.02,16.03,470137.0,16.06,16.06,16.02,16.03,470137.0
2020-12-29 12:20:00,16.03,16.05,15.95,16.05,1042236.0,16.03,16.05,15.95,16.05,1042236.0
2020-12-29 12:30:00,16.04,16.05,15.93,15.94,1142485.0,16.04,16.05,15.93,15.94,1142485.0
2020-12-29 12:40:00,15.94,15.98,15.92,15.94,1009263.0,15.94,15.98,15.92,15.94,1009263.0
2020-12-29 12:50:00,15.94,15.95,15.91,15.95,892002.0,15.94,15.95,15.91,15.95,892002.0
2020-12-29 13:00:00,15.95,15.96,15.92,15.94,599595.0,15.95,15.96,15.92,15.94,599595.0
2020-12-29 13:10:00,15.94,16.0,15.93,15.97,619168.0,15.94,16.0,15.93,15.97,619168.0
2020-12-29 13:20:00,15.97,15.98,15.94,15.95,277782.0,15.97,15.98,15.94,15.95,277782.0
2020-12-29 13:30:00,15.96,15.96,15.93,15.95,340883.0,15.96,15.96,15.93,15.95,340883.0
2020-12-29 13:40:00,15.94,15.95,15.91,15.92,656330.0,15.94,15.95,15.91,15.92,656330.0
2020-12-29 13:50:00,15.91,15.93,15.9,15.9,1004431.0,15.91,15.93,15.9,15.9,1004431.0
2020-12-29 14:00:00,15.9,15.92,15.84,15.87,1420432.0,15.9,15.92,15.84,15.87,1420432.0
2020-12-29 14:10:00,15.87,15.89,15.82,15.83,744403.0,15.87,15.89,15.82,15.83,744403.0
2020-12-29 14:20:00,15.83,15.87,15.82,15.84,725380.0,15.83,15.87,15.82,15.84,725380.0
2020-12-29 14:30:00,15.85,15.86,15.8,15.8,730313.0,15.85,15.86,15.8,15.8,730313.0
2020-12-29 14:40:00,15.81,15.81,15.76,15.79,964246.0,15.81,15.81,15.76,15.79,964246.0
2020-12-29 14:50:00,15.78,15.79,15.75,15.77,797864.0,15.78,15.79,15.75,15.77,797864.0
2020-12-29 15:00:00,15.78,15.8,15.76,15.79,585624.0,15.78,15.8,15.76,15.79,585624.0
2020-12-29 15:10:00,15.79,15.83,15.79,15.81,862598.0,15.79,15.83,15.79,15.81,862598.0
2020-12-29 15:20:00,15.81,15.9,15.8,15.88,876822.0,15.81,15.9,15.8,15.88,876822.0
2020-12-29 15:30:00,15.87,15.89,15.84,15.86,794510.0,15.87,15.89,15.84,15.86,794510.0
2020-12-29 15:40:00,15.85,15.86,15.82,15.83,695922.0,15.85,15.86,15.82,15.83,695922.0
2020-12-29 15:50:00,15.83,15.86,15.8,15.85,1750835.0,15.83,15.86,15.8,15.85,1750835.0
2020-12-30 09:30:00,15.84,15.99,15.72,15.93,3630968.0,15.84,15.99,15.72,15.93,3630968.0
2020-12-30 09:40:00,15.93,15.94,15.73,15.77,3606982.0,15.93,15.94,15.73,15.77,3606982.0
2020-12-30 09:50:00,15.77,15.85,15.73,15.83,1378172.0,15.77,15.85,15.73,15.83,1378172.0
2020-12-30 10:00:00,15.83,15.9,15.82,15.82,1373363.0,15.83,15.9,15.82,15.82,1373363.0
2020-12-30 10:10:00,15.82,15.88,15.79,15.85,1301054.0,15.82,15.88,15.79,15.85,1301054.0
2020-12-30 10:20:00,15.85,15.96,15.82,15.95,1903751.0,15.85,15.96,15.82,15.95,1903751.0
2020-12-30 10:30:00,15.96,16.0,15.94,15.99,2404929.0,15.96,16.0,15.94,15.99,2404929.0
2020-12-30 10:40:00,15.98,16.18,15.97,16.16,3614112.0,15.98,16.18,15.97,16.16,3614112.0
2020-12-30 10:50:00,16.17,16.2,16.09,16.18,2939219.0,16.17,16.2,16.09,16.18,2939219.0
2020-12-30 11:00:00,16.18,16.19,16.09,16.11,1574376.0,16.18,16.19,16.09,16.11,1574376.0
2020-12-30 11:10:00,16.11,16.15,16.05,16.1,1330105.0,16.11,16.15,16.05,16.1,1330105.0
2020-12-30 11:20:00,16.1,16.15,16.05,16.07,1315310.0,16.1,16.15,16.05,16.07,1315310.0
2020-12-30 11:30:00,16.06,16.12,16.06,16.06,607286.0,16.06,16.12,16.06,16.06,607286.0
2020-12-30 11:40:00,16.07,16.1,16.04,16.07,745011.0,16.07,16.1,16.04,16.07,745011.0
2020-12-30 11:50:00,16.07,16.1,16.05,16.07,576764.0,16.07,16.1,16.05,16.07,576764.0
2020-12-30 12:00:00,16.07,16.09,16.02,16.07,618087.0,16.07,16.09,16.02,16.07,618087.0
2020-12-30 12:10:00,16.08,16.1,16.04,16.09,478867.0,16.08,16.1,16.04,16.09,478867.0
2020-12-30 12:20:00,16.09,16.09,16.03,16.05,648540.0,16.09,16.09,16.03,16.05,648540.0
2020-12-30 12:30:00,16.05,16.06,16.01,16.01,492156.0,16.05,16.06,16.01,16.01,492156.0
2020-12-30 12:40:00,16.01,16.06,15.98,16.0,795405.0,16.01,16.06,15.98,16.0,795405.0
2020-12-30 12:50:00,16.01,16.05,16.0,16.03,686973.0,16.01,16.05,16.0,16.03,686973.0
2020-12-30 13:00:00,16.03,16.04,16.0,16.04,377781.0,16.03,16.04,16.0,16.04,377781.0
2020-12-30 13:10:00,16.04,16.05,16.02,16.04,376508.0,16.04,16.05,16.02,16.04,376508.0
2020-12-30 13:20:00,16.05,16.07,15.99,15.99,750685.0,16.05,16.07,15.99,15.99,750685.0
2020-12-30 13:30:00,15.99,16.1,15.99,16.07,914837.0,15.99,16.1,15.99,16.07,914837.0
2020-12-30 13:40:00,16.07,16.13,16.07,16.1,799662.0,16.07,16.13,16.07,16.1,799662.0
2020-12-30 13:50:00,16.09,16.11,16.05,16.06,462484.0,16.09,16.11,16.05,16.06,462484.0
2020-12-30 14:00:00,16.06,16.08,16.04,16.07,514152.0,16.06,16.08,16.04,16.07,514152.0
2020-12-30 14:10:00,16.07,16.08,16.03,16.05,517410.0,16.07,16.08,16.03,16.05,517410.0
2020-12-30 14:20:00,16.05,16.06,16.02,16.05,465379.0,16.05,16.06,16.02,16.05,465379.0
2020-12-30 14:30:00,16.05,16.07,16.03,16.03,556834.0,16.05,16.07,16.03,16.03,556834.0
2020-12-30 14:40:00,16.04,16.09,16.03,16.09,631947.0,16.04,16.09,16.03,16.09,631947.0
2020-12-30 14:50:00,16.08,16.09,16.02,16.05,448167.0,16.08,16.09,16.02,16.05,448167.0
2020-12-30 15:00:00,16.04,16.05,16.0,16.03,670425.0,16.04,16.05,16.0,16.03,670425.0
2020-12-30 15:10:00,16.03,16.07,16.02,16.07,583490.0,16.03,16.07,16.02,16.07,583490.0
2020-12-30 15:20:00,16.07,16.11,16.05,16.08,1182598.0,16.07,16.11,16.05,16.08,1182598.0
2020-12-30 15:30:00,16.08,16.1,16.04,16.09,938366.0,16.08,16.1,16.04,16.09,938366.0
2020-12-30 15:40:00,16.09,16.1,16.07,16.07,650496.0,16.09,16.1,16.07,16.07,650496.0
2020-12-30 15:50:00,16.08,16.16,16.07,16.14,2804950.0,16.08,16.16,16.07,16.14,2804950.0
2020-12-31 09:30:00,16.1,16.1,15.73,15.75,5597182.0,16.1,16.1,15.73,15.75,5597182.0
2020-12-31 09:40:00,15.75,15.8,15.63,15.69,4301509.0,15.75,15.8,15.63,15.69,4301509.0
2020-12-31 09:50:00,15.69,15.73,15.65,15.67,2853970.0,15.69,15.73,15.65,15.67,2853970.0
2020-12-31 10:00:00,15.67,15.74,15.62,15.69,3109628.0,15.67,15.74,15.62,15.69,3109628.0
2020-12-31 10:10:00,15.69,15.75,15.65,15.72,2032567.0,15.69,15.75,15.65,15.72,2032567.0
2020-12-31 10:20:00,15.72,15.83,15.71,15.77,1819485.0,15.72,15.83,15.71,15.77,1819485.0
2020-12-31 10:30:00,15.77,15.84,15.75,15.82,1498586.0,15.77,15.84,15.75,15.82,1498586.0
2020-12-31 10:40:00,15.81,15.84,15.78,15.8,1124186.0,15.81,15.84,15.78,15.8,1124186.0
2020-12-31 10:50:00,15.81,15.86,15.8,15.85,974324.0,15.81,15.86,15.8,15.85,974324.0
2020-12-31 11:00:00,15.84,15.9,15.8,15.86,1201862.0,15.84,15.9,15.8,15.86,1201862.0
2020-12-31 11:10:00,15.86,15.88,15.84,15.87,842635.0,15.86,15.88,15.84,15.87,842635.0
2020-12-31 11:20:00,15.86,15.87,15.77,15.79,1073350.0,15.86,15.87,15.77,15.79,1073350.0
2020-12-31 11:30:00,15.79,15.83,15.76,15.77,951425.0,15.79,15.83,15.76,15.77,951425.0
2020-12-31 11:40:00,15.76,15.82,15.76,15.77,702962.0,15.76,15.82,15.76,15.77,702962.0
2020-12-31 11:50:00,15.76,15.78,15.72,15.77,985485.0,15.76,15.78,15.72,15.77,985485.0
2020-12-31 12:00:00,15.77,15.77,15.72,15.75,758636.0,15.77,15.77,15.72,15.75,758636.0
2020-12-31 12:10:00,15.74,15.8,15.72,15.74,1613060.0,15.74,15.8,15.72,15.74,1613060.0
2020-12-31 12:20:00,15.75,15.8,15.74,15.79,715545.0,15.75,15.8,15.74,15.79,715545.0
2020-12-31 12:30:00,15.79,15.81,15.74,15.76,717717.0,15.79,15.81,15.74,15.76,717717.0
2020-12-31 12:40:00,15.76,15.8,15.74,15.79,714925.0,15.76,15.8,15.74,15.79,714925.0
2020-12-31 12:50:00,15.79,15.86,15.75,15.85,2184293.0,15.79,15.86,15.75,15.85,2184293.0
2020-12-31 13:00:00,15.85,15.86,15.81,15.83,2004183.0,15.85,15.86,15.81,15.83,2004183.0
2020-12-31 13:10:00,15.83,15.88,15.83,15.87,1097037.0,15.83,15.88,15.83,15.87,1097037.0
2020-12-31 13:20:00,15.87,15.88,15.79,15.83,997693.0,15.87,15.88,15.79,15.83,997693.0
2020-12-31 13:30:00,15.83,15.84,15.8,15.82,470477.0,15.83,15.84,15.8,15.82,470477.0
2020-12-31 13:40:00,15.81,15.83,15.8,15.82,551039.0,15.81,15.83,15.8,15.82,551039.0
2020-12-31 13:50:00,15.81,15.85,15.8,15.84,508728.0,15.81,15.85,15.8,15.84,508728.0
2020-12-31 14:00:00,15.83,15.85,15.8,15.85,492059.0,15.83,15.85,15.8,15.85,492059.0
2020-12-31 14:10:00,15.84,15.93,15.84,15.87,1316382.0,15.84,15.93,15.84,15.87,1316382.0
2020-12-31 14:20:00,15.88,15.89,15.86,15.87,603402.0,15.88,15.89,15.86,15.87,603402.0
2020-12-31 14:30:00,15.87,15.91,15.86,15.9,608663.0,15.87,15.91,15.86,15.9,608663.0
2020-12-31 14:40:00,15.91,15.93,15.87,15.89,795986.0,15.91,15.93,15.87,15.89,795986.0
2020-12-31 14:50:00,15.89,15.9,15.84,15.84,599716.0,15.89,15.9,15.84,15.84,599716.0
2020-12-31 15:00:00,15.85,15.89,15.84,15.89,510072.0,15.85,15.89,15.84,15.89,510072.0
2020-12-31 15:10:00,15.89,15.9,15.86,15.89,756278.0,15.89,15.9,15.86,15.89,756278.0
2020-12-31 15:20:00,15.89,15.9,15.87,15.88,1042616.0,15.89,15.9,15.87,15.88,1042616.0
2020-12-31 15:30:00,15.88,15.89,15.83,15.85,1136818.0,15.88,15.89,15.83,15.85,1136818.0
2020-12-31 15:40:00,15.86,15.86,15.79,15.81,1349615.0,15.86,15.86,15.79,15.81,1349615.0
2020-12-31 15:50:00,15.81,15.84,15.74,15.76,3450165.0,15.81,15.84,15.74,15.76,3450165.0
2021-01-04 09:30:00,15.85,15.88,15.39,15.41,6000504.0,15.85,15.88,15.39,15.41,6000504.0
2021-01-04 09:40:00,15.4,15.43,15.22,15.25,5224890.0,15.4,15.43,15.22,15.25,5224890.0
2021-01-04 09:50:00,15.25,15.39,15.15,15.38,4420493.0,15.25,15.39,15.15,15.38,4420493.0
2021-01-04 10:00:00,15.38,15.39,15.22,15.28,1847944.0,15.38,15.39,15.22,15.28,1847944.0
2021-01-04 10:10:00,15.27,15.3,15.19,15.22,2207305.0,15.27,15.3,15.19,15.22,2207305.0
2021-01-04 10:20:00,15.21,15.31,15.19,15.28,1381130.0,15.21,15.31,15.19,15.28,1381130.0
2021-01-04 10:30:00,15.27,15.29,15.12,15.2,2767486.0,15.27,15.29,15.12,15.2,2767486.0
2021-01-04 10:40:00,15.2,15.24,15.15,15.23,1696311.0,15.2,15.24,15.15,15.23,1696311.0
2021-01-04 10:50:00,15.22,15.23,15.07,15.18,2803337.0,15.22,15.23,15.07,15.18,2803337.0
2021-01-04 11:00:00,15.17,15.21,15.06,15.1,1908303.0,15.17,15.21,15.06,15.1,1908303.0
2021-01-04 11:10:00,15.11,15.17,15.03,15.16,1947111.0,15.11,15.17,15.03,15.16,1947111.0
2021-01-04 11:20:00,15.17,15.23,15.13,15.23,1178219.0,15.17,15.23,15.13,15.23,1178219.0
2021-01-04 11:30:00,15.22,15.23,15.14,15.18,1374545.0,15.22,15.23,15.14,15.18,1374545.0
2021-01-04 11:40:00,15.18,15.25,15.16,15.24,1026705.0,15.18,15.25,15.16,15.24,1026705.0
2021-01-04 11:50:00,15.24,15.26,15.13,15.15,1676840.0,15.24,15.26,15.13,15.15,1676840.0
2021-01-04 12:00:00,15.14,15.18,15.11,15.13,1307827.0,15.14,15.18,15.11,15.13,1307827.0
2021-01-04 12:10:00,15.13,15.16,15.05,15.14,1962201.0,15.13,15.16,15.05,15.14,1962201.0
2021-01-04 12:20:00,15.14,15.19,15.12,15.19,1149349.0,15.14,15.19,15.12,15.19,1149349.0
2021-01-04 12:30:00,15.18,15.19,15.12,15.17,924032.0,15.18,15.19,15.12,15.17,924032.0
2021-01-04 12:40:00,15.16,15.16,15.1,15.15,650469.0,15.16,15.16,15.1,15.15,650469.0
2021-01-04 12:50:00,15.15,15.19,15.14,15.17,915500.0,15.15,15.19,15.14,15.17,915500.0
2021-01-04 13:00:00,15.17,15.19,15.15,15.18,744695.0,15.17,15.19,15.15,15.18,744695.0
2021-01-04 13:10:00,15.18,15.24,15.18,15.24,996812.0,15.18,15.24,15.18,15.24,996812.0
2021-01-04 13:20:00,15.23,15.26,15.21,15.24,688965.0,15.23,15.26,15.21,15.24,688965.0
2021-01-04 13:30:00,15.23,15.24,15.17,15.21,780591.0,15.23,15.24,15.17,15.21,780591.0
2021-01-04 13:40:00,15.21,15.24,15.19,15.23,909359.0,15.21,15.24,15.19,15.23,909359.0
2021-01-04 13:50:00,15.23,15.28,15.21,15.23,774175.0,15.23,15.28,15.21,15.23,774175.0
2021-01-04 14:00:00,15.23,15.23,15.13,15.14,1220762.0,15.23,15.23,15.13,15.14,1220762.0
2021-01-04 14:10:00,15.13,15.15,15.11,15.14,788614.0,15.13,15.15,15.11,15.14,788614.0
2021-01-04 14:20:00,15.14,15.18,15.13,15.15,526761.0,15.14,15.18,15.13,15.15,526761.0
2021-01-04 14:30:00,15.14,15.15,15.09,15.12,984542.0,15.14,15.15,15.09,15.12,984542.0
2021-01-04 14:40:00,15.12,15.13,15.09,15.1,603193.0,15.12,15.13,15.09,15.1,603193.0
2021-01-04 14:50:00,15.1,15.16,15.09,15.15,738550.0,15.1,15.16,15.09,15.15,738550.0
2021-01-04 15:00:00,15.14,15.16,15.09,15.11,981725.0,15.14,15.16,15.09,15.11,981725.0
2021-01-04 15:10:00,15.12,15.13,15.08,15.09,908288.0,15.12,15.13,15.08,15.09,908288.0
2021-01-04 15:20:00,15.09,15.14,15.08,15.1,1210898.0,15.09,15.14,15.08,15.1,1210898.0
2021-01-04 15:30:00,15.1,15.17,15.08,15.14,2148688.0,15.1,15.17,15.08,15.14,2148688.0
2021-01-04 15:40:00,15.14,15.15,15.12,15.14,1344451.0,15.14,15.15,15.12,15.14,1344451.0
2021-01-04 15:50:00,15.14,15.19,15.11,15.12,3005378.0,15.14,15.19,15.11,15.12,3005378.0
2021-01-05 09:30:00,14.92,15.28,14.87,15.16,5116468.0,14.92,15.28,14.87,15.16,5116468.0
2021-01-05 09:40:00,15.16,15.28,15.15,15.22,2537489.0,15.16,15.28,15.15,15.22,2537489.0
2021-01-05 09:50:00,15.21,15.24,15.11,15.17,1944591.0,15.21,15.24,15.11,15.17,1944591.0
2021-01-05 10:00:00,15.18,15.3,15.17,15.21,2377655.0,15.18,15.3,15.17,15.21,2377655.0
2021-01-05 10:10:00,15.21,15.29,15.17,15.18,1947482.0,15.21,15.29,15.17,15.18,1947482.0
2021-01-05 10:20:00,15.18,15.27,15.16,15.25,1468463.0,15.18,15.27,15.16,15.25,1468463.0
2021-01-05 10:30:00,15.25,15.26,15.2,15.22,772054.0,15.25,15.26,15.2,15.22,772054.0
2021-01-05 10:40:00,15.21,15.23,15.11,15.18,1561690.0,15.21,15.23,15.11,15.18,1561690.0
2021-01-05 10:50:00,15.18,15.3,15.17,15.25,1775798.0,15.18,15.3,15.17,15.25,1775798.0
2021-01-05 11:00:00,15.25,15.27,15.22,15.25,485821.0,15.25,15.27,15.22,15.25,485821.0
2021-01-05 11:10:00,15.25,15.26,15.17,15.22,876498.0,15.25,15.26,15.17,15.22,876498.0
2021-01-05 11:20:00,15.22,15.32,15.22,15.27,1206018.0,15.22,15.32,15.22,15.27,1206018.0
2021-01-05 11:30:00,15.27,15.29,15.24,15.28,659721.0,15.27,15.29,15.24,15.28,659721.0
2021-01-05 11:40:00,15.28,15.29,15.22,15.27,649440.0,15.28,15.29,15.22,15.27,649440.0
2021-01-05 11:50:00,15.27,15.35,15.27,15.33,1049295.0,15.27,15.35,15.27,15.33,1049295.0
2021-01-05 12:00:00,15.33,15.36,15.29,15.35,999627.0,15.33,15.36,15.29,15.35,999627.0
2021-01-05 12:10:00,15.35,15.38,15.3,15.36,876806.0,15.35,15.38,15.3,15.36,876806.0
2021-01-05 12:20:00,15.35,15.36,15.31,15.32,553016.0,15.35,15.36,15.31,15.32,553016.0
2021-01-05 12:30:00,15.32,15.37,15.3,15.37,721067.0,15.32,15.37,15.3,15.37,721067.0
2021-01-05 12:40:00,15.36,15.39,15.32,15.38,740605.0,15.36,15.39,15.32,15.38,740605.0
2021-01-05 12:50:00,15.38,15.41,15.36,15.41,653540.0,15.38,15.41,15.36,15.41,653540.0
2021-01-05 13:00:00,15.41,15.47,15.38,15.46,1016157.0,15.41,15.47,15.38,15.46,1016157.0
2021-01-05 13:10:00,15.47,15.48,15.41,15.46,965982.0,15.47,15.48,15.41,15.46,965982.0
2021-01-05 13:20:00,15.46,15.46,15.4,15.45,680131.0,15.46,15.46,15.4,15.45,680131.0
2021-01-05 13:30:00,15.45,15.49,15.43,15.49,727061.0,15.45,15.49,15.43,15.49,727061.0
2021-01-05 13:40:00,15.48,15.53,15.47,15.5,910544.0,15.48,15.53,15.47,15.5,910544.0
2021-01-05 13:50:00,15.5,15.55,15.47,15.54,830360.0,15.5,15.55,15.47,15.54,830360.0
2021-01-05 14:00:00,15.54,15.63,15.53,15.59,1516028.0,15.54,15.63,15.53,15.59,1516028.0
2021-01-05 14:10:00,15.58,15.59,15.53,15.54,1019247.0,15.58,15.59,15.53,15.54,1019247.0
2021-01-05 14:20:00,15.54,15.61,15.54,15.58,678328.0,15.54,15.61,15.54,15.58,678328.0
2021-01-05 14:30:00,15.58,15.59,15.49,15.51,935334.0,15.58,15.59,15.49,15.51,935334.0
2021-01-05 14:40:00,15.5,15.52,15.47,15.51,1238599.0,15.5,15.52,15.47,15.51,1238599.0
2021-01-05 14:50:00,15.51,15.52,15.42,15.43,822790.0,15.51,15.52,15.42,15.43,822790.0
2021-01-05 15:00:00,15.43,15.52,15.42,15.5,899229.0,15.43,15.52,15.42,15.5,899229.0
2021-01-05 15:10:00,15.5,15.52,15.45,15.47,1063658.0,15.5,15.52,15.45,15.47,1063658.0
2021-01-05 15:20:00,15.47,15.5,15.44,15.46,598568.0,15.47,15.5,15.44,15.46,598568.0
2021-01-05 15:30:00,15.46,15.47,15.42,15.46,706510.0,15.46,15.47,15.42,15.46,706510.0
2021-01-05 15:40:00,15.46,15.51,15.45,15.49,1139548.0,15.46,15.51,15.45,15.49,1139548.0
2021-01-05 15:50:00,15.5,15.52,15.4,15.43,2519357.0,15.5,15.52,15.4,15.43,2519357.0
2021-01-06 09:30:00,15.45,15.66,15.32,15.35,3041617.0,15.45,15.66,15.32,15.35,3041617.0
2021-01-06 09:40:00,15.35,15.39,15.25,15.36,2572515.0,15.35,15.39,15.25,15.36,2572515.0
2021-01-06 09:50:00,15.35,15.36,15.17,15.31,3137362.0,15.35,15.36,15.17,15.31,3137362.0
2021-01-06 10:00:00,15.32,15.49,15.29,15.41,2598901.0,15.32,15.49,15.29,15.41,2598901.0
2021-01-06 10:10:00,15.41,15.48,15.35,15.42,1659543.0,15.41,15.48,15.35,15.42,1659543.0
2021-01-06 10:20:00,15.42,15.46,15.37,15.43,1255547.0,15.42,15.46,15.37,15.43,1255547.0
2021-01-06 10:30:00,15.43,15.47,15.39,15.4,1087848.0,15.43,15.47,15.39,15.4,1087848.0
2021-01-06 10:40:00,15.4,15.41,15.33,15.41,1222092.0,15.4,15.41,15.33,15.41,1222092.0
2021-01-06 10:50:00,15.41,15.46,15.4,15.46,1366687.0,15.41,15.46,15.4,15.46,1366687.0
2021-01-06 11:00:00,15.45,15.52,15.4,15.44,1403065.0,15.45,15.52,15.4,15.44,1403065.0
2021-01-06 11:10:00,15.44,15.54,15.41,15.51,1905517.0,15.44,15.54,15.41,15.51,1905517.0
2021-01-06 11:20:00,15.51,15.59,15.49,15.52,2190352.0,15.51,15.59,15.49,15.52,2190352.0
2021-01-06 11:30:00,15.51,15.55,15.46,15.46,1267453.0,15.51,15.55,15.46,15.46,1267453.0
2021-01-06 11:40:00,15.46,15.56,15.46,15.54,1182655.0,15.46,15.56,15.46,15.54,1182655.0
2021-01-06 11:50:00,15.54,15.55,15.5,15.52,632338.0,15.54,15.55,15.5,15.52,632338.0
2021-01-06 12:00:00,15.52,15.53,15.47,15.49,782976.0,15.52,15.53,15.47,15.49,782976.0
2021-01-06 12:10:00,15.49,15.63,15.48,15.62,1910482.0,15.49,15.63,15.48,15.62,1910482.0
2021-01-06 12:20:00,15.63,15.64,15.6,15.62,1019844.0,15.63,15.64,15.6,15.62,1019844.0
2021-01-06 12:30:00,15.62,15.65,15.6,15.63,842567.0,15.62,15.65,15.6,15.63,842567.0
2021-01-06 12:40:00,15.63,15.75,15.62,15.71,1726564.0,15.63,15.75,15.62,15.71,1726564.0
2021-01-06 12:50:00,15.71,15.73,15.66,15.69,763738.0,15.71,15.73,15.66,15.69,763738.0
2021-01-06 13:00:00,15.69,15.75,15.66,15.74,935931.0,15.69,15.75,15.66,15.74,935931.0
2021-01-06 13:10:00,15.75,15.79,15.73,15.76,1209111.0,15.75,15.79,15.73,15.76,1209111.0
2021-01-06 13:20:00,15.77,15.77,15.68,15.69,751105.0,15.77,15.77,15.68,15.69,751105.0
2021-01-06 13:30:00,15.69,15.72,15.64,15.72,924027.0,15.69,15.72,15.64,15.72,924027.0
2021-01-06 13:40:00,15.72,15.8,15.69,15.79,1003857.0,15.72,15.8,15.69,15.79,1003857.0
2021-01-06 13:50:00,15.79,15.8,15.75,15.76,955177.0,15.79,15.8,15.75,15.76,955177.0
2021-01-06 14:00:00,15.76,15.79,15.72,15.77,629978.0,15.76,15.79,15.72,15.77,629978.0
2021-01-06 14:10:00,15.77,15.79,15.66,15.69,755321.0,15.77,15.79,15.66,15.69,755321.0
2021-01-06 14:20:00,15.68,15.72,15.53,15.54,1498656.0,15.68,15.72,15.53,15.54,1498656.0
2021-01-06 14:30:00,15.54,15.6,15.42,15.46,1412982.0,15.54,15.6,15.42,15.46,1412982.0
2021-01-06 14:40:00,15.46,15.48,15.27,15.29,1983053.0,15.46,15.48,15.27,15.29,1983053.0
2021-01-06 14:50:00,15.29,15.45,15.2,15.44,3094326.0,15.29,15.45,15.2,15.44,3094326.0
2021-01-06 15:00:00,15.44,15.46,15.33,15.37,1440477.0,15.44,15.46,15.33,15.37,1440477.0
2021-01-06 15:10:00,15.37,15.46,15.36,15.46,1060000.0,15.37,15.46,15.36,15.46,1060000.0
2021-01-06 15:20:00,15.46,15.48,15.36,15.44,1226565.0,15.46,15.48,15.36,15.44,1226565.0
2021-01-06 15:30:00,15.43,15.45,15.38,15.4,854529.0,15.43,15.45,15.38,15.4,854529.0
2021-01-06 15:40:00,15.4,15.49,15.4,15.48,1487973.0,15.4,15.49,15.4,15.48,1487973.0
2021-01-06 15:50:00,15.46,15.53,15.42,15.52,2574686.0,15.46,15.53,15.42,15.52,2574686.0
2021-01-07 09:30:00,15.67,15.79,15.56,15.67,3470169.0,15.67,15.79,15.56,15.67,3470169.0
2021-01-07 09:40:00,15.68,15.8,15.65,15.65,1924499.0,15.68,15.8,15.65,15.65,1924499.0
2021-01-07 09:50:00,15.65,15.79,15.64,15.78,1839437.0,15.65,15.79,15.64,15.78,1839437.0
2021-01-07 10:00:00,15.78,15.87,15.7,15.72,2215303.0,15.78,15.87,15.7,15.72,2215303.0
2021-01-07 10:10:00,15.72,15.73,15.61,15.62,2011636.0,15.72,15.73,15.61,15.62,2011636.0
2021-01-07 10:20:00,15.63,15.76,15.6,15.73,1461392.0,15.63,15.76,15.6,15.73,1461392.0
2021-01-07 10:30:00,15.74,15.79,15.69,15.75,1350679.0,15.74,15.79,15.69,15.75,1350679.0
2021-01-07 10:40:00,15.76,15.76,15.67,15.76,1256261.0,15.76,15.76,15.67,15.76,1256261.0
2021-01-07 10:50:00,15.76,15.76,15.69,15.71,1071032.0,15.76,15.76,15.69,15.71,1071032.0
2021-01-07 11:00:00,15.71,15.73,15.65,15.66,1379471.0,15.71,15.73,15.65,15.66,1379471.0
2021-01-07 11:10:00,15.66,15.71,15.61,15.67,1034357.0,15.66,15.71,15.61,15.67,1034357.0
2021-01-07 11:20:00,15.67,15.7,15.64,15.65,864411.0,15.67,15.7,15.64,15.65,864411.0
2021-01-07 11:30:00,15.65,15.67,15.6,15.6,1133269.0,15.65,15.67,15.6,15.6,1133269.0
2021-01-07 11:40:00,15.6,15.63,15.56,15.57,996446.0,15.6,15.63,15.56,15.57,996446.0
2021-01-07 11:50:00,15.56,15.58,15.55,15.57,970286.0,15.56,15.58,15.55,15.57,970286.0
2021-01-07 12:00:00,15.57,15.6,15.54,15.59,817429.0,15.57,15.6,15.54,15.59,817429.0
2021-01-07 12:10:00,15.58,15.62,15.55,15.59,731677.0,15.58,15.62,15.55,15.59,731677.0
2021-01-07 12:20:00,15.59,15.62,15.58,15.58,474599.0,15.59,15.62,15.58,15.58,474599.0
2021-01-07 12:30:00,15.59,15.61,15.56,15.58,391531.0,15.59,15.61,15.56,15.58,391531.0
2021-01-07 12:40:00,15.59,15.62,15.56,15.62,679520.0,15.59,15.62,15.56,15.62,679520.0
2021-01-07 12:50:00,15.62,15.64,15.6,15.63,613065.0,15.62,15.64,15.6,15.63,613065.0
2021-01-07 13:00:00,15.63,15.65,15.61,15.64,436544.0,15.63,15.65,15.61,15.64,436544.0
2021-01-07 13:10:00,15.64,15.65,15.6,15.61,318981.0,15.64,15.65,15.6,15.61,318981.0
2021-01-07 13:20:00,15.61,15.62,15.56,15.56,491368.0,15.61,15.62,15.56,15.56,491368.0
2021-01-07 13:30:00,15.57,15.57,15.51,15.52,958686.0,15.57,15.57,15.51,15.52,958686.0
2021-01-07 13:40:00,15.51,15.55,15.47,15.5,1301355.0,15.51,15.55,15.47,15.5,1301355.0
2021-01-07 13:50:00,15.49,15.55,15.49,15.53,901292.0,15.49,15.55,15.49,15.53,901292.0
2021-01-07 14:00:00,15.54,15.55,15.47,15.5,914830.0,15.54,15.55,15.47,15.5,914830.0
2021-01-07 14:10:00,15.49,15.51,15.47,15.49,581953.0,15.49,15.51,15.47,15.49,581953.0
2021-01-07 14:20:00,15.48,15.53,15.46,15.51,689929.0,15.48,15.53,15.46,15.51,689929.0
2021-01-07 14:30:00,15.52,15.54,15.48,15.51,705801.0,15.52,15.54,15.48,15.51,705801.0
2021-01-07 14:40:00,15.51,15.51,15.46,15.48,703372.0,15.51,15.51,15.46,15.48,703372.0
2021-01-07 14:50:00,15.49,15.54,15.48,15.54,479077.0,15.49,15.54,15.48,15.54,479077.0
2021-01-07 15:00:00,15.54,15.58,15.51,15.51,1093608.0,15.54,15.58,15.51,15.51,1093608.0
2021-01-07 15:10:00,15.52,15.53,15.48,15.51,636790.0,15.52,15.53,15.48,15.51,636790.0
2021-01-07 15:20:00,15.5,15.52,15.47,15.5,674924.0,15.5,15.52,15.47,15.5,674924.0
2021-01-07 15:30:00,15.5,15.5,15.45,15.47,802247.0,15.5,15.5,15.45,15.47,802247.0
2021-01-07 15:40:00,15.46,15.49,15.44,15.45,1156064.0,15.46,15.49,15.44,15.45,1156064.0
2021-01-07 15:50:00,15.45,15.46,15.38,15.38,3153727.0,15.45,15.46,15.38,15.38,3153727.0
2021-01-08 09:30:00,15.43,15.53,15.29,15.31,3662172.0,15.43,15.53,15.29,15.31,3662172.0
2021-01-08 09:40:00,15.31,15.42,15.27,15.29,2769992.0,15.31,15.42,15.27,15.29,2769992.0
2021-01-08 09:50:00,15.29,15.33,15.19,15.21,2892710.0,15.29,15.33,15.19,15.21,2892710.0
2021-01-08 10:00:00,15.21,15.3,15.2,15.25,1989952.0,15.21,15.3,15.2,15.25,1989952.0
2021-01-08 10:10:00,15.24,15.27,15.18,15.25,2018871.0,15.24,15.27,15.18,15.25,2018871.0
2021-01-08 10:20:00,15.25,15.29,15.16,15.17,1942164.0,15.25,15.29,15.16,15.17,1942164.0
2021-01-08 10:30:00,15.18,15.26,15.16,15.24,1227367.0,15.18,15.26,15.16,15.24,1227367.0
2021-01-08 10:40:00,15.23,15.28,15.21,15.26,1131697.0,15.23,15.28,15.21,15.26,1131697.0
2021-01-08 10:50:00,15.27,15.32,15.26,15.27,1109232.0,15.27,15.32,15.26,15.27,1109232.0
2021-01-08 11:00:00,15.28,15.33,15.22,15.24,1563962.0,15.28,15.33,15.22,15.24,1563962.0
2021-01-08 11:10:00,15.23,15.26,15.2,15.22,1454773.0,15.23,15.26,15.2,15.22,1454773.0
2021-01-08 11:20:00,15.23,15.26,15.18,15.2,1427968.0,15.23,15.26,15.18,15.2,1427968.0
2021-01-08 11:30:00,15.21,15.25,15.19,15.23,1041064.0,15.21,15.25,15.19,15.23,1041064.0
2021-01-08 11:40:00,15.22,15.25,15.21,15.23,647663.0,15.22,15.25,15.21,15.23,647663.0
2021-01-08 11:50:00,15.23,15.25,15.2,15.22,553606.0,15.23,15.25,15.2,15.22,553606.0
2021-01-08 12:00:00,15.23,15.23,15.19,15.21,1018023.0,15.23,15.23,15.19,15.21,1018023.0
2021-01-08 12:10:00,15.21,15.23,15.2,15.23,487820.0,15.21,15.23,15.2,15.23,487820.0
2021-01-08 12:20:00,15.23,15.25,15.21,15.24,708791.0,15.23,15.25,15.21,15.24,708791.0
2021-01-08 12:30:00,15.24,15.25,15.22,15.25,380568.0,15.24,15.25,15.22,15.25,380568.0
2021-01-08 12:40:00,15.25,15.26,15.19,15.2,818003.0,15.25,15.26,15.19,15.2,818003.0
2021-01-08 12:50:00,15.19,15.23,15.18,15.23,896983.0,15.19,15.23,15.18,15.23,896983.0
2021-01-08 13:00:00,15.23,15.23,15.16,15.18,941305.0,15.23,15.23,15.16,15.18,941305.0
2021-01-08 13:10:00,15.19,15.19,15.07,15.07,1788512.0,15.19,15.19,15.07,15.07,1788512.0
2021-01-08 13:20:00,15.08,15.12,15.0,15.08,2546107.0,15.08,15.12,15.0,15.08,2546107.0
2021-01-08 13:30:00,15.08,15.13,15.05,15.05,1269170.0,15.08,15.13,15.05,15.05,1269170.0
2021-01-08 13:40:00,15.06,15.12,15.04,15.12,1640795.0,15.06,15.12,15.04,15.12,1640795.0
2021-01-08 13:50:00,15.12,15.14,15.08,15.1,673669.0,15.12,15.14,15.08,15.1,673669.0
2021-01-08 14:00:00,15.1,15.18,15.09,15.16,674150.0,15.1,15.18,15.09,15.16,674150.0
2021-01-08 14:10:00,15.16,15.18,15.13,15.16,538292.0,15.16,15.18,15.13,15.16,538292.0
2021-01-08 14:20:00,15.16,15.2,15.13,15.2,570906.0,15.16,15.2,15.13,15.2,570906.0
2021-01-08 14:30:00,15.2,15.21,15.16,15.16,708730.0,15.2,15.21,15.16,15.16,708730.0
2021-01-08 14:40:00,15.16,15.19,15.13,15.19,408652.0,15.16,15.19,15.13,15.19,408652.0
2021-01-08 14:50:00,15.19,15.21,15.16,15.19,583574.0,15.19,15.21,15.16,15.19,583574.0
2021-01-08 15:00:00,15.2,15.23,15.18,15.22,610164.0,15.2,15.23,15.18,15.22,610164.0
2021-01-08 15:10:00,15.23,15.23,15.19,15.2,704622.0,15.23,15.23,15.19,15.2,704622.0
2021-01-08 15:20:00,15.21,15.21,15.16,15.2,756431.0,15.21,15.21,15.16,15.2,756431.0
2021-01-08 15:30:00,15.2,15.22,15.17,15.21,621808.0,15.2,15.22,15.17,15.21,621808.0
2021-01-08 15:40:00,15.21,15.23,15.17,15.19,1798546.0,15.21,15.23,15.17,15.19,1798546.0
2021-01-08 15:50:00,15.19,15.22,15.1,15.12,4101250.0,15.19,15.22,15.1,15.12,4101250.0
2021-01-11 09:30:00,14.82,14.97,14.71,14.95,4029018.0,14.82,14.97,14.71,14.95,4029018.0
2021-01-11 09:40:00,14.95,14.95,14.81,14.85,1862374.0,14.95,14.95,14.81,14.85,1862374.0
2021-01-11 09:50:00,14.85,15.03,14.82,14.98,1963358.0,14.85,15.03,14.82,14.98,1963358.0
2021-01-11 10:00:00,14.98,15.04,14.97,14.99,1149622.0,14.98,15.04,14.97,14.99,1149622.0
2021-01-11 10:10:00,14.98,14.99,14.91,14.95,1040282.0,14.98,14.99,14.91,14.95,1040282.0
2021-01-11 10:20:00,14.95,14.98,14.9,14.95,961261.0,14.95,14.98,14.9,14.95,961261.0
2021-01-11 10:30:00,14.94,14.97,14.93,14.95,1468423.0,14.94,14.97,14.93,14.95,1468423.0
2021-01-11 10:40:00,14.96,14.96,14.9,14.91,940849.0,14.96,14.96,14.9,14.91,940849.0
2021-01-11 10:50:00,14.9,14.91,14.85,14.91,1367417.0,14.9,14.91,14.85,14.91,1367417.0
2021-01-11 11:00:00,14.91,14.94,14.87,14.93,838474.0,14.91,14.94,14.87,14.93,838474.0
2021-01-11 11:10:00,14.93,14.94,14.86,14.9,791857.0,14.93,14.94,14.86,14.9,791857.0
2021-01-11 11:20:00,14.9,14.92,14.86,14.92,841070.0,14.9,14.92,14.86,14.92,841070.0
2021-01-11 11:30:00,14.92,14.94,14.88,14.93,570774.0,14.92,14.94,14.88,14.93,570774.0
2021-01-11 11:40:00,14.93,14.98,14.92,14.98,671832.0,14.93,14.98,14.92,14.98,671832.0
2021-01-11 11:50:00,14.97,15.0,14.95,14.96,637358.0,14.97,15.0,14.95,14.96,637358.0
2021-01-11 12:00:00,14.96,14.97,14.92,14.93,590626.0,14.96,14.97,14.92,14.93,590626.0
2021-01-11 12:10:00,14.92,14.95,14.9,14.92,540343.0,14.92,14.95,14.9,14.92,540343.0
2021-01-11 12:20:00,14.92,14.93,14.89,14.91,459436.0,14.92,14.93,14.89,14.91,459436.0
2021-01-11 12:30:00,14.91,14.96,14.9,14.95,494590.0,14.91,14.96,14.9,14.95,494590.0
2021-01-11 12:40:00,14.94,14.95,14.9,14.91,477193.0,14.94,14.95,14.9,14.91,477193.0
2021-01-11 12:50:00,14.92,14.95,14.91,14.93,619795.0,14.92,14.95,14.91,14.93,619795.0
2021-01-11 13:00:00,14.92,14.95,14.92,14.93,444499.0,14.92,14.95,14.92,14.93,444499.0
2021-01-11 13:10:00,14.92,14.93,14.91,14.92,407507.0,14.92,14.93,14.91,14.92,407507.0
2021-01-11 13:20:00,14.92,14.93,14.89,14.93,533437.0,14.92,14.93,14.89,14.93,533437.0
2021-01-11 13:30:00,14.93,14.94,14.91,14.93,342816.0,14.93,14.94,14.91,14.93,342816.0
2021-01-11 13:40:00,14.93,14.93,14.87,14.88,764593.0,14.93,14.93,14.87,14.88,764593.0
2021-01-11 13:50:00,14.88,14.9,14.86,14.86,527489.0,14.88,14.9,14.86,14.86,527489.0
2021-01-11 14:00:00,14.87,14.92,14.85,14.92,803973.0,14.87,14.92,14.85,14.92,803973.0
2021-01-11 14:10:00,14.92,14.97,14.92,14.93,954087.0,14.92,14.97,14.92,14.93,954087.0
2021-01-11 14:20:00,14.93,14.94,14.9,14.91,423061.0,14.93,14.94,14.9,14.91,423061.0
2021-01-11 14:30:00,14.9,14.93,14.89,14.93,590518.0,14.9,14.93,14.89,14.93,590518.0
2021-01-11 14:40:00,14.93,14.95,14.9,14.91,369158.0,14.93,14.95,14.9,14.91,369158.0
2021-01-11 14:50:00,14.91,14.93,14.89,14.92,525276.0,14.91,14.93,14.89,14.92,525276.0
2021-01-11 15:00:00,14.92,14.92,14.89,14.9,657952.0,14.92,14.92,14.89,14.9,657952.0
2021-01-11 15:10:00,14.9,14.93,14.87,14.89,589293.0,14.9,14.93,14.87,14.89,589293.0
2021-01-11 15:20:00,14.89,14.94,14.87,14.88,795794.0,14.89,14.94,14.87,14.88,795794.0
2021-01-11 15:30:00,14.89,15.0,14.87,14.95,1687259.0,14.89,15.0,14.87,14.95,1687259.0
2021-01-11 15:40:00,14.95,14.97,14.92,14.96,853383.0,14.95,14.97,14.92,14.96,853383.0
2021-01-11 15:50:00,14.96,15.01,14.94,15.01,1981205.0,14.96,15.01,14.94,15.01,1981205.0
2021-01-12 09:30:00,15.08,15.1,14.88,14.95,2432860.0,15.08,15.1,14.88,14.95,2432860.0
2021-01-12 09:40:00,14.95,15.07,14.88,15.02,1666424.0,14.95,15.07,14.88,15.02,1666424.0
2021-01-12 09:50:00,15.03,15.17,15.01,15.15,1624955.0,15.03,15.17,15.01,15.15,1624955.0
2021-01-12 10:00:00,15.15,15.22,15.09,15.13,1909706.0,15.15,15.22,15.09,15.13,1909706.0
2021-01-12 10:10:00,15.12,15.17,15.1,15.16,1139943.0,15.12,15.17,15.1,15.16,1139943.0
2021-01-12 10:20:00,15.17,15.19,15.0,15.03,1946584.0,15.17,15.19,15.0,15.03,1946584.0
2021-01-12 10:30:00,15.03,15.1,15.02,15.1,956882.0,15.03,15.1,15.02,15.1,956882.0
2021-01-12 10:40:00,15.08,15.12,15.05,15.06,1043643.0,15.08,15.12,15.05,15.06,1043643.0
2021-01-12 10:50:00,15.06,15.18,15.06,15.17,931506.0,15.06,15.18,15.06,15.17,931506.0
2021-01-12 11:00:00,15.17,15.25,15.15,15.24,1706941.0,15.17,15.25,15.15,15.24,1706941.0
2021-01-12 11:10:00,15.24,15.26,15.2,15.23,1204393.0,15.24,15.26,15.2,15.23,1204393.0
2021-01-12 11:20:00,15.23,15.26,15.21,15.22,746842.0,15.23,15.26,15.21,15.22,746842.0
2021-01-12 11:30:00,15.23,15.25,15.19,15.2,1015788.0,15.23,15.25,15.19,15.2,1015788.0
2021-01-12 11:40:00,15.2,15.23,15.16,15.2,892746.0,15.2,15.23,15.16,15.2,892746.0
2021-01-12 11:50:00,15.2,15.24,15.17,15.23,572572.0,15.2,15.24,15.17,15.23,572572.0
2021-01-12 12:00:00,15.23,15.24,15.17,15.19,700178.0,15.23,15.24,15.17,15.19,700178.0
2021-01-12 12:10:00,15.19,15.19,15.1,15.19,1148459.0,15.19,15.19,15.1,15.19,1148459.0
2021-01-12 12:20:00,15.19,15.19,15.14,15.17,460467.0,15.19,15.19,15.14,15.17,460467.0
2021-01-12 12:30:00,15.17,15.18,15.11,15.17,609018.0,15.17,15.18,15.11,15.17,609018.0
2021-01-12 12:40:00,15.18,15.2,15.13,15.14,630684.0,15.18,15.2,15.13,15.14,630684.0
2021-01-12 12:50:00,15.14,15.17,15.12,15.15,645981.0,15.14,15.17,15.12,15.15,645981.0
2021-01-12 13:00:00,15.15,15.17,15.13,15.16,514792.0,15.15,15.17,15.13,15.16,514792.0
2021-01-12 13:10:00,15.17,15.18,15.09,15.1,710536.0,15.17,15.18,15.09,15.1,710536.0
2021-01-12 13:20:00,15.1,15.11,15.06,15.11,658803.0,15.1,15.11,15.06,15.11,658803.0
2021-01-12 13:30:00,15.11,15.14,15.08,15.12,559385.0,15.11,15.14,15.08,15.12,559385.0
2021-01-12 13:40:00,15.13,15.13,15.09,15.12,427429.0,15.13,15.13,15.09,15.12,427429.0
2021-01-12 13:50:00,15.12,15.13,15.1,15.12,571298.0,15.12,15.13,15.1,15.12,571298.0
2021-01-12 14:00:00,15.13,15.18,15.12,15.17,913906.0,15.13,15.18,15.12,15.17,913906.0
2021-01-12 14:10:00,15.17,15.25,15.17,15.25,1350484.0,15.17,15.25,15.17,15.25,1350484.0
2021-01-12 14:20:00,15.24,15.3,15.24,15.28,892677.0,15.24,15.3,15.24,15.28,892677.0
2021-01-12 14:30:00,15.29,15.32,15.25,15.29,1083847.0,15.29,15.32,15.25,15.29,1083847.0
2021-01-12 14:40:00,15.29,15.3,15.23,15.29,883112.0,15.29,15.3,15.23,15.29,883112.0
2021-01-12 14:50:00,15.29,15.32,15.26,15.26,1068299.0,15.29,15.32,15.26,15.26,1068299.0
2021-01-12 15:00:00,15.26,15.33,15.25,15.33,618672.0,15.26,15.33,15.25,15.33,618672.0
2021-01-12 15:10:00,15.32,15.35,15.32,15.34,1285963.0,15.32,15.35,15.32,15.34,1285963.0
2021-01-12 15:20:00,15.33,15.38,15.33,15.37,1184979.0,15.33,15.38,15.33,15.37,1184979.0
2021-01-12 15:30:00,15.37,15.38,15.32,15.37,923718.0,15.37,15.38,15.32,15.37,923718.0
2021-01-12 15:40:00,15.37,15.4,15.36,15.4,1069027.0,15.37,15.4,15.36,15.4,1069027.0
2021-01-12 15:50:00,15.4,15.43,15.37,15.37,2382347.0,15.4,15.43,15.37,15.37,2382347.0
2021-01-13 09:30:00,15.29,15.31,15.11,15.21,2756007.0,15.29,15.31,15.11,15.21,2756007.0
2021-01-13 09:40:00,15.21,15.24,15.14,15.16,1259842.0,15.21,15.24,15.14,15.16,1259842.0
2021-01-13 09:50:00,15.15,15.26,15.13,15.26,1448831.0,15.15,15.26,15.13,15.26,1448831.0
2021-01-13 10:00:00,15.26,15.29,15.19,15.27,1283524.0,15.26,15.29,15.19,15.27,1283524.0
2021-01-13 10:10:00,15.26,15.32,15.23,15.31,1114893.0,15.26,15.32,15.23,15.31,1114893.0
2021-01-13 10:20:00,15.3,15.33,15.26,15.29,959062.0,15.3,15.33,15.26,15.29,959062.0
2021-01-13 10:30:00,15.3,15.3,15.19,15.23,1260806.0,15.3,15.3,15.19,15.23,1260806.0
2021-01-13 10:40:00,15.23,15.27,15.19,15.23,807596.0,15.23,15.27,15.19,15.23,807596.0
2021-01-13 10:50:00,15.23,15.24,15.19,15.2,601595.0,15.23,15.24,15.19,15.2,601595.0
2021-01-13 11:00:00,15.21,15.22,15.18,15.19,633716.0,15.21,15.22,15.18,15.19,633716.0
2021-01-13 11:10:00,15.19,15.22,15.15,15.17,896997.0,15.19,15.22,15.15,15.17,896997.0
2021-01-13 11:20:00,15.17,15.18,15.15,15.16,441069.0,15.17,15.18,15.15,15.16,441069.0
2021-01-13 11:30:00,15.16,15.22,15.15,15.18,691634.0,15.16,15.22,15.15,15.18,691634.0
2021-01-13 11:40:00,15.18,15.22,15.16,15.17,718645.0,15.18,15.22,15.16,15.17,718645.0
2021-01-13 11:50:00,15.17,15.19,15.16,15.19,418756.0,15.17,15.19,15.16,15.19,418756.0
2021-01-13 12:00:00,15.18,15.23,15.16,15.23,564982.0,15.18,15.23,15.16,15.23,564982.0
2021-01-13 12:10:00,15.22,15.23,15.2,15.22,375069.0,15.22,15.23,15.2,15.22,375069.0
2021-01-13 12:20:00,15.22,15.26,15.21,15.26,431744.0,15.22,15.26,15.21,15.26,431744.0
2021-01-13 12:30:00,15.25,15.33,15.25,15.33,1037136.0,15.25,15.33,15.25,15.33,1037136.0
2021-01-13 12:40:00,15.33,15.46,15.32,15.46,1817473.0,15.33,15.46,15.32,15.46,1817473.0
2021-01-13 12:50:00,15.46,15.57,15.44,15.48,2110542.0,15.46,15.57,15.44,15.48,2110542.0
2021-01-13 13:00:00,15.48,15.49,15.42,15.46,973894.0,15.48,15.49,15.42,15.46,973894.0
2021-01-13 13:10:00,15.45,15.49,15.43,15.49,691818.0,15.45,15.49,15.43,15.49,691818.0
2021-01-13 13:20:00,15.49,15.54,15.47,15.51,1166932.0,15.49,15.54,15.47,15.51,1166932.0
2021-01-13 13:30:00,15.51,15.53,15.47,15.52,696299.0,15.51,15.53,15.47,15.52,696299.0
2021-01-13 13:40:00,15.52,15.55,15.48,15.54,884480.0,15.52,15.55,15.48,15.54,884480.0
2021-01-13 13:50:00,15.54,15.62,15.52,15.54,1745049.0,15.54,15.62,15.52,15.54,1745049.0
2021-01-13 14:00:00,15.53,15.57,15.5,15.55,812820.0,15.53,15.57,15.5,15.55,812820.0
2021-01-13 14:10:00,15.54,15.6,15.53,15.6,900662.0,15.54,15.6,15.53,15.6,900662.0
2021-01-13 14:20:00,15.6,15.61,15.57,15.6,823428.0,15.6,15.61,15.57,15.6,823428.0
2021-01-13 14:30:00,15.6,15.62,15.55,15.61,711037.0,15.6,15.62,15.55,15.61,711037.0
2021-01-13 14:40:00,15.61,15.63,15.51,15.54,1252055.0,15.61,15.63,15.51,15.54,1252055.0
2021-01-13 14:50:00,15.54,15.56,15.52,15.54,435627.0,15.54,15.56,15.52,15.54,435627.0
2021-01-13 15:00:00,15.54,15.56,15.5,15.52,603978.0,15.54,15.56,15.5,15.52,603978.0
2021-01-13 15:10:00,15.51,15.54,15.5,15.54,490950.0,15.51,15.54,15.5,15.54,490950.0
2021-01-13 15:20:00,15.53,15.55,15.47,15.48,801696.0,15.53,15.55,15.47,15.48,801696.0
2021-01-13 15:30:00,15.49,15.5,15.45,15.45,802434.0,15.49,15.5,15.45,15.45,802434.0
2021-01-13 15:40:00,15.46,15.5,15.45,15.5,723623.0,15.46,15.5,15.45,15.5,723623.0
2021-01-13 15:50:00,15.49,15.56,15.48,15.53,2542860.0,15.49,15.56,15.48,15.53,2542860.0
2021-01-14 09:30:00,15.83,16.38,15.82,16.35,8992896.0,15.83,16.38,15.82,16.35,8992896.0
2021-01-14 09:40:00,16.36,16.39,16.08,16.18,4820085.0,16.36,16.39,16.08,16.18,4820085.0
2021-01-14 09:50:00,16.18,16.25,16.11,16.19,2602769.0,16.18,16.25,16.11,16.19,2602769.0
2021-01-14 10:00:00,16.19,16.24,16.09,16.13,2282830.0,16.19,16.24,16.09,16.13,2282830.0
2021-01-14 10:10:00,16.13,16.28,16.07,16.21,3552286.0,16.13,16.28,16.07,16.21,3552286.0
2021-01-14 10:20:00,16.21,16.34,16.18,16.27,2362501.0,16.21,16.34,16.18,16.27,2362501.0
2021-01-14 10:30:00,16.26,16.34,16.18,16.19,2406507.0,16.26,16.34,16.18,16.19,2406507.0
2021-01-14 10:40:00,16.19,16.24,16.13,16.16,1659059.0,16.19,16.24,16.13,16.16,1659059.0
2021-01-14 10:50:00,16.16,16.24,16.14,16.21,1461929.0,16.16,16.24,16.14,16.21,1461929.0
2021-01-14 11:00:00,16.21,16.24,16.16,16.2,1238923.0,16.21,16.24,16.16,16.2,1238923.0
2021-01-14 11:10:00,16.2,16.3,16.18,16.29,1644845.0,16.2,16.3,16.18,16.29,1644845.0
2021-01-14 11:20:00,16.29,16.32,16.22,16.23,1733536.0,16.29,16.32,16.22,16.23,1733536.0
2021-01-14 11:30:00,16.22,16.33,16.22,16.29,1248967.0,16.22,16.33,16.22,16.29,1248967.0
2021-01-14 11:40:00,16.29,16.33,16.26,16.28,1469512.0,16.29,16.33,16.26,16.28,1469512.0
2021-01-14 11:50:00,16.29,16.31,16.2,16.21,1299625.0,16.29,16.31,16.2,16.21,1299625.0
2021-01-14 12:00:00,16.2,16.24,16.17,16.24,1045214.0,16.2,16.24,16.17,16.24,1045214.0
2021-01-14 12:10:00,16.23,16.25,16.2,16.21,1066119.0,16.23,16.25,16.2,16.21,1066119.0
2021-01-14 12:20:00,16.21,16.26,16.21,16.25,853149.0,16.21,16.26,16.21,16.25,853149.0
2021-01-14 12:30:00,16.24,16.31,16.24,16.3,1008854.0,16.24,16.31,16.24,16.3,1008854.0
2021-01-14 12:40:00,16.3,16.32,16.21,16.25,1110549.0,16.3,16.32,16.21,16.25,1110549.0
2021-01-14 12:50:00,16.25,16.28,16.21,16.25,695562.0,16.25,16.28,16.21,16.25,695562.0
2021-01-14 13:00:00,16.24,16.32,16.24,16.3,991364.0,16.24,16.32,16.24,16.3,991364.0
2021-01-14 13:10:00,16.3,16.32,16.26,16.28,1004133.0,16.3,16.32,16.26,16.28,1004133.0
2021-01-14 13:20:00,16.28,16.32,16.27,16.3,729316.0,16.28,16.32,16.27,16.3,729316.0
2021-01-14 13:30:00,16.3,16.48,16.3,16.46,2798453.0,16.3,16.48,16.3,16.46,2798453.0
2021-01-14 13:40:00,16.46,16.47,16.41,16.43,1156345.0,16.46,16.47,16.41,16.43,1156345.0
2021-01-14 13:50:00,16.44,16.47,16.41,16.44,1014721.0,16.44,16.47,16.41,16.44,1014721.0
2021-01-14 14:00:00,16.44,16.48,16.43,16.46,793323.0,16.44,16.48,16.43,16.46,793323.0
2021-01-14 14:10:00,16.46,16.55,16.46,16.49,1832033.0,16.46,16.55,16.46,16.49,1832033.0
2021-01-14 14:20:00,16.49,16.5,16.43,16.5,1449063.0,16.49,16.5,16.43,16.5,1449063.0
2021-01-14 14:30:00,16.5,16.6,16.49,16.59,1557459.0,16.5,16.6,16.49,16.59,1557459.0
2021-01-14 14:40:00,16.6,16.6,16.47,16.48,1532351.0,16.6,16.6,16.47,16.48,1532351.0
2021-01-14 14:50:00,16.48,16.53,16.47,16.48,1200056.0,16.48,16.53,16.47,16.48,1200056.0
2021-01-14 15:00:00,16.48,16.58,16.48,16.54,1333396.0,16.48,16.58,16.48,16.54,1333396.0
2021-01-14 15:10:00,16.54,16.54,16.34,16.36,2019173.0,16.54,16.54,16.34,16.36,2019173.0
2021-01-14 15:20:00,16.36,16.43,16.35,16.39,1690076.0,16.36,16.43,16.35,16.39,1690076.0
2021-01-14 15:30:00,16.39,16.45,16.38,16.39,1676735.0,16.39,16.45,16.38,16.39,1676735.0
2021-01-14 15:40:00,16.39,16.43,16.33,16.41,1950545.0,16.39,16.43,16.33,16.41,1950545.0
2021-01-14 15:50:00,16.42,16.5,16.4,16.44,3953114.0,16.42,16.5,16.4,16.44,3953114.0
2021-01-15 09:30:00,16.17,16.28,16.06,16.16,3593314.0,16.17,16.28,16.06,16.16,3593314.0
2021-01-15 09:40:00,16.17,16.23,16.11,16.16,1613595.0,16.17,16.23,16.11,16.16,1613595.0
2021-01-15 09:50:00,16.15,16.21,16.06,16.07,2100932.0,16.15,16.21,16.06,16.07,2100932.0
2021-01-15 10:00:00,16.07,16.07,15.81,15.81,3717265.0,16.07,16.07,15.81,15.81,3717265.0
2021-01-15 10:10:00,15.81,15.98,15.78,15.87,2205443.0,15.81,15.98,15.78,15.87,2205443.0
2021-01-15 10:20:00,15.87,15.93,15.76,15.93,1870833.0,15.87,15.93,15.76,15.93,1870833.0
2021-01-15 10:30:00,15.93,16.02,15.87,15.93,1764011.0,15.93,16.02,15.87,15.93,1764011.0
2021-01-15 10:40:00,15.94,16.04,15.92,15.97,958275.0,15.94,16.04,15.92,15.97,958275.0
2021-01-15 10:50:00,15.97,16.09,15.96,16.07,1077590.0,15.97,16.09,15.96,16.07,1077590.0
2021-01-15 11:00:00,16.07,16.08,16.0,16.01,781048.0,16.07,16.08,16.0,16.01,781048.0
2021-01-15 11:10:00,16.01,16.05,15.93,16.04,1039842.0,16.01,16.05,15.93,16.04,1039842.0
2021-01-15 11:20:00,16.04,16.06,16.01,16.05,650753.0,16.04,16.06,16.01,16.05,650753.0
2021-01-15 11:30:00,16.05,16.09,16.02,16.05,861369.0,16.05,16.09,16.02,16.05,861369.0
2021-01-15 11:40:00,16.05,16.08,15.98,15.99,708377.0,16.05,16.08,15.98,15.99,708377.0
2021-01-15 11:50:00,15.99,16.0,15.91,15.93,1075275.0,15.99,16.0,15.91,15.93,1075275.0
2021-01-15 12:00:00,15.93,15.97,15.88,15.88,1089463.0,15.93,15.97,15.88,15.88,1089463.0
2021-01-15 12:10:00,15.88,15.92,15.86,15.88,980552.0,15.88,15.92,15.86,15.88,980552.0
2021-01-15 12:20:00,15.88,15.9,15.85,15.86,783450.0,15.88,15.9,15.85,15.86,783450.0
2021-01-15 12:30:00,15.87,15.95,15.85,15.92,1221334.0,15.87,15.95,15.85,15.92,1221334.0
2021-01-15 12:40:00,15.91,15.96,15.89,15.95,724113.0,15.91,15.96,15.89,15.95,724113.0
2021-01-15 12:50:00,15.95,15.99,15.94,15.99,616218.0,15.95,15.99,15.94,15.99,616218.0
2021-01-15 13:00:00,15.99,16.01,15.93,15.95,868712.0,15.99,16.01,15.93,15.95,868712.0
2021-01-15 13:10:00,15.95,15.98,15.92,15.97,561822.0,15.95,15.98,15.92,15.97,561822.0
2021-01-15 13:20:00,15.98,16.0,15.92,15.93,675528.0,15.98,16.0,15.92,15.93,675528.0
2021-01-15 13:30:00,15.93,15.93,15.88,15.92,913687.0,15.93,15.93,15.88,15.92,913687.0
2021-01-15 13:40:00,15.92,15.93,15.86,15.87,764331.0,15.92,15.93,15.86,15.87,764331.0
2021-01-15 13:50:00,15.87,15.91,15.84,15.87,998636.0,15.87,15.91,15.84,15.87,998636.0
2021-01-15 14:00:00,15.88,15.88,15.82,15.83,754078.0,15.88,15.88,15.82,15.83,754078.0
2021-01-15 14:10:00,15.83,15.83,15.78,15.79,1038511.0,15.83,15.83,15.78,15.79,1038511.0
2021-01-15 14:20:00,15.79,15.85,15.78,15.84,819391.0,15.79,15.85,15.78,15.84,819391.0
2021-01-15 14:30:00,15.83,15.86,15.82,15.84,508746.0,15.83,15.86,15.82,15.84,508746.0
2021-01-15 14:40:00,15.83,15.83,15.8,15.81,469133.0,15.83,15.83,15.8,15.81,469133.0
2021-01-15 14:50:00,15.82,15.83,15.76,15.78,788992.0,15.82,15.83,15.76,15.78,788992.0
2021-01-15 15:00:00,15.78,15.81,15.76,15.77,728705.0,15.78,15.81,15.76,15.77,728705.0
2021-01-15 15:10:00,15.78,15.82,15.75,15.77,1338383.0,15.78,15.82,15.75,15.77,1338383.0
2021-01-15 15:20:00,15.77,15.82,15.73,15.8,1136492.0,15.77,15.82,15.73,15.8,1136492.0
2021-01-15 15:30:00,15.79,15.81,15.76,15.76,880908.0,15.79,15.81,15.76,15.76,880908.0
2021-01-15 15:40:00,15.77,15.81,15.75,15.76,1567450.0,15.77,15.81,15.75,15.76,1567450.0
2021-01-15 15:50:00,15.76,15.79,15.75,15.77,3236794.0,15.76,15.79,15.75,15.77,3236794.0
2021-01-19 09:30:00,16.0,16.27,15.89,16.21,4569408.0,16.0,16.27,15.89,16.21,4569408.0
2021-01-19 09:40:00,16.22,16.22,16.06,16.07,1957301.0,16.22,16.22,16.06,16.07,1957301.0
2021-01-19 09:50:00,16.07,16.18,16.04,16.16,1774975.0,16.07,16.18,16.04,16.16,1774975.0
2021-01-19 10:00:00,16.15,16.19,16.09,16.15,753123.0,16.15,16.19,16.09,16.15,753123.0
2021-01-19 10:10:00,16.16,16.16,16.0,16.04,1188169.0,16.16,16.16,16.0,16.04,1188169.0
2021-01-19 10:20:00,16.03,16.05,15.97,16.02,1023802.0,16.03,16.05,15.97,16.02,1023802.0
2021-01-19 10:30:00,16.02,16.04,15.95,15.99,1276394.0,16.02,16.04,15.95,15.99,1276394.0
2021-01-19 10:40:00,15.99,16.09,15.97,16.07,1070830.0,15.99,16.09,15.97,16.07,1070830.0
2021-01-19 10:50:00,16.08,16.1,16.02,16.02,682934.0,16.08,16.1,16.02,16.02,682934.0
2021-01-19 11:00:00,16.03,16.05,15.97,15.99,922976.0,16.03,16.05,15.97,15.99,922976.0
2021-01-19 11:10:00,15.99,16.01,15.96,16.01,914373.0,15.99,16.01,15.96,16.01,914373.0
2021-01-19 11:20:00,16.0,16.03,15.95,15.99,873366.0,16.0,16.03,15.95,15.99,873366.0
2021-01-19 11:30:00,15.99,15.99,15.92,15.97,766210.0,15.99,15.99,15.92,15.97,766210.0
2021-01-19 11:40:00,15.97,15.99,15.93,15.98,664366.0,15.97,15.99,15.93,15.98,664366.0
2021-01-19 11:50:00,15.98,15.99,15.94,15.95,404149.0,15.98,15.99,15.94,15.95,404149.0
2021-01-19 12:00:00,15.96,15.98,15.94,15.95,414748.0,15.96,15.98,15.94,15.95,414748.0
2021-01-19 12:10:00,15.95,16.0,15.94,16.0,443820.0,15.95,16.0,15.94,16.0,443820.0
2021-01-19 12:20:00,16.0,16.0,15.98,15.99,257114.0,16.0,16.0,15.98,15.99,257114.0
2021-01-19 12:30:00,16.0,16.05,15.98,16.03,789358.0,16.0,16.05,15.98,16.03,789358.0
2021-01-19 12:40:00,16.02,16.1,16.02,16.09,608687.0,16.02,16.1,16.02,16.09,608687.0
2021-01-19 12:50:00,16.08,16.15,16.08,16.13,1003155.0,16.08,16.15,16.08,16.13,1003155.0
2021-01-19 13:00:00,16.14,16.16,16.12,16.14,629509.0,16.14,16.16,16.12,16.14,629509.0
2021-01-19 13:10:00,16.14,16.16,16.12,16.14,583157.0,16.14,16.16,16.12,16.14,583157.0
2021-01-19 13:20:00,16.14,16.18,16.14,16.17,524579.0,16.14,16.18,16.14,16.17,524579.0
2021-01-19 13:30:00,16.18,16.18,16.16,16.18,439220.0,16.18,16.18,16.16,16.18,439220.0
2021-01-19 13:40:00,16.17,16.18,16.13,16.16,432913.0,16.17,16.18,16.13,16.16,432913.0
2021-01-19 13:50:00,16.16,16.16,16.09,16.12,646223.0,16.16,16.16,16.09,16.12,646223.0
2021-01-19 14:00:00,16.12,16.13,16.07,16.09,327397.0,16.12,16.13,16.07,16.09,327397.0
2021-01-19 14:10:00,16.08,16.11,16.08,16.08,600809.0,16.08,16.11,16.08,16.08,600809.0
2021-01-19 14:20:00,16.09,16.09,16.06,16.07,420278.0,16.09,16.09,16.06,16.07,420278.0
2021-01-19 14:30:00,16.07,16.09,16.06,16.08,355677.0,16.07,16.09,16.06,16.08,355677.0
2021-01-19 14:40:00,16.08,16.09,16.04,16.07,373725.0,16.08,16.09,16.04,16.07,373725.0
2021-01-19 14:50:00,16.08,16.09,16.03,16.05,471886.0,16.08,16.09,16.03,16.05,471886.0
2021-01-19 15:00:00,16.05,16.08,16.03,16.07,367917.0,16.05,16.08,16.03,16.07,367917.0
2021-01-19 15:10:00,16.07,16.07,16.0,16.03,687947.0,16.07,16.07,16.0,16.03,687947.0
2021-01-19 15:20:00,16.03,16.04,16.0,16.01,789016.0,16.03,16.04,16.0,16.01,789016.0
2021-01-19 15:30:00,16.02,16.05,16.0,16.02,1045359.0,16.02,16.05,16.0,16.02,1045359.0
2021-01-19 15:40:00,16.02,16.05,16.0,16.03,872803.0,16.02,16.05,16.0,16.03,872803.0
2021-01-19 15:50:00,16.02,16.03,15.93,15.98,2940914.0,16.02,16.03,15.93,15.98,2940914.0
2021-01-20 09:30:00,16.17,16.39,16.1,16.2,3703349.0,16.17,16.39,16.1,16.2,3703349.0
2021-01-20 09:40:00,16.19,16.21,16.02,16.07,2277310.0,16.19,16.21,16.02,16.07,2277310.0
2021-01-20 09:50:00,16.07,16.07,15.97,16.05,1969436.0,16.07,16.07,15.97,16.05,1969436.0
2021-01-20 10:00:00,16.05,16.06,15.95,15.95,1613891.0,16.05,16.06,15.95,15.95,1613891.0
2021-01-20 10:10:00,15.95,16.02,15.93,16.0,1319458.0,15.95,16.02,15.93,16.0,1319458.0
2021-01-20 10:20:00,16.0,16.01,15.89,15.97,1309334.0,16.0,16.01,15.89,15.97,1309334.0
2021-01-20 10:30:00,15.97,16.04,15.95,15.97,1194881.0,15.97,16.04,15.95,15.97,1194881.0
2021-01-20 10:40:00,15.98,16.02,15.93,15.96,983344.0,15.98,16.02,15.93,15.96,983344.0
2021-01-20 10:50:00,15.97,15.97,15.89,15.93,1172045.0,15.97,15.97,15.89,15.93,1172045.0
2021-01-20 11:00:00,15.93,15.94,15.84,15.87,1002500.0,15.93,15.94,15.84,15.87,1002500.0
2021-01-20 11:10:00,15.87,15.93,15.85,15.91,849015.0,15.87,15.93,15.85,15.91,849015.0
2021-01-20 11:20:00,15.91,15.96,15.88,15.95,507726.0,15.91,15.96,15.88,15.95,507726.0
2021-01-20 11:30:00,15.95,16.03,15.95,16.02,955229.0,15.95,16.03,15.95,16.02,955229.0
2021-01-20 11:40:00,16.02,16.05,15.99,16.02,543043.0,16.02,16.05,15.99,16.02,543043.0
2021-01-20 11:50:00,16.02,16.04,15.99,16.0,404925.0,16.02,16.04,15.99,16.0,404925.0
2021-01-20 12:00:00,16.0,16.1,16.0,16.09,720775.0,16.0,16.1,16.0,16.09,720775.0
2021-01-20 12:10:00,16.09,16.09,16.04,16.07,413643.0,16.09,16.09,16.04,16.07,413643.0
2021-01-20 12:20:00,16.08,16.12,16.06,16.09,432132.0,16.08,16.12,16.06,16.09,432132.0
2021-01-20 12:30:00,16.09,16.11,16.04,16.07,448969.0,16.09,16.11,16.04,16.07,448969.0
2021-01-20 12:40:00,16.07,16.15,16.06,16.13,698455.0,16.07,16.15,16.06,16.13,698455.0
2021-01-20 12:50:00,16.13,16.17,16.11,16.16,669602.0,16.13,16.17,16.11,16.16,669602.0
2021-01-20 13:00:00,16.16,16.19,16.11,16.18,722066.0,16.16,16.19,16.11,16.18,722066.0
2021-01-20 13:10:00,16.19,16.25,16.17,16.23,1037691.0,16.19,16.25,16.17,16.23,1037691.0
2021-01-20 13:20:00,16.23,16.25,16.19,16.2,858807.0,16.23,16.25,16.19,16.2,858807.0
2021-01-20 13:30:00,16.2,16.25,16.19,16.23,648615.0,16.2,16.25,16.19,16.23,648615.0
2021-01-20 13:40:00,16.22,16.25,16.19,16.2,948521.0,16.22,16.25,16.19,16.2,948521.0
2021-01-20 13:50:00,16.2,16.25,16.19,16.23,501111.0,16.2,16.25,16.19,16.23,501111.0
2021-01-20 14:00:00,16.24,16.28,16.22,16.28,1065353.0,16.24,16.28,16.22,16.28,1065353.0
2021-01-20 14:10:00,16.28,16.28,16.22,16.28,653468.0,16.28,16.28,16.22,16.28,653468.0
2021-01-20 14:20:00,16.28,16.28,16.25,16.28,460249.0,16.28,16.28,16.25,16.28,460249.0
2021-01-20 14:30:00,16.27,16.28,16.26,16.28,413916.0,16.27,16.28,16.26,16.28,413916.0
2021-01-20 14:40:00,16.28,16.28,16.21,16.26,860145.0,16.28,16.28,16.21,16.26,860145.0
2021-01-20 14:50:00,16.26,16.28,16.24,16.25,556998.0,16.26,16.28,16.24,16.25,556998.0
2021-01-20 15:00:00,16.25,16.28,16.24,16.26,643400.0,16.25,16.28,16.24,16.26,643400.0
2021-01-20 15:10:00,16.27,16.27,16.23,16.25,548046.0,16.27,16.27,16.23,16.25,548046.0
2021-01-20 15:20:00,16.25,16.26,16.2,16.21,667910.0,16.25,16.26,16.2,16.21,667910.0
2021-01-20 15:30:00,16.21,16.24,16.18,16.23,973291.0,16.21,16.24,16.18,16.23,973291.0
2021-01-20 15:40:00,16.23,16.24,16.15,16.17,1300563.0,16.23,16.24,16.15,16.17,1300563.0
2021-01-20 15:50:00,16.16,16.2,16.14,16.17,2271889.0,16.16,16.2,16.14,16.17,2271889.0
2021-01-21 09:30:00,16.0,16.22,15.93,16.04,3620421.0,16.0,16.22,15.93,16.04,3620421.0
2021-01-21 09:40:00,16.04,16.06,15.8,15.81,2599525.0,16.04,16.06,15.8,15.81,2599525.0
2021-01-21 09:50:00,15.8,15.89,15.77,15.89,2062282.0,15.8,15.89,15.77,15.89,2062282.0
2021-01-21 10:00:00,15.89,15.89,15.82,15.86,926871.0,15.89,15.89,15.82,15.86,926871.0
2021-01-21 10:10:00,15.86,15.9,15.78,15.89,1507058.0,15.86,15.9,15.78,15.89,1507058.0
2021-01-21 10:20:00,15.89,15.89,15.82,15.87,872405.0,15.89,15.89,15.82,15.87,872405.0
2021-01-21 10:30:00,15.87,15.88,15.8,15.81,858670.0,15.87,15.88,15.8,15.81,858670.0
2021-01-21 10:40:00,15.81,15.84,15.79,15.79,993393.0,15.81,15.84,15.79,15.79,993393.0
2021-01-21 10:50:00,15.8,15.83,15.73,15.81,1931321.0,15.8,15.83,15.73,15.81,1931321.0
2021-01-21 11:00:00,15.8,15.82,15.72,15.76,1311705.0,15.8,15.82,15.72,15.76,1311705.0
2021-01-21 11:10:00,15.76,15.76,15.69,15.75,1313903.0,15.76,15.76,15.69,15.75,1313903.0
2021-01-21 11:20:00,15.75,15.8,15.74,15.78,1099035.0,15.75,15.8,15.74,15.78,1099035.0
2021-01-21 11:30:00,15.78,15.79,15.72,15.75,839045.0,15.78,15.79,15.72,15.75,839045.0
2021-01-21 11:40:00,15.75,15.75,15.68,15.7,1124150.0,15.75,15.75,15.68,15.7,1124150.0
2021-01-21 11:50:00,15.7,15.73,15.67,15.72,1024638.0,15.7,15.73,15.67,15.72,1024638.0
2021-01-21 12:00:00,15.72,15.75,15.68,15.7,969538.0,15.72,15.75,15.68,15.7,969538.0
2021-01-21 12:10:00,15.69,15.7,15.56,15.57,2095686.0,15.69,15.7,15.56,15.57,2095686.0
2021-01-21 12:20:00,15.57,15.64,15.56,15.64,1241753.0,15.57,15.64,15.56,15.64,1241753.0
2021-01-21 12:30:00,15.64,15.73,15.62,15.67,1290897.0,15.64,15.73,15.62,15.67,1290897.0
2021-01-21 12:40:00,15.66,15.71,15.66,15.68,687405.0,15.66,15.71,15.66,15.68,687405.0
2021-01-21 12:50:00,15.68,15.72,15.65,15.69,729018.0,15.68,15.72,15.65,15.69,729018.0
2021-01-21 13:00:00,15.7,15.75,15.69,15.75,693289.0,15.7,15.75,15.69,15.75,693289.0
2021-01-21 13:10:00,15.75,15.78,15.72,15.77,741046.0,15.75,15.78,15.72,15.77,741046.0
2021-01-21 13:20:00,15.77,15.78,15.69,15.7,705090.0,15.77,15.78,15.69,15.7,705090.0
2021-01-21 13:30:00,15.7,15.72,15.66,15.67,598554.0,15.7,15.72,15.66,15.67,598554.0
2021-01-21 13:40:00,15.66,15.71,15.66,15.68,554357.0,15.66,15.71,15.66,15.68,554357.0
2021-01-21 13:50:00,15.68,15.73,15.66,15.73,600098.0,15.68,15.73,15.66,15.73,600098.0
2021-01-21 14:00:00,15.73,15.75,15.69,15.72,740595.0,15.73,15.75,15.69,15.72,740595.0
2021-01-21 14:10:00,15.72,15.75,15.71,15.75,528486.0,15.72,15.75,15.71,15.75,528486.0
2021-01-21 14:20:00,15.75,15.79,15.74,15.79,641742.0,15.75,15.79,15.74,15.79,641742.0
2021-01-21 14:30:00,15.79,15.8,15.75,15.79,575982.0,15.79,15.8,15.75,15.79,575982.0
2021-01-21 14:40:00,15.79,15.84,15.78,15.83,1075314.0,15.79,15.84,15.78,15.83,1075314.0
2021-01-21 14:50:00,15.83,15.85,15.82,15.83,683669.0,15.83,15.85,15.82,15.83,683669.0
2021-01-21 15:00:00,15.84,15.84,15.77,15.83,823478.0,15.84,15.84,15.77,15.83,823478.0
2021-01-21 15:10:00,15.83,15.85,15.8,15.84,681811.0,15.83,15.85,15.8,15.84,681811.0
2021-01-21 15:20:00,15.84,15.86,15.83,15.83,691054.0,15.84,15.86,15.83,15.83,691054.0
2021-01-21 15:30:00,15.84,15.87,15.83,15.83,849356.0,15.84,15.87,15.83,15.83,849356.0
2021-01-21 15:40:00,15.84,15.86,15.81,15.83,848747.0,15.84,15.86,15.81,15.83,848747.0
2021-01-21 15:50:00,15.83,15.85,15.78,15.84,2503567.0,15.83,15.85,15.78,15.84,2503567.0
2021-01-22 09:30:00,15.57,15.72,15.46,15.7,2803097.0,15.57,15.72,15.46,15.7,2803097.0
2021-01-22 09:40:00,15.69,15.7,15.59,15.69,1041777.0,15.69,15.7,15.59,15.69,1041777.0
2021-01-22 09:50:00,15.69,15.7,15.56,15.58,861797.0,15.69,15.7,15.56,15.58,861797.0
2021-01-22 10:00:00,15.58,15.58,15.52,15.55,1510941.0,15.58,15.58,15.52,15.55,1510941.0
2021-01-22 10:10:00,15.55,15.64,15.53,15.64,1655763.0,15.55,15.64,15.53,15.64,1655763.0
2021-01-22 10:20:00,15.64,15.64,15.54,15.55,883723.0,15.64,15.64,15.54,15.55,883723.0
2021-01-22 10:30:00,15.56,15.57,15.47,15.51,1315088.0,15.56,15.57,15.47,15.51,1315088.0
2021-01-22 10:40:00,15.51,15.56,15.5,15.51,832518.0,15.51,15.56,15.5,15.51,832518.0
2021-01-22 10:50:00,15.51,15.55,15.5,15.54,701467.0,15.51,15.55,15.5,15.54,701467.0
2021-01-22 11:00:00,15.54,15.58,15.53,15.57,540814.0,15.54,15.58,15.53,15.57,540814.0
2021-01-22 11:10:00,15.56,15.57,15.5,15.52,856297.0,15.56,15.57,15.5,15.52,856297.0
2021-01-22 11:20:00,15.53,15.54,15.51,15.52,537984.0,15.53,15.54,15.51,15.52,537984.0
2021-01-22 11:30:00,15.52,15.57,15.51,15.56,566649.0,15.52,15.57,15.51,15.56,566649.0
2021-01-22 11:40:00,15.56,15.56,15.52,15.55,379219.0,15.56,15.56,15.52,15.55,379219.0
2021-01-22 11:50:00,15.55,15.57,15.53,15.56,783281.0,15.55,15.57,15.53,15.56,783281.0
2021-01-22 12:00:00,15.57,15.6,15.54,15.56,651314.0,15.57,15.6,15.54,15.56,651314.0
2021-01-22 12:10:00,15.56,15.59,15.54,15.56,578704.0,15.56,15.59,15.54,15.56,578704.0
2021-01-22 12:20:00,15.57,15.58,15.53,15.55,518075.0,15.57,15.58,15.53,15.55,518075.0
2021-01-22 12:30:00,15.55,15.58,15.53,15.58,558890.0,15.55,15.58,15.53,15.58,558890.0
2021-01-22 12:40:00,15.57,15.6,15.55,15.59,470745.0,15.57,15.6,15.55,15.59,470745.0
2021-01-22 12:50:00,15.58,15.64,15.58,15.64,824569.0,15.58,15.64,15.58,15.64,824569.0
2021-01-22 13:00:00,15.64,15.66,15.61,15.62,949166.0,15.64,15.66,15.61,15.62,949166.0
2021-01-22 13:10:00,15.61,15.65,15.6,15.65,496370.0,15.61,15.65,15.6,15.65,496370.0
2021-01-22 13:20:00,15.65,15.65,15.63,15.65,327311.0,15.65,15.65,15.63,15.65,327311.0
2021-01-22 13:30:00,15.65,15.71,15.63,15.71,1505572.0,15.65,15.71,15.63,15.71,1505572.0
2021-01-22 13:40:00,15.71,15.74,15.63,15.65,871726.0,15.71,15.74,15.63,15.65,871726.0
2021-01-22 13:50:00,15.65,15.68,15.64,15.65,396559.0,15.65,15.68,15.64,15.65,396559.0
2021-01-22 14:00:00,15.65,15.7,15.63,15.66,435234.0,15.65,15.7,15.63,15.66,435234.0
2021-01-22 14:10:00,15.66,15.72,15.65,15.72,590296.0,15.66,15.72,15.65,15.72,590296.0
2021-01-22 14:20:00,15.72,15.73,15.69,15.7,682573.0,15.72,15.73,15.69,15.7,682573.0
2021-01-22 14:30:00,15.7,15.71,15.66,15.7,593982.0,15.7,15.71,15.66,15.7,593982.0
2021-01-22 14:40:00,15.7,15.74,15.68,15.74,529495.0,15.7,15.74,15.68,15.74,529495.0
2021-01-22 14:50:00,15.74,15.74,15.67,15.69,835028.0,15.74,15.74,15.67,15.69,835028.0
2021-01-22 15:00:00,15.69,15.71,15.68,15.7,790659.0,15.69,15.71,15.68,15.7,790659.0
2021-01-22 15:10:00,15.7,15.71,15.67,15.71,715483.0,15.7,15.71,15.67,15.71,715483.0
2021-01-22 15:20:00,15.71,15.74,15.69,15.73,964985.0,15.71,15.74,15.69,15.73,964985.0
2021-01-22 15:30:00,15.73,15.79,15.71,15.77,1324785.0,15.73,15.79,15.71,15.77,1324785.0
2021-01-22 15:40:00,15.78,15.82,15.76,15.82,1207318.0,15.78,15.82,15.76,15.82,1207318.0
2021-01-22 15:50:00,15.81,15.84,15.79,15.82,3114508.0,15.81,15.84,15.79,15.82,3114508.0
2021-01-25 09:30:00,15.52,15.56,15.14,15.22,6313662.0,15.52,15.56,15.14,15.22,6313662.0
2021-01-25 09:40:00,15.23,15.25,15.13,15.21,2418473.0,15.23,15.25,15.13,15.21,2418473.0
2021-01-25 09:50:00,15.21,15.25,15.12,15.21,1875464.0,15.21,15.25,15.12,15.21,1875464.0
2021-01-25 10:00:00,15.21,15.31,15.12,15.27,3318928.0,15.21,15.31,15.12,15.27,3318928.0
2021-01-25 10:10:00,15.28,15.49,15.27,15.45,2549674.0,15.28,15.49,15.27,15.45,2549674.0
2021-01-25 10:20:00,15.45,15.46,15.38,15.43,1596930.0,15.45,15.46,15.38,15.43,1596930.0
2021-01-25 10:30:00,15.43,15.46,15.36,15.4,1175377.0,15.43,15.46,15.36,15.4,1175377.0
2021-01-25 10:40:00,15.41,15.43,15.35,15.37,1011286.0,15.41,15.43,15.35,15.37,1011286.0
2021-01-25 10:50:00,15.37,15.42,15.3,15.32,3097274.0,15.37,15.42,15.3,15.32,3097274.0
2021-01-25 11:00:00,15.33,15.33,15.02,15.03,3708152.0,15.33,15.33,15.02,15.03,3708152.0
2021-01-25 11:10:00,15.03,15.24,15.02,15.24,2194832.0,15.03,15.24,15.02,15.24,2194832.0
2021-01-25 11:20:00,15.24,15.32,15.17,15.18,2712508.0,15.24,15.32,15.17,15.18,2712508.0
2021-01-25 11:30:00,15.19,15.27,15.16,15.25,988208.0,15.19,15.27,15.16,15.25,988208.0
2021-01-25 11:40:00,15.25,15.35,15.23,15.31,1201575.0,15.25,15.35,15.23,15.31,1201575.0
2021-01-25 11:50:00,15.31,15.34,15.23,15.34,877828.0,15.31,15.34,15.23,15.34,877828.0
2021-01-25 12:00:00,15.34,15.37,15.31,15.33,771799.0,15.34,15.37,15.31,15.33,771799.0
2021-01-25 12:10:00,15.32,15.34,15.2,15.21,707723.0,15.32,15.34,15.2,15.21,707723.0
2021-01-25 12:20:00,15.21,15.26,15.16,15.23,926117.0,15.21,15.26,15.16,15.23,926117.0
2021-01-25 12:30:00,15.24,15.29,15.21,15.26,625722.0,15.24,15.29,15.21,15.26,625722.0
2021-01-25 12:40:00,15.26,15.29,15.24,15.28,570966.0,15.26,15.29,15.24,15.28,570966.0
2021-01-25 12:50:00,15.28,15.3,15.23,15.29,549304.0,15.28,15.3,15.23,15.29,549304.0
2021-01-25 13:00:00,15.28,15.3,15.24,15.26,540230.0,15.28,15.3,15.24,15.26,540230.0
2021-01-25 13:10:00,15.26,15.35,15.25,15.33,843147.0,15.26,15.35,15.25,15.33,843147.0
2021-01-25 13:20:00,15.32,15.4,15.32,15.37,701224.0,15.32,15.4,15.32,15.37,701224.0
2021-01-25 13:30:00,15.37,15.44,15.35,15.38,987984.0,15.37,15.44,15.35,15.38,987984.0
2021-01-25 13:40:00,15.38,15.4,15.32,15.33,670334.0,15.38,15.4,15.32,15.33,670334.0
2021-01-25 13:50:00,15.33,15.43,15.32,15.41,971263.0,15.33,15.43,15.32,15.41,971263.0
2021-01-25 14:00:00,15.4,15.43,15.36,15.41,720521.0,15.4,15.43,15.36,15.41,720521.0
2021-01-25 14:10:00,15.41,15.42,15.35,15.38,631242.0,15.41,15.42,15.35,15.38,631242.0
2021-01-25 14:20:00,15.37,15.4,15.33,15.37,571910.0,15.37,15.4,15.33,15.37,571910.0
2021-01-25 14:30:00,15.37,15.4,15.35,15.36,613731.0,15.37,15.4,15.35,15.36,613731.0
2021-01-25 14:40:00,15.36,15.4,15.35,15.38,344313.0,15.36,15.4,15.35,15.38,344313.0
2021-01-25 14:50:00,15.39,15.39,15.32,15.37,569497.0,15.39,15.39,15.32,15.37,569497.0
2021-01-25 15:00:00,15.37,15.4,15.36,15.4,733758.0,15.37,15.4,15.36,15.4,733758.0
2021-01-25 15:10:00,15.4,15.4,15.34,15.39,589185.0,15.4,15.4,15.34,15.39,589185.0
2021-01-25 15:20:00,15.4,15.4,15.35,15.37,601594.0,15.4,15.4,15.35,15.37,601594.0
2021-01-25 15:30:00,15.38,15.4,15.35,15.39,803477.0,15.38,15.4,15.35,15.39,803477.0
2021-01-25 15:40:00,15.39,15.43,15.38,15.4,1230620.0,15.39,15.43,15.38,15.4,1230620.0
2021-01-25 15:50:00,15.4,15.44,15.39,15.43,2652656.0,15.4,15.44,15.39,15.43,2652656.0
2021-01-26 09:30:00,15.53,15.77,15.44,15.66,4117980.0,15.53,15.77,15.44,15.66,4117980.0
2021-01-26 09:40:00,15.66,15.69,15.56,15.63,1503398.0,15.66,15.69,15.56,15.63,1503398.0
2021-01-26 09:50:00,15.63,15.66,15.47,15.47,1522015.0,15.63,15.66,15.47,15.47,1522015.0
2021-01-26 10:00:00,15.48,15.58,15.46,15.58,871894.0,15.48,15.58,15.46,15.58,871894.0
2021-01-26 10:10:00,15.58,15.6,15.48,15.49,1153685.0,15.58,15.6,15.48,15.49,1153685.0
2021-01-26 10:20:00,15.5,15.57,15.49,15.53,737442.0,15.5,15.57,15.49,15.53,737442.0
2021-01-26 10:30:00,15.53,15.58,15.49,15.57,587603.0,15.53,15.58,15.49,15.57,587603.0
2021-01-26 10:40:00,15.57,15.62,15.51,15.6,772166.0,15.57,15.62,15.51,15.6,772166.0
2021-01-26 10:50:00,15.6,15.63,15.51,15.55,916387.0,15.6,15.63,15.51,15.55,916387.0
2021-01-26 11:00:00,15.55,15.62,15.52,15.54,918123.0,15.55,15.62,15.52,15.54,918123.0
2021-01-26 11:10:00,15.54,15.6,15.53,15.56,673013.0,15.54,15.6,15.53,15.56,673013.0
2021-01-26 11:20:00,15.56,15.61,15.53,15.54,909045.0,15.56,15.61,15.53,15.54,909045.0
2021-01-26 11:30:00,15.54,15.57,15.51,15.51,685486.0,15.54,15.57,15.51,15.51,685486.0
2021-01-26 11:40:00,15.52,15.53,15.42,15.44,1108000.0,15.52,15.53,15.42,15.44,1108000.0
2021-01-26 11:50:00,15.44,15.46,15.37,15.37,989390.0,15.44,15.46,15.37,15.37,989390.0
2021-01-26 12:00:00,15.37,15.47,15.37,15.44,1077899.0,15.37,15.47,15.37,15.44,1077899.0
2021-01-26 12:10:00,15.44,15.48,15.42,15.43,716569.0,15.44,15.48,15.42,15.43,716569.0
2021-01-26 12:20:00,15.44,15.48,15.42,15.48,647774.0,15.44,15.48,15.42,15.48,647774.0
2021-01-26 12:30:00,15.48,15.51,15.43,15.5,1274729.0,15.48,15.51,15.43,15.5,1274729.0
2021-01-26 12:40:00,15.5,15.51,15.42,15.45,897129.0,15.5,15.51,15.42,15.45,897129.0
2021-01-26 12:50:00,15.46,15.51,15.45,15.45,623654.0,15.46,15.51,15.45,15.45,623654.0
2021-01-26 13:00:00,15.45,15.48,15.44,15.46,602137.0,15.45,15.48,15.44,15.46,602137.0
2021-01-26 13:10:00,15.46,15.51,15.46,15.48,573029.0,15.46,15.51,15.46,15.48,573029.0
2021-01-26 13:20:00,15.48,15.5,15.45,15.45,609300.0,15.48,15.5,15.45,15.45,609300.0
2021-01-26 13:30:00,15.46,15.47,15.43,15.45,572750.0,15.46,15.47,15.43,15.45,572750.0
2021-01-26 13:40:00,15.45,15.45,15.4,15.41,679765.0,15.45,15.45,15.4,15.41,679765.0
2021-01-26 13:50:00,15.41,15.42,15.37,15.39,661302.0,15.41,15.42,15.37,15.39,661302.0
2021-01-26 14:00:00,15.39,15.44,15.38,15.41,659637.0,15.39,15.44,15.38,15.41,659637.0
2021-01-26 14:10:00,15.42,15.48,15.41,15.45,1047760.0,15.42,15.48,15.41,15.45,1047760.0
2021-01-26 14:20:00,15.45,15.46,15.37,15.38,588741.0,15.45,15.46,15.37,15.38,588741.0
2021-01-26 14:30:00,15.38,15.42,15.37,15.4,626984.0,15.38,15.42,15.37,15.4,626984.0
2021-01-26 14:40:00,15.41,15.43,15.38,15.39,786307.0,15.41,15.43,15.38,15.39,786307.0
2021-01-26 14:50:00,15.39,15.39,15.33,15.38,970569.0,15.39,15.39,15.33,15.38,970569.0
2021-01-26 15:00:00,15.37,15.4,15.35,15.37,494043.0,15.37,15.4,15.35,15.37,494043.0
2021-01-26 15:10:00,15.37,15.42,15.35,15.41,872283.0,15.37,15.42,15.35,15.41,872283.0
2021-01-26 15:20:00,15.41,15.41,15.35,15.37,696159.0,15.41,15.41,15.35,15.37,696159.0
2021-01-26 15:30:00,15.37,15.4,15.36,15.37,664725.0,15.37,15.4,15.36,15.37,664725.0
2021-01-26 15:40:00,15.37,15.46,15.36,15.46,1588669.0,15.37,15.46,15.36,15.46,1588669.0
2021-01-26 15:50:00,15.46,15.6,15.44,15.54,4671290.0,15.46,15.6,15.44,15.54,4671290.0
2021-01-27 09:30:00,15.41,17.81,15.38,17.08,17777496.0,15.41,17.81,15.38,17.08,17777496.0
2021-01-27 09:40:00,17.08,17.6,16.77,17.34,14945628.0,17.08,17.6,16.77,17.34,14945628.0
2021-01-27 09:50:00,17.33,17.6,16.88,16.95,12305576.0,17.33,17.6,16.88,16.95,12305576.0
2021-01-27 10:00:00,16.95,17.6,16.56,17.0,10672550.0,16.95,17.6,16.56,17.0,10672550.0
2021-01-27 10:10:00,17.01,17.23,16.87,17.14,7228176.0,17.01,17.23,16.87,17.14,7228176.0
2021-01-27 10:20:00,17.15,17.45,17.04,17.3,6509627.0,17.15,17.45,17.04,17.3,6509627.0
2021-01-27 10:30:00,17.29,17.33,17.22,17.26,5362802.0,17.29,17.33,17.22,17.26,5362802.0
2021-01-27 10:40:00,17.25,17.39,16.94,17.09,7063274.0,17.25,17.39,16.94,17.09,7063274.0
2021-01-27 10:50:00,17.09,17.17,17.02,17.11,2708966.0,17.09,17.17,17.02,17.11,2708966.0
2021-01-27 11:00:00,17.11,17.36,17.04,17.35,4154780.0,17.11,17.36,17.04,17.35,4154780.0
2021-01-27 11:10:00,17.35,17.45,17.19,17.25,4832220.0,17.35,17.45,17.19,17.25,4832220.0
2021-01-27 11:20:00,17.24,17.38,17.22,17.34,2572818.0,17.24,17.38,17.22,17.34,2572818.0
2021-01-27 11:30:00,17.34,17.44,17.31,17.36,3132417.0,17.34,17.44,17.31,17.36,3132417.0
2021-01-27 11:40:00,17.36,17.54,17.3,17.41,5460875.0,17.36,17.54,17.3,17.41,5460875.0
2021-01-27 11:50:00,17.41,17.51,17.34,17.38,3635854.0,17.41,17.51,17.34,17.38,3635854.0
2021-01-27 12:00:00,17.37,17.44,17.32,17.42,2742626.0,17.37,17.44,17.32,17.42,2742626.0
2021-01-27 12:10:00,17.41,17.55,17.41,17.55,2741604.0,17.41,17.55,17.41,17.55,2741604.0
2021-01-27 12:20:00,17.54,17.66,17.44,17.45,4235418.0,17.54,17.66,17.44,17.45,4235418.0
2021-01-27 12:30:00,17.45,17.46,17.19,17.21,3854705.0,17.45,17.46,17.19,17.21,3854705.0
2021-01-27 12:40:00,17.21,17.36,17.21,17.32,2099837.0,17.21,17.36,17.21,17.32,2099837.0
2021-01-27 12:50:00,17.32,17.32,17.22,17.23,1673490.0,17.32,17.32,17.22,17.23,1673490.0
2021-01-27 13:00:00,17.23,17.37,17.23,17.24,1648368.0,17.23,17.37,17.23,17.24,1648368.0
2021-01-27 13:10:00,17.25,17.27,16.93,16.99,3055841.0,17.25,17.27,16.93,16.99,3055841.0
2021-01-27 13:20:00,16.99,17.14,16.98,17.1,2530766.0,16.99,17.14,16.98,17.1,2530766.0
2021-01-27 13:30:00,17.1,17.19,16.98,16.99,1912428.0,17.1,17.19,16.98,16.99,1912428.0
2021-01-27 13:40:00,17.0,17.02,16.93,16.98,1442670.0,17.0,17.02,16.93,16.98,1442670.0
2021-01-27 13:50:00,16.98,17.02,16.95,16.99,1348476.0,16.98,17.02,16.95,16.99,1348476.0
2021-01-27 14:00:00,16.99,17.04,16.88,16.96,1331652.0,16.99,17.04,16.88,16.96,1331652.0
2021-01-27 14:10:00,16.96,16.99,16.8,16.82,1417938.0,16.96,16.99,16.8,16.82,1417938.0
2021-01-27 14:20:00,16.82,16.98,16.76,16.83,1844087.0,16.82,16.98,16.76,16.83,1844087.0
2021-01-27 14:30:00,16.84,16.88,16.62,16.64,2051353.0,16.84,16.88,16.62,16.64,2051353.0
2021-01-27 14:40:00,16.64,16.74,16.42,16.44,2104560.0,16.64,16.74,16.42,16.44,2104560.0
2021-01-27 14:50:00,16.45,16.56,16.41,16.45,1943902.0,16.45,16.56,16.41,16.45,1943902.0
2021-01-27 15:00:00,16.45,16.63,16.41,16.6,1967645.0,16.45,16.63,16.41,16.6,1967645.0
2021-01-27 15:10:00,16.61,16.8,16.6,16.73,2423672.0,16.61,16.8,16.6,16.73,2423672.0
2021-01-27 15:20:00,16.73,16.75,16.56,16.6,1830114.0,16.73,16.75,16.56,16.6,1830114.0
2021-01-27 15:30:00,16.6,16.62,16.42,16.46,1909961.0,16.6,16.62,16.42,16.46,1909961.0
2021-01-27 15:40:00,16.46,16.56,16.44,16.52,2267349.0,16.46,16.56,16.44,16.52,2267349.0
2021-01-27 15:50:00,16.52,16.61,16.5,16.56,4281600.0,16.52,16.61,16.5,16.56,4281600.0
2021-01-28 09:30:00,20.35,21.77,20.0,20.79,24200179.0,20.35,21.77,20.0,20.79,24200179.0
2021-01-28 09:40:00,20.8,21.65,20.3,20.88,13237436.0,20.8,21.65,20.3,20.88,13237436.0
2021-01-28 09:50:00,20.85,21.2,19.58,19.66,12489681.0,20.85,21.2,19.58,19.66,12489681.0
2021-01-28 10:00:00,19.67,19.73,18.65,18.94,16909003.0,19.67,19.73,18.65,18.94,16909003.0
2021-01-28 10:10:00,18.94,19.25,18.52,18.77,9165723.0,18.94,19.25,18.52,18.77,9165723.0
2021-01-28 10:20:00,18.77,19.3,18.54,19.21,7304899.0,18.77,19.3,18.54,19.21,7304899.0
2021-01-28 10:30:00,19.21,19.58,18.85,18.92,9607412.0,19.21,19.58,18.85,18.92,9607412.0
2021-01-28 10:40:00,18.92,19.06,18.01,18.13,8797149.0,18.92,19.06,18.01,18.13,8797149.0
2021-01-28 10:50:00,18.14,18.38,17.72,18.18,7795667.0,18.14,18.38,17.72,18.18,7795667.0
2021-01-28 11:00:00,18.18,18.47,18.01,18.23,4976858.0,18.18,18.47,18.01,18.23,4976858.0
2021-01-28 11:10:00,18.22,18.34,16.9,17.66,8639748.0,18.22,18.34,16.9,17.66,8639748.0
2021-01-28 11:20:00,17.65,18.07,17.5,17.77,5594317.0,17.65,18.07,17.5,17.77,5594317.0
2021-01-28 11:30:00,17.78,17.97,17.44,17.56,4245697.0,17.78,17.97,17.44,17.56,4245697.0
2021-01-28 11:40:00,17.61,17.67,16.82,17.31,10803008.0,17.61,17.67,16.82,17.31,10803008.0
2021-01-28 11:50:00,17.3,17.6,17.11,17.59,4313890.0,17.3,17.6,17.11,17.59,4313890.0
2021-01-28 12:00:00,17.59,18.19,17.52,18.11,6336525.0,17.59,18.19,17.52,18.11,6336525.0
2021-01-28 12:10:00,18.15,18.2,17.77,18.11,3775353.0,18.15,18.2,17.77,18.11,3775353.0
2021-01-28 12:20:00,18.11,18.2,17.83,17.99,3461806.0,18.11,18.2,17.83,17.99,3461806.0
2021-01-28 12:30:00,18.0,18.07,17.84,17.95,2547927.0,18.0,18.07,17.84,17.95,2547927.0
2021-01-28 12:40:00,17.94,18.15,17.94,18.1,2140231.0,17.94,18.15,17.94,18.1,2140231.0
2021-01-28 12:50:00,18.1,18.41,17.95,18.28,3246474.0,18.1,18.41,17.95,18.28,3246474.0
2021-01-28 13:00:00,18.29,18.32,17.72,17.82,3311285.0,18.29,18.32,17.72,17.82,3311285.0
2021-01-28 13:10:00,17.82,17.94,17.61,17.8,2784117.0,17.82,17.94,17.61,17.8,2784117.0
2021-01-28 13:20:00,17.81,17.95,17.79,17.87,1641862.0,17.81,17.95,17.79,17.87,1641862.0
2021-01-28 13:30:00,17.87,18.12,17.8,18.05,2137110.0,17.87,18.12,17.8,18.05,2137110.0
2021-01-28 13:40:00,18.04,18.14,17.92,17.99,2124333.0,18.04,18.14,17.92,17.99,2124333.0
2021-01-28 13:50:00,18.0,18.17,17.99,18.06,1729433.0,18.0,18.17,17.99,18.06,1729433.0
2021-01-28 14:00:00,18.06,18.18,18.02,18.14,1281102.0,18.06,18.18,18.02,18.14,1281102.0
2021-01-28 14:10:00,18.15,18.21,17.96,18.07,1693000.0,18.15,18.21,17.96,18.07,1693000.0
2021-01-28 14:20:00,18.05,18.15,18.02,18.04,1435434.0,18.05,18.15,18.02,18.04,1435434.0
2021-01-28 14:30:00,18.04,18.12,17.99,18.11,1117024.0,18.04,18.12,17.99,18.11,1117024.0
2021-01-28 14:40:00,18.11,18.37,18.1,18.33,2546823.0,18.11,18.37,18.1,18.33,2546823.0
2021-01-28 14:50:00,18.33,18.42,18.24,18.36,2572543.0,18.33,18.42,18.24,18.36,2572543.0
2021-01-28 15:00:00,18.35,18.39,18.26,18.28,1420187.0,18.35,18.39,18.26,18.28,1420187.0
2021-01-28 15:10:00,18.28,18.32,18.05,18.18,2087846.0,18.28,18.32,18.05,18.18,2087846.0
2021-01-28 15:20:00,18.18,18.22,18.08,18.09,1442627.0,18.18,18.22,18.08,18.09,1442627.0
2021-01-28 15:30:00,18.09,18.13,17.91,17.97,2472342.0,18.09,18.13,17.91,17.97,2472342.0
2021-01-28 15:40:00,17.97,18.19,17.96,18.19,2157228.0,17.97,18.19,17.96,18.19,2157228.0
2021-01-28 15:50:00,18.18,18.2,18.01,18.07,4440404.0,18.18,18.2,18.01,18.07,4440404.0
2021-01-29 09:30:00,18.67,18.73,18.12,18.14,7460848.0,18.67,18.73,18.12,18.14,7460848.0
2021-01-29 09:40:00,18.14,18.16,17.65,17.84,5641534.0,18.14,18.16,17.65,17.84,5641534.0
2021-01-29 09:50:00,17.84,18.06,17.83,17.87,3515921.0,17.84,18.06,17.83,17.87,3515921.0
2021-01-29 10:00:00,17.88,17.91,17.75,17.84,2707063.0,17.88,17.91,17.75,17.84,2707063.0
2021-01-29 10:10:00,17.84,17.85,17.63,17.73,3147848.0,17.84,17.85,17.63,17.73,3147848.0
2021-01-29 10:20:00,17.74,17.86,17.7,17.76,1795726.0,17.74,17.86,17.7,17.76,1795726.0
2021-01-29 10:30:00,17.77,17.83,17.51,17.57,2875869.0,17.77,17.83,17.51,17.57,2875869.0
2021-01-29 10:40:00,17.57,17.72,17.43,17.69,4371033.0,17.57,17.72,17.43,17.69,4371033.0
2021-01-29 10:50:00,17.69,17.73,17.6,17.66,1546442.0,17.69,17.73,17.6,17.66,1546442.0
2021-01-29 11:00:00,17.65,17.7,17.58,17.61,1533408.0,17.65,17.7,17.58,17.61,1533408.0
2021-01-29 11:10:00,17.61,17.61,17.38,17.39,2407761.0,17.61,17.61,17.38,17.39,2407761.0
2021-01-29 11:20:00,17.39,17.52,17.36,17.43,2895462.0,17.39,17.52,17.36,17.43,2895462.0
2021-01-29 11:30:00,17.43,17.43,17.18,17.25,3378418.0,17.43,17.43,17.18,17.25,3378418.0
2021-01-29 11:40:00,17.25,17.38,17.24,17.35,1977415.0,17.25,17.38,17.24,17.35,1977415.0
2021-01-29 11:50:00,17.35,17.52,17.34,17.52,2138817.0,17.35,17.52,17.34,17.52,2138817.0
2021-01-29 12:00:00,17.52,17.57,17.43,17.43,1850388.0,17.52,17.57,17.43,17.43,1850388.0
2021-01-29 12:10:00,17.43,17.49,17.36,17.38,1380573.0,17.43,17.49,17.36,17.38,1380573.0
2021-01-29 12:20:00,17.38,17.41,17.32,17.39,1071932.0,17.38,17.41,17.32,17.39,1071932.0
2021-01-29 12:30:00,17.4,17.44,17.22,17.25,1688128.0,17.4,17.44,17.22,17.25,1688128.0
2021-01-29 12:40:00,17.24,17.29,16.9,16.91,3003302.0,17.24,17.29,16.9,16.91,3003302.0
2021-01-29 12:50:00,16.91,17.15,16.88,17.07,2694743.0,16.91,17.15,16.88,17.07,2694743.0
2021-01-29 13:00:00,17.07,17.17,16.75,16.92,3332026.0,17.07,17.17,16.75,16.92,3332026.0
2021-01-29 13:10:00,16.92,16.97,16.8,16.83,1770057.0,16.92,16.97,16.8,16.83,1770057.0
2021-01-29 13:20:00,16.84,17.06,16.82,17.03,1882687.0,16.84,17.06,16.82,17.03,1882687.0
2021-01-29 13:30:00,17.02,17.04,16.92,17.0,1001714.0,17.02,17.04,16.92,17.0,1001714.0
2021-01-29 13:40:00,17.0,17.05,16.95,16.98,1128089.0,17.0,17.05,16.95,16.98,1128089.0
2021-01-29 13:50:00,16.98,17.01,16.9,16.9,1682969.0,16.98,17.01,16.9,16.9,1682969.0
2021-01-29 14:00:00,16.91,17.06,16.9,16.98,1599812.0,16.91,17.06,16.9,16.98,1599812.0
2021-01-29 14:10:00,16.98,17.01,16.94,16.97,1192550.0,16.98,17.01,16.94,16.97,1192550.0
2021-01-29 14:20:00,16.96,16.99,16.88,16.94,1195601.0,16.96,16.99,16.88,16.94,1195601.0
2021-01-29 14:30:00,16.95,17.0,16.86,16.99,1072425.0,16.95,17.0,16.86,16.99,1072425.0
2021-01-29 14:40:00,16.98,17.0,16.91,16.95,860975.0,16.98,17.0,16.91,16.95,860975.0
2021-01-29 14:50:00,16.94,17.0,16.93,16.97,877796.0,16.94,17.0,16.93,16.97,877796.0
2021-01-29 15:00:00,16.98,17.05,16.95,17.03,1429380.0,16.98,17.05,16.95,17.03,1429380.0
2021-01-29 15:10:00,17.03,17.1,17.01,17.05,1419555.0,17.03,17.1,17.01,17.05,1419555.0
2021-01-29 15:20:00,17.05,17.12,17.01,17.03,1667511.0,17.05,17.12,17.01,17.03,1667511.0
2021-01-29 15:30:00,17.02,17.16,16.97,17.14,2599139.0,17.02,17.16,16.97,17.14,2599139.0
2021-01-29 15:40:00,17.14,17.15,17.0,17.09,2407248.0,17.14,17.15,17.0,17.09,2407248.0
2021-01-29 15:50:00,17.09,17.25,17.06,17.18,4248105.0,17.09,17.25,17.06,17.18,4248105.0
2021-02-01 09:30:00,17.25,17.33,16.9,17.02,3671542.0,17.25,17.33,16.9,17.02,3671542.0
2021-02-01 09:40:00,17.02,17.19,16.67,16.7,2732345.0,17.02,17.19,16.67,16.7,2732345.0
2021-02-01 09:50:00,16.69,16.87,16.63,16.69,2580409.0,16.69,16.87,16.63,16.69,2580409.0
2021-02-01 10:00:00,16.68,16.68,16.44,16.47,3298556.0,16.68,16.68,16.44,16.47,3298556.0
2021-02-01 10:10:00,16.47,16.54,16.43,16.53,1479034.0,16.47,16.54,16.43,16.53,1479034.0
2021-02-01 10:20:00,16.53,16.6,16.46,16.5,1606597.0,16.53,16.6,16.46,16.5,1606597.0
2021-02-01 10:30:00,16.5,16.56,16.33,16.39,2286103.0,16.5,16.56,16.33,16.39,2286103.0
2021-02-01 10:40:00,16.39,16.57,16.38,16.53,1204350.0,16.39,16.57,16.38,16.53,1204350.0
2021-02-01 10:50:00,16.52,16.56,16.41,16.54,1546997.0,16.52,16.56,16.41,16.54,1546997.0
2021-02-01 11:00:00,16.55,16.59,16.5,16.54,915021.0,16.55,16.59,16.5,16.54,915021.0
2021-02-01 11:10:00,16.54,16.64,16.53,16.58,1205199.0,16.54,16.64,16.53,16.58,1205199.0
2021-02-01 11:20:00,16.59,16.68,16.54,16.66,958878.0,16.59,16.68,16.54,16.66,958878.0
2021-02-01 11:30:00,16.66,16.69,16.6,16.66,1168098.0,16.66,16.69,16.6,16.66,1168098.0
2021-02-01 11:40:00,16.66,16.82,16.65,16.81,1595654.0,16.66,16.82,16.65,16.81,1595654.0
2021-02-01 11:50:00,16.81,16.88,16.67,16.67,1416538.0,16.81,16.88,16.67,16.67,1416538.0
2021-02-01 12:00:00,16.68,16.74,16.65,16.7,802350.0,16.68,16.74,16.65,16.7,802350.0
2021-02-01 12:10:00,16.7,16.74,16.67,16.69,519848.0,16.7,16.74,16.67,16.69,519848.0
2021-02-01 12:20:00,16.69,16.81,16.68,16.8,887627.0,16.69,16.81,16.68,16.8,887627.0
2021-02-01 12:30:00,16.8,16.85,16.77,16.77,609754.0,16.8,16.85,16.77,16.77,609754.0
2021-02-01 12:40:00,16.78,16.83,16.77,16.77,425648.0,16.78,16.83,16.77,16.77,425648.0
2021-02-01 12:50:00,16.77,16.8,16.72,16.8,457507.0,16.77,16.8,16.72,16.8,457507.0
2021-02-01 13:00:00,16.8,16.8,16.71,16.75,349851.0,16.8,16.8,16.71,16.75,349851.0
2021-02-01 13:10:00,16.75,16.79,16.71,16.72,492749.0,16.75,16.79,16.71,16.72,492749.0
2021-02-01 13:20:00,16.71,16.8,16.71,16.78,367898.0,16.71,16.8,16.71,16.78,367898.0
2021-02-01 13:30:00,16.78,16.84,16.75,16.78,488281.0,16.78,16.84,16.75,16.78,488281.0
2021-02-01 13:40:00,16.78,16.84,16.76,16.82,554583.0,16.78,16.84,16.76,16.82,554583.0
2021-02-01 13:50:00,16.83,16.91,16.82,16.89,759782.0,16.83,16.91,16.82,16.89,759782.0
2021-02-01 14:00:00,16.89,17.01,16.88,16.96,956957.0,16.89,17.01,16.88,16.96,956957.0
2021-02-01 14:10:00,16.97,16.97,16.91,16.93,725707.0,16.97,16.97,16.91,16.93,725707.0
2021-02-01 14:20:00,16.93,16.95,16.89,16.92,450048.0,16.93,16.95,16.89,16.92,450048.0
2021-02-01 14:30:00,16.92,17.0,16.91,16.98,539200.0,16.92,17.0,16.91,16.98,539200.0
2021-02-01 14:40:00,16.97,17.0,16.93,16.95,397280.0,16.97,17.0,16.93,16.95,397280.0
2021-02-01 14:50:00,16.94,16.95,16.9,16.93,547552.0,16.94,16.95,16.9,16.93,547552.0
2021-02-01 15:00:00,16.93,16.95,16.89,16.93,404199.0,16.93,16.95,16.89,16.93,404199.0
2021-02-01 15:10:00,16.92,16.93,16.85,16.89,585747.0,16.92,16.93,16.85,16.89,585747.0
2021-02-01 15:20:00,16.89,16.91,16.85,16.86,360693.0,16.89,16.91,16.85,16.86,360693.0
2021-02-01 15:30:00,16.86,16.91,16.85,16.89,608898.0,16.86,16.91,16.85,16.89,608898.0
2021-02-01 15:40:00,16.89,16.9,16.82,16.85,855976.0,16.89,16.9,16.82,16.85,855976.0
2021-02-01 15:50:00,16.84,16.87,16.81,16.84,1996794.0,16.84,16.87,16.81,16.84,1996794.0
2021-02-02 09:30:00,17.04,17.26,16.86,17.03,3357947.0,17.04,17.26,16.86,17.03,3357947.0
2021-02-02 09:40:00,17.03,17.04,16.76,16.84,2184542.0,17.03,17.04,16.76,16.84,2184542.0
2021-02-02 09:50:00,16.85,16.87,16.68,16.8,1869840.0,16.85,16.87,16.68,16.8,1869840.0
2021-02-02 10:00:00,16.8,17.0,16.79,16.93,1552614.0,16.8,17.0,16.79,16.93,1552614.0
2021-02-02 10:10:00,16.92,16.93,16.79,16.85,1055261.0,16.92,16.93,16.79,16.85,1055261.0
2021-02-02 10:20:00,16.85,16.86,16.68,16.68,1331883.0,16.85,16.86,16.68,16.68,1331883.0
2021-02-02 10:30:00,16.69,16.71,16.55,16.58,1798201.0,16.69,16.71,16.55,16.58,1798201.0
2021-02-02 10:40:00,16.57,16.68,16.57,16.66,1115813.0,16.57,16.68,16.57,16.66,1115813.0
2021-02-02 10:50:00,16.66,16.74,16.64,16.72,733493.0,16.66,16.74,16.64,16.72,733493.0
2021-02-02 11:00:00,16.72,16.76,16.65,16.71,625514.0,16.72,16.76,16.65,16.71,625514.0
2021-02-02 11:10:00,16.71,16.9,16.71,16.88,1006053.0,16.71,16.9,16.71,16.88,1006053.0
2021-02-02 11:20:00,16.89,16.9,16.78,16.8,879080.0,16.89,16.9,16.78,16.8,879080.0
2021-02-02 11:30:00,16.8,16.84,16.76,16.79,632595.0,16.8,16.84,16.76,16.79,632595.0
2021-02-02 11:40:00,16.79,16.81,16.71,16.73,702288.0,16.79,16.81,16.71,16.73,702288.0
2021-02-02 11:50:00,16.73,16.75,16.68,16.7,584787.0,16.73,16.75,16.68,16.7,584787.0
2021-02-02 12:00:00,16.71,16.72,16.67,16.69,549755.0,16.71,16.72,16.67,16.69,549755.0
2021-02-02 12:10:00,16.69,16.77,16.66,16.72,729778.0,16.69,16.77,16.66,16.72,729778.0
2021-02-02 12:20:00,16.73,16.79,16.72,16.76,421941.0,16.73,16.79,16.72,16.76,421941.0
2021-02-02 12:30:00,16.76,16.79,16.72,16.78,370550.0,16.76,16.79,16.72,16.78,370550.0
2021-02-02 12:40:00,16.78,16.82,16.74,16.79,804933.0,16.78,16.82,16.74,16.79,804933.0
2021-02-02 12:50:00,16.78,16.81,16.75,16.79,456905.0,16.78,16.81,16.75,16.79,456905.0
2021-02-02 13:00:00,16.78,16.79,16.75,16.76,238601.0,16.78,16.79,16.75,16.76,238601.0
2021-02-02 13:10:00,16.76,16.78,16.75,16.76,174366.0,16.76,16.78,16.75,16.76,174366.0
2021-02-02 13:20:00,16.75,16.77,16.71,16.75,388443.0,16.75,16.77,16.71,16.75,388443.0
2021-02-02 13:30:00,16.76,16.77,16.69,16.73,556322.0,16.76,16.77,16.69,16.73,556322.0
2021-02-02 13:40:00,16.73,16.75,16.72,16.73,297748.0,16.73,16.75,16.72,16.73,297748.0
2021-02-02 13:50:00,16.73,16.73,16.67,16.68,365585.0,16.73,16.73,16.67,16.68,365585.0
2021-02-02 14:00:00,16.68,16.73,16.66,16.71,430072.0,16.68,16.73,16.66,16.71,430072.0
2021-02-02 14:10:00,16.71,16.79,16.71,16.77,329388.0,16.71,16.79,16.71,16.77,329388.0
2021-02-02 14:20:00,16.76,16.77,16.71,16.72,461213.0,16.76,16.77,16.71,16.72,461213.0
2021-02-02 14:30:00,16.73,16.73,16.68,16.69,591110.0,16.73,16.73,16.68,16.69,591110.0
2021-02-02 14:40:00,16.69,16.71,16.67,16.7,593380.0,16.69,16.71,16.67,16.7,593380.0
2021-02-02 14:50:00,16.7,16.77,16.69,16.75,594050.0,16.7,16.77,16.69,16.75,594050.0
2021-02-02 15:00:00,16.75,16.76,16.71,16.76,441416.0,16.75,16.76,16.71,16.76,441416.0
2021-02-02 15:10:00,16.76,16.77,16.67,16.69,735971.0,16.76,16.77,16.67,16.69,735971.0
2021-02-02 15:20:00,16.69,16.7,16.61,16.62,941024.0,16.69,16.7,16.61,16.62,941024.0
2021-02-02 15:30:00,16.62,16.67,16.59,16.61,1059752.0,16.62,16.67,16.59,16.61,1059752.0
2021-02-02 15:40:00,16.61,16.66,16.59,16.63,1047285.0,16.61,16.66,16.59,16.63,1047285.0
2021-02-02 15:50:00,16.62,16.67,16.58,16.6,2849214.0,16.62,16.67,16.58,16.6,2849214.0
2021-02-03 09:30:00,16.62,16.72,16.49,16.69,2456515.0,16.62,16.72,16.49,16.69,2456515.0
2021-02-03 09:40:00,16.68,17.05,16.67,17.04,3257986.0,16.68,17.05,16.67,17.04,3257986.0
2021-02-03 09:50:00,17.04,17.1,16.91,16.95,2675442.0,17.04,17.1,16.91,16.95,2675442.0
2021-02-03 10:00:00,16.96,17.15,16.94,17.1,2109019.0,16.96,17.15,16.94,17.1,2109019.0
2021-02-03 10:10:00,17.09,17.12,17.01,17.05,1209987.0,17.09,17.12,17.01,17.05,1209987.0
2021-02-03 10:20:00,17.05,17.09,16.89,16.91,1621155.0,17.05,17.09,16.89,16.91,1621155.0
2021-02-03 10:30:00,16.92,17.03,16.89,17.01,1045652.0,16.92,17.03,16.89,17.01,1045652.0
2021-02-03 10:40:00,17.02,17.22,17.0,17.16,3168239.0,17.02,17.22,17.0,17.16,3168239.0
2021-02-03 10:50:00,17.16,17.24,17.14,17.14,1692415.0,17.16,17.24,17.14,17.14,1692415.0
2021-02-03 11:00:00,17.15,17.2,17.11,17.17,696169.0,17.15,17.2,17.11,17.17,696169.0
2021-02-03 11:10:00,17.17,17.17,17.08,17.11,546306.0,17.17,17.17,17.08,17.11,546306.0
2021-02-03 11:20:00,17.11,17.14,17.08,17.11,477389.0,17.11,17.14,17.08,17.11,477389.0
2021-02-03 11:30:00,17.11,17.33,17.1,17.32,1894048.0,17.11,17.33,17.1,17.32,1894048.0
2021-02-03 11:40:00,17.32,17.55,17.28,17.55,2737705.0,17.32,17.55,17.28,17.55,2737705.0
2021-02-03 11:50:00,17.55,17.62,17.52,17.56,3094699.0,17.55,17.62,17.52,17.56,3094699.0
2021-02-03 12:00:00,17.56,17.57,17.45,17.57,1768784.0,17.56,17.57,17.45,17.57,1768784.0
2021-02-03 12:10:00,17.57,17.68,17.56,17.64,1789282.0,17.57,17.68,17.56,17.64,1789282.0
2021-02-03 12:20:00,17.64,17.67,17.56,17.56,1430865.0,17.64,17.67,17.56,17.56,1430865.0
2021-02-03 12:30:00,17.57,17.6,17.5,17.52,935307.0,17.57,17.6,17.5,17.52,935307.0
2021-02-03 12:40:00,17.51,17.61,17.51,17.59,1045497.0,17.51,17.61,17.51,17.59,1045497.0
2021-02-03 12:50:00,17.59,17.72,17.58,17.66,1934301.0,17.59,17.72,17.58,17.66,1934301.0
2021-02-03 13:00:00,17.66,17.67,17.57,17.58,841353.0,17.66,17.67,17.57,17.58,841353.0
2021-02-03 13:10:00,17.59,17.67,17.58,17.61,972494.0,17.59,17.67,17.58,17.61,972494.0
2021-02-03 13:20:00,17.61,17.61,17.53,17.55,969729.0,17.61,17.61,17.53,17.55,969729.0
2021-02-03 13:30:00,17.56,17.62,17.51,17.61,956945.0,17.56,17.62,17.51,17.61,956945.0
2021-02-03 13:40:00,17.62,17.64,17.59,17.63,747263.0,17.62,17.64,17.59,17.63,747263.0
2021-02-03 13:50:00,17.62,17.63,17.58,17.59,435261.0,17.62,17.63,17.58,17.59,435261.0
2021-02-03 14:00:00,17.59,17.63,17.52,17.55,605472.0,17.59,17.63,17.52,17.55,605472.0
2021-02-03 14:10:00,17.55,17.55,17.46,17.48,949584.0,17.55,17.55,17.46,17.48,949584.0
2021-02-03 14:20:00,17.48,17.64,17.47,17.61,1261744.0,17.48,17.64,17.47,17.61,1261744.0
2021-02-03 14:30:00,17.61,17.67,17.61,17.65,854307.0,17.61,17.67,17.61,17.65,854307.0
2021-02-03 14:40:00,17.65,17.71,17.64,17.69,931725.0,17.65,17.71,17.64,17.69,931725.0
2021-02-03 14:50:00,17.69,17.7,17.66,17.68,681168.0,17.69,17.7,17.66,17.68,681168.0
2021-02-03 15:00:00,17.68,17.68,17.56,17.6,892293.0,17.68,17.68,17.56,17.6,892293.0
2021-02-03 15:10:00,17.59,17.6,17.52,17.52,813854.0,17.59,17.6,17.52,17.52,813854.0
2021-02-03 15:20:00,17.53,17.56,17.5,17.51,891428.0,17.53,17.56,17.5,17.51,891428.0
2021-02-03 15:30:00,17.51,17.6,17.49,17.59,1163386.0,17.51,17.6,17.49,17.59,1163386.0
2021-02-03 15:40:00,17.59,17.63,17.58,17.63,1305514.0,17.59,17.63,17.58,17.63,1305514.0
2021-02-03 15:50:00,17.62,17.65,17.58,17.6,3169956.0,17.62,17.65,17.58,17.6,3169956.0
2021-02-04 09:30:00,17.48,17.59,17.31,17.37,2839231.0,17.48,17.59,17.31,17.37,2839231.0
2021-02-04 09:40:00,17.37,17.58,17.33,17.51,1814634.0,17.37,17.58,17.33,17.51,1814634.0
2021-02-04 09:50:00,17.51,17.56,17.31,17.36,1630831.0,17.51,17.56,17.31,17.36,1630831.0
2021-02-04 10:00:00,17.36,17.55,17.3,17.52,1980401.0,17.36,17.55,17.3,17.52,1980401.0
2021-02-04 10:10:00,17.52,17.56,17.44,17.53,1474237.0,17.52,17.56,17.44,17.53,1474237.0
2021-02-04 10:20:00,17.54,17.54,17.33,17.36,966602.0,17.54,17.54,17.33,17.36,966602.0
2021-02-04 10:30:00,17.36,17.5,17.35,17.43,769619.0,17.36,17.5,17.35,17.43,769619.0
2021-02-04 10:40:00,17.43,17.45,17.36,17.44,703846.0,17.43,17.45,17.36,17.44,703846.0
2021-02-04 10:50:00,17.44,17.51,17.38,17.46,614710.0,17.44,17.51,17.38,17.46,614710.0
2021-02-04 11:00:00,17.45,17.52,17.45,17.48,1065725.0,17.45,17.52,17.45,17.48,1065725.0
2021-02-04 11:10:00,17.48,17.48,17.37,17.39,700682.0,17.48,17.48,17.37,17.39,700682.0
2021-02-04 11:20:00,17.39,17.47,17.39,17.46,571895.0,17.39,17.47,17.39,17.46,571895.0
2021-02-04 11:30:00,17.46,17.47,17.42,17.45,454971.0,17.46,17.47,17.42,17.45,454971.0
2021-02-04 11:40:00,17.45,17.5,17.44,17.45,630630.0,17.45,17.5,17.44,17.45,630630.0
2021-02-04 11:50:00,17.46,17.56,17.45,17.53,1263793.0,17.46,17.56,17.45,17.53,1263793.0
2021-02-04 12:00:00,17.53,17.55,17.5,17.51,673945.0,17.53,17.55,17.5,17.51,673945.0
2021-02-04 12:10:00,17.51,17.52,17.47,17.49,445164.0,17.51,17.52,17.47,17.49,445164.0
2021-02-04 12:20:00,17.5,17.51,17.47,17.51,384468.0,17.5,17.51,17.47,17.51,384468.0
2021-02-04 12:30:00,17.51,17.51,17.46,17.5,344989.0,17.51,17.51,17.46,17.5,344989.0
2021-02-04 12:40:00,17.5,17.53,17.48,17.53,446444.0,17.5,17.53,17.48,17.53,446444.0
2021-02-04 12:50:00,17.52,17.56,17.49,17.55,700867.0,17.52,17.56,17.49,17.55,700867.0
2021-02-04 13:00:00,17.55,17.58,17.54,17.55,605094.0,17.55,17.58,17.54,17.55,605094.0
2021-02-04 13:10:00,17.56,17.56,17.53,17.54,386389.0,17.56,17.56,17.53,17.54,386389.0
2021-02-04 13:20:00,17.54,17.55,17.45,17.46,465318.0,17.54,17.55,17.45,17.46,465318.0
2021-02-04 13:30:00,17.47,17.51,17.45,17.48,448926.0,17.47,17.51,17.45,17.48,448926.0
2021-02-04 13:40:00,17.48,17.5,17.46,17.48,393583.0,17.48,17.5,17.46,17.48,393583.0
2021-02-04 13:50:00,17.48,17.5,17.45,17.48,297766.0,17.48,17.5,17.45,17.48,297766.0
2021-02-04 14:00:00,17.48,17.5,17.45,17.48,357893.0,17.48,17.5,17.45,17.48,357893.0
2021-02-04 14:10:00,17.48,17.53,17.48,17.52,399140.0,17.48,17.53,17.48,17.52,399140.0
2021-02-04 14:20:00,17.51,17.53,17.5,17.51,368455.0,17.51,17.53,17.5,17.51,368455.0
2021-02-04 14:30:00,17.5,17.54,17.47,17.48,533451.0,17.5,17.54,17.47,17.48,533451.0
2021-02-04 14:40:00,17.49,17.5,17.46,17.5,348151.0,17.49,17.5,17.46,17.5,348151.0
2021-02-04 14:50:00,17.5,17.53,17.48,17.52,432988.0,17.5,17.53,17.48,17.52,432988.0
2021-02-04 15:00:00,17.52,17.52,17.45,17.46,479675.0,17.52,17.52,17.45,17.46,479675.0
2021-02-04 15:10:00,17.46,17.47,17.42,17.44,529388.0,17.46,17.47,17.42,17.44,529388.0
2021-02-04 15:20:00,17.43,17.54,17.39,17.51,1647886.0,17.43,17.54,17.39,17.51,1647886.0
2021-02-04 15:30:00,17.52,17.52,17.43,17.43,625022.0,17.52,17.52,17.43,17.43,625022.0
2021-02-04 15:40:00,17.44,17.44,17.37,17.37,1329985.0,17.44,17.44,17.37,17.37,1329985.0
2021-02-04 15:50:00,17.38,17.42,17.33,17.41,2144286.0,17.38,17.42,17.33,17.41,2144286.0
2021-02-05 09:30:00,17.6,17.67,17.38,17.48,2329357.0,17.6,17.67,17.38,17.48,2329357.0
2021-02-05 09:40:00,17.48,17.57,17.42,17.48,1774907.0,17.48,17.57,17.42,17.48,1774907.0
2021-02-05 09:50:00,17.48,17.55,17.45,17.5,1060390.0,17.48,17.55,17.45,17.5,1060390.0
2021-02-05 10:00:00,17.49,17.5,17.32,17.33,1581347.0,17.49,17.5,17.32,17.33,1581347.0
2021-02-05 10:10:00,17.34,17.35,17.2,17.23,1290863.0,17.34,17.35,17.2,17.23,1290863.0
2021-02-05 10:20:00,17.23,17.39,17.21,17.36,1046105.0,17.23,17.39,17.21,17.36,1046105.0
2021-02-05 10:30:00,17.36,17.42,17.32,17.41,815593.0,17.36,17.42,17.32,17.41,815593.0
2021-02-05 10:40:00,17.4,17.45,17.36,17.44,743082.0,17.4,17.45,17.36,17.44,743082.0
2021-02-05 10:50:00,17.45,17.48,17.41,17.42,683733.0,17.45,17.48,17.41,17.42,683733.0
2021-02-05 11:00:00,17.43,17.48,17.39,17.46,451052.0,17.43,17.48,17.39,17.46,451052.0
2021-02-05 11:10:00,17.45,17.47,17.41,17.41,437574.0,17.45,17.47,17.41,17.41,437574.0
2021-02-05 11:20:00,17.42,17.46,17.4,17.44,377285.0,17.42,17.46,17.4,17.44,377285.0
2021-02-05 11:30:00,17.44,17.46,17.4,17.41,485733.0,17.44,17.46,17.4,17.41,485733.0
2021-02-05 11:40:00,17.4,17.42,17.39,17.42,520717.0,17.4,17.42,17.39,17.42,520717.0
2021-02-05 11:50:00,17.41,17.43,17.38,17.42,520681.0,17.41,17.43,17.38,17.42,520681.0
2021-02-05 12:00:00,17.42,17.46,17.39,17.45,648772.0,17.42,17.46,17.39,17.45,648772.0
2021-02-05 12:10:00,17.44,17.45,17.39,17.44,644399.0,17.44,17.45,17.39,17.44,644399.0
2021-02-05 12:20:00,17.44,17.44,17.37,17.39,500554.0,17.44,17.44,17.37,17.39,500554.0
2021-02-05 12:30:00,17.38,17.39,17.35,17.37,342499.0,17.38,17.39,17.35,17.37,342499.0
2021-02-05 12:40:00,17.38,17.38,17.33,17.34,520081.0,17.38,17.38,17.33,17.34,520081.0
2021-02-05 12:50:00,17.35,17.4,17.34,17.37,279724.0,17.35,17.4,17.34,17.37,279724.0
2021-02-05 13:00:00,17.37,17.38,17.33,17.35,354241.0,17.37,17.38,17.33,17.35,354241.0
2021-02-05 13:10:00,17.35,17.39,17.34,17.36,234449.0,17.35,17.39,17.34,17.36,234449.0
2021-02-05 13:20:00,17.37,17.39,17.34,17.36,365317.0,17.37,17.39,17.34,17.36,365317.0
2021-02-05 13:30:00,17.35,17.37,17.33,17.34,363397.0,17.35,17.37,17.33,17.34,363397.0
2021-02-05 13:40:00,17.33,17.34,17.29,17.31,458182.0,17.33,17.34,17.29,17.31,458182.0
2021-02-05 13:50:00,17.3,17.31,17.27,17.3,335321.0,17.3,17.31,17.27,17.3,335321.0
2021-02-05 14:00:00,17.29,17.31,17.27,17.3,333991.0,17.29,17.31,17.27,17.3,333991.0
2021-02-05 14:10:00,17.29,17.31,17.26,17.31,368261.0,17.29,17.31,17.26,17.31,368261.0
2021-02-05 14:20:00,17.31,17.33,17.27,17.29,341814.0,17.31,17.33,17.27,17.29,341814.0
2021-02-05 14:30:00,17.29,17.3,17.26,17.27,329757.0,17.29,17.3,17.26,17.27,329757.0
2021-02-05 14:40:00,17.27,17.27,17.15,17.16,1009861.0,17.27,17.27,17.15,17.16,1009861.0
2021-02-05 14:50:00,17.16,17.17,17.11,17.12,938004.0,17.16,17.17,17.11,17.12,938004.0
2021-02-05 15:00:00,17.12,17.12,17.07,17.11,949014.0,17.12,17.12,17.07,17.11,949014.0
2021-02-05 15:10:00,17.11,17.13,17.08,17.1,664947.0,17.11,17.13,17.08,17.1,664947.0
2021-02-05 15:20:00,17.1,17.15,17.09,17.14,562323.0,17.1,17.15,17.09,17.14,562323.0
2021-02-05 15:30:00,17.15,17.2,17.14,17.16,577577.0,17.15,17.2,17.14,17.16,577577.0
2021-02-05 15:40:00,17.16,17.21,17.13,17.2,627048.0,17.16,17.21,17.13,17.2,627048.0
2021-02-05 15:50:00,17.2,17.23,17.17,17.2,1441049.0,17.2,17.23,17.17,17.2,1441049.0
2021-02-08 09:30:00,17.32,17.51,17.24,17.43,2057143.0,17.32,17.51,17.24,17.43,2057143.0
2021-02-08 09:40:00,17.43,17.7,17.42,17.66,3114062.0,17.43,17.7,17.42,17.66,3114062.0
2021-02-08 09:50:00,17.66,17.69,17.61,17.64,1983794.0,17.66,17.69,17.61,17.64,1983794.0
2021-02-08 10:00:00,17.64,17.88,17.61,17.77,2921803.0,17.64,17.88,17.61,17.77,2921803.0
2021-02-08 10:10:00,17.78,17.86,17.76,17.81,2169684.0,17.78,17.86,17.76,17.81,2169684.0
2021-02-08 10:20:00,17.81,17.82,17.74,17.77,1428889.0,17.81,17.82,17.74,17.77,1428889.0
2021-02-08 10:30:00,17.78,17.79,17.68,17.71,1232894.0,17.78,17.79,17.68,17.71,1232894.0
2021-02-08 10:40:00,17.72,17.76,17.71,17.73,654440.0,17.72,17.76,17.71,17.73,654440.0
2021-02-08 10:50:00,17.73,17.74,17.67,17.69,777133.0,17.73,17.74,17.67,17.69,777133.0
2021-02-08 11:00:00,17.7,17.74,17.66,17.74,683335.0,17.7,17.74,17.66,17.74,683335.0
2021-02-08 11:10:00,17.74,17.76,17.7,17.76,650984.0,17.74,17.76,17.7,17.76,650984.0
2021-02-08 11:20:00,17.76,17.76,17.71,17.73,446632.0,17.76,17.76,17.71,17.73,446632.0
2021-02-08 11:30:00,17.74,18.05,17.72,17.84,4555836.0,17.74,18.05,17.72,17.84,4555836.0
2021-02-08 11:40:00,17.84,17.85,17.79,17.84,965932.0,17.84,17.85,17.79,17.84,965932.0
2021-02-08 11:50:00,17.85,17.89,17.84,17.88,866776.0,17.85,17.89,17.84,17.88,866776.0
2021-02-08 12:00:00,17.88,17.98,17.87,17.97,1067094.0,17.88,17.98,17.87,17.97,1067094.0
2021-02-08 12:10:00,17.97,18.09,17.95,18.09,1658904.0,17.97,18.09,17.95,18.09,1658904.0
2021-02-08 12:20:00,18.09,18.09,17.96,17.97,1515630.0,18.09,18.09,17.96,17.97,1515630.0
2021-02-08 12:30:00,17.97,18.02,17.96,17.96,945003.0,17.97,18.02,17.96,17.96,945003.0
2021-02-08 12:40:00,17.96,18.0,17.94,18.0,541396.0,17.96,18.0,17.94,18.0,541396.0
2021-02-08 12:50:00,18.0,18.01,17.95,17.96,475642.0,18.0,18.01,17.95,17.96,475642.0
2021-02-08 13:00:00,17.96,17.97,17.88,17.89,639333.0,17.96,17.97,17.88,17.89,639333.0
2021-02-08 13:10:00,17.89,17.93,17.87,17.91,568246.0,17.89,17.93,17.87,17.91,568246.0
2021-02-08 13:20:00,17.91,17.92,17.86,17.87,336965.0,17.91,17.92,17.86,17.87,336965.0
2021-02-08 13:30:00,17.87,17.87,17.79,17.8,975042.0,17.87,17.87,17.79,17.8,975042.0
2021-02-08 13:40:00,17.79,17.81,17.78,17.81,429232.0,17.79,17.81,17.78,17.81,429232.0
2021-02-08 13:50:00,17.8,17.82,17.75,17.76,372836.0,17.8,17.82,17.75,17.76,372836.0
2021-02-08 14:00:00,17.77,17.82,17.75,17.8,361413.0,17.77,17.82,17.75,17.8,361413.0
2021-02-08 14:10:00,17.8,17.8,17.76,17.78,234277.0,17.8,17.8,17.76,17.78,234277.0
2021-02-08 14:20:00,17.78,17.78,17.75,17.77,312313.0,17.78,17.78,17.75,17.77,312313.0
2021-02-08 14:30:00,17.76,17.81,17.76,17.81,343703.0,17.76,17.81,17.76,17.81,343703.0
2021-02-08 14:40:00,17.8,17.85,17.8,17.85,427557.0,17.8,17.85,17.8,17.85,427557.0
2021-02-08 14:50:00,17.84,17.86,17.81,17.86,349013.0,17.84,17.86,17.81,17.86,349013.0
2021-02-08 15:00:00,17.85,17.86,17.81,17.82,273159.0,17.85,17.86,17.81,17.82,273159.0
2021-02-08 15:10:00,17.82,17.82,17.78,17.8,351525.0,17.82,17.82,17.78,17.8,351525.0
2021-02-08 15:20:00,17.8,17.82,17.77,17.79,316720.0,17.8,17.82,17.77,17.79,316720.0
2021-02-08 15:30:00,17.79,17.81,17.78,17.8,388736.0,17.79,17.81,17.78,17.8,388736.0
2021-02-08 15:40:00,17.8,17.81,17.78,17.79,701655.0,17.8,17.81,17.78,17.79,701655.0
2021-02-08 15:50:00,17.8,17.8,17.75,17.77,1523817.0,17.8,17.8,17.75,17.77,1523817.0
2021-02-09 09:30:00,17.73,17.76,17.33,17.49,3314298.0,17.73,17.76,17.33,17.49,3314298.0
2021-02-09 09:40:00,17.5,17.59,17.39,17.55,1369852.0,17.5,17.59,17.39,17.55,1369852.0
2021-02-09 09:50:00,17.55,17.62,17.54,17.59,949290.0,17.55,17.62,17.54,17.59,949290.0
2021-02-09 10:00:00,17.59,17.61,17.5,17.53,732381.0,17.59,17.61,17.5,17.53,732381.0
2021-02-09 10:10:00,17.53,17.61,17.51,17.59,1302884.0,17.53,17.61,17.51,17.59,1302884.0
2021-02-09 10:20:00,17.6,17.64,17.58,17.59,652506.0,17.6,17.64,17.58,17.59,652506.0
2021-02-09 10:30:00,17.59,17.6,17.54,17.57,511085.0,17.59,17.6,17.54,17.57,511085.0
2021-02-09 10:40:00,17.57,17.58,17.51,17.51,612797.0,17.57,17.58,17.51,17.51,612797.0
2021-02-09 10:50:00,17.51,17.53,17.47,17.53,851241.0,17.51,17.53,17.47,17.53,851241.0
2021-02-09 11:00:00,17.52,17.54,17.46,17.47,665054.0,17.52,17.54,17.46,17.47,665054.0
2021-02-09 11:10:00,17.47,17.48,17.37,17.37,1037901.0,17.47,17.48,17.37,17.37,1037901.0
2021-02-09 11:20:00,17.38,17.44,17.37,17.41,831310.0,17.38,17.44,17.37,17.41,831310.0
2021-02-09 11:30:00,17.41,17.49,17.37,17.47,837079.0,17.41,17.49,17.37,17.47,837079.0
2021-02-09 11:40:00,17.46,17.52,17.46,17.51,635064.0,17.46,17.52,17.46,17.51,635064.0
2021-02-09 11:50:00,17.5,17.51,17.46,17.49,305180.0,17.5,17.51,17.46,17.49,305180.0
2021-02-09 12:00:00,17.5,17.5,17.46,17.48,262645.0,17.5,17.5,17.46,17.48,262645.0
2021-02-09 12:10:00,17.48,17.53,17.47,17.48,469240.0,17.48,17.53,17.47,17.48,469240.0
2021-02-09 12:20:00,17.48,17.55,17.48,17.53,513013.0,17.48,17.55,17.48,17.53,513013.0
2021-02-09 12:30:00,17.54,17.56,17.48,17.53,429049.0,17.54,17.56,17.48,17.53,429049.0
2021-02-09 12:40:00,17.53,17.54,17.47,17.5,367877.0,17.53,17.54,17.47,17.5,367877.0
2021-02-09 12:50:00,17.49,17.52,17.48,17.5,288631.0,17.49,17.52,17.48,17.5,288631.0
2021-02-09 13:00:00,17.5,17.53,17.47,17.48,238976.0,17.5,17.53,17.47,17.48,238976.0
2021-02-09 13:10:00,17.48,17.5,17.45,17.48,355412.0,17.48,17.5,17.45,17.48,355412.0
2021-02-09 13:20:00,17.47,17.48,17.41,17.41,474782.0,17.47,17.48,17.41,17.41,474782.0
2021-02-09 13:30:00,17.41,17.47,17.41,17.42,525349.0,17.41,17.47,17.41,17.42,525349.0
2021-02-09 13:40:00,17.43,17.46,17.42,17.44,218252.0,17.43,17.46,17.42,17.44,218252.0
2021-02-09 13:50:00,17.44,17.46,17.41,17.42,318480.0,17.44,17.46,17.41,17.42,318480.0
2021-02-09 14:00:00,17.41,17.46,17.41,17.45,260550.0,17.41,17.46,17.41,17.45,260550.0
2021-02-09 14:10:00,17.45,17.48,17.44,17.46,229106.0,17.45,17.48,17.44,17.46,229106.0
2021-02-09 14:20:00,17.46,17.48,17.44,17.45,298615.0,17.46,17.48,17.44,17.45,298615.0
2021-02-09 14:30:00,17.45,17.46,17.43,17.44,236425.0,17.45,17.46,17.43,17.44,236425.0
2021-02-09 14:40:00,17.44,17.46,17.42,17.46,255651.0,17.44,17.46,17.42,17.46,255651.0
2021-02-09 14:50:00,17.46,17.46,17.41,17.41,420299.0,17.46,17.46,17.41,17.41,420299.0
2021-02-09 15:00:00,17.42,17.44,17.41,17.41,259675.0,17.42,17.44,17.41,17.41,259675.0
2021-02-09 15:10:00,17.41,17.42,17.36,17.38,1135670.0,17.41,17.42,17.36,17.38,1135670.0
2021-02-09 15:20:00,17.38,17.41,17.36,17.4,568185.0,17.38,17.41,17.36,17.4,568185.0
2021-02-09 15:30:00,17.4,17.45,17.39,17.45,589154.0,17.4,17.45,17.39,17.45,589154.0
2021-02-09 15:40:00,17.45,17.46,17.41,17.43,500194.0,17.45,17.46,17.41,17.43,500194.0
2021-02-09 15:50:00,17.43,17.47,17.41,17.45,1840872.0,17.43,17.47,17.41,17.45,1840872.0
2021-02-10 09:30:00,17.55,17.65,17.39,17.45,1953256.0,17.55,17.65,17.39,17.45,1953256.0
2021-02-10 09:40:00,17.45,17.6,17.44,17.58,1026901.0,17.45,17.6,17.44,17.58,1026901.0
2021-02-10 09:50:00,17.58,17.6,17.5,17.51,793764.0,17.58,17.6,17.5,17.51,793764.0
2021-02-10 10:00:00,17.51,17.64,17.48,17.63,821288.0,17.51,17.64,17.48,17.63,821288.0
2021-02-10 10:10:00,17.63,17.68,17.51,17.52,1397920.0,17.63,17.68,17.51,17.52,1397920.0
2021-02-10 10:20:00,17.51,17.52,17.27,17.48,2285086.0,17.51,17.52,17.27,17.48,2285086.0
2021-02-10 10:30:00,17.48,17.5,17.36,17.45,772763.0,17.48,17.5,17.36,17.45,772763.0
2021-02-10 10:40:00,17.44,17.45,17.3,17.36,828326.0,17.44,17.45,17.3,17.36,828326.0
2021-02-10 10:50:00,17.36,17.53,17.32,17.51,949566.0,17.36,17.53,17.32,17.51,949566.0
2021-02-10 11:00:00,17.51,17.52,17.44,17.5,429378.0,17.51,17.52,17.44,17.5,429378.0
2021-02-10 11:10:00,17.5,17.58,17.47,17.53,589394.0,17.5,17.58,17.47,17.53,589394.0
2021-02-10 11:20:00,17.53,17.55,17.45,17.46,438402.0,17.53,17.55,17.45,17.46,438402.0
2021-02-10 11:30:00,17.47,17.54,17.39,17.5,1234798.0,17.47,17.54,17.39,17.5,1234798.0
2021-02-10 11:40:00,17.5,17.52,17.47,17.48,420979.0,17.5,17.52,17.47,17.48,420979.0
2021-02-10 11:50:00,17.48,17.53,17.47,17.48,214731.0,17.48,17.53,17.47,17.48,214731.0
2021-02-10 12:00:00,17.48,17.5,17.45,17.48,302853.0,17.48,17.5,17.45,17.48,302853.0
2021-02-10 12:10:00,17.48,17.54,17.47,17.51,356217.0,17.48,17.54,17.47,17.51,356217.0
2021-02-10 12:20:00,17.51,17.52,17.46,17.49,272719.0,17.51,17.52,17.46,17.49,272719.0
2021-02-10 12:30:00,17.49,17.51,17.44,17.45,480372.0,17.49,17.51,17.44,17.45,480372.0
2021-02-10 12:40:00,17.45,17.54,17.44,17.51,444563.0,17.45,17.54,17.44,17.51,444563.0
2021-02-10 12:50:00,17.52,17.55,17.51,17.53,334437.0,17.52,17.55,17.51,17.53,334437.0
2021-02-10 13:00:00,17.53,17.55,17.52,17.54,272460.0,17.53,17.55,17.52,17.54,272460.0
2021-02-10 13:10:00,17.54,17.55,17.49,17.51,311221.0,17.54,17.55,17.49,17.51,311221.0
2021-02-10 13:20:00,17.52,17.55,17.51,17.52,428741.0,17.52,17.55,17.51,17.52,428741.0
2021-02-10 13:30:00,17.53,17.53,17.48,17.5,418193.0,17.53,17.53,17.48,17.5,418193.0
2021-02-10 13:40:00,17.5,17.51,17.48,17.49,327090.0,17.5,17.51,17.48,17.49,327090.0
2021-02-10 13:50:00,17.49,17.5,17.46,17.48,249864.0,17.49,17.5,17.46,17.48,249864.0
2021-02-10 14:00:00,17.48,17.5,17.4,17.43,476809.0,17.48,17.5,17.4,17.43,476809.0
2021-02-10 14:10:00,17.43,17.47,17.42,17.42,315157.0,17.43,17.47,17.42,17.42,315157.0
2021-02-10 14:20:00,17.43,17.45,17.39,17.42,371673.0,17.43,17.45,17.39,17.42,371673.0
2021-02-10 14:30:00,17.41,17.47,17.4,17.41,630639.0,17.41,17.47,17.4,17.41,630639.0
2021-02-10 14:40:00,17.41,17.45,17.41,17.44,255454.0,17.41,17.45,17.41,17.44,255454.0
2021-02-10 14:50:00,17.44,17.48,17.42,17.48,401137.0,17.44,17.48,17.42,17.48,401137.0
2021-02-10 15:00:00,17.47,17.52,17.45,17.46,430593.0,17.47,17.52,17.45,17.46,430593.0
2021-02-10 15:10:00,17.47,17.48,17.44,17.46,270131.0,17.47,17.48,17.44,17.46,270131.0
2021-02-10 15:20:00,17.46,17.47,17.4,17.44,495974.0,17.46,17.47,17.4,17.44,495974.0
2021-02-10 15:30:00,17.44,17.47,17.38,17.39,702440.0,17.44,17.47,17.38,17.39,702440.0
2021-02-10 15:40:00,17.39,17.43,17.38,17.41,443192.0,17.39,17.43,17.38,17.41,443192.0
2021-02-10 15:50:00,17.41,17.47,17.38,17.4,1397497.0,17.41,17.47,17.38,17.4,1397497.0
2021-02-11 09:30:00,17.31,17.38,17.18,17.35,1912458.0,17.31,17.38,17.18,17.35,1912458.0
2021-02-11 09:40:00,17.35,17.4,17.28,17.39,955909.0,17.35,17.4,17.28,17.39,955909.0
2021-02-11 09:50:00,17.39,17.39,17.21,17.24,1164741.0,17.39,17.39,17.21,17.24,1164741.0
2021-02-11 10:00:00,17.23,17.3,17.2,17.29,765295.0,17.23,17.3,17.2,17.29,765295.0
2021-02-11 10:10:00,17.29,17.3,17.22,17.22,630116.0,17.29,17.3,17.22,17.22,630116.0
2021-02-11 10:20:00,17.23,17.31,17.22,17.23,847263.0,17.23,17.31,17.22,17.23,847263.0
2021-02-11 10:30:00,17.23,17.26,17.21,17.22,419142.0,17.23,17.26,17.21,17.22,419142.0
2021-02-11 10:40:00,17.23,17.31,17.22,17.3,447904.0,17.23,17.31,17.22,17.3,447904.0
2021-02-11 10:50:00,17.3,17.32,17.26,17.27,602581.0,17.3,17.32,17.26,17.27,602581.0
2021-02-11 11:00:00,17.27,17.27,17.13,17.14,1713410.0,17.27,17.27,17.13,17.14,1713410.0
2021-02-11 11:10:00,17.14,17.17,17.1,17.13,1040883.0,17.14,17.17,17.1,17.13,1040883.0
2021-02-11 11:20:00,17.13,17.17,17.09,17.15,1052151.0,17.13,17.17,17.09,17.15,1052151.0
2021-02-11 11:30:00,17.16,17.16,17.03,17.08,1147470.0,17.16,17.16,17.03,17.08,1147470.0
2021-02-11 11:40:00,17.07,17.14,17.06,17.11,603834.0,17.07,17.14,17.06,17.11,603834.0
2021-02-11 11:50:00,17.11,17.11,17.05,17.07,464969.0,17.11,17.11,17.05,17.07,464969.0
2021-02-11 12:00:00,17.07,17.09,17.04,17.05,579220.0,17.07,17.09,17.04,17.05,579220.0
2021-02-11 12:10:00,17.05,17.05,16.93,16.94,1746373.0,17.05,17.05,16.93,16.94,1746373.0
2021-02-11 12:20:00,16.94,16.97,16.81,16.82,1414090.0,16.94,16.97,16.81,16.82,1414090.0
2021-02-11 12:30:00,16.82,16.95,16.79,16.91,1627808.0,16.82,16.95,16.79,16.91,1627808.0
2021-02-11 12:40:00,16.91,16.93,16.82,16.89,763552.0,16.91,16.93,16.82,16.89,763552.0
2021-02-11 12:50:00,16.89,16.96,16.87,16.95,871521.0,16.89,16.96,16.87,16.95,871521.0
2021-02-11 13:00:00,16.95,16.96,16.91,16.91,412703.0,16.95,16.96,16.91,16.91,412703.0
2021-02-11 13:10:00,16.91,16.92,16.88,16.92,618605.0,16.91,16.92,16.88,16.92,618605.0
2021-02-11 13:20:00,16.92,16.96,16.91,16.92,408088.0,16.92,16.96,16.91,16.92,408088.0
2021-02-11 13:30:00,16.92,16.92,16.88,16.9,433133.0,16.92,16.92,16.88,16.9,433133.0
2021-02-11 13:40:00,16.89,16.96,16.87,16.96,737112.0,16.89,16.96,16.87,16.96,737112.0
2021-02-11 13:50:00,16.96,16.97,16.9,16.91,591454.0,16.96,16.97,16.9,16.91,591454.0
2021-02-11 14:00:00,16.91,16.93,16.88,16.91,459007.0,16.91,16.93,16.88,16.91,459007.0
2021-02-11 14:10:00,16.91,16.94,16.89,16.94,409511.0,16.91,16.94,16.89,16.94,409511.0
2021-02-11 14:20:00,16.94,16.95,16.87,16.9,675820.0,16.94,16.95,16.87,16.9,675820.0
2021-02-11 14:30:00,16.9,16.9,16.82,16.83,516492.0,16.9,16.9,16.82,16.83,516492.0
2021-02-11 14:40:00,16.83,16.87,16.81,16.82,913994.0,16.83,16.87,16.81,16.82,913994.0
2021-02-11 14:50:00,16.82,16.84,16.81,16.83,658554.0,16.82,16.84,16.81,16.83,658554.0
2021-02-11 15:00:00,16.82,16.83,16.8,16.81,513643.0,16.82,16.83,16.8,16.81,513643.0
2021-02-11 15:10:00,16.81,16.88,16.81,16.84,1091258.0,16.81,16.88,16.81,16.84,1091258.0
2021-02-11 15:20:00,16.84,16.89,16.83,16.87,625483.0,16.84,16.89,16.83,16.87,625483.0
2021-02-11 15:30:00,16.88,16.89,16.85,16.89,640733.0,16.88,16.89,16.85,16.89,640733.0
2021-02-11 15:40:00,16.89,16.91,16.86,16.9,873940.0,16.89,16.91,16.86,16.9,873940.0
2021-02-11 15:50:00,16.91,17.0,16.9,16.98,1700955.0,16.91,17.0,16.9,16.98,1700955.0
2021-02-12 09:30:00,17.01,17.14,16.92,17.05,1314240.0,17.01,17.14,16.92,17.05,1314240.0
2021-02-12 09:40:00,17.05,17.12,17.0,17.1,906473.0,17.05,17.12,17.0,17.1,906473.0
2021-02-12 09:50:00,17.1,17.11,17.03,17.08,610350.0,17.1,17.11,17.03,17.08,610350.0
2021-02-12 10:00:00,17.08,17.16,17.07,17.14,865641.0,17.08,17.16,17.07,17.14,865641.0
2021-02-12 10:10:00,17.15,17.15,17.01,17.03,682374.0,17.15,17.15,17.01,17.03,682374.0
2021-02-12 10:20:00,17.03,17.12,17.02,17.09,459654.0,17.03,17.12,17.02,17.09,459654.0
2021-02-12 10:30:00,17.09,17.14,17.06,17.13,422475.0,17.09,17.14,17.06,17.13,422475.0
2021-02-12 10:40:00,17.14,17.17,17.08,17.16,579244.0,17.14,17.17,17.08,17.16,579244.0
2021-02-12 10:50:00,17.15,17.27,17.15,17.26,993457.0,17.15,17.27,17.15,17.26,993457.0
2021-02-12 11:00:00,17.26,17.41,17.25,17.36,2585886.0,17.26,17.41,17.25,17.36,2585886.0
2021-02-12 11:10:00,17.36,17.46,17.34,17.45,1462409.0,17.36,17.46,17.34,17.45,1462409.0
2021-02-12 11:20:00,17.46,17.49,17.41,17.41,1065601.0,17.46,17.49,17.41,17.41,1065601.0
2021-02-12 11:30:00,17.41,17.42,17.34,17.34,554891.0,17.41,17.42,17.34,17.34,554891.0
2021-02-12 11:40:00,17.35,17.38,17.32,17.37,376380.0,17.35,17.38,17.32,17.37,376380.0
2021-02-12 11:50:00,17.36,17.37,17.29,17.3,433079.0,17.36,17.37,17.29,17.3,433079.0
2021-02-12 12:00:00,17.3,17.34,17.27,17.29,528201.0,17.3,17.34,17.27,17.29,528201.0
2021-02-12 12:10:00,17.29,17.32,17.28,17.28,283540.0,17.29,17.32,17.28,17.28,283540.0
2021-02-12 12:20:00,17.29,17.29,17.22,17.26,497102.0,17.29,17.29,17.22,17.26,497102.0
2021-02-12 12:30:00,17.25,17.26,17.21,17.26,413874.0,17.25,17.26,17.21,17.26,413874.0
2021-02-12 12:40:00,17.26,17.28,17.22,17.23,357408.0,17.26,17.28,17.22,17.23,357408.0
2021-02-12 12:50:00,17.23,17.24,17.19,17.24,406426.0,17.23,17.24,17.19,17.24,406426.0
2021-02-12 13:00:00,17.23,17.26,17.22,17.25,310698.0,17.23,17.26,17.22,17.25,310698.0
2021-02-12 13:10:00,17.26,17.29,17.22,17.23,334852.0,17.26,17.29,17.22,17.23,334852.0
2021-02-12 13:20:00,17.23,17.25,17.21,17.22,296803.0,17.23,17.25,17.21,17.22,296803.0
2021-02-12 13:30:00,17.22,17.22,17.18,17.2,323866.0,17.22,17.22,17.18,17.2,323866.0
2021-02-12 13:40:00,17.2,17.25,17.19,17.24,276213.0,17.2,17.25,17.19,17.24,276213.0
2021-02-12 13:50:00,17.24,17.31,17.23,17.29,576560.0,17.24,17.31,17.23,17.29,576560.0
2021-02-12 14:00:00,17.28,17.3,17.2,17.2,479656.0,17.28,17.3,17.2,17.2,479656.0
2021-02-12 14:10:00,17.2,17.23,17.19,17.21,481857.0,17.2,17.23,17.19,17.21,481857.0
2021-02-12 14:20:00,17.22,17.22,17.16,17.21,606742.0,17.22,17.22,17.16,17.21,606742.0
2021-02-12 14:30:00,17.21,17.22,17.19,17.21,231452.0,17.21,17.22,17.19,17.21,231452.0
2021-02-12 14:40:00,17.21,17.21,17.16,17.18,311660.0,17.21,17.21,17.16,17.18,311660.0
2021-02-12 14:50:00,17.18,17.2,17.16,17.18,395810.0,17.18,17.2,17.16,17.18,395810.0
2021-02-12 15:00:00,17.19,17.21,17.17,17.2,255249.0,17.19,17.21,17.17,17.2,255249.0
2021-02-12 15:10:00,17.19,17.21,17.15,17.17,447335.0,17.19,17.21,17.15,17.17,447335.0
2021-02-12 15:20:00,17.17,17.18,17.13,17.16,365660.0,17.17,17.18,17.13,17.16,365660.0
2021-02-12 15:30:00,17.16,17.23,17.15,17.23,467028.0,17.16,17.23,17.15,17.23,467028.0
2021-02-12 15:40:00,17.22,17.23,17.18,17.2,527313.0,17.22,17.23,17.18,17.2,527313.0
2021-02-12 15:50:00,17.2,17.27,17.19,17.26,1462325.0,17.2,17.27,17.19,17.26,1462325.0
2021-02-16 09:30:00,17.63,17.9,17.53,17.64,4949715.0,17.63,17.9,17.53,17.64,4949715.0
2021-02-16 09:40:00,17.64,17.74,17.59,17.7,1370005.0,17.64,17.74,17.59,17.7,1370005.0
2021-02-16 09:50:00,17.7,17.72,17.57,17.64,1057856.0,17.7,17.72,17.57,17.64,1057856.0
2021-02-16 10:00:00,17.65,17.73,17.55,17.62,1211821.0,17.65,17.73,17.55,17.62,1211821.0
2021-02-16 10:10:00,17.62,17.7,17.59,17.69,815849.0,17.62,17.7,17.59,17.69,815849.0
2021-02-16 10:20:00,17.69,17.77,17.63,17.68,1205508.0,17.69,17.77,17.63,17.68,1205508.0
2021-02-16 10:30:00,17.68,17.69,17.62,17.63,1094341.0,17.68,17.69,17.62,17.63,1094341.0
2021-02-16 10:40:00,17.63,17.65,17.52,17.52,907627.0,17.63,17.65,17.52,17.52,907627.0
2021-02-16 10:50:00,17.53,17.62,17.51,17.61,1068500.0,17.53,17.62,17.51,17.61,1068500.0
2021-02-16 11:00:00,17.6,17.63,17.58,17.62,483195.0,17.6,17.63,17.58,17.62,483195.0
2021-02-16 11:10:00,17.62,17.63,17.58,17.62,450324.0,17.62,17.63,17.58,17.62,450324.0
2021-02-16 11:20:00,17.63,17.65,17.58,17.59,407371.0,17.63,17.65,17.58,17.59,407371.0
2021-02-16 11:30:00,17.59,17.67,17.56,17.65,710158.0,17.59,17.67,17.56,17.65,710158.0
2021-02-16 11:40:00,17.64,17.69,17.62,17.67,563993.0,17.64,17.69,17.62,17.67,563993.0
2021-02-16 11:50:00,17.67,17.68,17.59,17.6,772032.0,17.67,17.68,17.59,17.6,772032.0
2021-02-16 12:00:00,17.61,17.66,17.56,17.56,674587.0,17.61,17.66,17.56,17.56,674587.0
2021-02-16 12:10:00,17.56,17.67,17.54,17.67,698568.0,17.56,17.67,17.54,17.67,698568.0
2021-02-16 12:20:00,17.67,17.73,17.67,17.73,685648.0,17.67,17.73,17.67,17.73,685648.0
2021-02-16 12:30:00,17.73,17.75,17.7,17.71,608555.0,17.73,17.75,17.7,17.71,608555.0
2021-02-16 12:40:00,17.71,17.75,17.68,17.75,534751.0,17.71,17.75,17.68,17.75,534751.0
2021-02-16 12:50:00,17.75,17.78,17.73,17.75,576571.0,17.75,17.78,17.73,17.75,576571.0
2021-02-16 13:00:00,17.75,17.76,17.72,17.73,380130.0,17.75,17.76,17.72,17.73,380130.0
2021-02-16 13:10:00,17.74,17.77,17.73,17.73,311496.0,17.74,17.77,17.73,17.73,311496.0
2021-02-16 13:20:00,17.74,17.75,17.69,17.7,446632.0,17.74,17.75,17.69,17.7,446632.0
2021-02-16 13:30:00,17.71,17.74,17.7,17.73,386844.0,17.71,17.74,17.7,17.73,386844.0
2021-02-16 13:40:00,17.72,17.73,17.65,17.66,430610.0,17.72,17.73,17.65,17.66,430610.0
2021-02-16 13:50:00,17.67,17.69,17.66,17.68,205304.0,17.67,17.69,17.66,17.68,205304.0
2021-02-16 14:00:00,17.68,17.73,17.67,17.7,437933.0,17.68,17.73,17.67,17.7,437933.0
2021-02-16 14:10:00,17.7,17.75,17.69,17.74,279164.0,17.7,17.75,17.69,17.74,279164.0
2021-02-16 14:20:00,17.75,17.79,17.74,17.77,477675.0,17.75,17.79,17.74,17.77,477675.0
2021-02-16 14:30:00,17.78,17.83,17.77,17.79,1420880.0,17.78,17.83,17.77,17.79,1420880.0
2021-02-16 14:40:00,17.79,17.8,17.76,17.77,268534.0,17.79,17.8,17.76,17.77,268534.0
2021-02-16 14:50:00,17.77,17.8,17.73,17.79,421011.0,17.77,17.8,17.73,17.79,421011.0
2021-02-16 15:00:00,17.79,17.81,17.77,17.79,424883.0,17.79,17.81,17.77,17.79,424883.0
2021-02-16 15:10:00,17.79,17.8,17.76,17.77,343173.0,17.79,17.8,17.76,17.77,343173.0
2021-02-16 15:20:00,17.77,17.79,17.75,17.79,351688.0,17.77,17.79,17.75,17.79,351688.0
2021-02-16 15:30:00,17.78,17.83,17.77,17.8,637248.0,17.78,17.83,17.77,17.8,637248.0
2021-02-16 15:40:00,17.8,17.83,17.77,17.82,578509.0,17.8,17.83,17.77,17.82,578509.0
2021-02-16 15:50:00,17.81,17.84,17.78,17.82,1499464.0,17.81,17.84,17.78,17.82,1499464.0
2021-02-17 09:30:00,17.69,17.84,17.52,17.54,1989107.0,17.69,17.84,17.52,17.54,1989107.0
2021-02-17 09:40:00,17.54,17.62,17.48,17.57,999699.0,17.54,17.62,17.48,17.57,999699.0
2021-02-17 09:50:00,17.57,17.69,17.56,17.69,506787.0,17.57,17.69,17.56,17.69,506787.0
2021-02-17 10:00:00,17.69,17.79,17.68,17.77,887276.0,17.69,17.79,17.68,17.77,887276.0
2021-02-17 10:10:00,17.77,17.84,17.73,17.78,768620.0,17.77,17.84,17.73,17.78,768620.0
2021-02-17 10:20:00,17.78,17.81,17.71,17.81,542309.0,17.78,17.81,17.71,17.81,542309.0
2021-02-17 10:30:00,17.81,17.98,17.8,17.89,1436504.0,17.81,17.98,17.8,17.89,1436504.0
2021-02-17 10:40:00,17.89,18.3,17.87,18.3,2612774.0,17.89,18.3,17.87,18.3,2612774.0
2021-02-17 10:50:00,18.3,18.3,18.08,18.3,2392231.0,18.3,18.3,18.08,18.3,2392231.0
2021-02-17 11:00:00,18.29,18.34,18.19,18.23,2297534.0,18.29,18.34,18.19,18.23,2297534.0
2021-02-17 11:10:00,18.23,18.3,18.04,18.07,2028144.0,18.23,18.3,18.04,18.07,2028144.0
2021-02-17 11:20:00,18.07,18.12,17.95,17.96,1478213.0,18.07,18.12,17.95,17.96,1478213.0
2021-02-17 11:30:00,17.97,18.04,17.83,17.89,1145891.0,17.97,18.04,17.83,17.89,1145891.0
2021-02-17 11:40:00,17.89,17.9,17.81,17.85,833642.0,17.89,17.9,17.81,17.85,833642.0
2021-02-17 11:50:00,17.86,17.91,17.81,17.84,937044.0,17.86,17.91,17.81,17.84,937044.0
2021-02-17 12:00:00,17.84,17.91,17.78,17.91,788108.0,17.84,17.91,17.78,17.91,788108.0
2021-02-17 12:10:00,17.91,17.96,17.89,17.96,538062.0,17.91,17.96,17.89,17.96,538062.0
2021-02-17 12:20:00,17.96,18.02,17.93,18.01,491317.0,17.96,18.02,17.93,18.01,491317.0
2021-02-17 12:30:00,18.01,18.02,17.94,18.0,401212.0,18.01,18.02,17.94,18.0,401212.0
2021-02-17 12:40:00,18.0,18.04,17.97,17.99,354118.0,18.0,18.04,17.97,17.99,354118.0
2021-02-17 12:50:00,17.99,18.02,17.93,17.96,434468.0,17.99,18.02,17.93,17.96,434468.0
2021-02-17 13:00:00,17.96,18.08,17.95,18.07,507731.0,17.96,18.08,17.95,18.07,507731.0
2021-02-17 13:10:00,18.07,18.11,18.03,18.07,628927.0,18.07,18.11,18.03,18.07,628927.0
2021-02-17 13:20:00,18.07,18.08,17.99,18.05,377402.0,18.07,18.08,17.99,18.05,377402.0
2021-02-17 13:30:00,18.04,18.05,18.01,18.02,256091.0,18.04,18.05,18.01,18.02,256091.0
2021-02-17 13:40:00,18.02,18.07,17.95,17.95,667172.0,18.02,18.07,17.95,17.95,667172.0
2021-02-17 13:50:00,17.96,17.98,17.94,17.96,410955.0,17.96,17.98,17.94,17.96,410955.0
2021-02-17 14:00:00,17.96,18.03,17.95,18.02,317035.0,17.96,18.03,17.95,18.02,317035.0
2021-02-17 14:10:00,18.02,18.03,18.0,18.0,272350.0,18.02,18.03,18.0,18.0,272350.0
2021-02-17 14:20:00,18.01,18.01,17.93,17.98,349308.0,18.01,18.01,17.93,17.98,349308.0
2021-02-17 14:30:00,17.98,17.98,17.94,17.98,330332.0,17.98,17.98,17.94,17.98,330332.0
2021-02-17 14:40:00,17.98,17.98,17.93,17.95,354933.0,17.98,17.98,17.93,17.95,354933.0
2021-02-17 14:50:00,17.96,17.98,17.94,17.96,228016.0,17.96,17.98,17.94,17.96,228016.0
2021-02-17 15:00:00,17.96,18.02,17.95,18.01,322038.0,17.96,18.02,17.95,18.01,322038.0
2021-02-17 15:10:00,18.01,18.03,17.97,17.98,380151.0,18.01,18.03,17.97,17.98,380151.0
2021-02-17 15:20:00,17.97,17.98,17.95,17.96,253797.0,17.97,17.98,17.95,17.96,253797.0
2021-02-17 15:30:00,17.96,17.99,17.93,17.94,689059.0,17.96,17.99,17.93,17.94,689059.0
2021-02-17 15:40:00,17.95,17.96,17.94,17.96,423660.0,17.95,17.96,17.94,17.96,423660.0
2021-02-17 15:50:00,17.96,18.01,17.95,17.99,1308972.0,17.96,18.01,17.95,17.99,1308972.0
2021-02-18 09:30:00,17.84,17.94,17.65,17.86,1709664.0,17.84,17.94,17.65,17.86,1709664.0
2021-02-18 09:40:00,17.86,17.98,17.73,17.95,940376.0,17.86,17.98,17.73,17.95,940376.0
2021-02-18 09:50:00,17.95,17.96,17.85,17.93,797663.0,17.95,17.96,17.85,17.93,797663.0
2021-02-18 10:00:00,17.94,17.94,17.7,17.74,863585.0,17.94,17.94,17.7,17.74,863585.0
2021-02-18 10:10:00,17.75,17.81,17.68,17.69,932830.0,17.75,17.81,17.68,17.69,932830.0
2021-02-18 10:20:00,17.69,17.71,17.47,17.55,1551545.0,17.69,17.71,17.47,17.55,1551545.0
2021-02-18 10:30:00,17.55,17.63,17.45,17.57,1133425.0,17.55,17.63,17.45,17.57,1133425.0
2021-02-18 10:40:00,17.57,17.63,17.54,17.62,720198.0,17.57,17.63,17.54,17.62,720198.0
2021-02-18 10:50:00,17.63,17.7,17.56,17.57,916105.0,17.63,17.7,17.56,17.57,916105.0
2021-02-18 11:00:00,17.57,17.7,17.56,17.67,657961.0,17.57,17.7,17.56,17.67,657961.0
2021-02-18 11:10:00,17.67,17.69,17.58,17.62,563045.0,17.67,17.69,17.58,17.62,563045.0
2021-02-18 11:20:00,17.63,17.68,17.53,17.55,1025064.0,17.63,17.68,17.53,17.55,1025064.0
2021-02-18 11:30:00,17.55,17.67,17.54,17.63,557116.0,17.55,17.67,17.54,17.63,557116.0
2021-02-18 11:40:00,17.64,17.73,17.63,17.69,690961.0,17.64,17.73,17.63,17.69,690961.0
2021-02-18 11:50:00,17.68,17.74,17.66,17.66,319229.0,17.68,17.74,17.66,17.66,319229.0
2021-02-18 12:00:00,17.66,17.67,17.6,17.61,535044.0,17.66,17.67,17.6,17.61,535044.0
2021-02-18 12:10:00,17.61,17.64,17.58,17.59,502191.0,17.61,17.64,17.58,17.59,502191.0
2021-02-18 12:20:00,17.59,17.66,17.58,17.63,279669.0,17.59,17.66,17.58,17.63,279669.0
2021-02-18 12:30:00,17.63,17.66,17.62,17.64,258227.0,17.63,17.66,17.62,17.64,258227.0
2021-02-18 12:40:00,17.64,17.68,17.63,17.68,394168.0,17.64,17.68,17.63,17.68,394168.0
2021-02-18 12:50:00,17.67,17.68,17.58,17.59,435558.0,17.67,17.68,17.58,17.59,435558.0
2021-02-18 13:00:00,17.59,17.61,17.57,17.57,315070.0,17.59,17.61,17.57,17.57,315070.0
2021-02-18 13:10:00,17.57,17.61,17.55,17.61,374947.0,17.57,17.61,17.55,17.61,374947.0
2021-02-18 13:20:00,17.61,17.72,17.59,17.69,642087.0,17.61,17.72,17.59,17.69,642087.0
2021-02-18 13:30:00,17.69,17.72,17.66,17.7,286513.0,17.69,17.72,17.66,17.7,286513.0
2021-02-18 13:40:00,17.69,17.71,17.66,17.71,265498.0,17.69,17.71,17.66,17.71,265498.0
2021-02-18 13:50:00,17.71,17.71,17.64,17.66,402424.0,17.71,17.71,17.64,17.66,402424.0
2021-02-18 14:00:00,17.65,17.69,17.64,17.66,374192.0,17.65,17.69,17.64,17.66,374192.0
2021-02-18 14:10:00,17.66,17.71,17.65,17.69,271443.0,17.66,17.71,17.65,17.69,271443.0
2021-02-18 14:20:00,17.68,17.71,17.66,17.69,290100.0,17.68,17.71,17.66,17.69,290100.0
2021-02-18 14:30:00,17.7,17.72,17.68,17.71,276407.0,17.7,17.72,17.68,17.71,276407.0
2021-02-18 14:40:00,17.71,17.74,17.7,17.72,336257.0,17.71,17.74,17.7,17.72,336257.0
2021-02-18 14:50:00,17.72,17.73,17.66,17.69,413612.0,17.72,17.73,17.66,17.69,413612.0
2021-02-18 15:00:00,17.68,17.71,17.66,17.71,408077.0,17.68,17.71,17.66,17.71,408077.0
2021-02-18 15:10:00,17.71,17.72,17.69,17.71,255397.0,17.71,17.72,17.69,17.71,255397.0
2021-02-18 15:20:00,17.7,17.73,17.68,17.7,314488.0,17.7,17.73,17.68,17.7,314488.0
2021-02-18 15:30:00,17.7,17.72,17.68,17.68,478353.0,17.7,17.72,17.68,17.68,478353.0
2021-02-18 15:40:00,17.69,17.72,17.66,17.67,558526.0,17.69,17.72,17.66,17.67,558526.0
2021-02-18 15:50:00,17.67,17.73,17.67,17.71,1146721.0,17.67,17.73,17.67,17.71,1146721.0
2021-02-19 09:30:00,17.9,18.28,17.78,18.19,3456705.0,17.9,18.28,17.78,18.19,3456705.0
2021-02-19 09:40:00,18.19,18.34,18.12,18.23,2682852.0,18.19,18.34,18.12,18.23,2682852.0
2021-02-19 09:50:00,18.23,18.45,18.22,18.43,2038776.0,18.23,18.45,18.22,18.43,2038776.0
2021-02-19 10:00:00,18.43,18.52,18.36,18.49,3092681.0,18.43,18.52,18.36,18.49,3092681.0
2021-02-19 10:10:00,18.49,18.58,18.47,18.52,2059489.0,18.49,18.58,18.47,18.52,2059489.0
2021-02-19 10:20:00,18.52,18.59,18.45,18.51,1870568.0,18.52,18.59,18.45,18.51,1870568.0
2021-02-19 10:30:00,18.51,18.53,18.39,18.48,1493208.0,18.51,18.53,18.39,18.48,1493208.0
2021-02-19 10:40:00,18.48,18.53,18.42,18.53,1016889.0,18.48,18.53,18.42,18.53,1016889.0
2021-02-19 10:50:00,18.53,18.55,18.45,18.52,986551.0,18.53,18.55,18.45,18.52,986551.0
2021-02-19 11:00:00,18.52,18.6,18.5,18.58,882397.0,18.52,18.6,18.5,18.58,882397.0
2021-02-19 11:10:00,18.58,18.63,18.5,18.63,1770210.0,18.58,18.63,18.5,18.63,1770210.0
2021-02-19 11:20:00,18.62,18.7,18.62,18.7,1505066.0,18.62,18.7,18.62,18.7,1505066.0
2021-02-19 11:30:00,18.69,18.76,18.67,18.72,1375392.0,18.69,18.76,18.67,18.72,1375392.0
2021-02-19 11:40:00,18.72,18.83,18.72,18.76,952004.0,18.72,18.83,18.72,18.76,952004.0
2021-02-19 11:50:00,18.76,18.78,18.62,18.64,1164309.0,18.76,18.78,18.62,18.64,1164309.0
2021-02-19 12:00:00,18.64,18.76,18.64,18.69,1056113.0,18.64,18.76,18.64,18.69,1056113.0
2021-02-19 12:10:00,18.68,18.79,18.66,18.78,872693.0,18.68,18.79,18.66,18.78,872693.0
2021-02-19 12:20:00,18.77,18.79,18.67,18.67,1065676.0,18.77,18.79,18.67,18.67,1065676.0
2021-02-19 12:30:00,18.68,18.77,18.66,18.68,787874.0,18.68,18.77,18.66,18.68,787874.0
2021-02-19 12:40:00,18.68,18.7,18.59,18.66,831452.0,18.68,18.7,18.59,18.66,831452.0
2021-02-19 12:50:00,18.66,18.67,18.56,18.61,755394.0,18.66,18.67,18.56,18.61,755394.0
2021-02-19 13:00:00,18.61,18.65,18.58,18.58,349223.0,18.61,18.65,18.58,18.58,349223.0
2021-02-19 13:10:00,18.58,18.61,18.53,18.55,552667.0,18.58,18.61,18.53,18.55,552667.0
2021-02-19 13:20:00,18.55,18.62,18.54,18.62,313738.0,18.55,18.62,18.54,18.62,313738.0
2021-02-19 13:30:00,18.62,18.68,18.6,18.66,420256.0,18.62,18.68,18.6,18.66,420256.0
2021-02-19 13:40:00,18.66,18.7,18.63,18.63,766963.0,18.66,18.7,18.63,18.63,766963.0
2021-02-19 13:50:00,18.64,18.69,18.6,18.66,513535.0,18.64,18.69,18.6,18.66,513535.0
2021-02-19 14:00:00,18.66,18.69,18.63,18.65,406116.0,18.66,18.69,18.63,18.65,406116.0
2021-02-19 14:10:00,18.66,18.7,18.65,18.68,367272.0,18.66,18.7,18.65,18.68,367272.0
2021-02-19 14:20:00,18.67,18.68,18.59,18.59,615991.0,18.67,18.68,18.59,18.59,615991.0
2021-02-19 14:30:00,18.6,18.69,18.59,18.68,443202.0,18.6,18.69,18.59,18.68,443202.0
2021-02-19 14:40:00,18.68,18.73,18.66,18.73,682556.0,18.68,18.73,18.66,18.73,682556.0
2021-02-19 14:50:00,18.73,18.78,18.72,18.75,643652.0,18.73,18.78,18.72,18.75,643652.0
2021-02-19 15:00:00,18.76,18.77,18.7,18.71,665490.0,18.76,18.77,18.7,18.71,665490.0
2021-02-19 15:10:00,18.71,18.75,18.69,18.71,551299.0,18.71,18.75,18.69,18.71,551299.0
2021-02-19 15:20:00,18.71,18.73,18.68,18.7,618261.0,18.71,18.73,18.68,18.7,618261.0
2021-02-19 15:30:00,18.69,18.75,18.68,18.74,885954.0,18.69,18.75,18.68,18.74,885954.0
2021-02-19 15:40:00,18.73,18.74,18.66,18.66,1009525.0,18.73,18.74,18.66,18.66,1009525.0
2021-02-19 15:50:00,18.66,18.69,18.61,18.69,2524120.0,18.66,18.69,18.61,18.69,2524120.0
2021-02-22 09:30:00,19.84,20.12,19.31,20.0,8376122.0,19.84,20.12,19.31,20.0,8376122.0
2021-02-22 09:40:00,20.01,20.27,19.91,20.02,6691611.0,20.01,20.27,19.91,20.02,6691611.0
2021-02-22 09:50:00,20.02,20.5,19.95,20.49,4936696.0,20.02,20.5,19.95,20.49,4936696.0
2021-02-22 10:00:00,20.48,20.6,20.24,20.56,6006582.0,20.48,20.6,20.24,20.56,6006582.0
2021-02-22 10:10:00,20.56,20.56,20.32,20.42,2874265.0,20.56,20.56,20.32,20.42,2874265.0
2021-02-22 10:20:00,20.42,20.8,20.37,20.79,5011912.0,20.42,20.8,20.37,20.79,5011912.0
2021-02-22 10:30:00,20.8,20.8,20.49,20.74,3038319.0,20.8,20.8,20.49,20.74,3038319.0
2021-02-22 10:40:00,20.73,21.11,20.72,20.96,5680658.0,20.73,21.11,20.72,20.96,5680658.0
2021-02-22 10:50:00,20.96,20.99,20.82,20.89,2835398.0,20.96,20.99,20.82,20.89,2835398.0
2021-02-22 11:00:00,20.89,21.05,20.62,20.67,4030230.0,20.89,21.05,20.62,20.67,4030230.0
2021-02-22 11:10:00,20.67,20.7,20.46,20.52,4003876.0,20.67,20.7,20.46,20.52,4003876.0
2021-02-22 11:20:00,20.53,20.63,20.44,20.62,2197515.0,20.53,20.63,20.44,20.62,2197515.0
2021-02-22 11:30:00,20.63,20.65,20.52,20.58,1228172.0,20.63,20.65,20.52,20.58,1228172.0
2021-02-22 11:40:00,20.58,20.68,20.48,20.63,1817919.0,20.58,20.68,20.48,20.63,1817919.0
2021-02-22 11:50:00,20.64,20.77,20.62,20.72,1150611.0,20.64,20.77,20.62,20.72,1150611.0
2021-02-22 12:00:00,20.73,20.73,20.61,20.63,987520.0,20.73,20.73,20.61,20.63,987520.0
2021-02-22 12:10:00,20.64,20.68,20.56,20.62,769304.0,20.64,20.68,20.56,20.62,769304.0
2021-02-22 12:20:00,20.61,20.82,20.61,20.8,950797.0,20.61,20.82,20.61,20.8,950797.0
2021-02-22 12:30:00,20.8,20.93,20.79,20.84,1118337.0,20.8,20.93,20.79,20.84,1118337.0
2021-02-22 12:40:00,20.84,20.9,20.79,20.86,891554.0,20.84,20.9,20.79,20.86,891554.0
2021-02-22 12:50:00,20.86,20.91,20.82,20.88,772229.0,20.86,20.91,20.82,20.88,772229.0
2021-02-22 13:00:00,20.89,20.89,20.74,20.81,867904.0,20.89,20.89,20.74,20.81,867904.0
2021-02-22 13:10:00,20.82,20.82,20.77,20.78,591895.0,20.82,20.82,20.77,20.78,591895.0
2021-02-22 13:20:00,20.79,20.91,20.77,20.89,903414.0,20.79,20.91,20.77,20.89,903414.0
2021-02-22 13:30:00,20.89,21.03,20.89,20.99,2097785.0,20.89,21.03,20.89,20.99,2097785.0
2021-02-22 13:40:00,20.98,20.99,20.9,20.93,839112.0,20.98,20.99,20.9,20.93,839112.0
2021-02-22 13:50:00,20.93,20.94,20.84,20.86,756077.0,20.93,20.94,20.84,20.86,756077.0
2021-02-22 14:00:00,20.86,20.91,20.83,20.84,899719.0,20.86,20.91,20.83,20.84,899719.0
2021-02-22 14:10:00,20.85,20.88,20.81,20.82,654904.0,20.85,20.88,20.81,20.82,654904.0
2021-02-22 14:20:00,20.83,20.87,20.81,20.81,508046.0,20.83,20.87,20.81,20.81,508046.0
2021-02-22 14:30:00,20.82,20.82,20.77,20.8,697525.0,20.82,20.82,20.77,20.8,697525.0
2021-02-22 14:40:00,20.81,20.84,20.62,20.65,1068271.0,20.81,20.84,20.62,20.65,1068271.0
2021-02-22 14:50:00,20.65,20.75,20.65,20.69,954284.0,20.65,20.75,20.65,20.69,954284.0
2021-02-22 15:00:00,20.69,20.73,20.56,20.57,1054501.0,20.69,20.73,20.56,20.57,1054501.0
2021-02-22 15:10:00,20.57,20.58,20.41,20.48,2282131.0,20.57,20.58,20.41,20.48,2282131.0
2021-02-22 15:20:00,20.47,20.51,20.31,20.32,1269692.0,20.47,20.51,20.31,20.32,1269692.0
2021-02-22 15:30:00,20.32,20.44,20.28,20.38,1541520.0,20.32,20.44,20.28,20.38,1541520.0
2021-02-22 15:40:00,20.39,20.47,20.33,20.42,1504036.0,20.39,20.47,20.33,20.42,1504036.0
2021-02-22 15:50:00,20.42,20.47,20.39,20.45,2941348.0,20.42,20.47,20.39,20.45,2941348.0
2021-02-23 09:30:00,20.7,20.74,19.4,19.4,7422023.0,20.7,20.74,19.4,19.4,7422023.0
2021-02-23 09:40:00,19.42,19.64,18.74,19.07,6341156.0,19.42,19.64,18.74,19.07,6341156.0
2021-02-23 09:50:00,19.07,19.9,19.04,19.85,5268703.0,19.07,19.9,19.04,19.85,5268703.0
2021-02-23 10:00:00,19.87,20.1,19.77,19.94,3023128.0,19.87,20.1,19.77,19.94,3023128.0
2021-02-23 10:10:00,19.94,20.09,19.86,20.01,2361427.0,19.94,20.09,19.86,20.01,2361427.0
2021-02-23 10:20:00,20.0,20.41,19.96,20.31,2973232.0,20.0,20.41,19.96,20.31,2973232.0
2021-02-23 10:30:00,20.32,20.36,20.06,20.27,2053701.0,20.32,20.36,20.06,20.27,2053701.0
2021-02-23 10:40:00,20.26,20.58,20.25,20.55,2253882.0,20.26,20.58,20.25,20.55,2253882.0
2021-02-23 10:50:00,20.54,20.55,20.32,20.39,1930741.0,20.54,20.55,20.32,20.39,1930741.0
2021-02-23 11:00:00,20.39,20.75,20.38,20.7,2463603.0,20.39,20.75,20.38,20.7,2463603.0
2021-02-23 11:10:00,20.69,20.7,20.4,20.45,1390105.0,20.69,20.7,20.4,20.45,1390105.0
2021-02-23 11:20:00,20.45,20.47,20.32,20.42,1420912.0,20.45,20.47,20.32,20.42,1420912.0
2021-02-23 11:30:00,20.41,20.53,20.39,20.39,1090450.0,20.41,20.53,20.39,20.39,1090450.0
2021-02-23 11:40:00,20.4,20.43,20.22,20.24,1156195.0,20.4,20.43,20.22,20.24,1156195.0
2021-02-23 11:50:00,20.25,20.32,20.2,20.23,814815.0,20.25,20.32,20.2,20.23,814815.0
2021-02-23 12:00:00,20.23,20.27,20.12,20.18,1094343.0,20.23,20.27,20.12,20.18,1094343.0
2021-02-23 12:10:00,20.17,20.32,20.13,20.31,762211.0,20.17,20.32,20.13,20.31,762211.0
2021-02-23 12:20:00,20.32,20.49,20.26,20.49,948262.0,20.32,20.49,20.26,20.49,948262.0
2021-02-23 12:30:00,20.48,20.53,20.31,20.39,1083315.0,20.48,20.53,20.31,20.39,1083315.0
2021-02-23 12:40:00,20.38,20.54,20.37,20.52,630911.0,20.38,20.54,20.37,20.52,630911.0
2021-02-23 12:50:00,20.53,20.64,20.48,20.5,1190477.0,20.53,20.64,20.48,20.5,1190477.0
2021-02-23 13:00:00,20.5,20.58,20.48,20.53,587887.0,20.5,20.58,20.48,20.53,587887.0
2021-02-23 13:10:00,20.52,20.62,20.52,20.62,712485.0,20.52,20.62,20.52,20.62,712485.0
2021-02-23 13:20:00,20.62,20.68,20.57,20.61,850537.0,20.62,20.68,20.57,20.61,850537.0
2021-02-23 13:30:00,20.61,20.66,20.54,20.64,472285.0,20.61,20.66,20.54,20.64,472285.0
2021-02-23 13:40:00,20.64,20.66,20.51,20.56,751146.0,20.64,20.66,20.51,20.56,751146.0
2021-02-23 13:50:00,20.55,20.7,20.52,20.67,752846.0,20.55,20.7,20.52,20.67,752846.0
2021-02-23 14:00:00,20.66,20.78,20.65,20.75,1147573.0,20.66,20.78,20.65,20.75,1147573.0
2021-02-23 14:10:00,20.75,20.83,20.73,20.82,683007.0,20.75,20.83,20.73,20.82,683007.0
2021-02-23 14:20:00,20.82,20.9,20.8,20.87,998296.0,20.82,20.9,20.8,20.87,998296.0
2021-02-23 14:30:00,20.88,20.93,20.75,20.86,1073502.0,20.88,20.93,20.75,20.86,1073502.0
2021-02-23 14:40:00,20.86,20.91,20.84,20.89,952816.0,20.86,20.91,20.84,20.89,952816.0
2021-02-23 14:50:00,20.88,21.04,20.88,21.04,1573289.0,20.88,21.04,20.88,21.04,1573289.0
2021-02-23 15:00:00,21.04,21.05,20.93,21.02,1450613.0,21.04,21.05,20.93,21.02,1450613.0
2021-02-23 15:10:00,21.03,21.05,20.9,20.92,1219331.0,21.03,21.05,20.9,20.92,1219331.0
2021-02-23 15:20:00,20.92,20.97,20.77,20.81,1352975.0,20.92,20.97,20.77,20.81,1352975.0
2021-02-23 15:30:00,20.81,20.93,20.74,20.89,2069298.0,20.81,20.93,20.74,20.89,2069298.0
2021-02-23 15:40:00,20.89,20.91,20.75,20.76,1363186.0,20.89,20.91,20.75,20.76,1363186.0
2021-02-23 15:50:00,20.76,20.81,20.6,20.66,3266267.0,20.76,20.81,20.6,20.66,3266267.0
2021-02-24 09:30:00,20.87,21.36,20.75,21.16,6701561.0,20.87,21.36,20.75,21.16,6701561.0
2021-02-24 09:40:00,21.16,21.48,21.1,21.33,5037364.0,21.16,21.48,21.1,21.33,5037364.0
2021-02-24 09:50:00,21.33,21.4,21.18,21.33,2877740.0,21.33,21.4,21.18,21.33,2877740.0
2021-02-24 10:00:00,21.33,21.37,21.02,21.11,3381803.0,21.33,21.37,21.02,21.11,3381803.0
2021-02-24 10:10:00,21.1,21.28,20.95,21.27,2612631.0,21.1,21.28,20.95,21.27,2612631.0
2021-02-24 10:20:00,21.26,21.4,21.23,21.33,1566216.0,21.26,21.4,21.23,21.33,1566216.0
2021-02-24 10:30:00,21.33,21.67,21.28,21.64,2845814.0,21.33,21.67,21.28,21.64,2845814.0
2021-02-24 10:40:00,21.63,21.71,21.57,21.67,2174446.0,21.63,21.71,21.57,21.67,2174446.0
2021-02-24 10:50:00,21.66,21.68,21.54,21.68,1566428.0,21.66,21.68,21.54,21.68,1566428.0
2021-02-24 11:00:00,21.68,21.96,21.65,21.92,2821173.0,21.68,21.96,21.65,21.92,2821173.0
2021-02-24 11:10:00,21.92,21.95,21.83,21.85,1689241.0,21.92,21.95,21.83,21.85,1689241.0
2021-02-24 11:20:00,21.86,21.99,21.84,21.87,2018349.0,21.86,21.99,21.84,21.87,2018349.0
2021-02-24 11:30:00,21.86,22.11,21.85,22.11,2528704.0,21.86,22.11,21.85,22.11,2528704.0
2021-02-24 11:40:00,22.1,22.12,21.9,21.94,1905311.0,22.1,22.12,21.9,21.94,1905311.0
2021-02-24 11:50:00,21.95,22.07,21.84,22.04,1393297.0,21.95,22.07,21.84,22.04,1393297.0
2021-02-24 12:00:00,22.03,22.07,21.98,22.01,1543603.0,22.03,22.07,21.98,22.01,1543603.0
2021-02-24 12:10:00,22.01,22.06,21.98,22.0,856763.0,22.01,22.06,21.98,22.0,856763.0
2021-02-24 12:20:00,22.01,22.03,21.83,21.89,1079862.0,22.01,22.03,21.83,21.89,1079862.0
2021-02-24 12:30:00,21.89,21.9,21.64,21.65,1516672.0,21.89,21.9,21.64,21.65,1516672.0
2021-02-24 12:40:00,21.64,21.68,21.56,21.68,1175622.0,21.64,21.68,21.56,21.68,1175622.0
2021-02-24 12:50:00,21.68,21.69,21.52,21.54,1274279.0,21.68,21.69,21.52,21.54,1274279.0
2021-02-24 13:00:00,21.53,21.6,21.4,21.6,1708504.0,21.53,21.6,21.4,21.6,1708504.0
2021-02-24 13:10:00,21.6,21.8,21.6,21.78,1204073.0,21.6,21.8,21.6,21.78,1204073.0
2021-02-24 13:20:00,21.78,21.78,21.61,21.71,910491.0,21.78,21.78,21.61,21.71,910491.0
2021-02-24 13:30:00,21.71,21.82,21.7,21.76,651699.0,21.71,21.82,21.7,21.76,651699.0
2021-02-24 13:40:00,21.76,21.85,21.73,21.81,631170.0,21.76,21.85,21.73,21.81,631170.0
2021-02-24 13:50:00,21.81,21.81,21.65,21.71,629161.0,21.81,21.81,21.65,21.71,629161.0
2021-02-24 14:00:00,21.72,21.73,21.56,21.6,674528.0,21.72,21.73,21.56,21.6,674528.0
2021-02-24 14:10:00,21.6,21.68,21.55,21.67,960792.0,21.6,21.68,21.55,21.67,960792.0
2021-02-24 14:20:00,21.66,21.74,21.64,21.74,537103.0,21.66,21.74,21.64,21.74,537103.0
2021-02-24 14:30:00,21.74,21.78,21.69,21.74,582952.0,21.74,21.78,21.69,21.74,582952.0
2021-02-24 14:40:00,21.74,21.82,21.72,21.73,521512.0,21.74,21.82,21.72,21.73,521512.0
2021-02-24 14:50:00,21.72,21.82,21.7,21.79,677958.0,21.72,21.82,21.7,21.79,677958.0
2021-02-24 15:00:00,21.79,21.87,21.77,21.79,770203.0,21.79,21.87,21.77,21.79,770203.0
2021-02-24 15:10:00,21.79,21.83,21.74,21.81,930217.0,21.79,21.83,21.74,21.81,930217.0
2021-02-24 15:20:00,21.81,21.86,21.8,21.85,598971.0,21.81,21.86,21.8,21.85,598971.0
2021-02-24 15:30:00,21.85,21.92,21.83,21.92,1120641.0,21.85,21.92,21.83,21.92,1120641.0
2021-02-24 15:40:00,21.92,21.92,21.74,21.8,1381752.0,21.92,21.92,21.74,21.8,1381752.0
2021-02-24 15:50:00,21.8,21.87,21.76,21.82,2123574.0,21.8,21.87,21.76,21.82,2123574.0
2021-02-25 09:30:00,22.13,22.44,21.41,21.61,6349965.0,22.13,22.44,21.41,21.61,6349965.0
2021-02-25 09:40:00,21.61,21.66,21.14,21.22,4007482.0,21.61,21.66,21.14,21.22,4007482.0
2021-02-25 09:50:00,21.22,21.39,21.13,21.28,3049765.0,21.22,21.39,21.13,21.28,3049765.0
2021-02-25 10:00:00,21.29,21.29,20.93,21.05,3028216.0,21.29,21.29,20.93,21.05,3028216.0
2021-02-25 10:10:00,21.05,21.12,20.86,21.12,2189306.0,21.05,21.12,20.86,21.12,2189306.0
2021-02-25 10:20:00,21.12,21.3,21.11,21.23,2453126.0,21.12,21.3,21.11,21.23,2453126.0
2021-02-25 10:30:00,21.23,21.24,21.01,21.06,1223706.0,21.23,21.24,21.01,21.06,1223706.0
2021-02-25 10:40:00,21.05,21.27,20.98,21.0,1670306.0,21.05,21.27,20.98,21.0,1670306.0
2021-02-25 10:50:00,21.0,21.08,20.89,21.05,1417644.0,21.0,21.08,20.89,21.05,1417644.0
2021-02-25 11:00:00,21.04,21.22,21.02,21.18,1141076.0,21.04,21.22,21.02,21.18,1141076.0
2021-02-25 11:10:00,21.18,21.25,21.14,21.21,637677.0,21.18,21.25,21.14,21.21,637677.0
2021-02-25 11:20:00,21.21,21.33,21.16,21.3,753555.0,21.21,21.33,21.16,21.3,753555.0
2021-02-25 11:30:00,21.3,21.35,21.17,21.19,846410.0,21.3,21.35,21.17,21.19,846410.0
2021-02-25 11:40:00,21.2,21.21,20.95,21.02,969882.0,21.2,21.21,20.95,21.02,969882.0
2021-02-25 11:50:00,21.02,21.05,20.93,20.94,836014.0,21.02,21.05,20.93,20.94,836014.0
2021-02-25 12:00:00,20.93,21.0,20.9,20.92,777661.0,20.93,21.0,20.9,20.92,777661.0
2021-02-25 12:10:00,20.92,21.09,20.84,21.03,1123108.0,20.92,21.09,20.84,21.03,1123108.0
2021-02-25 12:20:00,21.02,21.05,20.83,20.83,739630.0,21.02,21.05,20.83,20.83,739630.0
2021-02-25 12:30:00,20.84,20.84,20.66,20.81,1489967.0,20.84,20.84,20.66,20.81,1489967.0
2021-02-25 12:40:00,20.82,20.88,20.75,20.83,608400.0,20.82,20.88,20.75,20.83,608400.0
2021-02-25 12:50:00,20.82,20.85,20.44,20.48,2144774.0,20.82,20.85,20.44,20.48,2144774.0
2021-02-25 13:00:00,20.48,20.65,20.38,20.64,1550542.0,20.48,20.65,20.38,20.64,1550542.0
2021-02-25 13:10:00,20.64,20.8,20.62,20.8,1052522.0,20.64,20.8,20.62,20.8,1052522.0
2021-02-25 13:20:00,20.79,20.9,20.77,20.86,904481.0,20.79,20.9,20.77,20.86,904481.0
2021-02-25 13:30:00,20.85,20.97,20.82,20.96,823191.0,20.85,20.97,20.82,20.96,823191.0
2021-02-25 13:40:00,20.97,21.06,20.9,21.03,867771.0,20.97,21.06,20.9,21.03,867771.0
2021-02-25 13:50:00,21.03,21.05,20.88,21.01,888403.0,21.03,21.05,20.88,21.01,888403.0
2021-02-25 14:00:00,21.01,21.17,20.97,21.14,949949.0,21.01,21.17,20.97,21.14,949949.0
2021-02-25 14:10:00,21.13,21.16,21.05,21.12,1221446.0,21.13,21.16,21.05,21.12,1221446.0
2021-02-25 14:20:00,21.12,21.16,21.04,21.05,1074803.0,21.12,21.16,21.04,21.05,1074803.0
2021-02-25 14:30:00,21.05,21.1,20.93,20.96,691345.0,21.05,21.1,20.93,20.96,691345.0
2021-02-25 14:40:00,20.95,21.02,20.93,20.97,464175.0,20.95,21.02,20.93,20.97,464175.0
2021-02-25 14:50:00,20.96,21.06,20.94,20.99,459664.0,20.96,21.06,20.94,20.99,459664.0
2021-02-25 15:00:00,20.98,21.04,20.75,20.77,1089359.0,20.98,21.04,20.75,20.77,1089359.0
2021-02-25 15:10:00,20.76,20.82,20.66,20.72,1249987.0,20.76,20.82,20.66,20.72,1249987.0
2021-02-25 15:20:00,20.71,20.79,20.63,20.67,754757.0,20.71,20.79,20.63,20.67,754757.0
2021-02-25 15:30:00,20.66,20.75,20.5,20.59,1211369.0,20.66,20.75,20.5,20.59,1211369.0
2021-02-25 15:40:00,20.59,20.79,20.52,20.7,1733848.0,20.59,20.79,20.52,20.7,1733848.0
2021-02-25 15:50:00,20.71,20.87,20.68,20.87,3198338.0,20.71,20.87,20.68,20.87,3198338.0
2021-02-26 09:30:00,20.47,21.05,20.34,21.0,2953282.0,20.47,21.05,20.34,21.0,2953282.0
2021-02-26 09:40:00,21.01,21.43,20.98,21.21,2779849.0,21.01,21.43,20.98,21.21,2779849.0
2021-02-26 09:50:00,21.21,21.23,20.72,20.81,2686528.0,21.21,21.23,20.72,20.81,2686528.0
2021-02-26 10:00:00,20.82,20.83,20.44,20.46,2047793.0,20.82,20.83,20.44,20.46,2047793.0
2021-02-26 10:10:00,20.46,20.71,20.45,20.65,1312710.0,20.46,20.71,20.45,20.65,1312710.0
2021-02-26 10:20:00,20.66,20.67,20.38,20.4,1242338.0,20.66,20.67,20.38,20.4,1242338.0
2021-02-26 10:30:00,20.39,20.74,20.39,20.69,1250744.0,20.39,20.74,20.39,20.69,1250744.0
2021-02-26 10:40:00,20.7,20.87,20.6,20.86,1045512.0,20.7,20.87,20.6,20.86,1045512.0
2021-02-26 10:50:00,20.86,20.87,20.68,20.75,929824.0,20.86,20.87,20.68,20.75,929824.0
2021-02-26 11:00:00,20.75,21.04,20.71,20.94,1071015.0,20.75,21.04,20.71,20.94,1071015.0
2021-02-26 11:10:00,20.94,21.03,20.84,20.89,949871.0,20.94,21.03,20.84,20.89,949871.0
2021-02-26 11:20:00,20.9,20.96,20.81,20.85,1103474.0,20.9,20.96,20.81,20.85,1103474.0
2021-02-26 11:30:00,20.85,21.1,20.83,21.08,908812.0,20.85,21.1,20.83,21.08,908812.0
2021-02-26 11:40:00,21.09,21.1,20.89,20.94,581546.0,21.09,21.1,20.89,20.94,581546.0
2021-02-26 11:50:00,20.93,20.96,20.81,20.94,684884.0,20.93,20.96,20.81,20.94,684884.0
2021-02-26 12:00:00,20.94,21.1,20.93,21.1,804025.0,20.94,21.1,20.93,21.1,804025.0
2021-02-26 12:10:00,21.1,21.12,21.03,21.05,830042.0,21.1,21.12,21.03,21.05,830042.0
2021-02-26 12:20:00,21.05,21.08,20.95,21.0,510443.0,21.05,21.08,20.95,21.0,510443.0
2021-02-26 12:30:00,21.0,21.03,20.92,20.93,499007.0,21.0,21.03,20.92,20.93,499007.0
2021-02-26 12:40:00,20.92,20.95,20.86,20.88,436306.0,20.92,20.95,20.86,20.88,436306.0
2021-02-26 12:50:00,20.88,20.95,20.8,20.83,575166.0,20.88,20.95,20.8,20.83,575166.0
2021-02-26 13:00:00,20.83,20.9,20.75,20.89,725470.0,20.83,20.9,20.75,20.89,725470.0
2021-02-26 13:10:00,20.9,20.94,20.86,20.94,234858.0,20.9,20.94,20.86,20.94,234858.0
2021-02-26 13:20:00,20.93,21.02,20.92,20.98,603561.0,20.93,21.02,20.92,20.98,603561.0
2021-02-26 13:30:00,20.98,21.0,20.87,20.91,436030.0,20.98,21.0,20.87,20.91,436030.0
2021-02-26 13:40:00,20.91,21.0,20.81,20.88,401905.0,20.91,21.0,20.81,20.88,401905.0
2021-02-26 13:50:00,20.88,20.95,20.82,20.89,300477.0,20.88,20.95,20.82,20.89,300477.0
2021-02-26 14:00:00,20.89,20.98,20.85,20.87,505499.0,20.89,20.98,20.85,20.87,505499.0
2021-02-26 14:10:00,20.86,20.87,20.79,20.79,465992.0,20.86,20.87,20.79,20.79,465992.0
2021-02-26 14:20:00,20.8,20.84,20.73,20.8,531807.0,20.8,20.84,20.73,20.8,531807.0
2021-02-26 14:30:00,20.8,20.89,20.76,20.85,346800.0,20.8,20.89,20.76,20.85,346800.0
2021-02-26 14:40:00,20.84,20.96,20.8,20.96,607378.0,20.84,20.96,20.8,20.96,607378.0
2021-02-26 14:50:00,20.95,20.95,20.85,20.89,702937.0,20.95,20.95,20.85,20.89,702937.0
2021-02-26 15:00:00,20.89,21.0,20.88,20.99,455188.0,20.89,21.0,20.88,20.99,455188.0
2021-02-26 15:10:00,20.98,21.01,20.94,20.98,638663.0,20.98,21.01,20.94,20.98,638663.0
2021-02-26 15:20:00,20.98,21.01,20.9,20.92,563065.0,20.98,21.01,20.9,20.92,563065.0
2021-02-26 15:30:00,20.92,21.0,20.89,20.99,787905.0,20.92,21.0,20.89,20.99,787905.0
2021-02-26 15:40:00,20.98,21.1,20.96,21.07,926942.0,20.98,21.1,20.96,21.07,926942.0
2021-02-26 15:50:00,21.07,21.09,20.93,20.93,2041668.0,21.07,21.09,20.93,20.93,2041668.0
2021-03-01 09:30:00,21.75,22.09,21.53,21.76,4598216.0,21.75,22.09,21.53,21.76,4598216.0
2021-03-01 09:40:00,21.77,21.96,21.63,21.66,2230900.0,21.77,21.96,21.63,21.66,2230900.0
2021-03-01 09:50:00,21.67,21.85,21.55,21.82,1761890.0,21.67,21.85,21.55,21.82,1761890.0
2021-03-01 10:00:00,21.82,22.12,21.78,22.07,2381956.0,21.82,22.12,21.78,22.07,2381956.0
2021-03-01 10:10:00,22.06,22.29,22.06,22.11,2589969.0,22.06,22.29,22.06,22.11,2589969.0
2021-03-01 10:20:00,22.12,22.17,21.88,21.95,1689396.0,22.12,22.17,21.88,21.95,1689396.0
2021-03-01 10:30:00,21.95,22.08,21.93,21.96,957811.0,21.95,22.08,21.93,21.96,957811.0
2021-03-01 10:40:00,21.97,22.04,21.84,21.95,731410.0,21.97,22.04,21.84,21.95,731410.0
2021-03-01 10:50:00,21.95,22.01,21.82,21.98,798289.0,21.95,22.01,21.82,21.98,798289.0
2021-03-01 11:00:00,21.97,21.98,21.89,21.93,683895.0,21.97,21.98,21.89,21.93,683895.0
2021-03-01 11:10:00,21.93,21.97,21.88,21.92,575360.0,21.93,21.97,21.88,21.92,575360.0
2021-03-01 11:20:00,21.92,21.94,21.79,21.85,734015.0,21.92,21.94,21.79,21.85,734015.0
2021-03-01 11:30:00,21.86,21.89,21.75,21.76,745645.0,21.86,21.89,21.75,21.76,745645.0
2021-03-01 11:40:00,21.76,21.78,21.69,21.74,903803.0,21.76,21.78,21.69,21.74,903803.0
2021-03-01 11:50:00,21.74,21.75,21.55,21.56,1187197.0,21.74,21.75,21.55,21.56,1187197.0
2021-03-01 12:00:00,21.57,21.6,21.47,21.57,1450334.0,21.57,21.6,21.47,21.57,1450334.0
2021-03-01 12:10:00,21.57,21.67,21.56,21.63,925937.0,21.57,21.67,21.56,21.63,925937.0
2021-03-01 12:20:00,21.63,21.63,21.46,21.55,940027.0,21.63,21.63,21.46,21.55,940027.0
2021-03-01 12:30:00,21.55,21.58,21.44,21.45,595854.0,21.55,21.58,21.44,21.45,595854.0
2021-03-01 12:40:00,21.45,21.48,21.31,21.47,1201445.0,21.45,21.48,21.31,21.47,1201445.0
2021-03-01 12:50:00,21.47,21.5,21.22,21.23,1165143.0,21.47,21.5,21.22,21.23,1165143.0
2021-03-01 13:00:00,21.23,21.29,21.15,21.19,937845.0,21.23,21.29,21.15,21.19,937845.0
2021-03-01 13:10:00,21.19,21.21,21.05,21.05,1042791.0,21.19,21.21,21.05,21.05,1042791.0
2021-03-01 13:20:00,21.06,21.24,21.05,21.23,937091.0,21.06,21.24,21.05,21.23,937091.0
2021-03-01 13:30:00,21.22,21.32,21.18,21.26,709811.0,21.22,21.32,21.18,21.26,709811.0
2021-03-01 13:40:00,21.27,21.31,21.18,21.23,621046.0,21.27,21.31,21.18,21.23,621046.0
2021-03-01 13:50:00,21.23,21.26,21.17,21.2,492402.0,21.23,21.26,21.17,21.2,492402.0
2021-03-01 14:00:00,21.2,21.26,21.09,21.12,597307.0,21.2,21.26,21.09,21.12,597307.0
2021-03-01 14:10:00,21.12,21.22,21.07,21.2,674297.0,21.12,21.22,21.07,21.2,674297.0
2021-03-01 14:20:00,21.2,21.25,21.14,21.25,539545.0,21.2,21.25,21.14,21.25,539545.0
2021-03-01 14:30:00,21.25,21.25,21.2,21.23,330712.0,21.25,21.25,21.2,21.23,330712.0
2021-03-01 14:40:00,21.23,21.25,21.18,21.2,377100.0,21.23,21.25,21.18,21.2,377100.0
2021-03-01 14:50:00,21.21,21.26,21.2,21.21,367122.0,21.21,21.26,21.2,21.21,367122.0
2021-03-01 15:00:00,21.22,21.24,21.15,21.2,417078.0,21.22,21.24,21.15,21.2,417078.0
2021-03-01 15:10:00,21.2,21.22,21.13,21.2,555699.0,21.2,21.22,21.13,21.2,555699.0
2021-03-01 15:20:00,21.21,21.22,21.17,21.21,443133.0,21.21,21.22,21.17,21.21,443133.0
2021-03-01 15:30:00,21.22,21.23,21.15,21.18,534600.0,21.22,21.23,21.15,21.18,534600.0
2021-03-01 15:40:00,21.18,21.24,21.14,21.18,635071.0,21.18,21.24,21.14,21.18,635071.0
2021-03-01 15:50:00,21.18,21.22,21.13,21.18,1587364.0,21.18,21.22,21.13,21.18,1587364.0
2021-03-02 09:30:00,21.28,21.62,21.18,21.46,2278738.0,21.28,21.62,21.18,21.46,2278738.0
2021-03-02 09:40:00,21.46,21.5,21.16,21.17,1249762.0,21.46,21.5,21.16,21.17,1249762.0
2021-03-02 09:50:00,21.16,21.42,21.12,21.31,1164768.0,21.16,21.42,21.12,21.31,1164768.0
2021-03-02 10:00:00,21.31,21.47,21.28,21.39,651264.0,21.31,21.47,21.28,21.39,651264.0
2021-03-02 10:10:00,21.38,21.45,21.24,21.39,749347.0,21.38,21.45,21.24,21.39,749347.0
2021-03-02 10:20:00,21.39,21.58,21.37,21.4,851547.0,21.39,21.58,21.37,21.4,851547.0
2021-03-02 10:30:00,21.39,21.52,21.36,21.38,850504.0,21.39,21.52,21.36,21.38,850504.0
2021-03-02 10:40:00,21.38,21.61,21.29,21.61,895253.0,21.38,21.61,21.29,21.61,895253.0
2021-03-02 10:50:00,21.61,21.63,21.5,21.57,589200.0,21.61,21.63,21.5,21.57,589200.0
2021-03-02 11:00:00,21.56,21.57,21.44,21.48,519294.0,21.56,21.57,21.44,21.48,519294.0
2021-03-02 11:10:00,21.48,21.49,21.39,21.43,437691.0,21.48,21.49,21.39,21.43,437691.0
2021-03-02 11:20:00,21.43,21.46,21.31,21.38,490358.0,21.43,21.46,21.31,21.38,490358.0
2021-03-02 11:30:00,21.38,21.4,21.26,21.29,452709.0,21.38,21.4,21.26,21.29,452709.0
2021-03-02 11:40:00,21.29,21.43,21.19,21.41,798396.0,21.29,21.43,21.19,21.41,798396.0
2021-03-02 11:50:00,21.41,21.41,21.33,21.34,423397.0,21.41,21.41,21.33,21.34,423397.0
2021-03-02 12:00:00,21.33,21.38,21.29,21.33,350587.0,21.33,21.38,21.29,21.33,350587.0
2021-03-02 12:10:00,21.33,21.43,21.3,21.43,261831.0,21.33,21.43,21.3,21.43,261831.0
2021-03-02 12:20:00,21.42,21.45,21.38,21.39,297484.0,21.42,21.45,21.38,21.39,297484.0
2021-03-02 12:30:00,21.39,21.45,21.36,21.44,300405.0,21.39,21.45,21.36,21.44,300405.0
2021-03-02 12:40:00,21.44,21.45,21.37,21.41,219048.0,21.44,21.45,21.37,21.41,219048.0
2021-03-02 12:50:00,21.4,21.45,21.38,21.45,267998.0,21.4,21.45,21.38,21.45,267998.0
2021-03-02 13:00:00,21.45,21.53,21.44,21.51,518782.0,21.45,21.53,21.44,21.51,518782.0
2021-03-02 13:10:00,21.51,21.53,21.46,21.46,327412.0,21.51,21.53,21.46,21.46,327412.0
2021-03-02 13:20:00,21.46,21.51,21.44,21.49,260860.0,21.46,21.51,21.44,21.49,260860.0
2021-03-02 13:30:00,21.48,21.51,21.43,21.47,350295.0,21.48,21.51,21.43,21.47,350295.0
2021-03-02 13:40:00,21.47,21.51,21.43,21.48,238504.0,21.47,21.51,21.43,21.48,238504.0
2021-03-02 13:50:00,21.48,21.52,21.46,21.47,278605.0,21.48,21.52,21.46,21.47,278605.0
2021-03-02 14:00:00,21.48,21.56,21.4,21.42,641824.0,21.48,21.56,21.4,21.42,641824.0
2021-03-02 14:10:00,21.41,21.44,21.31,21.36,692804.0,21.41,21.44,21.31,21.36,692804.0
2021-03-02 14:20:00,21.35,21.42,21.34,21.34,531842.0,21.35,21.42,21.34,21.34,531842.0
2021-03-02 14:30:00,21.35,21.46,21.34,21.43,302108.0,21.35,21.46,21.34,21.43,302108.0
2021-03-02 14:40:00,21.44,21.53,21.43,21.51,333327.0,21.44,21.53,21.43,21.51,333327.0
2021-03-02 14:50:00,21.51,21.56,21.5,21.51,483542.0,21.51,21.56,21.5,21.51,483542.0
2021-03-02 15:00:00,21.52,21.6,21.51,21.6,473243.0,21.52,21.6,21.51,21.6,473243.0
2021-03-02 15:10:00,21.6,21.63,21.51,21.52,1048620.0,21.6,21.63,21.51,21.52,1048620.0
2021-03-02 15:20:00,21.52,21.55,21.46,21.47,659772.0,21.52,21.55,21.46,21.47,659772.0
2021-03-02 15:30:00,21.46,21.53,21.42,21.51,724338.0,21.46,21.53,21.42,21.51,724338.0
2021-03-02 15:40:00,21.51,21.58,21.47,21.49,641586.0,21.51,21.58,21.47,21.49,641586.0
2021-03-02 15:50:00,21.49,21.52,21.42,21.44,1764703.0,21.49,21.52,21.42,21.44,1764703.0
2021-03-03 09:30:00,21.84,22.23,21.75,22.02,4122579.0,21.84,22.23,21.75,22.02,4122579.0
2021-03-03 09:40:00,22.01,22.28,21.99,22.18,2476272.0,22.01,22.28,21.99,22.18,2476272.0
2021-03-03 09:50:00,22.2,22.44,22.19,22.27,2930489.0,22.2,22.44,22.19,22.27,2930489.0
2021-03-03 10:00:00,22.27,22.36,21.85,22.01,2613602.0,22.27,22.36,21.85,22.01,2613602.0
2021-03-03 10:10:00,22.0,22.09,21.73,21.76,1685751.0,22.0,22.09,21.73,21.76,1685751.0
2021-03-03 10:20:00,21.77,22.05,21.74,21.96,1357716.0,21.77,22.05,21.74,21.96,1357716.0
2021-03-03 10:30:00,21.95,22.16,21.85,22.15,1013077.0,21.95,22.16,21.85,22.15,1013077.0
2021-03-03 10:40:00,22.14,22.15,21.96,22.06,793839.0,22.14,22.15,21.96,22.06,793839.0
2021-03-03 10:50:00,22.06,22.16,22.02,22.05,708561.0,22.06,22.16,22.02,22.05,708561.0
2021-03-03 11:00:00,22.06,22.08,21.98,22.01,691911.0,22.06,22.08,21.98,22.01,691911.0
2021-03-03 11:10:00,22.01,22.09,21.93,22.09,711777.0,22.01,22.09,21.93,22.09,711777.0
2021-03-03 11:20:00,22.09,22.12,22.05,22.09,573573.0,22.09,22.12,22.05,22.09,573573.0
2021-03-03 11:30:00,22.09,22.09,21.96,22.0,551811.0,22.09,22.09,21.96,22.0,551811.0
2021-03-03 11:40:00,22.0,22.05,21.97,21.98,411303.0,22.0,22.05,21.97,21.98,411303.0
2021-03-03 11:50:00,21.98,22.14,21.96,22.08,917005.0,21.98,22.14,21.96,22.08,917005.0
2021-03-03 12:00:00,22.08,22.33,22.05,22.26,1725156.0,22.08,22.33,22.05,22.26,1725156.0
2021-03-03 12:10:00,22.26,22.38,22.24,22.33,1323011.0,22.26,22.38,22.24,22.33,1323011.0
2021-03-03 12:20:00,22.32,22.33,22.22,22.32,645971.0,22.32,22.33,22.22,22.32,645971.0
2021-03-03 12:30:00,22.31,22.33,22.25,22.32,735736.0,22.31,22.33,22.25,22.32,735736.0
2021-03-03 12:40:00,22.31,22.47,22.29,22.46,1190274.0,22.31,22.47,22.29,22.46,1190274.0
2021-03-03 12:50:00,22.46,22.47,22.36,22.39,731734.0,22.46,22.47,22.36,22.39,731734.0
2021-03-03 13:00:00,22.39,22.43,22.32,22.35,517073.0,22.39,22.43,22.32,22.35,517073.0
2021-03-03 13:10:00,22.34,22.48,22.33,22.43,896832.0,22.34,22.48,22.33,22.43,896832.0
2021-03-03 13:20:00,22.43,22.56,22.41,22.47,1253372.0,22.43,22.56,22.41,22.47,1253372.0
2021-03-03 13:30:00,22.47,22.59,22.38,22.58,1148683.0,22.47,22.59,22.38,22.58,1148683.0
2021-03-03 13:40:00,22.59,22.59,22.39,22.4,918170.0,22.59,22.59,22.39,22.4,918170.0
2021-03-03 13:50:00,22.41,22.44,22.3,22.34,837056.0,22.41,22.44,22.3,22.34,837056.0
2021-03-03 14:00:00,22.34,22.41,22.04,22.17,1594258.0,22.34,22.41,22.04,22.17,1594258.0
2021-03-03 14:10:00,22.18,22.36,22.16,22.29,1050442.0,22.18,22.36,22.16,22.29,1050442.0
2021-03-03 14:20:00,22.3,22.33,22.13,22.16,680550.0,22.3,22.33,22.13,22.16,680550.0
2021-03-03 14:30:00,22.16,22.28,22.03,22.21,1027507.0,22.16,22.28,22.03,22.21,1027507.0
2021-03-03 14:40:00,22.21,22.31,22.19,22.29,840674.0,22.21,22.31,22.19,22.29,840674.0
2021-03-03 14:50:00,22.3,22.38,22.26,22.38,632881.0,22.3,22.38,22.26,22.38,632881.0
2021-03-03 15:00:00,22.37,22.38,22.25,22.31,557221.0,22.37,22.38,22.25,22.31,557221.0
2021-03-03 15:10:00,22.32,22.39,22.28,22.29,603529.0,22.32,22.39,22.28,22.29,603529.0
2021-03-03 15:20:00,22.3,22.3,22.16,22.23,683648.0,22.3,22.3,22.16,22.23,683648.0
2021-03-03 15:30:00,22.23,22.26,22.18,22.21,681353.0,22.23,22.26,22.18,22.21,681353.0
2021-03-03 15:40:00,22.2,22.33,22.2,22.24,1046276.0,22.2,22.33,22.2,22.24,1046276.0
2021-03-03 15:50:00,22.23,22.24,22.13,22.17,1726609.0,22.23,22.24,22.13,22.17,1726609.0
2021-03-04 09:30:00,22.26,22.42,22.17,22.29,2514623.0,22.26,22.42,22.17,22.29,2514623.0
2021-03-04 09:40:00,22.28,22.32,21.93,21.94,1828692.0,22.28,22.32,21.93,21.94,1828692.0
2021-03-04 09:50:00,21.93,22.12,21.83,21.89,2109539.0,21.93,22.12,21.83,21.89,2109539.0
2021-03-04 10:00:00,21.9,21.96,21.36,21.37,2786904.0,21.9,21.96,21.36,21.37,2786904.0
2021-03-04 10:10:00,21.36,21.51,21.1,21.34,3073324.0,21.36,21.51,21.1,21.34,3073324.0
2021-03-04 10:20:00,21.34,21.65,21.34,21.59,2167514.0,21.34,21.65,21.34,21.59,2167514.0
2021-03-04 10:30:00,21.6,21.69,21.51,21.68,1430394.0,21.6,21.69,21.51,21.68,1430394.0
2021-03-04 10:40:00,21.67,21.69,21.51,21.56,1366623.0,21.67,21.69,21.51,21.56,1366623.0
2021-03-04 10:50:00,21.57,21.65,21.36,21.55,1709496.0,21.57,21.65,21.36,21.55,1709496.0
2021-03-04 11:00:00,21.55,21.71,21.53,21.61,772915.0,21.55,21.71,21.53,21.61,772915.0
2021-03-04 11:10:00,21.62,21.64,21.45,21.58,739860.0,21.62,21.64,21.45,21.58,739860.0
2021-03-04 11:20:00,21.57,21.61,21.5,21.57,664946.0,21.57,21.61,21.5,21.57,664946.0
2021-03-04 11:30:00,21.57,21.68,21.52,21.63,525378.0,21.57,21.68,21.52,21.63,525378.0
2021-03-04 11:40:00,21.64,21.77,21.62,21.73,692061.0,21.64,21.77,21.62,21.73,692061.0
2021-03-04 11:50:00,21.73,21.75,21.57,21.64,416308.0,21.73,21.75,21.57,21.64,416308.0
2021-03-04 12:00:00,21.64,21.81,21.63,21.79,641054.0,21.64,21.81,21.63,21.79,641054.0
2021-03-04 12:10:00,21.79,21.8,21.56,21.71,733563.0,21.79,21.8,21.56,21.71,733563.0
2021-03-04 12:20:00,21.71,21.77,21.5,21.64,833582.0,21.71,21.77,21.5,21.64,833582.0
2021-03-04 12:30:00,21.64,21.64,21.47,21.57,615781.0,21.64,21.64,21.47,21.57,615781.0
2021-03-04 12:40:00,21.56,21.62,21.46,21.49,557027.0,21.56,21.62,21.46,21.49,557027.0
2021-03-04 12:50:00,21.48,21.5,21.16,21.2,1689928.0,21.48,21.5,21.16,21.2,1689928.0
2021-03-04 13:00:00,21.2,21.33,21.08,21.11,1235605.0,21.2,21.33,21.08,21.11,1235605.0
2021-03-04 13:10:00,21.14,21.14,20.8,20.95,2236699.0,21.14,21.14,20.8,20.95,2236699.0
2021-03-04 13:20:00,20.94,20.95,20.68,20.87,1485323.0,20.94,20.95,20.68,20.87,1485323.0
2021-03-04 13:30:00,20.86,20.99,20.74,20.96,981501.0,20.86,20.99,20.74,20.96,981501.0
2021-03-04 13:40:00,20.95,20.96,20.68,20.7,994933.0,20.95,20.96,20.68,20.7,994933.0
2021-03-04 13:50:00,20.7,20.73,20.42,20.43,2007897.0,20.7,20.73,20.42,20.43,2007897.0
2021-03-04 14:00:00,20.42,20.81,20.41,20.79,1950054.0,20.42,20.81,20.41,20.79,1950054.0
2021-03-04 14:10:00,20.79,20.87,20.7,20.83,1287511.0,20.79,20.87,20.7,20.83,1287511.0
2021-03-04 14:20:00,20.84,21.05,20.82,21.04,1291247.0,20.84,21.05,20.82,21.04,1291247.0
2021-03-04 14:30:00,21.03,21.1,20.88,20.98,935133.0,21.03,21.1,20.88,20.98,935133.0
2021-03-04 14:40:00,20.97,21.17,20.93,21.14,988037.0,20.97,21.17,20.93,21.14,988037.0
2021-03-04 14:50:00,21.14,21.35,21.14,21.28,1564191.0,21.14,21.35,21.14,21.28,1564191.0
2021-03-04 15:00:00,21.28,21.36,21.07,21.09,998200.0,21.28,21.36,21.07,21.09,998200.0
2021-03-04 15:10:00,21.09,21.19,21.03,21.11,1069974.0,21.09,21.19,21.03,21.11,1069974.0
2021-03-04 15:20:00,21.11,21.14,21.0,21.1,1110873.0,21.11,21.14,21.0,21.1,1110873.0
2021-03-04 15:30:00,21.09,21.22,21.06,21.18,1368302.0,21.09,21.22,21.06,21.18,1368302.0
2021-03-04 15:40:00,21.17,21.38,21.17,21.35,2253368.0,21.17,21.38,21.17,21.35,2253368.0
2021-03-04 15:50:00,21.35,21.41,21.17,21.25,2536221.0,21.35,21.41,21.17,21.25,2536221.0
2021-03-05 09:30:00,21.41,21.5,20.68,20.7,3007876.0,21.41,21.5,20.68,20.7,3007876.0
2021-03-05 09:40:00,20.69,20.85,20.47,20.51,2476262.0,20.69,20.85,20.47,20.51,2476262.0
2021-03-05 09:50:00,20.51,20.61,20.06,20.3,3683928.0,20.51,20.61,20.06,20.3,3683928.0
2021-03-05 10:00:00,20.29,20.4,20.18,20.18,2299997.0,20.29,20.4,20.18,20.18,2299997.0
2021-03-05 10:10:00,20.18,20.22,19.98,20.07,2607071.0,20.18,20.22,19.98,20.07,2607071.0
2021-03-05 10:20:00,20.07,20.11,19.78,19.8,2553770.0,20.07,20.11,19.78,19.8,2553770.0
2021-03-05 10:30:00,19.8,19.84,19.5,19.71,3159942.0,19.8,19.84,19.5,19.71,3159942.0
2021-03-05 10:40:00,19.71,19.99,19.66,19.93,1691664.0,19.71,19.99,19.66,19.93,1691664.0
2021-03-05 10:50:00,19.93,20.12,19.9,19.97,1479351.0,19.93,20.12,19.9,19.97,1479351.0
2021-03-05 11:00:00,19.96,20.0,19.68,19.7,989106.0,19.96,20.0,19.68,19.7,989106.0
2021-03-05 11:10:00,19.69,19.79,19.31,19.32,2123924.0,19.69,19.79,19.31,19.32,2123924.0
2021-03-05 11:20:00,19.32,19.37,18.94,19.05,3848503.0,19.32,19.37,18.94,19.05,3848503.0
2021-03-05 11:30:00,19.06,19.57,19.05,19.53,2279239.0,19.06,19.57,19.05,19.53,2279239.0
2021-03-05 11:40:00,19.52,19.62,19.35,19.47,1540965.0,19.52,19.62,19.35,19.47,1540965.0
2021-03-05 11:50:00,19.47,19.7,19.4,19.67,1218181.0,19.47,19.7,19.4,19.67,1218181.0
2021-03-05 12:00:00,19.67,19.71,19.59,19.64,1363825.0,19.67,19.71,19.59,19.64,1363825.0
2021-03-05 12:10:00,19.63,19.91,19.63,19.89,1502464.0,19.63,19.91,19.63,19.89,1502464.0
2021-03-05 12:20:00,19.89,20.11,19.86,20.0,1357731.0,19.89,20.11,19.86,20.0,1357731.0
2021-03-05 12:30:00,20.01,20.09,19.88,20.0,1453753.0,20.01,20.09,19.88,20.0,1453753.0
2021-03-05 12:40:00,20.01,20.17,19.97,20.02,1058619.0,20.01,20.17,19.97,20.02,1058619.0
2021-03-05 12:50:00,20.01,20.04,19.82,19.97,976830.0,20.01,20.04,19.82,19.97,976830.0
2021-03-05 13:00:00,19.98,20.06,19.83,19.99,791163.0,19.98,20.06,19.83,19.99,791163.0
2021-03-05 13:10:00,20.0,20.16,19.9,20.16,708722.0,20.0,20.16,19.9,20.16,708722.0
2021-03-05 13:20:00,20.16,20.24,20.06,20.2,802525.0,20.16,20.24,20.06,20.2,802525.0
2021-03-05 13:30:00,20.2,20.33,20.16,20.32,713130.0,20.2,20.33,20.16,20.32,713130.0
2021-03-05 13:40:00,20.32,20.45,20.31,20.45,803224.0,20.32,20.45,20.31,20.45,803224.0
2021-03-05 13:50:00,20.45,20.5,20.23,20.33,830813.0,20.45,20.5,20.23,20.33,830813.0
2021-03-05 14:00:00,20.34,20.37,20.07,20.09,633014.0,20.34,20.37,20.07,20.09,633014.0
2021-03-05 14:10:00,20.09,20.17,19.97,20.07,1165937.0,20.09,20.17,19.97,20.07,1165937.0
2021-03-05 14:20:00,20.07,20.23,20.03,20.23,421888.0,20.07,20.23,20.03,20.23,421888.0
2021-03-05 14:30:00,20.22,20.28,20.18,20.23,536595.0,20.22,20.28,20.18,20.23,536595.0
2021-03-05 14:40:00,20.23,20.36,20.21,20.36,698765.0,20.23,20.36,20.21,20.36,698765.0
2021-03-05 14:50:00,20.36,20.44,20.34,20.38,579166.0,20.36,20.44,20.34,20.38,579166.0
2021-03-05 15:00:00,20.37,20.45,20.35,20.38,624352.0,20.37,20.45,20.35,20.38,624352.0
2021-03-05 15:10:00,20.38,20.47,20.34,20.41,714241.0,20.38,20.47,20.34,20.41,714241.0
2021-03-05 15:20:00,20.4,20.54,20.39,20.46,578199.0,20.4,20.54,20.39,20.46,578199.0
2021-03-05 15:30:00,20.46,20.5,20.38,20.48,580859.0,20.46,20.5,20.38,20.48,580859.0
2021-03-05 15:40:00,20.48,20.5,20.41,20.46,708328.0,20.48,20.5,20.41,20.46,708328.0
2021-03-05 15:50:00,20.46,20.54,20.43,20.44,1845059.0,20.46,20.54,20.43,20.44,1845059.0
2021-03-08 09:30:00,20.78,21.11,20.65,20.99,2808074.0,20.78,21.11,20.65,20.99,2808074.0
2021-03-08 09:40:00,20.99,21.16,20.76,20.78,2333368.0,20.99,21.16,20.76,20.78,2333368.0
2021-03-08 09:50:00,20.78,21.03,20.73,20.89,1149191.0,20.78,21.03,20.73,20.89,1149191.0
2021-03-08 10:00:00,20.91,21.11,20.78,21.09,1389550.0,20.91,21.11,20.78,21.09,1389550.0
2021-03-08 10:10:00,21.1,21.16,20.98,21.06,983774.0,21.1,21.16,20.98,21.06,983774.0
2021-03-08 10:20:00,21.07,21.28,20.98,21.22,1256540.0,21.07,21.28,20.98,21.22,1256540.0
2021-03-08 10:30:00,21.23,21.36,21.23,21.32,1117481.0,21.23,21.36,21.23,21.32,1117481.0
2021-03-08 10:40:00,21.33,21.53,21.33,21.38,1564205.0,21.33,21.53,21.33,21.38,1564205.0
2021-03-08 10:50:00,21.37,21.61,21.36,21.5,1528227.0,21.37,21.61,21.36,21.5,1528227.0
2021-03-08 11:00:00,21.5,21.6,21.42,21.49,844027.0,21.5,21.6,21.42,21.49,844027.0
2021-03-08 11:10:00,21.49,21.5,21.3,21.47,892320.0,21.49,21.5,21.3,21.47,892320.0
2021-03-08 11:20:00,21.48,21.51,21.42,21.47,882682.0,21.48,21.51,21.42,21.47,882682.0
2021-03-08 11:30:00,21.46,21.5,21.38,21.38,911964.0,21.46,21.5,21.38,21.38,911964.0
2021-03-08 11:40:00,21.39,21.41,21.25,21.34,718971.0,21.39,21.41,21.25,21.34,718971.0
2021-03-08 11:50:00,21.33,21.46,21.3,21.4,604837.0,21.33,21.46,21.3,21.4,604837.0
2021-03-08 12:00:00,21.41,21.49,21.36,21.46,512774.0,21.41,21.49,21.36,21.46,512774.0
2021-03-08 12:10:00,21.46,21.6,21.46,21.52,901627.0,21.46,21.6,21.46,21.52,901627.0
2021-03-08 12:20:00,21.51,21.68,21.51,21.62,862203.0,21.51,21.68,21.51,21.62,862203.0
2021-03-08 12:30:00,21.62,21.63,21.5,21.51,463720.0,21.62,21.63,21.5,21.51,463720.0
2021-03-08 12:40:00,21.5,21.67,21.49,21.64,697357.0,21.5,21.67,21.49,21.64,697357.0
2021-03-08 12:50:00,21.64,21.7,21.58,21.63,651271.0,21.64,21.7,21.58,21.63,651271.0
2021-03-08 13:00:00,21.63,21.71,21.61,21.67,674485.0,21.63,21.71,21.61,21.67,674485.0
2021-03-08 13:10:00,21.67,21.69,21.57,21.65,492645.0,21.67,21.69,21.57,21.65,492645.0
2021-03-08 13:20:00,21.64,21.68,21.61,21.64,385836.0,21.64,21.68,21.61,21.64,385836.0
2021-03-08 13:30:00,21.64,21.65,21.5,21.51,467743.0,21.64,21.65,21.5,21.51,467743.0
2021-03-08 13:40:00,21.51,21.53,21.37,21.37,607556.0,21.51,21.53,21.37,21.37,607556.0
2021-03-08 13:50:00,21.37,21.37,21.2,21.21,799399.0,21.37,21.37,21.2,21.21,799399.0
2021-03-08 14:00:00,21.21,21.44,21.21,21.38,690400.0,21.21,21.44,21.21,21.38,690400.0
2021-03-08 14:10:00,21.38,21.44,21.29,21.35,602519.0,21.38,21.44,21.29,21.35,602519.0
2021-03-08 14:20:00,21.35,21.49,21.32,21.45,557312.0,21.35,21.49,21.32,21.45,557312.0
2021-03-08 14:30:00,21.45,21.51,21.4,21.41,523489.0,21.45,21.51,21.4,21.41,523489.0
2021-03-08 14:40:00,21.41,21.44,21.3,21.32,427007.0,21.41,21.44,21.3,21.32,427007.0
2021-03-08 14:50:00,21.32,21.47,21.32,21.46,431240.0,21.32,21.47,21.32,21.46,431240.0
2021-03-08 15:00:00,21.46,21.47,21.36,21.37,506152.0,21.46,21.47,21.36,21.37,506152.0
2021-03-08 15:10:00,21.36,21.39,21.28,21.31,599848.0,21.36,21.39,21.28,21.31,599848.0
2021-03-08 15:20:00,21.32,21.42,21.31,21.37,581999.0,21.32,21.42,21.31,21.37,581999.0
2021-03-08 15:30:00,21.37,21.54,21.37,21.48,1028308.0,21.37,21.54,21.37,21.48,1028308.0
2021-03-08 15:40:00,21.47,21.51,21.42,21.49,710264.0,21.47,21.51,21.42,21.49,710264.0
2021-03-08 15:50:00,21.5,21.55,21.46,21.46,1548765.0,21.5,21.55,21.46,21.46,1548765.0
2021-03-09 09:30:00,21.59,21.6,20.85,20.87,3226669.0,21.59,21.6,20.85,20.87,3226669.0
2021-03-09 09:40:00,20.87,21.2,20.73,21.1,2402933.0,20.87,21.2,20.73,21.1,2402933.0
2021-03-09 09:50:00,21.1,21.14,20.8,20.87,1740150.0,21.1,21.14,20.8,20.87,1740150.0
2021-03-09 10:00:00,20.87,21.0,20.75,20.88,1630849.0,20.87,21.0,20.75,20.88,1630849.0
2021-03-09 10:10:00,20.88,20.95,20.66,20.94,1551778.0,20.88,20.95,20.66,20.94,1551778.0
2021-03-09 10:20:00,20.95,20.98,20.8,20.82,988683.0,20.95,20.98,20.8,20.82,988683.0
2021-03-09 10:30:00,20.82,21.12,20.79,21.12,1094292.0,20.82,21.12,20.79,21.12,1094292.0
2021-03-09 10:40:00,21.12,21.19,21.03,21.13,964883.0,21.12,21.19,21.03,21.13,964883.0
2021-03-09 10:50:00,21.13,21.38,21.12,21.37,1347438.0,21.13,21.38,21.12,21.37,1347438.0
2021-03-09 11:00:00,21.36,21.41,21.29,21.37,864641.0,21.36,21.41,21.29,21.37,864641.0
2021-03-09 11:10:00,21.37,21.37,21.26,21.3,437276.0,21.37,21.37,21.26,21.3,437276.0
2021-03-09 11:20:00,21.3,21.34,21.23,21.32,503597.0,21.3,21.34,21.23,21.32,503597.0
2021-03-09 11:30:00,21.32,21.38,21.26,21.31,508994.0,21.32,21.38,21.26,21.31,508994.0
2021-03-09 11:40:00,21.31,21.37,21.3,21.36,403339.0,21.31,21.37,21.3,21.36,403339.0
2021-03-09 11:50:00,21.36,21.52,21.36,21.47,881283.0,21.36,21.52,21.36,21.47,881283.0
2021-03-09 12:00:00,21.47,21.5,21.42,21.45,415563.0,21.47,21.5,21.42,21.45,415563.0
2021-03-09 12:10:00,21.45,21.52,21.42,21.44,436585.0,21.45,21.52,21.42,21.44,436585.0
2021-03-09 12:20:00,21.44,21.58,21.43,21.57,637582.0,21.44,21.58,21.43,21.57,637582.0
2021-03-09 12:30:00,21.57,21.6,21.51,21.54,1250653.0,21.57,21.6,21.51,21.54,1250653.0
2021-03-09 12:40:00,21.54,21.54,21.43,21.49,495796.0,21.54,21.54,21.43,21.49,495796.0
2021-03-09 12:50:00,21.49,21.5,21.36,21.43,652820.0,21.49,21.5,21.36,21.43,652820.0
2021-03-09 13:00:00,21.43,21.52,21.4,21.51,558640.0,21.43,21.52,21.4,21.51,558640.0
2021-03-09 13:10:00,21.5,21.55,21.45,21.48,353999.0,21.5,21.55,21.45,21.48,353999.0
2021-03-09 13:20:00,21.48,21.52,21.46,21.52,390498.0,21.48,21.52,21.46,21.52,390498.0
2021-03-09 13:30:00,21.52,21.55,21.49,21.53,538131.0,21.52,21.55,21.49,21.53,538131.0
2021-03-09 13:40:00,21.53,21.63,21.5,21.62,693107.0,21.53,21.63,21.5,21.62,693107.0
2021-03-09 13:50:00,21.62,21.62,21.49,21.61,513670.0,21.62,21.62,21.49,21.61,513670.0
2021-03-09 14:00:00,21.61,21.64,21.55,21.58,378516.0,21.61,21.64,21.55,21.58,378516.0
2021-03-09 14:10:00,21.58,21.61,21.54,21.55,301932.0,21.58,21.61,21.54,21.55,301932.0
2021-03-09 14:20:00,21.54,21.56,21.45,21.45,446669.0,21.54,21.56,21.45,21.45,446669.0
2021-03-09 14:30:00,21.46,21.65,21.46,21.64,700968.0,21.46,21.65,21.46,21.64,700968.0
2021-03-09 14:40:00,21.64,21.68,21.6,21.66,490891.0,21.64,21.68,21.6,21.66,490891.0
2021-03-09 14:50:00,21.66,21.69,21.62,21.66,481084.0,21.66,21.69,21.62,21.66,481084.0
2021-03-09 15:00:00,21.67,21.81,21.66,21.77,1044077.0,21.67,21.81,21.66,21.77,1044077.0
2021-03-09 15:10:00,21.77,21.8,21.74,21.75,698087.0,21.77,21.8,21.74,21.75,698087.0
2021-03-09 15:20:00,21.75,21.76,21.61,21.61,829296.0,21.75,21.76,21.61,21.61,829296.0
2021-03-09 15:30:00,21.61,21.65,21.47,21.52,997397.0,21.61,21.65,21.47,21.52,997397.0
2021-03-09 15:40:00,21.51,21.54,21.41,21.5,891230.0,21.51,21.54,21.41,21.5,891230.0
2021-03-09 15:50:00,21.5,21.68,21.49,21.6,1915581.0,21.5,21.68,21.49,21.6,1915581.0
2021-03-10 09:30:00,21.67,22.27,21.5,22.24,4860812.0,21.67,22.27,21.5,22.24,4860812.0
2021-03-10 09:40:00,22.23,22.48,22.08,22.21,3606289.0,22.23,22.48,22.08,22.21,3606289.0
2021-03-10 09:50:00,22.22,22.27,21.83,21.89,2175554.0,22.22,22.27,21.83,21.89,2175554.0
2021-03-10 10:00:00,21.89,21.92,21.61,21.71,1844725.0,21.89,21.92,21.61,21.71,1844725.0
2021-03-10 10:10:00,21.72,21.79,21.64,21.77,1133762.0,21.72,21.79,21.64,21.77,1133762.0
2021-03-10 10:20:00,21.76,21.78,21.4,21.4,1869323.0,21.76,21.78,21.4,21.4,1869323.0
2021-03-10 10:30:00,21.41,21.65,21.4,21.44,1044448.0,21.41,21.65,21.4,21.44,1044448.0
2021-03-10 10:40:00,21.45,21.62,21.37,21.57,878272.0,21.45,21.62,21.37,21.57,878272.0
2021-03-10 10:50:00,21.58,21.58,21.42,21.54,725566.0,21.58,21.58,21.42,21.54,725566.0
2021-03-10 11:00:00,21.54,21.71,21.52,21.61,1097149.0,21.54,21.71,21.52,21.61,1097149.0
2021-03-10 11:10:00,21.61,21.76,21.6,21.65,764191.0,21.61,21.76,21.6,21.65,764191.0
2021-03-10 11:20:00,21.66,21.67,21.5,21.67,726896.0,21.66,21.67,21.5,21.67,726896.0
2021-03-10 11:30:00,21.67,21.75,21.62,21.74,503558.0,21.67,21.75,21.62,21.74,503558.0
2021-03-10 11:40:00,21.74,21.82,21.63,21.8,771748.0,21.74,21.82,21.63,21.8,771748.0
2021-03-10 11:50:00,21.8,21.9,21.78,21.87,850475.0,21.8,21.9,21.78,21.87,850475.0
2021-03-10 12:00:00,21.88,21.91,21.8,21.8,518973.0,21.88,21.91,21.8,21.8,518973.0
2021-03-10 12:10:00,21.8,21.87,21.78,21.82,268024.0,21.8,21.87,21.78,21.82,268024.0
2021-03-10 12:20:00,21.82,21.82,21.6,21.61,593251.0,21.82,21.82,21.6,21.61,593251.0
2021-03-10 12:30:00,21.61,21.67,21.45,21.45,901272.0,21.61,21.67,21.45,21.45,901272.0
2021-03-10 12:40:00,21.46,21.68,21.4,21.64,798495.0,21.46,21.68,21.4,21.64,798495.0
2021-03-10 12:50:00,21.64,21.74,21.63,21.67,571476.0,21.64,21.74,21.63,21.67,571476.0
2021-03-10 13:00:00,21.67,21.72,21.57,21.7,582924.0,21.67,21.72,21.57,21.7,582924.0
2021-03-10 13:10:00,21.71,21.79,21.68,21.76,556821.0,21.71,21.79,21.68,21.76,556821.0
2021-03-10 13:20:00,21.76,21.89,21.76,21.89,591135.0,21.76,21.89,21.76,21.89,591135.0
2021-03-10 13:30:00,21.89,21.89,21.73,21.78,569141.0,21.89,21.89,21.73,21.78,569141.0
2021-03-10 13:40:00,21.78,21.82,21.67,21.75,445044.0,21.78,21.82,21.67,21.75,445044.0
2021-03-10 13:50:00,21.75,21.83,21.74,21.79,453700.0,21.75,21.83,21.74,21.79,453700.0
2021-03-10 14:00:00,21.78,21.84,21.75,21.82,921545.0,21.78,21.84,21.75,21.82,921545.0
2021-03-10 14:10:00,21.82,22.02,21.82,21.94,1224784.0,21.82,22.02,21.82,21.94,1224784.0
2021-03-10 14:20:00,21.94,22.0,21.84,21.93,764065.0,21.94,22.0,21.84,21.93,764065.0
2021-03-10 14:30:00,21.94,22.0,21.9,22.0,507845.0,21.94,22.0,21.9,22.0,507845.0
2021-03-10 14:40:00,22.0,22.04,21.95,22.01,618006.0,22.0,22.04,21.95,22.01,618006.0
2021-03-10 14:50:00,22.01,22.01,21.91,21.95,621503.0,22.01,22.01,21.91,21.95,621503.0
2021-03-10 15:00:00,21.95,21.99,21.8,21.82,720138.0,21.95,21.99,21.8,21.82,720138.0
2021-03-10 15:10:00,21.82,21.86,21.76,21.82,970817.0,21.82,21.86,21.76,21.82,970817.0
2021-03-10 15:20:00,21.83,21.87,21.75,21.76,564770.0,21.83,21.87,21.75,21.76,564770.0
2021-03-10 15:30:00,21.76,21.81,21.73,21.8,586818.0,21.76,21.81,21.73,21.8,586818.0
2021-03-10 15:40:00,21.8,21.82,21.76,21.81,677052.0,21.8,21.82,21.76,21.81,677052.0
2021-03-10 15:50:00,21.81,21.84,21.73,21.75,1727514.0,21.81,21.84,21.73,21.75,1727514.0
2021-03-11 09:30:00,22.01,22.02,21.76,21.95,2100389.0,22.01,22.02,21.76,21.95,2100389.0
2021-03-11 09:40:00,21.94,22.11,21.84,22.09,1581997.0,21.94,22.11,21.84,22.09,1581997.0
2021-03-11 09:50:00,22.09,22.47,22.08,22.33,2672410.0,22.09,22.47,22.08,22.33,2672410.0
2021-03-11 10:00:00,22.33,22.34,22.11,22.23,1878985.0,22.33,22.34,22.11,22.23,1878985.0
2021-03-11 10:10:00,22.23,22.25,22.02,22.03,873956.0,22.23,22.25,22.02,22.03,873956.0
2021-03-11 10:20:00,22.04,22.32,22.02,22.18,1264565.0,22.04,22.32,22.02,22.18,1264565.0
2021-03-11 10:30:00,22.18,22.32,22.14,22.32,961012.0,22.18,22.32,22.14,22.32,961012.0
2021-03-11 10:40:00,22.32,22.45,22.29,22.36,1408425.0,22.32,22.45,22.29,22.36,1408425.0
2021-03-11 10:50:00,22.36,22.41,22.26,22.32,666639.0,22.36,22.41,22.26,22.32,666639.0
2021-03-11 11:00:00,22.33,22.46,22.31,22.45,1002453.0,22.33,22.46,22.31,22.45,1002453.0
2021-03-11 11:10:00,22.44,22.5,22.37,22.45,913537.0,22.44,22.5,22.37,22.45,913537.0
2021-03-11 11:20:00,22.45,22.46,22.33,22.34,628405.0,22.45,22.46,22.33,22.34,628405.0
2021-03-11 11:30:00,22.34,22.43,22.31,22.4,754883.0,22.34,22.43,22.31,22.4,754883.0
2021-03-11 11:40:00,22.39,22.42,22.31,22.33,495349.0,22.39,22.42,22.31,22.33,495349.0
2021-03-11 11:50:00,22.33,22.34,22.16,22.2,1038575.0,22.33,22.34,22.16,22.2,1038575.0
2021-03-11 12:00:00,22.21,22.25,22.15,22.2,565313.0,22.21,22.25,22.15,22.2,565313.0
2021-03-11 12:10:00,22.2,22.33,22.19,22.32,574988.0,22.2,22.33,22.19,22.32,574988.0
2021-03-11 12:20:00,22.31,22.36,22.28,22.35,487775.0,22.31,22.36,22.28,22.35,487775.0
2021-03-11 12:30:00,22.35,22.37,22.23,22.24,404225.0,22.35,22.37,22.23,22.24,404225.0
2021-03-11 12:40:00,22.25,22.28,22.17,22.18,392792.0,22.25,22.28,22.17,22.18,392792.0
2021-03-11 12:50:00,22.18,22.2,22.09,22.13,1197065.0,22.18,22.2,22.09,22.13,1197065.0
2021-03-11 13:00:00,22.13,22.21,22.04,22.06,882521.0,22.13,22.21,22.04,22.06,882521.0
2021-03-11 13:10:00,22.06,22.09,22.0,22.02,711786.0,22.06,22.09,22.0,22.02,711786.0
2021-03-11 13:20:00,22.01,22.12,22.01,22.09,503601.0,22.01,22.12,22.01,22.09,503601.0
2021-03-11 13:30:00,22.08,22.13,22.04,22.05,412300.0,22.08,22.13,22.04,22.05,412300.0
2021-03-11 13:40:00,22.05,22.1,22.05,22.09,243342.0,22.05,22.1,22.05,22.09,243342.0
2021-03-11 13:50:00,22.09,22.11,22.02,22.04,516173.0,22.09,22.11,22.02,22.04,516173.0
2021-03-11 14:00:00,22.05,22.15,22.04,22.14,314300.0,22.05,22.15,22.04,22.14,314300.0
2021-03-11 14:10:00,22.14,22.2,22.14,22.18,364684.0,22.14,22.2,22.14,22.18,364684.0
2021-03-11 14:20:00,22.19,22.25,22.18,22.23,587877.0,22.19,22.25,22.18,22.23,587877.0
2021-03-11 14:30:00,22.23,22.26,22.17,22.18,418866.0,22.23,22.26,22.17,22.18,418866.0
2021-03-11 14:40:00,22.19,22.22,22.14,22.14,384054.0,22.19,22.22,22.14,22.14,384054.0
2021-03-11 14:50:00,22.14,22.18,22.12,22.13,379439.0,22.14,22.18,22.12,22.13,379439.0
2021-03-11 15:00:00,22.13,22.16,22.11,22.13,360980.0,22.13,22.16,22.11,22.13,360980.0
2021-03-11 15:10:00,22.13,22.13,21.97,22.05,990906.0,22.13,22.13,21.97,22.05,990906.0
2021-03-11 15:20:00,22.05,22.1,22.04,22.07,418439.0,22.05,22.1,22.04,22.07,418439.0
2021-03-11 15:30:00,22.07,22.14,22.06,22.11,544253.0,22.07,22.14,22.06,22.11,544253.0
2021-03-11 15:40:00,22.12,22.13,22.04,22.09,1256214.0,22.12,22.13,22.04,22.09,1256214.0
2021-03-11 15:50:00,22.09,22.19,22.08,22.17,1967820.0,22.09,22.19,22.08,22.17,1967820.0
2021-03-12 09:30:00,22.18,22.73,22.13,22.56,4168927.0,22.18,22.73,22.13,22.56,4168927.0
2021-03-12 09:40:00,22.56,22.79,22.55,22.63,3244477.0,22.56,22.79,22.55,22.63,3244477.0
2021-03-12 09:50:00,22.63,22.97,22.55,22.95,2576802.0,22.63,22.97,22.55,22.95,2576802.0
2021-03-12 10:00:00,22.94,23.18,22.83,23.15,3827940.0,22.94,23.18,22.83,23.15,3827940.0
2021-03-12 10:10:00,23.16,23.16,22.9,23.05,1957000.0,23.16,23.16,22.9,23.05,1957000.0
2021-03-12 10:20:00,23.04,23.06,22.85,22.91,1169544.0,23.04,23.06,22.85,22.91,1169544.0
2021-03-12 10:30:00,22.91,23.11,22.88,23.08,1424289.0,22.91,23.11,22.88,23.08,1424289.0
2021-03-12 10:40:00,23.09,23.32,23.08,23.25,2486262.0,23.09,23.32,23.08,23.25,2486262.0
2021-03-12 10:50:00,23.24,23.35,23.22,23.29,1918865.0,23.24,23.35,23.22,23.29,1918865.0
2021-03-12 11:00:00,23.28,23.54,23.26,23.44,2606386.0,23.28,23.54,23.26,23.44,2606386.0
2021-03-12 11:10:00,23.45,23.47,23.35,23.37,1150612.0,23.45,23.47,23.35,23.37,1150612.0
2021-03-12 11:20:00,23.37,23.38,23.1,23.2,1289383.0,23.37,23.38,23.1,23.2,1289383.0
2021-03-12 11:30:00,23.21,23.24,23.05,23.11,969214.0,23.21,23.24,23.05,23.11,969214.0
2021-03-12 11:40:00,23.12,23.16,23.07,23.12,897759.0,23.12,23.16,23.07,23.12,897759.0
2021-03-12 11:50:00,23.11,23.19,23.08,23.19,743399.0,23.11,23.19,23.08,23.19,743399.0
2021-03-12 12:00:00,23.18,23.3,23.16,23.29,1180508.0,23.18,23.3,23.16,23.29,1180508.0
2021-03-12 12:10:00,23.29,23.3,23.2,23.3,685099.0,23.29,23.3,23.2,23.3,685099.0
2021-03-12 12:20:00,23.29,23.34,23.25,23.33,445759.0,23.29,23.34,23.25,23.33,445759.0
2021-03-12 12:30:00,23.33,23.34,23.25,23.32,503413.0,23.33,23.34,23.25,23.32,503413.0
2021-03-12 12:40:00,23.32,23.33,23.21,23.24,467422.0,23.32,23.33,23.21,23.24,467422.0
2021-03-12 12:50:00,23.25,23.25,23.16,23.17,503375.0,23.25,23.25,23.16,23.17,503375.0
2021-03-12 13:00:00,23.17,23.29,23.13,23.25,527828.0,23.17,23.29,23.13,23.25,527828.0
2021-03-12 13:10:00,23.25,23.34,23.24,23.32,522009.0,23.25,23.34,23.24,23.32,522009.0
2021-03-12 13:20:00,23.32,23.4,23.3,23.39,579509.0,23.32,23.4,23.3,23.39,579509.0
2021-03-12 13:30:00,23.39,23.41,23.29,23.32,624084.0,23.39,23.41,23.29,23.32,624084.0
2021-03-12 13:40:00,23.31,23.37,23.26,23.28,366858.0,23.31,23.37,23.26,23.28,366858.0
2021-03-12 13:50:00,23.28,23.31,23.25,23.3,386457.0,23.28,23.31,23.25,23.3,386457.0
2021-03-12 14:00:00,23.31,23.39,23.3,23.39,493585.0,23.31,23.39,23.3,23.39,493585.0
2021-03-12 14:10:00,23.38,23.4,23.34,23.36,455087.0,23.38,23.4,23.34,23.36,455087.0
2021-03-12 14:20:00,23.36,23.42,23.34,23.42,509270.0,23.36,23.42,23.34,23.42,509270.0
2021-03-12 14:30:00,23.42,23.49,23.38,23.45,628384.0,23.42,23.49,23.38,23.45,628384.0
2021-03-12 14:40:00,23.45,23.52,23.45,23.49,1021278.0,23.45,23.52,23.45,23.49,1021278.0
2021-03-12 14:50:00,23.49,23.51,23.41,23.45,621772.0,23.49,23.51,23.41,23.45,621772.0
2021-03-12 15:00:00,23.44,23.45,23.28,23.35,852830.0,23.44,23.45,23.28,23.35,852830.0
2021-03-12 15:10:00,23.34,23.37,23.25,23.33,933300.0,23.34,23.37,23.25,23.33,933300.0
2021-03-12 15:20:00,23.33,23.37,23.31,23.34,625023.0,23.33,23.37,23.31,23.34,625023.0
2021-03-12 15:30:00,23.35,23.36,23.3,23.33,825984.0,23.35,23.36,23.3,23.33,825984.0
2021-03-12 15:40:00,23.33,23.42,23.32,23.41,1148471.0,23.33,23.42,23.32,23.41,1148471.0
2021-03-12 15:50:00,23.4,23.41,23.31,23.37,2649880.0,23.4,23.41,23.31,23.37,2649880.0
2021-03-15 09:30:00,24.55,25.31,24.21,25.06,9953027.0,24.55,25.31,24.21,25.06,9953027.0
2021-03-15 09:40:00,25.05,25.35,24.91,25.21,4634179.0,25.05,25.35,24.91,25.21,4634179.0
2021-03-15 09:50:00,25.22,25.83,25.2,25.82,6000591.0,25.22,25.83,25.2,25.82,6000591.0
2021-03-15 10:00:00,25.81,25.94,25.25,25.3,6019233.0,25.81,25.94,25.25,25.3,6019233.0
2021-03-15 10:10:00,25.3,25.57,25.25,25.28,4735908.0,25.3,25.57,25.25,25.28,4735908.0
2021-03-15 10:20:00,25.29,25.66,25.27,25.46,3841385.0,25.29,25.66,25.27,25.46,3841385.0
2021-03-15 10:30:00,25.45,25.62,25.18,25.29,3307698.0,25.45,25.62,25.18,25.29,3307698.0
2021-03-15 10:40:00,25.29,25.38,25.07,25.31,2826259.0,25.29,25.38,25.07,25.31,2826259.0
2021-03-15 10:50:00,25.32,25.54,25.27,25.49,2416969.0,25.32,25.54,25.27,25.49,2416969.0
2021-03-15 11:00:00,25.5,25.6,25.38,25.57,1802011.0,25.5,25.6,25.38,25.57,1802011.0
2021-03-15 11:10:00,25.56,25.58,25.33,25.37,1392458.0,25.56,25.58,25.33,25.37,1392458.0
2021-03-15 11:20:00,25.37,25.49,25.12,25.16,1422255.0,25.37,25.49,25.12,25.16,1422255.0
2021-03-15 11:30:00,25.16,25.21,24.9,24.94,2927651.0,25.16,25.21,24.9,24.94,2927651.0
2021-03-15 11:40:00,24.93,25.28,24.93,25.11,2090723.0,24.93,25.28,24.93,25.11,2090723.0
2021-03-15 11:50:00,25.11,25.24,25.06,25.2,1294419.0,25.11,25.24,25.06,25.2,1294419.0
2021-03-15 12:00:00,25.19,25.28,25.16,25.17,1051949.0,25.19,25.28,25.16,25.17,1051949.0
2021-03-15 12:10:00,25.17,25.25,24.97,25.0,1458784.0,25.17,25.25,24.97,25.0,1458784.0
2021-03-15 12:20:00,24.99,25.0,24.75,24.88,2117713.0,24.99,25.0,24.75,24.88,2117713.0
2021-03-15 12:30:00,24.89,24.92,24.72,24.83,1521917.0,24.89,24.92,24.72,24.83,1521917.0
2021-03-15 12:40:00,24.82,24.98,24.77,24.97,1309162.0,24.82,24.98,24.77,24.97,1309162.0
2021-03-15 12:50:00,24.97,25.02,24.81,24.9,1135605.0,24.97,25.02,24.81,24.9,1135605.0
2021-03-15 13:00:00,24.89,24.99,24.88,24.96,860237.0,24.89,24.99,24.88,24.96,860237.0
2021-03-15 13:10:00,24.96,25.05,24.92,25.03,947857.0,24.96,25.05,24.92,25.03,947857.0
2021-03-15 13:20:00,25.04,25.07,24.98,25.02,619302.0,25.04,25.07,24.98,25.02,619302.0
2021-03-15 13:30:00,25.02,25.07,24.99,25.02,728395.0,25.02,25.07,24.99,25.02,728395.0
2021-03-15 13:40:00,25.02,25.12,25.01,25.09,874629.0,25.02,25.12,25.01,25.09,874629.0
2021-03-15 13:50:00,25.09,25.22,25.08,25.19,1093968.0,25.09,25.22,25.08,25.19,1093968.0
2021-03-15 14:00:00,25.18,25.23,25.14,25.2,1052603.0,25.18,25.23,25.14,25.2,1052603.0
2021-03-15 14:10:00,25.2,25.23,25.12,25.12,766599.0,25.2,25.23,25.12,25.12,766599.0
2021-03-15 14:20:00,25.13,25.3,25.12,25.29,1169040.0,25.13,25.3,25.12,25.29,1169040.0
2021-03-15 14:30:00,25.29,25.34,25.24,25.25,1002750.0,25.29,25.34,25.24,25.25,1002750.0
2021-03-15 14:40:00,25.25,25.25,25.06,25.08,1303041.0,25.25,25.25,25.06,25.08,1303041.0
2021-03-15 14:50:00,25.07,25.15,25.05,25.12,1203986.0,25.07,25.15,25.05,25.12,1203986.0
2021-03-15 15:00:00,25.12,25.13,25.0,25.04,1037527.0,25.12,25.13,25.0,25.04,1037527.0
2021-03-15 15:10:00,25.03,25.11,25.0,25.08,1037978.0,25.03,25.11,25.0,25.08,1037978.0
2021-03-15 15:20:00,25.07,25.12,25.06,25.11,741819.0,25.07,25.12,25.06,25.11,741819.0
2021-03-15 15:30:00,25.11,25.12,25.03,25.08,1107991.0,25.11,25.12,25.03,25.08,1107991.0
2021-03-15 15:40:00,25.08,25.18,25.06,25.09,1360651.0,25.08,25.18,25.06,25.09,1360651.0
2021-03-15 15:50:00,25.1,25.19,25.06,25.17,2785250.0,25.1,25.19,25.06,25.17,2785250.0
2021-03-16 09:30:00,25.11,25.25,24.57,24.93,5058449.0,25.11,25.25,24.57,24.93,5058449.0
2021-03-16 09:40:00,24.94,24.94,24.55,24.73,2393030.0,24.94,24.94,24.55,24.73,2393030.0
2021-03-16 09:50:00,24.73,24.95,24.45,24.91,2552512.0,24.73,24.95,24.45,24.91,2552512.0
2021-03-16 10:00:00,24.92,24.99,24.64,24.73,1847197.0,24.92,24.99,24.64,24.73,1847197.0
2021-03-16 10:10:00,24.73,24.86,24.69,24.71,1228363.0,24.73,24.86,24.69,24.71,1228363.0
2021-03-16 10:20:00,24.71,24.93,24.65,24.89,1184481.0,24.71,24.93,24.65,24.89,1184481.0
2021-03-16 10:30:00,24.9,25.06,24.81,25.03,1279015.0,24.9,25.06,24.81,25.03,1279015.0
2021-03-16 10:40:00,25.02,25.05,24.9,24.97,991358.0,25.02,25.05,24.9,24.97,991358.0
2021-03-16 10:50:00,24.97,25.02,24.86,24.89,844130.0,24.97,25.02,24.86,24.89,844130.0
2021-03-16 11:00:00,24.89,24.94,24.7,24.81,1557534.0,24.89,24.94,24.7,24.81,1557534.0
2021-03-16 11:10:00,24.82,24.84,24.7,24.82,873609.0,24.82,24.84,24.7,24.82,873609.0
2021-03-16 11:20:00,24.82,24.85,24.71,24.8,579054.0,24.82,24.85,24.71,24.8,579054.0
2021-03-16 11:30:00,24.8,24.93,24.75,24.91,849351.0,24.8,24.93,24.75,24.91,849351.0
2021-03-16 11:40:00,24.9,24.92,24.8,24.86,480583.0,24.9,24.92,24.8,24.86,480583.0
2021-03-16 11:50:00,24.86,24.89,24.83,24.86,317825.0,24.86,24.89,24.83,24.86,317825.0
2021-03-16 12:00:00,24.85,24.87,24.78,24.79,553329.0,24.85,24.87,24.78,24.79,553329.0
2021-03-16 12:10:00,24.8,24.8,24.55,24.57,1413207.0,24.8,24.8,24.55,24.57,1413207.0
2021-03-16 12:20:00,24.58,24.61,24.5,24.54,1080123.0,24.58,24.61,24.5,24.54,1080123.0
2021-03-16 12:30:00,24.54,24.68,24.51,24.67,710550.0,24.54,24.68,24.51,24.67,710550.0
2021-03-16 12:40:00,24.67,24.72,24.65,24.67,467298.0,24.67,24.72,24.65,24.67,467298.0
2021-03-16 12:50:00,24.66,24.73,24.64,24.66,564744.0,24.66,24.73,24.64,24.66,564744.0
2021-03-16 13:00:00,24.66,24.8,24.62,24.72,730906.0,24.66,24.8,24.62,24.72,730906.0
2021-03-16 13:10:00,24.73,24.8,24.72,24.76,289425.0,24.73,24.8,24.72,24.76,289425.0
2021-03-16 13:20:00,24.76,24.77,24.67,24.73,416912.0,24.76,24.77,24.67,24.73,416912.0
2021-03-16 13:30:00,24.73,24.75,24.58,24.62,617105.0,24.73,24.75,24.58,24.62,617105.0
2021-03-16 13:40:00,24.63,24.75,24.61,24.72,440830.0,24.63,24.75,24.61,24.72,440830.0
2021-03-16 13:50:00,24.71,24.76,24.64,24.67,641919.0,24.71,24.76,24.64,24.67,641919.0
2021-03-16 14:00:00,24.67,24.72,24.62,24.64,826015.0,24.67,24.72,24.62,24.64,826015.0
2021-03-16 14:10:00,24.64,24.7,24.6,24.61,589777.0,24.64,24.7,24.6,24.61,589777.0
2021-03-16 14:20:00,24.61,24.61,24.46,24.48,1415949.0,24.61,24.61,24.46,24.48,1415949.0
2021-03-16 14:30:00,24.48,24.62,24.38,24.42,1359308.0,24.48,24.62,24.38,24.42,1359308.0
2021-03-16 14:40:00,24.42,24.5,24.31,24.49,1280948.0,24.42,24.5,24.31,24.49,1280948.0
2021-03-16 14:50:00,24.49,24.6,24.49,24.57,821652.0,24.49,24.6,24.49,24.57,821652.0
2021-03-16 15:00:00,24.56,24.66,24.47,24.65,626975.0,24.56,24.66,24.47,24.65,626975.0
2021-03-16 15:10:00,24.66,24.72,24.65,24.69,678257.0,24.66,24.72,24.65,24.69,678257.0
2021-03-16 15:20:00,24.69,24.72,24.63,24.64,822325.0,24.69,24.72,24.63,24.64,822325.0
2021-03-16 15:30:00,24.64,24.75,24.63,24.64,1134058.0,24.64,24.75,24.63,24.64,1134058.0
2021-03-16 15:40:00,24.64,24.67,24.46,24.47,1091529.0,24.64,24.67,24.46,24.47,1091529.0
2021-03-16 15:50:00,24.47,24.55,24.44,24.47,2038753.0,24.47,24.55,24.44,24.47,2038753.0
2021-03-17 09:30:00,24.12,24.79,23.9,24.78,3198556.0,24.12,24.79,23.9,24.78,3198556.0
2021-03-17 09:40:00,24.78,24.95,24.66,24.68,2003302.0,24.78,24.95,24.66,24.68,2003302.0
2021-03-17 09:50:00,24.68,25.02,24.67,24.98,1377045.0,24.68,25.02,24.67,24.98,1377045.0
2021-03-17 10:00:00,24.97,25.01,24.65,24.71,1185853.0,24.97,25.01,24.65,24.71,1185853.0
2021-03-17 10:10:00,24.71,24.84,24.64,24.7,925137.0,24.71,24.84,24.64,24.7,925137.0
2021-03-17 10:20:00,24.71,24.73,24.51,24.55,1051717.0,24.71,24.73,24.51,24.55,1051717.0
2021-03-17 10:30:00,24.55,24.57,24.41,24.45,922347.0,24.55,24.57,24.41,24.45,922347.0
2021-03-17 10:40:00,24.46,24.46,24.19,24.25,1268862.0,24.46,24.46,24.19,24.25,1268862.0
2021-03-17 10:50:00,24.24,24.41,24.23,24.34,811344.0,24.24,24.41,24.23,24.34,811344.0
2021-03-17 11:00:00,24.34,24.39,24.28,24.38,613380.0,24.34,24.39,24.28,24.38,613380.0
2021-03-17 11:10:00,24.38,24.47,24.34,24.38,648407.0,24.38,24.47,24.34,24.38,648407.0
2021-03-17 11:20:00,24.38,24.45,24.32,24.42,468553.0,24.38,24.45,24.32,24.42,468553.0
2021-03-17 11:30:00,24.41,24.55,24.41,24.46,664176.0,24.41,24.55,24.41,24.46,664176.0
2021-03-17 11:40:00,24.45,24.55,24.43,24.54,576572.0,24.45,24.55,24.43,24.54,576572.0
2021-03-17 11:50:00,24.54,24.63,24.52,24.61,769319.0,24.54,24.63,24.52,24.61,769319.0
2021-03-17 12:00:00,24.61,24.78,24.6,24.77,857736.0,24.61,24.78,24.6,24.77,857736.0
2021-03-17 12:10:00,24.76,24.77,24.59,24.62,522720.0,24.76,24.77,24.59,24.62,522720.0
2021-03-17 12:20:00,24.61,24.68,24.55,24.63,479261.0,24.61,24.68,24.55,24.63,479261.0
2021-03-17 12:30:00,24.64,24.67,24.57,24.63,343300.0,24.64,24.67,24.57,24.63,343300.0
2021-03-17 12:40:00,24.62,24.64,24.55,24.57,357598.0,24.62,24.64,24.55,24.57,357598.0
2021-03-17 12:50:00,24.56,24.65,24.53,24.57,344277.0,24.56,24.65,24.53,24.57,344277.0
2021-03-17 13:00:00,24.56,24.64,24.54,24.6,310439.0,24.56,24.64,24.54,24.6,310439.0
2021-03-17 13:10:00,24.6,24.69,24.6,24.65,313013.0,24.6,24.69,24.6,24.65,313013.0
2021-03-17 13:20:00,24.64,24.69,24.61,24.61,328783.0,24.64,24.69,24.61,24.61,328783.0
2021-03-17 13:30:00,24.62,24.66,24.58,24.63,321680.0,24.62,24.66,24.58,24.63,321680.0
2021-03-17 13:40:00,24.62,24.69,24.62,24.65,220818.0,24.62,24.69,24.62,24.65,220818.0
2021-03-17 13:50:00,24.66,24.72,24.63,24.69,401457.0,24.66,24.72,24.63,24.69,401457.0
2021-03-17 14:00:00,24.69,24.97,24.69,24.94,1221966.0,24.69,24.97,24.69,24.94,1221966.0
2021-03-17 14:10:00,24.95,25.02,24.78,24.82,1271871.0,24.95,25.02,24.78,24.82,1271871.0
2021-03-17 14:20:00,24.83,24.89,24.79,24.83,495559.0,24.83,24.89,24.79,24.83,495559.0
2021-03-17 14:30:00,24.83,25.05,24.78,25.0,835891.0,24.83,25.05,24.78,25.0,835891.0
2021-03-17 14:40:00,25.0,25.18,24.99,25.16,1192155.0,25.0,25.18,24.99,25.16,1192155.0
2021-03-17 14:50:00,25.16,25.22,25.12,25.13,1034316.0,25.16,25.22,25.12,25.13,1034316.0
2021-03-17 15:00:00,25.14,25.22,25.1,25.2,748360.0,25.14,25.22,25.1,25.2,748360.0
2021-03-17 15:10:00,25.2,25.21,25.09,25.14,708247.0,25.2,25.21,25.09,25.14,708247.0
2021-03-17 15:20:00,25.14,25.17,25.02,25.09,716545.0,25.14,25.17,25.02,25.09,716545.0
2021-03-17 15:30:00,25.1,25.19,25.07,25.15,756310.0,25.1,25.19,25.07,25.15,756310.0
2021-03-17 15:40:00,25.15,25.17,25.07,25.1,802782.0,25.15,25.17,25.07,25.1,802782.0
2021-03-17 15:50:00,25.09,25.17,25.07,25.17,1860822.0,25.09,25.17,25.07,25.17,1860822.0
2021-03-18 09:30:00,25.12,25.47,24.95,25.03,2611410.0,25.12,25.47,24.95,25.03,2611410.0
2021-03-18 09:40:00,25.03,25.03,24.78,24.79,1581645.0,25.03,25.03,24.78,24.79,1581645.0
2021-03-18 09:50:00,24.79,25.11,24.76,25.07,1247825.0,24.79,25.11,24.76,25.07,1247825.0
2021-03-18 10:00:00,25.07,25.08,24.9,24.96,789104.0,25.07,25.08,24.9,24.96,789104.0
2021-03-18 10:10:00,24.96,25.22,24.89,25.21,1033572.0,24.96,25.22,24.89,25.21,1033572.0
2021-03-18 10:20:00,25.21,25.35,25.16,25.3,1243168.0,25.21,25.35,25.16,25.3,1243168.0
2021-03-18 10:30:00,25.29,25.54,25.24,25.46,1740744.0,25.29,25.54,25.24,25.46,1740744.0
2021-03-18 10:40:00,25.45,25.49,25.35,25.49,1050527.0,25.45,25.49,25.35,25.49,1050527.0
2021-03-18 10:50:00,25.49,25.49,25.4,25.47,781364.0,25.49,25.49,25.4,25.47,781364.0
2021-03-18 11:00:00,25.47,25.55,25.44,25.53,877869.0,25.47,25.55,25.44,25.53,877869.0
2021-03-18 11:10:00,25.53,25.76,25.52,25.69,1543426.0,25.53,25.76,25.52,25.69,1543426.0
2021-03-18 11:20:00,25.7,25.7,25.57,25.64,777893.0,25.7,25.7,25.57,25.64,777893.0
2021-03-18 11:30:00,25.64,25.7,25.55,25.55,758418.0,25.64,25.7,25.55,25.55,758418.0
2021-03-18 11:40:00,25.55,25.57,25.4,25.42,753569.0,25.55,25.57,25.4,25.42,753569.0
2021-03-18 11:50:00,25.43,25.56,25.42,25.54,770808.0,25.43,25.56,25.42,25.54,770808.0
2021-03-18 12:00:00,25.54,25.56,25.45,25.47,390433.0,25.54,25.56,25.45,25.47,390433.0
2021-03-18 12:10:00,25.47,25.52,25.45,25.47,457538.0,25.47,25.52,25.45,25.47,457538.0
2021-03-18 12:20:00,25.48,25.88,25.44,25.76,1819349.0,25.48,25.88,25.44,25.76,1819349.0
2021-03-18 12:30:00,25.76,26.09,25.75,26.01,5126837.0,25.76,26.09,25.75,26.01,5126837.0
2021-03-18 12:40:00,26.01,26.05,25.72,25.72,1489548.0,26.01,26.05,25.72,25.72,1489548.0
2021-03-18 12:50:00,25.72,25.73,25.51,25.61,1370621.0,25.72,25.73,25.51,25.61,1370621.0
2021-03-18 13:00:00,25.61,25.62,25.51,25.58,1035237.0,25.61,25.62,25.51,25.58,1035237.0
2021-03-18 13:10:00,25.58,25.65,25.52,25.53,592503.0,25.58,25.65,25.52,25.53,592503.0
2021-03-18 13:20:00,25.53,25.61,25.49,25.53,568131.0,25.53,25.61,25.49,25.53,568131.0
2021-03-18 13:30:00,25.53,25.54,25.46,25.54,475635.0,25.53,25.54,25.46,25.54,475635.0
2021-03-18 13:40:00,25.54,25.61,25.5,25.51,378804.0,25.54,25.61,25.5,25.51,378804.0
2021-03-18 13:50:00,25.51,25.59,25.51,25.54,271043.0,25.51,25.59,25.51,25.54,271043.0
2021-03-18 14:00:00,25.55,25.55,25.36,25.39,918840.0,25.55,25.55,25.36,25.39,918840.0
2021-03-18 14:10:00,25.39,25.39,25.16,25.17,1355542.0,25.39,25.39,25.16,25.17,1355542.0
2021-03-18 14:20:00,25.18,25.2,25.03,25.11,1387988.0,25.18,25.2,25.03,25.11,1387988.0
2021-03-18 14:30:00,25.12,25.21,24.99,25.09,1187459.0,25.12,25.21,24.99,25.09,1187459.0
2021-03-18 14:40:00,25.1,25.1,24.92,25.06,987252.0,25.1,25.1,24.92,25.06,987252.0
2021-03-18 14:50:00,25.07,25.15,25.01,25.11,682383.0,25.07,25.15,25.01,25.11,682383.0
2021-03-18 15:00:00,25.1,25.11,24.95,24.95,830593.0,25.1,25.11,24.95,24.95,830593.0
2021-03-18 15:10:00,24.96,25.05,24.92,24.94,659029.0,24.96,25.05,24.92,24.94,659029.0
2021-03-18 15:20:00,24.94,25.0,24.79,24.96,1319892.0,24.94,25.0,24.79,24.96,1319892.0
2021-03-18 15:30:00,24.96,24.96,24.72,24.73,1192605.0,24.96,24.96,24.72,24.73,1192605.0
2021-03-18 15:40:00,24.73,24.74,24.55,24.57,1800594.0,24.73,24.74,24.55,24.57,1800594.0
2021-03-18 15:50:00,24.56,24.78,24.55,24.7,2452934.0,24.56,24.78,24.55,24.7,2452934.0
2021-03-19 09:30:00,24.68,24.73,24.28,24.33,3522589.0,24.68,24.73,24.28,24.33,3522589.0
2021-03-19 09:40:00,24.33,24.33,23.91,24.07,2935695.0,24.33,24.33,23.91,24.07,2935695.0
2021-03-19 09:50:00,24.08,24.4,24.05,24.14,2012183.0,24.08,24.4,24.05,24.14,2012183.0
2021-03-19 10:00:00,24.13,24.18,23.88,24.0,1918582.0,24.13,24.18,23.88,24.0,1918582.0
2021-03-19 10:10:00,24.01,24.19,23.91,24.19,1304913.0,24.01,24.19,23.91,24.19,1304913.0
2021-03-19 10:20:00,24.19,24.3,24.14,24.23,1133505.0,24.19,24.3,24.14,24.23,1133505.0
2021-03-19 10:30:00,24.24,24.31,24.02,24.29,1124411.0,24.24,24.31,24.02,24.29,1124411.0
2021-03-19 10:40:00,24.29,24.38,24.25,24.36,720088.0,24.29,24.38,24.25,24.36,720088.0
2021-03-19 10:50:00,24.36,24.53,24.28,24.32,1085712.0,24.36,24.53,24.28,24.32,1085712.0
2021-03-19 11:00:00,24.33,24.38,24.23,24.24,530382.0,24.33,24.38,24.23,24.24,530382.0
2021-03-19 11:10:00,24.24,24.35,24.15,24.3,555670.0,24.24,24.35,24.15,24.3,555670.0
2021-03-19 11:20:00,24.29,24.34,24.13,24.18,671593.0,24.29,24.34,24.13,24.18,671593.0
2021-03-19 11:30:00,24.19,24.29,24.15,24.29,445916.0,24.19,24.29,24.15,24.29,445916.0
2021-03-19 11:40:00,24.29,24.4,24.28,24.39,489547.0,24.29,24.4,24.28,24.39,489547.0
2021-03-19 11:50:00,24.38,24.4,24.32,24.36,661348.0,24.38,24.4,24.32,24.36,661348.0
2021-03-19 12:00:00,24.35,24.49,24.34,24.4,664213.0,24.35,24.49,24.34,24.4,664213.0
2021-03-19 12:10:00,24.39,24.39,24.3,24.32,494672.0,24.39,24.39,24.3,24.32,494672.0
2021-03-19 12:20:00,24.32,24.47,24.31,24.46,559838.0,24.32,24.47,24.31,24.46,559838.0
2021-03-19 12:30:00,24.46,24.49,24.41,24.45,474485.0,24.46,24.49,24.41,24.45,474485.0
2021-03-19 12:40:00,24.46,24.62,24.45,24.59,894313.0,24.46,24.62,24.45,24.59,894313.0
2021-03-19 12:50:00,24.6,24.62,24.54,24.58,401063.0,24.6,24.62,24.54,24.58,401063.0
2021-03-19 13:00:00,24.58,24.58,24.48,24.54,450843.0,24.58,24.58,24.48,24.54,450843.0
2021-03-19 13:10:00,24.54,24.54,24.44,24.54,343483.0,24.54,24.54,24.44,24.54,343483.0
2021-03-19 13:20:00,24.54,24.56,24.45,24.47,344543.0,24.54,24.56,24.45,24.47,344543.0
2021-03-19 13:30:00,24.48,24.52,24.38,24.5,566573.0,24.48,24.52,24.38,24.5,566573.0
2021-03-19 13:40:00,24.51,24.6,24.48,24.58,404169.0,24.51,24.6,24.48,24.58,404169.0
2021-03-19 13:50:00,24.59,24.63,24.52,24.55,489364.0,24.59,24.63,24.52,24.55,489364.0
2021-03-19 14:00:00,24.55,24.65,24.53,24.6,523478.0,24.55,24.65,24.53,24.6,523478.0
2021-03-19 14:10:00,24.6,24.75,24.59,24.67,686717.0,24.6,24.75,24.59,24.67,686717.0
2021-03-19 14:20:00,24.67,24.72,24.58,24.68,687468.0,24.67,24.72,24.58,24.68,687468.0
2021-03-19 14:30:00,24.68,24.79,24.68,24.75,665368.0,24.68,24.79,24.68,24.75,665368.0
2021-03-19 14:40:00,24.75,24.77,24.69,24.76,609151.0,24.75,24.77,24.69,24.76,609151.0
2021-03-19 14:50:00,24.75,24.83,24.71,24.83,541566.0,24.75,24.83,24.71,24.83,541566.0
2021-03-19 15:00:00,24.83,24.83,24.7,24.7,545201.0,24.83,24.83,24.7,24.7,545201.0
2021-03-19 15:10:00,24.71,24.83,24.71,24.8,662236.0,24.71,24.83,24.71,24.8,662236.0
2021-03-19 15:20:00,24.81,24.92,24.81,24.88,664070.0,24.81,24.92,24.81,24.88,664070.0
2021-03-19 15:30:00,24.89,24.96,24.85,24.93,728228.0,24.89,24.96,24.85,24.93,728228.0
2021-03-19 15:40:00,24.94,24.97,24.86,24.94,1170922.0,24.94,24.97,24.86,24.94,1170922.0
2021-03-19 15:50:00,24.93,25.11,24.91,24.98,3585293.0,24.93,25.11,24.91,24.98,3585293.0
2021-03-22 09:30:00,24.65,24.7,24.23,24.39,2775157.0,24.65,24.7,24.23,24.39,2775157.0
2021-03-22 09:40:00,24.4,24.41,24.15,24.29,1783519.0,24.4,24.41,24.15,24.29,1783519.0
2021-03-22 09:50:00,24.29,24.35,24.02,24.09,1745867.0,24.29,24.35,24.02,24.09,1745867.0
2021-03-22 10:00:00,24.09,24.17,23.93,24.09,1891190.0,24.09,24.17,23.93,24.09,1891190.0
2021-03-22 10:10:00,24.09,24.17,23.9,24.0,1608283.0,24.09,24.17,23.9,24.0,1608283.0
2021-03-22 10:20:00,24.0,24.03,23.83,23.98,1847096.0,24.0,24.03,23.83,23.98,1847096.0
2021-03-22 10:30:00,23.99,24.1,23.94,24.0,1234212.0,23.99,24.1,23.94,24.0,1234212.0
2021-03-22 10:40:00,24.0,24.05,23.93,24.0,849403.0,24.0,24.05,23.93,24.0,849403.0
2021-03-22 10:50:00,24.0,24.1,23.95,23.96,870826.0,24.0,24.1,23.95,23.96,870826.0
2021-03-22 11:00:00,23.98,24.01,23.83,23.98,1105790.0,23.98,24.01,23.83,23.98,1105790.0
2021-03-22 11:10:00,23.98,24.02,23.88,24.02,848185.0,23.98,24.02,23.88,24.02,848185.0
2021-03-22 11:20:00,24.02,24.15,24.01,24.12,913584.0,24.02,24.15,24.01,24.12,913584.0
2021-03-22 11:30:00,24.11,24.12,24.02,24.07,477126.0,24.11,24.12,24.02,24.07,477126.0
2021-03-22 11:40:00,24.07,24.08,24.0,24.02,601039.0,24.07,24.08,24.0,24.02,601039.0
2021-03-22 11:50:00,24.02,24.05,23.95,24.0,511655.0,24.02,24.05,23.95,24.0,511655.0
2021-03-22 12:00:00,24.0,24.08,23.96,24.0,465830.0,24.0,24.08,23.96,24.0,465830.0
2021-03-22 12:10:00,24.01,24.05,23.92,23.94,559880.0,24.01,24.05,23.92,23.94,559880.0
2021-03-22 12:20:00,23.95,23.95,23.76,23.83,1438567.0,23.95,23.95,23.76,23.83,1438567.0
2021-03-22 12:30:00,23.83,23.95,23.79,23.95,753950.0,23.83,23.95,23.79,23.95,753950.0
2021-03-22 12:40:00,23.94,23.99,23.93,23.99,459993.0,23.94,23.99,23.93,23.99,459993.0
2021-03-22 12:50:00,23.98,23.98,23.89,23.93,628667.0,23.98,23.98,23.89,23.93,628667.0
2021-03-22 13:00:00,23.93,23.98,23.88,23.91,535207.0,23.93,23.98,23.88,23.91,535207.0
2021-03-22 13:10:00,23.9,23.92,23.85,23.9,499096.0,23.9,23.92,23.85,23.9,499096.0
2021-03-22 13:20:00,23.9,23.94,23.86,23.94,576514.0,23.9,23.94,23.86,23.94,576514.0
2021-03-22 13:30:00,23.93,24.09,23.93,24.06,904764.0,23.93,24.09,23.93,24.06,904764.0
2021-03-22 13:40:00,24.06,24.19,24.05,24.12,665308.0,24.06,24.19,24.05,24.12,665308.0
2021-03-22 13:50:00,24.12,24.13,24.06,24.07,387138.0,24.12,24.13,24.06,24.07,387138.0
2021-03-22 14:00:00,24.07,24.1,24.04,24.1,342999.0,24.07,24.1,24.04,24.1,342999.0
2021-03-22 14:10:00,24.09,24.1,24.0,24.04,415613.0,24.09,24.1,24.0,24.04,415613.0
2021-03-22 14:20:00,24.04,24.1,24.01,24.07,371474.0,24.04,24.1,24.01,24.07,371474.0
2021-03-22 14:30:00,24.07,24.18,24.07,24.14,764409.0,24.07,24.18,24.07,24.14,764409.0
2021-03-22 14:40:00,24.14,24.15,24.08,24.1,516059.0,24.14,24.15,24.08,24.1,516059.0
2021-03-22 14:50:00,24.1,24.12,24.01,24.04,406155.0,24.1,24.12,24.01,24.04,406155.0
2021-03-22 15:00:00,24.04,24.07,24.02,24.04,457675.0,24.04,24.07,24.02,24.04,457675.0
2021-03-22 15:10:00,24.05,24.08,23.98,24.0,796987.0,24.05,24.08,23.98,24.0,796987.0
2021-03-22 15:20:00,23.99,24.04,23.93,23.95,588312.0,23.99,24.04,23.93,23.95,588312.0
2021-03-22 15:30:00,23.95,24.0,23.92,23.93,645981.0,23.95,24.0,23.92,23.93,645981.0
2021-03-22 15:40:00,23.93,23.99,23.9,23.92,912308.0,23.93,23.99,23.9,23.92,912308.0
2021-03-22 15:50:00,23.91,23.97,23.82,23.83,2417172.0,23.91,23.97,23.82,23.83,2417172.0
2021-03-23 09:30:00,23.38,23.66,23.01,23.62,3013556.0,23.38,23.66,23.01,23.62,3013556.0
2021-03-23 09:40:00,23.63,23.64,23.34,23.38,1353733.0,23.63,23.64,23.34,23.38,1353733.0
2021-03-23 09:50:00,23.37,23.42,23.2,23.35,1707956.0,23.37,23.42,23.2,23.35,1707956.0
2021-03-23 10:00:00,23.36,23.46,23.17,23.25,1483979.0,23.36,23.46,23.17,23.25,1483979.0
2021-03-23 10:10:00,23.25,23.3,23.14,23.27,1401962.0,23.25,23.3,23.14,23.27,1401962.0
2021-03-23 10:20:00,23.27,23.29,22.96,22.96,1528720.0,23.27,23.29,22.96,22.96,1528720.0
2021-03-23 10:30:00,22.97,22.97,22.67,22.71,2522064.0,22.97,22.97,22.67,22.71,2522064.0
2021-03-23 10:40:00,22.71,22.86,22.58,22.77,2387467.0,22.71,22.86,22.58,22.77,2387467.0
2021-03-23 10:50:00,22.77,22.78,22.66,22.74,1279351.0,22.77,22.78,22.66,22.74,1279351.0
2021-03-23 11:00:00,22.75,22.75,22.45,22.57,2383205.0,22.75,22.75,22.45,22.57,2383205.0
2021-03-23 11:10:00,22.58,22.76,22.54,22.74,1398847.0,22.58,22.76,22.54,22.74,1398847.0
2021-03-23 11:20:00,22.74,22.84,22.73,22.78,1105943.0,22.74,22.84,22.73,22.78,1105943.0
2021-03-23 11:30:00,22.77,22.79,22.57,22.58,829589.0,22.77,22.79,22.57,22.58,829589.0
2021-03-23 11:40:00,22.59,22.67,22.56,22.6,849916.0,22.59,22.67,22.56,22.6,849916.0
2021-03-23 11:50:00,22.6,22.68,22.55,22.67,855841.0,22.6,22.68,22.55,22.67,855841.0
2021-03-23 12:00:00,22.68,22.69,22.57,22.58,811118.0,22.68,22.69,22.57,22.58,811118.0
2021-03-23 12:10:00,22.58,22.59,22.43,22.48,1905971.0,22.58,22.59,22.43,22.48,1905971.0
2021-03-23 12:20:00,22.48,22.61,22.45,22.59,1110650.0,22.48,22.61,22.45,22.59,1110650.0
2021-03-23 12:30:00,22.59,22.7,22.57,22.64,724677.0,22.59,22.7,22.57,22.64,724677.0
2021-03-23 12:40:00,22.65,22.67,22.59,22.63,467733.0,22.65,22.67,22.59,22.63,467733.0
2021-03-23 12:50:00,22.63,22.74,22.61,22.71,671851.0,22.63,22.74,22.61,22.71,671851.0
2021-03-23 13:00:00,22.71,22.72,22.64,22.65,433720.0,22.71,22.72,22.64,22.65,433720.0
2021-03-23 13:10:00,22.65,22.67,22.6,22.65,519464.0,22.65,22.67,22.6,22.65,519464.0
2021-03-23 13:20:00,22.66,22.67,22.56,22.6,539141.0,22.66,22.67,22.56,22.6,539141.0
2021-03-23 13:30:00,22.61,22.67,22.54,22.55,891511.0,22.61,22.67,22.54,22.55,891511.0
2021-03-23 13:40:00,22.55,22.55,22.46,22.48,824521.0,22.55,22.55,22.46,22.48,824521.0
2021-03-23 13:50:00,22.48,22.54,22.48,22.53,550383.0,22.48,22.54,22.48,22.53,550383.0
2021-03-23 14:00:00,22.53,22.53,22.4,22.46,873139.0,22.53,22.53,22.4,22.46,873139.0
2021-03-23 14:10:00,22.47,22.48,22.3,22.32,1259623.0,22.47,22.48,22.3,22.32,1259623.0
2021-03-23 14:20:00,22.32,22.42,22.32,22.36,769208.0,22.32,22.42,22.32,22.36,769208.0
2021-03-23 14:30:00,22.36,22.37,22.24,22.28,1097279.0,22.36,22.37,22.24,22.28,1097279.0
2021-03-23 14:40:00,22.27,22.33,22.21,22.28,965772.0,22.27,22.33,22.21,22.28,965772.0
2021-03-23 14:50:00,22.28,22.29,22.17,22.18,928386.0,22.28,22.29,22.17,22.18,928386.0
2021-03-23 15:00:00,22.18,22.28,22.1,22.2,1185791.0,22.18,22.28,22.1,22.2,1185791.0
2021-03-23 15:10:00,22.2,22.2,22.08,22.12,847666.0,22.2,22.2,22.08,22.12,847666.0
2021-03-23 15:20:00,22.12,22.21,22.08,22.19,818659.0,22.12,22.21,22.08,22.19,818659.0
2021-03-23 15:30:00,22.18,22.18,22.09,22.11,1110278.0,22.18,22.18,22.09,22.11,1110278.0
2021-03-23 15:40:00,22.11,22.28,22.09,22.24,1368377.0,22.11,22.28,22.09,22.24,1368377.0
2021-03-23 15:50:00,22.24,22.3,22.18,22.28,2555081.0,22.24,22.3,22.18,22.28,2555081.0
2021-03-24 09:30:00,22.79,23.09,22.69,22.93,3341081.0,22.79,23.09,22.69,22.93,3341081.0
2021-03-24 09:40:00,22.94,23.12,22.83,23.11,2143957.0,22.94,23.12,22.83,23.11,2143957.0
2021-03-24 09:50:00,23.1,23.17,22.68,22.82,2248449.0,23.1,23.17,22.68,22.82,2248449.0
2021-03-24 10:00:00,22.82,23.01,22.78,22.81,1049933.0,22.82,23.01,22.78,22.81,1049933.0
2021-03-24 10:10:00,22.8,22.95,22.74,22.75,1035177.0,22.8,22.95,22.74,22.75,1035177.0
2021-03-24 10:20:00,22.76,22.8,22.7,22.79,837471.0,22.76,22.8,22.7,22.79,837471.0
2021-03-24 10:30:00,22.79,23.12,22.64,22.99,1685543.0,22.79,23.12,22.64,22.99,1685543.0
2021-03-24 10:40:00,22.99,23.11,22.97,23.04,767586.0,22.99,23.11,22.97,23.04,767586.0
2021-03-24 10:50:00,23.04,23.18,23.03,23.1,1034328.0,23.04,23.18,23.03,23.1,1034328.0
2021-03-24 11:00:00,23.11,23.12,22.93,23.01,582920.0,23.11,23.12,22.93,23.01,582920.0
2021-03-24 11:10:00,23.02,23.14,22.88,22.89,811681.0,23.02,23.14,22.88,22.89,811681.0
2021-03-24 11:20:00,22.9,22.94,22.85,22.93,396335.0,22.9,22.94,22.85,22.93,396335.0
2021-03-24 11:30:00,22.94,22.94,22.82,22.83,340142.0,22.94,22.94,22.82,22.83,340142.0
2021-03-24 11:40:00,22.82,22.87,22.78,22.79,672138.0,22.82,22.87,22.78,22.79,672138.0
2021-03-24 11:50:00,22.79,22.84,22.73,22.81,802321.0,22.79,22.84,22.73,22.81,802321.0
2021-03-24 12:00:00,22.82,22.86,22.76,22.85,416201.0,22.82,22.86,22.76,22.85,416201.0
2021-03-24 12:10:00,22.86,22.91,22.79,22.88,589035.0,22.86,22.91,22.79,22.88,589035.0
2021-03-24 12:20:00,22.89,22.92,22.83,22.86,271586.0,22.89,22.92,22.83,22.86,271586.0
2021-03-24 12:30:00,22.86,22.87,22.72,22.78,415876.0,22.86,22.87,22.72,22.78,415876.0
2021-03-24 12:40:00,22.78,22.87,22.77,22.78,347621.0,22.78,22.87,22.77,22.78,347621.0
2021-03-24 12:50:00,22.78,22.86,22.73,22.86,371343.0,22.78,22.86,22.73,22.86,371343.0
2021-03-24 13:00:00,22.86,22.87,22.74,22.79,403062.0,22.86,22.87,22.74,22.79,403062.0
2021-03-24 13:10:00,22.79,22.8,22.63,22.64,602212.0,22.79,22.8,22.63,22.64,602212.0
2021-03-24 13:20:00,22.64,22.7,22.58,22.61,566970.0,22.64,22.7,22.58,22.61,566970.0
2021-03-24 13:30:00,22.62,22.71,22.61,22.7,396719.0,22.62,22.71,22.61,22.7,396719.0
2021-03-24 13:40:00,22.7,22.73,22.57,22.69,505620.0,22.7,22.73,22.57,22.69,505620.0
2021-03-24 13:50:00,22.69,22.73,22.66,22.71,289890.0,22.69,22.73,22.66,22.71,289890.0
2021-03-24 14:00:00,22.71,22.73,22.66,22.7,276559.0,22.71,22.73,22.66,22.7,276559.0
2021-03-24 14:10:00,22.71,22.73,22.38,22.57,1310832.0,22.71,22.73,22.38,22.57,1310832.0
2021-03-24 14:20:00,22.58,22.64,22.42,22.43,627912.0,22.58,22.64,22.42,22.43,627912.0
2021-03-24 14:30:00,22.42,22.42,22.15,22.15,1616941.0,22.42,22.42,22.15,22.15,1616941.0
2021-03-24 14:40:00,22.16,22.19,21.96,22.15,2185444.0,22.16,22.19,21.96,22.15,2185444.0
2021-03-24 14:50:00,22.14,22.17,22.0,22.07,1276538.0,22.14,22.17,22.0,22.07,1276538.0
2021-03-24 15:00:00,22.07,22.2,22.0,22.14,1328588.0,22.07,22.2,22.0,22.14,1328588.0
2021-03-24 15:10:00,22.13,22.21,22.12,22.18,796888.0,22.13,22.21,22.12,22.18,796888.0
2021-03-24 15:20:00,22.17,22.18,21.93,22.0,1052312.0,22.17,22.18,21.93,22.0,1052312.0
2021-03-24 15:30:00,22.0,22.04,21.87,21.88,1263274.0,22.0,22.04,21.87,21.88,1263274.0
2021-03-24 15:40:00,21.88,21.9,21.76,21.82,1889150.0,21.88,21.9,21.76,21.82,1889150.0
2021-03-24 15:50:00,21.81,21.88,21.76,21.82,2064996.0,21.81,21.88,21.76,21.82,2064996.0
2021-03-25 09:30:00,21.28,21.64,21.02,21.47,3123354.0,21.28,21.64,21.02,21.47,3123354.0
2021-03-25 09:40:00,21.48,21.72,21.43,21.5,1575488.0,21.48,21.72,21.43,21.5,1575488.0
2021-03-25 09:50:00,21.5,21.57,21.3,21.46,1660008.0,21.5,21.57,21.3,21.46,1660008.0
2021-03-25 10:00:00,21.46,21.79,21.38,21.73,1526244.0,21.46,21.79,21.38,21.73,1526244.0
2021-03-25 10:10:00,21.74,21.78,21.64,21.73,1026942.0,21.74,21.78,21.64,21.73,1026942.0
2021-03-25 10:20:00,21.74,21.99,21.73,21.84,1278748.0,21.74,21.99,21.73,21.84,1278748.0
2021-03-25 10:30:00,21.84,21.88,21.58,21.7,1152196.0,21.84,21.88,21.58,21.7,1152196.0
2021-03-25 10:40:00,21.7,21.72,21.44,21.46,1049214.0,21.7,21.72,21.44,21.46,1049214.0
2021-03-25 10:50:00,21.46,21.49,21.3,21.47,1066875.0,21.46,21.49,21.3,21.47,1066875.0
2021-03-25 11:00:00,21.47,21.49,21.35,21.42,903126.0,21.47,21.49,21.35,21.42,903126.0
2021-03-25 11:10:00,21.42,21.66,21.36,21.64,964205.0,21.42,21.66,21.36,21.64,964205.0
2021-03-25 11:20:00,21.63,21.71,21.59,21.68,688153.0,21.63,21.71,21.59,21.68,688153.0
2021-03-25 11:30:00,21.67,21.88,21.66,21.82,800838.0,21.67,21.88,21.66,21.82,800838.0
2021-03-25 11:40:00,21.82,21.94,21.77,21.91,883344.0,21.82,21.94,21.77,21.91,883344.0
2021-03-25 11:50:00,21.9,22.22,21.88,22.22,1291732.0,21.9,22.22,21.88,22.22,1291732.0
2021-03-25 12:00:00,22.21,22.4,22.14,22.26,1724081.0,22.21,22.4,22.14,22.26,1724081.0
2021-03-25 12:10:00,22.26,22.4,22.2,22.38,1266757.0,22.26,22.4,22.2,22.38,1266757.0
2021-03-25 12:20:00,22.37,22.52,22.3,22.46,1000112.0,22.37,22.52,22.3,22.46,1000112.0
2021-03-25 12:30:00,22.46,22.63,22.35,22.53,2892272.0,22.46,22.63,22.35,22.53,2892272.0
2021-03-25 12:40:00,22.53,22.92,22.51,22.86,2107469.0,22.53,22.92,22.51,22.86,2107469.0
2021-03-25 12:50:00,22.85,22.87,22.63,22.67,1102045.0,22.85,22.87,22.63,22.67,1102045.0
2021-03-25 13:00:00,22.68,22.71,22.49,22.61,1175960.0,22.68,22.71,22.49,22.61,1175960.0
2021-03-25 13:10:00,22.6,22.7,22.58,22.62,561602.0,22.6,22.7,22.58,22.62,561602.0
2021-03-25 13:20:00,22.63,22.64,22.4,22.43,846700.0,22.63,22.64,22.4,22.43,846700.0
2021-03-25 13:30:00,22.44,22.48,22.35,22.43,814678.0,22.44,22.48,22.35,22.43,814678.0
2021-03-25 13:40:00,22.43,22.56,22.38,22.41,855150.0,22.43,22.56,22.38,22.41,855150.0
2021-03-25 13:50:00,22.41,22.46,22.3,22.3,544132.0,22.41,22.46,22.3,22.3,544132.0
2021-03-25 14:00:00,22.3,22.38,22.26,22.36,650045.0,22.3,22.38,22.26,22.36,650045.0
2021-03-25 14:10:00,22.36,22.6,22.33,22.6,650393.0,22.36,22.6,22.33,22.6,650393.0
2021-03-25 14:20:00,22.6,22.6,22.31,22.33,707127.0,22.6,22.6,22.31,22.33,707127.0
2021-03-25 14:30:00,22.33,22.52,22.29,22.52,721659.0,22.33,22.52,22.29,22.52,721659.0
2021-03-25 14:40:00,22.5,22.57,22.47,22.48,519968.0,22.5,22.57,22.47,22.48,519968.0
2021-03-25 14:50:00,22.48,22.59,22.47,22.52,604772.0,22.48,22.59,22.47,22.52,604772.0
2021-03-25 15:00:00,22.51,22.55,22.44,22.46,598070.0,22.51,22.55,22.44,22.46,598070.0
2021-03-25 15:10:00,22.46,22.59,22.44,22.59,594818.0,22.46,22.59,22.44,22.59,594818.0
2021-03-25 15:20:00,22.59,22.65,22.58,22.65,504769.0,22.59,22.65,22.58,22.65,504769.0
2021-03-25 15:30:00,22.65,22.7,22.61,22.68,855070.0,22.65,22.7,22.61,22.68,855070.0
2021-03-25 15:40:00,22.69,22.76,22.68,22.75,1084367.0,22.69,22.76,22.68,22.75,1084367.0
2021-03-25 15:50:00,22.75,22.83,22.69,22.77,2421740.0,22.75,22.83,22.69,22.77,2421740.0
2021-03-26 09:30:00,23.14,23.29,22.75,22.89,2601338.0,23.14,23.29,22.75,22.89,2601338.0
2021-03-26 09:40:00,22.88,23.09,22.75,23.08,1692532.0,22.88,23.09,22.75,23.08,1692532.0
2021-03-26 09:50:00,23.08,23.12,22.83,22.91,1102322.0,23.08,23.12,22.83,22.91,1102322.0
2021-03-26 10:00:00,22.92,23.14,22.91,23.08,1042322.0,22.92,23.14,22.91,23.08,1042322.0
2021-03-26 10:10:00,23.08,23.14,22.99,23.04,834638.0,23.08,23.14,22.99,23.04,834638.0
2021-03-26 10:20:00,23.03,23.22,23.03,23.21,812352.0,23.03,23.22,23.03,23.21,812352.0
2021-03-26 10:30:00,23.22,23.25,23.03,23.07,807084.0,23.22,23.25,23.03,23.07,807084.0
2021-03-26 10:40:00,23.08,23.09,22.82,22.83,1026428.0,23.08,23.09,22.82,22.83,1026428.0
2021-03-26 10:50:00,22.82,22.91,22.77,22.8,837055.0,22.82,22.91,22.77,22.8,837055.0
2021-03-26 11:00:00,22.81,22.92,22.64,22.84,1464348.0,22.81,22.92,22.64,22.84,1464348.0
2021-03-26 11:10:00,22.83,22.85,22.67,22.71,949967.0,22.83,22.85,22.67,22.71,949967.0
2021-03-26 11:20:00,22.7,22.79,22.68,22.78,664091.0,22.7,22.79,22.68,22.78,664091.0
2021-03-26 11:30:00,22.79,22.91,22.73,22.85,652269.0,22.79,22.91,22.73,22.85,652269.0
2021-03-26 11:40:00,22.84,22.9,22.78,22.79,532019.0,22.84,22.9,22.78,22.79,532019.0
2021-03-26 11:50:00,22.78,22.8,22.71,22.74,500081.0,22.78,22.8,22.71,22.74,500081.0
2021-03-26 12:00:00,22.74,22.78,22.65,22.71,445592.0,22.74,22.78,22.65,22.71,445592.0
2021-03-26 12:10:00,22.71,22.83,22.69,22.81,400824.0,22.71,22.83,22.69,22.81,400824.0
2021-03-26 12:20:00,22.82,22.85,22.77,22.81,419165.0,22.82,22.85,22.77,22.81,419165.0
2021-03-26 12:30:00,22.81,22.84,22.75,22.8,430717.0,22.81,22.84,22.75,22.8,430717.0
2021-03-26 12:40:00,22.8,22.87,22.79,22.83,451287.0,22.8,22.87,22.79,22.83,451287.0
2021-03-26 12:50:00,22.83,22.85,22.7,22.7,421450.0,22.83,22.85,22.7,22.7,421450.0
2021-03-26 13:00:00,22.69,22.83,22.67,22.81,435966.0,22.69,22.83,22.67,22.81,435966.0
2021-03-26 13:10:00,22.8,22.82,22.71,22.73,509115.0,22.8,22.82,22.71,22.73,509115.0
2021-03-26 13:20:00,22.73,22.77,22.69,22.74,398319.0,22.73,22.77,22.69,22.74,398319.0
2021-03-26 13:30:00,22.75,22.78,22.66,22.66,472340.0,22.75,22.78,22.66,22.66,472340.0
2021-03-26 13:40:00,22.66,22.7,22.54,22.57,641535.0,22.66,22.7,22.54,22.57,641535.0
2021-03-26 13:50:00,22.57,22.63,22.51,22.58,542112.0,22.57,22.63,22.51,22.58,542112.0
2021-03-26 14:00:00,22.58,22.6,22.4,22.43,902836.0,22.58,22.6,22.4,22.43,902836.0
2021-03-26 14:10:00,22.43,22.47,22.37,22.43,591500.0,22.43,22.47,22.37,22.43,591500.0
2021-03-26 14:20:00,22.42,22.57,22.38,22.51,578257.0,22.42,22.57,22.38,22.51,578257.0
2021-03-26 14:30:00,22.51,22.55,22.42,22.5,576579.0,22.51,22.55,22.42,22.5,576579.0
2021-03-26 14:40:00,22.5,22.55,22.29,22.3,747107.0,22.5,22.55,22.29,22.3,747107.0
2021-03-26 14:50:00,22.3,22.63,22.28,22.63,1007194.0,22.3,22.63,22.28,22.63,1007194.0
2021-03-26 15:00:00,22.62,22.69,22.52,22.64,734893.0,22.62,22.69,22.52,22.64,734893.0
2021-03-26 15:10:00,22.63,22.81,22.63,22.81,796387.0,22.63,22.81,22.63,22.81,796387.0
2021-03-26 15:20:00,22.81,22.83,22.74,22.82,551915.0,22.81,22.83,22.74,22.82,551915.0
2021-03-26 15:30:00,22.82,22.88,22.73,22.79,724891.0,22.82,22.88,22.73,22.79,724891.0
2021-03-26 15:40:00,22.79,22.86,22.76,22.81,921956.0,22.79,22.86,22.76,22.81,921956.0
2021-03-26 15:50:00,22.81,22.94,22.77,22.94,2441380.0,22.81,22.94,22.77,22.94,2441380.0
2021-03-29 09:30:00,23.16,23.17,22.88,22.98,1781228.0,23.16,23.17,22.88,22.98,1781228.0
2021-03-29 09:40:00,22.98,23.01,22.73,22.76,1355743.0,22.98,23.01,22.73,22.76,1355743.0
2021-03-29 09:50:00,22.76,23.19,22.75,23.13,1996158.0,22.76,23.19,22.75,23.13,1996158.0
2021-03-29 10:00:00,23.12,23.13,22.89,22.91,1283813.0,23.12,23.13,22.89,22.91,1283813.0
2021-03-29 10:10:00,22.91,22.98,22.74,22.79,1129993.0,22.91,22.98,22.74,22.79,1129993.0
2021-03-29 10:20:00,22.79,22.79,22.65,22.73,877921.0,22.79,22.79,22.65,22.73,877921.0
2021-03-29 10:30:00,22.71,22.8,22.63,22.71,767382.0,22.71,22.8,22.63,22.71,767382.0
2021-03-29 10:40:00,22.7,22.8,22.68,22.72,413824.0,22.7,22.8,22.68,22.72,413824.0
2021-03-29 10:50:00,22.72,22.76,22.6,22.61,541117.0,22.72,22.76,22.6,22.61,541117.0
2021-03-29 11:00:00,22.62,22.7,22.57,22.61,606304.0,22.62,22.7,22.57,22.61,606304.0
2021-03-29 11:10:00,22.6,22.64,22.39,22.5,831158.0,22.6,22.64,22.39,22.5,831158.0
2021-03-29 11:20:00,22.49,22.59,22.47,22.52,525275.0,22.49,22.59,22.47,22.52,525275.0
2021-03-29 11:30:00,22.52,22.58,22.46,22.52,470740.0,22.52,22.58,22.46,22.52,470740.0
2021-03-29 11:40:00,22.52,22.63,22.51,22.56,390546.0,22.52,22.63,22.51,22.56,390546.0
2021-03-29 11:50:00,22.56,22.69,22.51,22.65,453842.0,22.56,22.69,22.51,22.65,453842.0
2021-03-29 12:00:00,22.66,22.7,22.57,22.59,346317.0,22.66,22.7,22.57,22.59,346317.0
2021-03-29 12:10:00,22.6,22.65,22.54,22.62,398064.0,22.6,22.65,22.54,22.62,398064.0
2021-03-29 12:20:00,22.63,22.77,22.58,22.77,398780.0,22.63,22.77,22.58,22.77,398780.0
2021-03-29 12:30:00,22.76,22.88,22.74,22.84,668151.0,22.76,22.88,22.74,22.84,668151.0
2021-03-29 12:40:00,22.84,22.89,22.8,22.84,549748.0,22.84,22.89,22.8,22.84,549748.0
2021-03-29 12:50:00,22.84,22.93,22.81,22.89,551829.0,22.84,22.93,22.81,22.89,551829.0
2021-03-29 13:00:00,22.9,22.97,22.85,22.89,607398.0,22.9,22.97,22.85,22.89,607398.0
2021-03-29 13:10:00,22.89,22.91,22.78,22.8,483728.0,22.89,22.91,22.78,22.8,483728.0
2021-03-29 13:20:00,22.81,22.85,22.74,22.77,347056.0,22.81,22.85,22.74,22.77,347056.0
2021-03-29 13:30:00,22.77,22.88,22.75,22.78,361057.0,22.77,22.88,22.75,22.78,361057.0
2021-03-29 13:40:00,22.79,22.79,22.68,22.69,430709.0,22.79,22.79,22.68,22.69,430709.0
2021-03-29 13:50:00,22.69,22.75,22.62,22.67,522306.0,22.69,22.75,22.62,22.67,522306.0
2021-03-29 14:00:00,22.66,22.74,22.61,22.73,452038.0,22.66,22.74,22.61,22.73,452038.0
2021-03-29 14:10:00,22.74,22.81,22.69,22.72,404931.0,22.74,22.81,22.69,22.72,404931.0
2021-03-29 14:20:00,22.72,22.75,22.67,22.7,296252.0,22.72,22.75,22.67,22.7,296252.0
2021-03-29 14:30:00,22.69,22.72,22.6,22.62,302956.0,22.69,22.72,22.6,22.62,302956.0
2021-03-29 14:40:00,22.61,22.71,22.61,22.65,440755.0,22.61,22.71,22.61,22.65,440755.0
2021-03-29 14:50:00,22.66,22.73,22.62,22.68,354105.0,22.66,22.73,22.62,22.68,354105.0
2021-03-29 15:00:00,22.69,22.86,22.67,22.84,767444.0,22.69,22.86,22.67,22.84,767444.0
2021-03-29 15:10:00,22.84,22.94,22.81,22.89,677791.0,22.84,22.94,22.81,22.89,677791.0
2021-03-29 15:20:00,22.89,22.99,22.86,22.97,793764.0,22.89,22.99,22.86,22.97,793764.0
2021-03-29 15:30:00,22.97,22.98,22.88,22.94,740993.0,22.97,22.98,22.88,22.94,740993.0
2021-03-29 15:40:00,22.95,22.97,22.88,22.9,696884.0,22.95,22.97,22.88,22.9,696884.0
2021-03-29 15:50:00,22.89,22.96,22.86,22.91,1542843.0,22.89,22.96,22.86,22.91,1542843.0
2021-03-30 09:30:00,23.08,23.38,23.02,23.13,2276799.0,23.08,23.38,23.02,23.13,2276799.0
2021-03-30 09:40:00,23.13,23.38,23.12,23.21,1405871.0,23.13,23.38,23.12,23.21,1405871.0
2021-03-30 09:50:00,23.21,23.41,23.07,23.39,1655813.0,23.21,23.41,23.07,23.39,1655813.0
2021-03-30 10:00:00,23.4,23.62,23.36,23.55,2503532.0,23.4,23.62,23.36,23.55,2503532.0
2021-03-30 10:10:00,23.55,23.62,23.4,23.44,1106948.0,23.55,23.62,23.4,23.44,1106948.0
2021-03-30 10:20:00,23.44,23.52,23.35,23.52,961065.0,23.44,23.52,23.35,23.52,961065.0
2021-03-30 10:30:00,23.51,23.72,23.5,23.64,1403069.0,23.51,23.72,23.5,23.64,1403069.0
2021-03-30 10:40:00,23.64,23.72,23.6,23.71,1003671.0,23.64,23.72,23.6,23.71,1003671.0
2021-03-30 10:50:00,23.7,23.86,23.68,23.82,1219468.0,23.7,23.86,23.68,23.82,1219468.0
2021-03-30 11:00:00,23.82,23.98,23.8,23.98,1577999.0,23.82,23.98,23.8,23.98,1577999.0
2021-03-30 11:10:00,23.98,24.03,23.84,23.86,1374068.0,23.98,24.03,23.84,23.86,1374068.0
2021-03-30 11:20:00,23.85,23.87,23.76,23.86,858649.0,23.85,23.87,23.76,23.86,858649.0
2021-03-30 11:30:00,23.86,23.96,23.83,23.95,889683.0,23.86,23.96,23.83,23.95,889683.0
2021-03-30 11:40:00,23.95,24.02,23.91,23.94,780217.0,23.95,24.02,23.91,23.94,780217.0
2021-03-30 11:50:00,23.94,23.94,23.83,23.86,569814.0,23.94,23.94,23.83,23.86,569814.0
2021-03-30 12:00:00,23.86,23.92,23.8,23.91,458205.0,23.86,23.92,23.8,23.91,458205.0
2021-03-30 12:10:00,23.91,23.93,23.83,23.86,389976.0,23.91,23.93,23.83,23.86,389976.0
2021-03-30 12:20:00,23.86,23.88,23.8,23.86,411436.0,23.86,23.88,23.8,23.86,411436.0
2021-03-30 12:30:00,23.85,23.92,23.81,23.9,430084.0,23.85,23.92,23.81,23.9,430084.0
2021-03-30 12:40:00,23.9,23.92,23.85,23.92,471758.0,23.9,23.92,23.85,23.92,471758.0
2021-03-30 12:50:00,23.92,24.01,23.89,23.98,645564.0,23.92,24.01,23.89,23.98,645564.0
2021-03-30 13:00:00,23.99,24.0,23.86,23.9,389958.0,23.99,24.0,23.86,23.9,389958.0
2021-03-30 13:10:00,23.9,23.9,23.83,23.88,415535.0,23.9,23.9,23.83,23.88,415535.0
2021-03-30 13:20:00,23.88,23.92,23.86,23.87,423213.0,23.88,23.92,23.86,23.87,423213.0
2021-03-30 13:30:00,23.87,23.94,23.76,23.94,808223.0,23.87,23.94,23.76,23.94,808223.0
2021-03-30 13:40:00,23.93,23.95,23.86,23.89,362378.0,23.93,23.95,23.86,23.89,362378.0
2021-03-30 13:50:00,23.89,24.0,23.87,23.94,496742.0,23.89,24.0,23.87,23.94,496742.0
2021-03-30 14:00:00,23.94,24.1,23.92,24.08,967498.0,23.94,24.1,23.92,24.08,967498.0
2021-03-30 14:10:00,24.07,24.09,24.01,24.05,547723.0,24.07,24.09,24.01,24.05,547723.0
2021-03-30 14:20:00,24.05,24.2,24.04,24.12,895048.0,24.05,24.2,24.04,24.12,895048.0
2021-03-30 14:30:00,24.12,24.15,24.02,24.03,542212.0,24.12,24.15,24.02,24.03,542212.0
2021-03-30 14:40:00,24.03,24.06,23.99,24.01,396654.0,24.03,24.06,23.99,24.01,396654.0
2021-03-30 14:50:00,24.01,24.11,24.0,24.1,527060.0,24.01,24.11,24.0,24.1,527060.0
2021-03-30 15:00:00,24.1,24.16,24.09,24.14,724348.0,24.1,24.16,24.09,24.14,724348.0
2021-03-30 15:10:00,24.15,24.17,24.05,24.08,640666.0,24.15,24.17,24.05,24.08,640666.0
2021-03-30 15:20:00,24.07,24.12,24.05,24.08,538752.0,24.07,24.12,24.05,24.08,538752.0
2021-03-30 15:30:00,24.07,24.15,24.07,24.13,611522.0,24.07,24.15,24.07,24.13,611522.0
2021-03-30 15:40:00,24.13,24.15,24.08,24.1,1347329.0,24.13,24.15,24.08,24.1,1347329.0
2021-03-30 15:50:00,24.09,24.14,24.05,24.14,2463391.0,24.09,24.14,24.05,24.14,2463391.0
2021-03-31 09:30:00,24.03,24.13,23.83,24.05,2349690.0,24.03,24.13,23.83,24.05,2349690.0
2021-03-31 09:40:00,24.05,24.11,23.82,23.83,1328163.0,24.05,24.11,23.82,23.83,1328163.0
2021-03-31 09:50:00,23.82,23.98,23.75,23.82,1307031.0,23.82,23.98,23.75,23.82,1307031.0
2021-03-31 10:00:00,23.82,23.84,23.67,23.68,1026048.0,23.82,23.84,23.67,23.68,1026048.0
2021-03-31 10:10:00,23.68,23.73,23.61,23.68,948159.0,23.68,23.73,23.61,23.68,948159.0
2021-03-31 10:20:00,23.68,23.85,23.65,23.8,1034510.0,23.68,23.85,23.65,23.8,1034510.0
2021-03-31 10:30:00,23.8,23.85,23.74,23.82,694055.0,23.8,23.85,23.74,23.82,694055.0
2021-03-31 10:40:00,23.82,23.92,23.75,23.75,830667.0,23.82,23.92,23.75,23.75,830667.0
2021-03-31 10:50:00,23.76,23.84,23.71,23.83,540615.0,23.76,23.84,23.71,23.83,540615.0
2021-03-31 11:00:00,23.83,23.9,23.8,23.88,478379.0,23.83,23.9,23.8,23.88,478379.0
2021-03-31 11:10:00,23.87,23.92,23.83,23.89,494404.0,23.87,23.92,23.83,23.89,494404.0
2021-03-31 11:20:00,23.89,23.91,23.76,23.78,662383.0,23.89,23.91,23.76,23.78,662383.0
2021-03-31 11:30:00,23.77,23.82,23.72,23.79,489925.0,23.77,23.82,23.72,23.79,489925.0
2021-03-31 11:40:00,23.8,23.81,23.7,23.8,645320.0,23.8,23.81,23.7,23.8,645320.0
2021-03-31 11:50:00,23.8,23.82,23.75,23.76,491538.0,23.8,23.82,23.75,23.76,491538.0
2021-03-31 12:00:00,23.76,23.76,23.64,23.7,681824.0,23.76,23.76,23.64,23.7,681824.0
2021-03-31 12:10:00,23.71,23.73,23.64,23.71,568257.0,23.71,23.73,23.64,23.71,568257.0
2021-03-31 12:20:00,23.71,23.73,23.67,23.71,411222.0,23.71,23.73,23.67,23.71,411222.0
2021-03-31 12:30:00,23.71,23.77,23.68,23.73,356964.0,23.71,23.77,23.68,23.73,356964.0
2021-03-31 12:40:00,23.73,23.79,23.7,23.79,494788.0,23.73,23.79,23.7,23.79,494788.0
2021-03-31 12:50:00,23.78,23.8,23.75,23.77,294431.0,23.78,23.8,23.75,23.77,294431.0
2021-03-31 13:00:00,23.77,23.82,23.75,23.77,437723.0,23.77,23.82,23.75,23.77,437723.0
2021-03-31 13:10:00,23.78,23.86,23.78,23.84,466967.0,23.78,23.86,23.78,23.84,466967.0
2021-03-31 13:20:00,23.83,23.85,23.78,23.83,429747.0,23.83,23.85,23.78,23.83,429747.0
2021-03-31 13:30:00,23.83,23.89,23.81,23.86,358714.0,23.83,23.89,23.81,23.86,358714.0
2021-03-31 13:40:00,23.86,23.87,23.81,23.86,297439.0,23.86,23.87,23.81,23.86,297439.0
2021-03-31 13:50:00,23.86,23.97,23.85,23.97,693290.0,23.86,23.97,23.85,23.97,693290.0
2021-03-31 14:00:00,23.96,24.02,23.9,23.92,669325.0,23.96,24.02,23.9,23.92,669325.0
2021-03-31 14:10:00,23.92,23.93,23.84,23.85,398750.0,23.92,23.93,23.84,23.85,398750.0
2021-03-31 14:20:00,23.85,23.93,23.83,23.93,381019.0,23.85,23.93,23.83,23.93,381019.0
2021-03-31 14:30:00,23.93,23.96,23.92,23.95,336680.0,23.93,23.96,23.92,23.95,336680.0
2021-03-31 14:40:00,23.95,24.03,23.94,23.97,495820.0,23.95,24.03,23.94,23.97,495820.0
2021-03-31 14:50:00,23.96,24.01,23.91,23.94,371833.0,23.96,24.01,23.91,23.94,371833.0
2021-03-31 15:00:00,23.93,23.96,23.88,23.96,356137.0,23.93,23.96,23.88,23.96,356137.0
2021-03-31 15:10:00,23.95,24.02,23.95,24.01,416328.0,23.95,24.02,23.95,24.01,416328.0
2021-03-31 15:20:00,24.01,24.05,23.98,24.02,339694.0,24.01,24.05,23.98,24.02,339694.0
2021-03-31 15:30:00,24.02,24.06,23.94,23.95,449716.0,24.02,24.06,23.94,23.95,449716.0
2021-03-31 15:40:00,23.95,23.99,23.93,23.95,565562.0,23.95,23.99,23.93,23.95,565562.0
2021-03-31 15:50:00,23.96,23.99,23.89,23.89,1395158.0,23.96,23.99,23.89,23.89,1395158.0
2021-04-01 09:30:00,24.02,24.23,23.88,24.07,1980029.0,24.02,24.23,23.88,24.07,1980029.0
2021-04-01 09:40:00,24.07,24.12,23.76,23.77,1426832.0,24.07,24.12,23.76,23.77,1426832.0
2021-04-01 09:50:00,23.77,23.85,23.64,23.8,1685826.0,23.77,23.85,23.64,23.8,1685826.0
2021-04-01 10:00:00,23.81,24.03,23.75,24.02,1196744.0,23.81,24.03,23.75,24.02,1196744.0
2021-04-01 10:10:00,24.02,24.06,23.87,23.9,1037684.0,24.02,24.06,23.87,23.9,1037684.0
2021-04-01 10:20:00,23.9,23.95,23.81,23.95,716657.0,23.9,23.95,23.81,23.95,716657.0
2021-04-01 10:30:00,23.94,23.94,23.81,23.86,651735.0,23.94,23.94,23.81,23.86,651735.0
2021-04-01 10:40:00,23.86,24.02,23.84,23.96,722737.0,23.86,24.02,23.84,23.96,722737.0
2021-04-01 10:50:00,23.96,23.97,23.77,23.85,832087.0,23.96,23.97,23.77,23.85,832087.0
2021-04-01 11:00:00,23.85,23.89,23.73,23.75,792386.0,23.85,23.89,23.73,23.75,792386.0
2021-04-01 11:10:00,23.75,23.79,23.7,23.72,606037.0,23.75,23.79,23.7,23.72,606037.0
2021-04-01 11:20:00,23.72,23.79,23.68,23.79,610606.0,23.72,23.79,23.68,23.79,610606.0
2021-04-01 11:30:00,23.78,23.81,23.75,23.78,565359.0,23.78,23.81,23.75,23.78,565359.0
2021-04-01 11:40:00,23.79,23.79,23.66,23.68,713368.0,23.79,23.79,23.66,23.68,713368.0
2021-04-01 11:50:00,23.68,23.76,23.66,23.72,408585.0,23.68,23.76,23.66,23.72,408585.0
2021-04-01 12:00:00,23.72,23.8,23.72,23.76,444626.0,23.72,23.8,23.72,23.76,444626.0
2021-04-01 12:10:00,23.76,23.86,23.76,23.83,437559.0,23.76,23.86,23.76,23.83,437559.0
2021-04-01 12:20:00,23.83,23.84,23.75,23.77,341482.0,23.83,23.84,23.75,23.77,341482.0
2021-04-01 12:30:00,23.77,23.8,23.73,23.78,433109.0,23.77,23.8,23.73,23.78,433109.0
2021-04-01 12:40:00,23.78,23.81,23.74,23.8,363955.0,23.78,23.81,23.74,23.8,363955.0
2021-04-01 12:50:00,23.8,23.83,23.77,23.78,286041.0,23.8,23.83,23.77,23.78,286041.0
2021-04-01 13:00:00,23.78,23.81,23.75,23.77,357095.0,23.78,23.81,23.75,23.77,357095.0
2021-04-01 13:10:00,23.77,23.8,23.71,23.73,370056.0,23.77,23.8,23.71,23.73,370056.0
2021-04-01 13:20:00,23.74,23.77,23.71,23.72,278184.0,23.74,23.77,23.71,23.72,278184.0
2021-04-01 13:30:00,23.71,23.8,23.7,23.79,357099.0,23.71,23.8,23.7,23.79,357099.0
2021-04-01 13:40:00,23.79,23.84,23.78,23.81,465398.0,23.79,23.84,23.78,23.81,465398.0
2021-04-01 13:50:00,23.81,23.85,23.8,23.83,335869.0,23.81,23.85,23.8,23.83,335869.0
2021-04-01 14:00:00,23.83,23.88,23.8,23.87,337686.0,23.83,23.88,23.8,23.87,337686.0
2021-04-01 14:10:00,23.88,23.9,23.85,23.89,387481.0,23.88,23.9,23.85,23.89,387481.0
2021-04-01 14:20:00,23.9,23.92,23.87,23.89,281671.0,23.9,23.92,23.87,23.89,281671.0
2021-04-01 14:30:00,23.89,23.92,23.88,23.91,266927.0,23.89,23.92,23.88,23.91,266927.0
2021-04-01 14:40:00,23.91,23.95,23.89,23.9,239290.0,23.91,23.95,23.89,23.9,239290.0
2021-04-01 14:50:00,23.9,23.91,23.81,23.85,319672.0,23.9,23.91,23.81,23.85,319672.0
2021-04-01 15:00:00,23.86,23.88,23.83,23.85,303181.0,23.86,23.88,23.83,23.85,303181.0
2021-04-01 15:10:00,23.85,23.89,23.84,23.87,348222.0,23.85,23.89,23.84,23.87,348222.0
2021-04-01 15:20:00,23.87,23.89,23.84,23.85,369732.0,23.87,23.89,23.84,23.85,369732.0
2021-04-01 15:30:00,23.86,23.87,23.82,23.83,402643.0,23.86,23.87,23.82,23.83,402643.0
2021-04-01 15:40:00,23.83,23.85,23.8,23.84,457924.0,23.83,23.85,23.8,23.84,457924.0
2021-04-01 15:50:00,23.84,23.89,23.83,23.86,1104266.0,23.84,23.89,23.83,23.86,1104266.0
2021-04-05 09:30:00,24.46,24.68,24.26,24.62,3183834.0,24.46,24.68,24.26,24.62,3183834.0
2021-04-05 09:40:00,24.62,24.82,24.45,24.78,2316171.0,24.62,24.82,24.45,24.78,2316171.0
2021-04-05 09:50:00,24.77,24.8,24.65,24.76,1668095.0,24.77,24.8,24.65,24.76,1668095.0
2021-04-05 10:00:00,24.77,24.8,24.53,24.54,1344145.0,24.77,24.8,24.53,24.54,1344145.0
2021-04-05 10:10:00,24.54,24.58,24.45,24.54,1127701.0,24.54,24.58,24.45,24.54,1127701.0
2021-04-05 10:20:00,24.53,24.78,24.48,24.77,1069512.0,24.53,24.78,24.48,24.77,1069512.0
2021-04-05 10:30:00,24.77,24.85,24.65,24.66,1155784.0,24.77,24.85,24.65,24.66,1155784.0
2021-04-05 10:40:00,24.66,24.7,24.57,24.66,599190.0,24.66,24.7,24.57,24.66,599190.0
2021-04-05 10:50:00,24.66,24.66,24.51,24.57,679595.0,24.66,24.66,24.51,24.57,679595.0
2021-04-05 11:00:00,24.57,24.65,24.54,24.59,594809.0,24.57,24.65,24.54,24.59,594809.0
2021-04-05 11:10:00,24.59,24.69,24.53,24.67,854205.0,24.59,24.69,24.53,24.67,854205.0
2021-04-05 11:20:00,24.66,24.74,24.64,24.67,506373.0,24.66,24.74,24.64,24.67,506373.0
2021-04-05 11:30:00,24.67,24.73,24.59,24.59,529718.0,24.67,24.73,24.59,24.59,529718.0
2021-04-05 11:40:00,24.59,24.62,24.5,24.51,620498.0,24.59,24.62,24.5,24.51,620498.0
2021-04-05 11:50:00,24.51,24.62,24.48,24.58,623684.0,24.51,24.62,24.48,24.58,623684.0
2021-04-05 12:00:00,24.59,24.59,24.47,24.5,411294.0,24.59,24.59,24.47,24.5,411294.0
2021-04-05 12:10:00,24.5,24.55,24.48,24.48,327350.0,24.5,24.55,24.48,24.48,327350.0
2021-04-05 12:20:00,24.48,24.56,24.42,24.55,538007.0,24.48,24.56,24.42,24.55,538007.0
2021-04-05 12:30:00,24.55,24.6,24.53,24.55,627164.0,24.55,24.6,24.53,24.55,627164.0
2021-04-05 12:40:00,24.55,24.59,24.51,24.57,521381.0,24.55,24.59,24.51,24.57,521381.0
2021-04-05 12:50:00,24.58,24.6,24.54,24.58,425366.0,24.58,24.6,24.54,24.58,425366.0
2021-04-05 13:00:00,24.57,24.6,24.5,24.59,404479.0,24.57,24.6,24.5,24.59,404479.0
2021-04-05 13:10:00,24.59,24.59,24.5,24.56,479556.0,24.59,24.59,24.5,24.56,479556.0
2021-04-05 13:20:00,24.57,24.59,24.5,24.53,421122.0,24.57,24.59,24.5,24.53,421122.0
2021-04-05 13:30:00,24.53,24.57,24.5,24.54,293113.0,24.53,24.57,24.5,24.54,293113.0
2021-04-05 13:40:00,24.54,24.55,24.49,24.54,436269.0,24.54,24.55,24.49,24.54,436269.0
2021-04-05 13:50:00,24.55,24.56,24.48,24.51,430048.0,24.55,24.56,24.48,24.51,430048.0
2021-04-05 14:00:00,24.51,24.54,24.44,24.44,397402.0,24.51,24.54,24.44,24.44,397402.0
2021-04-05 14:10:00,24.45,24.5,24.42,24.5,424113.0,24.45,24.5,24.42,24.5,424113.0
2021-04-05 14:20:00,24.49,24.51,24.47,24.5,288961.0,24.49,24.51,24.47,24.5,288961.0
2021-04-05 14:30:00,24.5,24.51,24.44,24.46,363761.0,24.5,24.51,24.44,24.46,363761.0
2021-04-05 14:40:00,24.46,24.47,24.37,24.41,495501.0,24.46,24.47,24.37,24.41,495501.0
2021-04-05 14:50:00,24.41,24.44,24.36,24.38,411810.0,24.41,24.44,24.36,24.38,411810.0
2021-04-05 15:00:00,24.37,24.44,24.31,24.44,599460.0,24.37,24.44,24.31,24.44,599460.0
2021-04-05 15:10:00,24.44,24.46,24.4,24.44,409529.0,24.44,24.46,24.4,24.44,409529.0
2021-04-05 15:20:00,24.44,24.44,24.29,24.29,706601.0,24.44,24.44,24.29,24.29,706601.0
2021-04-05 15:30:00,24.3,24.34,24.28,24.3,487574.0,24.3,24.34,24.28,24.3,487574.0
2021-04-05 15:40:00,24.3,24.31,24.19,24.19,899505.0,24.3,24.31,24.19,24.19,899505.0
2021-04-05 15:50:00,24.19,24.26,24.16,24.23,1760891.0,24.19,24.26,24.16,24.23,1760891.0
2021-04-06 09:30:00,24.2,24.33,24.02,24.3,2097661.0,24.2,24.33,24.02,24.3,2097661.0
2021-04-06 09:40:00,24.3,24.42,24.2,24.37,1656251.0,24.3,24.42,24.2,24.37,1656251.0
2021-04-06 09:50:00,24.37,24.5,24.34,24.38,1350742.0,24.37,24.5,24.34,24.38,1350742.0
2021-04-06 10:00:00,24.38,24.38,24.13,24.17,1243021.0,24.38,24.38,24.13,24.17,1243021.0
2021-04-06 10:10:00,24.17,24.26,24.13,24.23,889491.0,24.17,24.26,24.13,24.23,889491.0
2021-04-06 10:20:00,24.23,24.27,24.15,24.19,682552.0,24.23,24.27,24.15,24.19,682552.0
2021-04-06 10:30:00,24.2,24.23,24.13,24.18,849761.0,24.2,24.23,24.13,24.18,849761.0
2021-04-06 10:40:00,24.19,24.21,24.09,24.17,759757.0,24.19,24.21,24.09,24.17,759757.0
2021-04-06 10:50:00,24.17,24.2,24.12,24.16,625984.0,24.17,24.2,24.12,24.16,625984.0
2021-04-06 11:00:00,24.16,24.16,24.07,24.11,821271.0,24.16,24.16,24.07,24.11,821271.0
2021-04-06 11:10:00,24.11,24.12,23.91,24.02,1372344.0,24.11,24.12,23.91,24.02,1372344.0
2021-04-06 11:20:00,24.02,24.1,24.01,24.08,567054.0,24.02,24.1,24.01,24.08,567054.0
2021-04-06 11:30:00,24.07,24.13,24.04,24.13,402521.0,24.07,24.13,24.04,24.13,402521.0
2021-04-06 11:40:00,24.13,24.13,24.07,24.12,435581.0,24.13,24.13,24.07,24.12,435581.0
2021-04-06 11:50:00,24.12,24.12,24.05,24.07,427324.0,24.12,24.12,24.05,24.07,427324.0
2021-04-06 12:00:00,24.07,24.08,24.01,24.04,464026.0,24.07,24.08,24.01,24.04,464026.0
2021-04-06 12:10:00,24.04,24.05,23.99,24.0,481365.0,24.04,24.05,23.99,24.0,481365.0
2021-04-06 12:20:00,24.0,24.06,23.99,24.06,395397.0,24.0,24.06,23.99,24.06,395397.0
2021-04-06 12:30:00,24.05,24.05,23.97,23.97,507130.0,24.05,24.05,23.97,23.97,507130.0
2021-04-06 12:40:00,23.98,24.0,23.93,23.95,579181.0,23.98,24.0,23.93,23.95,579181.0
2021-04-06 12:50:00,23.95,24.04,23.94,24.02,361084.0,23.95,24.04,23.94,24.02,361084.0
2021-04-06 13:00:00,24.01,24.03,23.97,24.02,424973.0,24.01,24.03,23.97,24.02,424973.0
2021-04-06 13:10:00,24.01,24.06,23.97,24.05,536822.0,24.01,24.06,23.97,24.05,536822.0
2021-04-06 13:20:00,24.05,24.09,24.02,24.08,616269.0,24.05,24.09,24.02,24.08,616269.0
2021-04-06 13:30:00,24.08,24.17,24.04,24.16,613499.0,24.08,24.17,24.04,24.16,613499.0
2021-04-06 13:40:00,24.16,24.23,24.15,24.16,826548.0,24.16,24.23,24.15,24.16,826548.0
2021-04-06 13:50:00,24.16,24.18,24.13,24.16,344092.0,24.16,24.18,24.13,24.16,344092.0
2021-04-06 14:00:00,24.16,24.24,24.15,24.2,456296.0,24.16,24.24,24.15,24.2,456296.0
2021-04-06 14:10:00,24.2,24.24,24.18,24.19,307362.0,24.2,24.24,24.18,24.19,307362.0
2021-04-06 14:20:00,24.19,24.23,24.15,24.17,238296.0,24.19,24.23,24.15,24.17,238296.0
2021-04-06 14:30:00,24.16,24.22,24.16,24.17,296424.0,24.16,24.22,24.16,24.17,296424.0
2021-04-06 14:40:00,24.16,24.18,24.13,24.18,342566.0,24.16,24.18,24.13,24.18,342566.0
2021-04-06 14:50:00,24.18,24.18,24.09,24.12,468467.0,24.18,24.18,24.09,24.12,468467.0
2021-04-06 15:00:00,24.12,24.13,24.05,24.12,623302.0,24.12,24.13,24.05,24.12,623302.0
2021-04-06 15:10:00,24.12,24.14,24.09,24.12,591423.0,24.12,24.14,24.09,24.12,591423.0
2021-04-06 15:20:00,24.11,24.12,24.03,24.03,500155.0,24.11,24.12,24.03,24.03,500155.0
2021-04-06 15:30:00,24.04,24.1,24.03,24.08,510636.0,24.04,24.1,24.03,24.08,510636.0
2021-04-06 15:40:00,24.08,24.09,24.0,24.04,1157156.0,24.08,24.09,24.0,24.04,1157156.0
2021-04-06 15:50:00,24.03,24.08,24.0,24.07,2086254.0,24.03,24.08,24.0,24.07,2086254.0
2021-04-07 09:30:00,24.19,24.41,24.1,24.28,2034124.0,24.19,24.41,24.1,24.28,2034124.0
2021-04-07 09:40:00,24.28,24.4,24.22,24.38,1074636.0,24.28,24.4,24.22,24.38,1074636.0
2021-04-07 09:50:00,24.38,24.59,24.33,24.54,2182224.0,24.38,24.59,24.33,24.54,2182224.0
2021-04-07 10:00:00,24.54,24.55,24.32,24.36,1299190.0,24.54,24.55,24.32,24.36,1299190.0
2021-04-07 10:10:00,24.36,24.47,24.29,24.45,909564.0,24.36,24.47,24.29,24.45,909564.0
2021-04-07 10:20:00,24.45,24.46,24.33,24.35,678504.0,24.45,24.46,24.33,24.35,678504.0
2021-04-07 10:30:00,24.35,24.38,24.26,24.3,629636.0,24.35,24.38,24.26,24.3,629636.0
2021-04-07 10:40:00,24.3,24.35,24.28,24.3,318275.0,24.3,24.35,24.28,24.3,318275.0
2021-04-07 10:50:00,24.3,24.32,24.19,24.21,656175.0,24.3,24.32,24.19,24.21,656175.0
2021-04-07 11:00:00,24.2,24.25,24.15,24.17,626749.0,24.2,24.25,24.15,24.17,626749.0
2021-04-07 11:10:00,24.17,24.23,24.14,24.14,763876.0,24.17,24.23,24.14,24.14,763876.0
2021-04-07 11:20:00,24.14,24.16,24.06,24.08,713992.0,24.14,24.16,24.06,24.08,713992.0
2021-04-07 11:30:00,24.09,24.12,23.97,23.98,881709.0,24.09,24.12,23.97,23.98,881709.0
2021-04-07 11:40:00,23.99,24.01,23.93,23.96,894065.0,23.99,24.01,23.93,23.96,894065.0
2021-04-07 11:50:00,23.96,24.0,23.93,24.0,423394.0,23.96,24.0,23.93,24.0,423394.0
2021-04-07 12:00:00,24.0,24.03,23.99,23.99,491326.0,24.0,24.03,23.99,23.99,491326.0
2021-04-07 12:10:00,23.99,24.0,23.82,23.87,750158.0,23.99,24.0,23.82,23.87,750158.0
2021-04-07 12:20:00,23.87,23.88,23.82,23.84,607366.0,23.87,23.88,23.82,23.84,607366.0
2021-04-07 12:30:00,23.83,23.95,23.83,23.91,443501.0,23.83,23.95,23.83,23.91,443501.0
2021-04-07 12:40:00,23.91,23.98,23.9,23.97,285707.0,23.91,23.98,23.9,23.97,285707.0
2021-04-07 12:50:00,23.97,24.07,23.96,24.03,536078.0,23.97,24.07,23.96,24.03,536078.0
2021-04-07 13:00:00,24.03,24.11,24.02,24.04,384138.0,24.03,24.11,24.02,24.04,384138.0
2021-04-07 13:10:00,24.03,24.05,23.96,23.98,376183.0,24.03,24.05,23.96,23.98,376183.0
2021-04-07 13:20:00,23.97,24.02,23.94,24.01,432746.0,23.97,24.02,23.94,24.01,432746.0
2021-04-07 13:30:00,24.01,24.09,23.96,24.08,669005.0,24.01,24.09,23.96,24.08,669005.0
2021-04-07 13:40:00,24.08,24.09,24.03,24.05,275176.0,24.08,24.09,24.03,24.05,275176.0
2021-04-07 13:50:00,24.06,24.08,24.02,24.03,268913.0,24.06,24.08,24.02,24.03,268913.0
2021-04-07 14:00:00,24.03,24.12,23.99,24.1,363024.0,24.03,24.12,23.99,24.1,363024.0
2021-04-07 14:10:00,24.11,24.13,24.04,24.06,422763.0,24.11,24.13,24.04,24.06,422763.0
2021-04-07 14:20:00,24.05,24.06,23.99,23.99,398781.0,24.05,24.06,23.99,23.99,398781.0
2021-04-07 14:30:00,23.98,24.03,23.97,24.0,238642.0,23.98,24.03,23.97,24.0,238642.0
2021-04-07 14:40:00,24.01,24.02,23.99,24.0,234420.0,24.01,24.02,23.99,24.0,234420.0
2021-04-07 14:50:00,24.0,24.02,23.97,23.99,275213.0,24.0,24.02,23.97,23.99,275213.0
2021-04-07 15:00:00,23.99,24.04,23.98,24.01,224824.0,23.99,24.04,23.98,24.01,224824.0
2021-04-07 15:10:00,24.0,24.01,23.91,23.93,359988.0,24.0,24.01,23.91,23.93,359988.0
2021-04-07 15:20:00,23.93,23.95,23.86,23.88,426742.0,23.93,23.95,23.86,23.88,426742.0
2021-04-07 15:30:00,23.88,23.9,23.83,23.84,537097.0,23.88,23.9,23.83,23.84,537097.0
2021-04-07 15:40:00,23.84,23.9,23.83,23.89,559267.0,23.84,23.9,23.83,23.89,559267.0
2021-04-07 15:50:00,23.9,23.95,23.86,23.92,1463419.0,23.9,23.95,23.86,23.92,1463419.0
2021-04-08 09:30:00,23.88,23.92,23.42,23.52,2294235.0,23.88,23.92,23.42,23.52,2294235.0
2021-04-08 09:40:00,23.52,23.53,23.14,23.31,1952120.0,23.52,23.53,23.14,23.31,1952120.0
2021-04-08 09:50:00,23.31,23.34,23.17,23.25,1517155.0,23.31,23.34,23.17,23.25,1517155.0
2021-04-08 10:00:00,23.26,23.3,22.63,23.16,1709568.0,23.26,23.3,22.63,23.16,1709568.0
2021-04-08 10:10:00,23.16,23.31,23.06,23.29,1262262.0,23.16,23.31,23.06,23.29,1262262.0
2021-04-08 10:20:00,23.28,23.34,23.22,23.3,958506.0,23.28,23.34,23.22,23.3,958506.0
2021-04-08 10:30:00,23.3,23.31,23.2,23.3,758892.0,23.3,23.31,23.2,23.3,758892.0
2021-04-08 10:40:00,23.3,23.32,23.24,23.26,473080.0,23.3,23.32,23.24,23.26,473080.0
2021-04-08 10:50:00,23.26,23.29,23.22,23.24,466495.0,23.26,23.29,23.22,23.24,466495.0
2021-04-08 11:00:00,23.25,23.41,23.24,23.39,907437.0,23.25,23.41,23.24,23.39,907437.0
2021-04-08 11:10:00,23.39,23.44,23.37,23.38,463976.0,23.39,23.44,23.37,23.38,463976.0
2021-04-08 11:20:00,23.39,23.45,23.38,23.43,326744.0,23.39,23.45,23.38,23.43,326744.0
2021-04-08 11:30:00,23.43,23.53,23.41,23.52,631888.0,23.43,23.53,23.41,23.52,631888.0
2021-04-08 11:40:00,23.53,23.59,23.5,23.51,515247.0,23.53,23.59,23.5,23.51,515247.0
2021-04-08 11:50:00,23.51,23.57,23.47,23.56,483137.0,23.51,23.57,23.47,23.56,483137.0
2021-04-08 12:00:00,23.55,23.56,23.52,23.52,258530.0,23.55,23.56,23.52,23.52,258530.0
2021-04-08 12:10:00,23.52,23.62,23.52,23.57,508271.0,23.52,23.62,23.52,23.57,508271.0
2021-04-08 12:20:00,23.57,23.6,23.52,23.59,478705.0,23.57,23.6,23.52,23.59,478705.0
2021-04-08 12:30:00,23.59,23.62,23.55,23.62,207016.0,23.59,23.62,23.55,23.62,207016.0
2021-04-08 12:40:00,23.61,23.62,23.55,23.58,230177.0,23.61,23.62,23.55,23.58,230177.0
2021-04-08 12:50:00,23.58,23.61,23.54,23.58,385079.0,23.58,23.61,23.54,23.58,385079.0
2021-04-08 13:00:00,23.57,23.6,23.55,23.57,339193.0,23.57,23.6,23.55,23.57,339193.0
2021-04-08 13:10:00,23.57,23.57,23.51,23.55,301773.0,23.57,23.57,23.51,23.55,301773.0
2021-04-08 13:20:00,23.55,23.56,23.44,23.45,492402.0,23.55,23.56,23.44,23.45,492402.0
2021-04-08 13:30:00,23.46,23.47,23.39,23.41,424777.0,23.46,23.47,23.39,23.41,424777.0
2021-04-08 13:40:00,23.4,23.42,23.37,23.4,268891.0,23.4,23.42,23.37,23.4,268891.0
2021-04-08 13:50:00,23.41,23.46,23.38,23.43,266061.0,23.41,23.46,23.38,23.43,266061.0
2021-04-08 14:00:00,23.43,23.55,23.43,23.52,338667.0,23.43,23.55,23.43,23.52,338667.0
2021-04-08 14:10:00,23.52,23.56,23.5,23.51,257561.0,23.52,23.56,23.5,23.51,257561.0
2021-04-08 14:20:00,23.51,23.52,23.44,23.46,435934.0,23.51,23.52,23.44,23.46,435934.0
2021-04-08 14:30:00,23.46,23.48,23.43,23.43,248084.0,23.46,23.48,23.43,23.43,248084.0
2021-04-08 14:40:00,23.43,23.46,23.4,23.41,352805.0,23.43,23.46,23.4,23.41,352805.0
2021-04-08 14:50:00,23.41,23.52,23.4,23.51,533458.0,23.41,23.52,23.4,23.51,533458.0
2021-04-08 15:00:00,23.51,23.58,23.5,23.58,445790.0,23.51,23.58,23.5,23.58,445790.0
2021-04-08 15:10:00,23.58,23.63,23.55,23.61,493390.0,23.58,23.63,23.55,23.61,493390.0
2021-04-08 15:20:00,23.62,23.66,23.6,23.65,594257.0,23.62,23.66,23.6,23.65,594257.0
2021-04-08 15:30:00,23.64,23.69,23.59,23.66,647125.0,23.64,23.69,23.59,23.66,647125.0
2021-04-08 15:40:00,23.66,23.68,23.63,23.65,583268.0,23.66,23.68,23.63,23.65,583268.0
2021-04-08 15:50:00,23.66,23.71,23.63,23.65,1225913.0,23.66,23.71,23.63,23.65,1225913.0
2021-04-09 09:30:00,23.45,23.61,23.39,23.57,1290926.0,23.45,23.61,23.39,23.57,1290926.0
2021-04-09 09:40:00,23.57,23.64,23.51,23.52,482931.0,23.57,23.64,23.51,23.52,482931.0
2021-04-09 09:50:00,23.53,23.67,23.52,23.56,778620.0,23.53,23.67,23.52,23.56,778620.0
2021-04-09 10:00:00,23.56,23.57,23.4,23.48,763023.0,23.56,23.57,23.4,23.48,763023.0
2021-04-09 10:10:00,23.48,23.53,23.45,23.46,358393.0,23.48,23.53,23.45,23.46,358393.0
2021-04-09 10:20:00,23.46,23.47,23.34,23.37,626786.0,23.46,23.47,23.34,23.37,626786.0
2021-04-09 10:30:00,23.37,23.42,23.32,23.4,567250.0,23.37,23.42,23.32,23.4,567250.0
2021-04-09 10:40:00,23.4,23.52,23.36,23.51,523758.0,23.4,23.52,23.36,23.51,523758.0
2021-04-09 10:50:00,23.5,23.52,23.44,23.5,388929.0,23.5,23.52,23.44,23.5,388929.0
2021-04-09 11:00:00,23.5,23.54,23.46,23.46,310886.0,23.5,23.54,23.46,23.46,310886.0
2021-04-09 11:10:00,23.47,23.55,23.45,23.49,319522.0,23.47,23.55,23.45,23.49,319522.0
2021-04-09 11:20:00,23.5,23.5,23.4,23.45,436041.0,23.5,23.5,23.4,23.45,436041.0
2021-04-09 11:30:00,23.46,23.49,23.4,23.43,274736.0,23.46,23.49,23.4,23.43,274736.0
2021-04-09 11:40:00,23.42,23.44,23.37,23.39,370512.0,23.42,23.44,23.37,23.39,370512.0
2021-04-09 11:50:00,23.4,23.43,23.36,23.37,337796.0,23.4,23.43,23.36,23.37,337796.0
2021-04-09 12:00:00,23.38,23.38,23.32,23.35,381837.0,23.38,23.38,23.32,23.35,381837.0
2021-04-09 12:10:00,23.35,23.39,23.33,23.33,369828.0,23.35,23.39,23.33,23.33,369828.0
2021-04-09 12:20:00,23.32,23.36,23.32,23.36,268403.0,23.32,23.36,23.32,23.36,268403.0
2021-04-09 12:30:00,23.35,23.37,23.31,23.34,426315.0,23.35,23.37,23.31,23.34,426315.0
2021-04-09 12:40:00,23.34,23.38,23.29,23.3,441126.0,23.34,23.38,23.29,23.3,441126.0
2021-04-09 12:50:00,23.3,23.32,23.26,23.3,457618.0,23.3,23.32,23.26,23.3,457618.0
2021-04-09 13:00:00,23.3,23.33,23.27,23.31,329440.0,23.3,23.33,23.27,23.31,329440.0
2021-04-09 13:10:00,23.31,23.31,23.27,23.28,304238.0,23.31,23.31,23.27,23.28,304238.0
2021-04-09 13:20:00,23.28,23.32,23.26,23.31,362698.0,23.28,23.32,23.26,23.31,362698.0
2021-04-09 13:30:00,23.3,23.33,23.28,23.31,329304.0,23.3,23.33,23.28,23.31,329304.0
2021-04-09 13:40:00,23.31,23.32,23.28,23.31,216253.0,23.31,23.32,23.28,23.31,216253.0
2021-04-09 13:50:00,23.32,23.34,23.29,23.3,243709.0,23.32,23.34,23.29,23.3,243709.0
2021-04-09 14:00:00,23.3,23.32,23.25,23.26,433292.0,23.3,23.32,23.25,23.26,433292.0
2021-04-09 14:10:00,23.25,23.31,23.25,23.31,346841.0,23.25,23.31,23.25,23.31,346841.0
2021-04-09 14:20:00,23.3,23.32,23.28,23.29,220692.0,23.3,23.32,23.28,23.29,220692.0
2021-04-09 14:30:00,23.29,23.35,23.28,23.34,249276.0,23.29,23.35,23.28,23.34,249276.0
2021-04-09 14:40:00,23.33,23.42,23.33,23.4,578715.0,23.33,23.42,23.33,23.4,578715.0
2021-04-09 14:50:00,23.4,23.41,23.36,23.39,372119.0,23.4,23.41,23.36,23.39,372119.0
2021-04-09 15:00:00,23.39,23.41,23.35,23.36,381338.0,23.39,23.41,23.35,23.36,381338.0
2021-04-09 15:10:00,23.35,23.37,23.32,23.33,450180.0,23.35,23.37,23.32,23.33,450180.0
2021-04-09 15:20:00,23.33,23.44,23.33,23.42,617828.0,23.33,23.44,23.33,23.42,617828.0
2021-04-09 15:30:00,23.42,23.46,23.42,23.44,538803.0,23.42,23.46,23.42,23.44,538803.0
2021-04-09 15:40:00,23.44,23.49,23.41,23.48,819553.0,23.44,23.49,23.41,23.48,819553.0
2021-04-09 15:50:00,23.48,23.58,23.48,23.53,1717110.0,23.48,23.58,23.48,23.53,1717110.0
2021-04-12 09:30:00,23.28,23.32,22.87,22.98,2612321.0,23.28,23.32,22.87,22.98,2612321.0
2021-04-12 09:40:00,22.99,23.11,22.94,22.96,1037654.0,22.99,23.11,22.94,22.96,1037654.0
2021-04-12 09:50:00,22.96,22.97,22.72,22.77,1538810.0,22.96,22.97,22.72,22.77,1538810.0
2021-04-12 10:00:00,22.76,22.84,22.74,22.83,959657.0,22.76,22.84,22.74,22.83,959657.0
2021-04-12 10:10:00,22.84,22.91,22.72,22.9,960393.0,22.84,22.91,22.72,22.9,960393.0
2021-04-12 10:20:00,22.9,23.01,22.89,23.01,672196.0,22.9,23.01,22.89,23.01,672196.0
2021-04-12 10:30:00,23.02,23.04,22.88,22.93,518844.0,23.02,23.04,22.88,22.93,518844.0
2021-04-12 10:40:00,22.94,22.99,22.9,22.92,460592.0,22.94,22.99,22.9,22.92,460592.0
2021-04-12 10:50:00,22.91,22.99,22.89,22.98,403450.0,22.91,22.99,22.89,22.98,403450.0
2021-04-12 11:00:00,22.98,22.99,22.81,22.84,498446.0,22.98,22.99,22.81,22.84,498446.0
2021-04-12 11:10:00,22.83,22.89,22.81,22.87,368143.0,22.83,22.89,22.81,22.87,368143.0
2021-04-12 11:20:00,22.87,22.88,22.83,22.86,299915.0,22.87,22.88,22.83,22.86,299915.0
2021-04-12 11:30:00,22.87,22.94,22.83,22.91,633844.0,22.87,22.94,22.83,22.91,633844.0
2021-04-12 11:40:00,22.92,22.96,22.89,22.95,487738.0,22.92,22.96,22.89,22.95,487738.0
2021-04-12 11:50:00,22.94,22.95,22.91,22.93,195182.0,22.94,22.95,22.91,22.93,195182.0
2021-04-12 12:00:00,22.94,22.94,22.86,22.86,360704.0,22.94,22.94,22.86,22.86,360704.0
2021-04-12 12:10:00,22.86,22.9,22.86,22.89,289623.0,22.86,22.9,22.86,22.89,289623.0
2021-04-12 12:20:00,22.88,22.89,22.85,22.88,257919.0,22.88,22.89,22.85,22.88,257919.0
2021-04-12 12:30:00,22.87,22.93,22.87,22.92,251743.0,22.87,22.93,22.87,22.92,251743.0
2021-04-12 12:40:00,22.91,22.97,22.9,22.96,323511.0,22.91,22.97,22.9,22.96,323511.0
2021-04-12 12:50:00,22.96,22.99,22.95,22.98,271738.0,22.96,22.99,22.95,22.98,271738.0
2021-04-12 13:00:00,22.99,22.99,22.94,22.96,314746.0,22.99,22.99,22.94,22.96,314746.0
2021-04-12 13:10:00,22.96,22.96,22.86,22.88,323488.0,22.96,22.96,22.86,22.88,323488.0
2021-04-12 13:20:00,22.87,22.88,22.83,22.86,352385.0,22.87,22.88,22.83,22.86,352385.0
2021-04-12 13:30:00,22.85,22.86,22.8,22.82,439869.0,22.85,22.86,22.8,22.82,439869.0
2021-04-12 13:40:00,22.82,22.82,22.78,22.79,428501.0,22.82,22.82,22.78,22.79,428501.0
2021-04-12 13:50:00,22.79,22.81,22.75,22.77,484894.0,22.79,22.81,22.75,22.77,484894.0
2021-04-12 14:00:00,22.77,22.78,22.72,22.74,637135.0,22.77,22.78,22.72,22.74,637135.0
2021-04-12 14:10:00,22.74,22.8,22.73,22.79,375414.0,22.74,22.8,22.73,22.79,375414.0
2021-04-12 14:20:00,22.78,22.81,22.77,22.8,259866.0,22.78,22.81,22.77,22.8,259866.0
2021-04-12 14:30:00,22.8,22.86,22.8,22.84,333785.0,22.8,22.86,22.8,22.84,333785.0
2021-04-12 14:40:00,22.84,22.86,22.78,22.79,701278.0,22.84,22.86,22.78,22.79,701278.0
2021-04-12 14:50:00,22.79,22.79,22.73,22.76,604731.0,22.79,22.79,22.73,22.76,604731.0
2021-04-12 15:00:00,22.75,22.78,22.73,22.77,494769.0,22.75,22.78,22.73,22.77,494769.0
2021-04-12 15:10:00,22.77,22.83,22.76,22.83,504183.0,22.77,22.83,22.76,22.83,504183.0
2021-04-12 15:20:00,22.82,22.89,22.82,22.87,615061.0,22.82,22.89,22.82,22.87,615061.0
2021-04-12 15:30:00,22.88,22.92,22.86,22.88,510686.0,22.88,22.92,22.86,22.88,510686.0
2021-04-12 15:40:00,22.88,22.93,22.86,22.87,768949.0,22.88,22.93,22.86,22.87,768949.0
2021-04-12 15:50:00,22.88,22.94,22.86,22.92,1849204.0,22.88,22.94,22.86,22.92,1849204.0
2021-04-13 09:30:00,22.24,22.54,22.04,22.04,3533103.0,22.24,22.54,22.04,22.04,3533103.0
2021-04-13 09:40:00,22.05,22.05,21.7,21.76,4612822.0,22.05,22.05,21.7,21.76,4612822.0
2021-04-13 09:50:00,21.75,21.86,21.66,21.77,2986681.0,21.75,21.86,21.66,21.77,2986681.0
2021-04-13 10:00:00,21.77,21.85,21.68,21.76,1708191.0,21.77,21.85,21.68,21.76,1708191.0
2021-04-13 10:10:00,21.76,21.96,21.72,21.96,1828301.0,21.76,21.96,21.72,21.96,1828301.0
2021-04-13 10:20:00,21.96,22.04,21.94,22.03,1611433.0,21.96,22.04,21.94,22.03,1611433.0
2021-04-13 10:30:00,22.02,22.14,21.99,22.1,1331057.0,22.02,22.14,21.99,22.1,1331057.0
2021-04-13 10:40:00,22.1,22.27,22.08,22.22,1151195.0,22.1,22.27,22.08,22.22,1151195.0
2021-04-13 10:50:00,22.21,22.3,22.17,22.27,998191.0,22.21,22.3,22.17,22.27,998191.0
2021-04-13 11:00:00,22.27,22.33,22.22,22.3,760690.0,22.27,22.33,22.22,22.3,760690.0
2021-04-13 11:10:00,22.3,22.38,22.29,22.32,908461.0,22.3,22.38,22.29,22.32,908461.0
2021-04-13 11:20:00,22.32,22.33,22.24,22.28,685351.0,22.32,22.33,22.24,22.28,685351.0
2021-04-13 11:30:00,22.29,22.38,22.22,22.23,835369.0,22.29,22.38,22.22,22.23,835369.0
2021-04-13 11:40:00,22.23,22.23,22.16,22.18,763168.0,22.23,22.23,22.16,22.18,763168.0
2021-04-13 11:50:00,22.18,22.19,22.11,22.14,629563.0,22.18,22.19,22.11,22.14,629563.0
2021-04-13 12:00:00,22.14,22.16,22.1,22.15,587752.0,22.14,22.16,22.1,22.15,587752.0
2021-04-13 12:10:00,22.14,22.17,22.1,22.12,525524.0,22.14,22.17,22.1,22.12,525524.0
2021-04-13 12:20:00,22.12,22.16,22.1,22.11,545840.0,22.12,22.16,22.1,22.11,545840.0
2021-04-13 12:30:00,22.11,22.11,22.03,22.03,670344.0,22.11,22.11,22.03,22.03,670344.0
2021-04-13 12:40:00,22.03,22.06,22.0,22.03,461831.0,22.03,22.06,22.0,22.03,461831.0
2021-04-13 12:50:00,22.04,22.13,22.02,22.07,670697.0,22.04,22.13,22.02,22.07,670697.0
2021-04-13 13:00:00,22.08,22.15,22.05,22.13,514597.0,22.08,22.15,22.05,22.13,514597.0
2021-04-13 13:10:00,22.14,22.15,22.1,22.13,369986.0,22.14,22.15,22.1,22.13,369986.0
2021-04-13 13:20:00,22.14,22.15,22.11,22.11,291026.0,22.14,22.15,22.11,22.11,291026.0
2021-04-13 13:30:00,22.12,22.24,22.11,22.23,522809.0,22.12,22.24,22.11,22.23,522809.0
2021-04-13 13:40:00,22.23,22.26,22.2,22.25,449362.0,22.23,22.26,22.2,22.25,449362.0
2021-04-13 13:50:00,22.25,22.28,22.24,22.24,332473.0,22.25,22.28,22.24,22.24,332473.0
2021-04-13 14:00:00,22.25,22.32,22.23,22.31,591361.0,22.25,22.32,22.23,22.31,591361.0
2021-04-13 14:10:00,22.32,22.35,22.3,22.34,461965.0,22.32,22.35,22.3,22.34,461965.0
2021-04-13 14:20:00,22.33,22.39,22.33,22.37,431076.0,22.33,22.39,22.33,22.37,431076.0
2021-04-13 14:30:00,22.36,22.49,22.36,22.44,903708.0,22.36,22.49,22.36,22.44,903708.0
2021-04-13 14:40:00,22.44,22.46,22.37,22.39,514781.0,22.44,22.46,22.37,22.39,514781.0
2021-04-13 14:50:00,22.38,22.48,22.37,22.45,517960.0,22.38,22.48,22.37,22.45,517960.0
2021-04-13 15:00:00,22.44,22.58,22.43,22.57,831836.0,22.44,22.58,22.43,22.57,831836.0
2021-04-13 15:10:00,22.57,22.63,22.53,22.55,877181.0,22.57,22.63,22.53,22.55,877181.0
2021-04-13 15:20:00,22.55,22.58,22.45,22.46,837258.0,22.55,22.58,22.45,22.46,837258.0
2021-04-13 15:30:00,22.47,22.5,22.46,22.5,558846.0,22.47,22.5,22.46,22.5,558846.0
2021-04-13 15:40:00,22.5,22.53,22.49,22.52,504649.0,22.5,22.53,22.49,22.52,504649.0
2021-04-13 15:50:00,22.52,22.65,22.51,22.56,2010826.0,22.52,22.65,22.51,22.56,2010826.0
2021-04-14 09:30:00,22.95,23.35,22.82,22.83,3672222.0,22.95,23.35,22.82,22.83,3672222.0
2021-04-14 09:40:00,22.84,22.96,22.69,22.89,2207972.0,22.84,22.96,22.69,22.89,2207972.0
2021-04-14 09:50:00,22.89,23.03,22.82,22.89,1162125.0,22.89,23.03,22.82,22.89,1162125.0
2021-04-14 10:00:00,22.89,22.94,22.81,22.9,935824.0,22.89,22.94,22.81,22.9,935824.0
2021-04-14 10:10:00,22.9,22.94,22.81,22.91,666654.0,22.9,22.94,22.81,22.91,666654.0
2021-04-14 10:20:00,22.91,22.93,22.82,22.84,589358.0,22.91,22.93,22.82,22.84,589358.0
2021-04-14 10:30:00,22.83,22.85,22.72,22.78,900975.0,22.83,22.85,22.72,22.78,900975.0
2021-04-14 10:40:00,22.77,22.87,22.74,22.86,586529.0,22.77,22.87,22.74,22.86,586529.0
2021-04-14 10:50:00,22.86,22.95,22.84,22.93,829079.0,22.86,22.95,22.84,22.93,829079.0
2021-04-14 11:00:00,22.93,22.94,22.83,22.88,423743.0,22.93,22.94,22.83,22.88,423743.0
2021-04-14 11:10:00,22.88,22.91,22.83,22.84,403234.0,22.88,22.91,22.83,22.84,403234.0
2021-04-14 11:20:00,22.83,22.88,22.78,22.84,647346.0,22.83,22.88,22.78,22.84,647346.0
2021-04-14 11:30:00,22.85,22.85,22.79,22.8,500762.0,22.85,22.85,22.79,22.8,500762.0
2021-04-14 11:40:00,22.8,22.81,22.72,22.78,599042.0,22.8,22.81,22.72,22.78,599042.0
2021-04-14 11:50:00,22.77,22.81,22.75,22.81,461736.0,22.77,22.81,22.75,22.81,461736.0
2021-04-14 12:00:00,22.81,22.82,22.73,22.76,388207.0,22.81,22.82,22.73,22.76,388207.0
2021-04-14 12:10:00,22.75,22.84,22.72,22.83,400797.0,22.75,22.84,22.72,22.83,400797.0
2021-04-14 12:20:00,22.83,22.86,22.8,22.8,267577.0,22.83,22.86,22.8,22.8,267577.0
2021-04-14 12:30:00,22.8,22.82,22.73,22.77,490619.0,22.8,22.82,22.73,22.77,490619.0
2021-04-14 12:40:00,22.77,22.81,22.74,22.75,370938.0,22.77,22.81,22.74,22.75,370938.0
2021-04-14 12:50:00,22.75,22.76,22.72,22.74,272189.0,22.75,22.76,22.72,22.74,272189.0
2021-04-14 13:00:00,22.74,22.75,22.67,22.73,552361.0,22.74,22.75,22.67,22.73,552361.0
2021-04-14 13:10:00,22.73,22.74,22.65,22.71,357355.0,22.73,22.74,22.65,22.71,357355.0
2021-04-14 13:20:00,22.71,22.72,22.6,22.6,388774.0,22.71,22.72,22.6,22.6,388774.0
2021-04-14 13:30:00,22.61,22.63,22.46,22.52,908358.0,22.61,22.63,22.46,22.52,908358.0
2021-04-14 13:40:00,22.52,22.56,22.47,22.53,496950.0,22.52,22.56,22.47,22.53,496950.0
2021-04-14 13:50:00,22.52,22.56,22.3,22.36,1312176.0,22.52,22.56,22.3,22.36,1312176.0
2021-04-14 14:00:00,22.36,22.42,22.3,22.33,1310246.0,22.36,22.42,22.3,22.33,1310246.0
2021-04-14 14:10:00,22.33,22.45,22.31,22.39,631357.0,22.33,22.45,22.31,22.39,631357.0
2021-04-14 14:20:00,22.39,22.53,22.38,22.47,619930.0,22.39,22.53,22.38,22.47,619930.0
2021-04-14 14:30:00,22.48,22.49,22.36,22.39,571212.0,22.48,22.49,22.36,22.39,571212.0
2021-04-14 14:40:00,22.39,22.47,22.38,22.38,491537.0,22.39,22.47,22.38,22.38,491537.0
2021-04-14 14:50:00,22.39,22.39,22.26,22.27,864748.0,22.39,22.39,22.26,22.27,864748.0
2021-04-14 15:00:00,22.28,22.3,22.2,22.21,686471.0,22.28,22.3,22.2,22.21,686471.0
2021-04-14 15:10:00,22.21,22.31,22.2,22.3,810239.0,22.21,22.31,22.2,22.3,810239.0
2021-04-14 15:20:00,22.3,22.32,22.24,22.3,609489.0,22.3,22.32,22.24,22.3,609489.0
2021-04-14 15:30:00,22.3,22.34,22.25,22.27,699918.0,22.3,22.34,22.25,22.27,699918.0
2021-04-14 15:40:00,22.27,22.35,22.24,22.28,1079353.0,22.27,22.35,22.24,22.28,1079353.0
2021-04-14 15:50:00,22.29,22.37,22.29,22.37,1329820.0,22.29,22.37,22.29,22.37,1329820.0
2021-04-15 09:30:00,22.65,22.67,22.03,22.18,2612425.0,22.65,22.67,22.03,22.18,2612425.0
2021-04-15 09:40:00,22.17,22.17,21.96,22.02,1610226.0,22.17,22.17,21.96,22.02,1610226.0
2021-04-15 09:50:00,22.02,22.21,21.97,22.19,1267243.0,22.02,22.21,21.97,22.19,1267243.0
2021-04-15 10:00:00,22.18,22.23,22.07,22.08,797607.0,22.18,22.23,22.07,22.08,797607.0
2021-04-15 10:10:00,22.07,22.12,21.87,21.94,1455232.0,22.07,22.12,21.87,21.94,1455232.0
2021-04-15 10:20:00,21.94,22.01,21.88,22.01,895987.0,21.94,22.01,21.88,22.01,895987.0
2021-04-15 10:30:00,22.01,22.06,21.91,21.99,747117.0,22.01,22.06,21.91,21.99,747117.0
2021-04-15 10:40:00,21.98,22.1,21.95,22.06,710308.0,21.98,22.1,21.95,22.06,710308.0
2021-04-15 10:50:00,22.05,22.1,22.02,22.06,418690.0,22.05,22.1,22.02,22.06,418690.0
2021-04-15 11:00:00,22.07,22.12,22.0,22.07,694403.0,22.07,22.12,22.0,22.07,694403.0
2021-04-15 11:10:00,22.08,22.11,22.02,22.03,492039.0,22.08,22.11,22.02,22.03,492039.0
2021-04-15 11:20:00,22.02,22.03,21.91,21.92,827949.0,22.02,22.03,21.91,21.92,827949.0
2021-04-15 11:30:00,21.92,22.0,21.92,21.99,421450.0,21.92,22.0,21.92,21.99,421450.0
2021-04-15 11:40:00,21.98,22.0,21.96,21.98,382966.0,21.98,22.0,21.96,21.98,382966.0
2021-04-15 11:50:00,21.97,22.08,21.97,22.05,430219.0,21.97,22.08,21.97,22.05,430219.0
2021-04-15 12:00:00,22.05,22.06,21.96,21.99,392524.0,22.05,22.06,21.96,21.99,392524.0
2021-04-15 12:10:00,22.0,22.01,21.95,22.0,345112.0,22.0,22.01,21.95,22.0,345112.0
2021-04-15 12:20:00,21.99,22.0,21.93,21.96,521755.0,21.99,22.0,21.93,21.96,521755.0
2021-04-15 12:30:00,21.96,21.99,21.91,21.92,539874.0,21.96,21.99,21.91,21.92,539874.0
2021-04-15 12:40:00,21.93,21.95,21.84,21.85,1111879.0,21.93,21.95,21.84,21.85,1111879.0
2021-04-15 12:50:00,21.84,21.86,21.72,21.78,1204416.0,21.84,21.86,21.72,21.78,1204416.0
2021-04-15 13:00:00,21.78,21.82,21.75,21.78,660006.0,21.78,21.82,21.75,21.78,660006.0
2021-04-15 13:10:00,21.79,21.81,21.69,21.78,739037.0,21.79,21.81,21.69,21.78,739037.0
2021-04-15 13:20:00,21.78,21.86,21.76,21.85,565578.0,21.78,21.86,21.76,21.85,565578.0
2021-04-15 13:30:00,21.84,21.93,21.83,21.93,612414.0,21.84,21.93,21.83,21.93,612414.0
2021-04-15 13:40:00,21.93,21.97,21.88,21.89,444236.0,21.93,21.97,21.88,21.89,444236.0
2021-04-15 13:50:00,21.89,22.0,21.88,22.0,312180.0,21.89,22.0,21.88,22.0,312180.0
2021-04-15 14:00:00,22.0,22.02,21.94,21.98,552162.0,22.0,22.02,21.94,21.98,552162.0
2021-04-15 14:10:00,21.98,22.0,21.95,21.99,422990.0,21.98,22.0,21.95,21.99,422990.0
2021-04-15 14:20:00,21.99,22.02,21.98,22.0,489478.0,21.99,22.02,21.98,22.0,489478.0
2021-04-15 14:30:00,22.0,22.01,21.95,21.99,422738.0,22.0,22.01,21.95,21.99,422738.0
2021-04-15 14:40:00,21.99,22.07,21.98,22.04,557110.0,21.99,22.07,21.98,22.04,557110.0
2021-04-15 14:50:00,22.04,22.13,22.04,22.12,501207.0,22.04,22.13,22.04,22.12,501207.0
2021-04-15 15:00:00,22.13,22.22,22.1,22.18,827930.0,22.13,22.22,22.1,22.18,827930.0
2021-04-15 15:10:00,22.18,22.18,22.1,22.15,566628.0,22.18,22.18,22.1,22.15,566628.0
2021-04-15 15:20:00,22.15,22.16,22.05,22.05,660679.0,22.15,22.16,22.05,22.05,660679.0
2021-04-15 15:30:00,22.05,22.12,22.05,22.12,825648.0,22.05,22.12,22.05,22.12,825648.0
2021-04-15 15:40:00,22.12,22.22,22.11,22.16,1094572.0,22.12,22.22,22.11,22.16,1094572.0
2021-04-15 15:50:00,22.16,22.18,22.1,22.13,1310525.0,22.16,22.18,22.1,22.13,1310525.0
2021-04-16 09:30:00,22.06,22.36,22.0,22.14,1860671.0,22.06,22.36,22.0,22.14,1860671.0
2021-04-16 09:40:00,22.13,22.3,22.02,22.21,974454.0,22.13,22.3,22.02,22.21,974454.0
2021-04-16 09:50:00,22.21,22.21,22.02,22.03,872564.0,22.21,22.21,22.02,22.03,872564.0
2021-04-16 10:00:00,22.03,22.06,21.93,21.97,995840.0,22.03,22.06,21.93,21.97,995840.0
2021-04-16 10:10:00,21.96,21.99,21.87,21.94,664302.0,21.96,21.99,21.87,21.94,664302.0
2021-04-16 10:20:00,21.94,22.01,21.9,21.98,828570.0,21.94,22.01,21.9,21.98,828570.0
2021-04-16 10:30:00,21.98,22.05,21.95,22.05,705300.0,21.98,22.05,21.95,22.05,705300.0
2021-04-16 10:40:00,22.05,22.12,22.02,22.12,770487.0,22.05,22.12,22.02,22.12,770487.0
2021-04-16 10:50:00,22.12,22.12,21.97,21.97,466909.0,22.12,22.12,21.97,21.97,466909.0
2021-04-16 11:00:00,21.98,22.03,21.94,21.95,892847.0,21.98,22.03,21.94,21.95,892847.0
2021-04-16 11:10:00,21.95,21.99,21.92,21.98,507964.0,21.95,21.99,21.92,21.98,507964.0
2021-04-16 11:20:00,21.99,22.0,21.93,21.98,421054.0,21.99,22.0,21.93,21.98,421054.0
2021-04-16 11:30:00,21.98,22.06,21.96,22.02,437210.0,21.98,22.06,21.96,22.02,437210.0
2021-04-16 11:40:00,22.02,22.05,22.01,22.05,268637.0,22.02,22.05,22.01,22.05,268637.0
2021-04-16 11:50:00,22.05,22.08,21.99,22.0,380918.0,22.05,22.08,21.99,22.0,380918.0
2021-04-16 12:00:00,21.99,22.03,21.98,22.02,263800.0,21.99,22.03,21.98,22.02,263800.0
2021-04-16 12:10:00,22.02,22.02,21.97,22.0,309279.0,22.02,22.02,21.97,22.0,309279.0
2021-04-16 12:20:00,22.0,22.0,21.93,21.96,439210.0,22.0,22.0,21.93,21.96,439210.0
2021-04-16 12:30:00,21.96,22.0,21.94,21.95,258357.0,21.96,22.0,21.94,21.95,258357.0
2021-04-16 12:40:00,21.94,21.99,21.93,21.99,267364.0,21.94,21.99,21.93,21.99,267364.0
2021-04-16 12:50:00,21.98,22.0,21.93,21.94,461785.0,21.98,22.0,21.93,21.94,461785.0
2021-04-16 13:00:00,21.94,21.95,21.9,21.93,314765.0,21.94,21.95,21.9,21.93,314765.0
2021-04-16 13:10:00,21.93,22.0,21.92,21.97,386958.0,21.93,22.0,21.92,21.97,386958.0
2021-04-16 13:20:00,21.98,22.02,21.96,21.96,432565.0,21.98,22.02,21.96,21.96,432565.0
2021-04-16 13:30:00,21.97,21.98,21.92,21.92,296159.0,21.97,21.98,21.92,21.92,296159.0
2021-04-16 13:40:00,21.93,21.97,21.92,21.96,193178.0,21.93,21.97,21.92,21.96,193178.0
2021-04-16 13:50:00,21.96,21.98,21.94,21.95,208592.0,21.96,21.98,21.94,21.95,208592.0
2021-04-16 14:00:00,21.95,21.97,21.9,21.93,393843.0,21.95,21.97,21.9,21.93,393843.0
2021-04-16 14:10:00,21.92,21.95,21.91,21.95,253756.0,21.92,21.95,21.91,21.95,253756.0
2021-04-16 14:20:00,21.94,22.01,21.93,21.98,354476.0,21.94,22.01,21.93,21.98,354476.0
2021-04-16 14:30:00,21.98,22.02,21.98,22.0,277501.0,21.98,22.02,21.98,22.0,277501.0
2021-04-16 14:40:00,22.0,22.01,21.96,21.99,323940.0,22.0,22.01,21.96,21.99,323940.0
2021-04-16 14:50:00,21.98,22.04,21.97,22.03,383196.0,21.98,22.04,21.97,22.03,383196.0
2021-04-16 15:00:00,22.03,22.07,21.99,22.02,397834.0,22.03,22.07,21.99,22.02,397834.0
2021-04-16 15:10:00,22.02,22.09,22.01,22.09,982334.0,22.02,22.09,22.01,22.09,982334.0
2021-04-16 15:20:00,22.09,22.15,22.08,22.14,846877.0,22.09,22.15,22.08,22.14,846877.0
2021-04-16 15:30:00,22.14,22.14,22.05,22.07,651455.0,22.14,22.14,22.05,22.07,651455.0
2021-04-16 15:40:00,22.07,22.08,22.02,22.05,543404.0,22.07,22.08,22.02,22.05,543404.0
2021-04-16 15:50:00,22.06,22.07,22.0,22.02,1444878.0,22.06,22.07,22.0,22.02,1444878.0
2021-04-19 09:30:00,21.97,21.99,21.37,21.6,2826237.0,21.97,21.99,21.37,21.6,2826237.0
2021-04-19 09:40:00,21.61,21.76,21.58,21.73,1097881.0,21.61,21.76,21.58,21.73,1097881.0
2021-04-19 09:50:00,21.74,21.74,21.61,21.74,883217.0,21.74,21.74,21.61,21.74,883217.0
2021-04-19 10:00:00,21.75,21.79,21.57,21.64,1038443.0,21.75,21.79,21.57,21.64,1038443.0
2021-04-19 10:10:00,21.64,21.79,21.56,21.72,1224066.0,21.64,21.79,21.56,21.72,1224066.0
2021-04-19 10:20:00,21.72,21.86,21.7,21.84,725184.0,21.72,21.86,21.7,21.84,725184.0
2021-04-19 10:30:00,21.85,21.85,21.76,21.77,592091.0,21.85,21.85,21.76,21.77,592091.0
2021-04-19 10:40:00,21.77,21.77,21.58,21.63,728895.0,21.77,21.77,21.58,21.63,728895.0
2021-04-19 10:50:00,21.62,21.69,21.57,21.61,632032.0,21.62,21.69,21.57,21.61,632032.0
2021-04-19 11:00:00,21.6,21.71,21.54,21.57,602497.0,21.6,21.71,21.54,21.57,602497.0
2021-04-19 11:10:00,21.57,21.62,21.53,21.62,558526.0,21.57,21.62,21.53,21.62,558526.0
2021-04-19 11:20:00,21.61,21.67,21.58,21.65,324818.0,21.61,21.67,21.58,21.65,324818.0
2021-04-19 11:30:00,21.65,21.67,21.6,21.64,430764.0,21.65,21.67,21.6,21.64,430764.0
2021-04-19 11:40:00,21.64,21.66,21.54,21.55,503341.0,21.64,21.66,21.54,21.55,503341.0
2021-04-19 11:50:00,21.55,21.63,21.55,21.57,369256.0,21.55,21.63,21.55,21.57,369256.0
2021-04-19 12:00:00,21.57,21.63,21.56,21.61,404863.0,21.57,21.63,21.56,21.61,404863.0
2021-04-19 12:10:00,21.61,21.63,21.58,21.6,299446.0,21.61,21.63,21.58,21.6,299446.0
2021-04-19 12:20:00,21.61,21.67,21.6,21.61,321161.0,21.61,21.67,21.6,21.61,321161.0
2021-04-19 12:30:00,21.62,21.67,21.59,21.63,298572.0,21.62,21.67,21.59,21.63,298572.0
2021-04-19 12:40:00,21.64,21.66,21.57,21.66,393902.0,21.64,21.66,21.57,21.66,393902.0
2021-04-19 12:50:00,21.66,21.69,21.63,21.65,350852.0,21.66,21.69,21.63,21.65,350852.0
2021-04-19 13:00:00,21.65,21.68,21.62,21.62,395659.0,21.65,21.68,21.62,21.62,395659.0
2021-04-19 13:10:00,21.63,21.73,21.62,21.68,449436.0,21.63,21.73,21.62,21.68,449436.0
2021-04-19 13:20:00,21.68,21.71,21.66,21.69,255426.0,21.68,21.71,21.66,21.69,255426.0
2021-04-19 13:30:00,21.68,21.71,21.66,21.68,304855.0,21.68,21.71,21.66,21.68,304855.0
2021-04-19 13:40:00,21.68,21.7,21.64,21.66,326858.0,21.68,21.7,21.64,21.66,326858.0
2021-04-19 13:50:00,21.65,21.69,21.63,21.67,178485.0,21.65,21.69,21.63,21.67,178485.0
2021-04-19 14:00:00,21.68,21.78,21.67,21.76,520551.0,21.68,21.78,21.67,21.76,520551.0
2021-04-19 14:10:00,21.77,21.83,21.74,21.78,469938.0,21.77,21.83,21.74,21.78,469938.0
2021-04-19 14:20:00,21.78,21.81,21.75,21.76,470099.0,21.78,21.81,21.75,21.76,470099.0
2021-04-19 14:30:00,21.77,21.77,21.7,21.71,353158.0,21.77,21.77,21.7,21.71,353158.0
2021-04-19 14:40:00,21.71,21.72,21.66,21.7,538829.0,21.71,21.72,21.66,21.7,538829.0
2021-04-19 14:50:00,21.7,21.72,21.64,21.64,251195.0,21.7,21.72,21.64,21.64,251195.0
2021-04-19 15:00:00,21.65,21.69,21.62,21.67,291477.0,21.65,21.69,21.62,21.67,291477.0
2021-04-19 15:10:00,21.67,21.68,21.56,21.57,493145.0,21.67,21.68,21.56,21.57,493145.0
2021-04-19 15:20:00,21.57,21.62,21.54,21.56,641331.0,21.57,21.62,21.54,21.56,641331.0
2021-04-19 15:30:00,21.57,21.6,21.53,21.59,514347.0,21.57,21.6,21.53,21.59,514347.0
2021-04-19 15:40:00,21.58,21.62,21.54,21.59,658658.0,21.58,21.62,21.54,21.59,658658.0
2021-04-19 15:50:00,21.58,21.59,21.51,21.55,1719006.0,21.58,21.59,21.51,21.55,1719006.0
2021-04-20 09:30:00,21.02,21.02,20.67,20.75,3467654.0,21.02,21.02,20.67,20.75,3467654.0
2021-04-20 09:40:00,20.74,20.83,20.63,20.71,1753048.0,20.74,20.83,20.63,20.71,1753048.0
2021-04-20 09:50:00,20.71,20.73,20.47,20.59,1903837.0,20.71,20.73,20.47,20.59,1903837.0
2021-04-20 10:00:00,20.59,20.62,20.3,20.32,2093184.0,20.59,20.62,20.3,20.32,2093184.0
2021-04-20 10:10:00,20.32,20.41,20.21,20.21,1779720.0,20.32,20.41,20.21,20.21,1779720.0
2021-04-20 10:20:00,20.21,20.32,20.15,20.28,2241458.0,20.21,20.32,20.15,20.28,2241458.0
2021-04-20 10:30:00,20.27,20.28,20.07,20.1,1666358.0,20.27,20.28,20.07,20.1,1666358.0
2021-04-20 10:40:00,20.1,20.16,20.01,20.11,1777057.0,20.1,20.16,20.01,20.11,1777057.0
2021-04-20 10:50:00,20.11,20.13,20.02,20.11,1642182.0,20.11,20.13,20.02,20.11,1642182.0
2021-04-20 11:00:00,20.12,20.19,20.05,20.17,1529510.0,20.12,20.19,20.05,20.17,1529510.0
2021-04-20 11:10:00,20.17,20.2,20.06,20.11,1143100.0,20.17,20.2,20.06,20.11,1143100.0
2021-04-20 11:20:00,20.11,20.14,20.01,20.11,1051459.0,20.11,20.14,20.01,20.11,1051459.0
2021-04-20 11:30:00,20.11,20.12,19.96,20.01,1098838.0,20.11,20.12,19.96,20.01,1098838.0
2021-04-20 11:40:00,20.01,20.12,19.99,20.07,852822.0,20.01,20.12,19.99,20.07,852822.0
2021-04-20 11:50:00,20.07,20.24,20.07,20.21,959274.0,20.07,20.24,20.07,20.21,959274.0
2021-04-20 12:00:00,20.21,20.22,20.15,20.2,886418.0,20.21,20.22,20.15,20.2,886418.0
2021-04-20 12:10:00,20.2,20.36,20.19,20.35,926227.0,20.2,20.36,20.19,20.35,926227.0
2021-04-20 12:20:00,20.35,20.36,20.24,20.24,881549.0,20.35,20.36,20.24,20.24,881549.0
2021-04-20 12:30:00,20.25,20.3,20.22,20.26,497968.0,20.25,20.3,20.22,20.26,497968.0
2021-04-20 12:40:00,20.26,20.32,20.23,20.31,595399.0,20.26,20.32,20.23,20.31,595399.0
2021-04-20 12:50:00,20.3,20.38,20.26,20.36,629837.0,20.3,20.38,20.26,20.36,629837.0
2021-04-20 13:00:00,20.35,20.38,20.32,20.32,498405.0,20.35,20.38,20.32,20.32,498405.0
2021-04-20 13:10:00,20.33,20.4,20.3,20.38,454455.0,20.33,20.4,20.3,20.38,454455.0
2021-04-20 13:20:00,20.38,20.46,20.35,20.43,866325.0,20.38,20.46,20.35,20.43,866325.0
2021-04-20 13:30:00,20.44,20.46,20.33,20.35,830387.0,20.44,20.46,20.33,20.35,830387.0
2021-04-20 13:40:00,20.34,20.35,20.24,20.27,634277.0,20.34,20.35,20.24,20.27,634277.0
2021-04-20 13:50:00,20.26,20.29,20.2,20.23,858440.0,20.26,20.29,20.2,20.23,858440.0
2021-04-20 14:00:00,20.23,20.29,20.21,20.26,723048.0,20.23,20.29,20.21,20.26,723048.0
2021-04-20 14:10:00,20.26,20.28,20.21,20.26,466198.0,20.26,20.28,20.21,20.26,466198.0
2021-04-20 14:20:00,20.26,20.33,20.21,20.23,469478.0,20.26,20.33,20.21,20.23,469478.0
2021-04-20 14:30:00,20.23,20.24,20.18,20.21,470000.0,20.23,20.24,20.18,20.21,470000.0
2021-04-20 14:40:00,20.2,20.31,20.2,20.26,499255.0,20.2,20.31,20.2,20.26,499255.0
2021-04-20 14:50:00,20.26,20.3,20.18,20.22,526717.0,20.26,20.3,20.18,20.22,526717.0
2021-04-20 15:00:00,20.21,20.25,20.19,20.25,761276.0,20.21,20.25,20.19,20.25,761276.0
2021-04-20 15:10:00,20.25,20.32,20.24,20.28,687698.0,20.25,20.32,20.24,20.28,687698.0
2021-04-20 15:20:00,20.27,20.32,20.25,20.29,637374.0,20.27,20.32,20.25,20.29,637374.0
2021-04-20 15:30:00,20.29,20.38,20.25,20.35,949369.0,20.29,20.38,20.25,20.35,949369.0
2021-04-20 15:40:00,20.35,20.36,20.31,20.36,868397.0,20.35,20.36,20.31,20.36,868397.0
2021-04-20 15:50:00,20.36,20.4,20.32,20.37,1898576.0,20.36,20.4,20.32,20.37,1898576.0
2021-04-21 09:30:00,20.01,20.35,19.64,20.32,3300143.0,20.01,20.35,19.64,20.32,3300143.0
2021-04-21 09:40:00,20.31,20.4,20.15,20.35,2816246.0,20.31,20.4,20.15,20.35,2816246.0
2021-04-21 09:50:00,20.35,20.58,20.25,20.51,2259990.0,20.35,20.58,20.25,20.51,2259990.0
2021-04-21 10:00:00,20.51,20.75,20.49,20.6,2269476.0,20.51,20.75,20.49,20.6,2269476.0
2021-04-21 10:10:00,20.61,20.72,20.56,20.64,1351627.0,20.61,20.72,20.56,20.64,1351627.0
2021-04-21 10:20:00,20.64,20.71,20.58,20.63,1214019.0,20.64,20.71,20.58,20.63,1214019.0
2021-04-21 10:30:00,20.63,20.75,20.59,20.7,1079091.0,20.63,20.75,20.59,20.7,1079091.0
2021-04-21 10:40:00,20.7,20.79,20.65,20.73,1025567.0,20.7,20.79,20.65,20.73,1025567.0
2021-04-21 10:50:00,20.74,20.8,20.7,20.73,810646.0,20.74,20.8,20.7,20.73,810646.0
2021-04-21 11:00:00,20.73,20.77,20.65,20.72,812323.0,20.73,20.77,20.65,20.72,812323.0
2021-04-21 11:10:00,20.73,20.73,20.59,20.59,803663.0,20.73,20.73,20.59,20.59,803663.0
2021-04-21 11:20:00,20.59,20.64,20.46,20.46,1366730.0,20.59,20.64,20.46,20.46,1366730.0
2021-04-21 11:30:00,20.46,20.5,20.31,20.37,1531208.0,20.46,20.5,20.31,20.37,1531208.0
2021-04-21 11:40:00,20.37,20.61,20.36,20.58,1177796.0,20.37,20.61,20.36,20.58,1177796.0
2021-04-21 11:50:00,20.58,20.61,20.54,20.54,803219.0,20.58,20.61,20.54,20.54,803219.0
2021-04-21 12:00:00,20.55,20.55,20.48,20.5,866297.0,20.55,20.55,20.48,20.5,866297.0
2021-04-21 12:10:00,20.5,20.61,20.5,20.59,795306.0,20.5,20.61,20.5,20.59,795306.0
2021-04-21 12:20:00,20.59,20.62,20.53,20.54,598432.0,20.59,20.62,20.53,20.54,598432.0
2021-04-21 12:30:00,20.53,20.69,20.52,20.66,764908.0,20.53,20.69,20.52,20.66,764908.0
2021-04-21 12:40:00,20.65,20.66,20.52,20.54,717967.0,20.65,20.66,20.52,20.54,717967.0
2021-04-21 12:50:00,20.54,20.56,20.5,20.51,738736.0,20.54,20.56,20.5,20.51,738736.0
2021-04-21 13:00:00,20.51,20.53,20.45,20.5,799749.0,20.51,20.53,20.45,20.5,799749.0
2021-04-21 13:10:00,20.51,20.58,20.49,20.55,675853.0,20.51,20.58,20.49,20.55,675853.0
2021-04-21 13:20:00,20.55,20.59,20.51,20.52,372066.0,20.55,20.59,20.51,20.52,372066.0
2021-04-21 13:30:00,20.52,20.6,20.5,20.56,487086.0,20.52,20.6,20.5,20.56,487086.0
2021-04-21 13:40:00,20.55,20.67,20.55,20.64,541698.0,20.55,20.67,20.55,20.64,541698.0
2021-04-21 13:50:00,20.64,20.69,20.62,20.67,530521.0,20.64,20.69,20.62,20.67,530521.0
2021-04-21 14:00:00,20.68,20.74,20.66,20.67,679293.0,20.68,20.74,20.66,20.67,679293.0
2021-04-21 14:10:00,20.66,20.72,20.65,20.71,690725.0,20.66,20.72,20.65,20.71,690725.0
2021-04-21 14:20:00,20.72,20.75,20.69,20.7,744508.0,20.72,20.75,20.69,20.7,744508.0
2021-04-21 14:30:00,20.69,20.76,20.69,20.75,755907.0,20.69,20.76,20.69,20.75,755907.0
2021-04-21 14:40:00,20.75,20.81,20.75,20.77,774318.0,20.75,20.81,20.75,20.77,774318.0
2021-04-21 14:50:00,20.77,20.82,20.75,20.76,635976.0,20.77,20.82,20.75,20.76,635976.0
2021-04-21 15:00:00,20.77,20.85,20.76,20.85,894088.0,20.77,20.85,20.76,20.85,894088.0
2021-04-21 15:10:00,20.85,20.85,20.8,20.82,691003.0,20.85,20.85,20.8,20.82,691003.0
2021-04-21 15:20:00,20.82,20.83,20.74,20.76,815660.0,20.82,20.83,20.74,20.76,815660.0
2021-04-21 15:30:00,20.76,20.83,20.75,20.81,896380.0,20.76,20.83,20.75,20.81,896380.0
2021-04-21 15:40:00,20.81,20.97,20.8,20.95,1591468.0,20.81,20.97,20.8,20.95,1591468.0
2021-04-21 15:50:00,20.96,21.03,20.92,21.01,3368063.0,20.96,21.03,20.92,21.01,3368063.0
2021-04-22 09:30:00,21.58,21.61,20.76,20.83,5527084.0,21.58,21.61,20.76,20.83,5527084.0
2021-04-22 09:40:00,20.82,20.9,20.59,20.69,3569393.0,20.82,20.9,20.59,20.69,3569393.0
2021-04-22 09:50:00,20.69,20.88,20.59,20.88,2525211.0,20.69,20.88,20.59,20.88,2525211.0
2021-04-22 10:00:00,20.88,20.98,20.7,20.96,1991553.0,20.88,20.98,20.7,20.96,1991553.0
2021-04-22 10:10:00,20.96,20.98,20.79,20.86,2040947.0,20.96,20.98,20.79,20.86,2040947.0
2021-04-22 10:20:00,20.86,20.96,20.77,20.91,1196593.0,20.86,20.96,20.77,20.91,1196593.0
2021-04-22 10:30:00,20.91,20.97,20.81,20.82,1353095.0,20.91,20.97,20.81,20.82,1353095.0
2021-04-22 10:40:00,20.82,20.89,20.77,20.79,1247449.0,20.82,20.89,20.77,20.79,1247449.0
2021-04-22 10:50:00,20.79,20.92,20.78,20.9,1143900.0,20.79,20.92,20.78,20.9,1143900.0
2021-04-22 11:00:00,20.9,20.96,20.89,20.93,912117.0,20.9,20.96,20.89,20.93,912117.0
2021-04-22 11:10:00,20.94,21.12,20.93,21.08,1725244.0,20.94,21.12,20.93,21.08,1725244.0
2021-04-22 11:20:00,21.08,21.12,21.02,21.1,975987.0,21.08,21.12,21.02,21.1,975987.0
2021-04-22 11:30:00,21.1,21.19,21.09,21.15,995480.0,21.1,21.19,21.09,21.15,995480.0
2021-04-22 11:40:00,21.15,21.17,21.04,21.05,900496.0,21.15,21.17,21.04,21.05,900496.0
2021-04-22 11:50:00,21.05,21.1,20.96,20.98,1006910.0,21.05,21.1,20.96,20.98,1006910.0
2021-04-22 12:00:00,20.98,20.99,20.83,20.83,1376945.0,20.98,20.99,20.83,20.83,1376945.0
2021-04-22 12:10:00,20.83,20.84,20.66,20.7,2954482.0,20.83,20.84,20.66,20.7,2954482.0
2021-04-22 12:20:00,20.7,20.75,20.65,20.66,1715709.0,20.7,20.75,20.65,20.66,1715709.0
2021-04-22 12:30:00,20.65,20.81,20.62,20.76,1738114.0,20.65,20.81,20.62,20.76,1738114.0
2021-04-22 12:40:00,20.76,20.77,20.71,20.73,972565.0,20.76,20.77,20.71,20.73,972565.0
2021-04-22 12:50:00,20.73,20.77,20.67,20.76,1657216.0,20.73,20.77,20.67,20.76,1657216.0
2021-04-22 13:00:00,20.76,20.77,20.62,20.66,1121493.0,20.76,20.77,20.62,20.66,1121493.0
2021-04-22 13:10:00,20.66,20.67,20.39,20.42,2389021.0,20.66,20.67,20.39,20.42,2389021.0
2021-04-22 13:20:00,20.43,20.75,20.42,20.74,1446471.0,20.43,20.75,20.42,20.74,1446471.0
2021-04-22 13:30:00,20.74,20.75,20.61,20.64,935375.0,20.74,20.75,20.61,20.64,935375.0
2021-04-22 13:40:00,20.64,20.65,20.46,20.47,1323881.0,20.64,20.65,20.46,20.47,1323881.0
2021-04-22 13:50:00,20.48,20.51,20.38,20.44,1159265.0,20.48,20.51,20.38,20.44,1159265.0
2021-04-22 14:00:00,20.45,20.48,20.34,20.48,1217389.0,20.45,20.48,20.34,20.48,1217389.0
2021-04-22 14:10:00,20.47,20.53,20.34,20.37,1795935.0,20.47,20.53,20.34,20.37,1795935.0
2021-04-22 14:20:00,20.37,20.39,20.3,20.37,1701451.0,20.37,20.39,20.3,20.37,1701451.0
2021-04-22 14:30:00,20.37,20.38,20.26,20.26,1493564.0,20.37,20.38,20.26,20.26,1493564.0
2021-04-22 14:40:00,20.26,20.27,20.15,20.17,1753591.0,20.26,20.27,20.15,20.17,1753591.0
2021-04-22 14:50:00,20.17,20.23,20.07,20.18,2014075.0,20.17,20.23,20.07,20.18,2014075.0
2021-04-22 15:00:00,20.18,20.23,20.08,20.14,1117881.0,20.18,20.23,20.08,20.14,1117881.0
2021-04-22 15:10:00,20.14,20.16,20.05,20.09,1297580.0,20.14,20.16,20.05,20.09,1297580.0
2021-04-22 15:20:00,20.09,20.17,20.07,20.15,1126541.0,20.09,20.17,20.07,20.15,1126541.0
2021-04-22 15:30:00,20.16,20.22,20.11,20.11,1284784.0,20.16,20.22,20.11,20.11,1284784.0
2021-04-22 15:40:00,20.12,20.17,20.08,20.1,1598437.0,20.12,20.17,20.08,20.1,1598437.0
2021-04-22 15:50:00,20.09,20.11,20.04,20.08,3387354.0,20.09,20.11,20.04,20.08,3387354.0
2021-04-23 09:30:00,20.27,20.6,20.18,20.46,3345766.0,20.27,20.6,20.18,20.46,3345766.0
2021-04-23 09:40:00,20.46,20.74,20.36,20.58,3181273.0,20.46,20.74,20.36,20.58,3181273.0
2021-04-23 09:50:00,20.59,20.77,20.57,20.7,1973161.0,20.59,20.77,20.57,20.7,1973161.0
2021-04-23 10:00:00,20.7,20.84,20.68,20.75,1828923.0,20.7,20.84,20.68,20.75,1828923.0
2021-04-23 10:10:00,20.75,20.8,20.67,20.68,1237835.0,20.75,20.8,20.67,20.68,1237835.0
2021-04-23 10:20:00,20.69,20.92,20.66,20.9,1365773.0,20.69,20.92,20.66,20.9,1365773.0
2021-04-23 10:30:00,20.9,20.96,20.81,20.85,1393358.0,20.9,20.96,20.81,20.85,1393358.0
2021-04-23 10:40:00,20.85,20.88,20.75,20.78,959184.0,20.85,20.88,20.75,20.78,959184.0
2021-04-23 10:50:00,20.77,20.84,20.74,20.81,955824.0,20.77,20.84,20.74,20.81,955824.0
2021-04-23 11:00:00,20.8,20.89,20.79,20.84,799633.0,20.8,20.89,20.79,20.84,799633.0
2021-04-23 11:10:00,20.84,20.94,20.78,20.92,840431.0,20.84,20.94,20.78,20.92,840431.0
2021-04-23 11:20:00,20.91,20.93,20.87,20.9,588876.0,20.91,20.93,20.87,20.9,588876.0
2021-04-23 11:30:00,20.91,20.93,20.87,20.88,730697.0,20.91,20.93,20.87,20.88,730697.0
2021-04-23 11:40:00,20.89,20.91,20.73,20.77,1590424.0,20.89,20.91,20.73,20.77,1590424.0
2021-04-23 11:50:00,20.77,20.79,20.65,20.7,1223841.0,20.77,20.79,20.65,20.7,1223841.0
2021-04-23 12:00:00,20.7,20.81,20.67,20.8,722305.0,20.7,20.81,20.67,20.8,722305.0
2021-04-23 12:10:00,20.8,20.84,20.76,20.82,562986.0,20.8,20.84,20.76,20.82,562986.0
2021-04-23 12:20:00,20.81,20.87,20.8,20.86,604628.0,20.81,20.87,20.8,20.86,604628.0
2021-04-23 12:30:00,20.86,20.93,20.85,20.91,724430.0,20.86,20.93,20.85,20.91,724430.0
2021-04-23 12:40:00,20.92,20.99,20.91,20.98,840870.0,20.92,20.99,20.91,20.98,840870.0
2021-04-23 12:50:00,20.98,21.01,20.89,20.95,1040150.0,20.98,21.01,20.89,20.95,1040150.0
2021-04-23 13:00:00,20.95,20.97,20.84,20.87,663156.0,20.95,20.97,20.84,20.87,663156.0
2021-04-23 13:10:00,20.87,20.96,20.87,20.94,588856.0,20.87,20.96,20.87,20.94,588856.0
2021-04-23 13:20:00,20.95,20.98,20.93,20.96,964681.0,20.95,20.98,20.93,20.96,964681.0
2021-04-23 13:30:00,20.96,21.0,20.95,20.98,648757.0,20.96,21.0,20.95,20.98,648757.0
2021-04-23 13:40:00,20.98,21.0,20.94,20.97,530731.0,20.98,21.0,20.94,20.97,530731.0
2021-04-23 13:50:00,20.98,20.99,20.92,20.97,567740.0,20.98,20.99,20.92,20.97,567740.0
2021-04-23 14:00:00,20.96,21.06,20.96,21.01,909221.0,20.96,21.06,20.96,21.01,909221.0
2021-04-23 14:10:00,21.02,21.04,20.96,20.98,541108.0,21.02,21.04,20.96,20.98,541108.0
2021-04-23 14:20:00,20.98,21.05,20.96,21.02,657655.0,20.98,21.05,20.96,21.02,657655.0
2021-04-23 14:30:00,21.02,21.06,21.0,21.04,917874.0,21.02,21.06,21.0,21.04,917874.0
2021-04-23 14:40:00,21.04,21.06,20.98,20.98,826138.0,21.04,21.06,20.98,20.98,826138.0
2021-04-23 14:50:00,20.98,21.07,20.97,21.05,597297.0,20.98,21.07,20.97,21.05,597297.0
2021-04-23 15:00:00,21.05,21.11,21.0,21.04,889477.0,21.05,21.11,21.0,21.04,889477.0
2021-04-23 15:10:00,21.04,21.09,21.02,21.09,617386.0,21.04,21.09,21.02,21.09,617386.0
2021-04-23 15:20:00,21.09,21.14,21.07,21.11,803062.0,21.09,21.14,21.07,21.11,803062.0
2021-04-23 15:30:00,21.11,21.17,21.11,21.14,1430048.0,21.11,21.17,21.11,21.14,1430048.0
2021-04-23 15:40:00,21.14,21.15,21.05,21.09,1573357.0,21.14,21.15,21.05,21.09,1573357.0
2021-04-23 15:50:00,21.09,21.2,21.08,21.11,3398431.0,21.09,21.2,21.08,21.11,3398431.0
2021-04-26 09:30:00,21.52,21.85,21.48,21.58,3731972.0,21.52,21.85,21.48,21.58,3731972.0
2021-04-26 09:40:00,21.57,21.81,21.48,21.77,2383027.0,21.57,21.81,21.48,21.77,2383027.0
2021-04-26 09:50:00,21.76,21.93,21.69,21.9,2451372.0,21.76,21.93,21.69,21.9,2451372.0
2021-04-26 10:00:00,21.89,22.04,21.84,21.93,2120180.0,21.89,22.04,21.84,21.93,2120180.0
2021-04-26 10:10:00,21.94,21.97,21.81,21.84,1533573.0,21.94,21.97,21.81,21.84,1533573.0
2021-04-26 10:20:00,21.84,21.85,21.73,21.79,1240134.0,21.84,21.85,21.73,21.79,1240134.0
2021-04-26 10:30:00,21.78,21.88,21.77,21.79,919345.0,21.78,21.88,21.77,21.79,919345.0
2021-04-26 10:40:00,21.78,21.8,21.65,21.65,1170919.0,21.78,21.8,21.65,21.65,1170919.0
2021-04-26 10:50:00,21.66,21.73,21.64,21.71,893806.0,21.66,21.73,21.64,21.71,893806.0
2021-04-26 11:00:00,21.71,21.77,21.65,21.75,1005182.0,21.71,21.77,21.65,21.75,1005182.0
2021-04-26 11:10:00,21.76,21.76,21.69,21.71,717643.0,21.76,21.76,21.69,21.71,717643.0
2021-04-26 11:20:00,21.71,21.86,21.71,21.85,884730.0,21.71,21.86,21.71,21.85,884730.0
2021-04-26 11:30:00,21.85,21.89,21.82,21.84,686640.0,21.85,21.89,21.82,21.84,686640.0
2021-04-26 11:40:00,21.84,21.86,21.79,21.82,690969.0,21.84,21.86,21.79,21.82,690969.0
2021-04-26 11:50:00,21.82,21.96,21.82,21.96,936902.0,21.82,21.96,21.82,21.96,936902.0
2021-04-26 12:00:00,21.96,22.0,21.9,21.9,648255.0,21.96,22.0,21.9,21.9,648255.0
2021-04-26 12:10:00,21.89,21.99,21.89,21.97,783698.0,21.89,21.99,21.89,21.97,783698.0
2021-04-26 12:20:00,21.96,21.98,21.91,21.93,685352.0,21.96,21.98,21.91,21.93,685352.0
2021-04-26 12:30:00,21.93,21.97,21.88,21.96,800210.0,21.93,21.97,21.88,21.96,800210.0
2021-04-26 12:40:00,21.96,22.05,21.96,22.02,1392198.0,21.96,22.05,21.96,22.02,1392198.0
2021-04-26 12:50:00,22.02,22.04,21.98,21.99,798299.0,22.02,22.04,21.98,21.99,798299.0
2021-04-26 13:00:00,22.0,22.02,21.93,21.93,424790.0,22.0,22.02,21.93,21.93,424790.0
2021-04-26 13:10:00,21.93,22.01,21.93,22.01,686061.0,21.93,22.01,21.93,22.01,686061.0
2021-04-26 13:20:00,22.01,22.02,21.91,21.92,605824.0,22.01,22.02,21.91,21.92,605824.0
2021-04-26 13:30:00,21.92,21.95,21.8,21.81,821126.0,21.92,21.95,21.8,21.81,821126.0
2021-04-26 13:40:00,21.81,21.89,21.8,21.89,800812.0,21.81,21.89,21.8,21.89,800812.0
2021-04-26 13:50:00,21.88,21.89,21.82,21.84,456908.0,21.88,21.89,21.82,21.84,456908.0
2021-04-26 14:00:00,21.85,21.92,21.84,21.86,519235.0,21.85,21.92,21.84,21.86,519235.0
2021-04-26 14:10:00,21.87,21.9,21.85,21.88,393614.0,21.87,21.9,21.85,21.88,393614.0
2021-04-26 14:20:00,21.88,21.95,21.86,21.94,531110.0,21.88,21.95,21.86,21.94,531110.0
2021-04-26 14:30:00,21.94,21.95,21.85,21.88,361914.0,21.94,21.95,21.85,21.88,361914.0
2021-04-26 14:40:00,21.87,21.93,21.87,21.92,353667.0,21.87,21.93,21.87,21.92,353667.0
2021-04-26 14:50:00,21.92,21.93,21.89,21.93,390453.0,21.92,21.93,21.89,21.93,390453.0
2021-04-26 15:00:00,21.93,21.96,21.9,21.96,357051.0,21.93,21.96,21.9,21.96,357051.0
2021-04-26 15:10:00,21.96,21.99,21.94,21.98,611993.0,21.96,21.99,21.94,21.98,611993.0
2021-04-26 15:20:00,21.99,22.0,21.88,21.89,858076.0,21.99,22.0,21.88,21.89,858076.0
2021-04-26 15:30:00,21.89,21.98,21.86,21.98,1184856.0,21.89,21.98,21.86,21.98,1184856.0
2021-04-26 15:40:00,21.97,22.03,21.95,21.96,1028312.0,21.97,22.03,21.95,21.96,1028312.0
2021-04-26 15:50:00,21.96,22.05,21.95,22.03,2144366.0,21.96,22.05,21.95,22.03,2144366.0
2021-04-27 09:30:00,22.02,22.02,21.8,21.85,2281583.0,22.02,22.02,21.8,21.85,2281583.0
2021-04-27 09:40:00,21.86,21.86,21.64,21.74,1467582.0,21.86,21.86,21.64,21.74,1467582.0
2021-04-27 09:50:00,21.73,21.98,21.7,21.9,1186691.0,21.73,21.98,21.7,21.9,1186691.0
2021-04-27 10:00:00,21.91,22.07,21.84,22.06,1296534.0,21.91,22.07,21.84,22.06,1296534.0
2021-04-27 10:10:00,22.05,22.06,21.86,21.87,947344.0,22.05,22.06,21.86,21.87,947344.0
2021-04-27 10:20:00,21.87,21.92,21.82,21.91,707490.0,21.87,21.92,21.82,21.91,707490.0
2021-04-27 10:30:00,21.92,21.93,21.75,21.76,1266263.0,21.92,21.93,21.75,21.76,1266263.0
2021-04-27 10:40:00,21.76,21.86,21.75,21.83,768331.0,21.76,21.86,21.75,21.83,768331.0
2021-04-27 10:50:00,21.82,21.87,21.78,21.82,615869.0,21.82,21.87,21.78,21.82,615869.0
2021-04-27 11:00:00,21.83,21.86,21.76,21.78,600475.0,21.83,21.86,21.76,21.78,600475.0
2021-04-27 11:10:00,21.78,21.83,21.75,21.8,538328.0,21.78,21.83,21.75,21.8,538328.0
2021-04-27 11:20:00,21.8,21.83,21.78,21.79,297131.0,21.8,21.83,21.78,21.79,297131.0
2021-04-27 11:30:00,21.79,21.82,21.77,21.8,393886.0,21.79,21.82,21.77,21.8,393886.0
2021-04-27 11:40:00,21.8,21.8,21.74,21.77,383908.0,21.8,21.8,21.74,21.77,383908.0
2021-04-27 11:50:00,21.76,21.83,21.76,21.82,482180.0,21.76,21.83,21.76,21.82,482180.0
2021-04-27 12:00:00,21.83,21.85,21.8,21.81,289775.0,21.83,21.85,21.8,21.81,289775.0
2021-04-27 12:10:00,21.81,21.84,21.78,21.79,414785.0,21.81,21.84,21.78,21.79,414785.0
2021-04-27 12:20:00,21.8,21.87,21.77,21.86,519518.0,21.8,21.87,21.77,21.86,519518.0
2021-04-27 12:30:00,21.86,21.88,21.8,21.81,334342.0,21.86,21.88,21.8,21.81,334342.0
2021-04-27 12:40:00,21.8,21.81,21.67,21.7,830787.0,21.8,21.81,21.67,21.7,830787.0
2021-04-27 12:50:00,21.7,21.71,21.62,21.66,518370.0,21.7,21.71,21.62,21.66,518370.0
2021-04-27 13:00:00,21.65,21.71,21.64,21.68,396221.0,21.65,21.71,21.64,21.68,396221.0
2021-04-27 13:10:00,21.69,21.69,21.63,21.67,318509.0,21.69,21.69,21.63,21.67,318509.0
2021-04-27 13:20:00,21.68,21.71,21.65,21.65,368591.0,21.68,21.71,21.65,21.65,368591.0
2021-04-27 13:30:00,21.65,21.66,21.61,21.65,468003.0,21.65,21.66,21.61,21.65,468003.0
2021-04-27 13:40:00,21.65,21.68,21.62,21.62,263457.0,21.65,21.68,21.62,21.62,263457.0
2021-04-27 13:50:00,21.62,21.66,21.6,21.64,339529.0,21.62,21.66,21.6,21.64,339529.0
2021-04-27 14:00:00,21.64,21.65,21.6,21.61,269694.0,21.64,21.65,21.6,21.61,269694.0
2021-04-27 14:10:00,21.61,21.68,21.6,21.65,288765.0,21.61,21.68,21.6,21.65,288765.0
2021-04-27 14:20:00,21.66,21.7,21.63,21.7,458486.0,21.66,21.7,21.63,21.7,458486.0
2021-04-27 14:30:00,21.7,21.77,21.68,21.76,428692.0,21.7,21.77,21.68,21.76,428692.0
2021-04-27 14:40:00,21.76,21.76,21.71,21.75,390099.0,21.76,21.76,21.71,21.75,390099.0
2021-04-27 14:50:00,21.74,21.75,21.72,21.73,388583.0,21.74,21.75,21.72,21.73,388583.0
2021-04-27 15:00:00,21.72,21.78,21.71,21.76,383335.0,21.72,21.78,21.71,21.76,383335.0
2021-04-27 15:10:00,21.76,21.83,21.75,21.82,494410.0,21.76,21.83,21.75,21.82,494410.0
2021-04-27 15:20:00,21.82,21.85,21.74,21.75,423643.0,21.82,21.85,21.74,21.75,423643.0
2021-04-27 15:30:00,21.76,21.77,21.74,21.76,391294.0,21.76,21.77,21.74,21.76,391294.0
2021-04-27 15:40:00,21.76,21.78,21.73,21.77,526312.0,21.76,21.78,21.73,21.77,526312.0
2021-04-27 15:50:00,21.77,21.81,21.75,21.76,1501425.0,21.77,21.81,21.75,21.76,1501425.0
2021-04-28 09:30:00,21.63,21.89,21.52,21.79,1539472.0,21.63,21.89,21.52,21.79,1539472.0
2021-04-28 09:40:00,21.8,21.89,21.6,21.66,999598.0,21.8,21.89,21.6,21.66,999598.0
2021-04-28 09:50:00,21.65,21.69,21.48,21.54,1063127.0,21.65,21.69,21.48,21.54,1063127.0
2021-04-28 10:00:00,21.54,21.63,21.51,21.61,691130.0,21.54,21.63,21.51,21.61,691130.0
2021-04-28 10:10:00,21.61,21.74,21.59,21.73,805065.0,21.61,21.74,21.59,21.73,805065.0
2021-04-28 10:20:00,21.73,21.75,21.66,21.69,487234.0,21.73,21.75,21.66,21.69,487234.0
2021-04-28 10:30:00,21.7,21.76,21.68,21.71,443600.0,21.7,21.76,21.68,21.71,443600.0
2021-04-28 10:40:00,21.7,21.83,21.68,21.82,554149.0,21.7,21.83,21.68,21.82,554149.0
2021-04-28 10:50:00,21.82,21.86,21.76,21.79,583196.0,21.82,21.86,21.76,21.79,583196.0
2021-04-28 11:00:00,21.79,21.81,21.73,21.78,535641.0,21.79,21.81,21.73,21.78,535641.0
2021-04-28 11:10:00,21.78,21.78,21.66,21.69,724670.0,21.78,21.78,21.66,21.69,724670.0
2021-04-28 11:20:00,21.69,21.74,21.63,21.73,672223.0,21.69,21.74,21.63,21.73,672223.0
2021-04-28 11:30:00,21.72,21.78,21.72,21.74,316558.0,21.72,21.78,21.72,21.74,316558.0
2021-04-28 11:40:00,21.75,21.81,21.73,21.77,437703.0,21.75,21.81,21.73,21.77,437703.0
2021-04-28 11:50:00,21.77,21.83,21.75,21.82,528162.0,21.77,21.83,21.75,21.82,528162.0
2021-04-28 12:00:00,21.83,21.89,21.8,21.84,446882.0,21.83,21.89,21.8,21.84,446882.0
2021-04-28 12:10:00,21.83,21.87,21.81,21.83,405703.0,21.83,21.87,21.81,21.83,405703.0
2021-04-28 12:20:00,21.83,21.83,21.78,21.83,300760.0,21.83,21.83,21.78,21.83,300760.0
2021-04-28 12:30:00,21.82,21.85,21.79,21.82,228276.0,21.82,21.85,21.79,21.82,228276.0
2021-04-28 12:40:00,21.82,21.88,21.8,21.88,383207.0,21.82,21.88,21.8,21.88,383207.0
2021-04-28 12:50:00,21.88,21.89,21.84,21.88,322003.0,21.88,21.89,21.84,21.88,322003.0
2021-04-28 13:00:00,21.88,21.88,21.83,21.85,271698.0,21.88,21.88,21.83,21.85,271698.0
2021-04-28 13:10:00,21.86,21.87,21.84,21.85,257605.0,21.86,21.87,21.84,21.85,257605.0
2021-04-28 13:20:00,21.86,21.86,21.78,21.82,330077.0,21.86,21.86,21.78,21.82,330077.0
2021-04-28 13:30:00,21.82,21.85,21.79,21.82,167198.0,21.82,21.85,21.79,21.82,167198.0
2021-04-28 13:40:00,21.82,21.83,21.76,21.77,196427.0,21.82,21.83,21.76,21.77,196427.0
2021-04-28 13:50:00,21.77,21.79,21.73,21.76,292947.0,21.77,21.79,21.73,21.76,292947.0
2021-04-28 14:00:00,21.77,21.81,21.71,21.77,337079.0,21.77,21.81,21.71,21.77,337079.0
2021-04-28 14:10:00,21.76,21.78,21.72,21.76,231332.0,21.76,21.78,21.72,21.76,231332.0
2021-04-28 14:20:00,21.76,21.8,21.74,21.76,144923.0,21.76,21.8,21.74,21.76,144923.0
2021-04-28 14:30:00,21.75,21.76,21.67,21.73,365455.0,21.75,21.76,21.67,21.73,365455.0
2021-04-28 14:40:00,21.73,21.78,21.72,21.74,317572.0,21.73,21.78,21.72,21.74,317572.0
2021-04-28 14:50:00,21.74,21.77,21.68,21.71,382969.0,21.74,21.77,21.68,21.71,382969.0
2021-04-28 15:00:00,21.7,21.74,21.67,21.7,386995.0,21.7,21.74,21.67,21.7,386995.0
2021-04-28 15:10:00,21.69,21.7,21.6,21.64,501637.0,21.69,21.7,21.6,21.64,501637.0
2021-04-28 15:20:00,21.64,21.71,21.63,21.68,414847.0,21.64,21.71,21.63,21.68,414847.0
2021-04-28 15:30:00,21.68,21.72,21.65,21.69,666337.0,21.68,21.72,21.65,21.69,666337.0
2021-04-28 15:40:00,21.68,21.74,21.68,21.7,463692.0,21.68,21.74,21.68,21.7,463692.0
2021-04-28 15:50:00,21.71,21.71,21.66,21.7,1344154.0,21.71,21.71,21.66,21.7,1344154.0
2021-04-29 09:30:00,21.94,22.15,21.79,21.82,2674096.0,21.94,22.15,21.79,21.82,2674096.0
2021-04-29 09:40:00,21.83,21.94,21.73,21.78,1825746.0,21.83,21.94,21.73,21.78,1825746.0
2021-04-29 09:50:00,21.78,21.8,21.61,21.7,1226592.0,21.78,21.8,21.61,21.7,1226592.0
2021-04-29 10:00:00,21.7,21.73,21.51,21.56,1416068.0,21.7,21.73,21.51,21.56,1416068.0
2021-04-29 10:10:00,21.56,21.66,21.52,21.62,616032.0,21.56,21.66,21.52,21.62,616032.0
2021-04-29 10:20:00,21.63,21.71,21.57,21.66,574922.0,21.63,21.71,21.57,21.66,574922.0
2021-04-29 10:30:00,21.66,21.66,21.41,21.47,1020683.0,21.66,21.66,21.41,21.47,1020683.0
2021-04-29 10:40:00,21.46,21.55,21.44,21.47,566656.0,21.46,21.55,21.44,21.47,566656.0
2021-04-29 10:50:00,21.46,21.6,21.42,21.59,753280.0,21.46,21.6,21.42,21.59,753280.0
2021-04-29 11:00:00,21.59,21.7,21.56,21.68,648464.0,21.59,21.7,21.56,21.68,648464.0
2021-04-29 11:10:00,21.67,21.71,21.61,21.63,536703.0,21.67,21.71,21.61,21.63,536703.0
2021-04-29 11:20:00,21.63,21.78,21.62,21.75,891069.0,21.63,21.78,21.62,21.75,891069.0
2021-04-29 11:30:00,21.75,21.76,21.61,21.65,525943.0,21.75,21.76,21.61,21.65,525943.0
2021-04-29 11:40:00,21.64,21.69,21.61,21.63,341610.0,21.64,21.69,21.61,21.63,341610.0
2021-04-29 11:50:00,21.63,21.64,21.52,21.54,592395.0,21.63,21.64,21.52,21.54,592395.0
2021-04-29 12:00:00,21.53,21.53,21.4,21.4,790678.0,21.53,21.53,21.4,21.4,790678.0
2021-04-29 12:10:00,21.41,21.47,21.39,21.45,544010.0,21.41,21.47,21.39,21.45,544010.0
2021-04-29 12:20:00,21.45,21.47,21.34,21.41,709260.0,21.45,21.47,21.34,21.41,709260.0
2021-04-29 12:30:00,21.4,21.48,21.37,21.48,489821.0,21.4,21.48,21.37,21.48,489821.0
2021-04-29 12:40:00,21.48,21.52,21.46,21.51,558137.0,21.48,21.52,21.46,21.51,558137.0
2021-04-29 12:50:00,21.5,21.55,21.47,21.54,540581.0,21.5,21.55,21.47,21.54,540581.0
2021-04-29 13:00:00,21.55,21.55,21.45,21.5,585513.0,21.55,21.55,21.45,21.5,585513.0
2021-04-29 13:10:00,21.51,21.54,21.49,21.51,249707.0,21.51,21.54,21.49,21.51,249707.0
2021-04-29 13:20:00,21.5,21.51,21.4,21.41,957563.0,21.5,21.51,21.4,21.41,957563.0
2021-04-29 13:30:00,21.41,21.47,21.4,21.43,445904.0,21.41,21.47,21.4,21.43,445904.0
2021-04-29 13:40:00,21.44,21.48,21.39,21.46,741558.0,21.44,21.48,21.39,21.46,741558.0
2021-04-29 13:50:00,21.46,21.46,21.39,21.42,442852.0,21.46,21.46,21.39,21.42,442852.0
2021-04-29 14:00:00,21.42,21.44,21.39,21.41,384459.0,21.42,21.44,21.39,21.41,384459.0
2021-04-29 14:10:00,21.42,21.43,21.33,21.4,827128.0,21.42,21.43,21.33,21.4,827128.0
2021-04-29 14:20:00,21.41,21.41,21.36,21.4,539124.0,21.41,21.41,21.36,21.4,539124.0
2021-04-29 14:30:00,21.4,21.42,21.38,21.39,467099.0,21.4,21.42,21.38,21.39,467099.0
2021-04-29 14:40:00,21.39,21.4,21.28,21.3,1020035.0,21.39,21.4,21.28,21.3,1020035.0
2021-04-29 14:50:00,21.3,21.31,21.22,21.27,1133860.0,21.3,21.31,21.22,21.27,1133860.0
2021-04-29 15:00:00,21.28,21.36,21.28,21.33,489969.0,21.28,21.36,21.28,21.33,489969.0
2021-04-29 15:10:00,21.34,21.37,21.28,21.28,672749.0,21.34,21.37,21.28,21.28,672749.0
2021-04-29 15:20:00,21.29,21.32,21.23,21.24,559265.0,21.29,21.32,21.23,21.24,559265.0
2021-04-29 15:30:00,21.25,21.3,21.21,21.25,688979.0,21.25,21.3,21.21,21.25,688979.0
2021-04-29 15:40:00,21.25,21.32,21.24,21.27,868564.0,21.25,21.32,21.24,21.27,868564.0
2021-04-29 15:50:00,21.27,21.32,21.25,21.31,1822721.0,21.27,21.32,21.25,21.31,1822721.0
2021-04-30 09:30:00,21.17,21.48,21.07,21.46,2085320.0,21.17,21.48,21.07,21.46,2085320.0
2021-04-30 09:40:00,21.46,21.75,21.44,21.75,1750608.0,21.46,21.75,21.44,21.75,1750608.0
2021-04-30 09:50:00,21.74,21.87,21.71,21.84,1575339.0,21.74,21.87,21.71,21.84,1575339.0
2021-04-30 10:00:00,21.85,21.88,21.75,21.8,1652074.0,21.85,21.88,21.75,21.8,1652074.0
2021-04-30 10:10:00,21.8,21.8,21.58,21.66,1441581.0,21.8,21.8,21.58,21.66,1441581.0
2021-04-30 10:20:00,21.65,21.69,21.52,21.54,959777.0,21.65,21.69,21.52,21.54,959777.0
2021-04-30 10:30:00,21.53,21.61,21.4,21.43,899906.0,21.53,21.61,21.4,21.43,899906.0
2021-04-30 10:40:00,21.42,21.51,21.38,21.39,789285.0,21.42,21.51,21.38,21.39,789285.0
2021-04-30 10:50:00,21.39,21.48,21.39,21.39,570357.0,21.39,21.48,21.39,21.39,570357.0
2021-04-30 11:00:00,21.4,21.47,21.33,21.46,574490.0,21.4,21.47,21.33,21.46,574490.0
2021-04-30 11:10:00,21.46,21.52,21.43,21.5,625456.0,21.46,21.52,21.43,21.5,625456.0
2021-04-30 11:20:00,21.51,21.58,21.49,21.52,571278.0,21.51,21.58,21.49,21.52,571278.0
2021-04-30 11:30:00,21.52,21.55,21.47,21.48,355143.0,21.52,21.55,21.47,21.48,355143.0
2021-04-30 11:40:00,21.48,21.5,21.43,21.5,379587.0,21.48,21.5,21.43,21.5,379587.0
2021-04-30 11:50:00,21.5,21.51,21.45,21.46,355011.0,21.5,21.51,21.45,21.46,355011.0
2021-04-30 12:00:00,21.47,21.54,21.47,21.49,405682.0,21.47,21.54,21.47,21.49,405682.0
2021-04-30 12:10:00,21.5,21.56,21.48,21.51,488633.0,21.5,21.56,21.48,21.51,488633.0
2021-04-30 12:20:00,21.5,21.52,21.46,21.48,374454.0,21.5,21.52,21.46,21.48,374454.0
2021-04-30 12:30:00,21.49,21.52,21.47,21.5,282168.0,21.49,21.52,21.47,21.5,282168.0
2021-04-30 12:40:00,21.5,21.54,21.47,21.54,366925.0,21.5,21.54,21.47,21.54,366925.0
2021-04-30 12:50:00,21.54,21.56,21.51,21.55,393483.0,21.54,21.56,21.51,21.55,393483.0
2021-04-30 13:00:00,21.55,21.55,21.49,21.52,158231.0,21.55,21.55,21.49,21.52,158231.0
2021-04-30 13:10:00,21.53,21.54,21.47,21.49,214496.0,21.53,21.54,21.47,21.49,214496.0
2021-04-30 13:20:00,21.5,21.54,21.49,21.54,316339.0,21.5,21.54,21.49,21.54,316339.0
2021-04-30 13:30:00,21.54,21.61,21.53,21.57,392927.0,21.54,21.61,21.53,21.57,392927.0
2021-04-30 13:40:00,21.57,21.69,21.57,21.58,752561.0,21.57,21.69,21.57,21.58,752561.0
2021-04-30 13:50:00,21.57,21.57,21.5,21.55,522855.0,21.57,21.57,21.5,21.55,522855.0
2021-04-30 14:00:00,21.56,21.58,21.45,21.58,566915.0,21.56,21.58,21.45,21.58,566915.0
2021-04-30 14:10:00,21.58,21.62,21.56,21.59,404954.0,21.58,21.62,21.56,21.59,404954.0
2021-04-30 14:20:00,21.59,21.66,21.58,21.64,374571.0,21.59,21.66,21.58,21.64,374571.0
2021-04-30 14:30:00,21.64,21.68,21.62,21.66,378978.0,21.64,21.68,21.62,21.66,378978.0
2021-04-30 14:40:00,21.66,21.71,21.65,21.71,401978.0,21.66,21.71,21.65,21.71,401978.0
2021-04-30 14:50:00,21.71,21.74,21.65,21.65,560000.0,21.71,21.74,21.65,21.65,560000.0
2021-04-30 15:00:00,21.65,21.69,21.59,21.61,391123.0,21.65,21.69,21.59,21.61,391123.0
2021-04-30 15:10:00,21.62,21.63,21.53,21.54,392127.0,21.62,21.63,21.53,21.54,392127.0
2021-04-30 15:20:00,21.54,21.63,21.53,21.59,527856.0,21.54,21.63,21.53,21.59,527856.0
2021-04-30 15:30:00,21.58,21.59,21.52,21.54,812421.0,21.58,21.59,21.52,21.54,812421.0
2021-04-30 15:40:00,21.53,21.57,21.49,21.56,743456.0,21.53,21.57,21.49,21.56,743456.0
2021-04-30 15:50:00,21.56,21.74,21.55,21.73,2803213.0,21.56,21.74,21.55,21.73,2803213.0
2021-05-03 09:30:00,21.89,21.91,21.58,21.74,1973842.0,21.89,21.91,21.58,21.74,1973842.0
2021-05-03 09:40:00,21.74,21.9,21.64,21.71,1092064.0,21.74,21.9,21.64,21.71,1092064.0
2021-05-03 09:50:00,21.71,21.76,21.63,21.67,608268.0,21.71,21.76,21.63,21.67,608268.0
2021-05-03 10:00:00,21.68,21.69,21.58,21.59,611235.0,21.68,21.69,21.58,21.59,611235.0
2021-05-03 10:10:00,21.6,21.62,21.51,21.57,1048392.0,21.6,21.62,21.51,21.57,1048392.0
2021-05-03 10:20:00,21.57,21.63,21.46,21.51,988159.0,21.57,21.63,21.46,21.51,988159.0
2021-05-03 10:30:00,21.51,21.56,21.47,21.5,758482.0,21.51,21.56,21.47,21.5,758482.0
2021-05-03 10:40:00,21.49,21.53,21.47,21.49,609343.0,21.49,21.53,21.47,21.49,609343.0
2021-05-03 10:50:00,21.5,21.55,21.44,21.5,701862.0,21.5,21.55,21.44,21.5,701862.0
2021-05-03 11:00:00,21.5,21.55,21.46,21.55,596893.0,21.5,21.55,21.46,21.55,596893.0
2021-05-03 11:10:00,21.54,21.56,21.47,21.49,482442.0,21.54,21.56,21.47,21.49,482442.0
2021-05-03 11:20:00,21.49,21.49,21.4,21.41,709961.0,21.49,21.49,21.4,21.41,709961.0
2021-05-03 11:30:00,21.41,21.54,21.4,21.52,490667.0,21.41,21.54,21.4,21.52,490667.0
2021-05-03 11:40:00,21.52,21.53,21.42,21.44,476463.0,21.52,21.53,21.42,21.44,476463.0
2021-05-03 11:50:00,21.44,21.46,21.4,21.44,442510.0,21.44,21.46,21.4,21.44,442510.0
2021-05-03 12:00:00,21.44,21.5,21.42,21.5,362678.0,21.44,21.5,21.42,21.5,362678.0
2021-05-03 12:10:00,21.49,21.5,21.44,21.47,339739.0,21.49,21.5,21.44,21.47,339739.0
2021-05-03 12:20:00,21.47,21.58,21.45,21.57,483806.0,21.47,21.58,21.45,21.57,483806.0
2021-05-03 12:30:00,21.57,21.62,21.54,21.6,627088.0,21.57,21.62,21.54,21.6,627088.0
2021-05-03 12:40:00,21.61,21.68,21.58,21.66,558016.0,21.61,21.68,21.58,21.66,558016.0
2021-05-03 12:50:00,21.66,21.69,21.64,21.65,356088.0,21.66,21.69,21.64,21.65,356088.0
2021-05-03 13:00:00,21.65,21.67,21.6,21.64,328081.0,21.65,21.67,21.6,21.64,328081.0
2021-05-03 13:10:00,21.64,21.67,21.61,21.64,339178.0,21.64,21.67,21.61,21.64,339178.0
2021-05-03 13:20:00,21.64,21.66,21.6,21.63,341071.0,21.64,21.66,21.6,21.63,341071.0
2021-05-03 13:30:00,21.64,21.67,21.61,21.67,379013.0,21.64,21.67,21.61,21.67,379013.0
2021-05-03 13:40:00,21.66,21.73,21.66,21.73,519203.0,21.66,21.73,21.66,21.73,519203.0
2021-05-03 13:50:00,21.73,21.79,21.72,21.77,447171.0,21.73,21.79,21.72,21.77,447171.0
2021-05-03 14:00:00,21.78,21.82,21.77,21.82,549674.0,21.78,21.82,21.77,21.82,549674.0
2021-05-03 14:10:00,21.82,21.85,21.8,21.84,455116.0,21.82,21.85,21.8,21.84,455116.0
2021-05-03 14:20:00,21.84,21.89,21.83,21.86,658865.0,21.84,21.89,21.83,21.86,658865.0
2021-05-03 14:30:00,21.86,21.95,21.85,21.88,762434.0,21.86,21.95,21.85,21.88,762434.0
2021-05-03 14:40:00,21.88,21.92,21.86,21.89,362561.0,21.88,21.92,21.86,21.89,362561.0
2021-05-03 14:50:00,21.89,21.91,21.84,21.89,351366.0,21.89,21.91,21.84,21.89,351366.0
2021-05-03 15:00:00,21.88,21.92,21.86,21.92,369905.0,21.88,21.92,21.86,21.92,369905.0
2021-05-03 15:10:00,21.92,21.95,21.9,21.95,507757.0,21.92,21.95,21.9,21.95,507757.0
2021-05-03 15:20:00,21.94,21.95,21.88,21.94,703765.0,21.94,21.95,21.88,21.94,703765.0
2021-05-03 15:30:00,21.94,21.98,21.91,21.98,814460.0,21.94,21.98,21.91,21.98,814460.0
2021-05-03 15:40:00,21.98,22.01,21.96,22.01,1041942.0,21.98,22.01,21.96,22.01,1041942.0
2021-05-03 15:50:00,22.0,22.0,21.9,21.95,1343735.0,22.0,22.0,21.9,21.95,1343735.0
2021-05-04 09:30:00,21.77,21.99,21.62,21.63,1733519.0,21.77,21.99,21.62,21.63,1733519.0
2021-05-04 09:40:00,21.63,21.63,21.23,21.28,1968111.0,21.63,21.63,21.23,21.28,1968111.0
2021-05-04 09:50:00,21.28,21.3,21.14,21.18,1504779.0,21.28,21.3,21.14,21.18,1504779.0
2021-05-04 10:00:00,21.17,21.18,20.97,21.05,1960955.0,21.17,21.18,20.97,21.05,1960955.0
2021-05-04 10:10:00,21.04,21.18,21.0,21.16,1365146.0,21.04,21.18,21.0,21.16,1365146.0
2021-05-04 10:20:00,21.15,21.24,21.1,21.2,1183905.0,21.15,21.24,21.1,21.2,1183905.0
2021-05-04 10:30:00,21.19,21.25,21.06,21.24,1252302.0,21.19,21.25,21.06,21.24,1252302.0
2021-05-04 10:40:00,21.24,21.26,21.14,21.14,1010741.0,21.24,21.26,21.14,21.14,1010741.0
2021-05-04 10:50:00,21.14,21.18,21.05,21.07,1077447.0,21.14,21.18,21.05,21.07,1077447.0
2021-05-04 11:00:00,21.07,21.11,21.01,21.1,930307.0,21.07,21.11,21.01,21.1,930307.0
2021-05-04 11:10:00,21.1,21.11,20.95,21.0,1137385.0,21.1,21.11,20.95,21.0,1137385.0
2021-05-04 11:20:00,20.99,21.07,20.94,21.05,1025201.0,20.99,21.07,20.94,21.05,1025201.0
2021-05-04 11:30:00,21.06,21.11,21.03,21.08,783085.0,21.06,21.11,21.03,21.08,783085.0
2021-05-04 11:40:00,21.08,21.09,20.97,21.02,701974.0,21.08,21.09,20.97,21.02,701974.0
2021-05-04 11:50:00,21.01,21.02,20.95,20.98,497032.0,21.01,21.02,20.95,20.98,497032.0
2021-05-04 12:00:00,20.97,21.06,20.96,20.99,740670.0,20.97,21.06,20.96,20.99,740670.0
2021-05-04 12:10:00,20.99,21.13,20.98,21.1,916023.0,20.99,21.13,20.98,21.1,916023.0
2021-05-04 12:20:00,21.1,21.11,21.05,21.09,394401.0,21.1,21.11,21.05,21.09,394401.0
2021-05-04 12:30:00,21.1,21.13,21.03,21.05,638136.0,21.1,21.13,21.03,21.05,638136.0
2021-05-04 12:40:00,21.05,21.06,20.99,21.03,504941.0,21.05,21.06,20.99,21.03,504941.0
2021-05-04 12:50:00,21.03,21.06,20.99,21.01,454412.0,21.03,21.06,20.99,21.01,454412.0
2021-05-04 13:00:00,21.01,21.08,20.97,21.06,504027.0,21.01,21.08,20.97,21.06,504027.0
2021-05-04 13:10:00,21.07,21.1,21.03,21.05,370128.0,21.07,21.1,21.03,21.05,370128.0
2021-05-04 13:20:00,21.05,21.1,21.03,21.09,340523.0,21.05,21.1,21.03,21.09,340523.0
2021-05-04 13:30:00,21.09,21.15,21.07,21.14,398553.0,21.09,21.15,21.07,21.14,398553.0
2021-05-04 13:40:00,21.13,21.14,21.05,21.1,441002.0,21.13,21.14,21.05,21.1,441002.0
2021-05-04 13:50:00,21.11,21.2,21.07,21.17,548103.0,21.11,21.2,21.07,21.17,548103.0
2021-05-04 14:00:00,21.17,21.18,21.11,21.15,410526.0,21.17,21.18,21.11,21.15,410526.0
2021-05-04 14:10:00,21.15,21.21,21.13,21.17,429865.0,21.15,21.21,21.13,21.17,429865.0
2021-05-04 14:20:00,21.17,21.18,21.07,21.1,514347.0,21.17,21.18,21.07,21.1,514347.0
2021-05-04 14:30:00,21.11,21.14,21.09,21.14,342652.0,21.11,21.14,21.09,21.14,342652.0
2021-05-04 14:40:00,21.14,21.19,21.12,21.17,493031.0,21.14,21.19,21.12,21.17,493031.0
2021-05-04 14:50:00,21.18,21.21,21.16,21.17,405897.0,21.18,21.21,21.16,21.17,405897.0
2021-05-04 15:00:00,21.17,21.21,21.14,21.16,435352.0,21.17,21.21,21.14,21.16,435352.0
2021-05-04 15:10:00,21.16,21.19,21.13,21.14,327626.0,21.16,21.19,21.13,21.14,327626.0
2021-05-04 15:20:00,21.13,21.19,21.11,21.19,458095.0,21.13,21.19,21.11,21.19,458095.0
2021-05-04 15:30:00,21.19,21.21,21.15,21.2,607224.0,21.19,21.21,21.15,21.2,607224.0
2021-05-04 15:40:00,21.2,21.3,21.19,21.3,1094789.0,21.2,21.3,21.19,21.3,1094789.0
2021-05-04 15:50:00,21.3,21.44,21.3,21.44,2419688.0,21.3,21.44,21.3,21.44,2419688.0
2021-05-05 09:30:00,21.35,21.61,21.19,21.59,2140764.0,21.35,21.61,21.19,21.59,2140764.0
2021-05-05 09:40:00,21.59,21.69,21.51,21.55,1637947.0,21.59,21.69,21.51,21.55,1637947.0
2021-05-05 09:50:00,21.55,21.68,21.47,21.51,1103017.0,21.55,21.68,21.47,21.51,1103017.0
2021-05-05 10:00:00,21.51,21.51,21.34,21.44,1010390.0,21.51,21.51,21.34,21.44,1010390.0
2021-05-05 10:10:00,21.44,21.6,21.42,21.58,898722.0,21.44,21.6,21.42,21.58,898722.0
2021-05-05 10:20:00,21.57,21.64,21.43,21.48,1171531.0,21.57,21.64,21.43,21.48,1171531.0
2021-05-05 10:30:00,21.48,21.52,21.42,21.48,697650.0,21.48,21.52,21.42,21.48,697650.0
2021-05-05 10:40:00,21.48,21.6,21.45,21.6,773509.0,21.48,21.6,21.45,21.6,773509.0
2021-05-05 10:50:00,21.6,21.61,21.53,21.57,815628.0,21.6,21.61,21.53,21.57,815628.0
2021-05-05 11:00:00,21.57,21.65,21.55,21.64,491526.0,21.57,21.65,21.55,21.64,491526.0
2021-05-05 11:10:00,21.64,21.66,21.59,21.61,597235.0,21.64,21.66,21.59,21.61,597235.0
2021-05-05 11:20:00,21.62,21.69,21.61,21.67,543111.0,21.62,21.69,21.61,21.67,543111.0
2021-05-05 11:30:00,21.66,21.77,21.65,21.74,740360.0,21.66,21.77,21.65,21.74,740360.0
2021-05-05 11:40:00,21.74,21.76,21.68,21.69,484372.0,21.74,21.76,21.68,21.69,484372.0
2021-05-05 11:50:00,21.69,21.74,21.67,21.72,347415.0,21.69,21.74,21.67,21.72,347415.0
2021-05-05 12:00:00,21.73,21.73,21.65,21.7,381452.0,21.73,21.73,21.65,21.7,381452.0
2021-05-05 12:10:00,21.7,21.71,21.63,21.64,342545.0,21.7,21.71,21.63,21.64,342545.0
2021-05-05 12:20:00,21.64,21.68,21.63,21.67,397781.0,21.64,21.68,21.63,21.67,397781.0
2021-05-05 12:30:00,21.67,21.68,21.58,21.59,576241.0,21.67,21.68,21.58,21.59,576241.0
2021-05-05 12:40:00,21.59,21.63,21.56,21.62,418932.0,21.59,21.63,21.56,21.62,418932.0
2021-05-05 12:50:00,21.62,21.62,21.54,21.59,433840.0,21.62,21.62,21.54,21.59,433840.0
2021-05-05 13:00:00,21.59,21.65,21.58,21.62,391858.0,21.59,21.65,21.58,21.62,391858.0
2021-05-05 13:10:00,21.63,21.68,21.62,21.66,247190.0,21.63,21.68,21.62,21.66,247190.0
2021-05-05 13:20:00,21.66,21.71,21.65,21.69,420900.0,21.66,21.71,21.65,21.69,420900.0
2021-05-05 13:30:00,21.7,21.77,21.68,21.77,559245.0,21.7,21.77,21.68,21.77,559245.0
2021-05-05 13:40:00,21.77,21.8,21.74,21.76,533057.0,21.77,21.8,21.74,21.76,533057.0
2021-05-05 13:50:00,21.77,21.84,21.76,21.83,555757.0,21.77,21.84,21.76,21.83,555757.0
2021-05-05 14:00:00,21.83,21.84,21.76,21.77,426410.0,21.83,21.84,21.76,21.77,426410.0
2021-05-05 14:10:00,21.76,21.85,21.74,21.83,500638.0,21.76,21.85,21.74,21.83,500638.0
2021-05-05 14:20:00,21.83,21.87,21.8,21.86,520723.0,21.83,21.87,21.8,21.86,520723.0
2021-05-05 14:30:00,21.85,21.87,21.81,21.82,413837.0,21.85,21.87,21.81,21.82,413837.0
2021-05-05 14:40:00,21.82,21.87,21.8,21.85,393331.0,21.82,21.87,21.8,21.85,393331.0
2021-05-05 14:50:00,21.84,21.85,21.76,21.78,514537.0,21.84,21.85,21.76,21.78,514537.0
2021-05-05 15:00:00,21.78,21.83,21.68,21.71,739099.0,21.78,21.83,21.68,21.71,739099.0
2021-05-05 15:10:00,21.7,21.73,21.62,21.64,457685.0,21.7,21.73,21.62,21.64,457685.0
2021-05-05 15:20:00,21.64,21.65,21.56,21.61,509079.0,21.64,21.65,21.56,21.61,509079.0
2021-05-05 15:30:00,21.6,21.62,21.56,21.57,496598.0,21.6,21.62,21.56,21.57,496598.0
2021-05-05 15:40:00,21.57,21.58,21.52,21.55,657797.0,21.57,21.58,21.52,21.55,657797.0
2021-05-05 15:50:00,21.54,21.58,21.51,21.57,1212076.0,21.54,21.58,21.51,21.57,1212076.0
2021-05-06 09:30:00,21.51,21.75,21.45,21.73,1303785.0,21.51,21.75,21.45,21.73,1303785.0
2021-05-06 09:40:00,21.73,21.73,21.33,21.34,1001856.0,21.73,21.73,21.33,21.34,1001856.0
2021-05-06 09:50:00,21.34,21.43,21.27,21.28,944112.0,21.34,21.43,21.27,21.28,944112.0
2021-05-06 10:00:00,21.28,21.35,21.25,21.27,702294.0,21.28,21.35,21.25,21.27,702294.0
2021-05-06 10:10:00,21.28,21.35,21.2,21.21,735232.0,21.28,21.35,21.2,21.21,735232.0
2021-05-06 10:20:00,21.2,21.26,21.16,21.25,679546.0,21.2,21.26,21.16,21.25,679546.0
2021-05-06 10:30:00,21.25,21.35,21.22,21.32,478157.0,21.25,21.35,21.22,21.32,478157.0
2021-05-06 10:40:00,21.32,21.4,21.31,21.32,591305.0,21.32,21.4,21.31,21.32,591305.0
2021-05-06 10:50:00,21.32,21.38,21.31,21.36,464041.0,21.32,21.38,21.31,21.36,464041.0
2021-05-06 11:00:00,21.34,21.36,21.18,21.21,537305.0,21.34,21.36,21.18,21.21,537305.0
2021-05-06 11:10:00,21.2,21.25,21.17,21.22,540268.0,21.2,21.25,21.17,21.22,540268.0
2021-05-06 11:20:00,21.21,21.27,21.2,21.25,764745.0,21.21,21.27,21.2,21.25,764745.0
2021-05-06 11:30:00,21.26,21.37,21.23,21.37,640440.0,21.26,21.37,21.23,21.37,640440.0
2021-05-06 11:40:00,21.37,21.41,21.35,21.4,571882.0,21.37,21.41,21.35,21.4,571882.0
2021-05-06 11:50:00,21.4,21.47,21.39,21.47,599094.0,21.4,21.47,21.39,21.47,599094.0
2021-05-06 12:00:00,21.47,21.47,21.38,21.42,542703.0,21.47,21.47,21.38,21.42,542703.0
2021-05-06 12:10:00,21.42,21.45,21.37,21.45,407671.0,21.42,21.45,21.37,21.45,407671.0
2021-05-06 12:20:00,21.44,21.49,21.43,21.48,391075.0,21.44,21.49,21.43,21.48,391075.0
2021-05-06 12:30:00,21.48,21.48,21.4,21.44,326756.0,21.48,21.48,21.4,21.44,326756.0
2021-05-06 12:40:00,21.45,21.49,21.39,21.42,428840.0,21.45,21.49,21.39,21.42,428840.0
2021-05-06 12:50:00,21.43,21.45,21.39,21.44,291473.0,21.43,21.45,21.39,21.44,291473.0
2021-05-06 13:00:00,21.43,21.45,21.38,21.42,203955.0,21.43,21.45,21.38,21.42,203955.0
2021-05-06 13:10:00,21.41,21.43,21.35,21.37,273220.0,21.41,21.43,21.35,21.37,273220.0
2021-05-06 13:20:00,21.36,21.39,21.34,21.35,268576.0,21.36,21.39,21.34,21.35,268576.0
2021-05-06 13:30:00,21.35,21.37,21.3,21.32,373319.0,21.35,21.37,21.3,21.32,373319.0
2021-05-06 13:40:00,21.33,21.34,21.27,21.32,379293.0,21.33,21.34,21.27,21.32,379293.0
2021-05-06 13:50:00,21.32,21.34,21.26,21.29,398349.0,21.32,21.34,21.26,21.29,398349.0
2021-05-06 14:00:00,21.29,21.33,21.25,21.32,428677.0,21.29,21.33,21.25,21.32,428677.0
2021-05-06 14:10:00,21.33,21.35,21.24,21.29,455876.0,21.33,21.35,21.24,21.29,455876.0
2021-05-06 14:20:00,21.28,21.3,21.22,21.23,378707.0,21.28,21.3,21.22,21.23,378707.0
2021-05-06 14:30:00,21.23,21.24,21.2,21.21,384511.0,21.23,21.24,21.2,21.21,384511.0
2021-05-06 14:40:00,21.2,21.27,21.19,21.27,353515.0,21.2,21.27,21.19,21.27,353515.0
2021-05-06 14:50:00,21.27,21.31,21.25,21.28,463998.0,21.27,21.31,21.25,21.28,463998.0
2021-05-06 15:00:00,21.28,21.31,21.24,21.26,425038.0,21.28,21.31,21.24,21.26,425038.0
2021-05-06 15:10:00,21.27,21.33,21.26,21.3,449562.0,21.27,21.33,21.26,21.3,449562.0
2021-05-06 15:20:00,21.3,21.36,21.29,21.35,496994.0,21.3,21.36,21.29,21.35,496994.0
2021-05-06 15:30:00,21.35,21.37,21.31,21.37,538973.0,21.35,21.37,21.31,21.37,538973.0
2021-05-06 15:40:00,21.37,21.43,21.36,21.41,904459.0,21.37,21.43,21.36,21.41,904459.0
2021-05-06 15:50:00,21.42,21.51,21.41,21.5,1866923.0,21.42,21.51,21.41,21.5,1866923.0
2021-05-07 09:30:00,21.4,21.7,21.27,21.7,1466920.0,21.4,21.7,21.27,21.7,1466920.0
2021-05-07 09:40:00,21.69,21.86,21.67,21.82,1437094.0,21.69,21.86,21.67,21.82,1437094.0
2021-05-07 09:50:00,21.83,21.87,21.72,21.81,1265481.0,21.83,21.87,21.72,21.81,1265481.0
2021-05-07 10:00:00,21.8,21.91,21.8,21.89,1002848.0,21.8,21.91,21.8,21.89,1002848.0
2021-05-07 10:10:00,21.89,21.96,21.8,21.87,1297000.0,21.89,21.96,21.8,21.87,1297000.0
2021-05-07 10:20:00,21.87,21.91,21.75,21.8,586578.0,21.87,21.91,21.75,21.8,586578.0
2021-05-07 10:30:00,21.81,21.87,21.78,21.87,529057.0,21.81,21.87,21.78,21.87,529057.0
2021-05-07 10:40:00,21.87,21.94,21.86,21.92,633976.0,21.87,21.94,21.86,21.92,633976.0
2021-05-07 10:50:00,21.92,21.97,21.88,21.93,1029237.0,21.92,21.97,21.88,21.93,1029237.0
2021-05-07 11:00:00,21.94,21.96,21.89,21.94,768711.0,21.94,21.96,21.89,21.94,768711.0
2021-05-07 11:10:00,21.95,21.95,21.87,21.9,610084.0,21.95,21.95,21.87,21.9,610084.0
2021-05-07 11:20:00,21.9,21.92,21.83,21.89,569399.0,21.9,21.92,21.83,21.89,569399.0
2021-05-07 11:30:00,21.89,21.96,21.87,21.93,689223.0,21.89,21.96,21.87,21.93,689223.0
2021-05-07 11:40:00,21.93,21.97,21.9,21.93,679804.0,21.93,21.97,21.9,21.93,679804.0
2021-05-07 11:50:00,21.93,21.97,21.91,21.94,500077.0,21.93,21.97,21.91,21.94,500077.0
2021-05-07 12:00:00,21.93,21.95,21.9,21.91,381929.0,21.93,21.95,21.9,21.91,381929.0
2021-05-07 12:10:00,21.91,21.94,21.87,21.92,533469.0,21.91,21.94,21.87,21.92,533469.0
2021-05-07 12:20:00,21.92,22.04,21.91,22.02,1993661.0,21.92,22.04,21.91,22.02,1993661.0
2021-05-07 12:30:00,22.02,22.04,21.98,22.02,505779.0,22.02,22.04,21.98,22.02,505779.0
2021-05-07 12:40:00,22.03,22.07,22.0,22.05,696813.0,22.03,22.07,22.0,22.05,696813.0
2021-05-07 12:50:00,22.05,22.11,22.04,22.1,508124.0,22.05,22.11,22.04,22.1,508124.0
2021-05-07 13:00:00,22.1,22.19,22.08,22.16,1065029.0,22.1,22.19,22.08,22.16,1065029.0
2021-05-07 13:10:00,22.16,22.19,22.09,22.11,794662.0,22.16,22.19,22.09,22.11,794662.0
2021-05-07 13:20:00,22.1,22.12,22.06,22.07,747754.0,22.1,22.12,22.06,22.07,747754.0
2021-05-07 13:30:00,22.07,22.09,22.03,22.04,507506.0,22.07,22.09,22.03,22.04,507506.0
2021-05-07 13:40:00,22.03,22.07,22.01,22.03,495068.0,22.03,22.07,22.01,22.03,495068.0
2021-05-07 13:50:00,22.03,22.06,21.96,21.98,607574.0,22.03,22.06,21.96,21.98,607574.0
2021-05-07 14:00:00,21.98,21.99,21.9,21.96,458034.0,21.98,21.99,21.9,21.96,458034.0
2021-05-07 14:10:00,21.96,21.99,21.94,21.95,329994.0,21.96,21.99,21.94,21.95,329994.0
2021-05-07 14:20:00,21.95,22.03,21.94,22.02,477124.0,21.95,22.03,21.94,22.02,477124.0
2021-05-07 14:30:00,22.02,22.05,21.99,22.03,563220.0,22.02,22.05,21.99,22.03,563220.0
2021-05-07 14:40:00,22.03,22.04,21.97,22.01,567540.0,22.03,22.04,21.97,22.01,567540.0
2021-05-07 14:50:00,22.01,22.05,22.0,22.05,311883.0,22.01,22.05,22.0,22.05,311883.0
2021-05-07 15:00:00,22.04,22.07,21.99,22.04,563937.0,22.04,22.07,21.99,22.04,563937.0
2021-05-07 15:10:00,22.03,22.04,22.0,22.0,286744.0,22.03,22.04,22.0,22.0,286744.0
2021-05-07 15:20:00,22.01,22.03,21.96,22.0,419228.0,22.01,22.03,21.96,22.0,419228.0
2021-05-07 15:30:00,21.99,22.03,21.96,21.98,554783.0,21.99,22.03,21.96,21.98,554783.0
2021-05-07 15:40:00,21.99,22.0,21.93,21.95,709891.0,21.99,22.0,21.93,21.95,709891.0
2021-05-07 15:50:00,21.94,22.03,21.94,22.01,1861760.0,21.94,22.03,21.94,22.01,1861760.0
2021-05-10 09:30:00,22.23,22.54,22.12,22.23,2729387.0,22.23,22.54,22.12,22.23,2729387.0
2021-05-10 09:40:00,22.23,22.29,22.04,22.17,1437987.0,22.23,22.29,22.04,22.17,1437987.0
2021-05-10 09:50:00,22.16,22.18,22.03,22.12,992788.0,22.16,22.18,22.03,22.12,992788.0
2021-05-10 10:00:00,22.13,22.32,22.09,22.24,1169148.0,22.13,22.32,22.09,22.24,1169148.0
2021-05-10 10:10:00,22.23,22.45,22.23,22.43,1047234.0,22.23,22.45,22.23,22.43,1047234.0
2021-05-10 10:20:00,22.43,22.45,22.3,22.31,795682.0,22.43,22.45,22.3,22.31,795682.0
2021-05-10 10:30:00,22.31,22.34,22.22,22.31,724792.0,22.31,22.34,22.22,22.31,724792.0
2021-05-10 10:40:00,22.3,22.31,22.11,22.14,806555.0,22.3,22.31,22.11,22.14,806555.0
2021-05-10 10:50:00,22.15,22.28,22.13,22.24,960583.0,22.15,22.28,22.13,22.24,960583.0
2021-05-10 11:00:00,22.24,22.26,22.14,22.16,782309.0,22.24,22.26,22.14,22.16,782309.0
2021-05-10 11:10:00,22.16,22.17,22.07,22.14,810020.0,22.16,22.17,22.07,22.14,810020.0
2021-05-10 11:20:00,22.14,22.2,22.13,22.17,531328.0,22.14,22.2,22.13,22.17,531328.0
2021-05-10 11:30:00,22.17,22.25,22.17,22.24,479422.0,22.17,22.25,22.17,22.24,479422.0
2021-05-10 11:40:00,22.24,22.29,22.23,22.27,481096.0,22.24,22.29,22.23,22.27,481096.0
2021-05-10 11:50:00,22.26,22.33,22.24,22.3,777609.0,22.26,22.33,22.24,22.3,777609.0
2021-05-10 12:00:00,22.3,22.31,22.25,22.28,569891.0,22.3,22.31,22.25,22.28,569891.0
2021-05-10 12:10:00,22.28,22.31,22.26,22.28,475593.0,22.28,22.31,22.26,22.28,475593.0
2021-05-10 12:20:00,22.27,22.32,22.23,22.25,560662.0,22.27,22.32,22.23,22.25,560662.0
2021-05-10 12:30:00,22.25,22.29,22.21,22.27,580460.0,22.25,22.29,22.21,22.27,580460.0
2021-05-10 12:40:00,22.27,22.28,22.23,22.26,334816.0,22.27,22.28,22.23,22.26,334816.0
2021-05-10 12:50:00,22.26,22.3,22.24,22.26,413795.0,22.26,22.3,22.24,22.26,413795.0
2021-05-10 13:00:00,22.26,22.28,22.21,22.23,292542.0,22.26,22.28,22.21,22.23,292542.0
2021-05-10 13:10:00,22.22,22.28,22.21,22.26,308652.0,22.22,22.28,22.21,22.26,308652.0
2021-05-10 13:20:00,22.27,22.37,22.26,22.32,676110.0,22.27,22.37,22.26,22.32,676110.0
2021-05-10 13:30:00,22.32,22.39,22.31,22.37,374252.0,22.32,22.39,22.31,22.37,374252.0
2021-05-10 13:40:00,22.36,22.37,22.3,22.36,396343.0,22.36,22.37,22.3,22.36,396343.0
2021-05-10 13:50:00,22.35,22.4,22.31,22.35,471694.0,22.35,22.4,22.31,22.35,471694.0
2021-05-10 14:00:00,22.35,22.4,22.34,22.36,437985.0,22.35,22.4,22.34,22.36,437985.0
2021-05-10 14:10:00,22.37,22.41,22.25,22.28,585974.0,22.37,22.41,22.25,22.28,585974.0
2021-05-10 14:20:00,22.29,22.3,22.21,22.26,583687.0,22.29,22.3,22.21,22.26,583687.0
2021-05-10 14:30:00,22.25,22.26,22.14,22.2,753531.0,22.25,22.26,22.14,22.2,753531.0
2021-05-10 14:40:00,22.19,22.21,22.08,22.12,806732.0,22.19,22.21,22.08,22.12,806732.0
2021-05-10 14:50:00,22.12,22.13,22.04,22.1,841247.0,22.12,22.13,22.04,22.1,841247.0
2021-05-10 15:00:00,22.09,22.13,22.04,22.06,635370.0,22.09,22.13,22.04,22.06,635370.0
2021-05-10 15:10:00,22.07,22.13,22.05,22.06,388448.0,22.07,22.13,22.05,22.06,388448.0
2021-05-10 15:20:00,22.06,22.1,22.01,22.08,603196.0,22.06,22.1,22.01,22.08,603196.0
2021-05-10 15:30:00,22.08,22.1,21.99,22.03,665392.0,22.08,22.1,21.99,22.03,665392.0
2021-05-10 15:40:00,22.04,22.08,21.97,22.0,866810.0,22.04,22.08,21.97,22.0,866810.0
2021-05-10 15:50:00,21.99,22.05,21.96,22.0,1887562.0,21.99,22.05,21.96,22.0,1887562.0
2021-05-11 09:30:00,21.07,21.5,20.95,21.27,3101945.0,21.07,21.5,20.95,21.27,3101945.0
2021-05-11 09:40:00,21.27,21.46,21.23,21.32,1354446.0,21.27,21.46,21.23,21.32,1354446.0
2021-05-11 09:50:00,21.32,21.69,21.31,21.69,1639378.0,21.32,21.69,21.31,21.69,1639378.0
2021-05-11 10:00:00,21.69,21.7,21.41,21.42,1066109.0,21.69,21.7,21.41,21.42,1066109.0
2021-05-11 10:10:00,21.42,21.43,21.19,21.2,1501531.0,21.42,21.43,21.19,21.2,1501531.0
2021-05-11 10:20:00,21.19,21.27,21.05,21.07,1850237.0,21.19,21.27,21.05,21.07,1850237.0
2021-05-11 10:30:00,21.08,21.08,20.91,20.98,2099096.0,21.08,21.08,20.91,20.98,2099096.0
2021-05-11 10:40:00,20.97,21.15,20.94,21.14,1486410.0,20.97,21.15,20.94,21.14,1486410.0
2021-05-11 10:50:00,21.14,21.27,21.1,21.18,1106509.0,21.14,21.27,21.1,21.18,1106509.0
2021-05-11 11:00:00,21.18,21.25,21.1,21.13,1003498.0,21.18,21.25,21.1,21.13,1003498.0
2021-05-11 11:10:00,21.13,21.36,21.1,21.35,915900.0,21.13,21.36,21.1,21.35,915900.0
2021-05-11 11:20:00,21.34,21.39,21.3,21.39,620461.0,21.34,21.39,21.3,21.39,620461.0
2021-05-11 11:30:00,21.38,21.41,21.32,21.38,927763.0,21.38,21.41,21.32,21.38,927763.0
2021-05-11 11:40:00,21.39,21.42,21.3,21.41,713139.0,21.39,21.42,21.3,21.41,713139.0
2021-05-11 11:50:00,21.41,21.44,21.34,21.36,547595.0,21.41,21.44,21.34,21.36,547595.0
2021-05-11 12:00:00,21.36,21.42,21.32,21.39,347730.0,21.36,21.42,21.32,21.39,347730.0
2021-05-11 12:10:00,21.39,21.48,21.36,21.39,572281.0,21.39,21.48,21.36,21.39,572281.0
2021-05-11 12:20:00,21.39,21.39,21.3,21.3,435672.0,21.39,21.39,21.3,21.3,435672.0
2021-05-11 12:30:00,21.3,21.38,21.27,21.36,557805.0,21.3,21.38,21.27,21.36,557805.0
2021-05-11 12:40:00,21.37,21.37,21.29,21.31,202866.0,21.37,21.37,21.29,21.31,202866.0
2021-05-11 12:50:00,21.32,21.32,21.24,21.28,307948.0,21.32,21.32,21.24,21.28,307948.0
2021-05-11 13:00:00,21.27,21.33,21.23,21.3,322728.0,21.27,21.33,21.23,21.3,322728.0
2021-05-11 13:10:00,21.3,21.34,21.24,21.34,450150.0,21.3,21.34,21.24,21.34,450150.0
2021-05-11 13:20:00,21.33,21.41,21.32,21.41,380977.0,21.33,21.41,21.32,21.41,380977.0
2021-05-11 13:30:00,21.41,21.44,21.36,21.41,701937.0,21.41,21.44,21.36,21.41,701937.0
2021-05-11 13:40:00,21.41,21.54,21.4,21.53,923052.0,21.41,21.54,21.4,21.53,923052.0
2021-05-11 13:50:00,21.53,21.59,21.46,21.57,1010204.0,21.53,21.59,21.46,21.57,1010204.0
2021-05-11 14:00:00,21.58,21.61,21.49,21.5,600434.0,21.58,21.61,21.49,21.5,600434.0
2021-05-11 14:10:00,21.49,21.52,21.39,21.44,469505.0,21.49,21.52,21.39,21.44,469505.0
2021-05-11 14:20:00,21.45,21.55,21.42,21.54,617612.0,21.45,21.55,21.42,21.54,617612.0
2021-05-11 14:30:00,21.52,21.53,21.4,21.44,624440.0,21.52,21.53,21.4,21.44,624440.0
2021-05-11 14:40:00,21.44,21.52,21.4,21.52,429174.0,21.44,21.52,21.4,21.52,429174.0
2021-05-11 14:50:00,21.52,21.54,21.46,21.51,465430.0,21.52,21.54,21.46,21.51,465430.0
2021-05-11 15:00:00,21.51,21.53,21.41,21.42,396539.0,21.51,21.53,21.41,21.42,396539.0
2021-05-11 15:10:00,21.43,21.52,21.41,21.52,555825.0,21.43,21.52,21.41,21.52,555825.0
2021-05-11 15:20:00,21.52,21.56,21.48,21.5,658149.0,21.52,21.56,21.48,21.5,658149.0
2021-05-11 15:30:00,21.51,21.52,21.42,21.46,672290.0,21.51,21.52,21.42,21.46,672290.0
2021-05-11 15:40:00,21.46,21.59,21.45,21.58,773137.0,21.46,21.59,21.45,21.58,773137.0
2021-05-11 15:50:00,21.58,21.59,21.51,21.58,1647475.0,21.58,21.59,21.51,21.58,1647475.0
2021-05-12 09:30:00,21.39,21.69,21.31,21.55,2085739.0,21.39,21.69,21.31,21.55,2085739.0
2021-05-12 09:40:00,21.55,21.57,21.33,21.46,1167466.0,21.55,21.57,21.33,21.46,1167466.0
2021-05-12 09:50:00,21.46,21.52,21.36,21.45,519366.0,21.46,21.52,21.36,21.45,519366.0
2021-05-12 10:00:00,21.46,21.55,21.35,21.51,862242.0,21.46,21.55,21.35,21.51,862242.0
2021-05-12 10:10:00,21.51,21.55,21.45,21.49,631134.0,21.51,21.55,21.45,21.49,631134.0
2021-05-12 10:20:00,21.49,21.55,21.42,21.42,701041.0,21.49,21.55,21.42,21.42,701041.0
2021-05-12 10:30:00,21.42,21.5,21.37,21.46,657230.0,21.42,21.5,21.37,21.46,657230.0
2021-05-12 10:40:00,21.46,21.49,21.41,21.42,461236.0,21.46,21.49,21.41,21.42,461236.0
2021-05-12 10:50:00,21.42,21.45,21.33,21.39,592314.0,21.42,21.45,21.33,21.39,592314.0
2021-05-12 11:00:00,21.39,21.44,21.34,21.43,586279.0,21.39,21.44,21.34,21.43,586279.0
2021-05-12 11:10:00,21.42,21.43,21.34,21.36,654324.0,21.42,21.43,21.34,21.36,654324.0
2021-05-12 11:20:00,21.36,21.36,21.26,21.29,827972.0,21.36,21.36,21.26,21.29,827972.0
2021-05-12 11:30:00,21.28,21.29,21.11,21.14,1371536.0,21.28,21.29,21.11,21.14,1371536.0
2021-05-12 11:40:00,21.14,21.17,21.07,21.12,1149318.0,21.14,21.17,21.07,21.12,1149318.0
2021-05-12 11:50:00,21.12,21.12,20.99,21.0,1096819.0,21.12,21.12,20.99,21.0,1096819.0
2021-05-12 12:00:00,21.0,21.03,20.96,21.01,774287.0,21.0,21.03,20.96,21.01,774287.0
2021-05-12 12:10:00,21.01,21.01,20.86,20.91,1154233.0,21.01,21.01,20.86,20.91,1154233.0
2021-05-12 12:20:00,20.91,20.99,20.89,20.98,569396.0,20.91,20.99,20.89,20.98,569396.0
2021-05-12 12:30:00,20.97,21.03,20.93,20.96,660264.0,20.97,21.03,20.93,20.96,660264.0
2021-05-12 12:40:00,20.96,21.01,20.89,20.98,761128.0,20.96,21.01,20.89,20.98,761128.0
2021-05-12 12:50:00,20.98,21.06,20.97,21.04,429267.0,20.98,21.06,20.97,21.04,429267.0
2021-05-12 13:00:00,21.04,21.11,21.01,21.05,506616.0,21.04,21.11,21.01,21.05,506616.0
2021-05-12 13:10:00,21.06,21.14,21.04,21.1,441571.0,21.06,21.14,21.04,21.1,441571.0
2021-05-12 13:20:00,21.08,21.1,21.02,21.05,532019.0,21.08,21.1,21.02,21.05,532019.0
2021-05-12 13:30:00,21.04,21.08,20.99,21.07,607056.0,21.04,21.08,20.99,21.07,607056.0
2021-05-12 13:40:00,21.08,21.17,21.06,21.1,725149.0,21.08,21.17,21.06,21.1,725149.0
2021-05-12 13:50:00,21.11,21.15,21.09,21.1,401311.0,21.11,21.15,21.09,21.1,401311.0
2021-05-12 14:00:00,21.09,21.18,21.08,21.1,509894.0,21.09,21.18,21.08,21.1,509894.0
2021-05-12 14:10:00,21.1,21.1,21.01,21.07,471827.0,21.1,21.1,21.01,21.07,471827.0
2021-05-12 14:20:00,21.08,21.1,21.0,21.02,539029.0,21.08,21.1,21.0,21.02,539029.0
2021-05-12 14:30:00,21.02,21.03,20.95,21.0,597067.0,21.02,21.03,20.95,21.0,597067.0
2021-05-12 14:40:00,21.0,21.06,20.97,21.05,449911.0,21.0,21.06,20.97,21.05,449911.0
2021-05-12 14:50:00,21.05,21.09,21.0,21.01,464714.0,21.05,21.09,21.0,21.01,464714.0
2021-05-12 15:00:00,21.01,21.05,20.95,20.97,762295.0,21.01,21.05,20.95,20.97,762295.0
2021-05-12 15:10:00,20.97,20.98,20.78,20.79,963328.0,20.97,20.98,20.78,20.79,963328.0
2021-05-12 15:20:00,20.79,20.82,20.75,20.76,1306360.0,20.79,20.82,20.75,20.76,1306360.0
2021-05-12 15:30:00,20.77,20.8,20.71,20.77,835400.0,20.77,20.8,20.71,20.77,835400.0
2021-05-12 15:40:00,20.77,20.82,20.71,20.75,1084064.0,20.77,20.82,20.71,20.75,1084064.0
2021-05-12 15:50:00,20.75,20.8,20.69,20.76,2267165.0,20.75,20.8,20.69,20.76,2267165.0
2021-05-13 09:30:00,20.89,21.15,20.74,21.06,1764321.0,20.89,21.15,20.74,21.06,1764321.0
2021-05-13 09:40:00,21.05,21.18,21.03,21.04,1475838.0,21.05,21.18,21.03,21.04,1475838.0
2021-05-13 09:50:00,21.04,21.32,21.03,21.24,1442651.0,21.04,21.32,21.03,21.24,1442651.0
2021-05-13 10:00:00,21.24,21.36,21.23,21.26,1003229.0,21.24,21.36,21.23,21.26,1003229.0
2021-05-13 10:10:00,21.25,21.31,21.16,21.17,826519.0,21.25,21.31,21.16,21.17,826519.0
2021-05-13 10:20:00,21.17,21.31,21.15,21.3,698989.0,21.17,21.31,21.15,21.3,698989.0
2021-05-13 10:30:00,21.3,21.31,21.17,21.21,809753.0,21.3,21.31,21.17,21.21,809753.0
2021-05-13 10:40:00,21.23,21.26,21.12,21.14,573189.0,21.23,21.26,21.12,21.14,573189.0
2021-05-13 10:50:00,21.14,21.2,21.1,21.17,538456.0,21.14,21.2,21.1,21.17,538456.0
2021-05-13 11:00:00,21.17,21.17,21.01,21.01,726957.0,21.17,21.17,21.01,21.01,726957.0
2021-05-13 11:10:00,21.02,21.05,20.94,21.03,750272.0,21.02,21.05,20.94,21.03,750272.0
2021-05-13 11:20:00,21.03,21.06,20.94,20.96,592921.0,21.03,21.06,20.94,20.96,592921.0
2021-05-13 11:30:00,20.96,21.02,20.92,21.01,488238.0,20.96,21.02,20.92,21.01,488238.0
2021-05-13 11:40:00,21.0,21.0,20.83,20.89,653368.0,21.0,21.0,20.83,20.89,653368.0
2021-05-13 11:50:00,20.88,20.91,20.77,20.82,604039.0,20.88,20.91,20.77,20.82,604039.0
2021-05-13 12:00:00,20.82,20.92,20.81,20.92,423831.0,20.82,20.92,20.81,20.92,423831.0
2021-05-13 12:10:00,20.91,21.03,20.91,20.94,567286.0,20.91,21.03,20.91,20.94,567286.0
2021-05-13 12:20:00,20.93,20.97,20.86,20.95,627072.0,20.93,20.97,20.86,20.95,627072.0
2021-05-13 12:30:00,20.96,21.02,20.91,20.92,444421.0,20.96,21.02,20.91,20.92,444421.0
2021-05-13 12:40:00,20.92,20.93,20.86,20.91,356712.0,20.92,20.93,20.86,20.91,356712.0
2021-05-13 12:50:00,20.92,20.93,20.79,20.83,298504.0,20.92,20.93,20.79,20.83,298504.0
2021-05-13 13:00:00,20.84,20.88,20.78,20.87,416689.0,20.84,20.88,20.78,20.87,416689.0
2021-05-13 13:10:00,20.86,20.96,20.85,20.91,582743.0,20.86,20.96,20.85,20.91,582743.0
2021-05-13 13:20:00,20.91,20.92,20.75,20.84,1435915.0,20.91,20.92,20.75,20.84,1435915.0
2021-05-13 13:30:00,20.84,20.88,20.71,20.75,712002.0,20.84,20.88,20.71,20.75,712002.0
2021-05-13 13:40:00,20.75,20.78,20.63,20.64,834962.0,20.75,20.78,20.63,20.64,834962.0
2021-05-13 13:50:00,20.64,20.78,20.62,20.7,1380748.0,20.64,20.78,20.62,20.7,1380748.0
2021-05-13 14:00:00,20.7,20.92,20.7,20.87,589737.0,20.7,20.92,20.7,20.87,589737.0
2021-05-13 14:10:00,20.86,20.88,20.73,20.73,458700.0,20.86,20.88,20.73,20.73,458700.0
2021-05-13 14:20:00,20.74,21.03,20.73,21.02,971968.0,20.74,21.03,20.73,21.02,971968.0
2021-05-13 14:30:00,21.02,21.16,20.97,21.11,984497.0,21.02,21.16,20.97,21.11,984497.0
2021-05-13 14:40:00,21.11,21.2,21.1,21.16,672659.0,21.11,21.2,21.1,21.16,672659.0
2021-05-13 14:50:00,21.16,21.17,21.06,21.07,451197.0,21.16,21.17,21.06,21.07,451197.0
2021-05-13 15:00:00,21.08,21.21,21.08,21.21,544926.0,21.08,21.21,21.08,21.21,544926.0
2021-05-13 15:10:00,21.21,21.22,21.1,21.11,770665.0,21.21,21.22,21.1,21.11,770665.0
2021-05-13 15:20:00,21.11,21.26,21.09,21.24,1004925.0,21.11,21.26,21.09,21.24,1004925.0
2021-05-13 15:30:00,21.24,21.42,21.24,21.36,2015906.0,21.24,21.42,21.24,21.36,2015906.0
2021-05-13 15:40:00,21.35,21.39,21.29,21.3,880702.0,21.35,21.39,21.29,21.3,880702.0
2021-05-13 15:50:00,21.3,21.32,21.2,21.2,1794830.0,21.3,21.32,21.2,21.2,1794830.0
2021-05-14 09:30:00,21.45,21.69,21.43,21.63,1728129.0,21.45,21.69,21.43,21.63,1728129.0
2021-05-14 09:40:00,21.63,21.97,21.59,21.88,1899217.0,21.63,21.97,21.59,21.88,1899217.0
2021-05-14 09:50:00,21.89,22.08,21.86,22.01,2074000.0,21.89,22.08,21.86,22.01,2074000.0
2021-05-14 10:00:00,22.01,22.11,21.94,22.07,1182876.0,22.01,22.11,21.94,22.07,1182876.0
2021-05-14 10:10:00,22.07,22.14,22.0,22.01,974145.0,22.07,22.14,22.0,22.01,974145.0
2021-05-14 10:20:00,22.02,22.19,22.0,22.13,1135708.0,22.02,22.19,22.0,22.13,1135708.0
2021-05-14 10:30:00,22.13,22.21,22.09,22.14,1234686.0,22.13,22.21,22.09,22.14,1234686.0
2021-05-14 10:40:00,22.14,22.24,22.1,22.2,1060446.0,22.14,22.24,22.1,22.2,1060446.0
2021-05-14 10:50:00,22.2,22.26,22.15,22.2,870345.0,22.2,22.26,22.15,22.2,870345.0
2021-05-14 11:00:00,22.21,22.21,22.07,22.07,690287.0,22.21,22.21,22.07,22.07,690287.0
2021-05-14 11:10:00,22.08,22.19,22.07,22.19,613168.0,22.08,22.19,22.07,22.19,613168.0
2021-05-14 11:20:00,22.19,22.19,22.1,22.13,485693.0,22.19,22.19,22.1,22.13,485693.0
2021-05-14 11:30:00,22.12,22.2,22.11,22.17,1093274.0,22.12,22.2,22.11,22.17,1093274.0
2021-05-14 11:40:00,22.17,22.28,22.16,22.28,800646.0,22.17,22.28,22.16,22.28,800646.0
2021-05-14 11:50:00,22.28,22.34,22.28,22.32,849954.0,22.28,22.34,22.28,22.32,849954.0
2021-05-14 12:00:00,22.31,22.36,22.28,22.28,633400.0,22.31,22.36,22.28,22.28,633400.0
2021-05-14 12:10:00,22.29,22.32,22.27,22.28,469429.0,22.29,22.32,22.27,22.28,469429.0
2021-05-14 12:20:00,22.28,22.31,22.25,22.3,600981.0,22.28,22.31,22.25,22.3,600981.0
2021-05-14 12:30:00,22.3,22.32,22.24,22.26,991967.0,22.3,22.32,22.24,22.26,991967.0
2021-05-14 12:40:00,22.26,22.27,22.18,22.2,826781.0,22.26,22.27,22.18,22.2,826781.0
2021-05-14 12:50:00,22.2,22.22,22.14,22.21,881469.0,22.2,22.22,22.14,22.21,881469.0
2021-05-14 13:00:00,22.21,22.24,22.19,22.22,346524.0,22.21,22.24,22.19,22.22,346524.0
2021-05-14 13:10:00,22.22,22.28,22.21,22.27,527528.0,22.22,22.28,22.21,22.27,527528.0
2021-05-14 13:20:00,22.27,22.37,22.27,22.37,1006135.0,22.27,22.37,22.27,22.37,1006135.0
2021-05-14 13:30:00,22.37,22.37,22.28,22.3,477942.0,22.37,22.37,22.28,22.3,477942.0
2021-05-14 13:40:00,22.3,22.36,22.28,22.35,439163.0,22.3,22.36,22.28,22.35,439163.0
2021-05-14 13:50:00,22.35,22.41,22.34,22.35,771262.0,22.35,22.41,22.34,22.35,771262.0
2021-05-14 14:00:00,22.35,22.42,22.32,22.39,644202.0,22.35,22.42,22.32,22.39,644202.0
2021-05-14 14:10:00,22.39,22.45,22.39,22.42,674440.0,22.39,22.45,22.39,22.42,674440.0
2021-05-14 14:20:00,22.42,22.44,22.39,22.43,1051186.0,22.42,22.44,22.39,22.43,1051186.0
2021-05-14 14:30:00,22.44,22.47,22.41,22.41,794522.0,22.44,22.47,22.41,22.41,794522.0
2021-05-14 14:40:00,22.42,22.45,22.4,22.44,379609.0,22.42,22.45,22.4,22.44,379609.0
2021-05-14 14:50:00,22.45,22.48,22.42,22.42,603193.0,22.45,22.48,22.42,22.42,603193.0
2021-05-14 15:00:00,22.42,22.43,22.33,22.34,1062208.0,22.42,22.43,22.33,22.34,1062208.0
2021-05-14 15:10:00,22.34,22.44,22.34,22.41,537938.0,22.34,22.44,22.34,22.41,537938.0
2021-05-14 15:20:00,22.41,22.45,22.34,22.39,748250.0,22.41,22.45,22.34,22.39,748250.0
2021-05-14 15:30:00,22.39,22.41,22.34,22.37,706735.0,22.39,22.41,22.34,22.37,706735.0
2021-05-14 15:40:00,22.36,22.41,22.29,22.39,1475327.0,22.36,22.41,22.29,22.39,1475327.0
2021-05-14 15:50:00,22.39,22.46,22.38,22.4,1951678.0,22.39,22.46,22.38,22.4,1951678.0
2021-05-17 09:30:00,22.32,22.73,22.16,22.6,2722884.0,22.32,22.73,22.16,22.6,2722884.0
2021-05-17 09:40:00,22.61,22.72,22.29,22.31,1620546.0,22.61,22.72,22.29,22.31,1620546.0
2021-05-17 09:50:00,22.3,22.33,22.13,22.21,1250581.0,22.3,22.33,22.13,22.21,1250581.0
2021-05-17 10:00:00,22.2,22.42,22.1,22.36,1307664.0,22.2,22.42,22.1,22.36,1307664.0
2021-05-17 10:10:00,22.36,22.6,22.32,22.59,1283744.0,22.36,22.6,22.32,22.59,1283744.0
2021-05-17 10:20:00,22.59,22.62,22.39,22.39,968582.0,22.59,22.62,22.39,22.39,968582.0
2021-05-17 10:30:00,22.39,22.83,22.36,22.83,1682949.0,22.39,22.83,22.36,22.83,1682949.0
2021-05-17 10:40:00,22.83,22.88,22.75,22.85,1439679.0,22.83,22.88,22.75,22.85,1439679.0
2021-05-17 10:50:00,22.85,22.88,22.73,22.83,905195.0,22.85,22.88,22.73,22.83,905195.0
2021-05-17 11:00:00,22.82,22.87,22.73,22.78,892332.0,22.82,22.87,22.73,22.78,892332.0
2021-05-17 11:10:00,22.77,22.98,22.73,22.95,1286350.0,22.77,22.98,22.73,22.95,1286350.0
2021-05-17 11:20:00,22.95,22.96,22.85,22.87,720807.0,22.95,22.96,22.85,22.87,720807.0
2021-05-17 11:30:00,22.87,22.93,22.82,22.87,584461.0,22.87,22.93,22.82,22.87,584461.0
2021-05-17 11:40:00,22.87,22.94,22.86,22.89,506964.0,22.87,22.94,22.86,22.89,506964.0
2021-05-17 11:50:00,22.89,22.91,22.77,22.8,590608.0,22.89,22.91,22.77,22.8,590608.0
2021-05-17 12:00:00,22.8,22.87,22.75,22.87,481965.0,22.8,22.87,22.75,22.87,481965.0
2021-05-17 12:10:00,22.87,22.94,22.84,22.91,633570.0,22.87,22.94,22.84,22.91,633570.0
2021-05-17 12:20:00,22.91,23.09,22.89,23.06,1900865.0,22.91,23.09,22.89,23.06,1900865.0
2021-05-17 12:30:00,23.05,23.11,23.0,23.09,932279.0,23.05,23.11,23.0,23.09,932279.0
2021-05-17 12:40:00,23.09,23.13,23.04,23.06,979941.0,23.09,23.13,23.04,23.06,979941.0
2021-05-17 12:50:00,23.05,23.1,23.0,23.02,613348.0,23.05,23.1,23.0,23.02,613348.0
2021-05-17 13:00:00,23.02,23.1,23.01,23.04,587580.0,23.02,23.1,23.01,23.04,587580.0
2021-05-17 13:10:00,23.03,23.06,22.99,23.02,565752.0,23.03,23.06,22.99,23.02,565752.0
2021-05-17 13:20:00,23.02,23.04,22.97,23.01,603998.0,23.02,23.04,22.97,23.01,603998.0
2021-05-17 13:30:00,23.02,23.07,22.96,23.07,461720.0,23.02,23.07,22.96,23.07,461720.0
2021-05-17 13:40:00,23.07,23.08,23.0,23.07,444525.0,23.07,23.08,23.0,23.07,444525.0
2021-05-17 13:50:00,23.08,23.11,23.02,23.05,429313.0,23.08,23.11,23.02,23.05,429313.0
2021-05-17 14:00:00,23.05,23.11,23.03,23.05,631184.0,23.05,23.11,23.03,23.05,631184.0
2021-05-17 14:10:00,23.06,23.08,23.02,23.04,478546.0,23.06,23.08,23.02,23.04,478546.0
2021-05-17 14:20:00,23.03,23.06,23.01,23.06,460114.0,23.03,23.06,23.01,23.06,460114.0
2021-05-17 14:30:00,23.05,23.1,23.04,23.05,510082.0,23.05,23.1,23.04,23.05,510082.0
2021-05-17 14:40:00,23.05,23.12,23.04,23.12,488963.0,23.05,23.12,23.04,23.12,488963.0
2021-05-17 14:50:00,23.11,23.19,23.11,23.14,670097.0,23.11,23.19,23.11,23.14,670097.0
2021-05-17 15:00:00,23.14,23.23,23.12,23.23,1010192.0,23.14,23.23,23.12,23.23,1010192.0
2021-05-17 15:10:00,23.23,23.23,23.16,23.2,679430.0,23.23,23.23,23.16,23.2,679430.0
2021-05-17 15:20:00,23.2,23.26,23.18,23.25,785571.0,23.2,23.26,23.18,23.25,785571.0
2021-05-17 15:30:00,23.24,23.32,23.23,23.3,1330603.0,23.24,23.32,23.23,23.3,1330603.0
2021-05-17 15:40:00,23.31,23.37,23.28,23.37,891662.0,23.31,23.37,23.28,23.37,891662.0
2021-05-17 15:50:00,23.37,23.4,23.33,23.34,2213070.0,23.37,23.4,23.33,23.34,2213070.0
2021-05-18 09:30:00,23.54,23.56,23.08,23.46,2947827.0,23.54,23.56,23.08,23.46,2947827.0
2021-05-18 09:40:00,23.47,23.71,23.45,23.71,1985908.0,23.47,23.71,23.45,23.71,1985908.0
2021-05-18 09:50:00,23.71,23.94,23.7,23.9,2784794.0,23.71,23.94,23.7,23.9,2784794.0
2021-05-18 10:00:00,23.89,23.91,23.6,23.81,2701635.0,23.89,23.91,23.6,23.81,2701635.0
2021-05-18 10:10:00,23.81,23.82,23.56,23.59,842480.0,23.81,23.82,23.56,23.59,842480.0
2021-05-18 10:20:00,23.6,23.74,23.55,23.63,792943.0,23.6,23.74,23.55,23.63,792943.0
2021-05-18 10:30:00,23.64,23.66,23.54,23.57,1146411.0,23.64,23.66,23.54,23.57,1146411.0
2021-05-18 10:40:00,23.56,23.7,23.51,23.69,887822.0,23.56,23.7,23.51,23.69,887822.0
2021-05-18 10:50:00,23.69,23.75,23.66,23.74,1173123.0,23.69,23.75,23.66,23.74,1173123.0
2021-05-18 11:00:00,23.74,23.74,23.58,23.61,1155572.0,23.74,23.74,23.58,23.61,1155572.0
2021-05-18 11:10:00,23.61,23.86,23.6,23.8,1013039.0,23.61,23.86,23.6,23.8,1013039.0
2021-05-18 11:20:00,23.8,23.84,23.76,23.78,668667.0,23.8,23.84,23.76,23.78,668667.0
2021-05-18 11:30:00,23.78,23.79,23.64,23.7,852872.0,23.78,23.79,23.64,23.7,852872.0
2021-05-18 11:40:00,23.7,23.74,23.62,23.73,751572.0,23.7,23.74,23.62,23.73,751572.0
2021-05-18 11:50:00,23.72,23.74,23.66,23.7,603685.0,23.72,23.74,23.66,23.7,603685.0
2021-05-18 12:00:00,23.7,23.7,23.59,23.62,766605.0,23.7,23.7,23.59,23.62,766605.0
2021-05-18 12:10:00,23.62,23.64,23.57,23.58,436227.0,23.62,23.64,23.57,23.58,436227.0
2021-05-18 12:20:00,23.59,23.68,23.58,23.62,578655.0,23.59,23.68,23.58,23.62,578655.0
2021-05-18 12:30:00,23.62,23.68,23.58,23.67,586520.0,23.62,23.68,23.58,23.67,586520.0
2021-05-18 12:40:00,23.67,23.76,23.67,23.75,1590124.0,23.67,23.76,23.67,23.75,1590124.0
2021-05-18 12:50:00,23.75,23.75,23.65,23.66,535578.0,23.75,23.75,23.65,23.66,535578.0
2021-05-18 13:00:00,23.66,23.7,23.64,23.69,392243.0,23.66,23.7,23.64,23.69,392243.0
2021-05-18 13:10:00,23.69,23.7,23.64,23.69,375882.0,23.69,23.7,23.64,23.69,375882.0
2021-05-18 13:20:00,23.68,23.77,23.67,23.74,489414.0,23.68,23.77,23.67,23.74,489414.0
2021-05-18 13:30:00,23.75,23.77,23.67,23.67,716256.0,23.75,23.77,23.67,23.67,716256.0
2021-05-18 13:40:00,23.67,23.72,23.61,23.63,868820.0,23.67,23.72,23.61,23.63,868820.0
2021-05-18 13:50:00,23.63,23.65,23.6,23.63,531086.0,23.63,23.65,23.6,23.63,531086.0
2021-05-18 14:00:00,23.62,23.68,23.58,23.66,569955.0,23.62,23.68,23.58,23.66,569955.0
2021-05-18 14:10:00,23.66,23.73,23.66,23.71,461957.0,23.66,23.73,23.66,23.71,461957.0
2021-05-18 14:20:00,23.71,23.74,23.67,23.7,500240.0,23.71,23.74,23.67,23.7,500240.0
2021-05-18 14:30:00,23.71,23.74,23.59,23.6,650680.0,23.71,23.74,23.59,23.6,650680.0
2021-05-18 14:40:00,23.6,23.62,23.51,23.59,791506.0,23.6,23.62,23.51,23.59,791506.0
2021-05-18 14:50:00,23.59,23.69,23.55,23.68,511710.0,23.59,23.69,23.55,23.68,511710.0
2021-05-18 15:00:00,23.68,23.69,23.62,23.65,310015.0,23.68,23.69,23.62,23.65,310015.0
2021-05-18 15:10:00,23.66,23.68,23.55,23.62,526016.0,23.66,23.68,23.55,23.62,526016.0
2021-05-18 15:20:00,23.62,23.66,23.6,23.64,415104.0,23.62,23.66,23.6,23.64,415104.0
2021-05-18 15:30:00,23.64,23.69,23.62,23.66,510658.0,23.64,23.69,23.62,23.66,510658.0
2021-05-18 15:40:00,23.66,23.71,23.6,23.62,710965.0,23.66,23.71,23.6,23.62,710965.0
2021-05-18 15:50:00,23.61,23.63,23.55,23.57,1456538.0,23.61,23.63,23.55,23.57,1456538.0
2021-05-19 09:30:00,22.97,23.25,22.76,22.83,2634948.0,22.97,23.25,22.76,22.83,2634948.0
2021-05-19 09:40:00,22.82,22.92,22.68,22.84,1615023.0,22.82,22.92,22.68,22.84,1615023.0
2021-05-19 09:50:00,22.85,22.94,22.68,22.86,1285799.0,22.85,22.94,22.68,22.86,1285799.0
2021-05-19 10:00:00,22.86,22.92,22.63,22.68,1144685.0,22.86,22.92,22.63,22.68,1144685.0
2021-05-19 10:10:00,22.67,22.9,22.62,22.88,994840.0,22.67,22.9,22.62,22.88,994840.0
2021-05-19 10:20:00,22.88,22.96,22.79,22.89,1234056.0,22.88,22.96,22.79,22.89,1234056.0
2021-05-19 10:30:00,22.88,22.89,22.71,22.71,867231.0,22.88,22.89,22.71,22.71,867231.0
2021-05-19 10:40:00,22.71,22.88,22.69,22.84,678795.0,22.71,22.88,22.69,22.84,678795.0
2021-05-19 10:50:00,22.84,22.95,22.82,22.92,699132.0,22.84,22.95,22.82,22.92,699132.0
2021-05-19 11:00:00,22.91,22.98,22.78,22.98,761298.0,22.91,22.98,22.78,22.98,761298.0
2021-05-19 11:10:00,22.98,23.06,22.94,22.97,935825.0,22.98,23.06,22.94,22.97,935825.0
2021-05-19 11:20:00,22.97,23.08,22.96,23.06,617270.0,22.97,23.08,22.96,23.06,617270.0
2021-05-19 11:30:00,23.06,23.08,22.95,23.01,535812.0,23.06,23.08,22.95,23.01,535812.0
2021-05-19 11:40:00,23.01,23.03,22.94,23.02,369579.0,23.01,23.03,22.94,23.02,369579.0
2021-05-19 11:50:00,23.03,23.03,22.93,23.01,469434.0,23.03,23.03,22.93,23.01,469434.0
2021-05-19 12:00:00,23.01,23.07,22.96,23.06,497036.0,23.01,23.07,22.96,23.06,497036.0
2021-05-19 12:10:00,23.06,23.1,23.02,23.09,330525.0,23.06,23.1,23.02,23.09,330525.0
2021-05-19 12:20:00,23.1,23.14,23.04,23.08,492239.0,23.1,23.14,23.04,23.08,492239.0
2021-05-19 12:30:00,23.08,23.1,23.01,23.08,422776.0,23.08,23.1,23.01,23.08,422776.0
2021-05-19 12:40:00,23.08,23.15,23.06,23.12,515413.0,23.08,23.15,23.06,23.12,515413.0
2021-05-19 12:50:00,23.12,23.14,23.07,23.1,340024.0,23.12,23.14,23.07,23.1,340024.0
2021-05-19 13:00:00,23.11,23.19,23.08,23.14,401832.0,23.11,23.19,23.08,23.14,401832.0
2021-05-19 13:10:00,23.14,23.18,23.13,23.17,396372.0,23.14,23.18,23.13,23.17,396372.0
2021-05-19 13:20:00,23.17,23.19,23.06,23.09,411071.0,23.17,23.19,23.06,23.09,411071.0
2021-05-19 13:30:00,23.09,23.13,23.04,23.11,478232.0,23.09,23.13,23.04,23.11,478232.0
2021-05-19 13:40:00,23.11,23.17,23.09,23.17,360594.0,23.11,23.17,23.09,23.17,360594.0
2021-05-19 13:50:00,23.17,23.2,23.13,23.17,494551.0,23.17,23.2,23.13,23.17,494551.0
2021-05-19 14:00:00,23.17,23.27,22.96,23.04,1018702.0,23.17,23.27,22.96,23.04,1018702.0
2021-05-19 14:10:00,23.04,23.05,22.85,22.89,810980.0,23.04,23.05,22.85,22.89,810980.0
2021-05-19 14:20:00,22.9,23.1,22.89,23.06,818054.0,22.9,23.1,22.89,23.06,818054.0
2021-05-19 14:30:00,23.05,23.11,22.85,22.88,879342.0,23.05,23.11,22.85,22.88,879342.0
2021-05-19 14:40:00,22.88,22.9,22.76,22.82,817496.0,22.88,22.9,22.76,22.82,817496.0
2021-05-19 14:50:00,22.82,22.85,22.72,22.72,919933.0,22.82,22.85,22.72,22.72,919933.0
2021-05-19 15:00:00,22.72,22.81,22.69,22.8,766894.0,22.72,22.81,22.69,22.8,766894.0
2021-05-19 15:10:00,22.79,22.86,22.78,22.85,820375.0,22.79,22.86,22.78,22.85,820375.0
2021-05-19 15:20:00,22.85,22.92,22.81,22.89,880529.0,22.85,22.92,22.81,22.89,880529.0
2021-05-19 15:30:00,22.89,22.9,22.79,22.85,581254.0,22.89,22.9,22.79,22.85,581254.0
2021-05-19 15:40:00,22.86,22.89,22.81,22.84,923491.0,22.86,22.89,22.81,22.84,923491.0
2021-05-19 15:50:00,22.84,22.97,22.83,22.96,1275066.0,22.84,22.97,22.83,22.96,1275066.0
2021-05-20 09:30:00,23.17,23.18,22.61,22.63,2481532.0,23.17,23.18,22.61,22.63,2481532.0
2021-05-20 09:40:00,22.64,22.68,22.48,22.58,1743483.0,22.64,22.68,22.48,22.58,1743483.0
2021-05-20 09:50:00,22.58,22.81,22.57,22.77,1123509.0,22.58,22.81,22.57,22.77,1123509.0
2021-05-20 10:00:00,22.77,22.79,22.62,22.66,579349.0,22.77,22.79,22.62,22.66,579349.0
2021-05-20 10:10:00,22.66,22.69,22.57,22.67,452336.0,22.66,22.69,22.57,22.67,452336.0
2021-05-20 10:20:00,22.67,22.72,22.6,22.62,331417.0,22.67,22.72,22.6,22.62,331417.0
2021-05-20 10:30:00,22.62,22.62,22.53,22.58,768392.0,22.62,22.62,22.53,22.58,768392.0
2021-05-20 10:40:00,22.58,22.71,22.57,22.58,894275.0,22.58,22.71,22.57,22.58,894275.0
2021-05-20 10:50:00,22.57,22.61,22.55,22.57,832905.0,22.57,22.61,22.55,22.57,832905.0
2021-05-20 11:00:00,22.57,22.61,22.56,22.58,610804.0,22.57,22.61,22.56,22.58,610804.0
2021-05-20 11:10:00,22.58,22.61,22.56,22.58,468819.0,22.58,22.61,22.56,22.58,468819.0
2021-05-20 11:20:00,22.58,22.61,22.54,22.57,646316.0,22.58,22.61,22.54,22.57,646316.0
2021-05-20 11:30:00,22.57,22.61,22.57,22.59,666895.0,22.57,22.61,22.57,22.59,666895.0
2021-05-20 11:40:00,22.58,22.6,22.52,22.53,588106.0,22.58,22.6,22.52,22.53,588106.0
2021-05-20 11:50:00,22.54,22.61,22.52,22.58,538599.0,22.54,22.61,22.52,22.58,538599.0
2021-05-20 12:00:00,22.58,22.58,22.48,22.49,886530.0,22.58,22.58,22.48,22.49,886530.0
2021-05-20 12:10:00,22.49,22.53,22.44,22.5,808477.0,22.49,22.53,22.44,22.5,808477.0
2021-05-20 12:20:00,22.5,22.51,22.41,22.41,573579.0,22.5,22.51,22.41,22.41,573579.0
2021-05-20 12:30:00,22.41,22.45,22.3,22.31,974696.0,22.41,22.45,22.3,22.31,974696.0
2021-05-20 12:40:00,22.3,22.39,22.29,22.36,692192.0,22.3,22.39,22.29,22.36,692192.0
2021-05-20 12:50:00,22.36,22.41,22.36,22.4,414911.0,22.36,22.41,22.36,22.4,414911.0
2021-05-20 13:00:00,22.4,22.45,22.38,22.44,260812.0,22.4,22.45,22.38,22.44,260812.0
2021-05-20 13:10:00,22.44,22.51,22.43,22.48,567448.0,22.44,22.51,22.43,22.48,567448.0
2021-05-20 13:20:00,22.48,22.51,22.45,22.48,361527.0,22.48,22.51,22.45,22.48,361527.0
2021-05-20 13:30:00,22.48,22.49,22.44,22.46,316048.0,22.48,22.49,22.44,22.46,316048.0
2021-05-20 13:40:00,22.46,22.5,22.42,22.43,302822.0,22.46,22.5,22.42,22.43,302822.0
2021-05-20 13:50:00,22.43,22.43,22.33,22.39,603898.0,22.43,22.43,22.33,22.39,603898.0
2021-05-20 14:00:00,22.39,22.43,22.38,22.39,325997.0,22.39,22.43,22.38,22.39,325997.0
2021-05-20 14:10:00,22.39,22.48,22.38,22.46,514581.0,22.39,22.48,22.38,22.46,514581.0
2021-05-20 14:20:00,22.46,22.5,22.45,22.5,392670.0,22.46,22.5,22.45,22.5,392670.0
2021-05-20 14:30:00,22.5,22.53,22.46,22.49,378398.0,22.5,22.53,22.46,22.49,378398.0
2021-05-20 14:40:00,22.49,22.52,22.47,22.52,270810.0,22.49,22.52,22.47,22.52,270810.0
2021-05-20 14:50:00,22.52,22.58,22.49,22.57,614658.0,22.52,22.58,22.49,22.57,614658.0
2021-05-20 15:00:00,22.58,22.66,22.54,22.64,711332.0,22.58,22.66,22.54,22.64,711332.0
2021-05-20 15:10:00,22.64,22.77,22.63,22.69,1097325.0,22.64,22.77,22.63,22.69,1097325.0
2021-05-20 15:20:00,22.69,22.7,22.6,22.63,915988.0,22.69,22.7,22.6,22.63,915988.0
2021-05-20 15:30:00,22.63,22.64,22.57,22.6,754873.0,22.63,22.64,22.57,22.6,754873.0
2021-05-20 15:40:00,22.6,22.69,22.6,22.63,1005892.0,22.6,22.69,22.6,22.63,1005892.0
2021-05-20 15:50:00,22.62,22.66,22.57,22.61,1964817.0,22.62,22.66,22.57,22.61,1964817.0
2021-05-21 09:30:00,22.71,22.86,22.51,22.79,2303819.0,22.71,22.86,22.51,22.79,2303819.0
2021-05-21 09:40:00,22.78,22.95,22.74,22.86,1396435.0,22.78,22.95,22.74,22.86,1396435.0
2021-05-21 09:50:00,22.87,23.04,22.81,22.9,1769045.0,22.87,23.04,22.81,22.9,1769045.0
2021-05-21 10:00:00,22.91,22.98,22.81,22.98,1229551.0,22.91,22.98,22.81,22.98,1229551.0
2021-05-21 10:10:00,22.98,22.98,22.81,22.86,797700.0,22.98,22.98,22.81,22.86,797700.0
2021-05-21 10:20:00,22.85,22.92,22.83,22.88,523097.0,22.85,22.92,22.83,22.88,523097.0
2021-05-21 10:30:00,22.88,22.97,22.87,22.91,615570.0,22.88,22.97,22.87,22.91,615570.0
2021-05-21 10:40:00,22.91,22.92,22.75,22.8,679201.0,22.91,22.92,22.75,22.8,679201.0
2021-05-21 10:50:00,22.8,22.9,22.79,22.89,566789.0,22.8,22.9,22.79,22.89,566789.0
2021-05-21 11:00:00,22.9,22.92,22.85,22.89,394707.0,22.9,22.92,22.85,22.89,394707.0
2021-05-21 11:10:00,22.89,22.93,22.88,22.9,368571.0,22.89,22.93,22.88,22.9,368571.0
2021-05-21 11:20:00,22.9,22.93,22.83,22.85,395144.0,22.9,22.93,22.83,22.85,395144.0
2021-05-21 11:30:00,22.85,22.88,22.78,22.79,522041.0,22.85,22.88,22.78,22.79,522041.0
2021-05-21 11:40:00,22.79,22.91,22.78,22.89,395971.0,22.79,22.91,22.78,22.89,395971.0
2021-05-21 11:50:00,22.9,22.94,22.84,22.88,533674.0,22.9,22.94,22.84,22.88,533674.0
2021-05-21 12:00:00,22.89,22.92,22.83,22.84,586929.0,22.89,22.92,22.83,22.84,586929.0
2021-05-21 12:10:00,22.84,22.88,22.82,22.85,452113.0,22.84,22.88,22.82,22.85,452113.0
2021-05-21 12:20:00,22.85,22.87,22.82,22.87,299137.0,22.85,22.87,22.82,22.87,299137.0
2021-05-21 12:30:00,22.86,22.88,22.83,22.86,248605.0,22.86,22.88,22.83,22.86,248605.0
2021-05-21 12:40:00,22.86,22.9,22.81,22.84,276745.0,22.86,22.9,22.81,22.84,276745.0
2021-05-21 12:50:00,22.83,22.84,22.72,22.77,472347.0,22.83,22.84,22.72,22.77,472347.0
2021-05-21 13:00:00,22.78,22.79,22.7,22.76,407624.0,22.78,22.79,22.7,22.76,407624.0
2021-05-21 13:10:00,22.76,22.78,22.73,22.74,144167.0,22.76,22.78,22.73,22.74,144167.0
2021-05-21 13:20:00,22.74,22.8,22.74,22.77,346368.0,22.74,22.8,22.74,22.77,346368.0
2021-05-21 13:30:00,22.77,22.82,22.76,22.82,303107.0,22.77,22.82,22.76,22.82,303107.0
2021-05-21 13:40:00,22.81,22.82,22.76,22.78,269223.0,22.81,22.82,22.76,22.78,269223.0
2021-05-21 13:50:00,22.77,22.8,22.77,22.79,184412.0,22.77,22.8,22.77,22.79,184412.0
2021-05-21 14:00:00,22.79,22.84,22.77,22.81,399319.0,22.79,22.84,22.77,22.81,399319.0
2021-05-21 14:10:00,22.82,22.85,22.8,22.85,178535.0,22.82,22.85,22.8,22.85,178535.0
2021-05-21 14:20:00,22.85,22.85,22.78,22.79,307582.0,22.85,22.85,22.78,22.79,307582.0
2021-05-21 14:30:00,22.79,22.84,22.76,22.77,362778.0,22.79,22.84,22.76,22.77,362778.0
2021-05-21 14:40:00,22.78,22.82,22.76,22.82,267112.0,22.78,22.82,22.76,22.82,267112.0
2021-05-21 14:50:00,22.81,22.84,22.8,22.82,237519.0,22.81,22.84,22.8,22.82,237519.0
2021-05-21 15:00:00,22.83,22.83,22.75,22.77,299648.0,22.83,22.83,22.75,22.77,299648.0
2021-05-21 15:10:00,22.77,22.8,22.75,22.78,282027.0,22.77,22.8,22.75,22.78,282027.0
2021-05-21 15:20:00,22.78,22.78,22.74,22.76,280830.0,22.78,22.78,22.74,22.76,280830.0
2021-05-21 15:30:00,22.76,22.77,22.67,22.68,508656.0,22.76,22.77,22.67,22.68,508656.0
2021-05-21 15:40:00,22.68,22.68,22.6,22.63,759815.0,22.68,22.68,22.6,22.63,759815.0
2021-05-21 15:50:00,22.63,22.63,22.54,22.57,2088911.0,22.63,22.63,22.54,22.57,2088911.0
2021-05-24 09:30:00,22.85,22.87,22.35,22.53,2018835.0,22.85,22.87,22.35,22.53,2018835.0
2021-05-24 09:40:00,22.53,22.75,22.5,22.72,1063976.0,22.53,22.75,22.5,22.72,1063976.0
2021-05-24 09:50:00,22.73,22.88,22.72,22.8,848146.0,22.73,22.88,22.72,22.8,848146.0
2021-05-24 10:00:00,22.8,22.95,22.79,22.94,1080065.0,22.8,22.95,22.79,22.94,1080065.0
2021-05-24 10:10:00,22.95,22.97,22.89,22.92,665670.0,22.95,22.97,22.89,22.92,665670.0
2021-05-24 10:20:00,22.91,22.92,22.75,22.8,793056.0,22.91,22.92,22.75,22.8,793056.0
2021-05-24 10:30:00,22.8,22.9,22.76,22.9,926396.0,22.8,22.9,22.76,22.9,926396.0
2021-05-24 10:40:00,22.9,22.91,22.75,22.77,698930.0,22.9,22.91,22.75,22.77,698930.0
2021-05-24 10:50:00,22.78,22.85,22.76,22.78,548398.0,22.78,22.85,22.76,22.78,548398.0
2021-05-24 11:00:00,22.78,22.85,22.78,22.83,439811.0,22.78,22.85,22.78,22.83,439811.0
2021-05-24 11:10:00,22.82,22.83,22.78,22.81,331838.0,22.82,22.83,22.78,22.81,331838.0
2021-05-24 11:20:00,22.81,22.87,22.8,22.87,402737.0,22.81,22.87,22.8,22.87,402737.0
2021-05-24 11:30:00,22.87,22.89,22.84,22.86,338934.0,22.87,22.89,22.84,22.86,338934.0
2021-05-24 11:40:00,22.86,22.89,22.84,22.87,373388.0,22.86,22.89,22.84,22.87,373388.0
2021-05-24 11:50:00,22.87,22.87,22.75,22.77,472812.0,22.87,22.87,22.75,22.77,472812.0
2021-05-24 12:00:00,22.77,22.83,22.76,22.83,400017.0,22.77,22.83,22.76,22.83,400017.0
2021-05-24 12:10:00,22.82,22.93,22.82,22.92,812911.0,22.82,22.93,22.82,22.92,812911.0
2021-05-24 12:20:00,22.91,22.98,22.9,22.93,864534.0,22.91,22.98,22.9,22.93,864534.0
2021-05-24 12:30:00,22.93,22.95,22.88,22.91,487017.0,22.93,22.95,22.88,22.91,487017.0
2021-05-24 12:40:00,22.91,22.99,22.89,22.96,651241.0,22.91,22.99,22.89,22.96,651241.0
2021-05-24 12:50:00,22.96,23.0,22.93,22.96,613594.0,22.96,23.0,22.93,22.96,613594.0
2021-05-24 13:00:00,22.95,22.98,22.94,22.96,352279.0,22.95,22.98,22.94,22.96,352279.0
2021-05-24 13:10:00,22.96,22.97,22.94,22.96,179132.0,22.96,22.97,22.94,22.96,179132.0
2021-05-24 13:20:00,22.95,22.97,22.93,22.95,288543.0,22.95,22.97,22.93,22.95,288543.0
2021-05-24 13:30:00,22.95,22.99,22.93,22.95,345692.0,22.95,22.99,22.93,22.95,345692.0
2021-05-24 13:40:00,22.96,22.99,22.94,22.96,386921.0,22.96,22.99,22.94,22.96,386921.0
2021-05-24 13:50:00,22.96,22.99,22.94,22.94,442736.0,22.96,22.99,22.94,22.94,442736.0
2021-05-24 14:00:00,22.94,22.95,22.89,22.91,410503.0,22.94,22.95,22.89,22.91,410503.0
2021-05-24 14:10:00,22.91,22.94,22.88,22.92,394827.0,22.91,22.94,22.88,22.92,394827.0
2021-05-24 14:20:00,22.92,22.96,22.9,22.95,279290.0,22.92,22.96,22.9,22.95,279290.0
2021-05-24 14:30:00,22.95,22.97,22.92,22.94,369625.0,22.95,22.97,22.92,22.94,369625.0
2021-05-24 14:40:00,22.94,22.97,22.93,22.94,409352.0,22.94,22.97,22.93,22.94,409352.0
2021-05-24 14:50:00,22.94,22.95,22.9,22.93,453832.0,22.94,22.95,22.9,22.93,453832.0
2021-05-24 15:00:00,22.93,22.98,22.92,22.98,361220.0,22.93,22.98,22.92,22.98,361220.0
2021-05-24 15:10:00,22.98,22.99,22.94,22.96,484784.0,22.98,22.99,22.94,22.96,484784.0
2021-05-24 15:20:00,22.95,23.0,22.95,22.98,464986.0,22.95,23.0,22.95,22.98,464986.0
2021-05-24 15:30:00,22.99,23.03,22.97,22.98,1594491.0,22.99,23.03,22.97,22.98,1594491.0
2021-05-24 15:40:00,22.98,23.05,22.97,23.04,851898.0,22.98,23.05,22.97,23.04,851898.0
2021-05-24 15:50:00,23.03,23.04,22.97,23.0,1317419.0,23.03,23.04,22.97,23.0,1317419.0
2021-05-25 09:30:00,23.45,23.76,23.35,23.72,4284977.0,23.45,23.76,23.35,23.72,4284977.0
2021-05-25 09:40:00,23.72,24.04,23.66,23.94,4870279.0,23.72,24.04,23.66,23.94,4870279.0
2021-05-25 09:50:00,23.94,23.96,23.71,23.85,2814902.0,23.94,23.96,23.71,23.85,2814902.0
2021-05-25 10:00:00,23.85,24.17,23.83,24.09,3830711.0,23.85,24.17,23.83,24.09,3830711.0
2021-05-25 10:10:00,24.09,24.14,23.96,23.98,2241687.0,24.09,24.14,23.96,23.98,2241687.0
2021-05-25 10:20:00,23.99,24.02,23.82,23.83,1419511.0,23.99,24.02,23.82,23.83,1419511.0
2021-05-25 10:30:00,23.83,23.88,23.73,23.85,1605248.0,23.83,23.88,23.73,23.85,1605248.0
2021-05-25 10:40:00,23.84,23.9,23.81,23.89,1152265.0,23.84,23.9,23.81,23.89,1152265.0
2021-05-25 10:50:00,23.88,23.94,23.84,23.88,1042300.0,23.88,23.94,23.84,23.88,1042300.0
2021-05-25 11:00:00,23.89,23.89,23.73,23.77,837141.0,23.89,23.89,23.73,23.77,837141.0
2021-05-25 11:10:00,23.78,23.8,23.62,23.64,816217.0,23.78,23.8,23.62,23.64,816217.0
2021-05-25 11:20:00,23.64,23.65,23.5,23.56,905719.0,23.64,23.65,23.5,23.56,905719.0
2021-05-25 11:30:00,23.55,23.66,23.52,23.64,874973.0,23.55,23.66,23.52,23.64,874973.0
2021-05-25 11:40:00,23.64,23.66,23.52,23.55,986901.0,23.64,23.66,23.52,23.55,986901.0
2021-05-25 11:50:00,23.55,23.59,23.44,23.54,1193369.0,23.55,23.59,23.44,23.54,1193369.0
2021-05-25 12:00:00,23.54,23.59,23.45,23.57,760912.0,23.54,23.59,23.45,23.57,760912.0
2021-05-25 12:10:00,23.57,23.58,23.47,23.49,660335.0,23.57,23.58,23.47,23.49,660335.0
2021-05-25 12:20:00,23.5,23.54,23.48,23.53,360614.0,23.5,23.54,23.48,23.53,360614.0
2021-05-25 12:30:00,23.53,23.57,23.49,23.5,424565.0,23.53,23.57,23.49,23.5,424565.0
2021-05-25 12:40:00,23.5,23.53,23.46,23.48,378075.0,23.5,23.53,23.46,23.48,378075.0
2021-05-25 12:50:00,23.48,23.53,23.44,23.46,532839.0,23.48,23.53,23.44,23.46,532839.0
2021-05-25 13:00:00,23.46,23.5,23.37,23.48,1120801.0,23.46,23.5,23.37,23.48,1120801.0
2021-05-25 13:10:00,23.47,23.5,23.42,23.48,335618.0,23.47,23.5,23.42,23.48,335618.0
2021-05-25 13:20:00,23.48,23.52,23.47,23.5,558496.0,23.48,23.52,23.47,23.5,558496.0
2021-05-25 13:30:00,23.51,23.6,23.49,23.55,497744.0,23.51,23.6,23.49,23.55,497744.0
2021-05-25 13:40:00,23.55,23.63,23.53,23.6,699036.0,23.55,23.63,23.53,23.6,699036.0
2021-05-25 13:50:00,23.6,23.63,23.58,23.6,576211.0,23.6,23.63,23.58,23.6,576211.0
2021-05-25 14:00:00,23.6,23.61,23.51,23.54,648210.0,23.6,23.61,23.51,23.54,648210.0
2021-05-25 14:10:00,23.53,23.55,23.47,23.51,571547.0,23.53,23.55,23.47,23.51,571547.0
2021-05-25 14:20:00,23.5,23.51,23.41,23.42,927415.0,23.5,23.51,23.41,23.42,927415.0
2021-05-25 14:30:00,23.41,23.44,23.38,23.38,689526.0,23.41,23.44,23.38,23.38,689526.0
2021-05-25 14:40:00,23.38,23.41,23.34,23.34,568998.0,23.38,23.41,23.34,23.34,568998.0
2021-05-25 14:50:00,23.34,23.38,23.27,23.29,665755.0,23.34,23.38,23.27,23.29,665755.0
2021-05-25 15:00:00,23.29,23.29,23.15,23.15,1068552.0,23.29,23.29,23.15,23.15,1068552.0
2021-05-25 15:10:00,23.16,23.29,23.11,23.28,1260523.0,23.16,23.29,23.11,23.28,1260523.0
2021-05-25 15:20:00,23.28,23.31,23.19,23.21,713318.0,23.28,23.31,23.19,23.21,713318.0
2021-05-25 15:30:00,23.21,23.31,23.18,23.3,1033196.0,23.21,23.31,23.18,23.3,1033196.0
2021-05-25 15:40:00,23.29,23.33,23.21,23.22,997942.0,23.29,23.33,23.21,23.22,997942.0
2021-05-25 15:50:00,23.22,23.24,23.15,23.21,1639227.0,23.22,23.24,23.15,23.21,1639227.0
2021-05-26 09:30:00,23.52,23.69,23.2,23.66,2763158.0,23.52,23.69,23.2,23.66,2763158.0
2021-05-26 09:40:00,23.65,23.72,23.36,23.38,1692886.0,23.65,23.72,23.36,23.38,1692886.0
2021-05-26 09:50:00,23.38,23.6,23.35,23.53,1041733.0,23.38,23.6,23.35,23.53,1041733.0
2021-05-26 10:00:00,23.54,23.66,23.52,23.58,913857.0,23.54,23.66,23.52,23.58,913857.0
2021-05-26 10:10:00,23.59,23.69,23.55,23.66,627969.0,23.59,23.69,23.55,23.66,627969.0
2021-05-26 10:20:00,23.67,23.69,23.6,23.65,682102.0,23.67,23.69,23.6,23.65,682102.0
2021-05-26 10:30:00,23.65,23.66,23.49,23.55,1041133.0,23.65,23.66,23.49,23.55,1041133.0
2021-05-26 10:40:00,23.55,23.57,23.47,23.52,746549.0,23.55,23.57,23.47,23.52,746549.0
2021-05-26 10:50:00,23.53,23.61,23.47,23.59,597155.0,23.53,23.61,23.47,23.59,597155.0
2021-05-26 11:00:00,23.6,23.62,23.56,23.62,598616.0,23.6,23.62,23.56,23.62,598616.0
2021-05-26 11:10:00,23.61,23.63,23.55,23.59,472853.0,23.61,23.63,23.55,23.59,472853.0
2021-05-26 11:20:00,23.59,23.6,23.52,23.54,388655.0,23.59,23.6,23.52,23.54,388655.0
2021-05-26 11:30:00,23.54,23.57,23.49,23.57,564893.0,23.54,23.57,23.49,23.57,564893.0
2021-05-26 11:40:00,23.56,23.58,23.51,23.56,345014.0,23.56,23.58,23.51,23.56,345014.0
2021-05-26 11:50:00,23.56,23.62,23.55,23.58,486115.0,23.56,23.62,23.55,23.58,486115.0
2021-05-26 12:00:00,23.58,23.61,23.54,23.58,357516.0,23.58,23.61,23.54,23.58,357516.0
2021-05-26 12:10:00,23.59,23.62,23.57,23.61,619095.0,23.59,23.62,23.57,23.61,619095.0
2021-05-26 12:20:00,23.62,23.7,23.6,23.7,899496.0,23.62,23.7,23.6,23.7,899496.0
2021-05-26 12:30:00,23.69,23.78,23.69,23.73,1153643.0,23.69,23.78,23.69,23.73,1153643.0
2021-05-26 12:40:00,23.73,23.74,23.67,23.7,428640.0,23.73,23.74,23.67,23.7,428640.0
2021-05-26 12:50:00,23.69,23.73,23.68,23.72,382243.0,23.69,23.73,23.68,23.72,382243.0
2021-05-26 13:00:00,23.72,23.8,23.71,23.72,584863.0,23.72,23.8,23.71,23.72,584863.0
2021-05-26 13:10:00,23.73,23.79,23.72,23.77,333862.0,23.73,23.79,23.72,23.77,333862.0
2021-05-26 13:20:00,23.77,23.8,23.76,23.79,469404.0,23.77,23.8,23.76,23.79,469404.0
2021-05-26 13:30:00,23.78,23.8,23.73,23.74,393241.0,23.78,23.8,23.73,23.74,393241.0
2021-05-26 13:40:00,23.73,23.75,23.69,23.7,301637.0,23.73,23.75,23.69,23.7,301637.0
2021-05-26 13:50:00,23.71,23.75,23.69,23.75,251209.0,23.71,23.75,23.69,23.75,251209.0
2021-05-26 14:00:00,23.75,23.8,23.74,23.78,347862.0,23.75,23.8,23.74,23.78,347862.0
2021-05-26 14:10:00,23.79,23.85,23.77,23.84,416400.0,23.79,23.85,23.77,23.84,416400.0
2021-05-26 14:20:00,23.85,23.88,23.78,23.79,538390.0,23.85,23.88,23.78,23.79,538390.0
2021-05-26 14:30:00,23.79,23.84,23.77,23.84,429146.0,23.79,23.84,23.77,23.84,429146.0
2021-05-26 14:40:00,23.84,23.84,23.81,23.83,203783.0,23.84,23.84,23.81,23.83,203783.0
2021-05-26 14:50:00,23.83,23.88,23.81,23.87,532590.0,23.83,23.88,23.81,23.87,532590.0
2021-05-26 15:00:00,23.88,23.88,23.79,23.81,561687.0,23.88,23.88,23.79,23.81,561687.0
2021-05-26 15:10:00,23.82,23.9,23.8,23.87,727852.0,23.82,23.9,23.8,23.87,727852.0
2021-05-26 15:20:00,23.87,23.9,23.85,23.88,578085.0,23.87,23.9,23.85,23.88,578085.0
2021-05-26 15:30:00,23.89,23.94,23.89,23.9,889223.0,23.89,23.94,23.89,23.9,889223.0
2021-05-26 15:40:00,23.91,23.93,23.88,23.9,816986.0,23.91,23.93,23.88,23.9,816986.0
2021-05-26 15:50:00,23.9,23.95,23.87,23.89,1984244.0,23.9,23.95,23.87,23.89,1984244.0
2021-05-27 09:30:00,24.05,24.16,23.88,23.96,2855576.0,24.05,24.16,23.88,23.96,2855576.0
2021-05-27 09:40:00,23.95,24.02,23.68,23.84,2267262.0,23.95,24.02,23.68,23.84,2267262.0
2021-05-27 09:50:00,23.84,24.03,23.84,23.97,1227495.0,23.84,24.03,23.84,23.97,1227495.0
2021-05-27 10:00:00,23.98,24.01,23.85,23.94,887925.0,23.98,24.01,23.85,23.94,887925.0
2021-05-27 10:10:00,23.93,23.95,23.81,23.91,911818.0,23.93,23.95,23.81,23.91,911818.0
2021-05-27 10:20:00,23.9,23.99,23.88,23.94,649515.0,23.9,23.99,23.88,23.94,649515.0
2021-05-27 10:30:00,23.94,23.96,23.84,23.93,588154.0,23.94,23.96,23.84,23.93,588154.0
2021-05-27 10:40:00,23.92,23.93,23.82,23.85,720557.0,23.92,23.93,23.82,23.85,720557.0
2021-05-27 10:50:00,23.86,23.88,23.75,23.85,876401.0,23.86,23.88,23.75,23.85,876401.0
2021-05-27 11:00:00,23.85,23.89,23.81,23.85,392886.0,23.85,23.89,23.81,23.85,392886.0
2021-05-27 11:10:00,23.85,23.94,23.82,23.93,472777.0,23.85,23.94,23.82,23.93,472777.0
2021-05-27 11:20:00,23.93,23.95,23.86,23.86,365402.0,23.93,23.95,23.86,23.86,365402.0
2021-05-27 11:30:00,23.86,23.87,23.81,23.85,413386.0,23.86,23.87,23.81,23.85,413386.0
2021-05-27 11:40:00,23.84,23.9,23.83,23.88,265244.0,23.84,23.9,23.83,23.88,265244.0
2021-05-27 11:50:00,23.87,23.9,23.82,23.82,302583.0,23.87,23.9,23.82,23.82,302583.0
2021-05-27 12:00:00,23.82,23.85,23.8,23.8,234013.0,23.82,23.85,23.8,23.8,234013.0
2021-05-27 12:10:00,23.8,23.82,23.78,23.81,585352.0,23.8,23.82,23.78,23.81,585352.0
2021-05-27 12:20:00,23.8,23.82,23.77,23.79,395479.0,23.8,23.82,23.77,23.79,395479.0
2021-05-27 12:30:00,23.79,23.83,23.77,23.82,467487.0,23.79,23.83,23.77,23.82,467487.0
2021-05-27 12:40:00,23.82,23.86,23.82,23.83,330378.0,23.82,23.86,23.82,23.83,330378.0
2021-05-27 12:50:00,23.83,23.87,23.82,23.86,252007.0,23.83,23.87,23.82,23.86,252007.0
2021-05-27 13:00:00,23.85,23.89,23.84,23.88,203574.0,23.85,23.89,23.84,23.88,203574.0
2021-05-27 13:10:00,23.89,23.89,23.85,23.87,182515.0,23.89,23.89,23.85,23.87,182515.0
2021-05-27 13:20:00,23.87,23.88,23.83,23.85,268371.0,23.87,23.88,23.83,23.85,268371.0
2021-05-27 13:30:00,23.85,23.89,23.81,23.84,454702.0,23.85,23.89,23.81,23.84,454702.0
2021-05-27 13:40:00,23.84,23.91,23.82,23.91,471666.0,23.84,23.91,23.82,23.91,471666.0
2021-05-27 13:50:00,23.91,23.97,23.88,23.96,438194.0,23.91,23.97,23.88,23.96,438194.0
2021-05-27 14:00:00,23.97,23.99,23.93,23.96,881464.0,23.97,23.99,23.93,23.96,881464.0
2021-05-27 14:10:00,23.96,23.97,23.88,23.95,547825.0,23.96,23.97,23.88,23.95,547825.0
2021-05-27 14:20:00,23.94,24.02,23.94,24.02,949036.0,23.94,24.02,23.94,24.02,949036.0
2021-05-27 14:30:00,24.02,24.06,23.99,24.06,777096.0,24.02,24.06,23.99,24.06,777096.0
2021-05-27 14:40:00,24.06,24.08,24.02,24.03,582181.0,24.06,24.08,24.02,24.03,582181.0
2021-05-27 14:50:00,24.04,24.12,24.0,24.12,899216.0,24.04,24.12,24.0,24.12,899216.0
2021-05-27 15:00:00,24.11,24.12,24.06,24.1,773405.0,24.11,24.12,24.06,24.1,773405.0
2021-05-27 15:10:00,24.1,24.28,24.09,24.28,2198573.0,24.1,24.28,24.09,24.28,2198573.0
2021-05-27 15:20:00,24.27,24.29,24.22,24.28,964299.0,24.27,24.29,24.22,24.28,964299.0
2021-05-27 15:30:00,24.29,24.38,24.27,24.36,1725851.0,24.29,24.38,24.27,24.36,1725851.0
2021-05-27 15:40:00,24.35,24.42,24.32,24.4,1626864.0,24.35,24.42,24.32,24.4,1626864.0
2021-05-27 15:50:00,24.39,24.49,24.39,24.43,3520772.0,24.39,24.49,24.39,24.43,3520772.0
2021-05-28 09:30:00,24.39,24.48,24.15,24.42,2864138.0,24.39,24.48,24.15,24.42,2864138.0
2021-05-28 09:40:00,24.42,24.44,24.28,24.43,1460887.0,24.42,24.44,24.28,24.43,1460887.0
2021-05-28 09:50:00,24.42,24.8,24.41,24.75,2243401.0,24.42,24.8,24.41,24.75,2243401.0
2021-05-28 10:00:00,24.76,24.82,24.57,24.59,1987719.0,24.76,24.82,24.57,24.59,1987719.0
2021-05-28 10:10:00,24.6,24.61,24.31,24.32,1073520.0,24.6,24.61,24.31,24.32,1073520.0
2021-05-28 10:20:00,24.32,24.37,24.19,24.21,1347483.0,24.32,24.37,24.19,24.21,1347483.0
2021-05-28 10:30:00,24.21,24.34,24.2,24.32,988383.0,24.21,24.34,24.2,24.32,988383.0
2021-05-28 10:40:00,24.31,24.37,24.22,24.25,856847.0,24.31,24.37,24.22,24.25,856847.0
2021-05-28 10:50:00,24.25,24.38,24.25,24.3,753767.0,24.25,24.38,24.25,24.3,753767.0
2021-05-28 11:00:00,24.3,24.46,24.3,24.44,762234.0,24.3,24.46,24.3,24.44,762234.0
2021-05-28 11:10:00,24.44,24.49,24.39,24.41,687586.0,24.44,24.49,24.39,24.41,687586.0
2021-05-28 11:20:00,24.42,24.43,24.28,24.29,370663.0,24.42,24.43,24.28,24.29,370663.0
2021-05-28 11:30:00,24.29,24.35,24.28,24.32,347949.0,24.29,24.35,24.28,24.32,347949.0
2021-05-28 11:40:00,24.31,24.32,24.23,24.31,567488.0,24.31,24.32,24.23,24.31,567488.0
2021-05-28 11:50:00,24.31,24.32,24.23,24.23,289901.0,24.31,24.32,24.23,24.23,289901.0
2021-05-28 12:00:00,24.23,24.25,24.19,24.21,665416.0,24.23,24.25,24.19,24.21,665416.0
2021-05-28 12:10:00,24.21,24.31,24.21,24.24,566296.0,24.21,24.31,24.21,24.24,566296.0
2021-05-28 12:20:00,24.25,24.28,24.22,24.27,348468.0,24.25,24.28,24.22,24.27,348468.0
2021-05-28 12:30:00,24.26,24.32,24.26,24.27,511803.0,24.26,24.32,24.26,24.27,511803.0
2021-05-28 12:40:00,24.28,24.35,24.27,24.29,378432.0,24.28,24.35,24.27,24.29,378432.0
2021-05-28 12:50:00,24.29,24.3,24.25,24.25,264271.0,24.29,24.3,24.25,24.25,264271.0
2021-05-28 13:00:00,24.26,24.3,24.25,24.28,222114.0,24.26,24.3,24.25,24.28,222114.0
2021-05-28 13:10:00,24.28,24.32,24.25,24.32,385111.0,24.28,24.32,24.25,24.32,385111.0
2021-05-28 13:20:00,24.31,24.32,24.26,24.27,410183.0,24.31,24.32,24.26,24.27,410183.0
2021-05-28 13:30:00,24.28,24.33,24.26,24.32,465101.0,24.28,24.33,24.26,24.32,465101.0
2021-05-28 13:40:00,24.32,24.4,24.31,24.39,470259.0,24.32,24.4,24.31,24.39,470259.0
2021-05-28 13:50:00,24.39,24.44,24.38,24.39,519965.0,24.39,24.44,24.38,24.39,519965.0
2021-05-28 14:00:00,24.39,24.42,24.34,24.38,355330.0,24.39,24.42,24.34,24.38,355330.0
2021-05-28 14:10:00,24.39,24.39,24.3,24.31,311489.0,24.39,24.39,24.3,24.31,311489.0
2021-05-28 14:20:00,24.3,24.37,24.3,24.36,349979.0,24.3,24.37,24.3,24.36,349979.0
2021-05-28 14:30:00,24.36,24.37,24.33,24.34,255731.0,24.36,24.37,24.33,24.34,255731.0
2021-05-28 14:40:00,24.34,24.36,24.3,24.3,307658.0,24.34,24.36,24.3,24.3,307658.0
2021-05-28 14:50:00,24.31,24.34,24.29,24.29,281555.0,24.31,24.34,24.29,24.29,281555.0
2021-05-28 15:00:00,24.3,24.33,24.28,24.3,204614.0,24.3,24.33,24.28,24.3,204614.0
2021-05-28 15:10:00,24.3,24.3,24.2,24.21,444588.0,24.3,24.3,24.2,24.21,444588.0
2021-05-28 15:20:00,24.21,24.23,24.2,24.21,300127.0,24.21,24.23,24.2,24.21,300127.0
2021-05-28 15:30:00,24.21,24.23,24.15,24.19,934661.0,24.21,24.23,24.15,24.19,934661.0
2021-05-28 15:40:00,24.19,24.24,24.13,24.23,1072958.0,24.19,24.24,24.13,24.23,1072958.0
2021-05-28 15:50:00,24.24,24.26,24.2,24.25,1605373.0,24.24,24.26,24.2,24.25,1605373.0
2021-06-01 09:30:00,24.68,24.82,24.51,24.68,3365945.0,24.68,24.82,24.51,24.68,3365945.0
2021-06-01 09:40:00,24.68,25.08,24.67,25.01,3837684.0,24.68,25.08,24.67,25.01,3837684.0
2021-06-01 09:50:00,25.02,25.08,24.82,24.9,2331150.0,25.02,25.08,24.82,24.9,2331150.0
2021-06-01 10:00:00,24.89,25.09,24.88,24.92,1866780.0,24.89,25.09,24.88,24.92,1866780.0
2021-06-01 10:10:00,24.91,24.93,24.7,24.76,1452447.0,24.91,24.93,24.7,24.76,1452447.0
2021-06-01 10:20:00,24.76,24.77,24.65,24.74,844621.0,24.76,24.77,24.65,24.74,844621.0
2021-06-01 10:30:00,24.74,24.85,24.72,24.73,575116.0,24.74,24.85,24.72,24.73,575116.0
2021-06-01 10:40:00,24.74,24.75,24.65,24.67,761128.0,24.74,24.75,24.65,24.67,761128.0
2021-06-01 10:50:00,24.66,24.77,24.65,24.76,543335.0,24.66,24.77,24.65,24.76,543335.0
2021-06-01 11:00:00,24.75,24.8,24.7,24.72,592982.0,24.75,24.8,24.7,24.72,592982.0
2021-06-01 11:10:00,24.71,24.84,24.7,24.82,985950.0,24.71,24.84,24.7,24.82,985950.0
2021-06-01 11:20:00,24.83,24.84,24.76,24.79,786861.0,24.83,24.84,24.76,24.79,786861.0
2021-06-01 11:30:00,24.79,24.79,24.72,24.74,551678.0,24.79,24.79,24.72,24.74,551678.0
2021-06-01 11:40:00,24.75,24.76,24.68,24.7,451450.0,24.75,24.76,24.68,24.7,451450.0
2021-06-01 11:50:00,24.7,24.77,24.66,24.76,557678.0,24.7,24.77,24.66,24.76,557678.0
2021-06-01 12:00:00,24.75,24.76,24.65,24.66,551167.0,24.75,24.76,24.65,24.66,551167.0
2021-06-01 12:10:00,24.66,24.71,24.65,24.67,560232.0,24.66,24.71,24.65,24.67,560232.0
2021-06-01 12:20:00,24.67,24.73,24.63,24.68,696717.0,24.67,24.73,24.63,24.68,696717.0
2021-06-01 12:30:00,24.68,24.72,24.64,24.72,456162.0,24.68,24.72,24.64,24.72,456162.0
2021-06-01 12:40:00,24.71,24.73,24.65,24.69,563064.0,24.71,24.73,24.65,24.69,563064.0
2021-06-01 12:50:00,24.69,24.74,24.67,24.73,419202.0,24.69,24.74,24.67,24.73,419202.0
2021-06-01 13:00:00,24.73,24.74,24.69,24.73,384548.0,24.73,24.74,24.69,24.73,384548.0
2021-06-01 13:10:00,24.73,24.76,24.68,24.7,413520.0,24.73,24.76,24.68,24.7,413520.0
2021-06-01 13:20:00,24.7,24.7,24.6,24.62,788922.0,24.7,24.7,24.6,24.62,788922.0
2021-06-01 13:30:00,24.62,24.68,24.6,24.65,506019.0,24.62,24.68,24.6,24.65,506019.0
2021-06-01 13:40:00,24.64,24.68,24.61,24.64,346247.0,24.64,24.68,24.61,24.64,346247.0
2021-06-01 13:50:00,24.64,24.69,24.64,24.66,272147.0,24.64,24.69,24.64,24.66,272147.0
2021-06-01 14:00:00,24.66,24.69,24.63,24.64,497858.0,24.66,24.69,24.63,24.64,497858.0
2021-06-01 14:10:00,24.65,24.7,24.64,24.69,330752.0,24.65,24.7,24.64,24.69,330752.0
2021-06-01 14:20:00,24.69,24.71,24.68,24.7,429270.0,24.69,24.71,24.68,24.7,429270.0
2021-06-01 14:30:00,24.7,24.74,24.69,24.71,395780.0,24.7,24.74,24.69,24.71,395780.0
2021-06-01 14:40:00,24.71,24.75,24.69,24.71,460530.0,24.71,24.75,24.69,24.71,460530.0
2021-06-01 14:50:00,24.71,24.73,24.69,24.72,273617.0,24.71,24.73,24.69,24.72,273617.0
2021-06-01 15:00:00,24.73,24.77,24.71,24.73,800000.0,24.73,24.77,24.71,24.73,800000.0
2021-06-01 15:10:00,24.73,24.74,24.7,24.72,373359.0,24.73,24.74,24.7,24.72,373359.0
2021-06-01 15:20:00,24.71,24.77,24.71,24.77,534558.0,24.71,24.77,24.71,24.77,534558.0
2021-06-01 15:30:00,24.76,24.78,24.72,24.78,494015.0,24.76,24.78,24.72,24.78,494015.0
2021-06-01 15:40:00,24.77,24.78,24.72,24.75,708246.0,24.77,24.78,24.72,24.75,708246.0
2021-06-01 15:50:00,24.74,24.76,24.66,24.66,2302604.0,24.74,24.76,24.66,24.66,2302604.0
2021-06-02 09:30:00,24.77,24.89,24.65,24.7,1843244.0,24.77,24.89,24.65,24.7,1843244.0
2021-06-02 09:40:00,24.7,25.08,24.66,25.02,2304066.0,24.7,25.08,24.66,25.02,2304066.0
2021-06-02 09:50:00,25.03,25.04,24.81,24.83,1102770.0,25.03,25.04,24.81,24.83,1102770.0
2021-06-02 10:00:00,24.82,24.94,24.79,24.87,1086976.0,24.82,24.94,24.79,24.87,1086976.0
2021-06-02 10:10:00,24.87,25.09,24.86,25.05,1750670.0,24.87,25.09,24.86,25.05,1750670.0
2021-06-02 10:20:00,25.06,25.06,24.94,24.95,798782.0,25.06,25.06,24.94,24.95,798782.0
2021-06-02 10:30:00,24.95,24.99,24.84,24.9,863588.0,24.95,24.99,24.84,24.9,863588.0
2021-06-02 10:40:00,24.9,24.97,24.88,24.93,661004.0,24.9,24.97,24.88,24.93,661004.0
2021-06-02 10:50:00,24.94,24.98,24.93,24.96,537379.0,24.94,24.98,24.93,24.96,537379.0
2021-06-02 11:00:00,24.97,25.01,24.91,24.96,815650.0,24.97,25.01,24.91,24.96,815650.0
2021-06-02 11:10:00,24.96,24.99,24.9,24.98,716967.0,24.96,24.99,24.9,24.98,716967.0
2021-06-02 11:20:00,24.98,25.18,24.95,25.18,1657196.0,24.98,25.18,24.95,25.18,1657196.0
2021-06-02 11:30:00,25.18,25.19,25.12,25.15,886061.0,25.18,25.19,25.12,25.15,886061.0
2021-06-02 11:40:00,25.15,25.17,25.08,25.12,606896.0,25.15,25.17,25.08,25.12,606896.0
2021-06-02 11:50:00,25.12,25.19,25.11,25.16,658248.0,25.12,25.19,25.11,25.16,658248.0
2021-06-02 12:00:00,25.16,25.19,25.13,25.17,667399.0,25.16,25.19,25.13,25.17,667399.0
2021-06-02 12:10:00,25.16,25.27,25.15,25.26,950601.0,25.16,25.27,25.15,25.26,950601.0
2021-06-02 12:20:00,25.26,25.8,25.25,25.8,3854523.0,25.26,25.8,25.25,25.8,3854523.0
2021-06-02 12:30:00,25.8,26.04,25.5,25.75,4837316.0,25.8,26.04,25.5,25.75,4837316.0
2021-06-02 12:40:00,25.74,25.98,25.63,25.85,2521430.0,25.74,25.98,25.63,25.85,2521430.0
2021-06-02 12:50:00,25.86,25.88,25.73,25.76,1276913.0,25.86,25.88,25.73,25.76,1276913.0
2021-06-02 13:00:00,25.76,25.94,25.72,25.93,1014966.0,25.76,25.94,25.72,25.93,1014966.0
2021-06-02 13:10:00,25.92,25.99,25.81,25.87,1219722.0,25.92,25.99,25.81,25.87,1219722.0
2021-06-02 13:20:00,25.86,25.9,25.65,25.68,1768685.0,25.86,25.9,25.65,25.68,1768685.0
2021-06-02 13:30:00,25.69,25.87,25.68,25.81,1059858.0,25.69,25.87,25.68,25.81,1059858.0
2021-06-02 13:40:00,25.8,25.85,25.72,25.78,1156693.0,25.8,25.85,25.72,25.78,1156693.0
2021-06-02 13:50:00,25.77,25.85,25.77,25.8,903561.0,25.77,25.85,25.77,25.8,903561.0
2021-06-02 14:00:00,25.8,25.93,25.79,25.89,913619.0,25.8,25.93,25.79,25.89,913619.0
2021-06-02 14:10:00,25.89,25.91,25.8,25.89,961594.0,25.89,25.91,25.8,25.89,961594.0
2021-06-02 14:20:00,25.89,26.0,25.88,25.99,1279136.0,25.89,26.0,25.88,25.99,1279136.0
2021-06-02 14:30:00,25.99,26.04,25.87,25.89,1524086.0,25.99,26.04,25.87,25.89,1524086.0
2021-06-02 14:40:00,25.89,25.91,25.81,25.85,974267.0,25.89,25.91,25.81,25.85,974267.0
2021-06-02 14:50:00,25.84,25.86,25.8,25.84,673373.0,25.84,25.86,25.8,25.84,673373.0
2021-06-02 15:00:00,25.84,25.91,25.83,25.87,865787.0,25.84,25.91,25.83,25.87,865787.0
2021-06-02 15:10:00,25.87,25.89,25.83,25.83,776730.0,25.87,25.89,25.83,25.83,776730.0
2021-06-02 15:20:00,25.84,25.84,25.79,25.8,845497.0,25.84,25.84,25.79,25.8,845497.0
2021-06-02 15:30:00,25.8,25.87,25.79,25.84,1723750.0,25.8,25.87,25.79,25.84,1723750.0
2021-06-02 15:40:00,25.84,25.85,25.8,25.84,1374622.0,25.84,25.85,25.8,25.84,1374622.0
2021-06-02 15:50:00,25.84,25.88,25.76,25.81,3348859.0,25.84,25.88,25.76,25.81,3348859.0
2021-06-03 09:30:00,25.46,25.46,25.16,25.21,3646517.0,25.46,25.46,25.16,25.21,3646517.0
2021-06-03 09:40:00,25.2,25.33,25.04,25.06,2235366.0,25.2,25.33,25.04,25.06,2235366.0
2021-06-03 09:50:00,25.05,25.36,25.04,25.26,1854170.0,25.05,25.36,25.04,25.26,1854170.0
2021-06-03 10:00:00,25.27,25.41,25.23,25.41,1054598.0,25.27,25.41,25.23,25.41,1054598.0
2021-06-03 10:10:00,25.41,25.43,25.21,25.28,930870.0,25.41,25.43,25.21,25.28,930870.0
2021-06-03 10:20:00,25.28,25.4,25.26,25.38,805623.0,25.28,25.4,25.26,25.38,805623.0
2021-06-03 10:30:00,25.38,25.54,25.33,25.53,1349147.0,25.38,25.54,25.33,25.53,1349147.0
2021-06-03 10:40:00,25.52,25.58,25.45,25.54,897613.0,25.52,25.58,25.45,25.54,897613.0
2021-06-03 10:50:00,25.54,25.56,25.37,25.45,642636.0,25.54,25.56,25.37,25.45,642636.0
2021-06-03 11:00:00,25.45,25.52,25.39,25.5,1283597.0,25.45,25.52,25.39,25.5,1283597.0
2021-06-03 11:10:00,25.51,25.51,25.35,25.37,862306.0,25.51,25.51,25.35,25.37,862306.0
2021-06-03 11:20:00,25.37,25.45,25.35,25.39,1074687.0,25.37,25.45,25.35,25.39,1074687.0
2021-06-03 11:30:00,25.38,25.47,25.35,25.47,769544.0,25.38,25.47,25.35,25.47,769544.0
2021-06-03 11:40:00,25.46,25.49,25.4,25.44,802732.0,25.46,25.49,25.4,25.44,802732.0
2021-06-03 11:50:00,25.44,25.47,25.39,25.46,689714.0,25.44,25.47,25.39,25.46,689714.0
2021-06-03 12:00:00,25.46,25.51,25.44,25.49,315467.0,25.46,25.51,25.44,25.49,315467.0
2021-06-03 12:10:00,25.49,25.51,25.46,25.5,265702.0,25.49,25.51,25.46,25.5,265702.0
2021-06-03 12:20:00,25.49,25.5,25.41,25.44,254098.0,25.49,25.5,25.41,25.44,254098.0
2021-06-03 12:30:00,25.43,25.47,25.4,25.44,298636.0,25.43,25.47,25.4,25.44,298636.0
2021-06-03 12:40:00,25.44,25.46,25.4,25.43,349351.0,25.44,25.46,25.4,25.43,349351.0
2021-06-03 12:50:00,25.42,25.43,25.35,25.39,389069.0,25.42,25.43,25.35,25.39,389069.0
2021-06-03 13:00:00,25.39,25.45,25.37,25.38,436263.0,25.39,25.45,25.37,25.38,436263.0
2021-06-03 13:10:00,25.38,25.41,25.35,25.37,228001.0,25.38,25.41,25.35,25.37,228001.0
2021-06-03 13:20:00,25.37,25.4,25.35,25.39,210469.0,25.37,25.4,25.35,25.39,210469.0
2021-06-03 13:30:00,25.38,25.42,25.36,25.37,284582.0,25.38,25.42,25.36,25.37,284582.0
2021-06-03 13:40:00,25.37,25.39,25.28,25.29,749167.0,25.37,25.39,25.28,25.29,749167.0
2021-06-03 13:50:00,25.29,25.31,25.24,25.29,489292.0,25.29,25.31,25.24,25.29,489292.0
2021-06-03 14:00:00,25.3,25.3,25.21,25.23,531722.0,25.3,25.3,25.21,25.23,531722.0
2021-06-03 14:10:00,25.24,25.25,25.14,25.18,493488.0,25.24,25.25,25.14,25.18,493488.0
2021-06-03 14:20:00,25.18,25.18,25.05,25.11,737183.0,25.18,25.18,25.05,25.11,737183.0
2021-06-03 14:30:00,25.11,25.11,24.95,24.95,922253.0,25.11,25.11,24.95,24.95,922253.0
2021-06-03 14:40:00,24.95,25.01,24.91,25.0,581807.0,24.95,25.01,24.91,25.0,581807.0
2021-06-03 14:50:00,25.0,25.01,24.94,24.96,482987.0,25.0,25.01,24.94,24.96,482987.0
2021-06-03 15:00:00,24.96,25.0,24.95,24.98,352516.0,24.96,25.0,24.95,24.98,352516.0
2021-06-03 15:10:00,24.97,25.02,24.91,24.92,604280.0,24.97,25.02,24.91,24.92,604280.0
2021-06-03 15:20:00,24.91,24.99,24.9,24.98,464454.0,24.91,24.99,24.9,24.98,464454.0
2021-06-03 15:30:00,24.99,25.03,24.94,25.03,498613.0,24.99,25.03,24.94,25.03,498613.0
2021-06-03 15:40:00,25.03,25.04,24.93,24.94,734971.0,25.03,25.04,24.93,24.94,734971.0
2021-06-03 15:50:00,24.93,24.98,24.9,24.93,2331823.0,24.93,24.98,24.9,24.93,2331823.0
2021-06-04 09:30:00,25.12,25.18,24.9,25.05,2047926.0,25.12,25.18,24.9,25.05,2047926.0
2021-06-04 09:40:00,25.04,25.11,24.81,24.84,1559047.0,25.04,25.11,24.81,24.84,1559047.0
2021-06-04 09:50:00,24.85,24.86,24.58,24.62,2068036.0,24.85,24.86,24.58,24.62,2068036.0
2021-06-04 10:00:00,24.61,24.62,24.25,24.34,2809691.0,24.61,24.62,24.25,24.34,2809691.0
2021-06-04 10:10:00,24.34,24.43,24.28,24.35,1505021.0,24.34,24.43,24.28,24.35,1505021.0
2021-06-04 10:20:00,24.34,24.42,24.31,24.41,1010813.0,24.34,24.42,24.31,24.41,1010813.0
2021-06-04 10:30:00,24.41,24.54,24.39,24.49,1095220.0,24.41,24.54,24.39,24.49,1095220.0
2021-06-04 10:40:00,24.5,24.53,24.42,24.49,715303.0,24.5,24.53,24.42,24.49,715303.0
2021-06-04 10:50:00,24.49,24.5,24.42,24.48,458846.0,24.49,24.5,24.42,24.48,458846.0
2021-06-04 11:00:00,24.47,24.56,24.45,24.5,627994.0,24.47,24.56,24.45,24.5,627994.0
2021-06-04 11:10:00,24.51,24.53,24.45,24.46,461318.0,24.51,24.53,24.45,24.46,461318.0
2021-06-04 11:20:00,24.46,24.5,24.45,24.46,409622.0,24.46,24.5,24.45,24.46,409622.0
2021-06-04 11:30:00,24.46,24.54,24.43,24.53,594264.0,24.46,24.54,24.43,24.53,594264.0
2021-06-04 11:40:00,24.54,24.57,24.5,24.5,499292.0,24.54,24.57,24.5,24.5,499292.0
2021-06-04 11:50:00,24.5,24.54,24.48,24.52,425897.0,24.5,24.54,24.48,24.52,425897.0
2021-06-04 12:00:00,24.52,24.55,24.48,24.52,443257.0,24.52,24.55,24.48,24.52,443257.0
2021-06-04 12:10:00,24.52,24.53,24.48,24.5,254834.0,24.52,24.53,24.48,24.5,254834.0
2021-06-04 12:20:00,24.5,24.5,24.45,24.46,349621.0,24.5,24.5,24.45,24.46,349621.0
2021-06-04 12:30:00,24.46,24.46,24.42,24.45,274046.0,24.46,24.46,24.42,24.45,274046.0
2021-06-04 12:40:00,24.45,24.49,24.44,24.48,230573.0,24.45,24.49,24.44,24.48,230573.0
2021-06-04 12:50:00,24.48,24.51,24.47,24.51,270270.0,24.48,24.51,24.47,24.51,270270.0
2021-06-04 13:00:00,24.51,24.56,24.5,24.53,297954.0,24.51,24.56,24.5,24.53,297954.0
2021-06-04 13:10:00,24.54,24.55,24.46,24.47,244981.0,24.54,24.55,24.46,24.47,244981.0
2021-06-04 13:20:00,24.48,24.48,24.44,24.45,290958.0,24.48,24.48,24.44,24.45,290958.0
2021-06-04 13:30:00,24.44,24.47,24.42,24.46,294830.0,24.44,24.47,24.42,24.46,294830.0
2021-06-04 13:40:00,24.46,24.54,24.46,24.53,376154.0,24.46,24.54,24.46,24.53,376154.0
2021-06-04 13:50:00,24.53,24.54,24.5,24.51,413411.0,24.53,24.54,24.5,24.51,413411.0
2021-06-04 14:00:00,24.51,24.53,24.47,24.49,236478.0,24.51,24.53,24.47,24.49,236478.0
2021-06-04 14:10:00,24.5,24.5,24.44,24.45,232150.0,24.5,24.5,24.44,24.45,232150.0
2021-06-04 14:20:00,24.45,24.5,24.44,24.48,375129.0,24.45,24.5,24.44,24.48,375129.0
2021-06-04 14:30:00,24.48,24.5,24.45,24.46,214316.0,24.48,24.5,24.45,24.46,214316.0
2021-06-04 14:40:00,24.46,24.47,24.43,24.45,311369.0,24.46,24.47,24.43,24.45,311369.0
2021-06-04 14:50:00,24.46,24.48,24.42,24.45,260867.0,24.46,24.48,24.42,24.45,260867.0
2021-06-04 15:00:00,24.44,24.45,24.35,24.35,516754.0,24.44,24.45,24.35,24.35,516754.0
2021-06-04 15:10:00,24.36,24.36,24.31,24.35,498542.0,24.36,24.36,24.31,24.35,498542.0
2021-06-04 15:20:00,24.35,24.38,24.33,24.37,561284.0,24.35,24.38,24.33,24.37,561284.0
2021-06-04 15:30:00,24.37,24.4,24.35,24.37,479555.0,24.37,24.4,24.35,24.37,479555.0
2021-06-04 15:40:00,24.37,24.38,24.32,24.33,567094.0,24.37,24.38,24.32,24.33,567094.0
2021-06-04 15:50:00,24.33,24.35,24.29,24.3,1856680.0,24.33,24.35,24.29,24.3,1856680.0
2021-06-07 09:30:00,24.48,24.78,24.23,24.37,2603385.0,24.48,24.78,24.23,24.37,2603385.0
2021-06-07 09:40:00,24.36,24.49,24.32,24.46,1310283.0,24.36,24.49,24.32,24.46,1310283.0
2021-06-07 09:50:00,24.45,24.47,24.25,24.34,1145774.0,24.45,24.47,24.25,24.34,1145774.0
2021-06-07 10:00:00,24.34,24.37,24.28,24.37,607401.0,24.34,24.37,24.28,24.37,607401.0
2021-06-07 10:10:00,24.37,24.4,24.26,24.27,531598.0,24.37,24.4,24.26,24.27,531598.0
2021-06-07 10:20:00,24.27,24.43,24.27,24.4,781131.0,24.27,24.43,24.27,24.4,781131.0
2021-06-07 10:30:00,24.41,24.44,24.36,24.43,622942.0,24.41,24.44,24.36,24.43,622942.0
2021-06-07 10:40:00,24.43,24.45,24.33,24.34,425755.0,24.43,24.45,24.33,24.34,425755.0
2021-06-07 10:50:00,24.34,24.38,24.31,24.36,497403.0,24.34,24.38,24.31,24.36,497403.0
2021-06-07 11:00:00,24.37,24.4,24.32,24.35,464606.0,24.37,24.4,24.32,24.35,464606.0
2021-06-07 11:10:00,24.35,24.37,24.31,24.34,383990.0,24.35,24.37,24.31,24.34,383990.0
2021-06-07 11:20:00,24.34,24.38,24.32,24.34,383345.0,24.34,24.38,24.32,24.34,383345.0
2021-06-07 11:30:00,24.34,24.37,24.31,24.36,328650.0,24.34,24.37,24.31,24.36,328650.0
2021-06-07 11:40:00,24.36,24.38,24.32,24.32,262945.0,24.36,24.38,24.32,24.32,262945.0
2021-06-07 11:50:00,24.33,24.34,24.29,24.33,347392.0,24.33,24.34,24.29,24.33,347392.0
2021-06-07 12:00:00,24.32,24.35,24.29,24.34,246003.0,24.32,24.35,24.29,24.34,246003.0
2021-06-07 12:10:00,24.33,24.34,24.31,24.33,193808.0,24.33,24.34,24.31,24.33,193808.0
2021-06-07 12:20:00,24.34,24.36,24.3,24.32,222942.0,24.34,24.36,24.3,24.32,222942.0
2021-06-07 12:30:00,24.32,24.34,24.29,24.34,243592.0,24.32,24.34,24.29,24.34,243592.0
2021-06-07 12:40:00,24.33,24.36,24.33,24.34,146117.0,24.33,24.36,24.33,24.34,146117.0
2021-06-07 12:50:00,24.35,24.38,24.34,24.38,276887.0,24.35,24.38,24.34,24.38,276887.0
2021-06-07 13:00:00,24.37,24.38,24.33,24.35,166807.0,24.37,24.38,24.33,24.35,166807.0
2021-06-07 13:10:00,24.35,24.37,24.33,24.36,304660.0,24.35,24.37,24.33,24.36,304660.0
2021-06-07 13:20:00,24.36,24.38,24.32,24.36,396381.0,24.36,24.38,24.32,24.36,396381.0
2021-06-07 13:30:00,24.36,24.37,24.31,24.32,251725.0,24.36,24.37,24.31,24.32,251725.0
2021-06-07 13:40:00,24.32,24.37,24.31,24.36,234470.0,24.32,24.37,24.31,24.36,234470.0
2021-06-07 13:50:00,24.36,24.37,24.28,24.29,341536.0,24.36,24.37,24.28,24.29,341536.0
2021-06-07 14:00:00,24.29,24.32,24.26,24.29,321608.0,24.29,24.32,24.26,24.29,321608.0
2021-06-07 14:10:00,24.29,24.3,24.24,24.26,396852.0,24.29,24.3,24.24,24.26,396852.0
2021-06-07 14:20:00,24.26,24.27,24.22,24.26,574260.0,24.26,24.27,24.22,24.26,574260.0
2021-06-07 14:30:00,24.25,24.27,24.22,24.26,344842.0,24.25,24.27,24.22,24.26,344842.0
2021-06-07 14:40:00,24.27,24.27,24.21,24.22,210314.0,24.27,24.27,24.21,24.22,210314.0
2021-06-07 14:50:00,24.21,24.23,24.18,24.21,491716.0,24.21,24.23,24.18,24.21,491716.0
2021-06-07 15:00:00,24.22,24.26,24.21,24.25,206734.0,24.22,24.26,24.21,24.25,206734.0
2021-06-07 15:10:00,24.25,24.28,24.24,24.28,226170.0,24.25,24.28,24.24,24.28,226170.0
2021-06-07 15:20:00,24.28,24.28,24.23,24.25,274654.0,24.28,24.28,24.23,24.25,274654.0
2021-06-07 15:30:00,24.25,24.25,24.18,24.2,384148.0,24.25,24.25,24.18,24.2,384148.0
2021-06-07 15:40:00,24.2,24.26,24.18,24.25,550532.0,24.2,24.26,24.18,24.25,550532.0
2021-06-07 15:50:00,24.25,24.28,24.24,24.24,1045329.0,24.25,24.28,24.24,24.24,1045329.0
2021-06-08 09:30:00,24.42,24.49,24.13,24.27,2436137.0,24.42,24.49,24.13,24.27,2436137.0
2021-06-08 09:40:00,24.27,24.27,24.16,24.19,1457791.0,24.27,24.27,24.16,24.19,1457791.0
2021-06-08 09:50:00,24.19,24.19,24.03,24.11,1284577.0,24.19,24.19,24.03,24.11,1284577.0
2021-06-08 10:00:00,24.1,24.22,24.08,24.18,744226.0,24.1,24.22,24.08,24.18,744226.0
2021-06-08 10:10:00,24.19,24.29,24.18,24.25,635352.0,24.19,24.29,24.18,24.25,635352.0
2021-06-08 10:20:00,24.26,24.36,24.24,24.34,791808.0,24.26,24.36,24.24,24.34,791808.0
2021-06-08 10:30:00,24.34,24.35,24.26,24.27,591278.0,24.34,24.35,24.26,24.27,591278.0
2021-06-08 10:40:00,24.28,24.31,24.25,24.28,391668.0,24.28,24.31,24.25,24.28,391668.0
2021-06-08 10:50:00,24.29,24.31,24.18,24.18,542901.0,24.29,24.31,24.18,24.18,542901.0
2021-06-08 11:00:00,24.19,24.19,24.13,24.16,517274.0,24.19,24.19,24.13,24.16,517274.0
2021-06-08 11:10:00,24.16,24.17,23.92,23.95,1216537.0,24.16,24.17,23.92,23.95,1216537.0
2021-06-08 11:20:00,23.94,24.03,23.86,24.0,1075581.0,23.94,24.03,23.86,24.0,1075581.0
2021-06-08 11:30:00,24.01,24.11,23.99,24.08,595197.0,24.01,24.11,23.99,24.08,595197.0
2021-06-08 11:40:00,24.07,24.13,24.04,24.12,383744.0,24.07,24.13,24.04,24.12,383744.0
2021-06-08 11:50:00,24.13,24.13,24.07,24.11,294392.0,24.13,24.13,24.07,24.11,294392.0
2021-06-08 12:00:00,24.11,24.14,24.1,24.11,271334.0,24.11,24.14,24.1,24.11,271334.0
2021-06-08 12:10:00,24.11,24.14,24.1,24.11,265668.0,24.11,24.14,24.1,24.11,265668.0
2021-06-08 12:20:00,24.11,24.11,24.05,24.08,265519.0,24.11,24.11,24.05,24.08,265519.0
2021-06-08 12:30:00,24.08,24.14,24.07,24.13,386499.0,24.08,24.14,24.07,24.13,386499.0
2021-06-08 12:40:00,24.14,24.15,24.09,24.14,217457.0,24.14,24.15,24.09,24.14,217457.0
2021-06-08 12:50:00,24.13,24.16,24.1,24.16,178938.0,24.13,24.16,24.1,24.16,178938.0
2021-06-08 13:00:00,24.15,24.18,24.14,24.16,211951.0,24.15,24.18,24.14,24.16,211951.0
2021-06-08 13:10:00,24.16,24.24,24.15,24.24,267148.0,24.16,24.24,24.15,24.24,267148.0
2021-06-08 13:20:00,24.24,24.27,24.2,24.21,281743.0,24.24,24.27,24.2,24.21,281743.0
2021-06-08 13:30:00,24.2,24.28,24.2,24.28,329762.0,24.2,24.28,24.2,24.28,329762.0
2021-06-08 13:40:00,24.28,24.36,24.26,24.32,687306.0,24.28,24.36,24.26,24.32,687306.0
2021-06-08 13:50:00,24.31,24.34,24.27,24.32,381792.0,24.31,24.34,24.27,24.32,381792.0
2021-06-08 14:00:00,24.33,24.37,24.31,24.36,351010.0,24.33,24.37,24.31,24.36,351010.0
2021-06-08 14:10:00,24.36,24.42,24.36,24.42,602715.0,24.36,24.42,24.36,24.42,602715.0
2021-06-08 14:20:00,24.42,24.42,24.36,24.39,349457.0,24.42,24.42,24.36,24.39,349457.0
2021-06-08 14:30:00,24.4,24.4,24.32,24.34,394180.0,24.4,24.4,24.32,24.34,394180.0
2021-06-08 14:40:00,24.34,24.37,24.32,24.36,252057.0,24.34,24.37,24.32,24.36,252057.0
2021-06-08 14:50:00,24.36,24.37,24.34,24.36,242771.0,24.36,24.37,24.34,24.36,242771.0
2021-06-08 15:00:00,24.35,24.37,24.28,24.3,326114.0,24.35,24.37,24.28,24.3,326114.0
2021-06-08 15:10:00,24.29,24.33,24.26,24.27,296126.0,24.29,24.33,24.26,24.27,296126.0
2021-06-08 15:20:00,24.26,24.27,24.22,24.25,292913.0,24.26,24.27,24.22,24.25,292913.0
2021-06-08 15:30:00,24.24,24.29,24.24,24.27,343730.0,24.24,24.29,24.24,24.27,343730.0
2021-06-08 15:40:00,24.27,24.37,24.23,24.24,882160.0,24.27,24.37,24.23,24.24,882160.0
2021-06-08 15:50:00,24.23,24.28,24.2,24.21,1547289.0,24.23,24.28,24.2,24.21,1547289.0
2021-06-09 09:30:00,24.36,24.41,24.06,24.08,1904485.0,24.36,24.41,24.06,24.08,1904485.0
2021-06-09 09:40:00,24.08,24.1,23.97,24.02,1304461.0,24.08,24.1,23.97,24.02,1304461.0
2021-06-09 09:50:00,24.03,24.06,23.95,24.03,982550.0,24.03,24.06,23.95,24.03,982550.0
2021-06-09 10:00:00,24.03,24.11,24.02,24.08,519785.0,24.03,24.11,24.02,24.08,519785.0
2021-06-09 10:10:00,24.08,24.08,23.97,24.0,620605.0,24.08,24.08,23.97,24.0,620605.0
2021-06-09 10:20:00,24.0,24.22,23.98,24.2,1011938.0,24.0,24.22,23.98,24.2,1011938.0
2021-06-09 10:30:00,24.21,24.24,24.14,24.19,514452.0,24.21,24.24,24.14,24.19,514452.0
2021-06-09 10:40:00,24.19,24.19,24.09,24.11,611112.0,24.19,24.19,24.09,24.11,611112.0
2021-06-09 10:50:00,24.11,24.17,24.1,24.11,199991.0,24.11,24.17,24.1,24.11,199991.0
2021-06-09 11:00:00,24.12,24.16,24.11,24.14,143987.0,24.12,24.16,24.11,24.14,143987.0
2021-06-09 11:10:00,24.14,24.24,24.13,24.19,365717.0,24.14,24.24,24.13,24.19,365717.0
2021-06-09 11:20:00,24.19,24.21,24.11,24.17,258425.0,24.19,24.21,24.11,24.17,258425.0
2021-06-09 11:30:00,24.16,24.17,24.07,24.08,307853.0,24.16,24.17,24.07,24.08,307853.0
2021-06-09 11:40:00,24.09,24.14,24.08,24.1,157128.0,24.09,24.14,24.08,24.1,157128.0
2021-06-09 11:50:00,24.1,24.11,24.02,24.06,263985.0,24.1,24.11,24.02,24.06,263985.0
2021-06-09 12:00:00,24.05,24.08,24.03,24.06,206008.0,24.05,24.08,24.03,24.06,206008.0
2021-06-09 12:10:00,24.07,24.08,24.04,24.05,182529.0,24.07,24.08,24.04,24.05,182529.0
2021-06-09 12:20:00,24.05,24.11,24.05,24.09,210679.0,24.05,24.11,24.05,24.09,210679.0
2021-06-09 12:30:00,24.09,24.1,24.07,24.08,106855.0,24.09,24.1,24.07,24.08,106855.0
2021-06-09 12:40:00,24.08,24.1,24.05,24.05,107079.0,24.08,24.1,24.05,24.05,107079.0
2021-06-09 12:50:00,24.05,24.09,24.04,24.08,208359.0,24.05,24.09,24.04,24.08,208359.0
2021-06-09 13:00:00,24.07,24.11,24.06,24.09,265113.0,24.07,24.11,24.06,24.09,265113.0
2021-06-09 13:10:00,24.09,24.1,24.06,24.09,191554.0,24.09,24.1,24.06,24.09,191554.0
2021-06-09 13:20:00,24.09,24.09,24.04,24.05,218594.0,24.09,24.09,24.04,24.05,218594.0
2021-06-09 13:30:00,24.05,24.05,23.99,24.01,383747.0,24.05,24.05,23.99,24.01,383747.0
2021-06-09 13:40:00,24.01,24.01,23.97,23.99,382904.0,24.01,24.01,23.97,23.99,382904.0
2021-06-09 13:50:00,23.98,24.01,23.97,23.98,324301.0,23.98,24.01,23.97,23.98,324301.0
2021-06-09 14:00:00,23.99,24.0,23.95,24.0,514007.0,23.99,24.0,23.95,24.0,514007.0
2021-06-09 14:10:00,24.0,24.03,23.97,23.98,246543.0,24.0,24.03,23.97,23.98,246543.0
2021-06-09 14:20:00,23.98,23.99,23.96,23.98,251423.0,23.98,23.99,23.96,23.98,251423.0
2021-06-09 14:30:00,23.97,23.97,23.9,23.92,448371.0,23.97,23.97,23.9,23.92,448371.0
2021-06-09 14:40:00,23.92,23.94,23.91,23.94,280435.0,23.92,23.94,23.91,23.94,280435.0
2021-06-09 14:50:00,23.94,24.0,23.93,23.99,369864.0,23.94,24.0,23.93,23.99,369864.0
2021-06-09 15:00:00,23.98,23.99,23.95,23.96,241518.0,23.98,23.99,23.95,23.96,241518.0
2021-06-09 15:10:00,23.96,23.99,23.95,23.97,226670.0,23.96,23.99,23.95,23.97,226670.0
2021-06-09 15:20:00,23.98,23.98,23.88,23.88,668248.0,23.98,23.98,23.88,23.88,668248.0
2021-06-09 15:30:00,23.88,23.92,23.86,23.9,590888.0,23.88,23.92,23.86,23.9,590888.0
2021-06-09 15:40:00,23.89,23.91,23.84,23.87,580063.0,23.89,23.91,23.84,23.87,580063.0
2021-06-09 15:50:00,23.86,23.9,23.84,23.84,1371155.0,23.86,23.9,23.84,23.84,1371155.0
2021-06-10 09:30:00,24.14,24.24,23.97,24.09,2127707.0,24.14,24.24,23.97,24.09,2127707.0
2021-06-10 09:40:00,24.09,24.1,23.85,23.87,1530115.0,24.09,24.1,23.85,23.87,1530115.0
2021-06-10 09:50:00,23.87,23.98,23.79,23.81,1185500.0,23.87,23.98,23.79,23.81,1185500.0
2021-06-10 10:00:00,23.81,23.91,23.8,23.82,674233.0,23.81,23.91,23.8,23.82,674233.0
2021-06-10 10:10:00,23.81,23.82,23.7,23.76,1057129.0,23.81,23.82,23.7,23.76,1057129.0
2021-06-10 10:20:00,23.76,23.77,23.67,23.73,638573.0,23.76,23.77,23.67,23.73,638573.0
2021-06-10 10:30:00,23.73,23.75,23.5,23.57,1502131.0,23.73,23.75,23.5,23.57,1502131.0
2021-06-10 10:40:00,23.58,23.6,23.28,23.29,1419211.0,23.58,23.6,23.28,23.29,1419211.0
2021-06-10 10:50:00,23.29,23.52,23.26,23.51,1320084.0,23.29,23.52,23.26,23.51,1320084.0
2021-06-10 11:00:00,23.51,23.53,23.42,23.52,637530.0,23.51,23.53,23.42,23.52,637530.0
2021-06-10 11:10:00,23.52,23.52,23.42,23.46,1130729.0,23.52,23.52,23.42,23.46,1130729.0
2021-06-10 11:20:00,23.46,23.5,23.42,23.44,353487.0,23.46,23.5,23.42,23.44,353487.0
2021-06-10 11:30:00,23.45,23.46,23.33,23.36,548012.0,23.45,23.46,23.33,23.36,548012.0
2021-06-10 11:40:00,23.36,23.42,23.33,23.38,369809.0,23.36,23.42,23.33,23.38,369809.0
2021-06-10 11:50:00,23.39,23.43,23.36,23.39,416819.0,23.39,23.43,23.36,23.39,416819.0
2021-06-10 12:00:00,23.39,23.41,23.28,23.32,515371.0,23.39,23.41,23.28,23.32,515371.0
2021-06-10 12:10:00,23.31,23.38,23.27,23.36,655222.0,23.31,23.38,23.27,23.36,655222.0
2021-06-10 12:20:00,23.36,23.45,23.34,23.42,425486.0,23.36,23.45,23.34,23.42,425486.0
2021-06-10 12:30:00,23.43,23.53,23.42,23.52,338482.0,23.43,23.53,23.42,23.52,338482.0
2021-06-10 12:40:00,23.53,23.54,23.5,23.54,238341.0,23.53,23.54,23.5,23.54,238341.0
2021-06-10 12:50:00,23.53,23.55,23.5,23.54,169121.0,23.53,23.55,23.5,23.54,169121.0
2021-06-10 13:00:00,23.54,23.62,23.52,23.61,271400.0,23.54,23.62,23.52,23.61,271400.0
2021-06-10 13:10:00,23.61,23.65,23.59,23.62,359333.0,23.61,23.65,23.59,23.62,359333.0
2021-06-10 13:20:00,23.62,23.65,23.57,23.6,254265.0,23.62,23.65,23.57,23.6,254265.0
2021-06-10 13:30:00,23.6,23.61,23.52,23.6,664647.0,23.6,23.61,23.52,23.6,664647.0
2021-06-10 13:40:00,23.59,23.61,23.54,23.59,246739.0,23.59,23.61,23.54,23.59,246739.0
2021-06-10 13:50:00,23.59,23.61,23.57,23.58,131689.0,23.59,23.61,23.57,23.58,131689.0
2021-06-10 14:00:00,23.59,23.63,23.56,23.61,346792.0,23.59,23.63,23.56,23.61,346792.0
2021-06-10 14:10:00,23.6,23.64,23.59,23.62,327026.0,23.6,23.64,23.59,23.62,327026.0
2021-06-10 14:20:00,23.62,23.63,23.52,23.53,231331.0,23.62,23.63,23.52,23.53,231331.0
2021-06-10 14:30:00,23.53,23.58,23.52,23.53,358305.0,23.53,23.58,23.52,23.53,358305.0
2021-06-10 14:40:00,23.53,23.56,23.52,23.53,379701.0,23.53,23.56,23.52,23.53,379701.0
2021-06-10 14:50:00,23.53,23.57,23.51,23.53,217855.0,23.53,23.57,23.51,23.53,217855.0
2021-06-10 15:00:00,23.53,23.53,23.45,23.49,438473.0,23.53,23.53,23.45,23.49,438473.0
2021-06-10 15:10:00,23.49,23.51,23.47,23.48,357555.0,23.49,23.51,23.47,23.48,357555.0
2021-06-10 15:20:00,23.48,23.49,23.44,23.47,448107.0,23.48,23.49,23.44,23.47,448107.0
2021-06-10 15:30:00,23.46,23.53,23.46,23.51,776375.0,23.46,23.53,23.46,23.51,776375.0
2021-06-10 15:40:00,23.51,23.51,23.45,23.46,335167.0,23.51,23.51,23.45,23.46,335167.0
2021-06-10 15:50:00,23.46,23.53,23.45,23.45,1250156.0,23.46,23.53,23.45,23.45,1250156.0
2021-06-11 09:30:00,23.41,23.74,23.4,23.57,1753109.0,23.41,23.74,23.4,23.57,1753109.0
2021-06-11 09:40:00,23.57,23.67,23.5,23.5,670339.0,23.57,23.67,23.5,23.5,670339.0
2021-06-11 09:50:00,23.49,23.63,23.48,23.61,487949.0,23.49,23.63,23.48,23.61,487949.0
2021-06-11 10:00:00,23.61,23.63,23.5,23.53,442872.0,23.61,23.63,23.5,23.53,442872.0
2021-06-11 10:10:00,23.53,23.57,23.45,23.47,579888.0,23.53,23.57,23.45,23.47,579888.0
2021-06-11 10:20:00,23.48,23.52,23.42,23.51,473348.0,23.48,23.52,23.42,23.51,473348.0
2021-06-11 10:30:00,23.5,23.58,23.47,23.56,447792.0,23.5,23.58,23.47,23.56,447792.0
2021-06-11 10:40:00,23.57,23.63,23.54,23.63,447537.0,23.57,23.63,23.54,23.63,447537.0
2021-06-11 10:50:00,23.63,23.67,23.58,23.61,492729.0,23.63,23.67,23.58,23.61,492729.0
2021-06-11 11:00:00,23.61,23.61,23.53,23.55,259166.0,23.61,23.61,23.53,23.55,259166.0
2021-06-11 11:10:00,23.54,23.55,23.45,23.45,513309.0,23.54,23.55,23.45,23.45,513309.0
2021-06-11 11:20:00,23.46,23.5,23.45,23.49,480444.0,23.46,23.5,23.45,23.49,480444.0
2021-06-11 11:30:00,23.48,23.53,23.47,23.5,434332.0,23.48,23.53,23.47,23.5,434332.0
2021-06-11 11:40:00,23.51,23.53,23.46,23.52,286469.0,23.51,23.53,23.46,23.52,286469.0
2021-06-11 11:50:00,23.51,23.55,23.5,23.54,177100.0,23.51,23.55,23.5,23.54,177100.0
2021-06-11 12:00:00,23.55,23.57,23.52,23.54,275551.0,23.55,23.57,23.52,23.54,275551.0
2021-06-11 12:10:00,23.54,23.55,23.51,23.55,108122.0,23.54,23.55,23.51,23.55,108122.0
2021-06-11 12:20:00,23.55,23.55,23.5,23.51,122895.0,23.55,23.55,23.5,23.51,122895.0
2021-06-11 12:30:00,23.52,23.56,23.46,23.55,358874.0,23.52,23.56,23.46,23.55,358874.0
2021-06-11 12:40:00,23.55,23.58,23.52,23.57,208970.0,23.55,23.58,23.52,23.57,208970.0
2021-06-11 12:50:00,23.56,23.63,23.55,23.61,305302.0,23.56,23.63,23.55,23.61,305302.0
2021-06-11 13:00:00,23.61,23.64,23.59,23.63,187128.0,23.61,23.64,23.59,23.63,187128.0
2021-06-11 13:10:00,23.63,23.66,23.6,23.61,180865.0,23.63,23.66,23.6,23.61,180865.0
2021-06-11 13:20:00,23.61,23.66,23.6,23.63,175659.0,23.61,23.66,23.6,23.63,175659.0
2021-06-11 13:30:00,23.63,23.66,23.63,23.65,145416.0,23.63,23.66,23.63,23.65,145416.0
2021-06-11 13:40:00,23.64,23.65,23.61,23.64,222998.0,23.64,23.65,23.61,23.64,222998.0
2021-06-11 13:50:00,23.65,23.65,23.57,23.58,148566.0,23.65,23.65,23.57,23.58,148566.0
2021-06-11 14:00:00,23.58,23.59,23.55,23.58,131807.0,23.58,23.59,23.55,23.58,131807.0
2021-06-11 14:10:00,23.58,23.59,23.56,23.57,177202.0,23.58,23.59,23.56,23.57,177202.0
2021-06-11 14:20:00,23.58,23.59,23.54,23.56,173858.0,23.58,23.59,23.54,23.56,173858.0
2021-06-11 14:30:00,23.55,23.57,23.53,23.54,204289.0,23.55,23.57,23.53,23.54,204289.0
2021-06-11 14:40:00,23.53,23.55,23.5,23.54,409535.0,23.53,23.55,23.5,23.54,409535.0
2021-06-11 14:50:00,23.54,23.57,23.53,23.57,102208.0,23.54,23.57,23.53,23.57,102208.0
2021-06-11 15:00:00,23.57,23.6,23.55,23.59,213433.0,23.57,23.6,23.55,23.59,213433.0
2021-06-11 15:10:00,23.59,23.62,23.58,23.62,133104.0,23.59,23.62,23.58,23.62,133104.0
2021-06-11 15:20:00,23.61,23.62,23.57,23.57,194930.0,23.61,23.62,23.57,23.57,194930.0
2021-06-11 15:30:00,23.58,23.61,23.56,23.6,409660.0,23.58,23.61,23.56,23.6,409660.0
2021-06-11 15:40:00,23.6,23.62,23.58,23.59,450927.0,23.6,23.62,23.58,23.59,450927.0
2021-06-11 15:50:00,23.6,23.65,23.5,23.53,2137512.0,23.6,23.65,23.5,23.53,2137512.0
2021-06-14 09:30:00,23.49,23.74,23.49,23.49,1388509.0,23.49,23.74,23.49,23.49,1388509.0
2021-06-14 09:40:00,23.5,23.5,23.34,23.38,1042307.0,23.5,23.5,23.34,23.38,1042307.0
2021-06-14 09:50:00,23.38,23.43,23.31,23.39,625718.0,23.38,23.43,23.31,23.39,625718.0
2021-06-14 10:00:00,23.39,23.4,23.28,23.34,814349.0,23.39,23.4,23.28,23.34,814349.0
2021-06-14 10:10:00,23.34,23.38,23.28,23.28,502742.0,23.34,23.38,23.28,23.28,502742.0
2021-06-14 10:20:00,23.28,23.31,23.24,23.26,696408.0,23.28,23.31,23.24,23.26,696408.0
2021-06-14 10:30:00,23.26,23.3,23.2,23.27,501978.0,23.26,23.3,23.2,23.27,501978.0
2021-06-14 10:40:00,23.26,23.28,23.19,23.22,564852.0,23.26,23.28,23.19,23.22,564852.0
2021-06-14 10:50:00,23.21,23.23,23.18,23.19,319117.0,23.21,23.23,23.18,23.19,319117.0
2021-06-14 11:00:00,23.19,23.21,23.14,23.2,665923.0,23.19,23.21,23.14,23.2,665923.0
2021-06-14 11:10:00,23.21,23.26,23.2,23.23,382900.0,23.21,23.26,23.2,23.23,382900.0
2021-06-14 11:20:00,23.23,23.24,23.2,23.21,304868.0,23.23,23.24,23.2,23.21,304868.0
2021-06-14 11:30:00,23.21,23.22,23.14,23.15,338306.0,23.21,23.22,23.14,23.15,338306.0
2021-06-14 11:40:00,23.15,23.2,23.15,23.18,275059.0,23.15,23.2,23.15,23.18,275059.0
2021-06-14 11:50:00,23.18,23.2,23.17,23.19,199675.0,23.18,23.2,23.17,23.19,199675.0
2021-06-14 12:00:00,23.19,23.24,23.18,23.24,273391.0,23.19,23.24,23.18,23.24,273391.0
2021-06-14 12:10:00,23.23,23.3,23.23,23.28,370769.0,23.23,23.3,23.23,23.28,370769.0
2021-06-14 12:20:00,23.28,23.29,23.19,23.2,369556.0,23.28,23.29,23.19,23.2,369556.0
2021-06-14 12:30:00,23.19,23.21,23.16,23.19,251148.0,23.19,23.21,23.16,23.19,251148.0
2021-06-14 12:40:00,23.19,23.19,23.14,23.14,287904.0,23.19,23.19,23.14,23.14,287904.0
2021-06-14 12:50:00,23.15,23.16,23.1,23.12,453970.0,23.15,23.16,23.1,23.12,453970.0
2021-06-14 13:00:00,23.12,23.15,23.09,23.14,381344.0,23.12,23.15,23.09,23.14,381344.0
2021-06-14 13:10:00,23.14,23.14,23.1,23.11,190986.0,23.14,23.14,23.1,23.11,190986.0
2021-06-14 13:20:00,23.11,23.13,23.09,23.12,182906.0,23.11,23.13,23.09,23.12,182906.0
2021-06-14 13:30:00,23.12,23.14,23.11,23.13,194975.0,23.12,23.14,23.11,23.13,194975.0
2021-06-14 13:40:00,23.14,23.15,23.08,23.1,285977.0,23.14,23.15,23.08,23.1,285977.0
2021-06-14 13:50:00,23.1,23.11,23.02,23.04,768131.0,23.1,23.11,23.02,23.04,768131.0
2021-06-14 14:00:00,23.03,23.07,23.01,23.05,415501.0,23.03,23.07,23.01,23.05,415501.0
2021-06-14 14:10:00,23.05,23.08,23.04,23.05,249879.0,23.05,23.08,23.04,23.05,249879.0
2021-06-14 14:20:00,23.05,23.07,23.03,23.06,269330.0,23.05,23.07,23.03,23.06,269330.0
2021-06-14 14:30:00,23.06,23.08,22.97,23.03,757503.0,23.06,23.08,22.97,23.03,757503.0
2021-06-14 14:40:00,23.02,23.05,23.01,23.05,271740.0,23.02,23.05,23.01,23.05,271740.0
2021-06-14 14:50:00,23.05,23.09,23.03,23.06,677614.0,23.05,23.09,23.03,23.06,677614.0
2021-06-14 15:00:00,23.05,23.07,23.04,23.07,201749.0,23.05,23.07,23.04,23.07,201749.0
2021-06-14 15:10:00,23.07,23.07,23.0,23.02,372994.0,23.07,23.07,23.0,23.02,372994.0
2021-06-14 15:20:00,23.03,23.03,22.98,23.0,479539.0,23.03,23.03,22.98,23.0,479539.0
2021-06-14 15:30:00,23.0,23.03,22.97,22.98,660430.0,23.0,23.03,22.97,22.98,660430.0
2021-06-14 15:40:00,22.98,23.0,22.96,22.98,700105.0,22.98,23.0,22.96,22.98,700105.0
2021-06-14 15:50:00,22.98,23.0,22.93,23.0,1642275.0,22.98,23.0,22.93,23.0,1642275.0
2021-06-15 09:30:00,22.97,23.13,22.81,22.84,1837789.0,22.97,23.13,22.81,22.84,1837789.0
2021-06-15 09:40:00,22.84,22.85,22.69,22.78,1473847.0,22.84,22.85,22.69,22.78,1473847.0
2021-06-15 09:50:00,22.79,22.93,22.78,22.89,543130.0,22.79,22.93,22.78,22.89,543130.0
2021-06-15 10:00:00,22.9,23.0,22.89,22.94,487887.0,22.9,23.0,22.89,22.94,487887.0
2021-06-15 10:10:00,22.94,22.95,22.83,22.84,337590.0,22.94,22.95,22.83,22.84,337590.0
2021-06-15 10:20:00,22.83,22.86,22.72,22.72,814824.0,22.83,22.86,22.72,22.72,814824.0
2021-06-15 10:30:00,22.73,22.81,22.7,22.81,494064.0,22.73,22.81,22.7,22.81,494064.0
2021-06-15 10:40:00,22.82,22.82,22.75,22.79,338635.0,22.82,22.82,22.75,22.79,338635.0
2021-06-15 10:50:00,22.79,22.82,22.76,22.8,287630.0,22.79,22.82,22.76,22.8,287630.0
2021-06-15 11:00:00,22.8,22.82,22.74,22.8,210600.0,22.8,22.82,22.74,22.8,210600.0
2021-06-15 11:10:00,22.81,22.82,22.78,22.79,139644.0,22.81,22.82,22.78,22.79,139644.0
2021-06-15 11:20:00,22.79,22.8,22.73,22.73,333527.0,22.79,22.8,22.73,22.73,333527.0
2021-06-15 11:30:00,22.73,22.74,22.65,22.66,786746.0,22.73,22.74,22.65,22.66,786746.0
2021-06-15 11:40:00,22.66,22.67,22.62,22.66,472596.0,22.66,22.67,22.62,22.66,472596.0
2021-06-15 11:50:00,22.66,22.67,22.55,22.57,579780.0,22.66,22.67,22.55,22.57,579780.0
2021-06-15 12:00:00,22.58,22.66,22.56,22.66,278035.0,22.58,22.66,22.56,22.66,278035.0
2021-06-15 12:10:00,22.66,22.7,22.63,22.67,450960.0,22.66,22.7,22.63,22.67,450960.0
2021-06-15 12:20:00,22.67,22.73,22.66,22.73,265191.0,22.67,22.73,22.66,22.73,265191.0
2021-06-15 12:30:00,22.73,22.77,22.72,22.74,342544.0,22.73,22.77,22.72,22.74,342544.0
2021-06-15 12:40:00,22.75,22.75,22.66,22.71,191281.0,22.75,22.75,22.66,22.71,191281.0
2021-06-15 12:50:00,22.71,22.73,22.68,22.68,166874.0,22.71,22.73,22.68,22.68,166874.0
2021-06-15 13:00:00,22.69,22.74,22.65,22.73,195822.0,22.69,22.74,22.65,22.73,195822.0
2021-06-15 13:10:00,22.74,22.74,22.7,22.73,131366.0,22.74,22.74,22.7,22.73,131366.0
2021-06-15 13:20:00,22.73,22.77,22.71,22.75,176831.0,22.73,22.77,22.71,22.75,176831.0
2021-06-15 13:30:00,22.74,22.75,22.71,22.71,132754.0,22.74,22.75,22.71,22.71,132754.0
2021-06-15 13:40:00,22.71,22.76,22.71,22.76,213049.0,22.71,22.76,22.71,22.76,213049.0
2021-06-15 13:50:00,22.76,22.8,22.75,22.8,196475.0,22.76,22.8,22.75,22.8,196475.0
2021-06-15 14:00:00,22.8,22.85,22.79,22.83,453690.0,22.8,22.85,22.79,22.83,453690.0
2021-06-15 14:10:00,22.83,22.86,22.78,22.79,443136.0,22.83,22.86,22.78,22.79,443136.0
2021-06-15 14:20:00,22.79,22.8,22.74,22.78,213276.0,22.79,22.8,22.74,22.78,213276.0
2021-06-15 14:30:00,22.79,22.79,22.75,22.77,147254.0,22.79,22.79,22.75,22.77,147254.0
2021-06-15 14:40:00,22.77,22.79,22.75,22.76,227975.0,22.77,22.79,22.75,22.76,227975.0
2021-06-15 14:50:00,22.76,22.77,22.74,22.76,182095.0,22.76,22.77,22.74,22.76,182095.0
2021-06-15 15:00:00,22.75,22.8,22.73,22.8,317173.0,22.75,22.8,22.73,22.8,317173.0
2021-06-15 15:10:00,22.8,22.8,22.76,22.77,155045.0,22.8,22.8,22.76,22.77,155045.0
2021-06-15 15:20:00,22.77,22.77,22.71,22.73,345292.0,22.77,22.77,22.71,22.73,345292.0
2021-06-15 15:30:00,22.72,22.73,22.69,22.7,319549.0,22.72,22.73,22.69,22.7,319549.0
2021-06-15 15:40:00,22.7,22.73,22.69,22.73,277236.0,22.7,22.73,22.69,22.73,277236.0
2021-06-15 15:50:00,22.73,22.81,22.71,22.79,1481476.0,22.73,22.81,22.71,22.79,1481476.0
2021-06-16 09:30:00,22.74,23.0,22.7,22.87,1741985.0,22.74,23.0,22.7,22.87,1741985.0
2021-06-16 09:40:00,22.87,22.87,22.6,22.61,993533.0,22.87,22.87,22.6,22.61,993533.0
2021-06-16 09:50:00,22.6,22.75,22.6,22.67,767340.0,22.6,22.75,22.6,22.67,767340.0
2021-06-16 10:00:00,22.67,22.68,22.58,22.66,556961.0,22.67,22.68,22.58,22.66,556961.0
2021-06-16 10:10:00,22.67,22.72,22.64,22.67,419498.0,22.67,22.72,22.64,22.67,419498.0
2021-06-16 10:20:00,22.66,22.67,22.6,22.62,291746.0,22.66,22.67,22.6,22.62,291746.0
2021-06-16 10:30:00,22.62,22.7,22.61,22.7,331259.0,22.62,22.7,22.61,22.7,331259.0
2021-06-16 10:40:00,22.7,22.77,22.68,22.73,543714.0,22.7,22.77,22.68,22.73,543714.0
2021-06-16 10:50:00,22.73,22.78,22.72,22.77,351554.0,22.73,22.78,22.72,22.77,351554.0
2021-06-16 11:00:00,22.77,22.83,22.74,22.75,317680.0,22.77,22.83,22.74,22.75,317680.0
2021-06-16 11:10:00,22.74,22.8,22.73,22.8,254075.0,22.74,22.8,22.73,22.8,254075.0
2021-06-16 11:20:00,22.8,22.82,22.76,22.82,267610.0,22.8,22.82,22.76,22.82,267610.0
2021-06-16 11:30:00,22.81,22.92,22.81,22.91,478411.0,22.81,22.92,22.81,22.91,478411.0
2021-06-16 11:40:00,22.92,22.97,22.91,22.92,398398.0,22.92,22.97,22.91,22.92,398398.0
2021-06-16 11:50:00,22.92,22.97,22.92,22.92,303678.0,22.92,22.97,22.92,22.92,303678.0
2021-06-16 12:00:00,22.93,22.97,22.89,22.9,285927.0,22.93,22.97,22.89,22.9,285927.0
2021-06-16 12:10:00,22.9,22.91,22.81,22.84,236142.0,22.9,22.91,22.81,22.84,236142.0
2021-06-16 12:20:00,22.83,22.85,22.78,22.8,280944.0,22.83,22.85,22.78,22.8,280944.0
2021-06-16 12:30:00,22.8,22.82,22.75,22.75,235515.0,22.8,22.82,22.75,22.75,235515.0
2021-06-16 12:40:00,22.76,22.77,22.7,22.74,419334.0,22.76,22.77,22.7,22.74,419334.0
2021-06-16 12:50:00,22.73,22.75,22.69,22.75,262526.0,22.73,22.75,22.69,22.75,262526.0
2021-06-16 13:00:00,22.74,22.75,22.68,22.69,174343.0,22.74,22.75,22.68,22.69,174343.0
2021-06-16 13:10:00,22.69,22.72,22.68,22.71,163181.0,22.69,22.72,22.68,22.71,163181.0
2021-06-16 13:20:00,22.71,22.71,22.65,22.66,198597.0,22.71,22.71,22.65,22.66,198597.0
2021-06-16 13:30:00,22.65,22.73,22.65,22.73,157075.0,22.65,22.73,22.65,22.73,157075.0
2021-06-16 13:40:00,22.73,22.76,22.72,22.72,151737.0,22.73,22.76,22.72,22.72,151737.0
2021-06-16 13:50:00,22.72,22.8,22.69,22.77,361136.0,22.72,22.8,22.69,22.77,361136.0
2021-06-16 14:00:00,22.76,22.91,22.51,22.85,1337690.0,22.76,22.91,22.51,22.85,1337690.0
2021-06-16 14:10:00,22.85,22.91,22.62,22.64,891801.0,22.85,22.91,22.62,22.64,891801.0
2021-06-16 14:20:00,22.64,22.84,22.63,22.83,513763.0,22.64,22.84,22.63,22.83,513763.0
2021-06-16 14:30:00,22.82,22.83,22.69,22.77,551138.0,22.82,22.83,22.69,22.77,551138.0
2021-06-16 14:40:00,22.77,22.77,22.65,22.66,347849.0,22.77,22.77,22.65,22.66,347849.0
2021-06-16 14:50:00,22.66,22.75,22.65,22.73,297436.0,22.66,22.75,22.65,22.73,297436.0
2021-06-16 15:00:00,22.73,22.78,22.69,22.75,245847.0,22.73,22.78,22.69,22.75,245847.0
2021-06-16 15:10:00,22.76,22.87,22.76,22.86,557437.0,22.76,22.87,22.76,22.86,557437.0
2021-06-16 15:20:00,22.87,22.9,22.83,22.84,329808.0,22.87,22.9,22.83,22.84,329808.0
2021-06-16 15:30:00,22.84,22.87,22.78,22.86,348940.0,22.84,22.87,22.78,22.86,348940.0
2021-06-16 15:40:00,22.86,22.9,22.82,22.85,447269.0,22.86,22.9,22.82,22.85,447269.0
2021-06-16 15:50:00,22.84,22.89,22.82,22.82,663400.0,22.84,22.89,22.82,22.82,663400.0
2021-06-17 09:30:00,22.83,23.13,22.82,23.05,1616717.0,22.83,23.13,22.82,23.05,1616717.0
2021-06-17 09:40:00,23.06,23.07,22.87,22.91,692011.0,23.06,23.07,22.87,22.91,692011.0
2021-06-17 09:50:00,22.91,22.95,22.84,22.93,636840.0,22.91,22.95,22.84,22.93,636840.0
2021-06-17 10:00:00,22.93,22.98,22.76,22.77,770735.0,22.93,22.98,22.76,22.77,770735.0
2021-06-17 10:10:00,22.77,22.82,22.73,22.81,408463.0,22.77,22.82,22.73,22.81,408463.0
2021-06-17 10:20:00,22.81,22.83,22.72,22.72,472562.0,22.81,22.83,22.72,22.72,472562.0
2021-06-17 10:30:00,22.73,22.81,22.66,22.78,428822.0,22.73,22.81,22.66,22.78,428822.0
2021-06-17 10:40:00,22.78,22.79,22.7,22.73,376164.0,22.78,22.79,22.7,22.73,376164.0
2021-06-17 10:50:00,22.73,22.76,22.65,22.68,443010.0,22.73,22.76,22.65,22.68,443010.0
2021-06-17 11:00:00,22.69,22.7,22.59,22.67,562690.0,22.69,22.7,22.59,22.67,562690.0
2021-06-17 11:10:00,22.67,22.67,22.58,22.6,366835.0,22.67,22.67,22.58,22.6,366835.0
2021-06-17 11:20:00,22.61,22.61,22.51,22.52,652927.0,22.61,22.61,22.51,22.52,652927.0
2021-06-17 11:30:00,22.52,22.57,22.49,22.55,1019536.0,22.52,22.57,22.49,22.55,1019536.0
2021-06-17 11:40:00,22.55,22.58,22.49,22.5,611324.0,22.55,22.58,22.49,22.5,611324.0
2021-06-17 11:50:00,22.5,22.5,22.21,22.24,1594798.0,22.5,22.5,22.21,22.24,1594798.0
2021-06-17 12:00:00,22.23,22.31,22.19,22.2,698350.0,22.23,22.31,22.19,22.2,698350.0
2021-06-17 12:10:00,22.2,22.28,22.09,22.12,894557.0,22.2,22.28,22.09,22.12,894557.0
2021-06-17 12:20:00,22.12,22.14,21.85,21.87,2559025.0,22.12,22.14,21.85,21.87,2559025.0
2021-06-17 12:30:00,21.87,22.09,21.82,22.06,1871524.0,21.87,22.09,21.82,22.06,1871524.0
2021-06-17 12:40:00,22.06,22.07,21.89,22.01,1167057.0,22.06,22.07,21.89,22.01,1167057.0
2021-06-17 12:50:00,22.0,22.13,21.99,22.08,1140933.0,22.0,22.13,21.99,22.08,1140933.0
2021-06-17 13:00:00,22.07,22.19,22.06,22.19,532302.0,22.07,22.19,22.06,22.19,532302.0
2021-06-17 13:10:00,22.18,22.23,22.1,22.22,648422.0,22.18,22.23,22.1,22.22,648422.0
2021-06-17 13:20:00,22.21,22.24,22.17,22.2,581352.0,22.21,22.24,22.17,22.2,581352.0
2021-06-17 13:30:00,22.21,22.27,22.17,22.21,372504.0,22.21,22.27,22.17,22.21,372504.0
2021-06-17 13:40:00,22.21,22.33,22.18,22.33,627360.0,22.21,22.33,22.18,22.33,627360.0
2021-06-17 13:50:00,22.33,22.34,22.24,22.28,550731.0,22.33,22.34,22.24,22.28,550731.0
2021-06-17 14:00:00,22.28,22.3,22.21,22.21,613297.0,22.28,22.3,22.21,22.21,613297.0
2021-06-17 14:10:00,22.22,22.29,22.2,22.22,407029.0,22.22,22.29,22.2,22.22,407029.0
2021-06-17 14:20:00,22.21,22.23,22.16,22.18,380726.0,22.21,22.23,22.16,22.18,380726.0
2021-06-17 14:30:00,22.18,22.2,22.13,22.16,395477.0,22.18,22.2,22.13,22.16,395477.0
2021-06-17 14:40:00,22.16,22.19,22.13,22.14,231954.0,22.16,22.19,22.13,22.14,231954.0
2021-06-17 14:50:00,22.14,22.21,22.14,22.19,230803.0,22.14,22.21,22.14,22.19,230803.0
2021-06-17 15:00:00,22.19,22.25,22.15,22.23,495613.0,22.19,22.25,22.15,22.23,495613.0
2021-06-17 15:10:00,22.23,22.3,22.22,22.25,856917.0,22.23,22.3,22.22,22.25,856917.0
2021-06-17 15:20:00,22.25,22.25,22.17,22.23,768960.0,22.25,22.25,22.17,22.23,768960.0
2021-06-17 15:30:00,22.23,22.27,22.21,22.26,460682.0,22.23,22.27,22.21,22.26,460682.0
2021-06-17 15:40:00,22.26,22.26,22.18,22.22,707656.0,22.26,22.26,22.18,22.22,707656.0
2021-06-17 15:50:00,22.22,22.26,22.17,22.22,1560368.0,22.22,22.26,22.17,22.22,1560368.0
2021-06-18 09:30:00,22.07,22.31,21.91,22.08,2883655.0,22.07,22.31,21.91,22.08,2883655.0
2021-06-18 09:40:00,22.07,22.29,22.06,22.25,1122242.0,22.07,22.29,22.06,22.25,1122242.0
2021-06-18 09:50:00,22.25,22.26,22.04,22.1,1141890.0,22.25,22.26,22.04,22.1,1141890.0
2021-06-18 10:00:00,22.1,22.13,22.01,22.09,752732.0,22.1,22.13,22.01,22.09,752732.0
2021-06-18 10:10:00,22.1,22.1,21.92,21.95,684024.0,22.1,22.1,21.92,21.95,684024.0
2021-06-18 10:20:00,21.95,22.08,21.93,22.06,354268.0,21.95,22.08,21.93,22.06,354268.0
2021-06-18 10:30:00,22.05,22.08,21.97,22.08,735344.0,22.05,22.08,21.97,22.08,735344.0
2021-06-18 10:40:00,22.07,22.09,22.0,22.09,343460.0,22.07,22.09,22.0,22.09,343460.0
2021-06-18 10:50:00,22.08,22.13,22.06,22.12,540914.0,22.08,22.13,22.06,22.12,540914.0
2021-06-18 11:00:00,22.12,22.16,22.09,22.15,393101.0,22.12,22.16,22.09,22.15,393101.0
2021-06-18 11:10:00,22.15,22.27,22.14,22.23,640444.0,22.15,22.27,22.14,22.23,640444.0
2021-06-18 11:20:00,22.23,22.34,22.23,22.24,996882.0,22.23,22.34,22.23,22.24,996882.0
2021-06-18 11:30:00,22.24,22.52,22.22,22.42,1363163.0,22.24,22.52,22.22,22.42,1363163.0
2021-06-18 11:40:00,22.43,22.53,22.42,22.48,890291.0,22.43,22.53,22.42,22.48,890291.0
2021-06-18 11:50:00,22.47,22.5,22.44,22.45,394723.0,22.47,22.5,22.44,22.45,394723.0
2021-06-18 12:00:00,22.45,22.46,22.36,22.4,527553.0,22.45,22.46,22.36,22.4,527553.0
2021-06-18 12:10:00,22.4,22.45,22.38,22.43,431417.0,22.4,22.45,22.38,22.43,431417.0
2021-06-18 12:20:00,22.43,22.46,22.4,22.43,241618.0,22.43,22.46,22.4,22.43,241618.0
2021-06-18 12:30:00,22.43,22.45,22.33,22.34,368073.0,22.43,22.45,22.33,22.34,368073.0
2021-06-18 12:40:00,22.33,22.34,22.3,22.32,266832.0,22.33,22.34,22.3,22.32,266832.0
2021-06-18 12:50:00,22.33,22.33,22.3,22.3,202726.0,22.33,22.33,22.3,22.3,202726.0
2021-06-18 13:00:00,22.3,22.36,22.3,22.34,221597.0,22.3,22.36,22.3,22.34,221597.0
2021-06-18 13:10:00,22.33,22.38,22.32,22.37,302865.0,22.33,22.38,22.32,22.37,302865.0
2021-06-18 13:20:00,22.37,22.38,22.31,22.34,285503.0,22.37,22.38,22.31,22.34,285503.0
2021-06-18 13:30:00,22.34,22.43,22.32,22.41,385733.0,22.34,22.43,22.32,22.41,385733.0
2021-06-18 13:40:00,22.41,22.46,22.38,22.41,413171.0,22.41,22.46,22.38,22.41,413171.0
2021-06-18 13:50:00,22.41,22.41,22.36,22.38,244521.0,22.41,22.41,22.36,22.38,244521.0
2021-06-18 14:00:00,22.37,22.45,22.35,22.36,282247.0,22.37,22.45,22.35,22.36,282247.0
2021-06-18 14:10:00,22.37,22.39,22.32,22.34,242444.0,22.37,22.39,22.32,22.34,242444.0
2021-06-18 14:20:00,22.34,22.35,22.31,22.35,277406.0,22.34,22.35,22.31,22.35,277406.0
2021-06-18 14:30:00,22.35,22.35,22.29,22.3,260058.0,22.35,22.35,22.29,22.3,260058.0
2021-06-18 14:40:00,22.3,22.31,22.26,22.27,238870.0,22.3,22.31,22.26,22.27,238870.0
2021-06-18 14:50:00,22.28,22.29,22.14,22.19,405858.0,22.28,22.29,22.14,22.19,405858.0
2021-06-18 15:00:00,22.19,22.21,22.15,22.17,313560.0,22.19,22.21,22.15,22.17,313560.0
2021-06-18 15:10:00,22.17,22.24,22.16,22.23,259444.0,22.17,22.24,22.16,22.23,259444.0
2021-06-18 15:20:00,22.23,22.3,22.23,22.27,383062.0,22.23,22.3,22.23,22.27,383062.0
2021-06-18 15:30:00,22.27,22.32,22.25,22.32,285627.0,22.27,22.32,22.25,22.32,285627.0
2021-06-18 15:40:00,22.31,22.33,22.26,22.27,376565.0,22.31,22.33,22.26,22.27,376565.0
2021-06-18 15:50:00,22.27,22.37,22.26,22.29,1707270.0,22.27,22.37,22.26,22.29,1707270.0
2021-06-21 09:30:00,22.32,22.35,22.05,22.09,2189274.0,22.32,22.35,22.05,22.09,2189274.0
2021-06-21 09:40:00,22.09,22.14,22.01,22.14,949206.0,22.09,22.14,22.01,22.14,949206.0
2021-06-21 09:50:00,22.13,22.23,22.08,22.14,1096777.0,22.13,22.23,22.08,22.14,1096777.0
2021-06-21 10:00:00,22.13,22.15,22.01,22.06,748610.0,22.13,22.15,22.01,22.06,748610.0
2021-06-21 10:10:00,22.06,22.08,21.91,21.94,1707200.0,22.06,22.08,21.91,21.94,1707200.0
2021-06-21 10:20:00,21.93,22.1,21.92,22.07,969643.0,21.93,22.1,21.92,22.07,969643.0
2021-06-21 10:30:00,22.08,22.15,22.06,22.14,710413.0,22.08,22.15,22.06,22.14,710413.0
2021-06-21 10:40:00,22.14,22.25,22.14,22.18,838152.0,22.14,22.25,22.14,22.18,838152.0
2021-06-21 10:50:00,22.17,22.19,22.11,22.13,539974.0,22.17,22.19,22.11,22.13,539974.0
2021-06-21 11:00:00,22.13,22.15,22.01,22.05,600014.0,22.13,22.15,22.01,22.05,600014.0
2021-06-21 11:10:00,22.04,22.09,22.02,22.09,311055.0,22.04,22.09,22.02,22.09,311055.0
2021-06-21 11:20:00,22.08,22.12,22.06,22.09,322835.0,22.08,22.12,22.06,22.09,322835.0
2021-06-21 11:30:00,22.1,22.12,22.05,22.12,368280.0,22.1,22.12,22.05,22.12,368280.0
2021-06-21 11:40:00,22.12,22.13,22.08,22.08,241682.0,22.12,22.13,22.08,22.08,241682.0
2021-06-21 11:50:00,22.09,22.14,22.08,22.09,461734.0,22.09,22.14,22.08,22.09,461734.0
2021-06-21 12:00:00,22.09,22.09,22.03,22.05,331150.0,22.09,22.09,22.03,22.05,331150.0
2021-06-21 12:10:00,22.05,22.13,22.04,22.12,259309.0,22.05,22.13,22.04,22.12,259309.0
2021-06-21 12:20:00,22.12,22.14,22.1,22.12,396517.0,22.12,22.14,22.1,22.12,396517.0
2021-06-21 12:30:00,22.12,22.13,22.1,22.12,160055.0,22.12,22.13,22.1,22.12,160055.0
2021-06-21 12:40:00,22.12,22.12,22.05,22.09,331593.0,22.12,22.12,22.05,22.09,331593.0
2021-06-21 12:50:00,22.09,22.12,22.08,22.09,480290.0,22.09,22.12,22.08,22.09,480290.0
2021-06-21 13:00:00,22.09,22.21,22.08,22.15,739140.0,22.09,22.21,22.08,22.15,739140.0
2021-06-21 13:10:00,22.16,22.16,22.14,22.15,401197.0,22.16,22.16,22.14,22.15,401197.0
2021-06-21 13:20:00,22.14,22.17,22.13,22.16,167562.0,22.14,22.17,22.13,22.16,167562.0
2021-06-21 13:30:00,22.17,22.25,22.16,22.25,244260.0,22.17,22.25,22.16,22.25,244260.0
2021-06-21 13:40:00,22.24,22.28,22.22,22.25,345607.0,22.24,22.28,22.22,22.25,345607.0
2021-06-21 13:50:00,22.25,22.34,22.22,22.32,359859.0,22.25,22.34,22.22,22.32,359859.0
2021-06-21 14:00:00,22.32,22.42,22.32,22.38,825561.0,22.32,22.42,22.32,22.38,825561.0
2021-06-21 14:10:00,22.38,22.42,22.35,22.39,361968.0,22.38,22.42,22.35,22.39,361968.0
2021-06-21 14:20:00,22.39,22.41,22.36,22.4,389792.0,22.39,22.41,22.36,22.4,389792.0
2021-06-21 14:30:00,22.39,22.46,22.38,22.42,381432.0,22.39,22.46,22.38,22.42,381432.0
2021-06-21 14:40:00,22.41,22.42,22.39,22.39,330396.0,22.41,22.42,22.39,22.39,330396.0
2021-06-21 14:50:00,22.4,22.48,22.39,22.46,472402.0,22.4,22.48,22.39,22.46,472402.0
2021-06-21 15:00:00,22.46,22.55,22.45,22.52,547058.0,22.46,22.55,22.45,22.52,547058.0
2021-06-21 15:10:00,22.53,22.54,22.43,22.46,387813.0,22.53,22.54,22.43,22.46,387813.0
2021-06-21 15:20:00,22.46,22.47,22.4,22.46,455012.0,22.46,22.47,22.4,22.46,455012.0
2021-06-21 15:30:00,22.46,22.48,22.44,22.45,413646.0,22.46,22.48,22.44,22.45,413646.0
2021-06-21 15:40:00,22.45,22.46,22.38,22.45,700968.0,22.45,22.46,22.38,22.45,700968.0
2021-06-21 15:50:00,22.45,22.52,22.43,22.44,1958600.0,22.45,22.52,22.43,22.44,1958600.0
2021-06-22 09:30:00,22.36,22.38,22.04,22.05,1691183.0,22.36,22.38,22.04,22.05,1691183.0
2021-06-22 09:40:00,22.05,22.21,22.02,22.19,800599.0,22.05,22.21,22.02,22.19,800599.0
2021-06-22 09:50:00,22.2,22.22,22.02,22.04,687448.0,22.2,22.22,22.02,22.04,687448.0
2021-06-22 10:00:00,22.04,22.14,22.01,22.06,604024.0,22.04,22.14,22.01,22.06,604024.0
2021-06-22 10:10:00,22.05,22.09,22.0,22.03,1050884.0,22.05,22.09,22.0,22.03,1050884.0
2021-06-22 10:20:00,22.02,22.03,21.93,22.0,1267185.0,22.02,22.03,21.93,22.0,1267185.0
2021-06-22 10:30:00,22.0,22.01,21.84,21.86,1111349.0,22.0,22.01,21.84,21.86,1111349.0
2021-06-22 10:40:00,21.86,21.96,21.86,21.96,604548.0,21.86,21.96,21.86,21.96,604548.0
2021-06-22 10:50:00,21.95,22.04,21.93,22.02,661566.0,21.95,22.04,21.93,22.02,661566.0
2021-06-22 11:00:00,22.03,22.1,21.99,22.06,580146.0,22.03,22.1,21.99,22.06,580146.0
2021-06-22 11:10:00,22.05,22.11,22.05,22.05,462623.0,22.05,22.11,22.05,22.05,462623.0
2021-06-22 11:20:00,22.05,22.12,22.05,22.08,378924.0,22.05,22.12,22.05,22.08,378924.0
2021-06-22 11:30:00,22.08,22.1,22.01,22.03,432936.0,22.08,22.1,22.01,22.03,432936.0
2021-06-22 11:40:00,22.03,22.06,22.02,22.04,246075.0,22.03,22.06,22.02,22.04,246075.0
2021-06-22 11:50:00,22.04,22.12,22.04,22.07,391094.0,22.04,22.12,22.04,22.07,391094.0
2021-06-22 12:00:00,22.06,22.13,22.06,22.1,170011.0,22.06,22.13,22.06,22.1,170011.0
2021-06-22 12:10:00,22.11,22.14,22.08,22.14,257977.0,22.11,22.14,22.08,22.14,257977.0
2021-06-22 12:20:00,22.13,22.15,22.11,22.14,236331.0,22.13,22.15,22.11,22.14,236331.0
2021-06-22 12:30:00,22.14,22.15,22.08,22.09,271128.0,22.14,22.15,22.08,22.09,271128.0
2021-06-22 12:40:00,22.09,22.16,22.08,22.14,342600.0,22.09,22.16,22.08,22.14,342600.0
2021-06-22 12:50:00,22.14,22.15,22.1,22.12,267730.0,22.14,22.15,22.1,22.12,267730.0
2021-06-22 13:00:00,22.12,22.15,22.11,22.14,166348.0,22.12,22.15,22.11,22.14,166348.0
2021-06-22 13:10:00,22.13,22.15,22.06,22.06,240065.0,22.13,22.15,22.06,22.06,240065.0
2021-06-22 13:20:00,22.06,22.09,22.04,22.09,376308.0,22.06,22.09,22.04,22.09,376308.0
2021-06-22 13:30:00,22.09,22.11,22.05,22.06,286329.0,22.09,22.11,22.05,22.06,286329.0
2021-06-22 13:40:00,22.06,22.12,22.05,22.1,191286.0,22.06,22.12,22.05,22.1,191286.0
2021-06-22 13:50:00,22.1,22.12,22.08,22.1,207383.0,22.1,22.12,22.08,22.1,207383.0
2021-06-22 14:00:00,22.1,22.13,22.07,22.09,473737.0,22.1,22.13,22.07,22.09,473737.0
2021-06-22 14:10:00,22.09,22.15,22.07,22.14,342748.0,22.09,22.15,22.07,22.14,342748.0
2021-06-22 14:20:00,22.14,22.15,22.07,22.07,331470.0,22.14,22.15,22.07,22.07,331470.0
2021-06-22 14:30:00,22.08,22.1,22.06,22.09,440413.0,22.08,22.1,22.06,22.09,440413.0
2021-06-22 14:40:00,22.1,22.1,22.05,22.08,245621.0,22.1,22.1,22.05,22.08,245621.0
2021-06-22 14:50:00,22.08,22.09,22.04,22.05,198057.0,22.08,22.09,22.04,22.05,198057.0
2021-06-22 15:00:00,22.05,22.12,22.04,22.11,214073.0,22.05,22.12,22.04,22.11,214073.0
2021-06-22 15:10:00,22.12,22.15,22.1,22.14,336126.0,22.12,22.15,22.1,22.14,336126.0
2021-06-22 15:20:00,22.14,22.2,22.13,22.2,544900.0,22.14,22.2,22.13,22.2,544900.0
2021-06-22 15:30:00,22.2,22.26,22.17,22.19,732587.0,22.2,22.26,22.17,22.19,732587.0
2021-06-22 15:40:00,22.18,22.19,22.13,22.16,644617.0,22.18,22.19,22.13,22.16,644617.0
2021-06-22 15:50:00,22.16,22.16,22.09,22.12,1447122.0,22.16,22.16,22.09,22.12,1447122.0
2021-06-23 09:30:00,22.18,22.26,22.12,22.19,1378837.0,22.18,22.26,22.12,22.19,1378837.0
2021-06-23 09:40:00,22.19,22.24,22.08,22.15,849625.0,22.19,22.24,22.08,22.15,849625.0
2021-06-23 09:50:00,22.16,22.23,22.13,22.14,700058.0,22.16,22.23,22.13,22.14,700058.0
2021-06-23 10:00:00,22.14,22.2,22.08,22.17,659054.0,22.14,22.2,22.08,22.17,659054.0
2021-06-23 10:10:00,22.17,22.33,22.16,22.29,968192.0,22.17,22.33,22.16,22.29,968192.0
2021-06-23 10:20:00,22.28,22.34,22.27,22.27,568945.0,22.28,22.34,22.27,22.27,568945.0
2021-06-23 10:30:00,22.28,22.33,22.24,22.28,281422.0,22.28,22.33,22.24,22.28,281422.0
2021-06-23 10:40:00,22.28,22.29,22.2,22.2,241338.0,22.28,22.29,22.2,22.2,241338.0
2021-06-23 10:50:00,22.21,22.3,22.19,22.27,404439.0,22.21,22.3,22.19,22.27,404439.0
2021-06-23 11:00:00,22.28,22.29,22.2,22.22,399200.0,22.28,22.29,22.2,22.22,399200.0
2021-06-23 11:10:00,22.21,22.26,22.21,22.24,311744.0,22.21,22.26,22.21,22.24,311744.0
2021-06-23 11:20:00,22.25,22.29,22.24,22.28,361649.0,22.25,22.29,22.24,22.28,361649.0
2021-06-23 11:30:00,22.29,22.31,22.22,22.25,346091.0,22.29,22.31,22.22,22.25,346091.0
2021-06-23 11:40:00,22.25,22.29,22.24,22.27,388652.0,22.25,22.29,22.24,22.27,388652.0
2021-06-23 11:50:00,22.27,22.28,22.2,22.21,431750.0,22.27,22.28,22.2,22.21,431750.0
2021-06-23 12:00:00,22.21,22.22,22.19,22.21,241398.0,22.21,22.22,22.19,22.21,241398.0
2021-06-23 12:10:00,22.21,22.23,22.18,22.19,235722.0,22.21,22.23,22.18,22.19,235722.0
2021-06-23 12:20:00,22.19,22.27,22.18,22.22,242055.0,22.19,22.27,22.18,22.22,242055.0
2021-06-23 12:30:00,22.23,22.28,22.19,22.2,437870.0,22.23,22.28,22.19,22.2,437870.0
2021-06-23 12:40:00,22.2,22.29,22.19,22.23,612996.0,22.2,22.29,22.19,22.23,612996.0
2021-06-23 12:50:00,22.23,22.27,22.21,22.25,243768.0,22.23,22.27,22.21,22.25,243768.0
2021-06-23 13:00:00,22.25,22.27,22.22,22.26,208777.0,22.25,22.27,22.22,22.26,208777.0
2021-06-23 13:10:00,22.25,22.27,22.2,22.21,243270.0,22.25,22.27,22.2,22.21,243270.0
2021-06-23 13:20:00,22.21,22.24,22.19,22.21,269600.0,22.21,22.24,22.19,22.21,269600.0
2021-06-23 13:30:00,22.21,22.24,22.2,22.23,137525.0,22.21,22.24,22.2,22.23,137525.0
2021-06-23 13:40:00,22.23,22.24,22.2,22.23,185287.0,22.23,22.24,22.2,22.23,185287.0
2021-06-23 13:50:00,22.24,22.26,22.22,22.22,205904.0,22.24,22.26,22.22,22.22,205904.0
2021-06-23 14:00:00,22.22,22.26,22.22,22.23,166471.0,22.22,22.26,22.22,22.23,166471.0
2021-06-23 14:10:00,22.24,22.28,22.23,22.25,210079.0,22.24,22.28,22.23,22.25,210079.0
2021-06-23 14:20:00,22.25,22.26,22.23,22.25,134614.0,22.25,22.26,22.23,22.25,134614.0
2021-06-23 14:30:00,22.26,22.27,22.23,22.25,204086.0,22.26,22.27,22.23,22.25,204086.0
2021-06-23 14:40:00,22.25,22.25,22.22,22.24,113524.0,22.25,22.25,22.22,22.24,113524.0
2021-06-23 14:50:00,22.24,22.28,22.23,22.28,269126.0,22.24,22.28,22.23,22.28,269126.0
2021-06-23 15:00:00,22.28,22.29,22.25,22.26,228761.0,22.28,22.29,22.25,22.26,228761.0
2021-06-23 15:10:00,22.26,22.27,22.23,22.23,225448.0,22.26,22.27,22.23,22.23,225448.0
2021-06-23 15:20:00,22.24,22.25,22.22,22.25,125523.0,22.24,22.25,22.22,22.25,125523.0
2021-06-23 15:30:00,22.24,22.27,22.24,22.27,257528.0,22.24,22.27,22.24,22.27,257528.0
2021-06-23 15:40:00,22.27,22.28,22.22,22.22,401551.0,22.27,22.28,22.22,22.22,401551.0
2021-06-23 15:50:00,22.23,22.25,22.18,22.21,1575119.0,22.23,22.25,22.18,22.21,1575119.0
2021-06-24 09:30:00,22.22,22.42,22.18,22.21,1679985.0,22.22,22.42,22.18,22.21,1679985.0
2021-06-24 09:40:00,22.21,22.24,22.09,22.21,1363229.0,22.21,22.24,22.09,22.21,1363229.0
2021-06-24 09:50:00,22.22,22.23,22.08,22.11,671767.0,22.22,22.23,22.08,22.11,671767.0
2021-06-24 10:00:00,22.1,22.15,22.05,22.07,756310.0,22.1,22.15,22.05,22.07,756310.0
2021-06-24 10:10:00,22.08,22.11,21.95,22.05,1354807.0,22.08,22.11,21.95,22.05,1354807.0
2021-06-24 10:20:00,22.05,22.12,22.01,22.09,862170.0,22.05,22.12,22.01,22.09,862170.0
2021-06-24 10:30:00,22.09,22.1,22.01,22.09,823824.0,22.09,22.1,22.01,22.09,823824.0
2021-06-24 10:40:00,22.08,22.18,22.07,22.16,870955.0,22.08,22.18,22.07,22.16,870955.0
2021-06-24 10:50:00,22.16,22.18,22.08,22.13,529793.0,22.16,22.18,22.08,22.13,529793.0
2021-06-24 11:00:00,22.13,22.14,22.09,22.14,316024.0,22.13,22.14,22.09,22.14,316024.0
2021-06-24 11:10:00,22.14,22.16,22.1,22.14,282622.0,22.14,22.16,22.1,22.14,282622.0
2021-06-24 11:20:00,22.13,22.15,22.1,22.14,240804.0,22.13,22.15,22.1,22.14,240804.0
2021-06-24 11:30:00,22.14,22.15,22.09,22.13,339511.0,22.14,22.15,22.09,22.13,339511.0
2021-06-24 11:40:00,22.12,22.15,22.11,22.14,232606.0,22.12,22.15,22.11,22.14,232606.0
2021-06-24 11:50:00,22.15,22.16,22.14,22.16,210718.0,22.15,22.16,22.14,22.16,210718.0
2021-06-24 12:00:00,22.16,22.17,22.14,22.17,209207.0,22.16,22.17,22.14,22.17,209207.0
2021-06-24 12:10:00,22.17,22.23,22.16,22.23,464304.0,22.17,22.23,22.16,22.23,464304.0
2021-06-24 12:20:00,22.23,22.3,22.22,22.29,513149.0,22.23,22.3,22.22,22.29,513149.0
2021-06-24 12:30:00,22.29,22.3,22.26,22.29,325900.0,22.29,22.3,22.26,22.29,325900.0
2021-06-24 12:40:00,22.29,22.37,22.28,22.36,591532.0,22.29,22.37,22.28,22.36,591532.0
2021-06-24 12:50:00,22.36,22.36,22.3,22.32,530344.0,22.36,22.36,22.3,22.32,530344.0
2021-06-24 13:00:00,22.32,22.33,22.28,22.28,311917.0,22.32,22.33,22.28,22.28,311917.0
2021-06-24 13:10:00,22.29,22.29,22.24,22.27,362145.0,22.29,22.29,22.24,22.27,362145.0
2021-06-24 13:20:00,22.27,22.32,22.25,22.29,397712.0,22.27,22.32,22.25,22.29,397712.0
2021-06-24 13:30:00,22.3,22.37,22.29,22.36,384883.0,22.3,22.37,22.29,22.36,384883.0
2021-06-24 13:40:00,22.36,22.36,22.31,22.32,235780.0,22.36,22.36,22.31,22.32,235780.0
2021-06-24 13:50:00,22.32,22.37,22.29,22.37,350980.0,22.32,22.37,22.29,22.37,350980.0
2021-06-24 14:00:00,22.37,22.4,22.36,22.39,250659.0,22.37,22.4,22.36,22.39,250659.0
2021-06-24 14:10:00,22.38,22.4,22.38,22.4,178690.0,22.38,22.4,22.38,22.4,178690.0
2021-06-24 14:20:00,22.39,22.49,22.39,22.49,579213.0,22.39,22.49,22.39,22.49,579213.0
2021-06-24 14:30:00,22.48,22.5,22.47,22.47,414645.0,22.48,22.5,22.47,22.47,414645.0
2021-06-24 14:40:00,22.46,22.47,22.43,22.44,287783.0,22.46,22.47,22.43,22.44,287783.0
2021-06-24 14:50:00,22.45,22.46,22.42,22.45,259343.0,22.45,22.46,22.42,22.45,259343.0
2021-06-24 15:00:00,22.44,22.46,22.41,22.42,264687.0,22.44,22.46,22.41,22.42,264687.0
2021-06-24 15:10:00,22.42,22.44,22.4,22.43,331489.0,22.42,22.44,22.4,22.43,331489.0
2021-06-24 15:20:00,22.43,22.43,22.35,22.36,435171.0,22.43,22.43,22.35,22.36,435171.0
2021-06-24 15:30:00,22.36,22.39,22.33,22.34,448653.0,22.36,22.39,22.33,22.34,448653.0
2021-06-24 15:40:00,22.34,22.36,22.31,22.34,414696.0,22.34,22.36,22.31,22.34,414696.0
2021-06-24 15:50:00,22.33,22.35,22.29,22.34,1195014.0,22.33,22.35,22.29,22.34,1195014.0
2021-06-25 09:30:00,22.35,22.48,22.18,22.23,1809922.0,22.35,22.48,22.18,22.23,1809922.0
2021-06-25 09:40:00,22.23,22.26,22.18,22.21,870756.0,22.23,22.26,22.18,22.21,870756.0
2021-06-25 09:50:00,22.21,22.22,22.13,22.17,811583.0,22.21,22.22,22.13,22.17,811583.0
2021-06-25 10:00:00,22.17,22.2,22.07,22.17,851493.0,22.17,22.2,22.07,22.17,851493.0
2021-06-25 10:10:00,22.17,22.31,22.17,22.26,595373.0,22.17,22.31,22.17,22.26,595373.0
2021-06-25 10:20:00,22.26,22.29,22.22,22.24,349829.0,22.26,22.29,22.22,22.24,349829.0
2021-06-25 10:30:00,22.24,22.26,22.18,22.2,267872.0,22.24,22.26,22.18,22.2,267872.0
2021-06-25 10:40:00,22.21,22.22,22.15,22.21,326593.0,22.21,22.22,22.15,22.21,326593.0
2021-06-25 10:50:00,22.21,22.24,22.2,22.21,286477.0,22.21,22.24,22.2,22.21,286477.0
2021-06-25 11:00:00,22.21,22.23,22.19,22.21,233719.0,22.21,22.23,22.19,22.21,233719.0
2021-06-25 11:10:00,22.22,22.24,22.2,22.22,269004.0,22.22,22.24,22.2,22.22,269004.0
2021-06-25 11:20:00,22.21,22.23,22.19,22.2,407524.0,22.21,22.23,22.19,22.2,407524.0
2021-06-25 11:30:00,22.2,22.23,22.17,22.21,318052.0,22.2,22.23,22.17,22.21,318052.0
2021-06-25 11:40:00,22.21,22.24,22.19,22.21,212398.0,22.21,22.24,22.19,22.21,212398.0
2021-06-25 11:50:00,22.22,22.23,22.18,22.2,146593.0,22.22,22.23,22.18,22.2,146593.0
2021-06-25 12:00:00,22.2,22.26,22.18,22.25,201892.0,22.2,22.26,22.18,22.25,201892.0
2021-06-25 12:10:00,22.25,22.26,22.22,22.25,180568.0,22.25,22.26,22.22,22.25,180568.0
2021-06-25 12:20:00,22.26,22.27,22.21,22.22,266996.0,22.26,22.27,22.21,22.22,266996.0
2021-06-25 12:30:00,22.22,22.26,22.22,22.25,126793.0,22.22,22.26,22.22,22.25,126793.0
2021-06-25 12:40:00,22.25,22.29,22.24,22.28,278616.0,22.25,22.29,22.24,22.28,278616.0
2021-06-25 12:50:00,22.27,22.32,22.27,22.31,305177.0,22.27,22.32,22.27,22.31,305177.0
2021-06-25 13:00:00,22.3,22.33,22.28,22.31,219371.0,22.3,22.33,22.28,22.31,219371.0
2021-06-25 13:10:00,22.3,22.31,22.26,22.26,150111.0,22.3,22.31,22.26,22.26,150111.0
2021-06-25 13:20:00,22.26,22.27,22.22,22.23,208524.0,22.26,22.27,22.22,22.23,208524.0
2021-06-25 13:30:00,22.23,22.24,22.18,22.2,299367.0,22.23,22.24,22.18,22.2,299367.0
2021-06-25 13:40:00,22.19,22.21,22.17,22.18,246973.0,22.19,22.21,22.17,22.18,246973.0
2021-06-25 13:50:00,22.17,22.25,22.17,22.23,238031.0,22.17,22.25,22.17,22.23,238031.0
2021-06-25 14:00:00,22.23,22.24,22.21,22.22,175262.0,22.23,22.24,22.21,22.22,175262.0
2021-06-25 14:10:00,22.23,22.26,22.21,22.22,253005.0,22.23,22.26,22.21,22.22,253005.0
2021-06-25 14:20:00,22.22,22.24,22.21,22.22,123685.0,22.22,22.24,22.21,22.22,123685.0
2021-06-25 14:30:00,22.23,22.26,22.21,22.23,196521.0,22.23,22.26,22.21,22.23,196521.0
2021-06-25 14:40:00,22.23,22.24,22.2,22.22,136865.0,22.23,22.24,22.2,22.22,136865.0
2021-06-25 14:50:00,22.22,22.24,22.18,22.23,209541.0,22.22,22.24,22.18,22.23,209541.0
2021-06-25 15:00:00,22.23,22.24,22.21,22.23,141680.0,22.23,22.24,22.21,22.23,141680.0
2021-06-25 15:10:00,22.23,22.27,22.23,22.23,310618.0,22.23,22.27,22.23,22.23,310618.0
2021-06-25 15:20:00,22.23,22.26,22.22,22.23,308299.0,22.23,22.26,22.22,22.23,308299.0
2021-06-25 15:30:00,22.23,22.24,22.2,22.21,369823.0,22.23,22.24,22.2,22.21,369823.0
2021-06-25 15:40:00,22.21,22.23,22.18,22.2,479389.0,22.21,22.23,22.18,22.2,479389.0
2021-06-25 15:50:00,22.19,22.3,22.16,22.23,2424558.0,22.19,22.3,22.16,22.23,2424558.0
2021-06-28 09:30:00,22.09,22.09,21.61,21.62,3337970.0,22.09,22.09,21.61,21.62,3337970.0
2021-06-28 09:40:00,21.62,21.63,21.28,21.31,3628372.0,21.62,21.63,21.28,21.31,3628372.0
2021-06-28 09:50:00,21.31,21.43,21.28,21.33,2523533.0,21.31,21.43,21.28,21.33,2523533.0
2021-06-28 10:00:00,21.33,21.33,21.21,21.27,1799777.0,21.33,21.33,21.21,21.27,1799777.0
2021-06-28 10:10:00,21.27,21.36,21.16,21.33,2065363.0,21.27,21.36,21.16,21.33,2065363.0
2021-06-28 10:20:00,21.34,21.34,21.22,21.25,1343361.0,21.34,21.34,21.22,21.25,1343361.0
2021-06-28 10:30:00,21.25,21.25,21.14,21.22,1702978.0,21.25,21.25,21.14,21.22,1702978.0
2021-06-28 10:40:00,21.21,21.29,21.16,21.21,1765991.0,21.21,21.29,21.16,21.21,1765991.0
2021-06-28 10:50:00,21.21,21.35,21.21,21.34,1463997.0,21.21,21.35,21.21,21.34,1463997.0
2021-06-28 11:00:00,21.34,21.36,21.21,21.31,1366161.0,21.34,21.36,21.21,21.31,1366161.0
2021-06-28 11:10:00,21.32,21.39,21.31,21.35,850752.0,21.32,21.39,21.31,21.35,850752.0
2021-06-28 11:20:00,21.35,21.37,21.27,21.31,857800.0,21.35,21.37,21.27,21.31,857800.0
2021-06-28 11:30:00,21.3,21.33,21.23,21.27,1090037.0,21.3,21.33,21.23,21.27,1090037.0
2021-06-28 11:40:00,21.28,21.29,21.22,21.24,650787.0,21.28,21.29,21.22,21.24,650787.0
2021-06-28 11:50:00,21.23,21.25,21.19,21.24,1154028.0,21.23,21.25,21.19,21.24,1154028.0
2021-06-28 12:00:00,21.24,21.34,21.22,21.27,973085.0,21.24,21.34,21.22,21.27,973085.0
2021-06-28 12:10:00,21.27,21.36,21.25,21.34,787255.0,21.27,21.36,21.25,21.34,787255.0
2021-06-28 12:20:00,21.33,21.35,21.3,21.34,294634.0,21.33,21.35,21.3,21.34,294634.0
2021-06-28 12:30:00,21.33,21.39,21.31,21.39,411847.0,21.33,21.39,21.31,21.39,411847.0
2021-06-28 12:40:00,21.39,21.42,21.36,21.41,499794.0,21.39,21.42,21.36,21.41,499794.0
2021-06-28 12:50:00,21.41,21.49,21.37,21.42,1503564.0,21.41,21.49,21.37,21.42,1503564.0
2021-06-28 13:00:00,21.42,21.44,21.34,21.36,582954.0,21.42,21.44,21.34,21.36,582954.0
2021-06-28 13:10:00,21.36,21.36,21.3,21.31,549094.0,21.36,21.36,21.3,21.31,549094.0
2021-06-28 13:20:00,21.32,21.35,21.22,21.24,867241.0,21.32,21.35,21.22,21.24,867241.0
2021-06-28 13:30:00,21.23,21.24,21.18,21.19,1126027.0,21.23,21.24,21.18,21.19,1126027.0
2021-06-28 13:40:00,21.19,21.3,21.18,21.28,648186.0,21.19,21.3,21.18,21.28,648186.0
2021-06-28 13:50:00,21.29,21.33,21.28,21.3,443494.0,21.29,21.33,21.28,21.3,443494.0
2021-06-28 14:00:00,21.29,21.35,21.28,21.29,679264.0,21.29,21.35,21.28,21.29,679264.0
2021-06-28 14:10:00,21.3,21.32,21.26,21.3,439481.0,21.3,21.32,21.26,21.3,439481.0
2021-06-28 14:20:00,21.3,21.37,21.29,21.36,428524.0,21.3,21.37,21.29,21.36,428524.0
2021-06-28 14:30:00,21.36,21.37,21.31,21.33,305322.0,21.36,21.37,21.31,21.33,305322.0
2021-06-28 14:40:00,21.32,21.4,21.32,21.38,618515.0,21.32,21.4,21.32,21.38,618515.0
2021-06-28 14:50:00,21.38,21.38,21.33,21.37,485069.0,21.38,21.38,21.33,21.37,485069.0
2021-06-28 15:00:00,21.37,21.39,21.32,21.32,524321.0,21.37,21.39,21.32,21.32,524321.0
2021-06-28 15:10:00,21.32,21.36,21.28,21.34,829009.0,21.32,21.36,21.28,21.34,829009.0
2021-06-28 15:20:00,21.35,21.36,21.31,21.32,644293.0,21.35,21.36,21.31,21.32,644293.0
2021-06-28 15:30:00,21.33,21.42,21.32,21.39,925508.0,21.33,21.42,21.32,21.39,925508.0
2021-06-28 15:40:00,21.39,21.42,21.34,21.35,1069473.0,21.39,21.42,21.34,21.35,1069473.0
2021-06-28 15:50:00,21.35,21.41,21.31,21.4,2181128.0,21.35,21.41,21.31,21.4,2181128.0
2021-06-29 09:30:00,21.32,21.4,21.22,21.28,2225698.0,21.32,21.4,21.22,21.28,2225698.0
2021-06-29 09:40:00,21.29,21.29,21.01,21.13,2653111.0,21.29,21.29,21.01,21.13,2653111.0
2021-06-29 09:50:00,21.14,21.29,21.13,21.29,1166236.0,21.14,21.29,21.13,21.29,1166236.0
2021-06-29 10:00:00,21.28,21.37,21.21,21.22,1232523.0,21.28,21.37,21.21,21.22,1232523.0
2021-06-29 10:10:00,21.21,21.27,21.14,21.19,852237.0,21.21,21.27,21.14,21.19,852237.0
2021-06-29 10:20:00,21.19,21.22,21.13,21.19,574187.0,21.19,21.22,21.13,21.19,574187.0
2021-06-29 10:30:00,21.2,21.21,21.15,21.16,1120220.0,21.2,21.21,21.15,21.16,1120220.0
2021-06-29 10:40:00,21.16,21.19,21.12,21.14,512529.0,21.16,21.19,21.12,21.14,512529.0
2021-06-29 10:50:00,21.14,21.19,21.13,21.17,394188.0,21.14,21.19,21.13,21.17,394188.0
2021-06-29 11:00:00,21.17,21.21,21.15,21.19,554913.0,21.17,21.21,21.15,21.19,554913.0
2021-06-29 11:10:00,21.2,21.29,21.19,21.27,666577.0,21.2,21.29,21.19,21.27,666577.0
2021-06-29 11:20:00,21.28,21.31,21.25,21.3,616171.0,21.28,21.31,21.25,21.3,616171.0
2021-06-29 11:30:00,21.3,21.32,21.22,21.24,517152.0,21.3,21.32,21.22,21.24,517152.0
2021-06-29 11:40:00,21.24,21.27,21.21,21.21,353749.0,21.24,21.27,21.21,21.21,353749.0
2021-06-29 11:50:00,21.21,21.26,21.21,21.24,213664.0,21.21,21.26,21.21,21.24,213664.0
2021-06-29 12:00:00,21.25,21.29,21.23,21.29,271698.0,21.25,21.29,21.23,21.29,271698.0
2021-06-29 12:10:00,21.29,21.32,21.26,21.3,373817.0,21.29,21.32,21.26,21.3,373817.0
2021-06-29 12:20:00,21.29,21.3,21.22,21.25,432635.0,21.29,21.3,21.22,21.25,432635.0
2021-06-29 12:30:00,21.24,21.25,21.19,21.23,387942.0,21.24,21.25,21.19,21.23,387942.0
2021-06-29 12:40:00,21.23,21.26,21.22,21.23,235302.0,21.23,21.26,21.22,21.23,235302.0
2021-06-29 12:50:00,21.23,21.23,21.19,21.2,332299.0,21.23,21.23,21.19,21.2,332299.0
2021-06-29 13:00:00,21.21,21.21,21.16,21.18,419978.0,21.21,21.21,21.16,21.18,419978.0
2021-06-29 13:10:00,21.18,21.18,21.13,21.14,504515.0,21.18,21.18,21.13,21.14,504515.0
2021-06-29 13:20:00,21.14,21.19,21.13,21.16,462835.0,21.14,21.19,21.13,21.16,462835.0
2021-06-29 13:30:00,21.16,21.18,21.15,21.16,311527.0,21.16,21.18,21.15,21.16,311527.0
2021-06-29 13:40:00,21.16,21.23,21.14,21.22,455534.0,21.16,21.23,21.14,21.22,455534.0
2021-06-29 13:50:00,21.22,21.22,21.15,21.18,245814.0,21.22,21.22,21.15,21.18,245814.0
2021-06-29 14:00:00,21.18,21.18,21.13,21.16,321510.0,21.18,21.18,21.13,21.16,321510.0
2021-06-29 14:10:00,21.16,21.18,21.12,21.12,413591.0,21.16,21.18,21.12,21.12,413591.0
2021-06-29 14:20:00,21.12,21.14,21.1,21.11,398246.0,21.12,21.14,21.1,21.11,398246.0
2021-06-29 14:30:00,21.1,21.12,21.07,21.07,541017.0,21.1,21.12,21.07,21.07,541017.0
2021-06-29 14:40:00,21.07,21.08,21.03,21.06,582969.0,21.07,21.08,21.03,21.06,582969.0
2021-06-29 14:50:00,21.07,21.08,21.03,21.07,436386.0,21.07,21.08,21.03,21.07,436386.0
2021-06-29 15:00:00,21.08,21.12,21.05,21.11,442124.0,21.08,21.12,21.05,21.11,442124.0
2021-06-29 15:10:00,21.11,21.14,21.09,21.11,255631.0,21.11,21.14,21.09,21.11,255631.0
2021-06-29 15:20:00,21.11,21.14,21.1,21.13,565476.0,21.11,21.14,21.1,21.13,565476.0
2021-06-29 15:30:00,21.13,21.13,21.06,21.07,569012.0,21.13,21.13,21.06,21.07,569012.0
2021-06-29 15:40:00,21.08,21.09,21.03,21.07,870608.0,21.08,21.09,21.03,21.07,870608.0
2021-06-29 15:50:00,21.07,21.11,21.05,21.08,2130239.0,21.07,21.11,21.05,21.08,2130239.0
2021-06-30 09:30:00,21.1,21.13,20.94,20.96,1880101.0,21.1,21.13,20.94,20.96,1880101.0
2021-06-30 09:40:00,20.97,21.17,20.95,21.1,1549768.0,20.97,21.17,20.95,21.1,1549768.0
2021-06-30 09:50:00,21.11,21.24,21.1,21.19,1381427.0,21.11,21.24,21.1,21.19,1381427.0
2021-06-30 10:00:00,21.2,21.4,21.19,21.37,1634916.0,21.2,21.4,21.19,21.37,1634916.0
2021-06-30 10:10:00,21.38,21.44,21.36,21.41,1009875.0,21.38,21.44,21.36,21.41,1009875.0
2021-06-30 10:20:00,21.4,21.44,21.3,21.35,934697.0,21.4,21.44,21.3,21.35,934697.0
2021-06-30 10:30:00,21.35,21.48,21.34,21.39,1118720.0,21.35,21.48,21.34,21.39,1118720.0
2021-06-30 10:40:00,21.38,21.44,21.33,21.4,509023.0,21.38,21.44,21.33,21.4,509023.0
2021-06-30 10:50:00,21.4,21.41,21.33,21.34,583764.0,21.4,21.41,21.33,21.34,583764.0
2021-06-30 11:00:00,21.35,21.35,21.23,21.3,953616.0,21.35,21.35,21.23,21.3,953616.0
2021-06-30 11:10:00,21.3,21.3,21.24,21.26,449038.0,21.3,21.3,21.24,21.26,449038.0
2021-06-30 11:20:00,21.25,21.32,21.24,21.28,425765.0,21.25,21.32,21.24,21.28,425765.0
2021-06-30 11:30:00,21.29,21.36,21.28,21.35,551105.0,21.29,21.36,21.28,21.35,551105.0
2021-06-30 11:40:00,21.34,21.37,21.3,21.31,447924.0,21.34,21.37,21.3,21.31,447924.0
2021-06-30 11:50:00,21.3,21.35,21.3,21.32,271909.0,21.3,21.35,21.3,21.32,271909.0
2021-06-30 12:00:00,21.32,21.38,21.3,21.35,349882.0,21.32,21.38,21.3,21.35,349882.0
2021-06-30 12:10:00,21.36,21.39,21.31,21.32,329101.0,21.36,21.39,21.31,21.32,329101.0
2021-06-30 12:20:00,21.32,21.37,21.32,21.37,221051.0,21.32,21.37,21.32,21.37,221051.0
2021-06-30 12:30:00,21.37,21.39,21.35,21.38,283434.0,21.37,21.39,21.35,21.38,283434.0
2021-06-30 12:40:00,21.38,21.39,21.33,21.34,346807.0,21.38,21.39,21.33,21.34,346807.0
2021-06-30 12:50:00,21.34,21.39,21.33,21.39,313580.0,21.34,21.39,21.33,21.39,313580.0
2021-06-30 13:00:00,21.39,21.4,21.36,21.37,177573.0,21.39,21.4,21.36,21.37,177573.0
2021-06-30 13:10:00,21.37,21.38,21.35,21.35,252234.0,21.37,21.38,21.35,21.35,252234.0
2021-06-30 13:20:00,21.35,21.37,21.33,21.34,232043.0,21.35,21.37,21.33,21.34,232043.0
2021-06-30 13:30:00,21.34,21.34,21.28,21.29,365435.0,21.34,21.34,21.28,21.29,365435.0
2021-06-30 13:40:00,21.29,21.3,21.28,21.29,141297.0,21.29,21.3,21.28,21.29,141297.0
2021-06-30 13:50:00,21.29,21.3,21.26,21.27,252304.0,21.29,21.3,21.26,21.27,252304.0
2021-06-30 14:00:00,21.27,21.28,21.23,21.24,183716.0,21.27,21.28,21.23,21.24,183716.0
2021-06-30 14:10:00,21.24,21.3,21.23,21.29,249907.0,21.24,21.3,21.23,21.29,249907.0
2021-06-30 14:20:00,21.29,21.29,21.23,21.26,326998.0,21.29,21.29,21.23,21.26,326998.0
2021-06-30 14:30:00,21.26,21.28,21.23,21.23,277166.0,21.26,21.28,21.23,21.23,277166.0
2021-06-30 14:40:00,21.23,21.25,21.21,21.22,231221.0,21.23,21.25,21.21,21.22,231221.0
2021-06-30 14:50:00,21.23,21.23,21.19,21.21,415297.0,21.23,21.23,21.19,21.21,415297.0
2021-06-30 15:00:00,21.21,21.22,21.17,21.2,238219.0,21.21,21.22,21.17,21.2,238219.0
2021-06-30 15:10:00,21.2,21.2,21.16,21.19,263644.0,21.2,21.2,21.16,21.19,263644.0
2021-06-30 15:20:00,21.19,21.23,21.16,21.19,625710.0,21.19,21.23,21.16,21.19,625710.0
2021-06-30 15:30:00,21.19,21.19,21.15,21.17,348114.0,21.19,21.19,21.15,21.17,348114.0
2021-06-30 15:40:00,21.17,21.17,21.1,21.11,544723.0,21.17,21.17,21.1,21.11,544723.0
2021-06-30 15:50:00,21.11,21.22,21.1,21.21,1843066.0,21.11,21.22,21.1,21.21,1843066.0
2021-07-01 09:30:00,21.47,21.61,21.44,21.6,2387785.0,21.47,21.61,21.44,21.6,2387785.0
2021-07-01 09:40:00,21.59,21.68,21.54,21.57,1309437.0,21.59,21.68,21.54,21.57,1309437.0
2021-07-01 09:50:00,21.57,21.57,21.46,21.54,758291.0,21.57,21.57,21.46,21.54,758291.0
2021-07-01 10:00:00,21.54,21.64,21.5,21.64,678960.0,21.54,21.64,21.5,21.64,678960.0
2021-07-01 10:10:00,21.64,21.79,21.59,21.77,1222012.0,21.64,21.79,21.59,21.77,1222012.0
2021-07-01 10:20:00,21.78,21.78,21.68,21.7,736252.0,21.78,21.78,21.68,21.7,736252.0
2021-07-01 10:30:00,21.71,21.74,21.64,21.72,465501.0,21.71,21.74,21.64,21.72,465501.0
2021-07-01 10:40:00,21.73,21.79,21.7,21.73,484080.0,21.73,21.79,21.7,21.73,484080.0
2021-07-01 10:50:00,21.73,21.75,21.6,21.6,499519.0,21.73,21.75,21.6,21.6,499519.0
2021-07-01 11:00:00,21.6,21.68,21.6,21.64,635630.0,21.6,21.68,21.6,21.64,635630.0
2021-07-01 11:10:00,21.63,21.66,21.47,21.49,855619.0,21.63,21.66,21.47,21.49,855619.0
2021-07-01 11:20:00,21.49,21.49,21.43,21.48,426849.0,21.49,21.49,21.43,21.48,426849.0
2021-07-01 11:30:00,21.48,21.55,21.47,21.52,508628.0,21.48,21.55,21.47,21.52,508628.0
2021-07-01 11:40:00,21.51,21.55,21.48,21.54,362051.0,21.51,21.55,21.48,21.54,362051.0
2021-07-01 11:50:00,21.54,21.57,21.48,21.48,312301.0,21.54,21.57,21.48,21.48,312301.0
2021-07-01 12:00:00,21.49,21.51,21.45,21.46,350358.0,21.49,21.51,21.45,21.46,350358.0
2021-07-01 12:10:00,21.46,21.49,21.45,21.47,325549.0,21.46,21.49,21.45,21.47,325549.0
2021-07-01 12:20:00,21.46,21.49,21.42,21.49,314221.0,21.46,21.49,21.42,21.49,314221.0
2021-07-01 12:30:00,21.48,21.51,21.46,21.46,195907.0,21.48,21.51,21.46,21.46,195907.0
2021-07-01 12:40:00,21.46,21.53,21.46,21.48,276847.0,21.46,21.53,21.46,21.48,276847.0
2021-07-01 12:50:00,21.48,21.5,21.44,21.46,257957.0,21.48,21.5,21.44,21.46,257957.0
2021-07-01 13:00:00,21.45,21.46,21.42,21.45,196218.0,21.45,21.46,21.42,21.45,196218.0
2021-07-01 13:10:00,21.45,21.46,21.41,21.43,187727.0,21.45,21.46,21.41,21.43,187727.0
2021-07-01 13:20:00,21.43,21.45,21.41,21.43,196495.0,21.43,21.45,21.41,21.43,196495.0
2021-07-01 13:30:00,21.44,21.45,21.4,21.41,277845.0,21.44,21.45,21.4,21.41,277845.0
2021-07-01 13:40:00,21.41,21.42,21.38,21.41,337368.0,21.41,21.42,21.38,21.41,337368.0
2021-07-01 13:50:00,21.41,21.44,21.39,21.42,245108.0,21.41,21.44,21.39,21.42,245108.0
2021-07-01 14:00:00,21.42,21.42,21.34,21.35,307973.0,21.42,21.42,21.34,21.35,307973.0
2021-07-01 14:10:00,21.34,21.38,21.33,21.38,316435.0,21.34,21.38,21.33,21.38,316435.0
2021-07-01 14:20:00,21.38,21.43,21.37,21.43,253842.0,21.38,21.43,21.37,21.43,253842.0
2021-07-01 14:30:00,21.43,21.46,21.41,21.43,210932.0,21.43,21.46,21.41,21.43,210932.0
2021-07-01 14:40:00,21.43,21.45,21.42,21.43,172548.0,21.43,21.45,21.42,21.43,172548.0
2021-07-01 14:50:00,21.43,21.46,21.42,21.42,147907.0,21.43,21.46,21.42,21.42,147907.0
2021-07-01 15:00:00,21.43,21.48,21.42,21.46,217776.0,21.43,21.48,21.42,21.46,217776.0
2021-07-01 15:10:00,21.46,21.53,21.45,21.52,387808.0,21.46,21.53,21.45,21.52,387808.0
2021-07-01 15:20:00,21.52,21.52,21.46,21.48,324805.0,21.52,21.52,21.46,21.48,324805.0
2021-07-01 15:30:00,21.48,21.48,21.42,21.45,397379.0,21.48,21.48,21.42,21.45,397379.0
2021-07-01 15:40:00,21.45,21.47,21.44,21.46,464221.0,21.45,21.47,21.44,21.46,464221.0
2021-07-01 15:50:00,21.46,21.52,21.42,21.52,2028032.0,21.46,21.52,21.42,21.52,2028032.0
2021-07-02 09:30:00,21.62,21.62,21.27,21.33,2075404.0,21.62,21.62,21.27,21.33,2075404.0
2021-07-02 09:40:00,21.32,21.4,21.28,21.35,767922.0,21.32,21.4,21.28,21.35,767922.0
2021-07-02 09:50:00,21.34,21.37,21.27,21.29,1350597.0,21.34,21.37,21.27,21.29,1350597.0
2021-07-02 10:00:00,21.29,21.31,21.17,21.19,901596.0,21.29,21.31,21.17,21.19,901596.0
2021-07-02 10:10:00,21.19,21.22,21.11,21.19,817939.0,21.19,21.22,21.11,21.19,817939.0
2021-07-02 10:20:00,21.2,21.27,21.13,21.25,455488.0,21.2,21.27,21.13,21.25,455488.0
2021-07-02 10:30:00,21.25,21.29,21.18,21.21,507364.0,21.25,21.29,21.18,21.21,507364.0
2021-07-02 10:40:00,21.22,21.29,21.21,21.27,297531.0,21.22,21.29,21.21,21.27,297531.0
2021-07-02 10:50:00,21.27,21.27,21.21,21.23,270455.0,21.27,21.27,21.21,21.23,270455.0
2021-07-02 11:00:00,21.24,21.25,21.18,21.24,269380.0,21.24,21.25,21.18,21.24,269380.0
2021-07-02 11:10:00,21.24,21.26,21.21,21.25,200451.0,21.24,21.26,21.21,21.25,200451.0
2021-07-02 11:20:00,21.25,21.27,21.23,21.25,197055.0,21.25,21.27,21.23,21.25,197055.0
2021-07-02 11:30:00,21.25,21.38,21.23,21.38,857491.0,21.25,21.38,21.23,21.38,857491.0
2021-07-02 11:40:00,21.38,21.46,21.37,21.42,1023079.0,21.38,21.46,21.37,21.42,1023079.0
2021-07-02 11:50:00,21.42,21.45,21.4,21.42,386860.0,21.42,21.45,21.4,21.42,386860.0
2021-07-02 12:00:00,21.42,21.49,21.41,21.49,671919.0,21.42,21.49,21.41,21.49,671919.0
2021-07-02 12:10:00,21.48,21.49,21.43,21.47,317584.0,21.48,21.49,21.43,21.47,317584.0
2021-07-02 12:20:00,21.46,21.47,21.42,21.45,163585.0,21.46,21.47,21.42,21.45,163585.0
2021-07-02 12:30:00,21.45,21.53,21.43,21.51,408027.0,21.45,21.53,21.43,21.51,408027.0
2021-07-02 12:40:00,21.51,21.53,21.48,21.5,298584.0,21.51,21.53,21.48,21.5,298584.0
2021-07-02 12:50:00,21.5,21.52,21.44,21.46,435466.0,21.5,21.52,21.44,21.46,435466.0
2021-07-02 13:00:00,21.46,21.56,21.44,21.56,405714.0,21.46,21.56,21.44,21.56,405714.0
2021-07-02 13:10:00,21.55,21.57,21.51,21.55,309759.0,21.55,21.57,21.51,21.55,309759.0
2021-07-02 13:20:00,21.55,21.58,21.54,21.57,263419.0,21.55,21.58,21.54,21.57,263419.0
2021-07-02 13:30:00,21.57,21.63,21.54,21.63,488342.0,21.57,21.63,21.54,21.63,488342.0
2021-07-02 13:40:00,21.63,21.65,21.6,21.61,381360.0,21.63,21.65,21.6,21.61,381360.0
2021-07-02 13:50:00,21.61,21.61,21.53,21.54,380810.0,21.61,21.61,21.53,21.54,380810.0
2021-07-02 14:00:00,21.54,21.57,21.51,21.53,265727.0,21.54,21.57,21.51,21.53,265727.0
2021-07-02 14:10:00,21.52,21.55,21.51,21.53,235832.0,21.52,21.55,21.51,21.53,235832.0
2021-07-02 14:20:00,21.52,21.56,21.52,21.55,345139.0,21.52,21.56,21.52,21.55,345139.0
2021-07-02 14:30:00,21.55,21.56,21.49,21.52,271174.0,21.55,21.56,21.49,21.52,271174.0
2021-07-02 14:40:00,21.52,21.54,21.5,21.52,190882.0,21.52,21.54,21.5,21.52,190882.0
2021-07-02 14:50:00,21.52,21.54,21.49,21.49,182789.0,21.52,21.54,21.49,21.49,182789.0
2021-07-02 15:00:00,21.49,21.52,21.48,21.48,217813.0,21.49,21.52,21.48,21.48,217813.0
2021-07-02 15:10:00,21.48,21.5,21.44,21.44,306441.0,21.48,21.5,21.44,21.44,306441.0
2021-07-02 15:20:00,21.45,21.48,21.42,21.46,327242.0,21.45,21.48,21.42,21.46,327242.0
2021-07-02 15:30:00,21.46,21.48,21.43,21.46,412467.0,21.46,21.48,21.43,21.46,412467.0
2021-07-02 15:40:00,21.46,21.47,21.4,21.42,416569.0,21.46,21.47,21.4,21.42,416569.0
2021-07-02 15:50:00,21.43,21.48,21.43,21.48,824112.0,21.43,21.48,21.43,21.48,824112.0
2021-07-06 09:30:00,21.5,21.79,21.45,21.67,2751429.0,21.5,21.79,21.45,21.67,2751429.0
2021-07-06 09:40:00,21.67,21.67,21.44,21.52,1382610.0,21.67,21.67,21.44,21.52,1382610.0
2021-07-06 09:50:00,21.52,21.52,21.37,21.39,741665.0,21.52,21.52,21.37,21.39,741665.0
2021-07-06 10:00:00,21.39,21.4,21.25,21.26,690952.0,21.39,21.4,21.25,21.26,690952.0
2021-07-06 10:10:00,21.26,21.3,21.22,21.3,620423.0,21.26,21.3,21.22,21.3,620423.0
2021-07-06 10:20:00,21.29,21.3,21.23,21.27,409867.0,21.29,21.3,21.23,21.27,409867.0
2021-07-06 10:30:00,21.26,21.27,21.17,21.23,569009.0,21.26,21.27,21.17,21.23,569009.0
2021-07-06 10:40:00,21.22,21.25,21.18,21.22,326535.0,21.22,21.25,21.18,21.22,326535.0
2021-07-06 10:50:00,21.23,21.23,21.09,21.13,663964.0,21.23,21.23,21.09,21.13,663964.0
2021-07-06 11:00:00,21.14,21.17,21.08,21.15,546635.0,21.14,21.17,21.08,21.15,546635.0
2021-07-06 11:10:00,21.15,21.19,21.1,21.14,273997.0,21.15,21.19,21.1,21.14,273997.0
2021-07-06 11:20:00,21.14,21.16,21.1,21.14,218874.0,21.14,21.16,21.1,21.14,218874.0
2021-07-06 11:30:00,21.14,21.22,21.12,21.21,418365.0,21.14,21.22,21.12,21.21,418365.0
2021-07-06 11:40:00,21.21,21.23,21.11,21.12,361323.0,21.21,21.23,21.11,21.12,361323.0
2021-07-06 11:50:00,21.11,21.12,21.02,21.03,691633.0,21.11,21.12,21.02,21.03,691633.0
2021-07-06 12:00:00,21.02,21.04,20.9,20.91,1162902.0,21.02,21.04,20.9,20.91,1162902.0
2021-07-06 12:10:00,20.9,20.97,20.9,20.94,801586.0,20.9,20.97,20.9,20.94,801586.0
2021-07-06 12:20:00,20.93,20.93,20.86,20.92,632922.0,20.93,20.93,20.86,20.92,632922.0
2021-07-06 12:30:00,20.92,20.93,20.87,20.92,560873.0,20.92,20.93,20.87,20.92,560873.0
2021-07-06 12:40:00,20.92,20.92,20.87,20.91,389223.0,20.92,20.92,20.87,20.91,389223.0
2021-07-06 12:50:00,20.91,20.96,20.9,20.94,329011.0,20.91,20.96,20.9,20.94,329011.0
2021-07-06 13:00:00,20.94,20.99,20.93,20.98,268254.0,20.94,20.99,20.93,20.98,268254.0
2021-07-06 13:10:00,20.98,21.03,20.94,21.01,373116.0,20.98,21.03,20.94,21.01,373116.0
2021-07-06 13:20:00,21.0,21.03,20.96,21.0,515783.0,21.0,21.03,20.96,21.0,515783.0
2021-07-06 13:30:00,20.99,21.03,20.96,21.02,301461.0,20.99,21.03,20.96,21.02,301461.0
2021-07-06 13:40:00,21.03,21.05,21.01,21.02,223693.0,21.03,21.05,21.01,21.02,223693.0
2021-07-06 13:50:00,21.03,21.07,21.02,21.04,358460.0,21.03,21.07,21.02,21.04,358460.0
2021-07-06 14:00:00,21.05,21.08,21.03,21.05,292638.0,21.05,21.08,21.03,21.05,292638.0
2021-07-06 14:10:00,21.05,21.05,21.0,21.04,294727.0,21.05,21.05,21.0,21.04,294727.0
2021-07-06 14:20:00,21.04,21.05,20.98,21.02,255477.0,21.04,21.05,20.98,21.02,255477.0
2021-07-06 14:30:00,21.02,21.07,20.99,21.06,310227.0,21.02,21.07,20.99,21.06,310227.0
2021-07-06 14:40:00,21.06,21.08,21.04,21.06,257919.0,21.06,21.08,21.04,21.06,257919.0
2021-07-06 14:50:00,21.06,21.07,21.01,21.03,305702.0,21.06,21.07,21.01,21.03,305702.0
2021-07-06 15:00:00,21.03,21.04,21.0,21.02,200876.0,21.03,21.04,21.0,21.02,200876.0
2021-07-06 15:10:00,21.03,21.05,21.01,21.01,216777.0,21.03,21.05,21.01,21.01,216777.0
2021-07-06 15:20:00,21.02,21.03,20.96,21.01,586273.0,21.02,21.03,20.96,21.01,586273.0
2021-07-06 15:30:00,21.01,21.02,20.95,20.98,455572.0,21.01,21.02,20.95,20.98,455572.0
2021-07-06 15:40:00,20.98,20.99,20.95,20.99,493289.0,20.98,20.99,20.95,20.99,493289.0
2021-07-06 15:50:00,20.99,21.03,20.98,21.0,1609389.0,20.99,21.03,20.98,21.0,1609389.0
2021-07-07 09:30:00,20.79,21.05,20.62,21.0,2480485.0,20.79,21.05,20.62,21.0,2480485.0
2021-07-07 09:40:00,20.99,21.04,20.68,20.69,1398987.0,20.99,21.04,20.68,20.69,1398987.0
2021-07-07 09:50:00,20.68,20.69,20.51,20.57,1408841.0,20.68,20.69,20.51,20.57,1408841.0
2021-07-07 10:00:00,20.56,20.57,20.3,20.32,2205499.0,20.56,20.57,20.3,20.32,2205499.0
2021-07-07 10:10:00,20.32,20.45,20.32,20.41,1714703.0,20.32,20.45,20.32,20.41,1714703.0
2021-07-07 10:20:00,20.4,20.43,20.2,20.23,1229066.0,20.4,20.43,20.2,20.23,1229066.0
2021-07-07 10:30:00,20.22,20.36,20.21,20.27,959478.0,20.22,20.36,20.21,20.27,959478.0
2021-07-07 10:40:00,20.26,20.3,20.17,20.29,971989.0,20.26,20.3,20.17,20.29,971989.0
2021-07-07 10:50:00,20.3,20.35,20.26,20.32,837335.0,20.3,20.35,20.26,20.32,837335.0
2021-07-07 11:00:00,20.32,20.42,20.3,20.37,542661.0,20.32,20.42,20.3,20.37,542661.0
2021-07-07 11:10:00,20.37,20.44,20.36,20.42,511501.0,20.37,20.44,20.36,20.42,511501.0
2021-07-07 11:20:00,20.43,20.5,20.4,20.49,619791.0,20.43,20.5,20.4,20.49,619791.0
2021-07-07 11:30:00,20.5,20.59,20.48,20.59,654393.0,20.5,20.59,20.48,20.59,654393.0
2021-07-07 11:40:00,20.59,20.6,20.5,20.57,804477.0,20.59,20.6,20.5,20.57,804477.0
2021-07-07 11:50:00,20.57,20.6,20.45,20.48,762600.0,20.57,20.6,20.45,20.48,762600.0
2021-07-07 12:00:00,20.48,20.49,20.42,20.44,510874.0,20.48,20.49,20.42,20.44,510874.0
2021-07-07 12:10:00,20.44,20.53,20.43,20.48,442856.0,20.44,20.53,20.43,20.48,442856.0
2021-07-07 12:20:00,20.49,20.54,20.49,20.53,259959.0,20.49,20.54,20.49,20.53,259959.0
2021-07-07 12:30:00,20.53,20.59,20.51,20.55,374515.0,20.53,20.59,20.51,20.55,374515.0
2021-07-07 12:40:00,20.55,20.56,20.51,20.54,343526.0,20.55,20.56,20.51,20.54,343526.0
2021-07-07 12:50:00,20.53,20.57,20.5,20.51,331672.0,20.53,20.57,20.5,20.51,331672.0
2021-07-07 13:00:00,20.51,20.53,20.48,20.49,289799.0,20.51,20.53,20.48,20.49,289799.0
2021-07-07 13:10:00,20.5,20.52,20.46,20.49,244477.0,20.5,20.52,20.46,20.49,244477.0
2021-07-07 13:20:00,20.48,20.49,20.4,20.41,345079.0,20.48,20.49,20.4,20.41,345079.0
2021-07-07 13:30:00,20.41,20.44,20.38,20.42,420912.0,20.41,20.44,20.38,20.42,420912.0
2021-07-07 13:40:00,20.42,20.44,20.4,20.42,202761.0,20.42,20.44,20.4,20.42,202761.0
2021-07-07 13:50:00,20.42,20.42,20.35,20.36,260350.0,20.42,20.42,20.35,20.36,260350.0
2021-07-07 14:00:00,20.36,20.46,20.35,20.45,369953.0,20.36,20.46,20.35,20.45,369953.0
2021-07-07 14:10:00,20.45,20.46,20.35,20.4,330167.0,20.45,20.46,20.35,20.4,330167.0
2021-07-07 14:20:00,20.41,20.41,20.34,20.38,410131.0,20.41,20.41,20.34,20.38,410131.0
2021-07-07 14:30:00,20.37,20.39,20.28,20.3,535739.0,20.37,20.39,20.28,20.3,535739.0
2021-07-07 14:40:00,20.29,20.32,20.27,20.3,405224.0,20.29,20.32,20.27,20.3,405224.0
2021-07-07 14:50:00,20.3,20.35,20.26,20.32,318686.0,20.3,20.35,20.26,20.32,318686.0
2021-07-07 15:00:00,20.32,20.37,20.3,20.36,386295.0,20.32,20.37,20.3,20.36,386295.0
2021-07-07 15:10:00,20.37,20.39,20.32,20.32,341045.0,20.37,20.39,20.32,20.32,341045.0
2021-07-07 15:20:00,20.32,20.35,20.3,20.35,439576.0,20.32,20.35,20.3,20.35,439576.0
2021-07-07 15:30:00,20.35,20.35,20.28,20.31,709919.0,20.35,20.35,20.28,20.31,709919.0
2021-07-07 15:40:00,20.31,20.35,20.29,20.32,976425.0,20.31,20.35,20.29,20.32,976425.0
2021-07-07 15:50:00,20.33,20.34,20.28,20.31,1643875.0,20.33,20.34,20.28,20.31,1643875.0
2021-07-08 09:30:00,19.87,20.14,19.7,19.71,3464528.0,19.87,20.14,19.7,19.71,3464528.0
2021-07-08 09:40:00,19.71,19.98,19.65,19.97,1516725.0,19.71,19.98,19.65,19.97,1516725.0
2021-07-08 09:50:00,19.98,20.12,19.93,20.11,1027766.0,19.98,20.12,19.93,20.11,1027766.0
2021-07-08 10:00:00,20.11,20.38,20.0,20.3,1441050.0,20.11,20.38,20.0,20.3,1441050.0
2021-07-08 10:10:00,20.29,20.34,20.21,20.29,709142.0,20.29,20.34,20.21,20.29,709142.0
2021-07-08 10:20:00,20.29,20.36,20.16,20.35,736258.0,20.29,20.36,20.16,20.35,736258.0
2021-07-08 10:30:00,20.35,20.35,20.21,20.25,618877.0,20.35,20.35,20.21,20.25,618877.0
2021-07-08 10:40:00,20.25,20.35,20.22,20.22,615712.0,20.25,20.35,20.22,20.22,615712.0
2021-07-08 10:50:00,20.22,20.29,20.15,20.15,539229.0,20.22,20.29,20.15,20.15,539229.0
2021-07-08 11:00:00,20.16,20.37,20.15,20.33,582887.0,20.16,20.37,20.15,20.33,582887.0
2021-07-08 11:10:00,20.33,20.42,20.32,20.39,601073.0,20.33,20.42,20.32,20.39,601073.0
2021-07-08 11:20:00,20.39,20.47,20.38,20.45,475444.0,20.39,20.47,20.38,20.45,475444.0
2021-07-08 11:30:00,20.45,20.54,20.41,20.52,549326.0,20.45,20.54,20.41,20.52,549326.0
2021-07-08 11:40:00,20.52,20.53,20.44,20.5,436847.0,20.52,20.53,20.44,20.5,436847.0
2021-07-08 11:50:00,20.5,20.57,20.49,20.57,548452.0,20.5,20.57,20.49,20.57,548452.0
2021-07-08 12:00:00,20.57,20.64,20.54,20.61,532642.0,20.57,20.64,20.54,20.61,532642.0
2021-07-08 12:10:00,20.6,20.64,20.5,20.53,503328.0,20.6,20.64,20.5,20.53,503328.0
2021-07-08 12:20:00,20.52,20.57,20.47,20.55,439303.0,20.52,20.57,20.47,20.55,439303.0
2021-07-08 12:30:00,20.55,20.6,20.53,20.59,375306.0,20.55,20.6,20.53,20.59,375306.0
2021-07-08 12:40:00,20.59,20.59,20.52,20.55,303574.0,20.59,20.59,20.52,20.55,303574.0
2021-07-08 12:50:00,20.54,20.55,20.48,20.54,456597.0,20.54,20.55,20.48,20.54,456597.0
2021-07-08 13:00:00,20.54,20.54,20.46,20.5,256723.0,20.54,20.54,20.46,20.5,256723.0
2021-07-08 13:10:00,20.5,20.5,20.42,20.45,505715.0,20.5,20.5,20.42,20.45,505715.0
2021-07-08 13:20:00,20.45,20.49,20.42,20.48,226277.0,20.45,20.49,20.42,20.48,226277.0
2021-07-08 13:30:00,20.48,20.49,20.43,20.46,254497.0,20.48,20.49,20.43,20.46,254497.0
2021-07-08 13:40:00,20.46,20.46,20.39,20.39,426170.0,20.46,20.46,20.39,20.39,426170.0
2021-07-08 13:50:00,20.39,20.4,20.34,20.34,330425.0,20.39,20.4,20.34,20.34,330425.0
2021-07-08 14:00:00,20.35,20.35,20.24,20.25,638528.0,20.35,20.35,20.24,20.25,638528.0
2021-07-08 14:10:00,20.24,20.3,20.18,20.21,558045.0,20.24,20.3,20.18,20.21,558045.0
2021-07-08 14:20:00,20.21,20.24,20.17,20.21,417864.0,20.21,20.24,20.17,20.21,417864.0
2021-07-08 14:30:00,20.21,20.26,20.19,20.25,258966.0,20.21,20.26,20.19,20.25,258966.0
2021-07-08 14:40:00,20.25,20.25,20.16,20.19,259642.0,20.25,20.25,20.16,20.19,259642.0
2021-07-08 14:50:00,20.19,20.2,20.16,20.18,218513.0,20.19,20.2,20.16,20.18,218513.0
2021-07-08 15:00:00,20.18,20.21,20.15,20.16,297232.0,20.18,20.21,20.15,20.16,297232.0
2021-07-08 15:10:00,20.17,20.18,20.1,20.13,334587.0,20.17,20.18,20.1,20.13,334587.0
2021-07-08 15:20:00,20.13,20.2,20.13,20.2,348505.0,20.13,20.2,20.13,20.2,348505.0
2021-07-08 15:30:00,20.2,20.34,20.19,20.3,894408.0,20.2,20.34,20.19,20.3,894408.0
2021-07-08 15:40:00,20.3,20.34,20.24,20.29,521352.0,20.3,20.34,20.24,20.29,521352.0
2021-07-08 15:50:00,20.3,20.37,20.27,20.36,1296948.0,20.3,20.37,20.27,20.36,1296948.0
2021-07-09 09:30:00,20.79,20.89,20.5,20.63,2260471.0,20.79,20.89,20.5,20.63,2260471.0
2021-07-09 09:40:00,20.63,20.81,20.63,20.73,1384876.0,20.63,20.81,20.63,20.73,1384876.0
2021-07-09 09:50:00,20.73,20.86,20.71,20.82,721084.0,20.73,20.86,20.71,20.82,721084.0
2021-07-09 10:00:00,20.82,20.92,20.8,20.88,635493.0,20.82,20.92,20.8,20.88,635493.0
2021-07-09 10:10:00,20.88,20.97,20.87,20.96,760276.0,20.88,20.97,20.87,20.96,760276.0
2021-07-09 10:20:00,20.95,20.98,20.89,20.96,472719.0,20.95,20.98,20.89,20.96,472719.0
2021-07-09 10:30:00,20.95,20.97,20.86,20.91,606652.0,20.95,20.97,20.86,20.91,606652.0
2021-07-09 10:40:00,20.91,20.92,20.86,20.89,422194.0,20.91,20.92,20.86,20.89,422194.0
2021-07-09 10:50:00,20.89,20.9,20.79,20.83,671290.0,20.89,20.9,20.79,20.83,671290.0
2021-07-09 11:00:00,20.84,20.91,20.82,20.91,472436.0,20.84,20.91,20.82,20.91,472436.0
2021-07-09 11:10:00,20.9,20.91,20.83,20.87,469136.0,20.9,20.91,20.83,20.87,469136.0
2021-07-09 11:20:00,20.87,20.9,20.84,20.89,408890.0,20.87,20.9,20.84,20.89,408890.0
2021-07-09 11:30:00,20.89,20.92,20.87,20.91,352766.0,20.89,20.92,20.87,20.91,352766.0
2021-07-09 11:40:00,20.92,20.96,20.91,20.94,313423.0,20.92,20.96,20.91,20.94,313423.0
2021-07-09 11:50:00,20.94,20.95,20.85,20.89,382335.0,20.94,20.95,20.85,20.89,382335.0
2021-07-09 12:00:00,20.89,20.95,20.87,20.95,304041.0,20.89,20.95,20.87,20.95,304041.0
2021-07-09 12:10:00,20.95,20.97,20.93,20.95,359629.0,20.95,20.97,20.93,20.95,359629.0
2021-07-09 12:20:00,20.95,21.0,20.94,20.96,329437.0,20.95,21.0,20.94,20.96,329437.0
2021-07-09 12:30:00,20.96,20.96,20.91,20.94,192501.0,20.96,20.96,20.91,20.94,192501.0
2021-07-09 12:40:00,20.94,20.98,20.93,20.95,192350.0,20.94,20.98,20.93,20.95,192350.0
2021-07-09 12:50:00,20.95,20.96,20.92,20.93,274069.0,20.95,20.96,20.92,20.93,274069.0
2021-07-09 13:00:00,20.92,20.94,20.85,20.86,486933.0,20.92,20.94,20.85,20.86,486933.0
2021-07-09 13:10:00,20.85,20.89,20.85,20.87,233336.0,20.85,20.89,20.85,20.87,233336.0
2021-07-09 13:20:00,20.87,20.89,20.85,20.88,238574.0,20.87,20.89,20.85,20.88,238574.0
2021-07-09 13:30:00,20.89,20.9,20.87,20.88,261516.0,20.89,20.9,20.87,20.88,261516.0
2021-07-09 13:40:00,20.88,20.88,20.84,20.87,394050.0,20.88,20.88,20.84,20.87,394050.0
2021-07-09 13:50:00,20.87,20.88,20.84,20.87,356558.0,20.87,20.88,20.84,20.87,356558.0
2021-07-09 14:00:00,20.87,20.89,20.84,20.86,437429.0,20.87,20.89,20.84,20.86,437429.0
2021-07-09 14:10:00,20.86,20.89,20.83,20.84,526368.0,20.86,20.89,20.83,20.84,526368.0
2021-07-09 14:20:00,20.85,20.88,20.81,20.86,306168.0,20.85,20.88,20.81,20.86,306168.0
2021-07-09 14:30:00,20.86,20.88,20.85,20.87,159016.0,20.86,20.88,20.85,20.87,159016.0
2021-07-09 14:40:00,20.87,20.91,20.87,20.89,268223.0,20.87,20.91,20.87,20.89,268223.0
2021-07-09 14:50:00,20.9,20.91,20.88,20.89,173056.0,20.9,20.91,20.88,20.89,173056.0
2021-07-09 15:00:00,20.88,20.9,20.86,20.87,202963.0,20.88,20.9,20.86,20.87,202963.0
2021-07-09 15:10:00,20.87,20.93,20.86,20.93,315365.0,20.87,20.93,20.86,20.93,315365.0
2021-07-09 15:20:00,20.92,20.94,20.91,20.92,368565.0,20.92,20.94,20.91,20.92,368565.0
2021-07-09 15:30:00,20.92,20.96,20.91,20.94,435536.0,20.92,20.96,20.91,20.94,435536.0
2021-07-09 15:40:00,20.94,20.96,20.89,20.91,472558.0,20.94,20.96,20.89,20.91,472558.0
2021-07-09 15:50:00,20.91,20.92,20.87,20.88,1746764.0,20.91,20.92,20.87,20.88,1746764.0
2021-07-12 09:30:00,20.72,20.76,20.42,20.58,2401608.0,20.72,20.76,20.42,20.58,2401608.0
2021-07-12 09:40:00,20.57,20.65,20.35,20.6,1318120.0,20.57,20.65,20.35,20.6,1318120.0
2021-07-12 09:50:00,20.61,20.72,20.56,20.68,781104.0,20.61,20.72,20.56,20.68,781104.0
2021-07-12 10:00:00,20.68,20.77,20.66,20.69,564730.0,20.68,20.77,20.66,20.69,564730.0
2021-07-12 10:10:00,20.69,20.76,20.66,20.75,560139.0,20.69,20.76,20.66,20.75,560139.0
2021-07-12 10:20:00,20.74,20.86,20.67,20.86,686938.0,20.74,20.86,20.67,20.86,686938.0
2021-07-12 10:30:00,20.86,20.96,20.84,20.89,752320.0,20.86,20.96,20.84,20.89,752320.0
2021-07-12 10:40:00,20.9,20.93,20.81,20.82,588287.0,20.9,20.93,20.81,20.82,588287.0
2021-07-12 10:50:00,20.82,20.91,20.81,20.89,488577.0,20.82,20.91,20.81,20.89,488577.0
2021-07-12 11:00:00,20.9,20.92,20.85,20.88,429375.0,20.9,20.92,20.85,20.88,429375.0
2021-07-12 11:10:00,20.88,20.89,20.82,20.88,293651.0,20.88,20.89,20.82,20.88,293651.0
2021-07-12 11:20:00,20.88,20.93,20.86,20.93,749758.0,20.88,20.93,20.86,20.93,749758.0
2021-07-12 11:30:00,20.93,20.94,20.88,20.9,315457.0,20.93,20.94,20.88,20.9,315457.0
2021-07-12 11:40:00,20.9,20.94,20.86,20.89,451647.0,20.9,20.94,20.86,20.89,451647.0
2021-07-12 11:50:00,20.89,20.92,20.87,20.89,242065.0,20.89,20.92,20.87,20.89,242065.0
2021-07-12 12:00:00,20.89,20.9,20.86,20.88,356631.0,20.89,20.9,20.86,20.88,356631.0
2021-07-12 12:10:00,20.88,20.92,20.87,20.89,258647.0,20.88,20.92,20.87,20.89,258647.0
2021-07-12 12:20:00,20.88,20.91,20.79,20.81,490220.0,20.88,20.91,20.79,20.81,490220.0
2021-07-12 12:30:00,20.8,20.85,20.8,20.83,286265.0,20.8,20.85,20.8,20.83,286265.0
2021-07-12 12:40:00,20.82,20.85,20.8,20.82,183294.0,20.82,20.85,20.8,20.82,183294.0
2021-07-12 12:50:00,20.82,20.83,20.77,20.79,339343.0,20.82,20.83,20.77,20.79,339343.0
2021-07-12 13:00:00,20.78,20.86,20.78,20.84,273168.0,20.78,20.86,20.78,20.84,273168.0
2021-07-12 13:10:00,20.84,20.88,20.84,20.87,629348.0,20.84,20.88,20.84,20.87,629348.0
2021-07-12 13:20:00,20.87,20.88,20.84,20.87,204852.0,20.87,20.88,20.84,20.87,204852.0
2021-07-12 13:30:00,20.87,20.9,20.87,20.89,146090.0,20.87,20.9,20.87,20.89,146090.0
2021-07-12 13:40:00,20.89,20.93,20.88,20.91,256968.0,20.89,20.93,20.88,20.91,256968.0
2021-07-12 13:50:00,20.91,20.91,20.85,20.86,180866.0,20.91,20.91,20.85,20.86,180866.0
2021-07-12 14:00:00,20.86,20.89,20.85,20.88,140511.0,20.86,20.89,20.85,20.88,140511.0
2021-07-12 14:10:00,20.87,20.9,20.85,20.89,262453.0,20.87,20.9,20.85,20.89,262453.0
2021-07-12 14:20:00,20.89,20.92,20.88,20.92,259484.0,20.89,20.92,20.88,20.92,259484.0
2021-07-12 14:30:00,20.92,20.94,20.91,20.94,185263.0,20.92,20.94,20.91,20.94,185263.0
2021-07-12 14:40:00,20.93,20.95,20.93,20.93,169277.0,20.93,20.95,20.93,20.93,169277.0
2021-07-12 14:50:00,20.94,20.98,20.92,20.97,281823.0,20.94,20.98,20.92,20.97,281823.0
2021-07-12 15:00:00,20.98,20.98,20.89,20.91,474045.0,20.98,20.98,20.89,20.91,474045.0
2021-07-12 15:10:00,20.91,20.93,20.87,20.88,164588.0,20.91,20.93,20.87,20.88,164588.0
2021-07-12 15:20:00,20.88,20.93,20.87,20.93,216283.0,20.88,20.93,20.87,20.93,216283.0
2021-07-12 15:30:00,20.92,20.94,20.87,20.88,336097.0,20.92,20.94,20.87,20.88,336097.0
2021-07-12 15:40:00,20.88,20.88,20.84,20.85,673414.0,20.88,20.88,20.84,20.85,673414.0
2021-07-12 15:50:00,20.84,20.89,20.83,20.85,1106754.0,20.84,20.89,20.83,20.85,1106754.0
2021-07-13 09:30:00,20.69,20.7,20.33,20.51,1841260.0,20.69,20.7,20.33,20.51,1841260.0
2021-07-13 09:40:00,20.51,20.61,20.37,20.5,1015612.0,20.51,20.61,20.37,20.5,1015612.0
2021-07-13 09:50:00,20.51,20.51,20.31,20.34,1185825.0,20.51,20.51,20.31,20.34,1185825.0
2021-07-13 10:00:00,20.34,20.35,20.23,20.27,1211505.0,20.34,20.35,20.23,20.27,1211505.0
2021-07-13 10:10:00,20.27,20.34,20.26,20.29,710500.0,20.27,20.34,20.26,20.29,710500.0
2021-07-13 10:20:00,20.29,20.41,20.26,20.41,1129804.0,20.29,20.41,20.26,20.41,1129804.0
2021-07-13 10:30:00,20.41,20.47,20.32,20.35,561078.0,20.41,20.47,20.32,20.35,561078.0
2021-07-13 10:40:00,20.35,20.35,20.27,20.28,525058.0,20.35,20.35,20.27,20.28,525058.0
2021-07-13 10:50:00,20.28,20.36,20.26,20.35,475086.0,20.28,20.36,20.26,20.35,475086.0
2021-07-13 11:00:00,20.35,20.36,20.29,20.34,354165.0,20.35,20.36,20.29,20.34,354165.0
2021-07-13 11:10:00,20.34,20.35,20.28,20.31,398911.0,20.34,20.35,20.28,20.31,398911.0
2021-07-13 11:20:00,20.3,20.33,20.26,20.3,542143.0,20.3,20.33,20.26,20.3,542143.0
2021-07-13 11:30:00,20.31,20.36,20.28,20.34,527647.0,20.31,20.36,20.28,20.34,527647.0
2021-07-13 11:40:00,20.35,20.37,20.33,20.37,348221.0,20.35,20.37,20.33,20.37,348221.0
2021-07-13 11:50:00,20.37,20.37,20.27,20.29,671590.0,20.37,20.37,20.27,20.29,671590.0
2021-07-13 12:00:00,20.3,20.35,20.29,20.35,339042.0,20.3,20.35,20.29,20.35,339042.0
2021-07-13 12:10:00,20.34,20.37,20.26,20.27,451261.0,20.34,20.37,20.26,20.27,451261.0
2021-07-13 12:20:00,20.27,20.3,20.23,20.23,569643.0,20.27,20.3,20.23,20.23,569643.0
2021-07-13 12:30:00,20.23,20.24,20.15,20.18,921816.0,20.23,20.24,20.15,20.18,921816.0
2021-07-13 12:40:00,20.18,20.19,20.11,20.14,857188.0,20.18,20.19,20.11,20.14,857188.0
2021-07-13 12:50:00,20.14,20.17,20.1,20.12,544792.0,20.14,20.17,20.1,20.12,544792.0
2021-07-13 13:00:00,20.11,20.16,20.11,20.13,788904.0,20.11,20.16,20.11,20.13,788904.0
2021-07-13 13:10:00,20.13,20.13,20.05,20.05,641985.0,20.13,20.13,20.05,20.05,641985.0
2021-07-13 13:20:00,20.05,20.16,20.05,20.14,541222.0,20.05,20.16,20.05,20.14,541222.0
2021-07-13 13:30:00,20.14,20.15,20.1,20.14,462209.0,20.14,20.15,20.1,20.14,462209.0
2021-07-13 13:40:00,20.14,20.16,20.11,20.14,303569.0,20.14,20.16,20.11,20.14,303569.0
2021-07-13 13:50:00,20.14,20.19,20.12,20.17,433226.0,20.14,20.19,20.12,20.17,433226.0
2021-07-13 14:00:00,20.16,20.17,20.08,20.09,515811.0,20.16,20.17,20.08,20.09,515811.0
2021-07-13 14:10:00,20.1,20.17,20.09,20.17,304706.0,20.1,20.17,20.09,20.17,304706.0
2021-07-13 14:20:00,20.17,20.17,20.12,20.14,257194.0,20.17,20.17,20.12,20.14,257194.0
2021-07-13 14:30:00,20.13,20.14,20.1,20.11,344939.0,20.13,20.14,20.1,20.11,344939.0
2021-07-13 14:40:00,20.11,20.12,20.07,20.1,411444.0,20.11,20.12,20.07,20.1,411444.0
2021-07-13 14:50:00,20.1,20.1,20.06,20.07,313619.0,20.1,20.1,20.06,20.07,313619.0
2021-07-13 15:00:00,20.07,20.15,20.06,20.12,595286.0,20.07,20.15,20.06,20.12,595286.0
2021-07-13 15:10:00,20.11,20.12,20.08,20.09,516532.0,20.11,20.12,20.08,20.09,516532.0
2021-07-13 15:20:00,20.09,20.1,20.05,20.05,546435.0,20.09,20.1,20.05,20.05,546435.0
2021-07-13 15:30:00,20.05,20.06,20.01,20.03,843227.0,20.05,20.06,20.01,20.03,843227.0
2021-07-13 15:40:00,20.04,20.08,20.02,20.05,761996.0,20.04,20.08,20.02,20.05,761996.0
2021-07-13 15:50:00,20.05,20.07,19.99,20.01,2246095.0,20.05,20.07,19.99,20.01,2246095.0
2021-07-14 09:30:00,20.87,21.45,20.86,21.27,6725079.0,20.87,21.45,20.86,21.27,6725079.0
2021-07-14 09:40:00,21.28,21.38,21.09,21.11,3111314.0,21.28,21.38,21.09,21.11,3111314.0
2021-07-14 09:50:00,21.11,21.43,21.09,21.28,3018110.0,21.11,21.43,21.09,21.28,3018110.0
2021-07-14 10:00:00,21.29,21.36,21.19,21.34,1904462.0,21.29,21.36,21.19,21.34,1904462.0
2021-07-14 10:10:00,21.33,21.54,21.29,21.49,2948763.0,21.33,21.54,21.29,21.49,2948763.0
2021-07-14 10:20:00,21.5,21.57,21.38,21.39,2347744.0,21.5,21.57,21.38,21.39,2347744.0
2021-07-14 10:30:00,21.39,21.42,21.17,21.23,1931173.0,21.39,21.42,21.17,21.23,1931173.0
2021-07-14 10:40:00,21.23,21.35,21.2,21.34,994407.0,21.23,21.35,21.2,21.34,994407.0
2021-07-14 10:50:00,21.34,21.39,21.06,21.09,2449508.0,21.34,21.39,21.06,21.09,2449508.0
2021-07-14 11:00:00,21.09,21.12,20.85,20.85,1755320.0,21.09,21.12,20.85,20.85,1755320.0
2021-07-14 11:10:00,20.86,20.92,20.81,20.83,1312416.0,20.86,20.92,20.81,20.83,1312416.0
2021-07-14 11:20:00,20.83,20.83,20.62,20.62,1562172.0,20.83,20.83,20.62,20.62,1562172.0
2021-07-14 11:30:00,20.63,20.76,20.55,20.59,1364461.0,20.63,20.76,20.55,20.59,1364461.0
2021-07-14 11:40:00,20.59,20.6,20.46,20.53,1177725.0,20.59,20.6,20.46,20.53,1177725.0
2021-07-14 11:50:00,20.53,20.54,20.43,20.44,918503.0,20.53,20.54,20.43,20.44,918503.0
2021-07-14 12:00:00,20.44,20.65,20.43,20.57,1064238.0,20.44,20.65,20.43,20.57,1064238.0
2021-07-14 12:10:00,20.56,20.59,20.48,20.57,548195.0,20.56,20.59,20.48,20.57,548195.0
2021-07-14 12:20:00,20.57,20.61,20.52,20.61,413669.0,20.57,20.61,20.52,20.61,413669.0
2021-07-14 12:30:00,20.62,20.69,20.6,20.64,740069.0,20.62,20.69,20.6,20.64,740069.0
2021-07-14 12:40:00,20.64,20.68,20.62,20.64,561009.0,20.64,20.68,20.62,20.64,561009.0
2021-07-14 12:50:00,20.65,20.72,20.63,20.69,660630.0,20.65,20.72,20.63,20.69,660630.0
2021-07-14 13:00:00,20.69,20.74,20.66,20.67,456341.0,20.69,20.74,20.66,20.67,456341.0
2021-07-14 13:10:00,20.67,20.68,20.55,20.57,863228.0,20.67,20.68,20.55,20.57,863228.0
2021-07-14 13:20:00,20.57,20.61,20.5,20.55,738272.0,20.57,20.61,20.5,20.55,738272.0
2021-07-14 13:30:00,20.56,20.7,20.55,20.67,407935.0,20.56,20.7,20.55,20.67,407935.0
2021-07-14 13:40:00,20.67,20.68,20.6,20.63,332685.0,20.67,20.68,20.6,20.63,332685.0
2021-07-14 13:50:00,20.63,20.65,20.61,20.65,231688.0,20.63,20.65,20.61,20.65,231688.0
2021-07-14 14:00:00,20.64,20.69,20.64,20.67,539988.0,20.64,20.69,20.64,20.67,539988.0
2021-07-14 14:10:00,20.67,20.71,20.64,20.69,503344.0,20.67,20.71,20.64,20.69,503344.0
2021-07-14 14:20:00,20.69,20.69,20.59,20.6,443245.0,20.69,20.69,20.59,20.6,443245.0
2021-07-14 14:30:00,20.6,20.61,20.54,20.54,353361.0,20.6,20.61,20.54,20.54,353361.0
2021-07-14 14:40:00,20.55,20.61,20.53,20.59,319766.0,20.55,20.61,20.53,20.59,319766.0
2021-07-14 14:50:00,20.58,20.6,20.51,20.52,325026.0,20.58,20.6,20.51,20.52,325026.0
2021-07-14 15:00:00,20.51,20.61,20.51,20.59,471481.0,20.51,20.61,20.51,20.59,471481.0
2021-07-14 15:10:00,20.59,20.65,20.55,20.61,796406.0,20.59,20.65,20.55,20.61,796406.0
2021-07-14 15:20:00,20.61,20.64,20.59,20.61,491053.0,20.61,20.64,20.59,20.61,491053.0
2021-07-14 15:30:00,20.61,20.63,20.55,20.56,531911.0,20.61,20.63,20.55,20.56,531911.0
2021-07-14 15:40:00,20.56,20.57,20.5,20.56,925056.0,20.56,20.57,20.5,20.56,925056.0
2021-07-14 15:50:00,20.57,20.65,20.53,20.62,1952794.0,20.57,20.65,20.53,20.62,1952794.0
2021-07-15 09:30:00,20.56,20.95,20.51,20.78,3249194.0,20.56,20.95,20.51,20.78,3249194.0
2021-07-15 09:40:00,20.78,20.9,20.61,20.82,1794876.0,20.78,20.9,20.61,20.82,1794876.0
2021-07-15 09:50:00,20.82,21.0,20.75,20.98,1177721.0,20.82,21.0,20.75,20.98,1177721.0
2021-07-15 10:00:00,20.98,21.06,20.81,20.82,1203054.0,20.98,21.06,20.81,20.82,1203054.0
2021-07-15 10:10:00,20.82,20.92,20.7,20.71,990383.0,20.82,20.92,20.7,20.71,990383.0
2021-07-15 10:20:00,20.71,20.84,20.68,20.76,1169723.0,20.71,20.84,20.68,20.76,1169723.0
2021-07-15 10:30:00,20.75,20.76,20.6,20.71,1009713.0,20.75,20.76,20.6,20.71,1009713.0
2021-07-15 10:40:00,20.71,20.75,20.6,20.74,812786.0,20.71,20.75,20.6,20.74,812786.0
2021-07-15 10:50:00,20.74,20.88,20.7,20.88,780955.0,20.74,20.88,20.7,20.88,780955.0
2021-07-15 11:00:00,20.88,20.93,20.77,20.79,1503066.0,20.88,20.93,20.77,20.79,1503066.0
2021-07-15 11:10:00,20.79,20.84,20.74,20.84,495363.0,20.79,20.84,20.74,20.84,495363.0
2021-07-15 11:20:00,20.84,20.87,20.81,20.84,451382.0,20.84,20.87,20.81,20.84,451382.0
2021-07-15 11:30:00,20.84,20.85,20.8,20.82,424142.0,20.84,20.85,20.8,20.82,424142.0
2021-07-15 11:40:00,20.81,20.84,20.77,20.8,475441.0,20.81,20.84,20.77,20.8,475441.0
2021-07-15 11:50:00,20.8,20.88,20.79,20.82,573258.0,20.8,20.88,20.79,20.82,573258.0
2021-07-15 12:00:00,20.82,20.84,20.69,20.71,658210.0,20.82,20.84,20.69,20.71,658210.0
2021-07-15 12:10:00,20.7,20.75,20.65,20.66,410242.0,20.7,20.75,20.65,20.66,410242.0
2021-07-15 12:20:00,20.65,20.68,20.62,20.63,297493.0,20.65,20.68,20.62,20.63,297493.0
2021-07-15 12:30:00,20.63,20.65,20.58,20.6,644956.0,20.63,20.65,20.58,20.6,644956.0
2021-07-15 12:40:00,20.6,20.61,20.53,20.54,430498.0,20.6,20.61,20.53,20.54,430498.0
2021-07-15 12:50:00,20.54,20.56,20.51,20.52,436130.0,20.54,20.56,20.51,20.52,436130.0
2021-07-15 13:00:00,20.52,20.53,20.38,20.4,821088.0,20.52,20.53,20.38,20.4,821088.0
2021-07-15 13:10:00,20.39,20.47,20.37,20.38,700158.0,20.39,20.47,20.37,20.38,700158.0
2021-07-15 13:20:00,20.37,20.42,20.35,20.39,497738.0,20.37,20.42,20.35,20.39,497738.0
2021-07-15 13:30:00,20.39,20.41,20.28,20.29,707153.0,20.39,20.41,20.28,20.29,707153.0
2021-07-15 13:40:00,20.3,20.34,20.27,20.32,554165.0,20.3,20.34,20.27,20.32,554165.0
2021-07-15 13:50:00,20.31,20.34,20.15,20.17,1114159.0,20.31,20.34,20.15,20.17,1114159.0
2021-07-15 14:00:00,20.17,20.27,20.16,20.23,668302.0,20.17,20.27,20.16,20.23,668302.0
2021-07-15 14:10:00,20.23,20.28,20.21,20.25,570748.0,20.23,20.28,20.21,20.25,570748.0
2021-07-15 14:20:00,20.26,20.37,20.22,20.36,621652.0,20.26,20.37,20.22,20.36,621652.0
2021-07-15 14:30:00,20.36,20.37,20.28,20.31,416587.0,20.36,20.37,20.28,20.31,416587.0
2021-07-15 14:40:00,20.32,20.38,20.31,20.37,312689.0,20.32,20.38,20.31,20.37,312689.0
2021-07-15 14:50:00,20.38,20.41,20.36,20.38,525560.0,20.38,20.41,20.36,20.38,525560.0
2021-07-15 15:00:00,20.38,20.43,20.37,20.43,293597.0,20.38,20.43,20.37,20.43,293597.0
2021-07-15 15:10:00,20.43,20.45,20.37,20.44,452587.0,20.43,20.45,20.37,20.44,452587.0
2021-07-15 15:20:00,20.44,20.46,20.41,20.43,517622.0,20.44,20.46,20.41,20.43,517622.0
2021-07-15 15:30:00,20.43,20.48,20.42,20.46,454253.0,20.43,20.48,20.42,20.46,454253.0
2021-07-15 15:40:00,20.46,20.47,20.38,20.4,777704.0,20.46,20.47,20.38,20.4,777704.0
2021-07-15 15:50:00,20.41,20.5,20.4,20.46,1900825.0,20.41,20.5,20.4,20.46,1900825.0
2021-07-16 09:30:00,20.68,20.68,20.43,20.48,1406779.0,20.68,20.68,20.43,20.48,1406779.0
2021-07-16 09:40:00,20.48,20.67,20.45,20.57,1228519.0,20.48,20.67,20.45,20.57,1228519.0
2021-07-16 09:50:00,20.56,20.7,20.53,20.7,928724.0,20.56,20.7,20.53,20.7,928724.0
2021-07-16 10:00:00,20.69,20.73,20.59,20.6,1252752.0,20.69,20.73,20.59,20.6,1252752.0
2021-07-16 10:10:00,20.6,20.61,20.47,20.5,730323.0,20.6,20.61,20.47,20.5,730323.0
2021-07-16 10:20:00,20.51,20.51,20.42,20.43,526913.0,20.51,20.51,20.42,20.43,526913.0
2021-07-16 10:30:00,20.42,20.58,20.41,20.56,849070.0,20.42,20.58,20.41,20.56,849070.0
2021-07-16 10:40:00,20.56,20.61,20.46,20.48,773472.0,20.56,20.61,20.46,20.48,773472.0
2021-07-16 10:50:00,20.48,20.58,20.47,20.56,494369.0,20.48,20.58,20.47,20.56,494369.0
2021-07-16 11:00:00,20.57,20.59,20.48,20.55,1116551.0,20.57,20.59,20.48,20.55,1116551.0
2021-07-16 11:10:00,20.55,20.57,20.49,20.52,359608.0,20.55,20.57,20.49,20.52,359608.0
2021-07-16 11:20:00,20.52,20.55,20.49,20.53,428822.0,20.52,20.55,20.49,20.53,428822.0
2021-07-16 11:30:00,20.53,20.61,20.51,20.59,404077.0,20.53,20.61,20.51,20.59,404077.0
2021-07-16 11:40:00,20.6,20.63,20.52,20.52,244068.0,20.6,20.63,20.52,20.52,244068.0
2021-07-16 11:50:00,20.53,20.55,20.5,20.52,377601.0,20.53,20.55,20.5,20.52,377601.0
2021-07-16 12:00:00,20.52,20.54,20.5,20.52,474117.0,20.52,20.54,20.5,20.52,474117.0
2021-07-16 12:10:00,20.51,20.56,20.51,20.53,263385.0,20.51,20.56,20.51,20.53,263385.0
2021-07-16 12:20:00,20.54,20.54,20.45,20.48,498140.0,20.54,20.54,20.45,20.48,498140.0
2021-07-16 12:30:00,20.48,20.49,20.45,20.45,173327.0,20.48,20.49,20.45,20.45,173327.0
2021-07-16 12:40:00,20.46,20.47,20.4,20.41,322236.0,20.46,20.47,20.4,20.41,322236.0
2021-07-16 12:50:00,20.41,20.42,20.37,20.4,351282.0,20.41,20.42,20.37,20.4,351282.0
2021-07-16 13:00:00,20.39,20.41,20.32,20.35,290952.0,20.39,20.41,20.32,20.35,290952.0
2021-07-16 13:10:00,20.34,20.35,20.29,20.3,383456.0,20.34,20.35,20.29,20.3,383456.0
2021-07-16 13:20:00,20.3,20.3,20.19,20.23,547010.0,20.3,20.3,20.19,20.23,547010.0
2021-07-16 13:30:00,20.23,20.25,20.14,20.14,888868.0,20.23,20.25,20.14,20.14,888868.0
2021-07-16 13:40:00,20.14,20.15,20.04,20.05,663326.0,20.14,20.15,20.04,20.05,663326.0
2021-07-16 13:50:00,20.06,20.19,20.05,20.13,966243.0,20.06,20.19,20.05,20.13,966243.0
2021-07-16 14:00:00,20.13,20.15,19.97,20.06,1219611.0,20.13,20.15,19.97,20.06,1219611.0
2021-07-16 14:10:00,20.06,20.12,20.05,20.1,449305.0,20.06,20.12,20.05,20.1,449305.0
2021-07-16 14:20:00,20.1,20.12,20.0,20.01,435948.0,20.1,20.12,20.0,20.01,435948.0
2021-07-16 14:30:00,20.0,20.02,19.97,19.98,795224.0,20.0,20.02,19.97,19.98,795224.0
2021-07-16 14:40:00,19.99,20.02,19.9,19.91,829219.0,19.99,20.02,19.9,19.91,829219.0
2021-07-16 14:50:00,19.91,19.96,19.89,19.95,746658.0,19.91,19.96,19.89,19.95,746658.0
2021-07-16 15:00:00,19.95,19.95,19.79,19.84,1112353.0,19.95,19.95,19.79,19.84,1112353.0
2021-07-16 15:10:00,19.84,19.91,19.83,19.91,656374.0,19.84,19.91,19.83,19.91,656374.0
2021-07-16 15:20:00,19.91,19.91,19.81,19.82,663347.0,19.91,19.91,19.81,19.82,663347.0
2021-07-16 15:30:00,19.82,19.84,19.72,19.73,1242463.0,19.82,19.84,19.72,19.73,1242463.0
2021-07-16 15:40:00,19.73,19.79,19.73,19.76,1288513.0,19.73,19.79,19.73,19.76,1288513.0
2021-07-16 15:50:00,19.75,19.82,19.75,19.79,3169456.0,19.75,19.82,19.75,19.79,3169456.0
2021-07-19 09:30:00,18.87,19.19,18.69,18.8,5229539.0,18.87,19.19,18.69,18.8,5229539.0
2021-07-19 09:40:00,18.79,18.9,18.62,18.8,3298086.0,18.79,18.9,18.62,18.8,3298086.0
2021-07-19 09:50:00,18.79,18.8,18.4,18.44,2970724.0,18.79,18.8,18.4,18.44,2970724.0
2021-07-19 10:00:00,18.44,18.57,18.39,18.49,2388298.0,18.44,18.57,18.39,18.49,2388298.0
2021-07-19 10:10:00,18.5,18.54,18.34,18.39,2234063.0,18.5,18.54,18.34,18.39,2234063.0
2021-07-19 10:20:00,18.39,18.49,18.28,18.33,2202365.0,18.39,18.49,18.28,18.33,2202365.0
2021-07-19 10:30:00,18.33,18.72,18.31,18.72,2974276.0,18.33,18.72,18.31,18.72,2974276.0
2021-07-19 10:40:00,18.73,18.82,18.65,18.77,2046668.0,18.73,18.82,18.65,18.77,2046668.0
2021-07-19 10:50:00,18.77,18.78,18.58,18.6,1540570.0,18.77,18.78,18.58,18.6,1540570.0
2021-07-19 11:00:00,18.6,18.79,18.57,18.76,1405152.0,18.6,18.79,18.57,18.76,1405152.0
2021-07-19 11:10:00,18.76,18.89,18.73,18.88,997869.0,18.76,18.89,18.73,18.88,997869.0
2021-07-19 11:20:00,18.88,18.9,18.74,18.84,1011595.0,18.88,18.9,18.74,18.84,1011595.0
2021-07-19 11:30:00,18.84,19.13,18.82,19.11,1970579.0,18.84,19.13,18.82,19.11,1970579.0
2021-07-19 11:40:00,19.11,19.13,19.05,19.08,1236681.0,19.11,19.13,19.05,19.08,1236681.0
2021-07-19 11:50:00,19.07,19.19,19.07,19.14,1368160.0,19.07,19.19,19.07,19.14,1368160.0
2021-07-19 12:00:00,19.14,19.21,19.02,19.09,1589504.0,19.14,19.21,19.02,19.09,1589504.0
2021-07-19 12:10:00,19.09,19.18,18.99,19.0,851694.0,19.09,19.18,18.99,19.0,851694.0
2021-07-19 12:20:00,19.01,19.05,18.9,18.94,629657.0,19.01,19.05,18.9,18.94,629657.0
2021-07-19 12:30:00,18.93,18.95,18.88,18.89,806917.0,18.93,18.95,18.88,18.89,806917.0
2021-07-19 12:40:00,18.9,18.93,18.84,18.88,637030.0,18.9,18.93,18.84,18.88,637030.0
2021-07-19 12:50:00,18.88,18.93,18.82,18.91,821663.0,18.88,18.93,18.82,18.91,821663.0
2021-07-19 13:00:00,18.91,19.1,18.9,19.1,677167.0,18.91,19.1,18.9,19.1,677167.0
2021-07-19 13:10:00,19.1,19.1,18.97,18.97,589450.0,19.1,19.1,18.97,18.97,589450.0
2021-07-19 13:20:00,18.97,19.0,18.92,18.98,573918.0,18.97,19.0,18.92,18.98,573918.0
2021-07-19 13:30:00,18.97,19.06,18.9,19.01,549681.0,18.97,19.06,18.9,19.01,549681.0
2021-07-19 13:40:00,19.02,19.05,18.87,18.87,819504.0,19.02,19.05,18.87,18.87,819504.0
2021-07-19 13:50:00,18.88,18.96,18.86,18.89,806370.0,18.88,18.96,18.86,18.89,806370.0
2021-07-19 14:00:00,18.89,19.04,18.88,18.97,692251.0,18.89,19.04,18.88,18.97,692251.0
2021-07-19 14:10:00,18.96,19.01,18.91,18.93,560545.0,18.96,19.01,18.91,18.93,560545.0
2021-07-19 14:20:00,18.93,18.98,18.89,18.95,651734.0,18.93,18.98,18.89,18.95,651734.0
2021-07-19 14:30:00,18.95,18.96,18.81,18.85,854339.0,18.95,18.96,18.81,18.85,854339.0
2021-07-19 14:40:00,18.85,18.93,18.83,18.88,1004371.0,18.85,18.93,18.83,18.88,1004371.0
2021-07-19 14:50:00,18.88,18.94,18.84,18.89,886115.0,18.88,18.94,18.84,18.89,886115.0
2021-07-19 15:00:00,18.89,18.89,18.81,18.87,538798.0,18.89,18.89,18.81,18.87,538798.0
2021-07-19 15:10:00,18.86,18.92,18.78,18.79,1017517.0,18.86,18.92,18.78,18.79,1017517.0
2021-07-19 15:20:00,18.79,18.87,18.78,18.81,690675.0,18.79,18.87,18.78,18.81,690675.0
2021-07-19 15:30:00,18.8,18.87,18.8,18.87,1140451.0,18.8,18.87,18.8,18.87,1140451.0
2021-07-19 15:40:00,18.87,18.92,18.85,18.92,1343184.0,18.87,18.92,18.85,18.92,1343184.0
2021-07-19 15:50:00,18.91,19.0,18.86,18.98,3415728.0,18.91,19.0,18.86,18.98,3415728.0
2021-07-20 09:30:00,19.06,19.2,18.85,19.02,2156862.0,19.06,19.2,18.85,19.02,2156862.0
2021-07-20 09:40:00,19.01,19.14,18.9,19.12,1184589.0,19.01,19.14,18.9,19.12,1184589.0
2021-07-20 09:50:00,19.12,19.37,19.07,19.32,1393840.0,19.12,19.37,19.07,19.32,1393840.0
2021-07-20 10:00:00,19.32,19.47,19.3,19.39,1358233.0,19.32,19.47,19.3,19.39,1358233.0
2021-07-20 10:10:00,19.39,19.53,19.32,19.5,1109274.0,19.39,19.53,19.32,19.5,1109274.0
2021-07-20 10:20:00,19.5,19.66,19.48,19.62,1418969.0,19.5,19.66,19.48,19.62,1418969.0
2021-07-20 10:30:00,19.61,19.66,19.47,19.51,1166122.0,19.61,19.66,19.47,19.51,1166122.0
2021-07-20 10:40:00,19.52,19.6,19.46,19.6,619216.0,19.52,19.6,19.46,19.6,619216.0
2021-07-20 10:50:00,19.6,19.73,19.59,19.72,848029.0,19.6,19.73,19.59,19.72,848029.0
2021-07-20 11:00:00,19.72,19.91,19.72,19.82,1587457.0,19.72,19.91,19.72,19.82,1587457.0
2021-07-20 11:10:00,19.82,19.85,19.71,19.78,1021072.0,19.82,19.85,19.71,19.78,1021072.0
2021-07-20 11:20:00,19.78,19.95,19.77,19.93,1181548.0,19.78,19.95,19.77,19.93,1181548.0
2021-07-20 11:30:00,19.94,19.95,19.8,19.86,868632.0,19.94,19.95,19.8,19.86,868632.0
2021-07-20 11:40:00,19.86,19.98,19.85,19.96,820593.0,19.86,19.98,19.85,19.96,820593.0
2021-07-20 11:50:00,19.97,20.0,19.95,19.98,857123.0,19.97,20.0,19.95,19.98,857123.0
2021-07-20 12:00:00,19.98,19.99,19.83,19.85,802014.0,19.98,19.99,19.83,19.85,802014.0
2021-07-20 12:10:00,19.86,20.03,19.84,20.0,1049845.0,19.86,20.03,19.84,20.0,1049845.0
2021-07-20 12:20:00,20.0,20.06,19.97,20.04,809468.0,20.0,20.06,19.97,20.04,809468.0
2021-07-20 12:30:00,20.04,20.16,20.02,20.14,1032940.0,20.04,20.16,20.02,20.14,1032940.0
2021-07-20 12:40:00,20.14,20.18,20.12,20.15,683776.0,20.14,20.18,20.12,20.15,683776.0
2021-07-20 12:50:00,20.16,20.16,20.09,20.13,1388831.0,20.16,20.16,20.09,20.13,1388831.0
2021-07-20 13:00:00,20.14,20.2,20.04,20.05,1217730.0,20.14,20.2,20.04,20.05,1217730.0
2021-07-20 13:10:00,20.06,20.15,20.04,20.13,600871.0,20.06,20.15,20.04,20.13,600871.0
2021-07-20 13:20:00,20.12,20.13,20.04,20.07,461024.0,20.12,20.13,20.04,20.07,461024.0
2021-07-20 13:30:00,20.07,20.14,20.06,20.13,517763.0,20.07,20.14,20.06,20.13,517763.0
2021-07-20 13:40:00,20.13,20.23,20.13,20.16,1118631.0,20.13,20.23,20.13,20.16,1118631.0
2021-07-20 13:50:00,20.15,20.25,20.14,20.21,872843.0,20.15,20.25,20.14,20.21,872843.0
2021-07-20 14:00:00,20.2,20.27,20.19,20.25,658539.0,20.2,20.27,20.19,20.25,658539.0
2021-07-20 14:10:00,20.25,20.28,20.18,20.27,658164.0,20.25,20.28,20.18,20.27,658164.0
2021-07-20 14:20:00,20.27,20.3,20.22,20.25,931274.0,20.27,20.3,20.22,20.25,931274.0
2021-07-20 14:30:00,20.24,20.28,20.21,20.27,727656.0,20.24,20.28,20.21,20.27,727656.0
2021-07-20 14:40:00,20.27,20.35,20.27,20.34,786632.0,20.27,20.35,20.27,20.34,786632.0
2021-07-20 14:50:00,20.35,20.41,20.34,20.39,613350.0,20.35,20.41,20.34,20.39,613350.0
2021-07-20 15:00:00,20.39,20.48,20.38,20.43,831818.0,20.39,20.48,20.38,20.43,831818.0
2021-07-20 15:10:00,20.43,20.48,20.42,20.46,1030273.0,20.43,20.48,20.42,20.46,1030273.0
2021-07-20 15:20:00,20.46,20.53,20.43,20.53,876307.0,20.46,20.53,20.43,20.53,876307.0
2021-07-20 15:30:00,20.53,20.54,20.43,20.44,1091636.0,20.53,20.54,20.43,20.44,1091636.0
2021-07-20 15:40:00,20.43,20.5,20.42,20.5,1300476.0,20.43,20.5,20.42,20.5,1300476.0
2021-07-20 15:50:00,20.5,20.59,20.46,20.55,3478357.0,20.5,20.59,20.46,20.55,3478357.0
2021-07-21 09:30:00,20.79,21.15,20.75,21.08,3350997.0,20.79,21.15,20.75,21.08,3350997.0
2021-07-21 09:40:00,21.08,21.34,20.96,21.22,3044659.0,21.08,21.34,20.96,21.22,3044659.0
2021-07-21 09:50:00,21.22,21.47,21.21,21.32,3575712.0,21.22,21.47,21.21,21.32,3575712.0
2021-07-21 10:00:00,21.32,21.44,21.13,21.41,3350018.0,21.32,21.44,21.13,21.41,3350018.0
2021-07-21 10:10:00,21.41,21.52,21.29,21.43,2339681.0,21.41,21.52,21.29,21.43,2339681.0
2021-07-21 10:20:00,21.44,21.55,21.4,21.41,2050692.0,21.44,21.55,21.4,21.41,2050692.0
2021-07-21 10:30:00,21.41,21.43,21.27,21.32,1782970.0,21.41,21.43,21.27,21.32,1782970.0
2021-07-21 10:40:00,21.32,21.32,21.05,21.1,1936812.0,21.32,21.32,21.05,21.1,1936812.0
2021-07-21 10:50:00,21.09,21.16,20.96,20.98,1283995.0,21.09,21.16,20.96,20.98,1283995.0
2021-07-21 11:00:00,20.98,21.15,20.96,21.08,1183548.0,20.98,21.15,20.96,21.08,1183548.0
2021-07-21 11:10:00,21.07,21.14,21.05,21.09,719049.0,21.07,21.14,21.05,21.09,719049.0
2021-07-21 11:20:00,21.08,21.14,20.92,20.94,1156062.0,21.08,21.14,20.92,20.94,1156062.0
2021-07-21 11:30:00,20.94,21.03,20.88,20.97,1136757.0,20.94,21.03,20.88,20.97,1136757.0
2021-07-21 11:40:00,20.97,21.21,20.96,21.17,1676984.0,20.97,21.21,20.96,21.17,1676984.0
2021-07-21 11:50:00,21.17,21.23,21.14,21.17,886739.0,21.17,21.23,21.14,21.17,886739.0
2021-07-21 12:00:00,21.17,21.25,21.14,21.23,1005690.0,21.17,21.25,21.14,21.23,1005690.0
2021-07-21 12:10:00,21.23,21.28,21.21,21.26,671992.0,21.23,21.28,21.21,21.26,671992.0
2021-07-21 12:20:00,21.25,21.33,21.25,21.26,778471.0,21.25,21.33,21.25,21.26,778471.0
2021-07-21 12:30:00,21.26,21.29,21.21,21.26,619860.0,21.26,21.29,21.21,21.26,619860.0
2021-07-21 12:40:00,21.26,21.32,21.22,21.28,617748.0,21.26,21.32,21.22,21.28,617748.0
2021-07-21 12:50:00,21.27,21.3,21.25,21.29,350284.0,21.27,21.3,21.25,21.29,350284.0
2021-07-21 13:00:00,21.3,21.41,21.3,21.38,545607.0,21.3,21.41,21.3,21.38,545607.0
2021-07-21 13:10:00,21.39,21.44,21.36,21.44,613427.0,21.39,21.44,21.36,21.44,613427.0
2021-07-21 13:20:00,21.44,21.45,21.36,21.37,556234.0,21.44,21.45,21.36,21.37,556234.0
2021-07-21 13:30:00,21.37,21.38,21.26,21.31,689712.0,21.37,21.38,21.26,21.31,689712.0
2021-07-21 13:40:00,21.31,21.39,21.18,21.23,1906738.0,21.31,21.39,21.18,21.23,1906738.0
2021-07-21 13:50:00,21.23,21.33,21.22,21.29,978764.0,21.23,21.33,21.22,21.29,978764.0
2021-07-21 14:00:00,21.29,21.38,21.26,21.32,825175.0,21.29,21.38,21.26,21.32,825175.0
2021-07-21 14:10:00,21.32,21.34,21.26,21.29,588893.0,21.32,21.34,21.26,21.29,588893.0
2021-07-21 14:20:00,21.29,21.35,21.24,21.34,609740.0,21.29,21.35,21.24,21.34,609740.0
2021-07-21 14:30:00,21.33,21.36,21.27,21.3,452746.0,21.33,21.36,21.27,21.3,452746.0
2021-07-21 14:40:00,21.3,21.31,21.24,21.29,455350.0,21.3,21.31,21.24,21.29,455350.0
2021-07-21 14:50:00,21.29,21.31,21.27,21.3,313520.0,21.29,21.31,21.27,21.3,313520.0
2021-07-21 15:00:00,21.31,21.37,21.3,21.32,489858.0,21.31,21.37,21.3,21.32,489858.0
2021-07-21 15:10:00,21.32,21.35,21.29,21.32,591096.0,21.32,21.35,21.29,21.32,591096.0
2021-07-21 15:20:00,21.33,21.36,21.3,21.33,721851.0,21.33,21.36,21.3,21.33,721851.0
2021-07-21 15:30:00,21.32,21.41,21.32,21.41,994738.0,21.32,21.41,21.32,21.41,994738.0
2021-07-21 15:40:00,21.41,21.45,21.34,21.35,1329532.0,21.41,21.45,21.34,21.35,1329532.0
2021-07-21 15:50:00,21.34,21.41,21.33,21.4,2027215.0,21.34,21.41,21.33,21.4,2027215.0
2021-07-22 09:30:00,21.06,21.09,20.59,20.95,3775277.0,21.06,21.09,20.59,20.95,3775277.0
2021-07-22 09:40:00,20.95,21.27,20.87,20.89,2694677.0,20.95,21.27,20.87,20.89,2694677.0
2021-07-22 09:50:00,20.89,21.08,20.83,20.98,1374463.0,20.89,21.08,20.83,20.98,1374463.0
2021-07-22 10:00:00,20.98,21.14,20.86,21.14,1423743.0,20.98,21.14,20.86,21.14,1423743.0
2021-07-22 10:10:00,21.14,21.6,21.13,21.55,3056924.0,21.14,21.6,21.13,21.55,3056924.0
2021-07-22 10:20:00,21.55,21.62,21.38,21.51,2405358.0,21.55,21.62,21.38,21.51,2405358.0
2021-07-22 10:30:00,21.51,21.58,21.4,21.5,1457751.0,21.51,21.58,21.4,21.5,1457751.0
2021-07-22 10:40:00,21.5,21.59,21.34,21.37,1222719.0,21.5,21.59,21.34,21.37,1222719.0
2021-07-22 10:50:00,21.37,21.38,21.28,21.33,1096101.0,21.37,21.38,21.28,21.33,1096101.0
2021-07-22 11:00:00,21.34,21.42,21.2,21.21,726371.0,21.34,21.42,21.2,21.21,726371.0
2021-07-22 11:10:00,21.22,21.26,21.1,21.18,1003275.0,21.22,21.26,21.1,21.18,1003275.0
2021-07-22 11:20:00,21.18,21.18,21.04,21.14,897643.0,21.18,21.18,21.04,21.14,897643.0
2021-07-22 11:30:00,21.14,21.16,21.0,21.07,712683.0,21.14,21.16,21.0,21.07,712683.0
2021-07-22 11:40:00,21.07,21.1,20.98,21.02,611579.0,21.07,21.1,20.98,21.02,611579.0
2021-07-22 11:50:00,21.02,21.07,20.96,21.04,555950.0,21.02,21.07,20.96,21.04,555950.0
2021-07-22 12:00:00,21.04,21.1,20.97,20.97,740190.0,21.04,21.1,20.97,20.97,740190.0
2021-07-22 12:10:00,20.97,21.0,20.88,20.91,700783.0,20.97,21.0,20.88,20.91,700783.0
2021-07-22 12:20:00,20.91,21.0,20.89,21.0,440411.0,20.91,21.0,20.89,21.0,440411.0
2021-07-22 12:30:00,20.99,21.06,20.94,21.03,479050.0,20.99,21.06,20.94,21.03,479050.0
2021-07-22 12:40:00,21.03,21.08,21.01,21.02,421384.0,21.03,21.08,21.01,21.02,421384.0
2021-07-22 12:50:00,21.02,21.09,21.01,21.07,316305.0,21.02,21.09,21.01,21.07,316305.0
2021-07-22 13:00:00,21.07,21.15,21.03,21.14,539745.0,21.07,21.15,21.03,21.14,539745.0
2021-07-22 13:10:00,21.14,21.21,21.09,21.1,409107.0,21.14,21.21,21.09,21.1,409107.0
2021-07-22 13:20:00,21.09,21.16,21.07,21.13,330369.0,21.09,21.16,21.07,21.13,330369.0
2021-07-22 13:30:00,21.13,21.16,21.09,21.11,305070.0,21.13,21.16,21.09,21.11,305070.0
2021-07-22 13:40:00,21.11,21.11,21.03,21.07,385519.0,21.11,21.11,21.03,21.07,385519.0
2021-07-22 13:50:00,21.06,21.12,21.05,21.12,274014.0,21.06,21.12,21.05,21.12,274014.0
2021-07-22 14:00:00,21.11,21.16,21.08,21.12,451577.0,21.11,21.16,21.08,21.12,451577.0
2021-07-22 14:10:00,21.12,21.14,21.08,21.09,225394.0,21.12,21.14,21.08,21.09,225394.0
2021-07-22 14:20:00,21.1,21.11,21.05,21.07,269779.0,21.1,21.11,21.05,21.07,269779.0
2021-07-22 14:30:00,21.07,21.09,21.03,21.07,337748.0,21.07,21.09,21.03,21.07,337748.0
2021-07-22 14:40:00,21.06,21.09,21.02,21.08,455477.0,21.06,21.09,21.02,21.08,455477.0
2021-07-22 14:50:00,21.07,21.12,21.06,21.11,307138.0,21.07,21.12,21.06,21.11,307138.0
2021-07-22 15:00:00,21.11,21.13,21.09,21.11,313126.0,21.11,21.13,21.09,21.11,313126.0
2021-07-22 15:10:00,21.12,21.12,21.04,21.09,293450.0,21.12,21.12,21.04,21.09,293450.0
2021-07-22 15:20:00,21.09,21.12,21.07,21.11,295069.0,21.09,21.12,21.07,21.11,295069.0
2021-07-22 15:30:00,21.1,21.11,21.0,21.02,676678.0,21.1,21.11,21.0,21.02,676678.0
2021-07-22 15:40:00,21.01,21.11,21.0,21.1,613336.0,21.01,21.11,21.0,21.1,613336.0
2021-07-22 15:50:00,21.11,21.19,21.09,21.16,1876714.0,21.11,21.19,21.09,21.16,1876714.0
2021-07-23 09:30:00,21.35,21.56,21.3,21.5,2729176.0,21.35,21.56,21.3,21.5,2729176.0
2021-07-23 09:40:00,21.5,21.69,21.41,21.44,2094130.0,21.5,21.69,21.41,21.44,2094130.0
2021-07-23 09:50:00,21.43,21.44,21.15,21.22,1670827.0,21.43,21.44,21.15,21.22,1670827.0
2021-07-23 10:00:00,21.22,21.25,21.05,21.09,928126.0,21.22,21.25,21.05,21.09,928126.0
2021-07-23 10:10:00,21.1,21.19,21.02,21.06,1072362.0,21.1,21.19,21.02,21.06,1072362.0
2021-07-23 10:20:00,21.07,21.22,21.04,21.22,724542.0,21.07,21.22,21.04,21.22,724542.0
2021-07-23 10:30:00,21.21,21.25,21.12,21.13,794157.0,21.21,21.25,21.12,21.13,794157.0
2021-07-23 10:40:00,21.13,21.24,21.12,21.21,495397.0,21.13,21.24,21.12,21.21,495397.0
2021-07-23 10:50:00,21.22,21.28,21.18,21.28,647679.0,21.22,21.28,21.18,21.28,647679.0
2021-07-23 11:00:00,21.28,21.28,21.2,21.26,500413.0,21.28,21.28,21.2,21.26,500413.0
2021-07-23 11:10:00,21.26,21.27,21.18,21.21,367275.0,21.26,21.27,21.18,21.21,367275.0
2021-07-23 11:20:00,21.21,21.29,21.2,21.29,418988.0,21.21,21.29,21.2,21.29,418988.0
2021-07-23 11:30:00,21.29,21.36,21.28,21.32,580192.0,21.29,21.36,21.28,21.32,580192.0
2021-07-23 11:40:00,21.33,21.34,21.21,21.23,483695.0,21.33,21.34,21.21,21.23,483695.0
2021-07-23 11:50:00,21.23,21.25,21.2,21.21,398354.0,21.23,21.25,21.2,21.21,398354.0
2021-07-23 12:00:00,21.2,21.23,21.17,21.19,586043.0,21.2,21.23,21.17,21.19,586043.0
2021-07-23 12:10:00,21.18,21.26,21.17,21.23,506160.0,21.18,21.26,21.17,21.23,506160.0
2021-07-23 12:20:00,21.23,21.23,21.14,21.14,660820.0,21.23,21.23,21.14,21.14,660820.0
2021-07-23 12:30:00,21.14,21.17,21.11,21.16,288256.0,21.14,21.17,21.11,21.16,288256.0
2021-07-23 12:40:00,21.17,21.18,21.12,21.16,385980.0,21.17,21.18,21.12,21.16,385980.0
2021-07-23 12:50:00,21.16,21.17,21.1,21.14,407165.0,21.16,21.17,21.1,21.14,407165.0
2021-07-23 13:00:00,21.14,21.24,21.14,21.23,430423.0,21.14,21.24,21.14,21.23,430423.0
2021-07-23 13:10:00,21.23,21.25,21.18,21.23,320279.0,21.23,21.25,21.18,21.23,320279.0
2021-07-23 13:20:00,21.22,21.3,21.22,21.3,389725.0,21.22,21.3,21.22,21.3,389725.0
2021-07-23 13:30:00,21.29,21.31,21.26,21.29,312555.0,21.29,21.31,21.26,21.29,312555.0
2021-07-23 13:40:00,21.28,21.35,21.26,21.35,302313.0,21.28,21.35,21.26,21.35,302313.0
2021-07-23 13:50:00,21.35,21.35,21.3,21.35,299161.0,21.35,21.35,21.3,21.35,299161.0
2021-07-23 14:00:00,21.35,21.36,21.32,21.35,266248.0,21.35,21.36,21.32,21.35,266248.0
2021-07-23 14:10:00,21.35,21.38,21.33,21.36,315665.0,21.35,21.38,21.33,21.36,315665.0
2021-07-23 14:20:00,21.36,21.37,21.32,21.32,248009.0,21.36,21.37,21.32,21.32,248009.0
2021-07-23 14:30:00,21.32,21.35,21.28,21.34,344625.0,21.32,21.35,21.28,21.34,344625.0
2021-07-23 14:40:00,21.35,21.35,21.31,21.32,182282.0,21.35,21.35,21.31,21.32,182282.0
2021-07-23 14:50:00,21.33,21.36,21.32,21.36,215529.0,21.33,21.36,21.32,21.36,215529.0
2021-07-23 15:00:00,21.36,21.36,21.3,21.32,369997.0,21.36,21.36,21.3,21.32,369997.0
2021-07-23 15:10:00,21.32,21.35,21.31,21.34,296025.0,21.32,21.35,21.31,21.34,296025.0
2021-07-23 15:20:00,21.34,21.34,21.26,21.28,476020.0,21.34,21.34,21.26,21.28,476020.0
2021-07-23 15:30:00,21.28,21.3,21.23,21.27,586780.0,21.28,21.3,21.23,21.27,586780.0
2021-07-23 15:40:00,21.27,21.27,21.17,21.18,1084306.0,21.27,21.27,21.17,21.18,1084306.0
2021-07-23 15:50:00,21.19,21.22,21.16,21.21,1777195.0,21.19,21.22,21.16,21.21,1777195.0
2021-07-26 09:30:00,21.02,21.46,20.94,21.17,2284904.0,21.02,21.46,20.94,21.17,2284904.0
2021-07-26 09:40:00,21.17,21.28,21.01,21.26,1295690.0,21.17,21.28,21.01,21.26,1295690.0
2021-07-26 09:50:00,21.25,21.39,21.2,21.35,866091.0,21.25,21.39,21.2,21.35,866091.0
2021-07-26 10:00:00,21.34,21.6,21.32,21.6,1304308.0,21.34,21.6,21.32,21.6,1304308.0
2021-07-26 10:10:00,21.6,21.77,21.58,21.67,1693268.0,21.6,21.77,21.58,21.67,1693268.0
2021-07-26 10:20:00,21.67,21.71,21.57,21.59,805671.0,21.67,21.71,21.57,21.59,805671.0
2021-07-26 10:30:00,21.6,21.66,21.48,21.5,651814.0,21.6,21.66,21.48,21.5,651814.0
2021-07-26 10:40:00,21.49,21.62,21.49,21.6,624819.0,21.49,21.62,21.49,21.6,624819.0
2021-07-26 10:50:00,21.6,21.68,21.57,21.59,594442.0,21.6,21.68,21.57,21.59,594442.0
2021-07-26 11:00:00,21.6,21.71,21.57,21.67,887806.0,21.6,21.71,21.57,21.67,887806.0
2021-07-26 11:10:00,21.67,21.74,21.62,21.7,621676.0,21.67,21.74,21.62,21.7,621676.0
2021-07-26 11:20:00,21.7,21.71,21.64,21.68,503131.0,21.7,21.71,21.64,21.68,503131.0
2021-07-26 11:30:00,21.68,21.85,21.66,21.84,1087379.0,21.68,21.85,21.66,21.84,1087379.0
2021-07-26 11:40:00,21.84,21.92,21.82,21.88,1099606.0,21.84,21.92,21.82,21.88,1099606.0
2021-07-26 11:50:00,21.88,21.9,21.78,21.8,717935.0,21.88,21.9,21.78,21.8,717935.0
2021-07-26 12:00:00,21.8,21.81,21.72,21.77,589186.0,21.8,21.81,21.72,21.77,589186.0
2021-07-26 12:10:00,21.76,21.8,21.73,21.75,301368.0,21.76,21.8,21.73,21.75,301368.0
2021-07-26 12:20:00,21.75,21.86,21.74,21.83,431897.0,21.75,21.86,21.74,21.83,431897.0
2021-07-26 12:30:00,21.83,21.9,21.83,21.88,361751.0,21.83,21.9,21.83,21.88,361751.0
2021-07-26 12:40:00,21.88,21.88,21.79,21.85,433169.0,21.88,21.88,21.79,21.85,433169.0
2021-07-26 12:50:00,21.85,21.86,21.77,21.79,437271.0,21.85,21.86,21.77,21.79,437271.0
2021-07-26 13:00:00,21.8,21.81,21.75,21.8,453151.0,21.8,21.81,21.75,21.8,453151.0
2021-07-26 13:10:00,21.79,21.8,21.66,21.72,795413.0,21.79,21.8,21.66,21.72,795413.0
2021-07-26 13:20:00,21.72,21.76,21.71,21.75,271046.0,21.72,21.76,21.71,21.75,271046.0
2021-07-26 13:30:00,21.76,21.77,21.69,21.71,403860.0,21.76,21.77,21.69,21.71,403860.0
2021-07-26 13:40:00,21.71,21.71,21.66,21.68,368764.0,21.71,21.71,21.66,21.68,368764.0
2021-07-26 13:50:00,21.69,21.71,21.66,21.69,356261.0,21.69,21.71,21.66,21.69,356261.0
2021-07-26 14:00:00,21.69,21.72,21.65,21.71,357031.0,21.69,21.72,21.65,21.71,357031.0
2021-07-26 14:10:00,21.71,21.79,21.7,21.78,306737.0,21.71,21.79,21.7,21.78,306737.0
2021-07-26 14:20:00,21.78,21.82,21.76,21.82,365799.0,21.78,21.82,21.76,21.82,365799.0
2021-07-26 14:30:00,21.81,21.86,21.8,21.84,296605.0,21.81,21.86,21.8,21.84,296605.0
2021-07-26 14:40:00,21.85,21.89,21.83,21.89,277025.0,21.85,21.89,21.83,21.89,277025.0
2021-07-26 14:50:00,21.88,21.9,21.86,21.88,369460.0,21.88,21.9,21.86,21.88,369460.0
2021-07-26 15:00:00,21.88,21.94,21.87,21.93,698518.0,21.88,21.94,21.87,21.93,698518.0
2021-07-26 15:10:00,21.93,21.95,21.92,21.95,461352.0,21.93,21.95,21.92,21.95,461352.0
2021-07-26 15:20:00,21.95,21.96,21.92,21.94,567026.0,21.95,21.96,21.92,21.94,567026.0
2021-07-26 15:30:00,21.94,22.01,21.91,22.01,1240156.0,21.94,22.01,21.91,22.01,1240156.0
2021-07-26 15:40:00,22.01,22.09,21.99,22.08,1212474.0,22.01,22.09,21.99,22.08,1212474.0
2021-07-26 15:50:00,22.08,22.11,22.05,22.08,2011166.0,22.08,22.11,22.05,22.08,2011166.0
2021-07-27 09:30:00,21.97,22.16,21.79,21.83,2711141.0,21.97,22.16,21.79,21.83,2711141.0
2021-07-27 09:40:00,21.84,21.99,21.77,21.8,1105501.0,21.84,21.99,21.77,21.8,1105501.0
2021-07-27 09:50:00,21.8,21.88,21.66,21.7,1281533.0,21.8,21.88,21.66,21.7,1281533.0
2021-07-27 10:00:00,21.7,21.76,21.63,21.74,912065.0,21.7,21.76,21.63,21.74,912065.0
2021-07-27 10:10:00,21.74,21.75,21.54,21.62,1162502.0,21.74,21.75,21.54,21.62,1162502.0
2021-07-27 10:20:00,21.61,21.62,21.45,21.59,1493695.0,21.61,21.62,21.45,21.59,1493695.0
2021-07-27 10:30:00,21.58,21.63,21.44,21.46,1035035.0,21.58,21.63,21.44,21.46,1035035.0
2021-07-27 10:40:00,21.45,21.54,21.43,21.53,572284.0,21.45,21.54,21.43,21.53,572284.0
2021-07-27 10:50:00,21.52,21.55,21.43,21.49,764423.0,21.52,21.55,21.43,21.49,764423.0
2021-07-27 11:00:00,21.48,21.54,21.41,21.41,570491.0,21.48,21.54,21.41,21.41,570491.0
2021-07-27 11:10:00,21.42,21.51,21.36,21.37,723004.0,21.42,21.51,21.36,21.37,723004.0
2021-07-27 11:20:00,21.36,21.39,21.3,21.32,878057.0,21.36,21.39,21.3,21.32,878057.0
2021-07-27 11:30:00,21.31,21.34,21.11,21.14,1311433.0,21.31,21.34,21.11,21.14,1311433.0
2021-07-27 11:40:00,21.14,21.24,21.12,21.22,1013317.0,21.14,21.24,21.12,21.22,1013317.0
2021-07-27 11:50:00,21.23,21.3,21.22,21.26,500640.0,21.23,21.3,21.22,21.26,500640.0
2021-07-27 12:00:00,21.25,21.29,21.18,21.27,510411.0,21.25,21.29,21.18,21.27,510411.0
2021-07-27 12:10:00,21.27,21.27,21.2,21.23,321579.0,21.27,21.27,21.2,21.23,321579.0
2021-07-27 12:20:00,21.23,21.31,21.21,21.3,342983.0,21.23,21.31,21.21,21.3,342983.0
2021-07-27 12:30:00,21.3,21.32,21.23,21.26,281001.0,21.3,21.32,21.23,21.26,281001.0
2021-07-27 12:40:00,21.26,21.37,21.23,21.35,455461.0,21.26,21.37,21.23,21.35,455461.0
2021-07-27 12:50:00,21.35,21.37,21.31,21.34,366861.0,21.35,21.37,21.31,21.34,366861.0
2021-07-27 13:00:00,21.35,21.45,21.34,21.43,335676.0,21.35,21.45,21.34,21.43,335676.0
2021-07-27 13:10:00,21.43,21.43,21.35,21.36,336727.0,21.43,21.43,21.35,21.36,336727.0
2021-07-27 13:20:00,21.36,21.38,21.27,21.3,411807.0,21.36,21.38,21.27,21.3,411807.0
2021-07-27 13:30:00,21.3,21.33,21.27,21.32,322008.0,21.3,21.33,21.27,21.32,322008.0
2021-07-27 13:40:00,21.31,21.4,21.31,21.39,295261.0,21.31,21.4,21.31,21.39,295261.0
2021-07-27 13:50:00,21.39,21.39,21.33,21.37,313285.0,21.39,21.39,21.33,21.37,313285.0
2021-07-27 14:00:00,21.37,21.39,21.33,21.36,305895.0,21.37,21.39,21.33,21.36,305895.0
2021-07-27 14:10:00,21.36,21.47,21.35,21.46,418290.0,21.36,21.47,21.35,21.46,418290.0
2021-07-27 14:20:00,21.46,21.53,21.43,21.52,685397.0,21.46,21.53,21.43,21.52,685397.0
2021-07-27 14:30:00,21.52,21.53,21.42,21.45,489875.0,21.52,21.53,21.42,21.45,489875.0
2021-07-27 14:40:00,21.45,21.47,21.38,21.46,335866.0,21.45,21.47,21.38,21.46,335866.0
2021-07-27 14:50:00,21.47,21.48,21.4,21.47,300835.0,21.47,21.48,21.4,21.47,300835.0
2021-07-27 15:00:00,21.47,21.54,21.46,21.52,504595.0,21.47,21.54,21.46,21.52,504595.0
2021-07-27 15:10:00,21.52,21.52,21.43,21.45,328477.0,21.52,21.52,21.43,21.45,328477.0
2021-07-27 15:20:00,21.46,21.48,21.42,21.46,400033.0,21.46,21.48,21.42,21.46,400033.0
2021-07-27 15:30:00,21.46,21.48,21.38,21.39,611718.0,21.46,21.48,21.38,21.39,611718.0
2021-07-27 15:40:00,21.39,21.42,21.36,21.4,678901.0,21.39,21.42,21.36,21.4,678901.0
2021-07-27 15:50:00,21.41,21.47,21.39,21.47,1332199.0,21.41,21.47,21.39,21.47,1332199.0
2021-07-28 09:30:00,21.59,21.79,21.52,21.73,1522691.0,21.59,21.79,21.52,21.73,1522691.0
2021-07-28 09:40:00,21.73,21.75,21.48,21.56,924674.0,21.73,21.75,21.48,21.56,924674.0
2021-07-28 09:50:00,21.56,21.58,21.39,21.49,719382.0,21.56,21.58,21.39,21.49,719382.0
2021-07-28 10:00:00,21.5,21.51,21.36,21.39,679065.0,21.5,21.51,21.36,21.39,679065.0
2021-07-28 10:10:00,21.39,21.42,21.22,21.27,778863.0,21.39,21.42,21.22,21.27,778863.0
2021-07-28 10:20:00,21.27,21.36,21.24,21.3,603113.0,21.27,21.36,21.24,21.3,603113.0
2021-07-28 10:30:00,21.3,21.39,21.23,21.32,658690.0,21.3,21.39,21.23,21.32,658690.0
2021-07-28 10:40:00,21.32,21.43,21.31,21.4,504230.0,21.32,21.43,21.31,21.4,504230.0
2021-07-28 10:50:00,21.41,21.44,21.34,21.36,422124.0,21.41,21.44,21.34,21.36,422124.0
2021-07-28 11:00:00,21.37,21.44,21.35,21.39,530102.0,21.37,21.44,21.35,21.39,530102.0
2021-07-28 11:10:00,21.39,21.51,21.38,21.51,444082.0,21.39,21.51,21.38,21.51,444082.0
2021-07-28 11:20:00,21.51,21.55,21.49,21.51,458051.0,21.51,21.55,21.49,21.51,458051.0
2021-07-28 11:30:00,21.51,21.55,21.47,21.51,313518.0,21.51,21.55,21.47,21.51,313518.0
2021-07-28 11:40:00,21.51,21.57,21.5,21.57,353692.0,21.51,21.57,21.5,21.57,353692.0
2021-07-28 11:50:00,21.57,21.63,21.56,21.59,468577.0,21.57,21.63,21.56,21.59,468577.0
2021-07-28 12:00:00,21.58,21.59,21.55,21.57,226896.0,21.58,21.59,21.55,21.57,226896.0
2021-07-28 12:10:00,21.56,21.61,21.55,21.59,235790.0,21.56,21.61,21.55,21.59,235790.0
2021-07-28 12:20:00,21.59,21.59,21.49,21.5,205091.0,21.59,21.59,21.49,21.5,205091.0
2021-07-28 12:30:00,21.5,21.53,21.47,21.5,260234.0,21.5,21.53,21.47,21.5,260234.0
2021-07-28 12:40:00,21.5,21.54,21.45,21.53,176913.0,21.5,21.54,21.45,21.53,176913.0
2021-07-28 12:50:00,21.52,21.54,21.47,21.5,135480.0,21.52,21.54,21.47,21.5,135480.0
2021-07-28 13:00:00,21.5,21.5,21.44,21.46,272622.0,21.5,21.5,21.44,21.46,272622.0
2021-07-28 13:10:00,21.46,21.5,21.46,21.47,157232.0,21.46,21.5,21.46,21.47,157232.0
2021-07-28 13:20:00,21.47,21.55,21.45,21.55,317447.0,21.47,21.55,21.45,21.55,317447.0
2021-07-28 13:30:00,21.56,21.6,21.53,21.54,252393.0,21.56,21.6,21.53,21.54,252393.0
2021-07-28 13:40:00,21.54,21.54,21.47,21.49,262650.0,21.54,21.54,21.47,21.49,262650.0
2021-07-28 13:50:00,21.5,21.51,21.44,21.44,203117.0,21.5,21.51,21.44,21.44,203117.0
2021-07-28 14:00:00,21.45,21.54,21.42,21.46,308458.0,21.45,21.54,21.42,21.46,308458.0
2021-07-28 14:10:00,21.46,21.51,21.43,21.5,191919.0,21.46,21.51,21.43,21.5,191919.0
2021-07-28 14:20:00,21.5,21.56,21.48,21.55,206141.0,21.5,21.56,21.48,21.55,206141.0
2021-07-28 14:30:00,21.55,21.6,21.54,21.58,354275.0,21.55,21.6,21.54,21.58,354275.0
2021-07-28 14:40:00,21.57,21.63,21.56,21.61,357599.0,21.57,21.63,21.56,21.61,357599.0
2021-07-28 14:50:00,21.61,21.65,21.6,21.64,367190.0,21.61,21.65,21.6,21.64,367190.0
2021-07-28 15:00:00,21.64,21.73,21.64,21.71,472171.0,21.64,21.73,21.64,21.71,472171.0
2021-07-28 15:10:00,21.7,21.72,21.64,21.68,455939.0,21.7,21.72,21.64,21.68,455939.0
2021-07-28 15:20:00,21.68,21.71,21.63,21.7,724560.0,21.68,21.71,21.63,21.7,724560.0
2021-07-28 15:30:00,21.7,21.7,21.63,21.64,431280.0,21.7,21.7,21.63,21.64,431280.0
2021-07-28 15:40:00,21.64,21.66,21.62,21.63,412756.0,21.64,21.66,21.62,21.63,412756.0
2021-07-28 15:50:00,21.64,21.67,21.61,21.63,1372920.0,21.64,21.67,21.61,21.63,1372920.0
2021-07-29 09:30:00,21.76,21.78,21.38,21.53,1261215.0,21.76,21.78,21.38,21.53,1261215.0
2021-07-29 09:40:00,21.52,21.6,21.32,21.38,894708.0,21.52,21.6,21.32,21.38,894708.0
2021-07-29 09:50:00,21.38,21.48,21.31,21.41,880389.0,21.38,21.48,21.31,21.41,880389.0
2021-07-29 10:00:00,21.4,21.43,21.3,21.43,822846.0,21.4,21.43,21.3,21.43,822846.0
2021-07-29 10:10:00,21.43,21.5,21.41,21.47,714308.0,21.43,21.5,21.41,21.47,714308.0
2021-07-29 10:20:00,21.47,21.48,21.33,21.36,760859.0,21.47,21.48,21.33,21.36,760859.0
2021-07-29 10:30:00,21.36,21.45,21.35,21.39,452884.0,21.36,21.45,21.35,21.39,452884.0
2021-07-29 10:40:00,21.4,21.47,21.39,21.41,345033.0,21.4,21.47,21.39,21.41,345033.0
2021-07-29 10:50:00,21.41,21.43,21.37,21.41,252941.0,21.41,21.43,21.37,21.41,252941.0
2021-07-29 11:00:00,21.42,21.5,21.41,21.5,388211.0,21.42,21.5,21.41,21.5,388211.0
2021-07-29 11:10:00,21.49,21.54,21.47,21.52,609573.0,21.49,21.54,21.47,21.52,609573.0
2021-07-29 11:20:00,21.52,21.56,21.47,21.5,446365.0,21.52,21.56,21.47,21.5,446365.0
2021-07-29 11:30:00,21.51,21.56,21.5,21.52,353636.0,21.51,21.56,21.5,21.52,353636.0
2021-07-29 11:40:00,21.53,21.54,21.49,21.52,313235.0,21.53,21.54,21.49,21.52,313235.0
2021-07-29 11:50:00,21.53,21.54,21.46,21.48,281542.0,21.53,21.54,21.46,21.48,281542.0
2021-07-29 12:00:00,21.48,21.52,21.48,21.5,392217.0,21.48,21.52,21.48,21.5,392217.0
2021-07-29 12:10:00,21.5,21.5,21.44,21.47,263955.0,21.5,21.5,21.44,21.47,263955.0
2021-07-29 12:20:00,21.46,21.49,21.41,21.42,309451.0,21.46,21.49,21.41,21.42,309451.0
2021-07-29 12:30:00,21.43,21.46,21.42,21.44,298353.0,21.43,21.46,21.42,21.44,298353.0
2021-07-29 12:40:00,21.43,21.44,21.36,21.38,493961.0,21.43,21.44,21.36,21.38,493961.0
2021-07-29 12:50:00,21.38,21.42,21.37,21.39,382081.0,21.38,21.42,21.37,21.39,382081.0
2021-07-29 13:00:00,21.39,21.41,21.38,21.39,185352.0,21.39,21.41,21.38,21.39,185352.0
2021-07-29 13:10:00,21.39,21.46,21.38,21.43,270685.0,21.39,21.46,21.38,21.43,270685.0
2021-07-29 13:20:00,21.43,21.48,21.41,21.47,252253.0,21.43,21.48,21.41,21.47,252253.0
2021-07-29 13:30:00,21.47,21.5,21.46,21.47,268540.0,21.47,21.5,21.46,21.47,268540.0
2021-07-29 13:40:00,21.48,21.48,21.41,21.43,257380.0,21.48,21.48,21.41,21.43,257380.0
2021-07-29 13:50:00,21.42,21.45,21.42,21.42,140279.0,21.42,21.45,21.42,21.42,140279.0
2021-07-29 14:00:00,21.43,21.44,21.4,21.43,124008.0,21.43,21.44,21.4,21.43,124008.0
2021-07-29 14:10:00,21.43,21.45,21.38,21.41,287394.0,21.43,21.45,21.38,21.41,287394.0
2021-07-29 14:20:00,21.41,21.41,21.37,21.39,172387.0,21.41,21.41,21.37,21.39,172387.0
2021-07-29 14:30:00,21.39,21.4,21.32,21.32,321498.0,21.39,21.4,21.32,21.32,321498.0
2021-07-29 14:40:00,21.33,21.38,21.3,21.36,266948.0,21.33,21.38,21.3,21.36,266948.0
2021-07-29 14:50:00,21.37,21.37,21.32,21.34,189734.0,21.37,21.37,21.32,21.34,189734.0
2021-07-29 15:00:00,21.35,21.35,21.28,21.29,244391.0,21.35,21.35,21.28,21.29,244391.0
2021-07-29 15:10:00,21.3,21.3,21.25,21.26,399404.0,21.3,21.3,21.25,21.26,399404.0
2021-07-29 15:20:00,21.26,21.28,21.23,21.25,342111.0,21.26,21.28,21.23,21.25,342111.0
2021-07-29 15:30:00,21.25,21.28,21.24,21.28,433943.0,21.25,21.28,21.24,21.28,433943.0
2021-07-29 15:40:00,21.28,21.28,21.24,21.25,639697.0,21.28,21.28,21.24,21.25,639697.0
2021-07-29 15:50:00,21.25,21.25,21.16,21.18,1652982.0,21.25,21.25,21.16,21.18,1652982.0
2021-07-30 09:30:00,20.83,21.0,20.75,20.95,1782839.0,20.83,21.0,20.75,20.95,1782839.0
2021-07-30 09:40:00,20.95,21.03,20.89,21.03,740923.0,20.95,21.03,20.89,21.03,740923.0
2021-07-30 09:50:00,21.03,21.08,20.97,21.05,688281.0,21.03,21.08,20.97,21.05,688281.0
2021-07-30 10:00:00,21.05,21.14,21.04,21.13,473497.0,21.05,21.14,21.04,21.13,473497.0
2021-07-30 10:10:00,21.13,21.15,20.87,20.87,776106.0,21.13,21.15,20.87,20.87,776106.0
2021-07-30 10:20:00,20.87,20.9,20.79,20.8,939684.0,20.87,20.9,20.79,20.8,939684.0
2021-07-30 10:30:00,20.79,20.84,20.76,20.8,596064.0,20.79,20.84,20.76,20.8,596064.0
2021-07-30 10:40:00,20.8,20.81,20.54,20.56,1444067.0,20.8,20.81,20.54,20.56,1444067.0
2021-07-30 10:50:00,20.57,20.62,20.53,20.54,886426.0,20.57,20.62,20.53,20.54,886426.0
2021-07-30 11:00:00,20.53,20.61,20.51,20.59,695254.0,20.53,20.61,20.51,20.59,695254.0
2021-07-30 11:10:00,20.59,20.61,20.52,20.57,552022.0,20.59,20.61,20.52,20.57,552022.0
2021-07-30 11:20:00,20.57,20.59,20.45,20.46,1104649.0,20.57,20.59,20.45,20.46,1104649.0
2021-07-30 11:30:00,20.46,20.48,20.37,20.43,942284.0,20.46,20.48,20.37,20.43,942284.0
2021-07-30 11:40:00,20.43,20.54,20.4,20.46,638718.0,20.43,20.54,20.4,20.46,638718.0
2021-07-30 11:50:00,20.46,20.51,20.45,20.5,371590.0,20.46,20.51,20.45,20.5,371590.0
2021-07-30 12:00:00,20.5,20.52,20.45,20.51,318990.0,20.5,20.52,20.45,20.51,318990.0
2021-07-30 12:10:00,20.5,20.53,20.48,20.49,368531.0,20.5,20.53,20.48,20.49,368531.0
2021-07-30 12:20:00,20.49,20.52,20.45,20.52,477531.0,20.49,20.52,20.45,20.52,477531.0
2021-07-30 12:30:00,20.52,20.58,20.51,20.52,436296.0,20.52,20.58,20.51,20.52,436296.0
2021-07-30 12:40:00,20.52,20.54,20.51,20.53,183408.0,20.52,20.54,20.51,20.53,183408.0
2021-07-30 12:50:00,20.53,20.54,20.41,20.43,491003.0,20.53,20.54,20.41,20.43,491003.0
2021-07-30 13:00:00,20.43,20.44,20.34,20.38,736773.0,20.43,20.44,20.34,20.38,736773.0
2021-07-30 13:10:00,20.38,20.42,20.35,20.41,278589.0,20.38,20.42,20.35,20.41,278589.0
2021-07-30 13:20:00,20.41,20.48,20.39,20.46,420121.0,20.41,20.48,20.39,20.46,420121.0
2021-07-30 13:30:00,20.47,20.52,20.45,20.52,244886.0,20.47,20.52,20.45,20.52,244886.0
2021-07-30 13:40:00,20.51,20.55,20.5,20.51,240094.0,20.51,20.55,20.5,20.51,240094.0
2021-07-30 13:50:00,20.5,20.51,20.41,20.41,404928.0,20.5,20.51,20.41,20.41,404928.0
2021-07-30 14:00:00,20.42,20.44,20.38,20.44,371900.0,20.42,20.44,20.38,20.44,371900.0
2021-07-30 14:10:00,20.44,20.5,20.42,20.49,239409.0,20.44,20.5,20.42,20.49,239409.0
2021-07-30 14:20:00,20.48,20.5,20.4,20.41,335473.0,20.48,20.5,20.4,20.41,335473.0
2021-07-30 14:30:00,20.4,20.42,20.35,20.35,481670.0,20.4,20.42,20.35,20.35,481670.0
2021-07-30 14:40:00,20.36,20.36,20.33,20.34,497828.0,20.36,20.36,20.33,20.34,497828.0
2021-07-30 14:50:00,20.33,20.35,20.29,20.32,572318.0,20.33,20.35,20.29,20.32,572318.0
2021-07-30 15:00:00,20.32,20.38,20.31,20.36,460770.0,20.32,20.38,20.31,20.36,460770.0
2021-07-30 15:10:00,20.36,20.39,20.32,20.32,562063.0,20.36,20.39,20.32,20.32,562063.0
2021-07-30 15:20:00,20.32,20.33,20.27,20.3,651610.0,20.32,20.33,20.27,20.3,651610.0
2021-07-30 15:30:00,20.3,20.32,20.26,20.26,587948.0,20.3,20.32,20.26,20.26,587948.0
2021-07-30 15:40:00,20.26,20.29,20.24,20.27,946827.0,20.26,20.29,20.24,20.27,946827.0
2021-07-30 15:50:00,20.27,20.4,20.26,20.37,3434295.0,20.27,20.4,20.26,20.37,3434295.0
2021-08-02 09:30:00,20.48,20.5,20.28,20.43,1822652.0,20.48,20.5,20.28,20.43,1822652.0
2021-08-02 09:40:00,20.43,20.83,20.41,20.78,1890843.0,20.43,20.83,20.41,20.78,1890843.0
2021-08-02 09:50:00,20.77,20.81,20.65,20.73,1174032.0,20.77,20.81,20.65,20.73,1174032.0
2021-08-02 10:00:00,20.73,20.85,20.66,20.71,1111112.0,20.73,20.85,20.66,20.71,1111112.0
2021-08-02 10:10:00,20.7,20.75,20.58,20.6,692570.0,20.7,20.75,20.58,20.6,692570.0
2021-08-02 10:20:00,20.6,20.65,20.53,20.55,791933.0,20.6,20.65,20.53,20.55,791933.0
2021-08-02 10:30:00,20.55,20.64,20.54,20.55,593682.0,20.55,20.64,20.54,20.55,593682.0
2021-08-02 10:40:00,20.55,20.56,20.43,20.44,594987.0,20.55,20.56,20.43,20.44,594987.0
2021-08-02 10:50:00,20.44,20.49,20.37,20.4,496418.0,20.44,20.49,20.37,20.4,496418.0
2021-08-02 11:00:00,20.39,20.45,20.36,20.38,384991.0,20.39,20.45,20.36,20.38,384991.0
2021-08-02 11:10:00,20.38,20.39,20.31,20.32,564488.0,20.38,20.39,20.31,20.32,564488.0
2021-08-02 11:20:00,20.32,20.41,20.3,20.39,636795.0,20.32,20.41,20.3,20.39,636795.0
2021-08-02 11:30:00,20.4,20.43,20.32,20.37,495691.0,20.4,20.43,20.32,20.37,495691.0
2021-08-02 11:40:00,20.36,20.38,20.29,20.38,532927.0,20.36,20.38,20.29,20.38,532927.0
2021-08-02 11:50:00,20.38,20.38,20.26,20.27,353849.0,20.38,20.38,20.26,20.27,353849.0
2021-08-02 12:00:00,20.27,20.31,20.21,20.23,504961.0,20.27,20.31,20.21,20.23,504961.0
2021-08-02 12:10:00,20.22,20.3,20.2,20.3,564948.0,20.22,20.3,20.2,20.3,564948.0
2021-08-02 12:20:00,20.3,20.3,20.21,20.25,466317.0,20.3,20.3,20.21,20.25,466317.0
2021-08-02 12:30:00,20.25,20.32,20.24,20.3,662430.0,20.25,20.32,20.24,20.3,662430.0
2021-08-02 12:40:00,20.3,20.31,20.24,20.3,280674.0,20.3,20.31,20.24,20.3,280674.0
2021-08-02 12:50:00,20.29,20.29,20.25,20.27,209906.0,20.29,20.29,20.25,20.27,209906.0
2021-08-02 13:00:00,20.27,20.31,20.22,20.24,458103.0,20.27,20.31,20.22,20.24,458103.0
2021-08-02 13:10:00,20.23,20.28,20.23,20.27,297025.0,20.23,20.28,20.23,20.27,297025.0
2021-08-02 13:20:00,20.27,20.28,20.23,20.26,195638.0,20.27,20.28,20.23,20.26,195638.0
2021-08-02 13:30:00,20.27,20.33,20.25,20.32,295163.0,20.27,20.33,20.25,20.32,295163.0
2021-08-02 13:40:00,20.31,20.34,20.26,20.28,326476.0,20.31,20.34,20.26,20.28,326476.0
2021-08-02 13:50:00,20.28,20.32,20.25,20.3,346248.0,20.28,20.32,20.25,20.3,346248.0
2021-08-02 14:00:00,20.3,20.37,20.3,20.35,364187.0,20.3,20.37,20.3,20.35,364187.0
2021-08-02 14:10:00,20.35,20.44,20.34,20.38,718736.0,20.35,20.44,20.34,20.38,718736.0
2021-08-02 14:20:00,20.37,20.38,20.32,20.35,332731.0,20.37,20.38,20.32,20.35,332731.0
2021-08-02 14:30:00,20.34,20.36,20.33,20.35,224990.0,20.34,20.36,20.33,20.35,224990.0
2021-08-02 14:40:00,20.35,20.36,20.3,20.3,232421.0,20.35,20.36,20.3,20.3,232421.0
2021-08-02 14:50:00,20.3,20.31,20.25,20.28,445012.0,20.3,20.31,20.25,20.28,445012.0
2021-08-02 15:00:00,20.28,20.31,20.25,20.26,438393.0,20.28,20.31,20.25,20.26,438393.0
2021-08-02 15:10:00,20.26,20.28,20.23,20.26,406010.0,20.26,20.28,20.23,20.26,406010.0
2021-08-02 15:20:00,20.26,20.26,20.17,20.18,687997.0,20.26,20.26,20.17,20.18,687997.0
2021-08-02 15:30:00,20.18,20.19,20.15,20.15,735863.0,20.18,20.19,20.15,20.15,735863.0
2021-08-02 15:40:00,20.15,20.16,20.04,20.05,943734.0,20.15,20.16,20.04,20.05,943734.0
2021-08-02 15:50:00,20.04,20.09,19.99,20.06,2307994.0,20.04,20.09,19.99,20.06,2307994.0
2021-08-03 09:30:00,20.08,20.08,19.52,19.56,3065727.0,20.08,20.08,19.52,19.56,3065727.0
2021-08-03 09:40:00,19.55,19.63,19.37,19.39,2286921.0,19.55,19.63,19.37,19.39,2286921.0
2021-08-03 09:50:00,19.39,19.68,19.39,19.61,2720901.0,19.39,19.68,19.39,19.61,2720901.0
2021-08-03 10:00:00,19.61,19.67,19.37,19.38,2698686.0,19.61,19.67,19.37,19.38,2698686.0
2021-08-03 10:10:00,19.38,19.54,19.31,19.5,2188924.0,19.38,19.54,19.31,19.5,2188924.0
2021-08-03 10:20:00,19.49,19.58,19.41,19.53,872898.0,19.49,19.58,19.41,19.53,872898.0
2021-08-03 10:30:00,19.53,19.56,19.4,19.49,951353.0,19.53,19.56,19.4,19.49,951353.0
2021-08-03 10:40:00,19.49,19.59,19.44,19.57,773391.0,19.49,19.59,19.44,19.57,773391.0
2021-08-03 10:50:00,19.58,19.61,19.4,19.41,691869.0,19.58,19.61,19.4,19.41,691869.0
2021-08-03 11:00:00,19.41,19.53,19.4,19.52,958619.0,19.41,19.53,19.4,19.52,958619.0
2021-08-03 11:10:00,19.52,19.53,19.43,19.45,654455.0,19.52,19.53,19.43,19.45,654455.0
2021-08-03 11:20:00,19.45,19.53,19.41,19.5,602641.0,19.45,19.53,19.41,19.5,602641.0
2021-08-03 11:30:00,19.5,19.66,19.49,19.63,791940.0,19.5,19.66,19.49,19.63,791940.0
2021-08-03 11:40:00,19.63,19.68,19.6,19.62,654831.0,19.63,19.68,19.6,19.62,654831.0
2021-08-03 11:50:00,19.61,19.64,19.53,19.55,451311.0,19.61,19.64,19.53,19.55,451311.0
2021-08-03 12:00:00,19.55,19.59,19.51,19.57,380043.0,19.55,19.59,19.51,19.57,380043.0
2021-08-03 12:10:00,19.57,19.66,19.55,19.62,291501.0,19.57,19.66,19.55,19.62,291501.0
2021-08-03 12:20:00,19.61,19.63,19.57,19.62,310235.0,19.61,19.63,19.57,19.62,310235.0
2021-08-03 12:30:00,19.61,19.62,19.55,19.61,391523.0,19.61,19.62,19.55,19.61,391523.0
2021-08-03 12:40:00,19.61,19.65,19.59,19.63,298233.0,19.61,19.65,19.59,19.63,298233.0
2021-08-03 12:50:00,19.62,19.73,19.62,19.68,535688.0,19.62,19.73,19.62,19.68,535688.0
2021-08-03 13:00:00,19.69,19.7,19.66,19.68,240299.0,19.69,19.7,19.66,19.68,240299.0
2021-08-03 13:10:00,19.68,19.68,19.62,19.63,308081.0,19.68,19.68,19.62,19.63,308081.0
2021-08-03 13:20:00,19.63,19.63,19.52,19.58,489595.0,19.63,19.63,19.52,19.58,489595.0
2021-08-03 13:30:00,19.57,19.59,19.54,19.55,434869.0,19.57,19.59,19.54,19.55,434869.0
2021-08-03 13:40:00,19.55,19.62,19.55,19.61,458505.0,19.55,19.62,19.55,19.61,458505.0
2021-08-03 13:50:00,19.61,19.7,19.6,19.67,416446.0,19.61,19.7,19.6,19.67,416446.0
2021-08-03 14:00:00,19.67,19.67,19.61,19.64,369852.0,19.67,19.67,19.61,19.64,369852.0
2021-08-03 14:10:00,19.64,19.68,19.61,19.62,381685.0,19.64,19.68,19.61,19.62,381685.0
2021-08-03 14:20:00,19.62,19.67,19.61,19.66,282229.0,19.62,19.67,19.61,19.66,282229.0
2021-08-03 14:30:00,19.67,19.78,19.65,19.78,565334.0,19.67,19.78,19.65,19.78,565334.0
2021-08-03 14:40:00,19.78,19.8,19.69,19.7,706842.0,19.78,19.8,19.69,19.7,706842.0
2021-08-03 14:50:00,19.7,19.7,19.67,19.69,406955.0,19.7,19.7,19.67,19.69,406955.0
2021-08-03 15:00:00,19.69,19.78,19.68,19.77,710710.0,19.69,19.78,19.68,19.77,710710.0
2021-08-03 15:10:00,19.77,19.78,19.7,19.71,490944.0,19.77,19.78,19.7,19.71,490944.0
2021-08-03 15:20:00,19.71,19.82,19.7,19.82,435972.0,19.71,19.82,19.7,19.82,435972.0
2021-08-03 15:30:00,19.82,19.88,19.79,19.86,765076.0,19.82,19.88,19.79,19.86,765076.0
2021-08-03 15:40:00,19.86,19.92,19.83,19.91,1157005.0,19.86,19.92,19.83,19.91,1157005.0
2021-08-03 15:50:00,19.91,19.96,19.89,19.96,2111957.0,19.91,19.96,19.89,19.96,2111957.0
2021-08-04 09:30:00,19.53,19.82,19.36,19.73,2405655.0,19.53,19.82,19.36,19.73,2405655.0
2021-08-04 09:40:00,19.72,19.74,19.41,19.44,1356146.0,19.72,19.74,19.41,19.44,1356146.0
2021-08-04 09:50:00,19.44,19.49,19.39,19.46,1220499.0,19.44,19.49,19.39,19.46,1220499.0
2021-08-04 10:00:00,19.46,19.57,19.45,19.55,958040.0,19.46,19.57,19.45,19.55,958040.0
2021-08-04 10:10:00,19.55,19.73,19.55,19.69,1138523.0,19.55,19.73,19.55,19.69,1138523.0
2021-08-04 10:20:00,19.69,19.73,19.62,19.67,692818.0,19.69,19.73,19.62,19.67,692818.0
2021-08-04 10:30:00,19.67,19.68,19.5,19.63,934039.0,19.67,19.68,19.5,19.63,934039.0
2021-08-04 10:40:00,19.63,19.8,19.61,19.74,745375.0,19.63,19.8,19.61,19.74,745375.0
2021-08-04 10:50:00,19.74,19.78,19.68,19.7,380505.0,19.74,19.78,19.68,19.7,380505.0
2021-08-04 11:00:00,19.7,19.87,19.67,19.86,974409.0,19.7,19.87,19.67,19.86,974409.0
2021-08-04 11:10:00,19.86,19.96,19.85,19.91,715157.0,19.86,19.96,19.85,19.91,715157.0
2021-08-04 11:20:00,19.91,19.91,19.81,19.84,713557.0,19.91,19.91,19.81,19.84,713557.0
2021-08-04 11:30:00,19.83,19.84,19.73,19.79,852468.0,19.83,19.84,19.73,19.79,852468.0
2021-08-04 11:40:00,19.79,19.79,19.66,19.68,436521.0,19.79,19.79,19.66,19.68,436521.0
2021-08-04 11:50:00,19.68,19.69,19.59,19.62,455251.0,19.68,19.69,19.59,19.62,455251.0
2021-08-04 12:00:00,19.61,19.63,19.56,19.59,304386.0,19.61,19.63,19.56,19.59,304386.0
2021-08-04 12:10:00,19.58,19.59,19.51,19.53,449000.0,19.58,19.59,19.51,19.53,449000.0
2021-08-04 12:20:00,19.52,19.55,19.47,19.51,755613.0,19.52,19.55,19.47,19.51,755613.0
2021-08-04 12:30:00,19.5,19.51,19.45,19.5,416415.0,19.5,19.51,19.45,19.5,416415.0
2021-08-04 12:40:00,19.5,19.54,19.43,19.48,578370.0,19.5,19.54,19.43,19.48,578370.0
2021-08-04 12:50:00,19.48,19.5,19.44,19.46,549457.0,19.48,19.5,19.44,19.46,549457.0
2021-08-04 13:00:00,19.45,19.48,19.42,19.44,481842.0,19.45,19.48,19.42,19.44,481842.0
2021-08-04 13:10:00,19.44,19.5,19.4,19.47,622646.0,19.44,19.5,19.4,19.47,622646.0
2021-08-04 13:20:00,19.47,19.48,19.4,19.41,305325.0,19.47,19.48,19.4,19.41,305325.0
2021-08-04 13:30:00,19.41,19.44,19.37,19.38,531689.0,19.41,19.44,19.37,19.38,531689.0
2021-08-04 13:40:00,19.38,19.42,19.36,19.38,413251.0,19.38,19.42,19.36,19.38,413251.0
2021-08-04 13:50:00,19.38,19.43,19.34,19.42,488652.0,19.38,19.43,19.34,19.42,488652.0
2021-08-04 14:00:00,19.42,19.46,19.4,19.43,542167.0,19.42,19.46,19.4,19.43,542167.0
2021-08-04 14:10:00,19.44,19.47,19.42,19.45,895372.0,19.44,19.47,19.42,19.45,895372.0
2021-08-04 14:20:00,19.45,19.51,19.44,19.47,568518.0,19.45,19.51,19.44,19.47,568518.0
2021-08-04 14:30:00,19.47,19.5,19.45,19.48,403965.0,19.47,19.5,19.45,19.48,403965.0
2021-08-04 14:40:00,19.48,19.49,19.45,19.48,247846.0,19.48,19.49,19.45,19.48,247846.0
2021-08-04 14:50:00,19.48,19.59,19.48,19.56,592296.0,19.48,19.59,19.48,19.56,592296.0
2021-08-04 15:00:00,19.57,19.57,19.53,19.55,296361.0,19.57,19.57,19.53,19.55,296361.0
2021-08-04 15:10:00,19.54,19.55,19.47,19.48,555414.0,19.54,19.55,19.47,19.48,555414.0
2021-08-04 15:20:00,19.48,19.49,19.45,19.48,518041.0,19.48,19.49,19.45,19.48,518041.0
2021-08-04 15:30:00,19.48,19.53,19.45,19.51,582298.0,19.48,19.53,19.45,19.51,582298.0
2021-08-04 15:40:00,19.52,19.52,19.43,19.44,794705.0,19.52,19.52,19.43,19.44,794705.0
2021-08-04 15:50:00,19.45,19.47,19.42,19.44,1782585.0,19.45,19.47,19.42,19.44,1782585.0
2021-08-05 09:30:00,19.46,19.71,19.45,19.62,1569187.0,19.46,19.71,19.45,19.62,1569187.0
2021-08-05 09:40:00,19.62,19.87,19.62,19.74,1499687.0,19.62,19.87,19.62,19.74,1499687.0
2021-08-05 09:50:00,19.74,20.05,19.73,20.02,2586294.0,19.74,20.05,19.73,20.02,2586294.0
2021-08-05 10:00:00,20.02,20.14,19.99,20.06,1637874.0,20.02,20.14,19.99,20.06,1637874.0
2021-08-05 10:10:00,20.07,20.13,19.99,20.09,1149621.0,20.07,20.13,19.99,20.09,1149621.0
2021-08-05 10:20:00,20.09,20.3,20.06,20.21,1212131.0,20.09,20.3,20.06,20.21,1212131.0
2021-08-05 10:30:00,20.21,20.38,20.2,20.37,1283797.0,20.21,20.38,20.2,20.37,1283797.0
2021-08-05 10:40:00,20.36,20.42,20.28,20.39,1301770.0,20.36,20.42,20.28,20.39,1301770.0
2021-08-05 10:50:00,20.4,20.49,20.37,20.46,1256026.0,20.4,20.49,20.37,20.46,1256026.0
2021-08-05 11:00:00,20.46,20.57,20.43,20.55,1065829.0,20.46,20.57,20.43,20.55,1065829.0
2021-08-05 11:10:00,20.55,20.69,20.54,20.64,1501676.0,20.55,20.69,20.54,20.64,1501676.0
2021-08-05 11:20:00,20.64,20.74,20.63,20.68,1592237.0,20.64,20.74,20.63,20.68,1592237.0
2021-08-05 11:30:00,20.67,20.72,20.63,20.64,1028124.0,20.67,20.72,20.63,20.64,1028124.0
2021-08-05 11:40:00,20.63,20.68,20.58,20.61,1026802.0,20.63,20.68,20.58,20.61,1026802.0
2021-08-05 11:50:00,20.61,20.67,20.6,20.66,779785.0,20.61,20.67,20.6,20.66,779785.0
2021-08-05 12:00:00,20.65,20.72,20.65,20.69,859396.0,20.65,20.72,20.65,20.69,859396.0
2021-08-05 12:10:00,20.69,20.75,20.65,20.66,862115.0,20.69,20.75,20.65,20.66,862115.0
2021-08-05 12:20:00,20.67,20.73,20.62,20.63,613880.0,20.67,20.73,20.62,20.63,613880.0
2021-08-05 12:30:00,20.62,20.67,20.6,20.63,403187.0,20.62,20.67,20.6,20.63,403187.0
2021-08-05 12:40:00,20.62,20.65,20.58,20.64,789361.0,20.62,20.65,20.58,20.64,789361.0
2021-08-05 12:50:00,20.64,20.68,20.62,20.64,436620.0,20.64,20.68,20.62,20.64,436620.0
2021-08-05 13:00:00,20.64,20.73,20.64,20.72,1236906.0,20.64,20.73,20.64,20.72,1236906.0
2021-08-05 13:10:00,20.73,20.74,20.69,20.73,582749.0,20.73,20.74,20.69,20.73,582749.0
2021-08-05 13:20:00,20.73,20.82,20.7,20.82,882095.0,20.73,20.82,20.7,20.82,882095.0
2021-08-05 13:30:00,20.82,20.86,20.8,20.86,672002.0,20.82,20.86,20.8,20.86,672002.0
2021-08-05 13:40:00,20.86,20.91,20.85,20.9,989397.0,20.86,20.91,20.85,20.9,989397.0
2021-08-05 13:50:00,20.89,20.97,20.89,20.91,812789.0,20.89,20.97,20.89,20.91,812789.0
2021-08-05 14:00:00,20.91,20.92,20.82,20.83,770586.0,20.91,20.92,20.82,20.83,770586.0
2021-08-05 14:10:00,20.83,20.86,20.79,20.82,575302.0,20.83,20.86,20.79,20.82,575302.0
2021-08-05 14:20:00,20.82,20.88,20.81,20.88,469068.0,20.82,20.88,20.81,20.88,469068.0
2021-08-05 14:30:00,20.87,20.91,20.86,20.87,565712.0,20.87,20.91,20.86,20.87,565712.0
2021-08-05 14:40:00,20.88,20.88,20.78,20.81,454896.0,20.88,20.88,20.78,20.81,454896.0
2021-08-05 14:50:00,20.82,20.85,20.78,20.79,540029.0,20.82,20.85,20.78,20.79,540029.0
2021-08-05 15:00:00,20.8,20.88,20.78,20.88,387290.0,20.8,20.88,20.78,20.88,387290.0
2021-08-05 15:10:00,20.88,20.88,20.85,20.87,430423.0,20.88,20.88,20.85,20.87,430423.0
2021-08-05 15:20:00,20.87,20.94,20.86,20.92,893583.0,20.87,20.94,20.86,20.92,893583.0
2021-08-05 15:30:00,20.92,20.95,20.88,20.89,1089409.0,20.92,20.95,20.88,20.89,1089409.0
2021-08-05 15:40:00,20.89,20.91,20.83,20.84,1076432.0,20.89,20.91,20.83,20.84,1076432.0
2021-08-05 15:50:00,20.85,20.93,20.82,20.92,2418011.0,20.85,20.93,20.82,20.92,2418011.0
2021-08-06 09:30:00,21.13,21.22,20.7,20.88,2409531.0,21.13,21.22,20.7,20.88,2409531.0
2021-08-06 09:40:00,20.89,21.06,20.79,20.95,1557769.0,20.89,21.06,20.79,20.95,1557769.0
2021-08-06 09:50:00,20.95,21.01,20.75,20.86,1350248.0,20.95,21.01,20.75,20.86,1350248.0
2021-08-06 10:00:00,20.86,20.95,20.72,20.73,1010672.0,20.86,20.95,20.72,20.73,1010672.0
2021-08-06 10:10:00,20.73,20.88,20.69,20.82,894300.0,20.73,20.88,20.69,20.82,894300.0
2021-08-06 10:20:00,20.81,20.87,20.76,20.81,642992.0,20.81,20.87,20.76,20.81,642992.0
2021-08-06 10:30:00,20.8,20.87,20.7,20.72,705267.0,20.8,20.87,20.7,20.72,705267.0
2021-08-06 10:40:00,20.71,20.78,20.68,20.73,674988.0,20.71,20.78,20.68,20.73,674988.0
2021-08-06 10:50:00,20.72,20.78,20.71,20.75,455325.0,20.72,20.78,20.71,20.75,455325.0
2021-08-06 11:00:00,20.75,20.76,20.66,20.72,489818.0,20.75,20.76,20.66,20.72,489818.0
2021-08-06 11:10:00,20.72,20.84,20.66,20.84,599047.0,20.72,20.84,20.66,20.84,599047.0
2021-08-06 11:20:00,20.84,20.94,20.52,20.69,2915730.0,20.84,20.94,20.52,20.69,2915730.0
2021-08-06 11:30:00,20.69,20.74,20.62,20.7,618633.0,20.69,20.74,20.62,20.7,618633.0
2021-08-06 11:40:00,20.7,20.76,20.68,20.73,320149.0,20.7,20.76,20.68,20.73,320149.0
2021-08-06 11:50:00,20.73,20.82,20.72,20.81,333047.0,20.73,20.82,20.72,20.81,333047.0
2021-08-06 12:00:00,20.81,20.83,20.78,20.79,287145.0,20.81,20.83,20.78,20.79,287145.0
2021-08-06 12:10:00,20.8,20.86,20.77,20.86,218501.0,20.8,20.86,20.77,20.86,218501.0
2021-08-06 12:20:00,20.86,20.94,20.86,20.9,433881.0,20.86,20.94,20.86,20.9,433881.0
2021-08-06 12:30:00,20.89,20.9,20.83,20.89,289001.0,20.89,20.9,20.83,20.89,289001.0
2021-08-06 12:40:00,20.89,20.97,20.87,20.96,362913.0,20.89,20.97,20.87,20.96,362913.0
2021-08-06 12:50:00,20.95,21.02,20.93,21.02,489522.0,20.95,21.02,20.93,21.02,489522.0
2021-08-06 13:00:00,21.01,21.08,20.99,21.0,582146.0,21.01,21.08,20.99,21.0,582146.0
2021-08-06 13:10:00,21.0,21.05,20.99,21.04,274392.0,21.0,21.05,20.99,21.04,274392.0
2021-08-06 13:20:00,21.04,21.12,21.03,21.06,529756.0,21.04,21.12,21.03,21.06,529756.0
2021-08-06 13:30:00,21.07,21.08,20.98,20.98,387941.0,21.07,21.08,20.98,20.98,387941.0
2021-08-06 13:40:00,20.98,21.01,20.94,20.96,234192.0,20.98,21.01,20.94,20.96,234192.0
2021-08-06 13:50:00,20.95,20.98,20.92,20.96,319931.0,20.95,20.98,20.92,20.96,319931.0
2021-08-06 14:00:00,20.96,20.97,20.93,20.95,128836.0,20.96,20.97,20.93,20.95,128836.0
2021-08-06 14:10:00,20.95,20.99,20.94,20.96,196258.0,20.95,20.99,20.94,20.96,196258.0
2021-08-06 14:20:00,20.96,20.97,20.89,20.91,253306.0,20.96,20.97,20.89,20.91,253306.0
2021-08-06 14:30:00,20.91,20.91,20.86,20.89,274089.0,20.91,20.91,20.86,20.89,274089.0
2021-08-06 14:40:00,20.89,20.92,20.88,20.88,249677.0,20.89,20.92,20.88,20.88,249677.0
2021-08-06 14:50:00,20.89,20.94,20.86,20.88,408915.0,20.89,20.94,20.86,20.88,408915.0
2021-08-06 15:00:00,20.88,20.9,20.84,20.89,221452.0,20.88,20.9,20.84,20.89,221452.0
2021-08-06 15:10:00,20.89,20.91,20.87,20.89,243767.0,20.89,20.91,20.87,20.89,243767.0
2021-08-06 15:20:00,20.9,20.95,20.89,20.93,265106.0,20.9,20.95,20.89,20.93,265106.0
2021-08-06 15:30:00,20.93,20.99,20.91,20.98,719654.0,20.93,20.99,20.91,20.98,719654.0
2021-08-06 15:40:00,20.98,20.99,20.95,20.95,593321.0,20.98,20.99,20.95,20.95,593321.0
2021-08-06 15:50:00,20.95,21.03,20.94,21.02,1660071.0,20.95,21.03,20.94,21.02,1660071.0
2021-08-09 09:30:00,20.77,20.79,20.48,20.52,2515222.0,20.77,20.79,20.48,20.52,2515222.0
2021-08-09 09:40:00,20.53,20.54,20.27,20.31,1889515.0,20.53,20.54,20.27,20.31,1889515.0
2021-08-09 09:50:00,20.3,20.33,20.11,20.29,3147843.0,20.3,20.33,20.11,20.29,3147843.0
2021-08-09 10:00:00,20.29,20.35,20.18,20.19,2050624.0,20.29,20.35,20.18,20.19,2050624.0
2021-08-09 10:10:00,20.19,20.21,20.11,20.15,1683905.0,20.19,20.21,20.11,20.15,1683905.0
2021-08-09 10:20:00,20.15,20.24,20.06,20.11,1955350.0,20.15,20.24,20.06,20.11,1955350.0
2021-08-09 10:30:00,20.1,20.19,20.1,20.14,1934087.0,20.1,20.19,20.1,20.14,1934087.0
2021-08-09 10:40:00,20.13,20.2,20.09,20.16,663730.0,20.13,20.2,20.09,20.16,663730.0
2021-08-09 10:50:00,20.16,20.33,20.15,20.29,953406.0,20.16,20.33,20.15,20.29,953406.0
2021-08-09 11:00:00,20.3,20.37,20.28,20.35,709751.0,20.3,20.37,20.28,20.35,709751.0
2021-08-09 11:10:00,20.35,20.45,20.35,20.44,835473.0,20.35,20.45,20.35,20.44,835473.0
2021-08-09 11:20:00,20.43,20.44,20.35,20.43,744201.0,20.43,20.44,20.35,20.43,744201.0
2021-08-09 11:30:00,20.44,20.5,20.43,20.46,641576.0,20.44,20.5,20.43,20.46,641576.0
2021-08-09 11:40:00,20.46,20.49,20.42,20.48,495450.0,20.46,20.49,20.42,20.48,495450.0
2021-08-09 11:50:00,20.48,20.49,20.42,20.46,275632.0,20.48,20.49,20.42,20.46,275632.0
2021-08-09 12:00:00,20.45,20.46,20.37,20.44,314932.0,20.45,20.46,20.37,20.44,314932.0
2021-08-09 12:10:00,20.44,20.5,20.41,20.45,382438.0,20.44,20.5,20.41,20.45,382438.0
2021-08-09 12:20:00,20.45,20.46,20.41,20.42,139005.0,20.45,20.46,20.41,20.42,139005.0
2021-08-09 12:30:00,20.41,20.46,20.41,20.43,176647.0,20.41,20.46,20.41,20.43,176647.0
2021-08-09 12:40:00,20.43,20.44,20.36,20.38,302168.0,20.43,20.44,20.36,20.38,302168.0
2021-08-09 12:50:00,20.38,20.45,20.38,20.42,363046.0,20.38,20.45,20.38,20.42,363046.0
2021-08-09 13:00:00,20.41,20.45,20.41,20.44,223051.0,20.41,20.45,20.41,20.44,223051.0
2021-08-09 13:10:00,20.44,20.45,20.41,20.42,192730.0,20.44,20.45,20.41,20.42,192730.0
2021-08-09 13:20:00,20.42,20.48,20.41,20.45,287146.0,20.42,20.48,20.41,20.45,287146.0
2021-08-09 13:30:00,20.45,20.49,20.45,20.47,225429.0,20.45,20.49,20.45,20.47,225429.0
2021-08-09 13:40:00,20.47,20.54,20.47,20.51,355363.0,20.47,20.54,20.47,20.51,355363.0
2021-08-09 13:50:00,20.5,20.52,20.45,20.45,365785.0,20.5,20.52,20.45,20.45,365785.0
2021-08-09 14:00:00,20.46,20.6,20.45,20.6,721280.0,20.46,20.6,20.45,20.6,721280.0
2021-08-09 14:10:00,20.6,20.62,20.58,20.6,406113.0,20.6,20.62,20.58,20.6,406113.0
2021-08-09 14:20:00,20.59,20.6,20.52,20.54,305913.0,20.59,20.6,20.52,20.54,305913.0
2021-08-09 14:30:00,20.54,20.59,20.53,20.57,273725.0,20.54,20.59,20.53,20.57,273725.0
2021-08-09 14:40:00,20.57,20.59,20.54,20.57,314629.0,20.57,20.59,20.54,20.57,314629.0
2021-08-09 14:50:00,20.56,20.62,20.54,20.6,315278.0,20.56,20.62,20.54,20.6,315278.0
2021-08-09 15:00:00,20.61,20.62,20.57,20.57,159511.0,20.61,20.62,20.57,20.57,159511.0
2021-08-09 15:10:00,20.58,20.63,20.57,20.63,259999.0,20.58,20.63,20.57,20.63,259999.0
2021-08-09 15:20:00,20.63,20.63,20.55,20.56,373685.0,20.63,20.63,20.55,20.56,373685.0
2021-08-09 15:30:00,20.56,20.6,20.56,20.57,344477.0,20.56,20.6,20.56,20.57,344477.0
2021-08-09 15:40:00,20.57,20.58,20.52,20.52,574715.0,20.57,20.58,20.52,20.52,574715.0
2021-08-09 15:50:00,20.52,20.57,20.52,20.57,1246424.0,20.52,20.57,20.52,20.57,1246424.0
2021-08-10 09:30:00,20.51,20.84,20.38,20.74,1762686.0,20.51,20.84,20.38,20.74,1762686.0
2021-08-10 09:40:00,20.74,20.79,20.49,20.6,1283383.0,20.74,20.79,20.49,20.6,1283383.0
2021-08-10 09:50:00,20.61,20.79,20.56,20.73,907787.0,20.61,20.79,20.56,20.73,907787.0
2021-08-10 10:00:00,20.73,20.88,20.67,20.87,769342.0,20.73,20.88,20.67,20.87,769342.0
2021-08-10 10:10:00,20.87,20.95,20.82,20.88,1335001.0,20.87,20.95,20.82,20.88,1335001.0
2021-08-10 10:20:00,20.88,20.91,20.8,20.88,518793.0,20.88,20.91,20.8,20.88,518793.0
2021-08-10 10:30:00,20.89,20.98,20.83,20.97,763616.0,20.89,20.98,20.83,20.97,763616.0
2021-08-10 10:40:00,20.97,21.05,20.94,21.05,1398542.0,20.97,21.05,20.94,21.05,1398542.0
2021-08-10 10:50:00,21.04,21.1,21.02,21.09,623117.0,21.04,21.1,21.02,21.09,623117.0
2021-08-10 11:00:00,21.09,21.16,21.05,21.15,766761.0,21.09,21.16,21.05,21.15,766761.0
2021-08-10 11:10:00,21.15,21.16,21.05,21.09,698110.0,21.15,21.16,21.05,21.09,698110.0
2021-08-10 11:20:00,21.09,21.2,21.06,21.19,556600.0,21.09,21.2,21.06,21.19,556600.0
2021-08-10 11:30:00,21.19,21.19,21.09,21.1,435660.0,21.19,21.19,21.09,21.1,435660.0
2021-08-10 11:40:00,21.1,21.14,21.08,21.09,401865.0,21.1,21.14,21.08,21.09,401865.0
2021-08-10 11:50:00,21.1,21.11,21.07,21.1,403225.0,21.1,21.11,21.07,21.1,403225.0
2021-08-10 12:00:00,21.1,21.13,21.08,21.11,260052.0,21.1,21.13,21.08,21.11,260052.0
2021-08-10 12:10:00,21.11,21.12,21.01,21.03,477485.0,21.11,21.12,21.01,21.03,477485.0
2021-08-10 12:20:00,21.04,21.05,20.98,21.02,476679.0,21.04,21.05,20.98,21.02,476679.0
2021-08-10 12:30:00,21.03,21.08,21.02,21.06,301863.0,21.03,21.08,21.02,21.06,301863.0
2021-08-10 12:40:00,21.06,21.07,21.03,21.03,178314.0,21.06,21.07,21.03,21.03,178314.0
2021-08-10 12:50:00,21.03,21.07,21.01,21.05,389147.0,21.03,21.07,21.01,21.05,389147.0
2021-08-10 13:00:00,21.05,21.12,21.03,21.12,211486.0,21.05,21.12,21.03,21.12,211486.0
2021-08-10 13:10:00,21.11,21.21,21.1,21.18,592390.0,21.11,21.21,21.1,21.18,592390.0
2021-08-10 13:20:00,21.21,21.28,21.19,21.26,838025.0,21.21,21.28,21.19,21.26,838025.0
2021-08-10 13:30:00,21.26,21.36,21.25,21.35,1470932.0,21.26,21.36,21.25,21.35,1470932.0
2021-08-10 13:40:00,21.35,21.4,21.23,21.24,1242203.0,21.35,21.4,21.23,21.24,1242203.0
2021-08-10 13:50:00,21.24,21.31,21.22,21.29,437548.0,21.24,21.31,21.22,21.29,437548.0
2021-08-10 14:00:00,21.29,21.33,21.23,21.25,368457.0,21.29,21.33,21.23,21.25,368457.0
2021-08-10 14:10:00,21.25,21.26,21.19,21.21,399903.0,21.25,21.26,21.19,21.21,399903.0
2021-08-10 14:20:00,21.21,21.24,21.18,21.23,260250.0,21.21,21.24,21.18,21.23,260250.0
2021-08-10 14:30:00,21.23,21.27,21.22,21.25,304505.0,21.23,21.27,21.22,21.25,304505.0
2021-08-10 14:40:00,21.25,21.33,21.24,21.32,373013.0,21.25,21.33,21.24,21.32,373013.0
2021-08-10 14:50:00,21.32,21.33,21.29,21.29,333070.0,21.32,21.33,21.29,21.29,333070.0
2021-08-10 15:00:00,21.3,21.31,21.24,21.25,410688.0,21.3,21.31,21.24,21.25,410688.0
2021-08-10 15:10:00,21.26,21.27,21.21,21.22,285997.0,21.26,21.27,21.21,21.22,285997.0
2021-08-10 15:20:00,21.23,21.23,21.18,21.2,380346.0,21.23,21.23,21.18,21.2,380346.0
2021-08-10 15:30:00,21.2,21.21,21.08,21.1,1098540.0,21.2,21.21,21.08,21.1,1098540.0
2021-08-10 15:40:00,21.1,21.12,20.94,20.96,2607953.0,21.1,21.12,20.94,20.96,2607953.0
2021-08-10 15:50:00,20.97,21.0,20.91,20.94,2296602.0,20.97,21.0,20.91,20.94,2296602.0
2021-08-11 09:30:00,20.63,20.82,20.48,20.8,2945284.0,20.63,20.82,20.48,20.8,2945284.0
2021-08-11 09:40:00,20.8,21.25,20.72,21.13,3295637.0,20.8,21.25,20.72,21.13,3295637.0
2021-08-11 09:50:00,21.12,21.33,21.06,21.3,2187940.0,21.12,21.33,21.06,21.3,2187940.0
2021-08-11 10:00:00,21.31,21.49,21.27,21.32,4271302.0,21.31,21.49,21.27,21.32,4271302.0
2021-08-11 10:10:00,21.32,21.42,21.11,21.12,2173103.0,21.32,21.42,21.11,21.12,2173103.0
2021-08-11 10:20:00,21.11,21.14,21.0,21.0,1218924.0,21.11,21.14,21.0,21.0,1218924.0
2021-08-11 10:30:00,21.0,21.0,20.75,20.93,2196407.0,21.0,21.0,20.75,20.93,2196407.0
2021-08-11 10:40:00,20.93,21.01,20.9,20.99,801197.0,20.93,21.01,20.9,20.99,801197.0
2021-08-11 10:50:00,21.0,21.0,20.88,20.94,963753.0,21.0,21.0,20.88,20.94,963753.0
2021-08-11 11:00:00,20.94,20.98,20.8,20.83,464799.0,20.94,20.98,20.8,20.83,464799.0
2021-08-11 11:10:00,20.83,20.86,20.78,20.85,704324.0,20.83,20.86,20.78,20.85,704324.0
2021-08-11 11:20:00,20.86,20.96,20.86,20.89,812147.0,20.86,20.96,20.86,20.89,812147.0
2021-08-11 11:30:00,20.89,20.91,20.83,20.88,435604.0,20.89,20.91,20.83,20.88,435604.0
2021-08-11 11:40:00,20.88,20.92,20.85,20.9,261282.0,20.88,20.92,20.85,20.9,261282.0
2021-08-11 11:50:00,20.9,20.91,20.81,20.87,447981.0,20.9,20.91,20.81,20.87,447981.0
2021-08-11 12:00:00,20.88,20.94,20.85,20.89,572192.0,20.88,20.94,20.85,20.89,572192.0
2021-08-11 12:10:00,20.89,20.91,20.85,20.87,340701.0,20.89,20.91,20.85,20.87,340701.0
2021-08-11 12:20:00,20.86,20.92,20.84,20.91,567782.0,20.86,20.92,20.84,20.91,567782.0
2021-08-11 12:30:00,20.92,21.0,20.91,20.98,263112.0,20.92,21.0,20.91,20.98,263112.0
2021-08-11 12:40:00,20.98,20.99,20.95,20.96,450381.0,20.98,20.99,20.95,20.96,450381.0
2021-08-11 12:50:00,20.97,21.03,20.96,21.0,578268.0,20.97,21.03,20.96,21.0,578268.0
2021-08-11 13:00:00,21.0,21.03,20.96,21.02,744713.0,21.0,21.03,20.96,21.02,744713.0
2021-08-11 13:10:00,21.02,21.04,20.98,21.03,454226.0,21.02,21.04,20.98,21.03,454226.0
2021-08-11 13:20:00,21.03,21.13,21.02,21.07,512606.0,21.03,21.13,21.02,21.07,512606.0
2021-08-11 13:30:00,21.08,21.13,21.07,21.11,324412.0,21.08,21.13,21.07,21.11,324412.0
2021-08-11 13:40:00,21.11,21.2,21.11,21.19,607500.0,21.11,21.2,21.11,21.19,607500.0
2021-08-11 13:50:00,21.2,21.2,21.11,21.12,461553.0,21.2,21.2,21.11,21.12,461553.0
2021-08-11 14:00:00,21.12,21.17,21.08,21.16,442360.0,21.12,21.17,21.08,21.16,442360.0
2021-08-11 14:10:00,21.15,21.16,21.12,21.13,157233.0,21.15,21.16,21.12,21.13,157233.0
2021-08-11 14:20:00,21.13,21.16,21.11,21.15,241327.0,21.13,21.16,21.11,21.15,241327.0
2021-08-11 14:30:00,21.14,21.15,21.1,21.14,297123.0,21.14,21.15,21.1,21.14,297123.0
2021-08-11 14:40:00,21.14,21.16,21.12,21.16,355940.0,21.14,21.16,21.12,21.16,355940.0
2021-08-11 14:50:00,21.16,21.2,21.13,21.2,318615.0,21.16,21.2,21.13,21.2,318615.0
2021-08-11 15:00:00,21.2,21.27,21.19,21.26,612114.0,21.2,21.27,21.19,21.26,612114.0
2021-08-11 15:10:00,21.26,21.33,21.24,21.25,909360.0,21.26,21.33,21.24,21.25,909360.0
2021-08-11 15:20:00,21.25,21.27,21.18,21.19,868688.0,21.25,21.27,21.18,21.19,868688.0
2021-08-11 15:30:00,21.19,21.19,21.11,21.15,991523.0,21.19,21.19,21.11,21.15,991523.0
2021-08-11 15:40:00,21.16,21.21,21.15,21.18,581192.0,21.16,21.21,21.15,21.18,581192.0
2021-08-11 15:50:00,21.18,21.23,21.16,21.23,1208483.0,21.18,21.23,21.16,21.23,1208483.0
2021-08-12 09:30:00,21.03,21.11,20.75,20.77,1566522.0,21.03,21.11,20.75,20.77,1566522.0
2021-08-12 09:40:00,20.76,20.93,20.7,20.71,1067941.0,20.76,20.93,20.7,20.71,1067941.0
2021-08-12 09:50:00,20.72,20.76,20.63,20.7,1311769.0,20.72,20.76,20.63,20.7,1311769.0
2021-08-12 10:00:00,20.71,20.78,20.59,20.61,850027.0,20.71,20.78,20.59,20.61,850027.0
2021-08-12 10:10:00,20.62,20.65,20.54,20.57,842679.0,20.62,20.65,20.54,20.57,842679.0
2021-08-12 10:20:00,20.56,20.66,20.54,20.6,764286.0,20.56,20.66,20.54,20.6,764286.0
2021-08-12 10:30:00,20.6,20.61,20.42,20.46,1302023.0,20.6,20.61,20.42,20.46,1302023.0
2021-08-12 10:40:00,20.46,20.52,20.41,20.5,1877912.0,20.46,20.52,20.41,20.5,1877912.0
2021-08-12 10:50:00,20.5,20.57,20.46,20.56,1051096.0,20.5,20.57,20.46,20.56,1051096.0
2021-08-12 11:00:00,20.55,20.56,20.36,20.44,1215863.0,20.55,20.56,20.36,20.44,1215863.0
2021-08-12 11:10:00,20.44,20.5,20.42,20.49,375676.0,20.44,20.5,20.42,20.49,375676.0
2021-08-12 11:20:00,20.49,20.6,20.45,20.58,694984.0,20.49,20.6,20.45,20.58,694984.0
2021-08-12 11:30:00,20.59,20.6,20.53,20.57,338990.0,20.59,20.6,20.53,20.57,338990.0
2021-08-12 11:40:00,20.57,20.64,20.54,20.57,599150.0,20.57,20.64,20.54,20.57,599150.0
2021-08-12 11:50:00,20.57,20.63,20.53,20.63,434967.0,20.57,20.63,20.53,20.63,434967.0
2021-08-12 12:00:00,20.63,20.68,20.6,20.65,453436.0,20.63,20.68,20.6,20.65,453436.0
2021-08-12 12:10:00,20.66,20.67,20.58,20.6,337800.0,20.66,20.67,20.58,20.6,337800.0
2021-08-12 12:20:00,20.59,20.6,20.54,20.56,357745.0,20.59,20.6,20.54,20.56,357745.0
2021-08-12 12:30:00,20.56,20.58,20.5,20.52,381668.0,20.56,20.58,20.5,20.52,381668.0
2021-08-12 12:40:00,20.52,20.54,20.51,20.54,204122.0,20.52,20.54,20.51,20.54,204122.0
2021-08-12 12:50:00,20.54,20.54,20.47,20.51,358981.0,20.54,20.54,20.47,20.51,358981.0
2021-08-12 13:00:00,20.51,20.52,20.45,20.46,386889.0,20.51,20.52,20.45,20.46,386889.0
2021-08-12 13:10:00,20.45,20.47,20.39,20.43,592043.0,20.45,20.47,20.39,20.43,592043.0
2021-08-12 13:20:00,20.43,20.43,20.37,20.38,482674.0,20.43,20.43,20.37,20.38,482674.0
2021-08-12 13:30:00,20.38,20.41,20.34,20.39,672173.0,20.38,20.41,20.34,20.39,672173.0
2021-08-12 13:40:00,20.39,20.48,20.38,20.42,590736.0,20.39,20.48,20.38,20.42,590736.0
2021-08-12 13:50:00,20.42,20.44,20.39,20.43,444034.0,20.42,20.44,20.39,20.43,444034.0
2021-08-12 14:00:00,20.42,20.46,20.38,20.45,443711.0,20.42,20.46,20.38,20.45,443711.0
2021-08-12 14:10:00,20.46,20.47,20.42,20.44,351767.0,20.46,20.47,20.42,20.44,351767.0
2021-08-12 14:20:00,20.44,20.44,20.37,20.4,568488.0,20.44,20.44,20.37,20.4,568488.0
2021-08-12 14:30:00,20.41,20.42,20.35,20.39,376793.0,20.41,20.42,20.35,20.39,376793.0
2021-08-12 14:40:00,20.39,20.43,20.38,20.41,328124.0,20.39,20.43,20.38,20.41,328124.0
2021-08-12 14:50:00,20.41,20.43,20.37,20.42,482057.0,20.41,20.43,20.37,20.42,482057.0
2021-08-12 15:00:00,20.41,20.45,20.4,20.41,342792.0,20.41,20.45,20.4,20.41,342792.0
2021-08-12 15:10:00,20.41,20.44,20.37,20.39,529881.0,20.41,20.44,20.37,20.39,529881.0
2021-08-12 15:20:00,20.39,20.39,20.3,20.32,1361568.0,20.39,20.39,20.3,20.32,1361568.0
2021-08-12 15:30:00,20.32,20.41,20.31,20.38,819196.0,20.32,20.41,20.31,20.38,819196.0
2021-08-12 15:40:00,20.38,20.39,20.33,20.35,771967.0,20.38,20.39,20.33,20.35,771967.0
2021-08-12 15:50:00,20.35,20.44,20.34,20.44,1874600.0,20.35,20.44,20.34,20.44,1874600.0
2021-08-13 09:30:00,20.37,20.55,20.35,20.41,1293233.0,20.37,20.55,20.35,20.41,1293233.0
2021-08-13 09:40:00,20.4,20.52,20.35,20.39,718266.0,20.4,20.52,20.35,20.39,718266.0
2021-08-13 09:50:00,20.38,20.38,20.15,20.21,1443923.0,20.38,20.38,20.15,20.21,1443923.0
2021-08-13 10:00:00,20.2,20.24,20.12,20.18,690152.0,20.2,20.24,20.12,20.18,690152.0
2021-08-13 10:10:00,20.18,20.26,20.13,20.18,636905.0,20.18,20.26,20.13,20.18,636905.0
2021-08-13 10:20:00,20.18,20.22,20.13,20.13,750252.0,20.18,20.22,20.13,20.13,750252.0
2021-08-13 10:30:00,20.14,20.18,20.07,20.11,835588.0,20.14,20.18,20.07,20.11,835588.0
2021-08-13 10:40:00,20.11,20.17,20.1,20.15,371787.0,20.11,20.17,20.1,20.15,371787.0
2021-08-13 10:50:00,20.16,20.18,20.04,20.1,796384.0,20.16,20.18,20.04,20.1,796384.0
2021-08-13 11:00:00,20.1,20.14,20.07,20.09,460265.0,20.1,20.14,20.07,20.09,460265.0
2021-08-13 11:10:00,20.08,20.14,20.08,20.09,507854.0,20.08,20.14,20.08,20.09,507854.0
2021-08-13 11:20:00,20.09,20.09,20.02,20.05,648732.0,20.09,20.09,20.02,20.05,648732.0
2021-08-13 11:30:00,20.05,20.18,20.05,20.09,950200.0,20.05,20.18,20.05,20.09,950200.0
2021-08-13 11:40:00,20.09,20.14,20.08,20.13,450571.0,20.09,20.14,20.08,20.13,450571.0
2021-08-13 11:50:00,20.13,20.16,20.11,20.13,349383.0,20.13,20.16,20.11,20.13,349383.0
2021-08-13 12:00:00,20.13,20.18,20.12,20.18,405642.0,20.13,20.18,20.12,20.18,405642.0
2021-08-13 12:10:00,20.17,20.22,20.16,20.21,463358.0,20.17,20.22,20.16,20.21,463358.0
2021-08-13 12:20:00,20.21,20.22,20.13,20.17,561425.0,20.21,20.22,20.13,20.17,561425.0
2021-08-13 12:30:00,20.17,20.19,20.15,20.17,273864.0,20.17,20.19,20.15,20.17,273864.0
2021-08-13 12:40:00,20.17,20.21,20.14,20.2,378523.0,20.17,20.21,20.14,20.2,378523.0
2021-08-13 12:50:00,20.19,20.2,20.16,20.17,303449.0,20.19,20.2,20.16,20.17,303449.0
2021-08-13 13:00:00,20.18,20.2,20.16,20.19,292743.0,20.18,20.2,20.16,20.19,292743.0
2021-08-13 13:10:00,20.19,20.26,20.18,20.25,444485.0,20.19,20.26,20.18,20.25,444485.0
2021-08-13 13:20:00,20.25,20.25,20.21,20.22,290911.0,20.25,20.25,20.21,20.22,290911.0
2021-08-13 13:30:00,20.21,20.24,20.19,20.21,167490.0,20.21,20.24,20.19,20.21,167490.0
2021-08-13 13:40:00,20.21,20.21,20.09,20.12,597380.0,20.21,20.21,20.09,20.12,597380.0
2021-08-13 13:50:00,20.12,20.15,20.1,20.12,293935.0,20.12,20.15,20.1,20.12,293935.0
2021-08-13 14:00:00,20.12,20.12,20.02,20.02,764644.0,20.12,20.12,20.02,20.02,764644.0
2021-08-13 14:10:00,20.03,20.03,19.96,20.01,1062151.0,20.03,20.03,19.96,20.01,1062151.0
2021-08-13 14:20:00,20.0,20.01,19.95,19.96,552870.0,20.0,20.01,19.95,19.96,552870.0
2021-08-13 14:30:00,19.96,19.99,19.92,19.92,1090844.0,19.96,19.99,19.92,19.92,1090844.0
2021-08-13 14:40:00,19.93,19.94,19.85,19.86,1237141.0,19.93,19.94,19.85,19.86,1237141.0
2021-08-13 14:50:00,19.86,19.86,19.8,19.81,1479605.0,19.86,19.86,19.8,19.81,1479605.0
2021-08-13 15:00:00,19.81,19.88,19.8,19.85,1072543.0,19.81,19.88,19.8,19.85,1072543.0
2021-08-13 15:10:00,19.85,19.89,19.82,19.89,662294.0,19.85,19.89,19.82,19.89,662294.0
2021-08-13 15:20:00,19.89,19.89,19.81,19.83,456841.0,19.89,19.89,19.81,19.83,456841.0
2021-08-13 15:30:00,19.82,19.85,19.81,19.83,852870.0,19.82,19.85,19.81,19.83,852870.0
2021-08-13 15:40:00,19.82,19.84,19.75,19.81,1546364.0,19.82,19.84,19.75,19.81,1546364.0
2021-08-13 15:50:00,19.81,19.84,19.77,19.84,2193704.0,19.81,19.84,19.77,19.84,2193704.0
2021-08-16 09:30:00,19.68,19.71,19.43,19.55,2553321.0,19.68,19.71,19.43,19.55,2553321.0
2021-08-16 09:40:00,19.53,19.54,19.39,19.51,1100560.0,19.53,19.54,19.39,19.51,1100560.0
2021-08-16 09:50:00,19.51,19.52,19.34,19.41,1137607.0,19.51,19.52,19.34,19.41,1137607.0
2021-08-16 10:00:00,19.4,19.65,19.35,19.64,1568872.0,19.4,19.65,19.35,19.64,1568872.0
2021-08-16 10:10:00,19.63,20.02,19.6,19.78,3396476.0,19.63,20.02,19.6,19.78,3396476.0
2021-08-16 10:20:00,19.78,19.81,19.61,19.63,1218267.0,19.78,19.81,19.61,19.63,1218267.0
2021-08-16 10:30:00,19.63,19.85,19.57,19.85,908063.0,19.63,19.85,19.57,19.85,908063.0
2021-08-16 10:40:00,19.84,19.89,19.8,19.86,1046750.0,19.84,19.89,19.8,19.86,1046750.0
2021-08-16 10:50:00,19.86,19.89,19.74,19.76,427208.0,19.86,19.89,19.74,19.76,427208.0
2021-08-16 11:00:00,19.76,19.82,19.69,19.74,335792.0,19.76,19.82,19.69,19.74,335792.0
2021-08-16 11:10:00,19.74,19.8,19.69,19.76,517102.0,19.74,19.8,19.69,19.76,517102.0
2021-08-16 11:20:00,19.75,19.83,19.75,19.8,378141.0,19.75,19.83,19.75,19.8,378141.0
2021-08-16 11:30:00,19.79,19.88,19.79,19.84,486943.0,19.79,19.88,19.79,19.84,486943.0
2021-08-16 11:40:00,19.84,19.87,19.81,19.84,391479.0,19.84,19.87,19.81,19.84,391479.0
2021-08-16 11:50:00,19.83,19.87,19.8,19.81,227292.0,19.83,19.87,19.8,19.81,227292.0
2021-08-16 12:00:00,19.8,19.81,19.75,19.78,415914.0,19.8,19.81,19.75,19.78,415914.0
2021-08-16 12:10:00,19.78,19.79,19.75,19.77,259234.0,19.78,19.79,19.75,19.77,259234.0
2021-08-16 12:20:00,19.77,19.8,19.73,19.75,268768.0,19.77,19.8,19.73,19.75,268768.0
2021-08-16 12:30:00,19.74,19.77,19.71,19.76,258691.0,19.74,19.77,19.71,19.76,258691.0
2021-08-16 12:40:00,19.77,19.8,19.74,19.77,263663.0,19.77,19.8,19.74,19.77,263663.0
2021-08-16 12:50:00,19.78,19.81,19.77,19.8,248349.0,19.78,19.81,19.77,19.8,248349.0
2021-08-16 13:00:00,19.8,19.82,19.78,19.8,144506.0,19.8,19.82,19.78,19.8,144506.0
2021-08-16 13:10:00,19.8,19.86,19.78,19.85,269707.0,19.8,19.86,19.78,19.85,269707.0
2021-08-16 13:20:00,19.85,19.89,19.82,19.88,404029.0,19.85,19.89,19.82,19.88,404029.0
2021-08-16 13:30:00,19.88,19.91,19.87,19.89,215836.0,19.88,19.91,19.87,19.89,215836.0
2021-08-16 13:40:00,19.89,19.93,19.88,19.93,206778.0,19.89,19.93,19.88,19.93,206778.0
2021-08-16 13:50:00,19.93,19.95,19.91,19.94,225301.0,19.93,19.95,19.91,19.94,225301.0
2021-08-16 14:00:00,19.93,19.96,19.91,19.96,294325.0,19.93,19.96,19.91,19.96,294325.0
2021-08-16 14:10:00,19.95,19.98,19.94,19.94,265859.0,19.95,19.98,19.94,19.94,265859.0
2021-08-16 14:20:00,19.93,19.94,19.84,19.85,453753.0,19.93,19.94,19.84,19.85,453753.0
2021-08-16 14:30:00,19.85,19.85,19.82,19.84,287652.0,19.85,19.85,19.82,19.84,287652.0
2021-08-16 14:40:00,19.85,19.89,19.83,19.87,250066.0,19.85,19.89,19.83,19.87,250066.0
2021-08-16 14:50:00,19.88,19.9,19.83,19.84,190359.0,19.88,19.9,19.83,19.84,190359.0
2021-08-16 15:00:00,19.84,19.84,19.79,19.8,239508.0,19.84,19.84,19.79,19.8,239508.0
2021-08-16 15:10:00,19.79,19.83,19.79,19.83,216103.0,19.79,19.83,19.79,19.83,216103.0
2021-08-16 15:20:00,19.83,19.85,19.8,19.8,227964.0,19.83,19.85,19.8,19.8,227964.0
2021-08-16 15:30:00,19.8,19.82,19.75,19.75,281142.0,19.8,19.82,19.75,19.75,281142.0
2021-08-16 15:40:00,19.75,19.76,19.72,19.73,438107.0,19.75,19.76,19.72,19.73,438107.0
2021-08-16 15:50:00,19.74,19.77,19.73,19.76,833464.0,19.74,19.77,19.73,19.76,833464.0
2021-08-17 09:30:00,19.37,19.53,19.23,19.36,1860196.0,19.37,19.53,19.23,19.36,1860196.0
2021-08-17 09:40:00,19.35,19.5,19.28,19.42,1015706.0,19.35,19.5,19.28,19.42,1015706.0
2021-08-17 09:50:00,19.41,19.46,19.26,19.3,928324.0,19.41,19.46,19.26,19.3,928324.0
2021-08-17 10:00:00,19.3,19.38,19.25,19.3,706374.0,19.3,19.38,19.25,19.3,706374.0
2021-08-17 10:10:00,19.3,19.5,19.29,19.41,758985.0,19.3,19.5,19.29,19.41,758985.0
2021-08-17 10:20:00,19.42,19.61,19.42,19.54,646694.0,19.42,19.61,19.42,19.54,646694.0
2021-08-17 10:30:00,19.55,19.57,19.43,19.44,637472.0,19.55,19.57,19.43,19.44,637472.0
2021-08-17 10:40:00,19.43,19.54,19.39,19.41,521460.0,19.43,19.54,19.39,19.41,521460.0
2021-08-17 10:50:00,19.41,19.42,19.35,19.36,359706.0,19.41,19.42,19.35,19.36,359706.0
2021-08-17 11:00:00,19.36,19.38,19.32,19.34,453728.0,19.36,19.38,19.32,19.34,453728.0
2021-08-17 11:10:00,19.33,19.37,19.29,19.35,905104.0,19.33,19.37,19.29,19.35,905104.0
2021-08-17 11:20:00,19.35,19.4,19.31,19.31,435814.0,19.35,19.4,19.31,19.31,435814.0
2021-08-17 11:30:00,19.3,19.37,19.3,19.34,367131.0,19.3,19.37,19.3,19.34,367131.0
2021-08-17 11:40:00,19.34,19.35,19.3,19.34,195214.0,19.34,19.35,19.3,19.34,195214.0
2021-08-17 11:50:00,19.33,19.34,19.29,19.31,290564.0,19.33,19.34,19.29,19.31,290564.0
2021-08-17 12:00:00,19.31,19.39,19.31,19.32,307260.0,19.31,19.39,19.31,19.32,307260.0
2021-08-17 12:10:00,19.32,19.35,19.28,19.3,306952.0,19.32,19.35,19.28,19.3,306952.0
2021-08-17 12:20:00,19.31,19.33,19.29,19.3,244882.0,19.31,19.33,19.29,19.3,244882.0
2021-08-17 12:30:00,19.29,19.3,19.22,19.23,554169.0,19.29,19.3,19.22,19.23,554169.0
2021-08-17 12:40:00,19.23,19.24,19.11,19.14,1108019.0,19.23,19.24,19.11,19.14,1108019.0
2021-08-17 12:50:00,19.14,19.17,19.09,19.11,458210.0,19.14,19.17,19.09,19.11,458210.0
2021-08-17 13:00:00,19.11,19.26,19.1,19.24,562755.0,19.11,19.26,19.1,19.24,562755.0
2021-08-17 13:10:00,19.25,19.27,19.23,19.25,375540.0,19.25,19.27,19.23,19.25,375540.0
2021-08-17 13:20:00,19.24,19.26,19.19,19.22,315257.0,19.24,19.26,19.19,19.22,315257.0
2021-08-17 13:30:00,19.22,19.22,19.15,19.16,297495.0,19.22,19.22,19.15,19.16,297495.0
2021-08-17 13:40:00,19.16,19.16,19.09,19.12,494539.0,19.16,19.16,19.09,19.12,494539.0
2021-08-17 13:50:00,19.12,19.23,19.11,19.22,472107.0,19.12,19.23,19.11,19.22,472107.0
2021-08-17 14:00:00,19.21,19.25,19.2,19.23,252978.0,19.21,19.25,19.2,19.23,252978.0
2021-08-17 14:10:00,19.23,19.26,19.21,19.23,407583.0,19.23,19.26,19.21,19.23,407583.0
2021-08-17 14:20:00,19.23,19.25,19.21,19.23,199155.0,19.23,19.25,19.21,19.23,199155.0
2021-08-17 14:30:00,19.22,19.25,19.19,19.22,187998.0,19.22,19.25,19.19,19.22,187998.0
2021-08-17 14:40:00,19.23,19.33,19.21,19.32,284522.0,19.23,19.33,19.21,19.32,284522.0
2021-08-17 14:50:00,19.32,19.37,19.31,19.36,282061.0,19.32,19.37,19.31,19.36,282061.0
2021-08-17 15:00:00,19.35,19.38,19.34,19.37,318914.0,19.35,19.38,19.34,19.37,318914.0
2021-08-17 15:10:00,19.37,19.38,19.32,19.34,288151.0,19.37,19.38,19.32,19.34,288151.0
2021-08-17 15:20:00,19.34,19.34,19.28,19.34,502278.0,19.34,19.34,19.28,19.34,502278.0
2021-08-17 15:30:00,19.34,19.37,19.3,19.32,349708.0,19.34,19.37,19.3,19.32,349708.0
2021-08-17 15:40:00,19.31,19.33,19.27,19.3,589342.0,19.31,19.33,19.27,19.3,589342.0
2021-08-17 15:50:00,19.31,19.36,19.3,19.34,1147359.0,19.31,19.36,19.3,19.34,1147359.0
2021-08-18 09:30:00,19.35,19.45,19.19,19.27,1284380.0,19.35,19.45,19.19,19.27,1284380.0
2021-08-18 09:40:00,19.26,19.3,19.06,19.07,1082587.0,19.26,19.3,19.06,19.07,1082587.0
2021-08-18 09:50:00,19.08,19.26,19.04,19.24,991776.0,19.08,19.26,19.04,19.24,991776.0
2021-08-18 10:00:00,19.24,19.29,19.19,19.22,723038.0,19.24,19.29,19.19,19.22,723038.0
2021-08-18 10:10:00,19.21,19.21,19.12,19.19,631734.0,19.21,19.21,19.12,19.19,631734.0
2021-08-18 10:20:00,19.19,19.29,19.16,19.2,480650.0,19.19,19.29,19.16,19.2,480650.0
2021-08-18 10:30:00,19.2,19.33,19.14,19.32,460754.0,19.2,19.33,19.14,19.32,460754.0
2021-08-18 10:40:00,19.33,19.5,19.31,19.48,765283.0,19.33,19.5,19.31,19.48,765283.0
2021-08-18 10:50:00,19.48,19.58,19.47,19.5,914455.0,19.48,19.58,19.47,19.5,914455.0
2021-08-18 11:00:00,19.5,19.65,19.47,19.55,645659.0,19.5,19.65,19.47,19.55,645659.0
2021-08-18 11:10:00,19.54,19.6,19.48,19.54,571219.0,19.54,19.6,19.48,19.54,571219.0
2021-08-18 11:20:00,19.53,19.61,19.52,19.6,428559.0,19.53,19.61,19.52,19.6,428559.0
2021-08-18 11:30:00,19.6,19.61,19.49,19.52,524445.0,19.6,19.61,19.49,19.52,524445.0
2021-08-18 11:40:00,19.53,19.6,19.51,19.53,507677.0,19.53,19.6,19.51,19.53,507677.0
2021-08-18 11:50:00,19.53,19.61,19.52,19.57,508473.0,19.53,19.61,19.52,19.57,508473.0
2021-08-18 12:00:00,19.56,19.58,19.54,19.55,365974.0,19.56,19.58,19.54,19.55,365974.0
2021-08-18 12:10:00,19.55,19.56,19.47,19.48,408078.0,19.55,19.56,19.47,19.48,408078.0
2021-08-18 12:20:00,19.49,19.5,19.45,19.49,355696.0,19.49,19.5,19.45,19.49,355696.0
2021-08-18 12:30:00,19.49,19.54,19.46,19.53,253214.0,19.49,19.54,19.46,19.53,253214.0
2021-08-18 12:40:00,19.52,19.54,19.5,19.52,244028.0,19.52,19.54,19.5,19.52,244028.0
2021-08-18 12:50:00,19.53,19.58,19.51,19.56,225210.0,19.53,19.58,19.51,19.56,225210.0
2021-08-18 13:00:00,19.57,19.59,19.51,19.55,190592.0,19.57,19.59,19.51,19.55,190592.0
2021-08-18 13:10:00,19.55,19.57,19.52,19.55,173870.0,19.55,19.57,19.52,19.55,173870.0
2021-08-18 13:20:00,19.55,19.62,19.54,19.6,431566.0,19.55,19.62,19.54,19.6,431566.0
2021-08-18 13:30:00,19.61,19.61,19.57,19.6,290089.0,19.61,19.61,19.57,19.6,290089.0
2021-08-18 13:40:00,19.61,19.66,19.6,19.62,312453.0,19.61,19.66,19.6,19.62,312453.0
2021-08-18 13:50:00,19.62,19.63,19.57,19.59,232957.0,19.62,19.63,19.57,19.59,232957.0
2021-08-18 14:00:00,19.59,19.64,19.55,19.56,254989.0,19.59,19.64,19.55,19.56,254989.0
2021-08-18 14:10:00,19.57,19.61,19.42,19.46,619116.0,19.57,19.61,19.42,19.46,619116.0
2021-08-18 14:20:00,19.46,19.54,19.45,19.53,399275.0,19.46,19.54,19.45,19.53,399275.0
2021-08-18 14:30:00,19.53,19.57,19.51,19.54,282974.0,19.53,19.57,19.51,19.54,282974.0
2021-08-18 14:40:00,19.54,19.55,19.48,19.49,273737.0,19.54,19.55,19.48,19.49,273737.0
2021-08-18 14:50:00,19.5,19.53,19.49,19.52,158800.0,19.5,19.53,19.49,19.52,158800.0
2021-08-18 15:00:00,19.51,19.52,19.45,19.47,271665.0,19.51,19.52,19.45,19.47,271665.0
2021-08-18 15:10:00,19.47,19.51,19.41,19.43,247130.0,19.47,19.51,19.41,19.43,247130.0
2021-08-18 15:20:00,19.44,19.44,19.33,19.35,569200.0,19.44,19.44,19.33,19.35,569200.0
2021-08-18 15:30:00,19.34,19.35,19.29,19.34,555667.0,19.34,19.35,19.29,19.34,555667.0
2021-08-18 15:40:00,19.34,19.38,19.26,19.28,653667.0,19.34,19.38,19.26,19.28,653667.0
2021-08-18 15:50:00,19.27,19.28,19.14,19.15,2762769.0,19.27,19.28,19.14,19.15,2762769.0
2021-08-19 09:30:00,19.06,19.2,18.91,18.95,2084856.0,19.06,19.2,18.91,18.95,2084856.0
2021-08-19 09:40:00,18.94,19.07,18.86,18.91,1169780.0,18.94,19.07,18.86,18.91,1169780.0
2021-08-19 09:50:00,18.92,19.06,18.89,18.9,1012883.0,18.92,19.06,18.89,18.9,1012883.0
2021-08-19 10:00:00,18.9,19.01,18.84,18.99,1026422.0,18.9,19.01,18.84,18.99,1026422.0
2021-08-19 10:10:00,18.99,19.0,18.84,18.91,782168.0,18.99,19.0,18.84,18.91,782168.0
2021-08-19 10:20:00,18.91,18.91,18.74,18.76,1163754.0,18.91,18.91,18.74,18.76,1163754.0
2021-08-19 10:30:00,18.76,18.76,18.59,18.6,2025409.0,18.76,18.76,18.59,18.6,2025409.0
2021-08-19 10:40:00,18.6,18.63,18.41,18.43,4002842.0,18.6,18.63,18.41,18.43,4002842.0
2021-08-19 10:50:00,18.43,18.6,18.4,18.58,2055401.0,18.43,18.6,18.4,18.58,2055401.0
2021-08-19 11:00:00,18.57,18.58,18.43,18.49,1083116.0,18.57,18.58,18.43,18.49,1083116.0
2021-08-19 11:10:00,18.49,18.54,18.44,18.53,959908.0,18.49,18.54,18.44,18.53,959908.0
2021-08-19 11:20:00,18.53,18.55,18.38,18.39,992421.0,18.53,18.55,18.38,18.39,992421.0
2021-08-19 11:30:00,18.4,18.53,18.39,18.49,843101.0,18.4,18.53,18.39,18.49,843101.0
2021-08-19 11:40:00,18.49,18.6,18.48,18.6,741427.0,18.49,18.6,18.48,18.6,741427.0
2021-08-19 11:50:00,18.6,18.66,18.57,18.64,717009.0,18.6,18.66,18.57,18.64,717009.0
2021-08-19 12:00:00,18.64,18.65,18.56,18.57,331424.0,18.64,18.65,18.56,18.57,331424.0
2021-08-19 12:10:00,18.57,18.66,18.56,18.64,352454.0,18.57,18.66,18.56,18.64,352454.0
2021-08-19 12:20:00,18.63,18.73,18.62,18.71,548098.0,18.63,18.73,18.62,18.71,548098.0
2021-08-19 12:30:00,18.71,18.75,18.68,18.73,533090.0,18.71,18.75,18.68,18.73,533090.0
2021-08-19 12:40:00,18.73,18.75,18.63,18.66,456221.0,18.73,18.75,18.63,18.66,456221.0
2021-08-19 12:50:00,18.65,18.78,18.64,18.77,329813.0,18.65,18.78,18.64,18.77,329813.0
2021-08-19 13:00:00,18.76,18.77,18.68,18.7,282468.0,18.76,18.77,18.68,18.7,282468.0
2021-08-19 13:10:00,18.71,18.72,18.67,18.68,393295.0,18.71,18.72,18.67,18.68,393295.0
2021-08-19 13:20:00,18.69,18.72,18.66,18.68,269841.0,18.69,18.72,18.66,18.68,269841.0
2021-08-19 13:30:00,18.67,18.68,18.63,18.66,319205.0,18.67,18.68,18.63,18.66,319205.0
2021-08-19 13:40:00,18.66,18.7,18.62,18.64,275053.0,18.66,18.7,18.62,18.64,275053.0
2021-08-19 13:50:00,18.64,18.66,18.59,18.6,257708.0,18.64,18.66,18.59,18.6,257708.0
2021-08-19 14:00:00,18.59,18.64,18.54,18.63,451265.0,18.59,18.64,18.54,18.63,451265.0
2021-08-19 14:10:00,18.63,18.65,18.58,18.62,329381.0,18.63,18.65,18.58,18.62,329381.0
2021-08-19 14:20:00,18.62,18.64,18.53,18.54,279269.0,18.62,18.64,18.53,18.54,279269.0
2021-08-19 14:30:00,18.54,18.65,18.49,18.61,765254.0,18.54,18.65,18.49,18.61,765254.0
2021-08-19 14:40:00,18.61,18.63,18.58,18.6,229143.0,18.61,18.63,18.58,18.6,229143.0
2021-08-19 14:50:00,18.6,18.62,18.54,18.6,264021.0,18.6,18.62,18.54,18.6,264021.0
2021-08-19 15:00:00,18.6,18.68,18.59,18.66,339407.0,18.6,18.68,18.59,18.66,339407.0
2021-08-19 15:10:00,18.66,18.67,18.62,18.64,357917.0,18.66,18.67,18.62,18.64,357917.0
2021-08-19 15:20:00,18.65,18.74,18.64,18.73,513344.0,18.65,18.74,18.64,18.73,513344.0
2021-08-19 15:30:00,18.74,18.76,18.68,18.69,601760.0,18.74,18.76,18.68,18.69,601760.0
2021-08-19 15:40:00,18.7,18.71,18.66,18.69,693073.0,18.7,18.71,18.66,18.69,693073.0
2021-08-19 15:50:00,18.68,18.74,18.65,18.73,1794857.0,18.68,18.74,18.65,18.73,1794857.0
2021-08-20 09:30:00,18.67,18.86,18.52,18.76,1418380.0,18.67,18.86,18.52,18.76,1418380.0
2021-08-20 09:40:00,18.76,18.8,18.56,18.58,1154632.0,18.76,18.8,18.56,18.58,1154632.0
2021-08-20 09:50:00,18.57,18.58,18.36,18.43,1998638.0,18.57,18.58,18.36,18.43,1998638.0
2021-08-20 10:00:00,18.43,18.5,18.38,18.47,1047981.0,18.43,18.5,18.38,18.47,1047981.0
2021-08-20 10:10:00,18.47,18.5,18.41,18.49,758256.0,18.47,18.5,18.41,18.49,758256.0
2021-08-20 10:20:00,18.48,18.51,18.44,18.45,792900.0,18.48,18.51,18.44,18.45,792900.0
2021-08-20 10:30:00,18.45,18.58,18.42,18.44,737594.0,18.45,18.58,18.42,18.44,737594.0
2021-08-20 10:40:00,18.45,18.46,18.39,18.45,538507.0,18.45,18.46,18.39,18.45,538507.0
2021-08-20 10:50:00,18.45,18.53,18.43,18.5,387309.0,18.45,18.53,18.43,18.5,387309.0
2021-08-20 11:00:00,18.49,18.53,18.46,18.52,314854.0,18.49,18.53,18.46,18.52,314854.0
2021-08-20 11:10:00,18.52,18.61,18.49,18.57,518532.0,18.52,18.61,18.49,18.57,518532.0
2021-08-20 11:20:00,18.57,18.57,18.51,18.52,412333.0,18.57,18.57,18.51,18.52,412333.0
2021-08-20 11:30:00,18.51,18.57,18.48,18.52,455290.0,18.51,18.57,18.48,18.52,455290.0
2021-08-20 11:40:00,18.52,18.53,18.41,18.41,629464.0,18.52,18.53,18.41,18.41,629464.0
2021-08-20 11:50:00,18.41,18.47,18.39,18.46,691728.0,18.41,18.47,18.39,18.46,691728.0
2021-08-20 12:00:00,18.46,18.5,18.45,18.46,503226.0,18.46,18.5,18.45,18.46,503226.0
2021-08-20 12:10:00,18.45,18.48,18.44,18.47,426096.0,18.45,18.48,18.44,18.47,426096.0
2021-08-20 12:20:00,18.47,18.5,18.42,18.48,416197.0,18.47,18.5,18.42,18.48,416197.0
2021-08-20 12:30:00,18.49,18.49,18.45,18.46,311730.0,18.49,18.49,18.45,18.46,311730.0
2021-08-20 12:40:00,18.45,18.48,18.44,18.48,261269.0,18.45,18.48,18.44,18.48,261269.0
2021-08-20 12:50:00,18.48,18.48,18.42,18.43,386017.0,18.48,18.48,18.42,18.43,386017.0
2021-08-20 13:00:00,18.43,18.46,18.42,18.44,383837.0,18.43,18.46,18.42,18.44,383837.0
2021-08-20 13:10:00,18.43,18.5,18.42,18.5,489735.0,18.43,18.5,18.42,18.5,489735.0
2021-08-20 13:20:00,18.49,18.5,18.45,18.47,302782.0,18.49,18.5,18.45,18.47,302782.0
2021-08-20 13:30:00,18.47,18.49,18.35,18.36,826151.0,18.47,18.49,18.35,18.36,826151.0
2021-08-20 13:40:00,18.36,18.38,18.33,18.34,656199.0,18.36,18.38,18.33,18.34,656199.0
2021-08-20 13:50:00,18.34,18.37,18.29,18.3,581285.0,18.34,18.37,18.29,18.3,581285.0
2021-08-20 14:00:00,18.31,18.36,18.3,18.36,538249.0,18.31,18.36,18.3,18.36,538249.0
2021-08-20 14:10:00,18.36,18.41,18.35,18.39,502332.0,18.36,18.41,18.35,18.39,502332.0
2021-08-20 14:20:00,18.39,18.41,18.35,18.39,559956.0,18.39,18.41,18.35,18.39,559956.0
2021-08-20 14:30:00,18.39,18.46,18.38,18.46,542735.0,18.39,18.46,18.38,18.46,542735.0
2021-08-20 14:40:00,18.46,18.47,18.42,18.42,284141.0,18.46,18.47,18.42,18.42,284141.0
2021-08-20 14:50:00,18.43,18.46,18.42,18.46,199458.0,18.43,18.46,18.42,18.46,199458.0
2021-08-20 15:00:00,18.45,18.48,18.39,18.4,401765.0,18.45,18.48,18.39,18.4,401765.0
2021-08-20 15:10:00,18.39,18.42,18.39,18.39,387185.0,18.39,18.42,18.39,18.39,387185.0
2021-08-20 15:20:00,18.39,18.44,18.39,18.44,408357.0,18.39,18.44,18.39,18.44,408357.0
2021-08-20 15:30:00,18.44,18.45,18.42,18.45,642536.0,18.44,18.45,18.42,18.45,642536.0
2021-08-20 15:40:00,18.44,18.5,18.44,18.48,823119.0,18.44,18.5,18.44,18.48,823119.0
2021-08-20 15:50:00,18.47,18.5,18.47,18.5,2247741.0,18.47,18.5,18.47,18.5,2247741.0
2021-08-23 09:30:00,18.88,19.12,18.81,19.11,2312648.0,18.88,19.12,18.81,19.11,2312648.0
2021-08-23 09:40:00,19.12,19.32,19.1,19.21,2318677.0,19.12,19.32,19.1,19.21,2318677.0
2021-08-23 09:50:00,19.21,19.3,19.13,19.2,997541.0,19.21,19.3,19.13,19.2,997541.0
2021-08-23 10:00:00,19.19,19.25,18.99,19.02,1261407.0,19.19,19.25,18.99,19.02,1261407.0
2021-08-23 10:10:00,19.01,19.17,19.0,19.09,895618.0,19.01,19.17,19.0,19.09,895618.0
2021-08-23 10:20:00,19.09,19.09,18.97,18.98,934793.0,19.09,19.09,18.97,18.98,934793.0
2021-08-23 10:30:00,18.98,19.02,18.92,18.98,475413.0,18.98,19.02,18.92,18.98,475413.0
2021-08-23 10:40:00,18.98,19.0,18.9,18.96,428411.0,18.98,19.0,18.9,18.96,428411.0
2021-08-23 10:50:00,18.96,19.04,18.95,19.03,476679.0,18.96,19.04,18.95,19.03,476679.0
2021-08-23 11:00:00,19.02,19.03,18.96,18.99,362143.0,19.02,19.03,18.96,18.99,362143.0
2021-08-23 11:10:00,18.98,18.99,18.93,18.94,253439.0,18.98,18.99,18.93,18.94,253439.0
2021-08-23 11:20:00,18.94,19.01,18.93,18.96,337031.0,18.94,19.01,18.93,18.96,337031.0
2021-08-23 11:30:00,18.96,18.97,18.91,18.93,489310.0,18.96,18.97,18.91,18.93,489310.0
2021-08-23 11:40:00,18.93,18.96,18.91,18.94,286921.0,18.93,18.96,18.91,18.94,286921.0
2021-08-23 11:50:00,18.94,19.0,18.93,18.98,242468.0,18.94,19.0,18.93,18.98,242468.0
2021-08-23 12:00:00,18.99,19.05,18.98,19.01,293186.0,18.99,19.05,18.98,19.01,293186.0
2021-08-23 12:10:00,19.01,19.03,18.96,18.98,335194.0,19.01,19.03,18.96,18.98,335194.0
2021-08-23 12:20:00,18.98,18.98,18.91,18.95,353785.0,18.98,18.98,18.91,18.95,353785.0
2021-08-23 12:30:00,18.95,19.0,18.94,18.98,181379.0,18.95,19.0,18.94,18.98,181379.0
2021-08-23 12:40:00,18.99,19.01,18.97,18.98,177021.0,18.99,19.01,18.97,18.98,177021.0
2021-08-23 12:50:00,18.98,19.02,18.97,19.02,171325.0,18.98,19.02,18.97,19.02,171325.0
2021-08-23 13:00:00,19.02,19.04,19.01,19.03,177157.0,19.02,19.04,19.01,19.03,177157.0
2021-08-23 13:10:00,19.03,19.04,18.99,18.99,179248.0,19.03,19.04,18.99,18.99,179248.0
2021-08-23 13:20:00,18.99,19.14,18.99,19.14,535864.0,18.99,19.14,18.99,19.14,535864.0
2021-08-23 13:30:00,19.13,19.15,19.05,19.06,496075.0,19.13,19.15,19.05,19.06,496075.0
2021-08-23 13:40:00,19.05,19.06,19.02,19.04,271275.0,19.05,19.06,19.02,19.04,271275.0
2021-08-23 13:50:00,19.04,19.04,18.99,19.03,378649.0,19.04,19.04,18.99,19.03,378649.0
2021-08-23 14:00:00,19.04,19.08,19.02,19.07,262809.0,19.04,19.08,19.02,19.07,262809.0
2021-08-23 14:10:00,19.07,19.09,19.03,19.07,251639.0,19.07,19.09,19.03,19.07,251639.0
2021-08-23 14:20:00,19.07,19.1,19.05,19.08,163408.0,19.07,19.1,19.05,19.08,163408.0
2021-08-23 14:30:00,19.08,19.14,19.07,19.13,321817.0,19.08,19.14,19.07,19.13,321817.0
2021-08-23 14:40:00,19.13,19.13,19.1,19.11,225962.0,19.13,19.13,19.1,19.11,225962.0
2021-08-23 14:50:00,19.12,19.12,19.08,19.11,257128.0,19.12,19.12,19.08,19.11,257128.0
2021-08-23 15:00:00,19.1,19.11,19.06,19.06,172514.0,19.1,19.11,19.06,19.06,172514.0
2021-08-23 15:10:00,19.07,19.07,19.02,19.05,327012.0,19.07,19.07,19.02,19.05,327012.0
2021-08-23 15:20:00,19.06,19.09,19.05,19.08,227601.0,19.06,19.09,19.05,19.08,227601.0
2021-08-23 15:30:00,19.09,19.1,19.07,19.09,363833.0,19.09,19.1,19.07,19.09,363833.0
2021-08-23 15:40:00,19.09,19.14,19.08,19.13,747338.0,19.09,19.14,19.08,19.13,747338.0
2021-08-23 15:50:00,19.13,19.13,19.08,19.12,1619302.0,19.13,19.13,19.08,19.12,1619302.0
2021-08-24 09:30:00,19.4,19.75,19.39,19.74,2574764.0,19.4,19.75,19.39,19.74,2574764.0
2021-08-24 09:40:00,19.73,19.97,19.72,19.89,2664491.0,19.73,19.97,19.72,19.89,2664491.0
2021-08-24 09:50:00,19.89,20.02,19.87,19.97,2155420.0,19.89,20.02,19.87,19.97,2155420.0
2021-08-24 10:00:00,19.96,19.97,19.83,19.89,1417515.0,19.96,19.97,19.83,19.89,1417515.0
2021-08-24 10:10:00,19.89,19.97,19.81,19.85,684166.0,19.89,19.97,19.81,19.85,684166.0
2021-08-24 10:20:00,19.84,19.89,19.78,19.82,1026788.0,19.84,19.89,19.78,19.82,1026788.0
2021-08-24 10:30:00,19.83,19.85,19.76,19.8,805304.0,19.83,19.85,19.76,19.8,805304.0
2021-08-24 10:40:00,19.8,19.84,19.74,19.83,556192.0,19.8,19.84,19.74,19.83,556192.0
2021-08-24 10:50:00,19.82,19.89,19.8,19.85,491255.0,19.82,19.89,19.8,19.85,491255.0
2021-08-24 11:00:00,19.85,19.88,19.76,19.79,584987.0,19.85,19.88,19.76,19.79,584987.0
2021-08-24 11:10:00,19.8,19.88,19.79,19.85,428752.0,19.8,19.88,19.79,19.85,428752.0
2021-08-24 11:20:00,19.85,19.87,19.78,19.8,309814.0,19.85,19.87,19.78,19.8,309814.0
2021-08-24 11:30:00,19.8,19.8,19.67,19.67,1018923.0,19.8,19.8,19.67,19.67,1018923.0
2021-08-24 11:40:00,19.67,19.71,19.65,19.7,609189.0,19.67,19.71,19.65,19.7,609189.0
2021-08-24 11:50:00,19.7,19.75,19.68,19.69,361886.0,19.7,19.75,19.68,19.69,361886.0
2021-08-24 12:00:00,19.69,19.7,19.66,19.67,294126.0,19.69,19.7,19.66,19.67,294126.0
2021-08-24 12:10:00,19.67,19.7,19.64,19.67,475353.0,19.67,19.7,19.64,19.67,475353.0
2021-08-24 12:20:00,19.67,19.68,19.62,19.66,511782.0,19.67,19.68,19.62,19.66,511782.0
2021-08-24 12:30:00,19.66,19.74,19.65,19.74,582944.0,19.66,19.74,19.65,19.74,582944.0
2021-08-24 12:40:00,19.73,19.79,19.73,19.77,483237.0,19.73,19.79,19.73,19.77,483237.0
2021-08-24 12:50:00,19.77,19.78,19.73,19.77,421727.0,19.77,19.78,19.73,19.77,421727.0
2021-08-24 13:00:00,19.77,19.77,19.71,19.74,312264.0,19.77,19.77,19.71,19.74,312264.0
2021-08-24 13:10:00,19.74,19.82,19.74,19.81,423828.0,19.74,19.82,19.74,19.81,423828.0
2021-08-24 13:20:00,19.82,19.87,19.78,19.81,574037.0,19.82,19.87,19.78,19.81,574037.0
2021-08-24 13:30:00,19.81,19.85,19.78,19.84,315943.0,19.81,19.85,19.78,19.84,315943.0
2021-08-24 13:40:00,19.85,19.89,19.83,19.88,357787.0,19.85,19.89,19.83,19.88,357787.0
2021-08-24 13:50:00,19.87,19.9,19.85,19.87,431356.0,19.87,19.9,19.85,19.87,431356.0
2021-08-24 14:00:00,19.88,19.9,19.86,19.89,300629.0,19.88,19.9,19.86,19.89,300629.0
2021-08-24 14:10:00,19.89,19.92,19.83,19.84,511971.0,19.89,19.92,19.83,19.84,511971.0
2021-08-24 14:20:00,19.85,19.87,19.8,19.87,368145.0,19.85,19.87,19.8,19.87,368145.0
2021-08-24 14:30:00,19.86,19.89,19.85,19.86,240477.0,19.86,19.89,19.85,19.86,240477.0
2021-08-24 14:40:00,19.86,19.89,19.82,19.89,415393.0,19.86,19.89,19.82,19.89,415393.0
2021-08-24 14:50:00,19.89,19.92,19.86,19.88,426429.0,19.89,19.92,19.86,19.88,426429.0
2021-08-24 15:00:00,19.88,19.9,19.85,19.86,398484.0,19.88,19.9,19.85,19.86,398484.0
2021-08-24 15:10:00,19.86,19.89,19.83,19.87,439129.0,19.86,19.89,19.83,19.87,439129.0
2021-08-24 15:20:00,19.87,19.88,19.82,19.82,295182.0,19.87,19.88,19.82,19.82,295182.0
2021-08-24 15:30:00,19.82,19.83,19.8,19.8,677911.0,19.82,19.83,19.8,19.8,677911.0
2021-08-24 15:40:00,19.8,19.84,19.8,19.8,674146.0,19.8,19.84,19.8,19.8,674146.0
2021-08-24 15:50:00,19.8,19.85,19.8,19.83,1685062.0,19.8,19.85,19.8,19.83,1685062.0
2021-08-25 09:30:00,19.77,19.77,19.41,19.73,2503609.0,19.77,19.77,19.41,19.73,2503609.0
2021-08-25 09:40:00,19.71,20.04,19.67,20.04,1639194.0,19.71,20.04,19.67,20.04,1639194.0
2021-08-25 09:50:00,20.04,20.1,19.98,20.05,1250574.0,20.04,20.1,19.98,20.05,1250574.0
2021-08-25 10:00:00,20.04,20.13,19.92,19.97,1153555.0,20.04,20.13,19.92,19.97,1153555.0
2021-08-25 10:10:00,19.97,19.99,19.82,19.97,1258531.0,19.97,19.99,19.82,19.97,1258531.0
2021-08-25 10:20:00,19.97,20.01,19.86,19.99,641863.0,19.97,20.01,19.86,19.99,641863.0
2021-08-25 10:30:00,19.99,20.06,19.98,20.02,511740.0,19.99,20.06,19.98,20.02,511740.0
2021-08-25 10:40:00,20.02,20.03,19.96,19.98,331823.0,20.02,20.03,19.96,19.98,331823.0
2021-08-25 10:50:00,19.98,20.03,19.95,20.02,388373.0,19.98,20.03,19.95,20.02,388373.0
2021-08-25 11:00:00,20.03,20.06,19.97,19.98,437558.0,20.03,20.06,19.97,19.98,437558.0
2021-08-25 11:10:00,19.99,20.04,19.96,20.01,386113.0,19.99,20.04,19.96,20.01,386113.0
2021-08-25 11:20:00,20.01,20.09,19.99,20.09,382441.0,20.01,20.09,19.99,20.09,382441.0
2021-08-25 11:30:00,20.09,20.09,20.03,20.05,246079.0,20.09,20.09,20.03,20.05,246079.0
2021-08-25 11:40:00,20.05,20.1,20.03,20.09,247778.0,20.05,20.1,20.03,20.09,247778.0
2021-08-25 11:50:00,20.09,20.15,20.09,20.14,468360.0,20.09,20.15,20.09,20.14,468360.0
2021-08-25 12:00:00,20.14,20.2,20.14,20.17,900858.0,20.14,20.2,20.14,20.17,900858.0
2021-08-25 12:10:00,20.18,20.24,20.17,20.19,734144.0,20.18,20.24,20.17,20.19,734144.0
2021-08-25 12:20:00,20.18,20.2,20.13,20.17,346951.0,20.18,20.2,20.13,20.17,346951.0
2021-08-25 12:30:00,20.17,20.18,20.11,20.14,453426.0,20.17,20.18,20.11,20.14,453426.0
2021-08-25 12:40:00,20.14,20.16,20.08,20.1,331730.0,20.14,20.16,20.08,20.1,331730.0
2021-08-25 12:50:00,20.1,20.12,20.08,20.1,344178.0,20.1,20.12,20.08,20.1,344178.0
2021-08-25 13:00:00,20.09,20.12,20.07,20.11,262367.0,20.09,20.12,20.07,20.11,262367.0
2021-08-25 13:10:00,20.11,20.14,20.1,20.11,262939.0,20.11,20.14,20.1,20.11,262939.0
2021-08-25 13:20:00,20.11,20.15,20.09,20.14,409174.0,20.11,20.15,20.09,20.14,409174.0
2021-08-25 13:30:00,20.14,20.17,20.13,20.16,172185.0,20.14,20.17,20.13,20.16,172185.0
2021-08-25 13:40:00,20.16,20.16,20.09,20.11,185424.0,20.16,20.16,20.09,20.11,185424.0
2021-08-25 13:50:00,20.1,20.1,20.05,20.08,267687.0,20.1,20.1,20.05,20.08,267687.0
2021-08-25 14:00:00,20.07,20.16,20.07,20.15,387776.0,20.07,20.16,20.07,20.15,387776.0
2021-08-25 14:10:00,20.15,20.21,20.14,20.16,741129.0,20.15,20.21,20.14,20.16,741129.0
2021-08-25 14:20:00,20.16,20.16,20.12,20.15,252799.0,20.16,20.16,20.12,20.15,252799.0
2021-08-25 14:30:00,20.16,20.16,20.09,20.1,503022.0,20.16,20.16,20.09,20.1,503022.0
2021-08-25 14:40:00,20.1,20.11,20.04,20.04,331107.0,20.1,20.11,20.04,20.04,331107.0
2021-08-25 14:50:00,20.04,20.07,20.01,20.07,445698.0,20.04,20.07,20.01,20.07,445698.0
2021-08-25 15:00:00,20.07,20.08,19.97,20.01,607357.0,20.07,20.08,19.97,20.01,607357.0
2021-08-25 15:10:00,20.02,20.03,20.0,20.03,882867.0,20.02,20.03,20.0,20.03,882867.0
2021-08-25 15:20:00,20.02,20.07,20.01,20.05,409332.0,20.02,20.07,20.01,20.05,409332.0
2021-08-25 15:30:00,20.05,20.1,20.05,20.07,776986.0,20.05,20.1,20.05,20.07,776986.0
2021-08-25 15:40:00,20.06,20.1,20.06,20.09,673376.0,20.06,20.1,20.06,20.09,673376.0
2021-08-25 15:50:00,20.1,20.18,20.08,20.15,1810775.0,20.1,20.18,20.08,20.15,1810775.0
2021-08-26 09:30:00,20.01,20.16,19.85,20.0,1730216.0,20.01,20.16,19.85,20.0,1730216.0
2021-08-26 09:40:00,20.0,20.3,19.99,20.3,1372692.0,20.0,20.3,19.99,20.3,1372692.0
2021-08-26 09:50:00,20.29,20.38,20.28,20.34,1020836.0,20.29,20.38,20.28,20.34,1020836.0
2021-08-26 10:00:00,20.34,20.42,20.28,20.39,948835.0,20.34,20.42,20.28,20.39,948835.0
2021-08-26 10:10:00,20.39,20.44,20.34,20.38,559756.0,20.39,20.44,20.34,20.38,559756.0
2021-08-26 10:20:00,20.37,20.42,20.23,20.34,891783.0,20.37,20.42,20.23,20.34,891783.0
2021-08-26 10:30:00,20.35,20.41,20.31,20.33,521248.0,20.35,20.41,20.31,20.33,521248.0
2021-08-26 10:40:00,20.33,20.33,20.1,20.11,707183.0,20.33,20.33,20.1,20.11,707183.0
2021-08-26 10:50:00,20.11,20.14,20.0,20.04,661041.0,20.11,20.14,20.0,20.04,661041.0
2021-08-26 11:00:00,20.03,20.03,19.94,19.99,608302.0,20.03,20.03,19.94,19.99,608302.0
2021-08-26 11:10:00,19.99,20.07,19.97,20.03,415571.0,19.99,20.07,19.97,20.03,415571.0
2021-08-26 11:20:00,20.04,20.13,20.04,20.08,476471.0,20.04,20.13,20.04,20.08,476471.0
2021-08-26 11:30:00,20.09,20.09,20.01,20.07,317928.0,20.09,20.09,20.01,20.07,317928.0
2021-08-26 11:40:00,20.07,20.11,20.04,20.09,229974.0,20.07,20.11,20.04,20.09,229974.0
2021-08-26 11:50:00,20.09,20.1,20.04,20.05,177207.0,20.09,20.1,20.04,20.05,177207.0
2021-08-26 12:00:00,20.05,20.1,20.01,20.02,278195.0,20.05,20.1,20.01,20.02,278195.0
2021-08-26 12:10:00,20.02,20.07,20.0,20.05,210195.0,20.02,20.07,20.0,20.05,210195.0
2021-08-26 12:20:00,20.06,20.08,20.04,20.05,164779.0,20.06,20.08,20.04,20.05,164779.0
2021-08-26 12:30:00,20.05,20.11,20.05,20.07,304463.0,20.05,20.11,20.05,20.07,304463.0
2021-08-26 12:40:00,20.07,20.08,20.03,20.04,155047.0,20.07,20.08,20.03,20.04,155047.0
2021-08-26 12:50:00,20.03,20.04,19.97,19.98,450551.0,20.03,20.04,19.97,19.98,450551.0
2021-08-26 13:00:00,19.99,19.99,19.96,19.96,165658.0,19.99,19.99,19.96,19.96,165658.0
2021-08-26 13:10:00,19.97,19.97,19.9,19.92,282661.0,19.97,19.97,19.9,19.92,282661.0
2021-08-26 13:20:00,19.91,19.92,19.87,19.9,439091.0,19.91,19.92,19.87,19.9,439091.0
2021-08-26 13:30:00,19.91,19.94,19.89,19.9,262821.0,19.91,19.94,19.89,19.9,262821.0
2021-08-26 13:40:00,19.91,19.94,19.9,19.91,235329.0,19.91,19.94,19.9,19.91,235329.0
2021-08-26 13:50:00,19.91,19.93,19.9,19.92,192390.0,19.91,19.93,19.9,19.92,192390.0
2021-08-26 14:00:00,19.92,19.92,19.82,19.82,437161.0,19.92,19.92,19.82,19.82,437161.0
2021-08-26 14:10:00,19.82,19.83,19.77,19.8,506193.0,19.82,19.83,19.77,19.8,506193.0
2021-08-26 14:20:00,19.8,19.84,19.8,19.82,246759.0,19.8,19.84,19.8,19.82,246759.0
2021-08-26 14:30:00,19.82,19.82,19.75,19.79,379184.0,19.82,19.82,19.75,19.79,379184.0
2021-08-26 14:40:00,19.79,19.8,19.73,19.73,276807.0,19.79,19.8,19.73,19.73,276807.0
2021-08-26 14:50:00,19.73,19.74,19.65,19.66,631077.0,19.73,19.74,19.65,19.66,631077.0
2021-08-26 15:00:00,19.66,19.67,19.58,19.62,541848.0,19.66,19.67,19.58,19.62,541848.0
2021-08-26 15:10:00,19.62,19.72,19.6,19.71,451384.0,19.62,19.72,19.6,19.71,451384.0
2021-08-26 15:20:00,19.72,19.77,19.71,19.77,549977.0,19.72,19.77,19.71,19.77,549977.0
2021-08-26 15:30:00,19.77,19.87,19.76,19.85,685864.0,19.77,19.87,19.76,19.85,685864.0
2021-08-26 15:40:00,19.85,19.88,19.81,19.88,687868.0,19.85,19.88,19.81,19.88,687868.0
2021-08-26 15:50:00,19.88,19.92,19.87,19.9,1325315.0,19.88,19.92,19.87,19.9,1325315.0
2021-08-27 09:30:00,19.99,20.18,19.88,20.17,1254493.0,19.99,20.18,19.88,20.17,1254493.0
2021-08-27 09:40:00,20.17,20.24,20.06,20.07,801887.0,20.17,20.24,20.06,20.07,801887.0
2021-08-27 09:50:00,20.07,20.08,19.96,20.05,696419.0,20.07,20.08,19.96,20.05,696419.0
2021-08-27 10:00:00,20.05,20.18,20.0,20.07,916606.0,20.05,20.18,20.0,20.07,916606.0
2021-08-27 10:10:00,20.06,20.12,20.03,20.1,417966.0,20.06,20.12,20.03,20.1,417966.0
2021-08-27 10:20:00,20.09,20.21,20.08,20.19,671044.0,20.09,20.21,20.08,20.19,671044.0
2021-08-27 10:30:00,20.2,20.26,20.18,20.24,496875.0,20.2,20.26,20.18,20.24,496875.0
2021-08-27 10:40:00,20.24,20.29,20.19,20.28,403179.0,20.24,20.29,20.19,20.28,403179.0
2021-08-27 10:50:00,20.28,20.31,20.23,20.3,634373.0,20.28,20.31,20.23,20.3,634373.0
2021-08-27 11:00:00,20.3,20.32,20.24,20.29,553101.0,20.3,20.32,20.24,20.29,553101.0
2021-08-27 11:10:00,20.28,20.32,20.25,20.3,366368.0,20.28,20.32,20.25,20.3,366368.0
2021-08-27 11:20:00,20.3,20.34,20.23,20.23,760734.0,20.3,20.34,20.23,20.23,760734.0
2021-08-27 11:30:00,20.24,20.31,20.23,20.29,458154.0,20.24,20.31,20.23,20.29,458154.0
2021-08-27 11:40:00,20.29,20.31,20.26,20.29,185556.0,20.29,20.31,20.26,20.29,185556.0
2021-08-27 11:50:00,20.29,20.34,20.28,20.32,393071.0,20.29,20.34,20.28,20.32,393071.0
2021-08-27 12:00:00,20.33,20.43,20.32,20.42,1226349.0,20.33,20.43,20.32,20.42,1226349.0
2021-08-27 12:10:00,20.43,20.43,20.37,20.4,523351.0,20.43,20.43,20.37,20.4,523351.0
2021-08-27 12:20:00,20.39,20.41,20.36,20.38,384658.0,20.39,20.41,20.36,20.38,384658.0
2021-08-27 12:30:00,20.38,20.41,20.36,20.38,331608.0,20.38,20.41,20.36,20.38,331608.0
2021-08-27 12:40:00,20.38,20.38,20.34,20.38,333043.0,20.38,20.38,20.34,20.38,333043.0
2021-08-27 12:50:00,20.38,20.4,20.35,20.35,322120.0,20.38,20.4,20.35,20.35,322120.0
2021-08-27 13:00:00,20.35,20.4,20.35,20.37,521517.0,20.35,20.4,20.35,20.37,521517.0
2021-08-27 13:10:00,20.37,20.37,20.3,20.31,640470.0,20.37,20.37,20.3,20.31,640470.0
2021-08-27 13:20:00,20.32,20.37,20.28,20.36,320511.0,20.32,20.37,20.28,20.36,320511.0
2021-08-27 13:30:00,20.36,20.37,20.34,20.34,235751.0,20.36,20.37,20.34,20.34,235751.0
2021-08-27 13:40:00,20.34,20.38,20.34,20.37,207349.0,20.34,20.38,20.34,20.37,207349.0
2021-08-27 13:50:00,20.37,20.4,20.35,20.38,345050.0,20.37,20.4,20.35,20.38,345050.0
2021-08-27 14:00:00,20.38,20.4,20.33,20.33,312937.0,20.38,20.4,20.33,20.33,312937.0
2021-08-27 14:10:00,20.34,20.36,20.28,20.29,273352.0,20.34,20.36,20.28,20.29,273352.0
2021-08-27 14:20:00,20.29,20.31,20.27,20.3,210654.0,20.29,20.31,20.27,20.3,210654.0
2021-08-27 14:30:00,20.3,20.33,20.24,20.25,335933.0,20.3,20.33,20.24,20.25,335933.0
2021-08-27 14:40:00,20.25,20.3,20.25,20.29,243641.0,20.25,20.3,20.25,20.29,243641.0
2021-08-27 14:50:00,20.29,20.3,20.27,20.3,133187.0,20.29,20.3,20.27,20.3,133187.0
2021-08-27 15:00:00,20.29,20.33,20.27,20.27,294857.0,20.29,20.33,20.27,20.27,294857.0
2021-08-27 15:10:00,20.28,20.28,20.2,20.23,418083.0,20.28,20.28,20.2,20.23,418083.0
2021-08-27 15:20:00,20.23,20.24,20.19,20.22,432529.0,20.23,20.24,20.19,20.22,432529.0
2021-08-27 15:30:00,20.21,20.23,20.17,20.23,643731.0,20.21,20.23,20.17,20.23,643731.0
2021-08-27 15:40:00,20.23,20.24,20.2,20.23,674986.0,20.23,20.24,20.2,20.23,674986.0
2021-08-27 15:50:00,20.23,20.24,20.19,20.21,1256928.0,20.23,20.24,20.19,20.21,1256928.0
2021-08-30 09:30:00,20.29,20.3,19.92,19.92,1475131.0,20.29,20.3,19.92,19.92,1475131.0
2021-08-30 09:40:00,19.92,19.92,19.73,19.73,1211771.0,19.92,19.92,19.73,19.73,1211771.0
2021-08-30 09:50:00,19.73,19.89,19.68,19.84,874538.0,19.73,19.89,19.68,19.84,874538.0
2021-08-30 10:00:00,19.84,19.86,19.67,19.72,937136.0,19.84,19.86,19.67,19.72,937136.0
2021-08-30 10:10:00,19.72,19.75,19.61,19.64,773859.0,19.72,19.75,19.61,19.64,773859.0
2021-08-30 10:20:00,19.64,19.71,19.62,19.64,619036.0,19.64,19.71,19.62,19.64,619036.0
2021-08-30 10:30:00,19.64,19.74,19.57,19.74,1008391.0,19.64,19.74,19.57,19.74,1008391.0
2021-08-30 10:40:00,19.74,19.75,19.66,19.68,559635.0,19.74,19.75,19.66,19.68,559635.0
2021-08-30 10:50:00,19.68,19.75,19.66,19.73,397970.0,19.68,19.75,19.66,19.73,397970.0
2021-08-30 11:00:00,19.73,19.77,19.6,19.6,722155.0,19.73,19.77,19.6,19.6,722155.0
2021-08-30 11:10:00,19.61,19.71,19.61,19.64,393044.0,19.61,19.71,19.61,19.64,393044.0
2021-08-30 11:20:00,19.64,19.66,19.6,19.62,391915.0,19.64,19.66,19.6,19.62,391915.0
2021-08-30 11:30:00,19.62,19.65,19.56,19.58,779962.0,19.62,19.65,19.56,19.58,779962.0
2021-08-30 11:40:00,19.59,19.64,19.48,19.62,1518876.0,19.59,19.64,19.48,19.62,1518876.0
2021-08-30 11:50:00,19.62,19.64,19.6,19.64,341081.0,19.62,19.64,19.6,19.64,341081.0
2021-08-30 12:00:00,19.63,19.72,19.63,19.66,522204.0,19.63,19.72,19.63,19.66,522204.0
2021-08-30 12:10:00,19.67,19.68,19.63,19.64,326456.0,19.67,19.68,19.63,19.64,326456.0
2021-08-30 12:20:00,19.65,19.67,19.6,19.6,363424.0,19.65,19.67,19.6,19.6,363424.0
2021-08-30 12:30:00,19.6,19.66,19.59,19.59,460927.0,19.6,19.66,19.59,19.59,460927.0
2021-08-30 12:40:00,19.59,19.62,19.59,19.62,307392.0,19.59,19.62,19.59,19.62,307392.0
2021-08-30 12:50:00,19.62,19.62,19.58,19.6,370495.0,19.62,19.62,19.58,19.6,370495.0
2021-08-30 13:00:00,19.59,19.64,19.58,19.6,427602.0,19.59,19.64,19.58,19.6,427602.0
2021-08-30 13:10:00,19.6,19.6,19.52,19.53,541469.0,19.6,19.6,19.52,19.53,541469.0
2021-08-30 13:20:00,19.52,19.56,19.52,19.55,262276.0,19.52,19.56,19.52,19.55,262276.0
2021-08-30 13:30:00,19.55,19.61,19.53,19.59,313478.0,19.55,19.61,19.53,19.59,313478.0
2021-08-30 13:40:00,19.58,19.6,19.56,19.57,201113.0,19.58,19.6,19.56,19.57,201113.0
2021-08-30 13:50:00,19.58,19.59,19.56,19.58,203171.0,19.58,19.59,19.56,19.58,203171.0
2021-08-30 14:00:00,19.58,19.59,19.54,19.55,224725.0,19.58,19.59,19.54,19.55,224725.0
2021-08-30 14:10:00,19.55,19.57,19.53,19.55,198270.0,19.55,19.57,19.53,19.55,198270.0
2021-08-30 14:20:00,19.55,19.57,19.52,19.57,226235.0,19.55,19.57,19.52,19.57,226235.0
2021-08-30 14:30:00,19.57,19.6,19.55,19.58,189421.0,19.57,19.6,19.55,19.58,189421.0
2021-08-30 14:40:00,19.59,19.62,19.57,19.62,309813.0,19.59,19.62,19.57,19.62,309813.0
2021-08-30 14:50:00,19.62,19.66,19.61,19.62,359012.0,19.62,19.66,19.61,19.62,359012.0
2021-08-30 15:00:00,19.62,19.67,19.62,19.63,321597.0,19.62,19.67,19.62,19.63,321597.0
2021-08-30 15:10:00,19.63,19.65,19.59,19.6,328865.0,19.63,19.65,19.59,19.6,328865.0
2021-08-30 15:20:00,19.6,19.6,19.53,19.55,466638.0,19.6,19.6,19.53,19.55,466638.0
2021-08-30 15:30:00,19.54,19.56,19.52,19.52,410318.0,19.54,19.56,19.52,19.52,410318.0
2021-08-30 15:40:00,19.53,19.53,19.47,19.5,869384.0,19.53,19.53,19.47,19.5,869384.0
2021-08-30 15:50:00,19.5,19.56,19.49,19.51,1581814.0,19.5,19.56,19.49,19.51,1581814.0
2021-08-31 09:30:00,19.47,19.8,19.36,19.72,1932784.0,19.47,19.8,19.36,19.72,1932784.0
2021-08-31 09:40:00,19.72,19.77,19.48,19.62,1321163.0,19.72,19.77,19.48,19.62,1321163.0
2021-08-31 09:50:00,19.62,19.63,19.49,19.51,929538.0,19.62,19.63,19.49,19.51,929538.0
2021-08-31 10:00:00,19.51,19.66,19.5,19.6,563217.0,19.51,19.66,19.5,19.6,563217.0
2021-08-31 10:10:00,19.6,19.71,19.53,19.7,739164.0,19.6,19.71,19.53,19.7,739164.0
2021-08-31 10:20:00,19.7,19.76,19.64,19.67,517267.0,19.7,19.76,19.64,19.67,517267.0
2021-08-31 10:30:00,19.67,19.7,19.6,19.7,338390.0,19.67,19.7,19.6,19.7,338390.0
2021-08-31 10:40:00,19.7,19.75,19.67,19.75,472368.0,19.7,19.75,19.67,19.75,472368.0
2021-08-31 10:50:00,19.74,19.78,19.63,19.64,857312.0,19.74,19.78,19.63,19.64,857312.0
2021-08-31 11:00:00,19.64,19.7,19.62,19.65,442384.0,19.64,19.7,19.62,19.65,442384.0
2021-08-31 11:10:00,19.64,19.74,19.61,19.73,318879.0,19.64,19.74,19.61,19.73,318879.0
2021-08-31 11:20:00,19.73,19.8,19.69,19.79,716594.0,19.73,19.8,19.69,19.79,716594.0
2021-08-31 11:30:00,19.79,19.8,19.75,19.79,403628.0,19.79,19.8,19.75,19.79,403628.0
2021-08-31 11:40:00,19.78,19.91,19.76,19.9,929677.0,19.78,19.91,19.76,19.9,929677.0
2021-08-31 11:50:00,19.9,19.9,19.83,19.84,624287.0,19.9,19.9,19.83,19.84,624287.0
2021-08-31 12:00:00,19.84,19.87,19.81,19.85,386601.0,19.84,19.87,19.81,19.85,386601.0
2021-08-31 12:10:00,19.85,19.87,19.82,19.82,251170.0,19.85,19.87,19.82,19.82,251170.0
2021-08-31 12:20:00,19.82,19.91,19.82,19.9,446577.0,19.82,19.91,19.82,19.9,446577.0
2021-08-31 12:30:00,19.9,19.93,19.86,19.93,305281.0,19.9,19.93,19.86,19.93,305281.0
2021-08-31 12:40:00,19.92,19.95,19.89,19.91,448207.0,19.92,19.95,19.89,19.91,448207.0
2021-08-31 12:50:00,19.91,20.02,19.9,19.98,722500.0,19.91,20.02,19.9,19.98,722500.0
2021-08-31 13:00:00,19.97,20.0,19.95,19.96,409708.0,19.97,20.0,19.95,19.96,409708.0
2021-08-31 13:10:00,19.96,19.98,19.91,19.92,383916.0,19.96,19.98,19.91,19.92,383916.0
2021-08-31 13:20:00,19.92,19.95,19.88,19.95,355323.0,19.92,19.95,19.88,19.95,355323.0
2021-08-31 13:30:00,19.95,19.96,19.92,19.95,250107.0,19.95,19.96,19.92,19.95,250107.0
2021-08-31 13:40:00,19.95,20.01,19.94,20.01,452355.0,19.95,20.01,19.94,20.01,452355.0
2021-08-31 13:50:00,20.01,20.01,19.96,19.99,219771.0,20.01,20.01,19.96,19.99,219771.0
2021-08-31 14:00:00,19.99,20.01,19.95,19.96,312236.0,19.99,20.01,19.95,19.96,312236.0
2021-08-31 14:10:00,19.96,19.97,19.93,19.96,254298.0,19.96,19.97,19.93,19.96,254298.0
2021-08-31 14:20:00,19.96,19.98,19.92,19.94,555371.0,19.96,19.98,19.92,19.94,555371.0
2021-08-31 14:30:00,19.95,19.98,19.94,19.95,151380.0,19.95,19.98,19.94,19.95,151380.0
2021-08-31 14:40:00,19.96,19.96,19.9,19.92,229358.0,19.96,19.96,19.9,19.92,229358.0
2021-08-31 14:50:00,19.92,19.96,19.9,19.94,288619.0,19.92,19.96,19.9,19.94,288619.0
2021-08-31 15:00:00,19.94,19.95,19.89,19.9,240730.0,19.94,19.95,19.89,19.9,240730.0
2021-08-31 15:10:00,19.91,19.91,19.87,19.89,250322.0,19.91,19.91,19.87,19.89,250322.0
2021-08-31 15:20:00,19.88,19.89,19.83,19.84,501219.0,19.88,19.89,19.83,19.84,501219.0
2021-08-31 15:30:00,19.84,19.86,19.79,19.82,528080.0,19.84,19.86,19.79,19.82,528080.0
2021-08-31 15:40:00,19.83,19.85,19.82,19.83,444690.0,19.83,19.85,19.82,19.83,444690.0
2021-08-31 15:50:00,19.84,19.96,19.83,19.94,1943491.0,19.84,19.96,19.83,19.94,1943491.0
2021-09-01 09:30:00,20.0,20.1,19.82,19.96,1346171.0,20.0,20.1,19.82,19.96,1346171.0
2021-09-01 09:40:00,19.96,19.98,19.69,19.8,915066.0,19.96,19.98,19.69,19.8,915066.0
2021-09-01 09:50:00,19.81,19.84,19.71,19.75,607005.0,19.81,19.84,19.71,19.75,607005.0
2021-09-01 10:00:00,19.76,19.87,19.74,19.78,712847.0,19.76,19.87,19.74,19.78,712847.0
2021-09-01 10:10:00,19.78,19.78,19.67,19.72,851649.0,19.78,19.78,19.67,19.72,851649.0
2021-09-01 10:20:00,19.72,19.83,19.71,19.82,549812.0,19.72,19.83,19.71,19.82,549812.0
2021-09-01 10:30:00,19.83,19.9,19.78,19.81,545050.0,19.83,19.9,19.78,19.81,545050.0
2021-09-01 10:40:00,19.81,19.89,19.8,19.87,267002.0,19.81,19.89,19.8,19.87,267002.0
2021-09-01 10:50:00,19.86,19.95,19.83,19.95,576787.0,19.86,19.95,19.83,19.95,576787.0
2021-09-01 11:00:00,19.94,19.95,19.87,19.91,435009.0,19.94,19.95,19.87,19.91,435009.0
2021-09-01 11:10:00,19.9,19.99,19.85,19.98,556609.0,19.9,19.99,19.85,19.98,556609.0
2021-09-01 11:20:00,19.97,19.99,19.89,19.89,509081.0,19.97,19.99,19.89,19.89,509081.0
2021-09-01 11:30:00,19.9,19.91,19.84,19.89,580135.0,19.9,19.91,19.84,19.89,580135.0
2021-09-01 11:40:00,19.88,19.9,19.82,19.84,266391.0,19.88,19.9,19.82,19.84,266391.0
2021-09-01 11:50:00,19.84,19.86,19.79,19.8,367192.0,19.84,19.86,19.79,19.8,367192.0
2021-09-01 12:00:00,19.8,19.8,19.73,19.79,491418.0,19.8,19.8,19.73,19.79,491418.0
2021-09-01 12:10:00,19.78,19.82,19.76,19.78,319636.0,19.78,19.82,19.76,19.78,319636.0
2021-09-01 12:20:00,19.77,19.85,19.77,19.85,209496.0,19.77,19.85,19.77,19.85,209496.0
2021-09-01 12:30:00,19.85,19.85,19.81,19.83,191362.0,19.85,19.85,19.81,19.83,191362.0
2021-09-01 12:40:00,19.84,19.84,19.77,19.79,290593.0,19.84,19.84,19.77,19.79,290593.0
2021-09-01 12:50:00,19.79,19.79,19.72,19.78,398615.0,19.79,19.79,19.72,19.78,398615.0
2021-09-01 13:00:00,19.77,19.78,19.72,19.73,208369.0,19.77,19.78,19.72,19.73,208369.0
2021-09-01 13:10:00,19.74,19.76,19.66,19.66,449938.0,19.74,19.76,19.66,19.66,449938.0
2021-09-01 13:20:00,19.67,19.68,19.64,19.66,357141.0,19.67,19.68,19.64,19.66,357141.0
2021-09-01 13:30:00,19.67,19.71,19.66,19.71,297689.0,19.67,19.71,19.66,19.71,297689.0
2021-09-01 13:40:00,19.71,19.73,19.67,19.69,264502.0,19.71,19.73,19.67,19.69,264502.0
2021-09-01 13:50:00,19.69,19.69,19.62,19.64,407088.0,19.69,19.69,19.62,19.64,407088.0
2021-09-01 14:00:00,19.64,19.64,19.58,19.6,556907.0,19.64,19.64,19.58,19.6,556907.0
2021-09-01 14:10:00,19.61,19.61,19.56,19.57,365457.0,19.61,19.61,19.56,19.57,365457.0
2021-09-01 14:20:00,19.57,19.6,19.56,19.59,255268.0,19.57,19.6,19.56,19.59,255268.0
2021-09-01 14:30:00,19.59,19.59,19.53,19.57,339878.0,19.59,19.59,19.53,19.57,339878.0
2021-09-01 14:40:00,19.57,19.62,19.56,19.6,229360.0,19.57,19.62,19.56,19.6,229360.0
2021-09-01 14:50:00,19.59,19.62,19.56,19.59,245075.0,19.59,19.62,19.56,19.59,245075.0
2021-09-01 15:00:00,19.59,19.63,19.58,19.61,259096.0,19.59,19.63,19.58,19.61,259096.0
2021-09-01 15:10:00,19.6,19.65,19.59,19.64,220779.0,19.6,19.65,19.59,19.64,220779.0
2021-09-01 15:20:00,19.65,19.66,19.61,19.63,260419.0,19.65,19.66,19.61,19.63,260419.0
2021-09-01 15:30:00,19.63,19.66,19.6,19.62,399711.0,19.63,19.66,19.6,19.62,399711.0
2021-09-01 15:40:00,19.62,19.65,19.6,19.64,342112.0,19.62,19.65,19.6,19.64,342112.0
2021-09-01 15:50:00,19.63,19.66,19.62,19.64,1095417.0,19.63,19.66,19.62,19.64,1095417.0
2021-09-02 09:30:00,19.73,19.8,19.58,19.65,1365839.0,19.73,19.8,19.58,19.65,1365839.0
2021-09-02 09:40:00,19.65,19.65,19.52,19.54,883404.0,19.65,19.65,19.52,19.54,883404.0
2021-09-02 09:50:00,19.53,19.58,19.47,19.57,1297608.0,19.53,19.58,19.47,19.57,1297608.0
2021-09-02 10:00:00,19.57,19.7,19.56,19.63,777832.0,19.57,19.7,19.56,19.63,777832.0
2021-09-02 10:10:00,19.63,19.68,19.56,19.64,654794.0,19.63,19.68,19.56,19.64,654794.0
2021-09-02 10:20:00,19.65,19.74,19.64,19.69,714304.0,19.65,19.74,19.64,19.69,714304.0
2021-09-02 10:30:00,19.69,19.79,19.65,19.75,684558.0,19.69,19.79,19.65,19.75,684558.0
2021-09-02 10:40:00,19.76,19.84,19.75,19.83,697684.0,19.76,19.84,19.75,19.83,697684.0
2021-09-02 10:50:00,19.82,19.85,19.77,19.79,378151.0,19.82,19.85,19.77,19.79,378151.0
2021-09-02 11:00:00,19.78,19.89,19.78,19.89,753903.0,19.78,19.89,19.78,19.89,753903.0
2021-09-02 11:10:00,19.89,19.92,19.83,19.85,695985.0,19.89,19.92,19.83,19.85,695985.0
2021-09-02 11:20:00,19.85,19.88,19.83,19.86,473436.0,19.85,19.88,19.83,19.86,473436.0
2021-09-02 11:30:00,19.86,19.89,19.81,19.82,419689.0,19.86,19.89,19.81,19.82,419689.0
2021-09-02 11:40:00,19.83,19.94,19.81,19.94,551487.0,19.83,19.94,19.81,19.94,551487.0
2021-09-02 11:50:00,19.94,19.97,19.9,19.94,438652.0,19.94,19.97,19.9,19.94,438652.0
2021-09-02 12:00:00,19.93,19.94,19.88,19.91,291723.0,19.93,19.94,19.88,19.91,291723.0
2021-09-02 12:10:00,19.91,19.93,19.89,19.91,196789.0,19.91,19.93,19.89,19.91,196789.0
2021-09-02 12:20:00,19.91,19.94,19.86,19.9,280322.0,19.91,19.94,19.86,19.9,280322.0
2021-09-02 12:30:00,19.89,19.94,19.89,19.89,246063.0,19.89,19.94,19.89,19.89,246063.0
2021-09-02 12:40:00,19.9,19.91,19.87,19.91,228668.0,19.9,19.91,19.87,19.91,228668.0
2021-09-02 12:50:00,19.91,19.98,19.91,19.96,584690.0,19.91,19.98,19.91,19.96,584690.0
2021-09-02 13:00:00,19.96,19.96,19.9,19.92,309787.0,19.96,19.96,19.9,19.92,309787.0
2021-09-02 13:10:00,19.92,19.93,19.86,19.87,312270.0,19.92,19.93,19.86,19.87,312270.0
2021-09-02 13:20:00,19.86,19.9,19.8,19.81,352826.0,19.86,19.9,19.8,19.81,352826.0
2021-09-02 13:30:00,19.8,19.84,19.78,19.79,216114.0,19.8,19.84,19.78,19.79,216114.0
2021-09-02 13:40:00,19.8,19.9,19.79,19.87,478508.0,19.8,19.9,19.79,19.87,478508.0
2021-09-02 13:50:00,19.86,19.87,19.79,19.82,277593.0,19.86,19.87,19.79,19.82,277593.0
2021-09-02 14:00:00,19.82,19.84,19.75,19.76,288629.0,19.82,19.84,19.75,19.76,288629.0
2021-09-02 14:10:00,19.76,19.77,19.72,19.76,416279.0,19.76,19.77,19.72,19.76,416279.0
2021-09-02 14:20:00,19.76,19.78,19.74,19.76,198266.0,19.76,19.78,19.74,19.76,198266.0
2021-09-02 14:30:00,19.76,19.8,19.75,19.77,139928.0,19.76,19.8,19.75,19.77,139928.0
2021-09-02 14:40:00,19.78,19.83,19.77,19.8,231467.0,19.78,19.83,19.77,19.8,231467.0
2021-09-02 14:50:00,19.8,19.84,19.8,19.82,163211.0,19.8,19.84,19.8,19.82,163211.0
2021-09-02 15:00:00,19.82,19.86,19.78,19.79,222449.0,19.82,19.86,19.78,19.79,222449.0
2021-09-02 15:10:00,19.79,19.81,19.75,19.79,513319.0,19.79,19.81,19.75,19.79,513319.0
2021-09-02 15:20:00,19.79,19.8,19.75,19.78,225472.0,19.79,19.8,19.75,19.78,225472.0
2021-09-02 15:30:00,19.79,19.79,19.73,19.74,313962.0,19.79,19.79,19.73,19.74,313962.0
2021-09-02 15:40:00,19.75,19.75,19.7,19.72,459900.0,19.75,19.75,19.7,19.72,459900.0
2021-09-02 15:50:00,19.73,19.78,19.72,19.77,786760.0,19.73,19.78,19.72,19.77,786760.0
2021-09-03 09:30:00,19.68,19.84,19.58,19.75,1022383.0,19.68,19.84,19.58,19.75,1022383.0
2021-09-03 09:40:00,19.74,19.93,19.69,19.91,788906.0,19.74,19.93,19.69,19.91,788906.0
2021-09-03 09:50:00,19.9,19.92,19.78,19.79,549574.0,19.9,19.92,19.78,19.79,549574.0
2021-09-03 10:00:00,19.79,19.79,19.63,19.71,888820.0,19.79,19.79,19.63,19.71,888820.0
2021-09-03 10:10:00,19.71,19.84,19.71,19.81,671969.0,19.71,19.84,19.71,19.81,671969.0
2021-09-03 10:20:00,19.81,19.82,19.72,19.76,275277.0,19.81,19.82,19.72,19.76,275277.0
2021-09-03 10:30:00,19.76,19.77,19.69,19.7,230467.0,19.76,19.77,19.69,19.7,230467.0
2021-09-03 10:40:00,19.71,19.74,19.66,19.67,478726.0,19.71,19.74,19.66,19.67,478726.0
2021-09-03 10:50:00,19.67,19.7,19.63,19.69,427054.0,19.67,19.7,19.63,19.69,427054.0
2021-09-03 11:00:00,19.69,19.71,19.58,19.64,704736.0,19.69,19.71,19.58,19.64,704736.0
2021-09-03 11:10:00,19.64,19.65,19.53,19.57,635121.0,19.64,19.65,19.53,19.57,635121.0
2021-09-03 11:20:00,19.56,19.57,19.46,19.48,1490880.0,19.56,19.57,19.46,19.48,1490880.0
2021-09-03 11:30:00,19.49,19.51,19.43,19.49,875601.0,19.49,19.51,19.43,19.49,875601.0
2021-09-03 11:40:00,19.49,19.51,19.44,19.48,473473.0,19.49,19.51,19.44,19.48,473473.0
2021-09-03 11:50:00,19.48,19.48,19.42,19.43,323225.0,19.48,19.48,19.42,19.43,323225.0
2021-09-03 12:00:00,19.43,19.43,19.4,19.41,405455.0,19.43,19.43,19.4,19.41,405455.0
2021-09-03 12:10:00,19.41,19.41,19.33,19.34,706122.0,19.41,19.41,19.33,19.34,706122.0
2021-09-03 12:20:00,19.33,19.4,19.33,19.39,291847.0,19.33,19.4,19.33,19.39,291847.0
2021-09-03 12:30:00,19.39,19.39,19.32,19.36,425091.0,19.39,19.39,19.32,19.36,425091.0
2021-09-03 12:40:00,19.36,19.41,19.34,19.39,180954.0,19.36,19.41,19.34,19.39,180954.0
2021-09-03 12:50:00,19.39,19.41,19.35,19.37,158046.0,19.39,19.41,19.35,19.37,158046.0
2021-09-03 13:00:00,19.37,19.43,19.35,19.41,217101.0,19.37,19.43,19.35,19.41,217101.0
2021-09-03 13:10:00,19.42,19.47,19.38,19.39,333772.0,19.42,19.47,19.38,19.39,333772.0
2021-09-03 13:20:00,19.39,19.43,19.38,19.39,213447.0,19.39,19.43,19.38,19.39,213447.0
2021-09-03 13:30:00,19.39,19.44,19.39,19.43,204410.0,19.39,19.44,19.39,19.43,204410.0
2021-09-03 13:40:00,19.42,19.46,19.39,19.44,335339.0,19.42,19.46,19.39,19.44,335339.0
2021-09-03 13:50:00,19.45,19.48,19.44,19.46,241418.0,19.45,19.48,19.44,19.46,241418.0
2021-09-03 14:00:00,19.46,19.47,19.42,19.44,373314.0,19.46,19.47,19.42,19.44,373314.0
2021-09-03 14:10:00,19.45,19.49,19.45,19.48,214010.0,19.45,19.49,19.45,19.48,214010.0
2021-09-03 14:20:00,19.49,19.49,19.44,19.44,434278.0,19.49,19.49,19.44,19.44,434278.0
2021-09-03 14:30:00,19.44,19.45,19.41,19.43,219030.0,19.44,19.45,19.41,19.43,219030.0
2021-09-03 14:40:00,19.43,19.43,19.38,19.39,310504.0,19.43,19.43,19.38,19.39,310504.0
2021-09-03 14:50:00,19.4,19.4,19.39,19.39,60020.0,19.4,19.4,19.39,19.39,60020.0
2021-09-03 15:00:00,19.4,19.47,19.39,19.44,301243.0,19.4,19.47,19.39,19.44,301243.0
2021-09-03 15:10:00,19.44,19.45,19.4,19.44,227129.0,19.44,19.45,19.4,19.44,227129.0
2021-09-03 15:20:00,19.44,19.45,19.4,19.41,154255.0,19.44,19.45,19.4,19.41,154255.0
2021-09-03 15:30:00,19.41,19.43,19.38,19.39,371199.0,19.41,19.43,19.38,19.39,371199.0
2021-09-03 15:40:00,19.39,19.4,19.35,19.37,527304.0,19.39,19.4,19.35,19.37,527304.0
2021-09-03 15:50:00,19.36,19.39,19.36,19.37,1287757.0,19.36,19.39,19.36,19.37,1287757.0
2021-09-07 09:30:00,19.36,19.4,19.21,19.38,1569854.0,19.36,19.4,19.21,19.38,1569854.0
2021-09-07 09:40:00,19.37,19.55,19.37,19.5,958809.0,19.37,19.55,19.37,19.5,958809.0
2021-09-07 09:50:00,19.49,19.58,19.36,19.38,722828.0,19.49,19.58,19.36,19.38,722828.0
2021-09-07 10:00:00,19.38,19.53,19.37,19.41,629113.0,19.38,19.53,19.37,19.41,629113.0
2021-09-07 10:10:00,19.41,19.54,19.37,19.51,632638.0,19.41,19.54,19.37,19.51,632638.0
2021-09-07 10:20:00,19.51,19.55,19.4,19.42,551875.0,19.51,19.55,19.4,19.42,551875.0
2021-09-07 10:30:00,19.42,19.44,19.38,19.41,418484.0,19.42,19.44,19.38,19.41,418484.0
2021-09-07 10:40:00,19.41,19.44,19.35,19.36,363302.0,19.41,19.44,19.35,19.36,363302.0
2021-09-07 10:50:00,19.36,19.41,19.33,19.38,380910.0,19.36,19.41,19.33,19.38,380910.0
2021-09-07 11:00:00,19.37,19.4,19.32,19.32,351807.0,19.37,19.4,19.32,19.32,351807.0
2021-09-07 11:10:00,19.32,19.34,19.26,19.3,516957.0,19.32,19.34,19.26,19.3,516957.0
2021-09-07 11:20:00,19.3,19.38,19.28,19.36,418459.0,19.3,19.38,19.28,19.36,418459.0
2021-09-07 11:30:00,19.36,19.44,19.34,19.43,306632.0,19.36,19.44,19.34,19.43,306632.0
2021-09-07 11:40:00,19.42,19.45,19.4,19.41,201814.0,19.42,19.45,19.4,19.41,201814.0
2021-09-07 11:50:00,19.42,19.42,19.35,19.39,203155.0,19.42,19.42,19.35,19.39,203155.0
2021-09-07 12:00:00,19.39,19.44,19.38,19.42,148217.0,19.39,19.44,19.38,19.42,148217.0
2021-09-07 12:10:00,19.43,19.44,19.35,19.37,307153.0,19.43,19.44,19.35,19.37,307153.0
2021-09-07 12:20:00,19.36,19.42,19.36,19.4,296428.0,19.36,19.42,19.36,19.4,296428.0
2021-09-07 12:30:00,19.39,19.45,19.39,19.42,261402.0,19.39,19.45,19.39,19.42,261402.0
2021-09-07 12:40:00,19.41,19.46,19.41,19.46,158049.0,19.41,19.46,19.41,19.46,158049.0
2021-09-07 12:50:00,19.46,19.47,19.44,19.45,197727.0,19.46,19.47,19.44,19.45,197727.0
2021-09-07 13:00:00,19.46,19.47,19.42,19.44,186903.0,19.46,19.47,19.42,19.44,186903.0
2021-09-07 13:10:00,19.45,19.48,19.43,19.46,227120.0,19.45,19.48,19.43,19.46,227120.0
2021-09-07 13:20:00,19.46,19.48,19.43,19.46,134497.0,19.46,19.48,19.43,19.46,134497.0
2021-09-07 13:30:00,19.46,19.51,19.45,19.51,318714.0,19.46,19.51,19.45,19.51,318714.0
2021-09-07 13:40:00,19.51,19.54,19.5,19.53,213450.0,19.51,19.54,19.5,19.53,213450.0
2021-09-07 13:50:00,19.53,19.53,19.47,19.48,452048.0,19.53,19.53,19.47,19.48,452048.0
2021-09-07 14:00:00,19.48,19.49,19.44,19.45,197633.0,19.48,19.49,19.44,19.45,197633.0
2021-09-07 14:10:00,19.45,19.49,19.43,19.47,199793.0,19.45,19.49,19.43,19.47,199793.0
2021-09-07 14:20:00,19.46,19.5,19.45,19.48,186700.0,19.46,19.5,19.45,19.48,186700.0
2021-09-07 14:30:00,19.48,19.54,19.47,19.53,232912.0,19.48,19.54,19.47,19.53,232912.0
2021-09-07 14:40:00,19.53,19.55,19.51,19.55,342363.0,19.53,19.55,19.51,19.55,342363.0
2021-09-07 14:50:00,19.54,19.59,19.53,19.56,367546.0,19.54,19.59,19.53,19.56,367546.0
2021-09-07 15:00:00,19.57,19.59,19.56,19.57,141641.0,19.57,19.59,19.56,19.57,141641.0
2021-09-07 15:10:00,19.57,19.62,19.57,19.6,467903.0,19.57,19.62,19.57,19.6,467903.0
2021-09-07 15:20:00,19.6,19.65,19.57,19.63,359221.0,19.6,19.65,19.57,19.63,359221.0
2021-09-07 15:30:00,19.63,19.65,19.59,19.61,737083.0,19.63,19.65,19.59,19.61,737083.0
2021-09-07 15:40:00,19.61,19.62,19.57,19.58,563366.0,19.61,19.62,19.57,19.58,563366.0
2021-09-07 15:50:00,19.59,19.6,19.51,19.54,1248141.0,19.59,19.6,19.51,19.54,1248141.0
2021-09-08 09:30:00,19.53,19.71,19.43,19.66,1360936.0,19.53,19.71,19.43,19.66,1360936.0
2021-09-08 09:40:00,19.65,19.75,19.6,19.74,938085.0,19.65,19.75,19.6,19.74,938085.0
2021-09-08 09:50:00,19.74,19.79,19.67,19.73,1075193.0,19.74,19.79,19.67,19.73,1075193.0
2021-09-08 10:00:00,19.73,19.8,19.6,19.64,994154.0,19.73,19.8,19.6,19.64,994154.0
2021-09-08 10:10:00,19.64,19.66,19.56,19.61,400398.0,19.64,19.66,19.56,19.61,400398.0
2021-09-08 10:20:00,19.6,19.64,19.43,19.44,694865.0,19.6,19.64,19.43,19.44,694865.0
2021-09-08 10:30:00,19.45,19.47,19.35,19.36,1156825.0,19.45,19.47,19.35,19.36,1156825.0
2021-09-08 10:40:00,19.36,19.36,19.25,19.32,766031.0,19.36,19.36,19.25,19.32,766031.0
2021-09-08 10:50:00,19.32,19.32,19.16,19.2,1175077.0,19.32,19.32,19.16,19.2,1175077.0
2021-09-08 11:00:00,19.19,19.29,19.18,19.24,575217.0,19.19,19.29,19.18,19.24,575217.0
2021-09-08 11:10:00,19.25,19.3,19.22,19.27,466411.0,19.25,19.3,19.22,19.27,466411.0
2021-09-08 11:20:00,19.27,19.28,19.19,19.2,548216.0,19.27,19.28,19.19,19.2,548216.0
2021-09-08 11:30:00,19.2,19.23,19.17,19.23,444590.0,19.2,19.23,19.17,19.23,444590.0
2021-09-08 11:40:00,19.23,19.26,19.16,19.17,387133.0,19.23,19.26,19.16,19.17,387133.0
2021-09-08 11:50:00,19.18,19.18,19.11,19.13,543634.0,19.18,19.18,19.11,19.13,543634.0
2021-09-08 12:00:00,19.13,19.2,19.1,19.19,470370.0,19.13,19.2,19.1,19.19,470370.0
2021-09-08 12:10:00,19.19,19.22,19.15,19.21,287733.0,19.19,19.22,19.15,19.21,287733.0
2021-09-08 12:20:00,19.21,19.25,19.2,19.25,201240.0,19.21,19.25,19.2,19.25,201240.0
2021-09-08 12:30:00,19.25,19.27,19.23,19.25,216421.0,19.25,19.27,19.23,19.25,216421.0
2021-09-08 12:40:00,19.26,19.26,19.2,19.23,202460.0,19.26,19.26,19.2,19.23,202460.0
2021-09-08 12:50:00,19.23,19.26,19.22,19.23,171281.0,19.23,19.26,19.22,19.23,171281.0
2021-09-08 13:00:00,19.24,19.27,19.22,19.24,291983.0,19.24,19.27,19.22,19.24,291983.0
2021-09-08 13:10:00,19.25,19.26,19.23,19.25,122247.0,19.25,19.26,19.23,19.25,122247.0
2021-09-08 13:20:00,19.25,19.3,19.24,19.29,301514.0,19.25,19.3,19.24,19.29,301514.0
2021-09-08 13:30:00,19.28,19.28,19.22,19.23,185090.0,19.28,19.28,19.22,19.23,185090.0
2021-09-08 13:40:00,19.23,19.24,19.2,19.2,179873.0,19.23,19.24,19.2,19.2,179873.0
2021-09-08 13:50:00,19.21,19.25,19.2,19.21,281726.0,19.21,19.25,19.2,19.21,281726.0
2021-09-08 14:00:00,19.21,19.27,19.19,19.21,312193.0,19.21,19.27,19.19,19.21,312193.0
2021-09-08 14:10:00,19.21,19.22,19.17,19.18,258045.0,19.21,19.22,19.17,19.18,258045.0
2021-09-08 14:20:00,19.18,19.18,19.14,19.16,283256.0,19.18,19.18,19.14,19.16,283256.0
2021-09-08 14:30:00,19.16,19.2,19.14,19.19,261861.0,19.16,19.2,19.14,19.19,261861.0
2021-09-08 14:40:00,19.19,19.19,19.16,19.18,113812.0,19.19,19.19,19.16,19.18,113812.0
2021-09-08 14:50:00,19.18,19.18,19.15,19.16,154171.0,19.18,19.18,19.15,19.16,154171.0
2021-09-08 15:00:00,19.16,19.2,19.14,19.2,158175.0,19.16,19.2,19.14,19.2,158175.0
2021-09-08 15:10:00,19.2,19.22,19.18,19.19,217818.0,19.2,19.22,19.18,19.19,217818.0
2021-09-08 15:20:00,19.19,19.19,19.15,19.16,300859.0,19.19,19.19,19.15,19.16,300859.0
2021-09-08 15:30:00,19.16,19.16,19.11,19.12,623526.0,19.16,19.16,19.11,19.12,623526.0
2021-09-08 15:40:00,19.12,19.12,19.06,19.07,800540.0,19.12,19.12,19.06,19.07,800540.0
2021-09-08 15:50:00,19.07,19.13,19.05,19.13,1174921.0,19.07,19.13,19.05,19.13,1174921.0
2021-09-09 09:30:00,19.1,19.42,19.01,19.39,3071711.0,19.1,19.42,19.01,19.39,3071711.0
2021-09-09 09:40:00,19.39,19.51,19.35,19.46,2413153.0,19.39,19.51,19.35,19.46,2413153.0
2021-09-09 09:50:00,19.46,19.82,19.46,19.76,2616544.0,19.46,19.82,19.46,19.76,2616544.0
2021-09-09 10:00:00,19.76,19.86,19.67,19.84,2300871.0,19.76,19.86,19.67,19.84,2300871.0
2021-09-09 10:10:00,19.84,19.91,19.78,19.91,1989343.0,19.84,19.91,19.78,19.91,1989343.0
2021-09-09 10:20:00,19.91,20.14,19.84,20.13,4194940.0,19.91,20.14,19.84,20.13,4194940.0
2021-09-09 10:30:00,20.13,20.18,20.04,20.15,2642019.0,20.13,20.18,20.04,20.15,2642019.0
2021-09-09 10:40:00,20.15,20.3,20.11,20.17,2563782.0,20.15,20.3,20.11,20.17,2563782.0
2021-09-09 10:50:00,20.18,20.37,20.16,20.3,2299681.0,20.18,20.37,20.16,20.3,2299681.0
2021-09-09 11:00:00,20.29,20.51,20.29,20.47,2667268.0,20.29,20.51,20.29,20.47,2667268.0
2021-09-09 11:10:00,20.48,20.61,20.39,20.48,3489867.0,20.48,20.61,20.39,20.48,3489867.0
2021-09-09 11:20:00,20.48,20.48,20.28,20.29,2566223.0,20.48,20.48,20.28,20.29,2566223.0
2021-09-09 11:30:00,20.28,20.35,20.23,20.28,1907178.0,20.28,20.35,20.23,20.28,1907178.0
2021-09-09 11:40:00,20.29,20.3,20.18,20.22,1061920.0,20.29,20.3,20.18,20.22,1061920.0
2021-09-09 11:50:00,20.21,20.34,20.18,20.32,1088694.0,20.21,20.34,20.18,20.32,1088694.0
2021-09-09 12:00:00,20.32,20.38,20.26,20.3,880507.0,20.32,20.38,20.26,20.3,880507.0
2021-09-09 12:10:00,20.29,20.3,20.18,20.26,778736.0,20.29,20.3,20.18,20.26,778736.0
2021-09-09 12:20:00,20.26,20.36,20.24,20.36,888987.0,20.26,20.36,20.24,20.36,888987.0
2021-09-09 12:30:00,20.35,20.39,20.3,20.37,745159.0,20.35,20.39,20.3,20.37,745159.0
2021-09-09 12:40:00,20.38,20.41,20.3,20.32,933671.0,20.38,20.41,20.3,20.32,933671.0
2021-09-09 12:50:00,20.32,20.36,20.29,20.33,488576.0,20.32,20.36,20.29,20.33,488576.0
2021-09-09 13:00:00,20.33,20.4,20.3,20.39,516387.0,20.33,20.4,20.3,20.39,516387.0
2021-09-09 13:10:00,20.39,20.41,20.31,20.34,584736.0,20.39,20.41,20.31,20.34,584736.0
2021-09-09 13:20:00,20.34,20.35,20.21,20.32,1075330.0,20.34,20.35,20.21,20.32,1075330.0
2021-09-09 13:30:00,20.32,20.32,20.17,20.18,888012.0,20.32,20.32,20.17,20.18,888012.0
2021-09-09 13:40:00,20.19,20.28,20.18,20.26,681341.0,20.19,20.28,20.18,20.26,681341.0
2021-09-09 13:50:00,20.27,20.27,20.19,20.21,566143.0,20.27,20.27,20.19,20.21,566143.0
2021-09-09 14:00:00,20.22,20.24,20.1,20.21,1011560.0,20.22,20.24,20.1,20.21,1011560.0
2021-09-09 14:10:00,20.21,20.23,20.16,20.16,424748.0,20.21,20.23,20.16,20.16,424748.0
2021-09-09 14:20:00,20.16,20.18,20.1,20.16,625495.0,20.16,20.18,20.1,20.16,625495.0
2021-09-09 14:30:00,20.15,20.17,20.09,20.1,388542.0,20.15,20.17,20.09,20.1,388542.0
2021-09-09 14:40:00,20.1,20.17,20.08,20.17,465972.0,20.1,20.17,20.08,20.17,465972.0
2021-09-09 14:50:00,20.17,20.18,20.07,20.07,456241.0,20.17,20.18,20.07,20.07,456241.0
2021-09-09 15:00:00,20.07,20.12,20.05,20.05,664231.0,20.07,20.12,20.05,20.05,664231.0
2021-09-09 15:10:00,20.05,20.08,20.0,20.02,699918.0,20.05,20.08,20.0,20.02,699918.0
2021-09-09 15:20:00,20.01,20.09,20.0,20.09,607926.0,20.01,20.09,20.0,20.09,607926.0
2021-09-09 15:30:00,20.09,20.18,20.06,20.17,1006004.0,20.09,20.18,20.06,20.17,1006004.0
2021-09-09 15:40:00,20.17,20.22,20.15,20.21,1122173.0,20.17,20.22,20.15,20.21,1122173.0
2021-09-09 15:50:00,20.21,20.22,20.16,20.2,2523382.0,20.21,20.22,20.16,20.2,2523382.0
2021-09-10 09:30:00,20.28,20.29,19.93,20.04,2944057.0,20.28,20.29,19.93,20.04,2944057.0
2021-09-10 09:40:00,20.03,20.03,19.86,19.88,1893793.0,20.03,20.03,19.86,19.88,1893793.0
2021-09-10 09:50:00,19.88,19.88,19.74,19.79,1884316.0,19.88,19.88,19.74,19.79,1884316.0
2021-09-10 10:00:00,19.79,19.8,19.56,19.64,2258045.0,19.79,19.8,19.56,19.64,2258045.0
2021-09-10 10:10:00,19.65,19.68,19.52,19.53,1482095.0,19.65,19.68,19.52,19.53,1482095.0
2021-09-10 10:20:00,19.53,19.61,19.51,19.57,1155769.0,19.53,19.61,19.51,19.57,1155769.0
2021-09-10 10:30:00,19.57,19.57,19.41,19.51,1932871.0,19.57,19.57,19.41,19.51,1932871.0
2021-09-10 10:40:00,19.5,19.52,19.35,19.37,1462384.0,19.5,19.52,19.35,19.37,1462384.0
2021-09-10 10:50:00,19.37,19.4,19.27,19.32,2527497.0,19.37,19.4,19.27,19.32,2527497.0
2021-09-10 11:00:00,19.32,19.39,19.29,19.32,1524942.0,19.32,19.39,19.29,19.32,1524942.0
2021-09-10 11:10:00,19.32,19.34,19.26,19.28,1115007.0,19.32,19.34,19.26,19.28,1115007.0
2021-09-10 11:20:00,19.28,19.39,19.26,19.34,1381695.0,19.28,19.39,19.26,19.34,1381695.0
2021-09-10 11:30:00,19.33,19.4,19.3,19.33,1493582.0,19.33,19.4,19.3,19.33,1493582.0
2021-09-10 11:40:00,19.32,19.34,19.22,19.24,1672137.0,19.32,19.34,19.22,19.24,1672137.0
2021-09-10 11:50:00,19.24,19.28,19.21,19.26,1169370.0,19.24,19.28,19.21,19.26,1169370.0
2021-09-10 12:00:00,19.26,19.35,19.22,19.34,1383499.0,19.26,19.35,19.22,19.34,1383499.0
2021-09-10 12:10:00,19.33,19.41,19.31,19.37,1200079.0,19.33,19.41,19.31,19.37,1200079.0
2021-09-10 12:20:00,19.37,19.4,19.34,19.37,847834.0,19.37,19.4,19.34,19.37,847834.0
2021-09-10 12:30:00,19.37,19.39,19.32,19.36,554100.0,19.37,19.39,19.32,19.36,554100.0
2021-09-10 12:40:00,19.36,19.36,19.28,19.3,656169.0,19.36,19.36,19.28,19.3,656169.0
2021-09-10 12:50:00,19.3,19.32,19.27,19.28,477498.0,19.3,19.32,19.27,19.28,477498.0
2021-09-10 13:00:00,19.28,19.35,19.27,19.29,500940.0,19.28,19.35,19.27,19.29,500940.0
2021-09-10 13:10:00,19.3,19.31,19.26,19.29,625669.0,19.3,19.31,19.26,19.29,625669.0
2021-09-10 13:20:00,19.3,19.31,19.26,19.28,427748.0,19.3,19.31,19.26,19.28,427748.0
2021-09-10 13:30:00,19.28,19.29,19.24,19.28,609188.0,19.28,19.29,19.24,19.28,609188.0
2021-09-10 13:40:00,19.28,19.29,19.24,19.27,316354.0,19.28,19.29,19.24,19.27,316354.0
2021-09-10 13:50:00,19.27,19.31,19.24,19.3,559695.0,19.27,19.31,19.24,19.3,559695.0
2021-09-10 14:00:00,19.3,19.32,19.25,19.26,538861.0,19.3,19.32,19.25,19.26,538861.0
2021-09-10 14:10:00,19.27,19.28,19.23,19.23,547561.0,19.27,19.28,19.23,19.23,547561.0
2021-09-10 14:20:00,19.23,19.25,19.21,19.22,783047.0,19.23,19.25,19.21,19.22,783047.0
2021-09-10 14:30:00,19.21,19.22,19.15,19.16,1196766.0,19.21,19.22,19.15,19.16,1196766.0
2021-09-10 14:40:00,19.16,19.21,19.16,19.18,675003.0,19.16,19.21,19.16,19.18,675003.0
2021-09-10 14:50:00,19.18,19.2,19.16,19.17,764519.0,19.18,19.2,19.16,19.17,764519.0
2021-09-10 15:00:00,19.16,19.18,19.14,19.14,774821.0,19.16,19.18,19.14,19.14,774821.0
2021-09-10 15:10:00,19.14,19.15,19.05,19.07,1425022.0,19.14,19.15,19.05,19.07,1425022.0
2021-09-10 15:20:00,19.07,19.12,19.04,19.05,1373031.0,19.07,19.12,19.04,19.05,1373031.0
2021-09-10 15:30:00,19.04,19.05,19.0,19.03,1649629.0,19.04,19.05,19.0,19.03,1649629.0
2021-09-10 15:40:00,19.03,19.03,19.0,19.02,1836792.0,19.03,19.03,19.0,19.02,1836792.0
2021-09-10 15:50:00,19.02,19.02,18.93,18.96,4500482.0,19.02,19.02,18.93,18.96,4500482.0
2021-09-13 09:30:00,19.16,19.23,18.65,18.73,3751854.0,19.16,19.23,18.65,18.73,3751854.0
2021-09-13 09:40:00,18.72,18.95,18.64,18.89,2326187.0,18.72,18.95,18.64,18.89,2326187.0
2021-09-13 09:50:00,18.89,19.14,18.89,18.91,2349228.0,18.89,19.14,18.89,18.91,2349228.0
2021-09-13 10:00:00,18.91,19.02,18.7,18.72,1599903.0,18.91,19.02,18.7,18.72,1599903.0
2021-09-13 10:10:00,18.72,19.02,18.66,19.02,1479410.0,18.72,19.02,18.66,19.02,1479410.0
2021-09-13 10:20:00,19.02,19.15,19.01,19.12,2426615.0,19.02,19.15,19.01,19.12,2426615.0
2021-09-13 10:30:00,19.12,19.34,19.05,19.3,2213583.0,19.12,19.34,19.05,19.3,2213583.0
2021-09-13 10:40:00,19.3,19.42,19.25,19.42,2999184.0,19.3,19.42,19.25,19.42,2999184.0
2021-09-13 10:50:00,19.41,19.52,19.34,19.44,2936515.0,19.41,19.52,19.34,19.44,2936515.0
2021-09-13 11:00:00,19.44,19.51,19.38,19.43,1267423.0,19.44,19.51,19.38,19.43,1267423.0
2021-09-13 11:10:00,19.43,19.44,19.22,19.34,1157589.0,19.43,19.44,19.22,19.34,1157589.0
2021-09-13 11:20:00,19.33,19.44,19.33,19.43,960054.0,19.33,19.44,19.33,19.43,960054.0
2021-09-13 11:30:00,19.42,19.48,19.37,19.47,880590.0,19.42,19.48,19.37,19.47,880590.0
2021-09-13 11:40:00,19.48,19.48,19.38,19.39,620365.0,19.48,19.48,19.38,19.39,620365.0
2021-09-13 11:50:00,19.39,19.45,19.36,19.43,615971.0,19.39,19.45,19.36,19.43,615971.0
2021-09-13 12:00:00,19.43,19.45,19.34,19.36,506442.0,19.43,19.45,19.34,19.36,506442.0
2021-09-13 12:10:00,19.37,19.43,19.34,19.35,481257.0,19.37,19.43,19.34,19.35,481257.0
2021-09-13 12:20:00,19.35,19.41,19.35,19.38,271708.0,19.35,19.41,19.35,19.38,271708.0
2021-09-13 12:30:00,19.38,19.4,19.34,19.36,434213.0,19.38,19.4,19.34,19.36,434213.0
2021-09-13 12:40:00,19.35,19.38,19.29,19.37,376937.0,19.35,19.38,19.29,19.37,376937.0
2021-09-13 12:50:00,19.36,19.4,19.36,19.39,284085.0,19.36,19.4,19.36,19.39,284085.0
2021-09-13 13:00:00,19.39,19.42,19.34,19.36,434378.0,19.39,19.42,19.34,19.36,434378.0
2021-09-13 13:10:00,19.35,19.37,19.24,19.27,585833.0,19.35,19.37,19.24,19.27,585833.0
2021-09-13 13:20:00,19.27,19.29,19.17,19.19,561402.0,19.27,19.29,19.17,19.19,561402.0
2021-09-13 13:30:00,19.19,19.23,19.17,19.21,420355.0,19.19,19.23,19.17,19.21,420355.0
2021-09-13 13:40:00,19.2,19.21,19.13,19.2,462472.0,19.2,19.21,19.13,19.2,462472.0
2021-09-13 13:50:00,19.2,19.23,19.16,19.16,328834.0,19.2,19.23,19.16,19.16,328834.0
2021-09-13 14:00:00,19.17,19.25,19.16,19.2,365276.0,19.17,19.25,19.16,19.2,365276.0
2021-09-13 14:10:00,19.19,19.2,19.08,19.1,872684.0,19.19,19.2,19.08,19.1,872684.0
2021-09-13 14:20:00,19.1,19.1,19.03,19.08,594746.0,19.1,19.1,19.03,19.08,594746.0
2021-09-13 14:30:00,19.09,19.1,19.06,19.08,241847.0,19.09,19.1,19.06,19.08,241847.0
2021-09-13 14:40:00,19.08,19.18,19.07,19.17,475938.0,19.08,19.18,19.07,19.17,475938.0
2021-09-13 14:50:00,19.17,19.23,19.14,19.23,375808.0,19.17,19.23,19.14,19.23,375808.0
2021-09-13 15:00:00,19.23,19.23,19.11,19.19,374350.0,19.23,19.23,19.11,19.19,374350.0
2021-09-13 15:10:00,19.19,19.25,19.18,19.23,522745.0,19.19,19.25,19.18,19.23,522745.0
2021-09-13 15:20:00,19.23,19.29,19.21,19.28,402382.0,19.23,19.29,19.21,19.28,402382.0
2021-09-13 15:30:00,19.28,19.32,19.24,19.26,663823.0,19.28,19.32,19.24,19.26,663823.0
2021-09-13 15:40:00,19.25,19.26,19.21,19.25,543588.0,19.25,19.26,19.21,19.25,543588.0
2021-09-13 15:50:00,19.26,19.34,19.25,19.33,1603450.0,19.26,19.34,19.25,19.33,1603450.0
2021-09-14 09:30:00,19.34,19.5,19.13,19.42,2300527.0,19.34,19.5,19.13,19.42,2300527.0
2021-09-14 09:40:00,19.42,19.48,19.19,19.34,1133502.0,19.42,19.48,19.19,19.34,1133502.0
2021-09-14 09:50:00,19.34,19.52,19.27,19.29,1732378.0,19.34,19.52,19.27,19.29,1732378.0
2021-09-14 10:00:00,19.28,19.36,19.15,19.36,1082438.0,19.28,19.36,19.15,19.36,1082438.0
2021-09-14 10:10:00,19.36,19.37,19.2,19.28,783891.0,19.36,19.37,19.2,19.28,783891.0
2021-09-14 10:20:00,19.3,19.32,19.12,19.18,1068412.0,19.3,19.32,19.12,19.18,1068412.0
2021-09-14 10:30:00,19.17,19.17,19.08,19.12,915819.0,19.17,19.17,19.08,19.12,915819.0
2021-09-14 10:40:00,19.12,19.21,19.09,19.2,539085.0,19.12,19.21,19.09,19.2,539085.0
2021-09-14 10:50:00,19.2,19.21,19.08,19.11,681775.0,19.2,19.21,19.08,19.11,681775.0
2021-09-14 11:00:00,19.11,19.19,19.1,19.18,553914.0,19.11,19.19,19.1,19.18,553914.0
2021-09-14 11:10:00,19.18,19.22,19.15,19.16,461294.0,19.18,19.22,19.15,19.16,461294.0
2021-09-14 11:20:00,19.15,19.21,19.13,19.19,457027.0,19.15,19.21,19.13,19.19,457027.0
2021-09-14 11:30:00,19.19,19.24,19.18,19.2,344635.0,19.19,19.24,19.18,19.2,344635.0
2021-09-14 11:40:00,19.2,19.21,19.16,19.17,255573.0,19.2,19.21,19.16,19.17,255573.0
2021-09-14 11:50:00,19.16,19.24,19.16,19.24,241056.0,19.16,19.24,19.16,19.24,241056.0
2021-09-14 12:00:00,19.23,19.26,19.19,19.21,408008.0,19.23,19.26,19.19,19.21,408008.0
2021-09-14 12:10:00,19.22,19.23,19.17,19.18,148605.0,19.22,19.23,19.17,19.18,148605.0
2021-09-14 12:20:00,19.17,19.2,19.14,19.2,357329.0,19.17,19.2,19.14,19.2,357329.0
2021-09-14 12:30:00,19.19,19.2,19.14,19.18,258018.0,19.19,19.2,19.14,19.18,258018.0
2021-09-14 12:40:00,19.19,19.2,19.15,19.18,259575.0,19.19,19.2,19.15,19.18,259575.0
2021-09-14 12:50:00,19.18,19.2,19.13,19.18,309813.0,19.18,19.2,19.13,19.18,309813.0
2021-09-14 13:00:00,19.17,19.18,19.09,19.11,389396.0,19.17,19.18,19.09,19.11,389396.0
2021-09-14 13:10:00,19.11,19.18,19.11,19.18,217743.0,19.11,19.18,19.11,19.18,217743.0
2021-09-14 13:20:00,19.18,19.24,19.17,19.23,323910.0,19.18,19.24,19.17,19.23,323910.0
2021-09-14 13:30:00,19.24,19.26,19.19,19.24,208011.0,19.24,19.26,19.19,19.24,208011.0
2021-09-14 13:40:00,19.24,19.28,19.21,19.23,303458.0,19.24,19.28,19.21,19.23,303458.0
2021-09-14 13:50:00,19.24,19.27,19.22,19.24,133845.0,19.24,19.27,19.22,19.24,133845.0
2021-09-14 14:00:00,19.25,19.25,19.18,19.19,218809.0,19.25,19.25,19.18,19.19,218809.0
2021-09-14 14:10:00,19.19,19.2,19.17,19.18,129174.0,19.19,19.2,19.17,19.18,129174.0
2021-09-14 14:20:00,19.17,19.18,19.11,19.13,335609.0,19.17,19.18,19.11,19.13,335609.0
2021-09-14 14:30:00,19.12,19.13,19.08,19.1,339485.0,19.12,19.13,19.08,19.1,339485.0
2021-09-14 14:40:00,19.09,19.13,19.05,19.07,582769.0,19.09,19.13,19.05,19.07,582769.0
2021-09-14 14:50:00,19.07,19.11,19.04,19.1,451384.0,19.07,19.11,19.04,19.1,451384.0
2021-09-14 15:00:00,19.09,19.12,19.05,19.1,446393.0,19.09,19.12,19.05,19.1,446393.0
2021-09-14 15:10:00,19.09,19.13,19.07,19.09,432949.0,19.09,19.13,19.07,19.09,432949.0
2021-09-14 15:20:00,19.09,19.14,19.06,19.09,374778.0,19.09,19.14,19.06,19.09,374778.0
2021-09-14 15:30:00,19.09,19.15,19.06,19.14,409785.0,19.09,19.15,19.06,19.14,409785.0
2021-09-14 15:40:00,19.13,19.17,19.12,19.15,596076.0,19.13,19.17,19.12,19.15,596076.0
2021-09-14 15:50:00,19.15,19.24,19.14,19.2,1390419.0,19.15,19.24,19.14,19.2,1390419.0
2021-09-15 09:30:00,19.19,19.19,18.87,18.93,2222912.0,19.19,19.19,18.87,18.93,2222912.0
2021-09-15 09:40:00,18.93,19.23,18.86,19.22,1469041.0,18.93,19.23,18.86,19.22,1469041.0
2021-09-15 09:50:00,19.23,19.25,19.07,19.15,1080214.0,19.23,19.25,19.07,19.15,1080214.0
2021-09-15 10:00:00,19.16,19.24,19.08,19.1,634753.0,19.16,19.24,19.08,19.1,634753.0
2021-09-15 10:10:00,19.09,19.16,19.03,19.1,522301.0,19.09,19.16,19.03,19.1,522301.0
2021-09-15 10:20:00,19.11,19.17,19.06,19.15,354536.0,19.11,19.17,19.06,19.15,354536.0
2021-09-15 10:30:00,19.15,19.21,19.1,19.12,442996.0,19.15,19.21,19.1,19.12,442996.0
2021-09-15 10:40:00,19.12,19.14,19.04,19.11,538573.0,19.12,19.14,19.04,19.11,538573.0
2021-09-15 10:50:00,19.11,19.15,19.02,19.07,378228.0,19.11,19.15,19.02,19.07,378228.0
2021-09-15 11:00:00,19.06,19.13,19.02,19.12,401959.0,19.06,19.13,19.02,19.12,401959.0
2021-09-15 11:10:00,19.12,19.2,19.09,19.16,321118.0,19.12,19.2,19.09,19.16,321118.0
2021-09-15 11:20:00,19.16,19.2,19.13,19.17,459513.0,19.16,19.2,19.13,19.17,459513.0
2021-09-15 11:30:00,19.17,19.18,19.1,19.15,311688.0,19.17,19.18,19.1,19.15,311688.0
2021-09-15 11:40:00,19.15,19.17,19.12,19.14,177599.0,19.15,19.17,19.12,19.14,177599.0
2021-09-15 11:50:00,19.13,19.15,19.1,19.13,124077.0,19.13,19.15,19.1,19.13,124077.0
2021-09-15 12:00:00,19.13,19.13,19.05,19.07,260925.0,19.13,19.13,19.05,19.07,260925.0
2021-09-15 12:10:00,19.07,19.12,19.06,19.12,179936.0,19.07,19.12,19.06,19.12,179936.0
2021-09-15 12:20:00,19.12,19.14,19.08,19.08,163527.0,19.12,19.14,19.08,19.08,163527.0
2021-09-15 12:30:00,19.09,19.15,19.08,19.12,252551.0,19.09,19.15,19.08,19.12,252551.0
2021-09-15 12:40:00,19.12,19.16,19.1,19.14,348732.0,19.12,19.16,19.1,19.14,348732.0
2021-09-15 12:50:00,19.14,19.2,19.12,19.2,456765.0,19.14,19.2,19.12,19.2,456765.0
2021-09-15 13:00:00,19.19,19.22,19.16,19.19,414590.0,19.19,19.22,19.16,19.19,414590.0
2021-09-15 13:10:00,19.19,19.22,19.17,19.19,232543.0,19.19,19.22,19.17,19.19,232543.0
2021-09-15 13:20:00,19.19,19.24,19.16,19.19,565887.0,19.19,19.24,19.16,19.19,565887.0
2021-09-15 13:30:00,19.19,19.24,19.18,19.22,312039.0,19.19,19.24,19.18,19.22,312039.0
2021-09-15 13:40:00,19.23,19.31,19.22,19.29,840946.0,19.23,19.31,19.22,19.29,840946.0
2021-09-15 13:50:00,19.3,19.3,19.23,19.23,278721.0,19.3,19.3,19.23,19.23,278721.0
2021-09-15 14:00:00,19.23,19.25,19.19,19.21,277907.0,19.23,19.25,19.19,19.21,277907.0
2021-09-15 14:10:00,19.21,19.25,19.19,19.23,308894.0,19.21,19.25,19.19,19.23,308894.0
2021-09-15 14:20:00,19.22,19.26,19.18,19.26,381868.0,19.22,19.26,19.18,19.26,381868.0
2021-09-15 14:30:00,19.26,19.33,19.25,19.3,618362.0,19.26,19.33,19.25,19.3,618362.0
2021-09-15 14:40:00,19.3,19.35,19.29,19.32,439725.0,19.3,19.35,19.29,19.32,439725.0
2021-09-15 14:50:00,19.32,19.33,19.26,19.27,330879.0,19.32,19.33,19.26,19.27,330879.0
2021-09-15 15:00:00,19.27,19.32,19.25,19.3,355682.0,19.27,19.32,19.25,19.3,355682.0
2021-09-15 15:10:00,19.3,19.37,19.29,19.36,516534.0,19.3,19.37,19.29,19.36,516534.0
2021-09-15 15:20:00,19.35,19.37,19.32,19.33,324690.0,19.35,19.37,19.32,19.33,324690.0
2021-09-15 15:30:00,19.33,19.4,19.32,19.39,556667.0,19.33,19.4,19.32,19.39,556667.0
2021-09-15 15:40:00,19.39,19.41,19.35,19.36,624270.0,19.39,19.41,19.35,19.36,624270.0
2021-09-15 15:50:00,19.36,19.41,19.35,19.39,1244877.0,19.36,19.41,19.35,19.39,1244877.0
2021-09-16 09:30:00,19.35,19.66,19.32,19.57,1710816.0,19.35,19.66,19.32,19.57,1710816.0
2021-09-16 09:40:00,19.57,19.59,19.36,19.51,1240995.0,19.57,19.59,19.36,19.51,1240995.0
2021-09-16 09:50:00,19.5,19.62,19.38,19.52,1270501.0,19.5,19.62,19.38,19.52,1270501.0
2021-09-16 10:00:00,19.51,19.59,19.46,19.53,682738.0,19.51,19.59,19.46,19.53,682738.0
2021-09-16 10:10:00,19.53,19.57,19.47,19.55,404253.0,19.53,19.57,19.47,19.55,404253.0
2021-09-16 10:20:00,19.54,19.62,19.52,19.62,591772.0,19.54,19.62,19.52,19.62,591772.0
2021-09-16 10:30:00,19.61,19.7,19.61,19.68,1221906.0,19.61,19.7,19.61,19.68,1221906.0
2021-09-16 10:40:00,19.69,19.7,19.6,19.66,890532.0,19.69,19.7,19.6,19.66,890532.0
2021-09-16 10:50:00,19.65,19.66,19.53,19.57,651099.0,19.65,19.66,19.53,19.57,651099.0
2021-09-16 11:00:00,19.56,19.61,19.55,19.59,482657.0,19.56,19.61,19.55,19.59,482657.0
2021-09-16 11:10:00,19.59,19.67,19.55,19.64,557321.0,19.59,19.67,19.55,19.64,557321.0
2021-09-16 11:20:00,19.64,19.67,19.6,19.64,606397.0,19.64,19.67,19.6,19.64,606397.0
2021-09-16 11:30:00,19.64,19.69,19.64,19.67,506697.0,19.64,19.69,19.64,19.67,506697.0
2021-09-16 11:40:00,19.67,19.69,19.61,19.64,233283.0,19.67,19.69,19.61,19.64,233283.0
2021-09-16 11:50:00,19.65,19.69,19.64,19.68,322797.0,19.65,19.69,19.64,19.68,322797.0
2021-09-16 12:00:00,19.68,19.73,19.66,19.73,485372.0,19.68,19.73,19.66,19.73,485372.0
2021-09-16 12:10:00,19.73,19.76,19.71,19.75,435797.0,19.73,19.76,19.71,19.75,435797.0
2021-09-16 12:20:00,19.75,19.77,19.7,19.77,413800.0,19.75,19.77,19.7,19.77,413800.0
2021-09-16 12:30:00,19.77,19.83,19.76,19.81,527909.0,19.77,19.83,19.76,19.81,527909.0
2021-09-16 12:40:00,19.81,19.88,19.78,19.87,615938.0,19.81,19.88,19.78,19.87,615938.0
2021-09-16 12:50:00,19.87,19.91,19.85,19.91,557432.0,19.87,19.91,19.85,19.91,557432.0
2021-09-16 13:00:00,19.9,19.95,19.86,19.94,719416.0,19.9,19.95,19.86,19.94,719416.0
2021-09-16 13:10:00,19.93,19.95,19.89,19.94,483755.0,19.93,19.95,19.89,19.94,483755.0
2021-09-16 13:20:00,19.94,19.97,19.93,19.95,641201.0,19.94,19.97,19.93,19.95,641201.0
2021-09-16 13:30:00,19.95,19.97,19.91,19.92,477327.0,19.95,19.97,19.91,19.92,477327.0
2021-09-16 13:40:00,19.93,19.96,19.9,19.95,919254.0,19.93,19.96,19.9,19.95,919254.0
2021-09-16 13:50:00,19.95,20.07,19.94,20.05,1553411.0,19.95,20.07,19.94,20.05,1553411.0
2021-09-16 14:00:00,20.05,20.09,20.01,20.03,810779.0,20.05,20.09,20.01,20.03,810779.0
2021-09-16 14:10:00,20.03,20.1,20.03,20.08,570385.0,20.03,20.1,20.03,20.08,570385.0
2021-09-16 14:20:00,20.07,20.18,20.07,20.18,922997.0,20.07,20.18,20.07,20.18,922997.0
2021-09-16 14:30:00,20.18,20.22,20.14,20.16,887968.0,20.18,20.22,20.14,20.16,887968.0
2021-09-16 14:40:00,20.16,20.16,20.09,20.12,770543.0,20.16,20.16,20.09,20.12,770543.0
2021-09-16 14:50:00,20.12,20.16,20.08,20.1,748456.0,20.12,20.16,20.08,20.1,748456.0
2021-09-16 15:00:00,20.1,20.15,20.09,20.14,687417.0,20.1,20.15,20.09,20.14,687417.0
2021-09-16 15:10:00,20.14,20.15,20.07,20.09,783727.0,20.14,20.15,20.07,20.09,783727.0
2021-09-16 15:20:00,20.1,20.12,20.04,20.05,857976.0,20.1,20.12,20.04,20.05,857976.0
2021-09-16 15:30:00,20.05,20.05,19.92,19.93,1242037.0,20.05,20.05,19.92,19.93,1242037.0
2021-09-16 15:40:00,19.92,19.96,19.91,19.94,1016786.0,19.92,19.96,19.91,19.94,1016786.0
2021-09-16 15:50:00,19.94,19.94,19.88,19.88,1834642.0,19.94,19.94,19.88,19.88,1834642.0
2021-09-17 09:30:00,19.94,20.23,19.9,20.07,3138711.0,19.94,20.23,19.9,20.07,3138711.0
2021-09-17 09:40:00,20.08,20.23,20.06,20.19,1648829.0,20.08,20.23,20.06,20.19,1648829.0
2021-09-17 09:50:00,20.19,20.32,20.12,20.13,1550286.0,20.19,20.32,20.12,20.13,1550286.0
2021-09-17 10:00:00,20.14,20.16,19.96,19.99,1209991.0,20.14,20.16,19.96,19.99,1209991.0
2021-09-17 10:10:00,19.98,20.08,19.93,20.0,866622.0,19.98,20.08,19.93,20.0,866622.0
2021-09-17 10:20:00,20.0,20.03,19.9,19.91,869419.0,20.0,20.03,19.9,19.91,869419.0
2021-09-17 10:30:00,19.91,19.93,19.82,19.89,1115232.0,19.91,19.93,19.82,19.89,1115232.0
2021-09-17 10:40:00,19.89,19.91,19.79,19.84,715735.0,19.89,19.91,19.79,19.84,715735.0
2021-09-17 10:50:00,19.84,19.84,19.77,19.81,540700.0,19.84,19.84,19.77,19.81,540700.0
2021-09-17 11:00:00,19.81,19.81,19.75,19.76,404273.0,19.81,19.81,19.75,19.76,404273.0
2021-09-17 11:10:00,19.77,19.89,19.69,19.88,959938.0,19.77,19.89,19.69,19.88,959938.0
2021-09-17 11:20:00,19.88,19.9,19.75,19.78,544541.0,19.88,19.9,19.75,19.78,544541.0
2021-09-17 11:30:00,19.78,19.79,19.7,19.75,660860.0,19.78,19.79,19.7,19.75,660860.0
2021-09-17 11:40:00,19.76,19.77,19.67,19.74,595954.0,19.76,19.77,19.67,19.74,595954.0
2021-09-17 11:50:00,19.74,19.75,19.68,19.73,354783.0,19.74,19.75,19.68,19.73,354783.0
2021-09-17 12:00:00,19.72,19.79,19.69,19.78,481103.0,19.72,19.79,19.69,19.78,481103.0
2021-09-17 12:10:00,19.78,19.83,19.77,19.81,257699.0,19.78,19.83,19.77,19.81,257699.0
2021-09-17 12:20:00,19.82,19.86,19.8,19.8,303829.0,19.82,19.86,19.8,19.8,303829.0
2021-09-17 12:30:00,19.8,19.88,19.8,19.87,347901.0,19.8,19.88,19.8,19.87,347901.0
2021-09-17 12:40:00,19.88,19.88,19.83,19.84,344196.0,19.88,19.88,19.83,19.84,344196.0
2021-09-17 12:50:00,19.85,19.87,19.79,19.8,222926.0,19.85,19.87,19.79,19.8,222926.0
2021-09-17 13:00:00,19.8,19.81,19.74,19.75,338926.0,19.8,19.81,19.74,19.75,338926.0
2021-09-17 13:10:00,19.75,19.77,19.72,19.74,419266.0,19.75,19.77,19.72,19.74,419266.0
2021-09-17 13:20:00,19.74,19.77,19.73,19.77,349503.0,19.74,19.77,19.73,19.77,349503.0
2021-09-17 13:30:00,19.76,19.78,19.69,19.75,389104.0,19.76,19.78,19.69,19.75,389104.0
2021-09-17 13:40:00,19.75,19.77,19.67,19.68,677579.0,19.75,19.77,19.67,19.68,677579.0
2021-09-17 13:50:00,19.68,19.71,19.65,19.71,488311.0,19.68,19.71,19.65,19.71,488311.0
2021-09-17 14:00:00,19.71,19.74,19.69,19.73,344161.0,19.71,19.74,19.69,19.73,344161.0
2021-09-17 14:10:00,19.73,19.75,19.62,19.64,559965.0,19.73,19.75,19.62,19.64,559965.0
2021-09-17 14:20:00,19.63,19.68,19.63,19.63,257469.0,19.63,19.68,19.63,19.63,257469.0
2021-09-17 14:30:00,19.64,19.64,19.54,19.55,713336.0,19.64,19.64,19.54,19.55,713336.0
2021-09-17 14:40:00,19.55,19.66,19.54,19.66,442406.0,19.55,19.66,19.54,19.66,442406.0
2021-09-17 14:50:00,19.66,19.68,19.62,19.64,332502.0,19.66,19.68,19.62,19.64,332502.0
2021-09-17 15:00:00,19.65,19.71,19.65,19.69,386991.0,19.65,19.71,19.65,19.69,386991.0
2021-09-17 15:10:00,19.7,19.71,19.65,19.71,330221.0,19.7,19.71,19.65,19.71,330221.0
2021-09-17 15:20:00,19.71,19.75,19.69,19.7,666419.0,19.71,19.75,19.69,19.7,666419.0
2021-09-17 15:30:00,19.7,19.73,19.68,19.7,574447.0,19.7,19.73,19.68,19.7,574447.0
2021-09-17 15:40:00,19.7,19.7,19.61,19.61,776846.0,19.7,19.7,19.61,19.61,776846.0
2021-09-17 15:50:00,19.62,19.77,19.62,19.73,2343445.0,19.62,19.77,19.62,19.73,2343445.0
2021-09-20 09:30:00,19.72,20.01,19.33,19.48,4393537.0,19.72,20.01,19.33,19.48,4393537.0
2021-09-20 09:40:00,19.49,20.35,19.44,20.34,5228817.0,19.49,20.35,19.44,20.34,5228817.0
2021-09-20 09:50:00,20.34,20.37,19.96,19.97,3748115.0,20.34,20.37,19.96,19.97,3748115.0
2021-09-20 10:00:00,19.97,20.1,19.86,20.03,1970999.0,19.97,20.1,19.86,20.03,1970999.0
2021-09-20 10:10:00,20.04,20.16,19.98,20.04,1379102.0,20.04,20.16,19.98,20.04,1379102.0
2021-09-20 10:20:00,20.04,20.05,19.81,19.86,1163846.0,20.04,20.05,19.81,19.86,1163846.0
2021-09-20 10:30:00,19.86,19.94,19.81,19.93,816190.0,19.86,19.94,19.81,19.93,816190.0
2021-09-20 10:40:00,19.92,20.03,19.83,20.01,951445.0,19.92,20.03,19.83,20.01,951445.0
2021-09-20 10:50:00,20.01,20.07,19.96,20.06,759980.0,20.01,20.07,19.96,20.06,759980.0
2021-09-20 11:00:00,20.07,20.19,19.98,20.18,1153473.0,20.07,20.19,19.98,20.18,1153473.0
2021-09-20 11:10:00,20.17,20.2,20.02,20.05,823100.0,20.17,20.2,20.02,20.05,823100.0
2021-09-20 11:20:00,20.05,20.08,20.0,20.08,583855.0,20.05,20.08,20.0,20.08,583855.0
2021-09-20 11:30:00,20.08,20.09,19.97,20.05,494209.0,20.08,20.09,19.97,20.05,494209.0
2021-09-20 11:40:00,20.05,20.05,19.99,20.03,304354.0,20.05,20.05,19.99,20.03,304354.0
2021-09-20 11:50:00,20.04,20.1,20.01,20.06,355759.0,20.04,20.1,20.01,20.06,355759.0
2021-09-20 12:00:00,20.06,20.1,20.01,20.04,497892.0,20.06,20.1,20.01,20.04,497892.0
2021-09-20 12:10:00,20.04,20.1,20.0,20.07,435179.0,20.04,20.1,20.0,20.07,435179.0
2021-09-20 12:20:00,20.07,20.07,19.93,20.0,664255.0,20.07,20.07,19.93,20.0,664255.0
2021-09-20 12:30:00,19.99,20.04,19.95,20.03,352481.0,19.99,20.04,19.95,20.03,352481.0
2021-09-20 12:40:00,20.03,20.03,19.92,19.93,503469.0,20.03,20.03,19.92,19.93,503469.0
2021-09-20 12:50:00,19.93,19.95,19.89,19.89,368784.0,19.93,19.95,19.89,19.89,368784.0
2021-09-20 13:00:00,19.89,19.91,19.86,19.91,337741.0,19.89,19.91,19.86,19.91,337741.0
2021-09-20 13:10:00,19.9,19.96,19.86,19.95,428377.0,19.9,19.96,19.86,19.95,428377.0
2021-09-20 13:20:00,19.96,20.01,19.93,20.01,475632.0,19.96,20.01,19.93,20.01,475632.0
2021-09-20 13:30:00,20.01,20.08,19.99,20.06,623371.0,20.01,20.08,19.99,20.06,623371.0
2021-09-20 13:40:00,20.07,20.1,20.01,20.09,401952.0,20.07,20.1,20.01,20.09,401952.0
2021-09-20 13:50:00,20.09,20.15,20.08,20.12,580527.0,20.09,20.15,20.08,20.12,580527.0
2021-09-20 14:00:00,20.13,20.15,20.03,20.04,440408.0,20.13,20.15,20.03,20.04,440408.0
2021-09-20 14:10:00,20.04,20.05,19.99,20.01,341590.0,20.04,20.05,19.99,20.01,341590.0
2021-09-20 14:20:00,20.01,20.02,19.93,19.95,414389.0,20.01,20.02,19.93,19.95,414389.0
2021-09-20 14:30:00,19.95,19.97,19.89,19.94,401105.0,19.95,19.97,19.89,19.94,401105.0
2021-09-20 14:40:00,19.94,20.03,19.92,19.98,534054.0,19.94,20.03,19.92,19.98,534054.0
2021-09-20 14:50:00,19.99,20.04,19.94,19.97,341061.0,19.99,20.04,19.94,19.97,341061.0
2021-09-20 15:00:00,19.98,20.05,19.95,19.98,366081.0,19.98,20.05,19.95,19.98,366081.0
2021-09-20 15:10:00,19.98,20.02,19.93,19.96,395782.0,19.98,20.02,19.93,19.96,395782.0
2021-09-20 15:20:00,19.96,20.11,19.96,20.1,570235.0,19.96,20.11,19.96,20.1,570235.0
2021-09-20 15:30:00,20.1,20.23,20.07,20.2,1287157.0,20.1,20.23,20.07,20.2,1287157.0
2021-09-20 15:40:00,20.2,20.28,20.19,20.25,1233283.0,20.2,20.28,20.19,20.25,1233283.0
2021-09-20 15:50:00,20.26,20.36,20.25,20.34,2608795.0,20.26,20.36,20.25,20.34,2608795.0
2021-09-21 09:30:00,20.42,20.75,20.36,20.64,3056969.0,20.42,20.75,20.36,20.64,3056969.0
2021-09-21 09:40:00,20.64,20.68,20.37,20.55,2198699.0,20.64,20.68,20.37,20.55,2198699.0
2021-09-21 09:50:00,20.55,20.59,20.06,20.34,2074660.0,20.55,20.59,20.06,20.34,2074660.0
2021-09-21 10:00:00,20.34,20.37,20.02,20.04,1758010.0,20.34,20.37,20.02,20.04,1758010.0
2021-09-21 10:10:00,20.04,20.12,19.87,19.96,1873116.0,20.04,20.12,19.87,19.96,1873116.0
2021-09-21 10:20:00,19.96,20.06,19.87,20.05,908945.0,19.96,20.06,19.87,20.05,908945.0
2021-09-21 10:30:00,20.05,20.12,19.97,20.04,697236.0,20.05,20.12,19.97,20.04,697236.0
2021-09-21 10:40:00,20.05,20.06,19.86,19.86,707695.0,20.05,20.06,19.86,19.86,707695.0
2021-09-21 10:50:00,19.87,19.94,19.82,19.89,791879.0,19.87,19.94,19.82,19.89,791879.0
2021-09-21 11:00:00,19.89,19.94,19.84,19.94,602362.0,19.89,19.94,19.84,19.94,602362.0
2021-09-21 11:10:00,19.93,19.95,19.77,19.81,1051332.0,19.93,19.95,19.77,19.81,1051332.0
2021-09-21 11:20:00,19.82,19.86,19.77,19.79,623630.0,19.82,19.86,19.77,19.79,623630.0
2021-09-21 11:30:00,19.78,19.97,19.78,19.9,823337.0,19.78,19.97,19.78,19.9,823337.0
2021-09-21 11:40:00,19.91,19.97,19.85,19.95,555944.0,19.91,19.97,19.85,19.95,555944.0
2021-09-21 11:50:00,19.95,20.0,19.9,19.99,534678.0,19.95,20.0,19.9,19.99,534678.0
2021-09-21 12:00:00,19.98,20.05,19.98,20.03,565936.0,19.98,20.05,19.98,20.03,565936.0
2021-09-21 12:10:00,20.03,20.03,19.94,19.96,473457.0,20.03,20.03,19.94,19.96,473457.0
2021-09-21 12:20:00,19.96,19.99,19.91,19.94,433400.0,19.96,19.99,19.91,19.94,433400.0
2021-09-21 12:30:00,19.95,19.95,19.87,19.9,433754.0,19.95,19.95,19.87,19.9,433754.0
2021-09-21 12:40:00,19.89,19.9,19.82,19.84,435558.0,19.89,19.9,19.82,19.84,435558.0
2021-09-21 12:50:00,19.84,19.86,19.74,19.84,801707.0,19.84,19.86,19.74,19.84,801707.0
2021-09-21 13:00:00,19.83,19.86,19.78,19.82,415078.0,19.83,19.86,19.78,19.82,415078.0
2021-09-21 13:10:00,19.82,19.84,19.79,19.84,291131.0,19.82,19.84,19.79,19.84,291131.0
2021-09-21 13:20:00,19.84,19.87,19.75,19.78,509618.0,19.84,19.87,19.75,19.78,509618.0
2021-09-21 13:30:00,19.78,19.82,19.76,19.81,221513.0,19.78,19.82,19.76,19.81,221513.0
2021-09-21 13:40:00,19.8,19.81,19.75,19.78,328040.0,19.8,19.81,19.75,19.78,328040.0
2021-09-21 13:50:00,19.78,19.82,19.73,19.76,411198.0,19.78,19.82,19.73,19.76,411198.0
2021-09-21 14:00:00,19.76,19.81,19.75,19.76,279299.0,19.76,19.81,19.75,19.76,279299.0
2021-09-21 14:10:00,19.75,19.79,19.75,19.76,315568.0,19.75,19.79,19.75,19.76,315568.0
2021-09-21 14:20:00,19.76,19.77,19.67,19.7,765671.0,19.76,19.77,19.67,19.7,765671.0
2021-09-21 14:30:00,19.7,19.75,19.69,19.72,405721.0,19.7,19.75,19.69,19.72,405721.0
2021-09-21 14:40:00,19.73,19.81,19.72,19.78,496455.0,19.73,19.81,19.72,19.78,496455.0
2021-09-21 14:50:00,19.79,19.9,19.79,19.85,700003.0,19.79,19.9,19.79,19.85,700003.0
2021-09-21 15:00:00,19.85,19.92,19.82,19.91,586062.0,19.85,19.92,19.82,19.91,586062.0
2021-09-21 15:10:00,19.9,19.93,19.83,19.84,443919.0,19.9,19.93,19.83,19.84,443919.0
2021-09-21 15:20:00,19.84,19.93,19.83,19.91,524265.0,19.84,19.93,19.83,19.91,524265.0
2021-09-21 15:30:00,19.9,19.95,19.87,19.87,624064.0,19.9,19.95,19.87,19.87,624064.0
2021-09-21 15:40:00,19.87,19.9,19.8,19.8,687987.0,19.87,19.9,19.8,19.8,687987.0
2021-09-21 15:50:00,19.81,19.83,19.75,19.76,1433922.0,19.81,19.83,19.75,19.76,1433922.0
2021-09-22 09:30:00,19.93,20.21,19.93,20.16,2158965.0,19.93,20.21,19.93,20.16,2158965.0
2021-09-22 09:40:00,20.16,20.23,20.03,20.21,1673017.0,20.16,20.23,20.03,20.21,1673017.0
2021-09-22 09:50:00,20.2,20.33,20.19,20.28,1403481.0,20.2,20.33,20.19,20.28,1403481.0
2021-09-22 10:00:00,20.29,20.29,20.09,20.16,1313017.0,20.29,20.29,20.09,20.16,1313017.0
2021-09-22 10:10:00,20.16,20.4,20.13,20.37,2238280.0,20.16,20.4,20.13,20.37,2238280.0
2021-09-22 10:20:00,20.36,20.41,20.28,20.3,1470512.0,20.36,20.41,20.28,20.3,1470512.0
2021-09-22 10:30:00,20.31,20.36,20.24,20.34,800830.0,20.31,20.36,20.24,20.34,800830.0
2021-09-22 10:40:00,20.33,20.39,20.31,20.37,611712.0,20.33,20.39,20.31,20.37,611712.0
2021-09-22 10:50:00,20.36,20.39,20.34,20.37,453031.0,20.36,20.39,20.34,20.37,453031.0
2021-09-22 11:00:00,20.37,20.45,20.36,20.38,733368.0,20.37,20.45,20.36,20.38,733368.0
2021-09-22 11:10:00,20.39,20.51,20.38,20.5,1098999.0,20.39,20.51,20.38,20.5,1098999.0
2021-09-22 11:20:00,20.5,20.63,20.5,20.54,2004667.0,20.5,20.63,20.5,20.54,2004667.0
2021-09-22 11:30:00,20.54,20.56,20.48,20.52,998075.0,20.54,20.56,20.48,20.52,998075.0
2021-09-22 11:40:00,20.53,20.53,20.45,20.47,428213.0,20.53,20.53,20.45,20.47,428213.0
2021-09-22 11:50:00,20.47,20.51,20.41,20.42,745242.0,20.47,20.51,20.41,20.42,745242.0
2021-09-22 12:00:00,20.42,20.46,20.41,20.43,328070.0,20.42,20.46,20.41,20.43,328070.0
2021-09-22 12:10:00,20.43,20.44,20.33,20.39,605622.0,20.43,20.44,20.33,20.39,605622.0
2021-09-22 12:20:00,20.39,20.39,20.33,20.39,446468.0,20.39,20.39,20.33,20.39,446468.0
2021-09-22 12:30:00,20.39,20.4,20.36,20.38,258573.0,20.39,20.4,20.36,20.38,258573.0
2021-09-22 12:40:00,20.39,20.39,20.32,20.37,288845.0,20.39,20.39,20.32,20.37,288845.0
2021-09-22 12:50:00,20.37,20.39,20.31,20.35,221873.0,20.37,20.39,20.31,20.35,221873.0
2021-09-22 13:00:00,20.35,20.4,20.32,20.39,248996.0,20.35,20.4,20.32,20.39,248996.0
2021-09-22 13:10:00,20.39,20.42,20.37,20.4,338615.0,20.39,20.42,20.37,20.4,338615.0
2021-09-22 13:20:00,20.41,20.45,20.39,20.43,344931.0,20.41,20.45,20.39,20.43,344931.0
2021-09-22 13:30:00,20.43,20.45,20.41,20.44,359350.0,20.43,20.45,20.41,20.44,359350.0
2021-09-22 13:40:00,20.43,20.47,20.39,20.41,274450.0,20.43,20.47,20.39,20.41,274450.0
2021-09-22 13:50:00,20.4,20.41,20.36,20.39,368657.0,20.4,20.41,20.36,20.39,368657.0
2021-09-22 14:00:00,20.38,20.53,20.33,20.51,682259.0,20.38,20.53,20.33,20.51,682259.0
2021-09-22 14:10:00,20.52,20.6,20.51,20.56,1196115.0,20.52,20.6,20.51,20.56,1196115.0
2021-09-22 14:20:00,20.57,20.67,20.52,20.67,1869578.0,20.57,20.67,20.52,20.67,1869578.0
2021-09-22 14:30:00,20.66,20.75,20.58,20.6,1645255.0,20.66,20.75,20.58,20.6,1645255.0
2021-09-22 14:40:00,20.59,20.59,20.4,20.42,1100033.0,20.59,20.59,20.4,20.42,1100033.0
2021-09-22 14:50:00,20.42,20.55,20.36,20.49,806204.0,20.42,20.55,20.36,20.49,806204.0
2021-09-22 15:00:00,20.51,20.52,20.43,20.51,501469.0,20.51,20.52,20.43,20.51,501469.0
2021-09-22 15:10:00,20.5,20.63,20.48,20.62,687201.0,20.5,20.63,20.48,20.62,687201.0
2021-09-22 15:20:00,20.61,20.63,20.51,20.55,595739.0,20.61,20.63,20.51,20.55,595739.0
2021-09-22 15:30:00,20.55,20.57,20.5,20.53,493441.0,20.55,20.57,20.5,20.53,493441.0
2021-09-22 15:40:00,20.53,20.54,20.43,20.48,802217.0,20.53,20.54,20.43,20.48,802217.0
2021-09-22 15:50:00,20.47,20.62,20.47,20.52,3337943.0,20.47,20.62,20.47,20.52,3337943.0
2021-09-23 09:30:00,20.76,20.97,20.65,20.85,2434991.0,20.76,20.97,20.65,20.85,2434991.0
2021-09-23 09:40:00,20.85,21.08,20.8,21.07,2752901.0,20.85,21.08,20.8,21.07,2752901.0
2021-09-23 09:50:00,21.06,21.18,20.91,21.12,2635543.0,21.06,21.18,20.91,21.12,2635543.0
2021-09-23 10:00:00,21.13,21.21,21.1,21.21,2986218.0,21.13,21.21,21.1,21.21,2986218.0
2021-09-23 10:10:00,21.21,21.3,21.13,21.14,2114024.0,21.21,21.3,21.13,21.14,2114024.0
2021-09-23 10:20:00,21.14,21.18,21.07,21.09,1409328.0,21.14,21.18,21.07,21.09,1409328.0
2021-09-23 10:30:00,21.09,21.11,20.99,21.1,1534377.0,21.09,21.11,20.99,21.1,1534377.0
2021-09-23 10:40:00,21.1,21.12,21.03,21.09,1212567.0,21.1,21.12,21.03,21.09,1212567.0
2021-09-23 10:50:00,21.09,21.12,21.05,21.12,1370198.0,21.09,21.12,21.05,21.12,1370198.0
2021-09-23 11:00:00,21.11,21.12,21.03,21.05,842765.0,21.11,21.12,21.03,21.05,842765.0
2021-09-23 11:10:00,21.05,21.14,21.05,21.13,5989343.0,21.05,21.14,21.05,21.13,5989343.0
2021-09-23 11:20:00,21.13,21.22,21.1,21.2,3552441.0,21.13,21.22,21.1,21.2,3552441.0
2021-09-23 11:30:00,21.2,21.2,21.04,21.07,1740379.0,21.2,21.2,21.04,21.07,1740379.0
2021-09-23 11:40:00,21.07,21.11,21.04,21.1,598550.0,21.07,21.11,21.04,21.1,598550.0
2021-09-23 11:50:00,21.09,21.12,21.05,21.08,603286.0,21.09,21.12,21.05,21.08,603286.0
2021-09-23 12:00:00,21.08,21.09,21.06,21.07,456513.0,21.08,21.09,21.06,21.07,456513.0
2021-09-23 12:10:00,21.08,21.11,21.07,21.1,452714.0,21.08,21.11,21.07,21.1,452714.0
2021-09-23 12:20:00,21.1,21.14,21.08,21.14,777662.0,21.1,21.14,21.08,21.14,777662.0
2021-09-23 12:30:00,21.14,21.15,21.08,21.09,540474.0,21.14,21.15,21.08,21.09,540474.0
2021-09-23 12:40:00,21.08,21.15,21.06,21.14,649718.0,21.08,21.15,21.06,21.14,649718.0
2021-09-23 12:50:00,21.14,21.15,21.07,21.09,575191.0,21.14,21.15,21.07,21.09,575191.0
2021-09-23 13:00:00,21.1,21.15,21.09,21.14,395421.0,21.1,21.15,21.09,21.14,395421.0
2021-09-23 13:10:00,21.14,21.15,21.08,21.1,482555.0,21.14,21.15,21.08,21.1,482555.0
2021-09-23 13:20:00,21.11,21.13,21.09,21.12,243878.0,21.11,21.13,21.09,21.12,243878.0
2021-09-23 13:30:00,21.13,21.13,21.01,21.07,663606.0,21.13,21.13,21.01,21.07,663606.0
2021-09-23 13:40:00,21.08,21.13,21.07,21.1,588042.0,21.08,21.13,21.07,21.1,588042.0
2021-09-23 13:50:00,21.1,21.11,21.04,21.05,425186.0,21.1,21.11,21.04,21.05,425186.0
2021-09-23 14:00:00,21.05,21.09,20.96,20.98,1012129.0,21.05,21.09,20.96,20.98,1012129.0
2021-09-23 14:10:00,20.98,21.05,20.94,21.04,1118806.0,20.98,21.05,20.94,21.04,1118806.0
2021-09-23 14:20:00,21.04,21.09,21.02,21.08,359322.0,21.04,21.09,21.02,21.08,359322.0
2021-09-23 14:30:00,21.07,21.09,21.01,21.02,285308.0,21.07,21.09,21.01,21.02,285308.0
2021-09-23 14:40:00,21.02,21.02,20.94,20.95,642968.0,21.02,21.02,20.94,20.95,642968.0
2021-09-23 14:50:00,20.95,20.99,20.88,20.91,686247.0,20.95,20.99,20.88,20.91,686247.0
2021-09-23 15:00:00,20.91,20.93,20.83,20.86,634108.0,20.91,20.93,20.83,20.86,634108.0
2021-09-23 15:10:00,20.87,20.88,20.83,20.85,565417.0,20.87,20.88,20.83,20.85,565417.0
2021-09-23 15:20:00,20.85,20.92,20.84,20.91,477948.0,20.85,20.92,20.84,20.91,477948.0
2021-09-23 15:30:00,20.91,20.98,20.89,20.94,678860.0,20.91,20.98,20.89,20.94,678860.0
2021-09-23 15:40:00,20.94,21.0,20.94,21.0,1010565.0,20.94,21.0,20.94,21.0,1010565.0
2021-09-23 15:50:00,20.99,21.0,20.89,20.9,2346203.0,20.99,21.0,20.89,20.9,2346203.0
2021-09-24 09:30:00,20.86,21.17,20.81,21.12,2484073.0,20.86,21.17,20.81,21.12,2484073.0
2021-09-24 09:40:00,21.12,21.23,20.86,20.87,1980059.0,21.12,21.23,20.86,20.87,1980059.0
2021-09-24 09:50:00,20.87,21.19,20.85,21.1,1750053.0,20.87,21.19,20.85,21.1,1750053.0
2021-09-24 10:00:00,21.1,21.28,21.02,21.22,1611993.0,21.1,21.28,21.02,21.22,1611993.0
2021-09-24 10:10:00,21.22,21.26,21.16,21.22,1103562.0,21.22,21.26,21.16,21.22,1103562.0
2021-09-24 10:20:00,21.22,21.48,21.21,21.46,3795107.0,21.22,21.48,21.21,21.46,3795107.0
2021-09-24 10:30:00,21.46,21.62,21.44,21.5,4162348.0,21.46,21.62,21.44,21.5,4162348.0
2021-09-24 10:40:00,21.5,21.6,21.46,21.52,1138410.0,21.5,21.6,21.46,21.52,1138410.0
2021-09-24 10:50:00,21.53,21.55,21.41,21.44,1040892.0,21.53,21.55,21.41,21.44,1040892.0
2021-09-24 11:00:00,21.43,21.47,21.35,21.45,1141137.0,21.43,21.47,21.35,21.45,1141137.0
2021-09-24 11:10:00,21.45,21.45,21.32,21.35,946517.0,21.45,21.45,21.32,21.35,946517.0
2021-09-24 11:20:00,21.35,21.38,21.26,21.31,1020236.0,21.35,21.38,21.26,21.31,1020236.0
2021-09-24 11:30:00,21.32,21.38,21.29,21.32,763797.0,21.32,21.38,21.29,21.32,763797.0
2021-09-24 11:40:00,21.33,21.42,21.32,21.4,452484.0,21.33,21.42,21.32,21.4,452484.0
2021-09-24 11:50:00,21.4,21.47,21.39,21.47,511767.0,21.4,21.47,21.39,21.47,511767.0
2021-09-24 12:00:00,21.46,21.48,21.41,21.47,381883.0,21.46,21.48,21.41,21.47,381883.0
2021-09-24 12:10:00,21.47,21.5,21.45,21.48,362925.0,21.47,21.5,21.45,21.48,362925.0
2021-09-24 12:20:00,21.47,21.48,21.43,21.44,478773.0,21.47,21.48,21.43,21.44,478773.0
2021-09-24 12:30:00,21.44,21.46,21.41,21.43,197295.0,21.44,21.46,21.41,21.43,197295.0
2021-09-24 12:40:00,21.43,21.46,21.31,21.32,857215.0,21.43,21.46,21.31,21.32,857215.0
2021-09-24 12:50:00,21.32,21.36,21.3,21.32,314710.0,21.32,21.36,21.3,21.32,314710.0
2021-09-24 13:00:00,21.32,21.35,21.31,21.34,467191.0,21.32,21.35,21.31,21.34,467191.0
2021-09-24 13:10:00,21.33,21.37,21.31,21.37,342507.0,21.33,21.37,21.31,21.37,342507.0
2021-09-24 13:20:00,21.36,21.38,21.34,21.37,215841.0,21.36,21.38,21.34,21.37,215841.0
2021-09-24 13:30:00,21.37,21.39,21.31,21.34,376124.0,21.37,21.39,21.31,21.34,376124.0
2021-09-24 13:40:00,21.34,21.37,21.32,21.34,365832.0,21.34,21.37,21.32,21.34,365832.0
2021-09-24 13:50:00,21.35,21.36,21.3,21.31,381374.0,21.35,21.36,21.3,21.31,381374.0
2021-09-24 14:00:00,21.31,21.32,21.24,21.27,751388.0,21.31,21.32,21.24,21.27,751388.0
2021-09-24 14:10:00,21.27,21.3,21.26,21.28,157251.0,21.27,21.3,21.26,21.28,157251.0
2021-09-24 14:20:00,21.28,21.29,21.25,21.28,222155.0,21.28,21.29,21.25,21.28,222155.0
2021-09-24 14:30:00,21.28,21.28,21.23,21.26,304359.0,21.28,21.28,21.23,21.26,304359.0
2021-09-24 14:40:00,21.25,21.29,21.24,21.29,233587.0,21.25,21.29,21.24,21.29,233587.0
2021-09-24 14:50:00,21.29,21.35,21.28,21.34,550628.0,21.29,21.35,21.28,21.34,550628.0
2021-09-24 15:00:00,21.34,21.34,21.28,21.3,273555.0,21.34,21.34,21.28,21.3,273555.0
2021-09-24 15:10:00,21.3,21.36,21.29,21.32,392307.0,21.3,21.36,21.29,21.32,392307.0
2021-09-24 15:20:00,21.33,21.39,21.31,21.37,632194.0,21.33,21.39,21.31,21.37,632194.0
2021-09-24 15:30:00,21.37,21.44,21.36,21.42,957339.0,21.37,21.44,21.36,21.42,957339.0
2021-09-24 15:40:00,21.42,21.49,21.41,21.48,1081069.0,21.42,21.49,21.41,21.48,1081069.0
2021-09-24 15:50:00,21.48,21.49,21.39,21.39,2121711.0,21.48,21.49,21.39,21.39,2121711.0
2021-09-27 09:30:00,21.77,21.97,21.7,21.96,4113473.0,21.77,21.97,21.7,21.96,4113473.0
2021-09-27 09:40:00,21.97,22.11,21.91,22.09,2848746.0,21.97,22.11,21.91,22.09,2848746.0
2021-09-27 09:50:00,22.09,22.11,21.96,22.09,1391858.0,22.09,22.11,21.96,22.09,1391858.0
2021-09-27 10:00:00,22.09,22.19,21.98,22.04,2040713.0,22.09,22.19,21.98,22.04,2040713.0
2021-09-27 10:10:00,22.05,22.05,21.8,21.85,1563768.0,22.05,22.05,21.8,21.85,1563768.0
2021-09-27 10:20:00,21.85,21.99,21.82,21.92,1090902.0,21.85,21.99,21.82,21.92,1090902.0
2021-09-27 10:30:00,21.91,21.93,21.83,21.84,629251.0,21.91,21.93,21.83,21.84,629251.0
2021-09-27 10:40:00,21.84,21.94,21.83,21.93,426733.0,21.84,21.94,21.83,21.93,426733.0
2021-09-27 10:50:00,21.93,21.93,21.82,21.88,593080.0,21.93,21.93,21.82,21.88,593080.0
2021-09-27 11:00:00,21.89,21.9,21.77,21.84,775162.0,21.89,21.9,21.77,21.84,775162.0
2021-09-27 11:10:00,21.84,21.87,21.77,21.81,561513.0,21.84,21.87,21.77,21.81,561513.0
2021-09-27 11:20:00,21.81,21.82,21.74,21.79,650227.0,21.81,21.82,21.74,21.79,650227.0
2021-09-27 11:30:00,21.78,21.86,21.78,21.82,477896.0,21.78,21.86,21.78,21.82,477896.0
2021-09-27 11:40:00,21.81,21.93,21.81,21.91,786111.0,21.81,21.93,21.81,21.91,786111.0
2021-09-27 11:50:00,21.91,21.95,21.88,21.94,577605.0,21.91,21.95,21.88,21.94,577605.0
2021-09-27 12:00:00,21.94,21.95,21.89,21.93,519820.0,21.94,21.95,21.89,21.93,519820.0
2021-09-27 12:10:00,21.92,21.93,21.82,21.85,419869.0,21.92,21.93,21.82,21.85,419869.0
2021-09-27 12:20:00,21.85,21.86,21.82,21.84,251431.0,21.85,21.86,21.82,21.84,251431.0
2021-09-27 12:30:00,21.84,21.85,21.8,21.82,272220.0,21.84,21.85,21.8,21.82,272220.0
2021-09-27 12:40:00,21.82,21.82,21.79,21.81,215220.0,21.82,21.82,21.79,21.81,215220.0
2021-09-27 12:50:00,21.8,21.82,21.7,21.73,474014.0,21.8,21.82,21.7,21.73,474014.0
2021-09-27 13:00:00,21.72,21.77,21.71,21.72,290827.0,21.72,21.77,21.71,21.72,290827.0
2021-09-27 13:10:00,21.73,21.77,21.7,21.71,409881.0,21.73,21.77,21.7,21.71,409881.0
2021-09-27 13:20:00,21.72,21.73,21.65,21.68,482265.0,21.72,21.73,21.65,21.68,482265.0
2021-09-27 13:30:00,21.67,21.7,21.64,21.68,459940.0,21.67,21.7,21.64,21.68,459940.0
2021-09-27 13:40:00,21.68,21.74,21.68,21.71,474139.0,21.68,21.74,21.68,21.71,474139.0
2021-09-27 13:50:00,21.71,21.8,21.69,21.8,329092.0,21.71,21.8,21.69,21.8,329092.0
2021-09-27 14:00:00,21.79,21.84,21.79,21.81,311168.0,21.79,21.84,21.79,21.81,311168.0
2021-09-27 14:10:00,21.81,21.82,21.73,21.76,431832.0,21.81,21.82,21.73,21.76,431832.0
2021-09-27 14:20:00,21.76,21.78,21.73,21.76,313192.0,21.76,21.78,21.73,21.76,313192.0
2021-09-27 14:30:00,21.77,21.77,21.7,21.73,258528.0,21.77,21.77,21.7,21.73,258528.0
2021-09-27 14:40:00,21.73,21.76,21.69,21.71,271059.0,21.73,21.76,21.69,21.71,271059.0
2021-09-27 14:50:00,21.71,21.79,21.71,21.78,213425.0,21.71,21.79,21.71,21.78,213425.0
2021-09-27 15:00:00,21.78,21.79,21.72,21.75,362748.0,21.78,21.79,21.72,21.75,362748.0
2021-09-27 15:10:00,21.75,21.78,21.65,21.68,498202.0,21.75,21.78,21.65,21.68,498202.0
2021-09-27 15:20:00,21.67,21.69,21.61,21.62,453896.0,21.67,21.69,21.61,21.62,453896.0
2021-09-27 15:30:00,21.62,21.63,21.52,21.52,925012.0,21.62,21.63,21.52,21.52,925012.0
2021-09-27 15:40:00,21.53,21.55,21.5,21.53,739617.0,21.53,21.55,21.5,21.53,739617.0
2021-09-27 15:50:00,21.52,21.56,21.46,21.47,2233969.0,21.52,21.56,21.46,21.47,2233969.0
2021-09-28 09:30:00,21.39,21.7,21.25,21.66,2183584.0,21.39,21.7,21.25,21.66,2183584.0
2021-09-28 09:40:00,21.67,21.81,21.48,21.59,1500279.0,21.67,21.81,21.48,21.59,1500279.0
2021-09-28 09:50:00,21.59,21.65,21.36,21.48,1161210.0,21.59,21.65,21.36,21.48,1161210.0
2021-09-28 10:00:00,21.48,21.54,21.3,21.41,1041752.0,21.48,21.54,21.3,21.41,1041752.0
2021-09-28 10:10:00,21.41,21.53,21.37,21.37,656443.0,21.41,21.53,21.37,21.37,656443.0
2021-09-28 10:20:00,21.37,21.51,21.33,21.4,913453.0,21.37,21.51,21.33,21.4,913453.0
2021-09-28 10:30:00,21.41,21.56,21.36,21.55,866583.0,21.41,21.56,21.36,21.55,866583.0
2021-09-28 10:40:00,21.55,21.63,21.52,21.55,571957.0,21.55,21.63,21.52,21.55,571957.0
2021-09-28 10:50:00,21.55,21.6,21.46,21.57,479653.0,21.55,21.6,21.46,21.57,479653.0
2021-09-28 11:00:00,21.57,21.59,21.44,21.46,623305.0,21.57,21.59,21.44,21.46,623305.0
2021-09-28 11:10:00,21.46,21.47,21.34,21.44,542963.0,21.46,21.47,21.34,21.44,542963.0
2021-09-28 11:20:00,21.43,21.43,21.36,21.39,530773.0,21.43,21.43,21.36,21.39,530773.0
2021-09-28 11:30:00,21.38,21.45,21.34,21.43,592625.0,21.38,21.45,21.34,21.43,592625.0
2021-09-28 11:40:00,21.43,21.51,21.42,21.49,602156.0,21.43,21.51,21.42,21.49,602156.0
2021-09-28 11:50:00,21.49,21.5,21.43,21.48,334496.0,21.49,21.5,21.43,21.48,334496.0
2021-09-28 12:00:00,21.48,21.48,21.44,21.48,246171.0,21.48,21.48,21.44,21.48,246171.0
2021-09-28 12:10:00,21.48,21.59,21.47,21.55,505068.0,21.48,21.59,21.47,21.55,505068.0
2021-09-28 12:20:00,21.55,21.59,21.54,21.56,395066.0,21.55,21.59,21.54,21.56,395066.0
2021-09-28 12:30:00,21.56,21.57,21.51,21.55,420982.0,21.56,21.57,21.51,21.55,420982.0
2021-09-28 12:40:00,21.55,21.59,21.51,21.53,431894.0,21.55,21.59,21.51,21.53,431894.0
2021-09-28 12:50:00,21.53,21.57,21.51,21.52,316889.0,21.53,21.57,21.51,21.52,316889.0
2021-09-28 13:00:00,21.52,21.63,21.49,21.63,307983.0,21.52,21.63,21.49,21.63,307983.0
2021-09-28 13:10:00,21.63,21.69,21.62,21.68,490372.0,21.63,21.69,21.62,21.68,490372.0
2021-09-28 13:20:00,21.67,21.77,21.63,21.64,860892.0,21.67,21.77,21.63,21.64,860892.0
2021-09-28 13:30:00,21.64,21.66,21.53,21.57,542105.0,21.64,21.66,21.53,21.57,542105.0
2021-09-28 13:40:00,21.58,21.6,21.48,21.49,444828.0,21.58,21.6,21.48,21.49,444828.0
2021-09-28 13:50:00,21.5,21.52,21.44,21.45,365112.0,21.5,21.52,21.44,21.45,365112.0
2021-09-28 14:00:00,21.46,21.47,21.42,21.45,324628.0,21.46,21.47,21.42,21.45,324628.0
2021-09-28 14:10:00,21.45,21.48,21.38,21.48,399660.0,21.45,21.48,21.38,21.48,399660.0
2021-09-28 14:20:00,21.48,21.51,21.42,21.49,305991.0,21.48,21.51,21.42,21.49,305991.0
2021-09-28 14:30:00,21.49,21.5,21.43,21.5,228813.0,21.49,21.5,21.43,21.5,228813.0
2021-09-28 14:40:00,21.5,21.62,21.49,21.6,330797.0,21.5,21.62,21.49,21.6,330797.0
2021-09-28 14:50:00,21.6,21.62,21.56,21.59,318857.0,21.6,21.62,21.56,21.59,318857.0
2021-09-28 15:00:00,21.59,21.62,21.54,21.59,513918.0,21.59,21.62,21.54,21.59,513918.0
2021-09-28 15:10:00,21.58,21.62,21.55,21.56,462268.0,21.58,21.62,21.55,21.56,462268.0
2021-09-28 15:20:00,21.56,21.56,21.44,21.45,572893.0,21.56,21.56,21.44,21.45,572893.0
2021-09-28 15:30:00,21.45,21.52,21.43,21.45,512056.0,21.45,21.52,21.43,21.45,512056.0
2021-09-28 15:40:00,21.44,21.5,21.38,21.39,612652.0,21.44,21.5,21.38,21.39,612652.0
2021-09-28 15:50:00,21.38,21.44,21.34,21.44,1448995.0,21.38,21.44,21.34,21.44,1448995.0
2021-09-29 09:30:00,21.47,21.55,21.05,21.19,1961716.0,21.47,21.55,21.05,21.19,1961716.0
2021-09-29 09:40:00,21.19,21.46,21.18,21.29,1091367.0,21.19,21.46,21.18,21.29,1091367.0
2021-09-29 09:50:00,21.3,21.5,21.3,21.42,945218.0,21.3,21.5,21.3,21.42,945218.0
2021-09-29 10:00:00,21.42,21.47,21.26,21.43,631003.0,21.42,21.47,21.26,21.43,631003.0
2021-09-29 10:10:00,21.43,21.53,21.4,21.5,748991.0,21.43,21.53,21.4,21.5,748991.0
2021-09-29 10:20:00,21.5,21.52,21.41,21.41,593433.0,21.5,21.52,21.41,21.41,593433.0
2021-09-29 10:30:00,21.41,21.46,21.38,21.42,492447.0,21.41,21.46,21.38,21.42,492447.0
2021-09-29 10:40:00,21.43,21.56,21.43,21.5,584790.0,21.43,21.56,21.43,21.5,584790.0
2021-09-29 10:50:00,21.51,21.55,21.46,21.5,426393.0,21.51,21.55,21.46,21.5,426393.0
2021-09-29 11:00:00,21.5,21.55,21.44,21.54,424434.0,21.5,21.55,21.44,21.54,424434.0
2021-09-29 11:10:00,21.54,21.58,21.49,21.52,335515.0,21.54,21.58,21.49,21.52,335515.0
2021-09-29 11:20:00,21.52,21.53,21.42,21.44,297256.0,21.52,21.53,21.42,21.44,297256.0
2021-09-29 11:30:00,21.45,21.45,21.36,21.36,347985.0,21.45,21.45,21.36,21.36,347985.0
2021-09-29 11:40:00,21.37,21.38,21.3,21.33,363277.0,21.37,21.38,21.3,21.33,363277.0
2021-09-29 11:50:00,21.32,21.44,21.32,21.44,411169.0,21.32,21.44,21.32,21.44,411169.0
2021-09-29 12:00:00,21.44,21.47,21.37,21.39,306681.0,21.44,21.47,21.37,21.39,306681.0
2021-09-29 12:10:00,21.39,21.4,21.32,21.37,216343.0,21.39,21.4,21.32,21.37,216343.0
2021-09-29 12:20:00,21.36,21.37,21.28,21.3,214241.0,21.36,21.37,21.28,21.3,214241.0
2021-09-29 12:30:00,21.3,21.36,21.29,21.29,167432.0,21.3,21.36,21.29,21.29,167432.0
2021-09-29 12:40:00,21.29,21.3,21.22,21.27,343962.0,21.29,21.3,21.22,21.27,343962.0
2021-09-29 12:50:00,21.26,21.3,21.25,21.26,201154.0,21.26,21.3,21.25,21.26,201154.0
2021-09-29 13:00:00,21.27,21.28,21.2,21.23,250253.0,21.27,21.28,21.2,21.23,250253.0
2021-09-29 13:10:00,21.23,21.28,21.2,21.28,309599.0,21.23,21.28,21.2,21.28,309599.0
2021-09-29 13:20:00,21.28,21.3,21.22,21.22,272568.0,21.28,21.3,21.22,21.22,272568.0
2021-09-29 13:30:00,21.23,21.23,21.15,21.17,403174.0,21.23,21.23,21.15,21.17,403174.0
2021-09-29 13:40:00,21.17,21.2,21.13,21.18,285389.0,21.17,21.2,21.13,21.18,285389.0
2021-09-29 13:50:00,21.18,21.24,21.16,21.23,254028.0,21.18,21.24,21.16,21.23,254028.0
2021-09-29 14:00:00,21.22,21.27,21.21,21.25,272398.0,21.22,21.27,21.21,21.25,272398.0
2021-09-29 14:10:00,21.25,21.28,21.22,21.25,286184.0,21.25,21.28,21.22,21.25,286184.0
2021-09-29 14:20:00,21.25,21.25,21.17,21.18,194382.0,21.25,21.25,21.17,21.18,194382.0
2021-09-29 14:30:00,21.19,21.25,21.18,21.2,274923.0,21.19,21.25,21.18,21.2,274923.0
2021-09-29 14:40:00,21.2,21.24,21.17,21.19,167070.0,21.2,21.24,21.17,21.19,167070.0
2021-09-29 14:50:00,21.18,21.19,21.15,21.17,227851.0,21.18,21.19,21.15,21.17,227851.0
2021-09-29 15:00:00,21.17,21.2,21.13,21.18,319473.0,21.17,21.2,21.13,21.18,319473.0
2021-09-29 15:10:00,21.18,21.2,21.15,21.19,170659.0,21.18,21.2,21.15,21.19,170659.0
2021-09-29 15:20:00,21.19,21.19,21.15,21.16,231647.0,21.19,21.19,21.15,21.16,231647.0
2021-09-29 15:30:00,21.17,21.18,21.13,21.16,552647.0,21.17,21.18,21.13,21.16,552647.0
2021-09-29 15:40:00,21.16,21.17,21.07,21.09,754420.0,21.16,21.17,21.07,21.09,754420.0
2021-09-29 15:50:00,21.09,21.11,21.0,21.01,1833783.0,21.09,21.11,21.0,21.01,1833783.0
2021-09-30 09:30:00,20.88,20.88,20.48,20.56,2452498.0,20.88,20.88,20.48,20.56,2452498.0
2021-09-30 09:40:00,20.55,20.69,20.51,20.63,833408.0,20.55,20.69,20.51,20.63,833408.0
2021-09-30 09:50:00,20.63,20.75,20.57,20.64,791395.0,20.63,20.75,20.57,20.64,791395.0
2021-09-30 10:00:00,20.63,20.65,20.46,20.55,924901.0,20.63,20.65,20.46,20.55,924901.0
2021-09-30 10:10:00,20.55,20.58,20.47,20.51,608483.0,20.55,20.58,20.47,20.51,608483.0
2021-09-30 10:20:00,20.5,20.54,20.44,20.46,565453.0,20.5,20.54,20.44,20.46,565453.0
2021-09-30 10:30:00,20.46,20.56,20.44,20.54,507483.0,20.46,20.56,20.44,20.54,507483.0
2021-09-30 10:40:00,20.55,20.55,20.46,20.48,480677.0,20.55,20.55,20.46,20.48,480677.0
2021-09-30 10:50:00,20.48,20.49,20.39,20.43,587001.0,20.48,20.49,20.39,20.43,587001.0
2021-09-30 11:00:00,20.42,20.6,20.4,20.6,531643.0,20.42,20.6,20.4,20.6,531643.0
2021-09-30 11:10:00,20.59,20.66,20.55,20.62,408241.0,20.59,20.66,20.55,20.62,408241.0
2021-09-30 11:20:00,20.62,20.68,20.59,20.67,621547.0,20.62,20.68,20.59,20.67,621547.0
2021-09-30 11:30:00,20.67,20.67,20.53,20.57,404218.0,20.67,20.67,20.53,20.57,404218.0
2021-09-30 11:40:00,20.58,20.58,20.45,20.45,388298.0,20.58,20.58,20.45,20.45,388298.0
2021-09-30 11:50:00,20.46,20.52,20.46,20.5,375877.0,20.46,20.52,20.46,20.5,375877.0
2021-09-30 12:00:00,20.5,20.56,20.48,20.48,231239.0,20.5,20.56,20.48,20.48,231239.0
2021-09-30 12:10:00,20.49,20.55,20.46,20.51,382663.0,20.49,20.55,20.46,20.51,382663.0
2021-09-30 12:20:00,20.51,20.54,20.46,20.48,307961.0,20.51,20.54,20.46,20.48,307961.0
2021-09-30 12:30:00,20.47,20.56,20.45,20.54,229330.0,20.47,20.56,20.45,20.54,229330.0
2021-09-30 12:40:00,20.54,20.6,20.51,20.59,234678.0,20.54,20.6,20.51,20.59,234678.0
2021-09-30 12:50:00,20.6,20.6,20.52,20.53,208518.0,20.6,20.6,20.52,20.53,208518.0
2021-09-30 13:00:00,20.54,20.59,20.5,20.59,239106.0,20.54,20.59,20.5,20.59,239106.0
2021-09-30 13:10:00,20.59,20.6,20.5,20.52,335598.0,20.59,20.6,20.5,20.52,335598.0
2021-09-30 13:20:00,20.52,20.52,20.45,20.46,321132.0,20.52,20.52,20.45,20.46,321132.0
2021-09-30 13:30:00,20.46,20.46,20.38,20.41,462794.0,20.46,20.46,20.38,20.41,462794.0
2021-09-30 13:40:00,20.41,20.47,20.37,20.47,439109.0,20.41,20.47,20.37,20.47,439109.0
2021-09-30 13:50:00,20.47,20.5,20.46,20.48,298247.0,20.47,20.5,20.46,20.48,298247.0
2021-09-30 14:00:00,20.49,20.58,20.48,20.57,339719.0,20.49,20.58,20.48,20.57,339719.0
2021-09-30 14:10:00,20.58,20.63,20.55,20.55,410012.0,20.58,20.63,20.55,20.55,410012.0
2021-09-30 14:20:00,20.55,20.58,20.53,20.57,205299.0,20.55,20.58,20.53,20.57,205299.0
2021-09-30 14:30:00,20.58,20.68,20.57,20.66,335803.0,20.58,20.68,20.57,20.66,335803.0
2021-09-30 14:40:00,20.66,20.75,20.65,20.73,488213.0,20.66,20.75,20.65,20.73,488213.0
2021-09-30 14:50:00,20.74,20.8,20.66,20.67,669877.0,20.74,20.8,20.66,20.67,669877.0
2021-09-30 15:00:00,20.67,20.7,20.61,20.63,341163.0,20.67,20.7,20.61,20.63,341163.0
2021-09-30 15:10:00,20.63,20.72,20.62,20.67,338637.0,20.63,20.72,20.62,20.67,338637.0
2021-09-30 15:20:00,20.67,20.69,20.63,20.64,327432.0,20.67,20.69,20.63,20.64,327432.0
2021-09-30 15:30:00,20.64,20.73,20.63,20.73,683637.0,20.64,20.73,20.63,20.73,683637.0
2021-09-30 15:40:00,20.72,20.73,20.62,20.63,804093.0,20.72,20.73,20.62,20.63,804093.0
2021-09-30 15:50:00,20.63,20.66,20.51,20.52,1947621.0,20.63,20.66,20.51,20.52,1947621.0
2021-10-01 09:30:00,21.0,21.39,20.97,21.15,2797626.0,21.0,21.39,20.97,21.15,2797626.0
2021-10-01 09:40:00,21.16,21.37,21.15,21.15,1705901.0,21.16,21.37,21.15,21.15,1705901.0
2021-10-01 09:50:00,21.15,21.3,21.09,21.17,1264236.0,21.15,21.3,21.09,21.17,1264236.0
2021-10-01 10:00:00,21.17,21.44,21.14,21.31,1602169.0,21.17,21.44,21.14,21.31,1602169.0
2021-10-01 10:10:00,21.31,21.33,21.03,21.11,1359066.0,21.31,21.33,21.03,21.11,1359066.0
2021-10-01 10:20:00,21.12,21.13,20.98,21.09,902221.0,21.12,21.13,20.98,21.09,902221.0
2021-10-01 10:30:00,21.09,21.22,21.04,21.05,821138.0,21.09,21.22,21.04,21.05,821138.0
2021-10-01 10:40:00,21.05,21.08,20.92,21.03,882169.0,21.05,21.08,20.92,21.03,882169.0
2021-10-01 10:50:00,21.03,21.08,20.9,21.07,688043.0,21.03,21.08,20.9,21.07,688043.0
2021-10-01 11:00:00,21.07,21.15,21.02,21.03,620991.0,21.07,21.15,21.02,21.03,620991.0
2021-10-01 11:10:00,21.02,21.17,20.99,21.16,636881.0,21.02,21.17,20.99,21.16,636881.0
2021-10-01 11:20:00,21.16,21.22,21.11,21.16,517931.0,21.16,21.22,21.11,21.16,517931.0
2021-10-01 11:30:00,21.16,21.23,21.16,21.19,494050.0,21.16,21.23,21.16,21.19,494050.0
2021-10-01 11:40:00,21.19,21.28,21.16,21.18,478098.0,21.19,21.28,21.16,21.18,478098.0
2021-10-01 11:50:00,21.18,21.25,21.16,21.21,350743.0,21.18,21.25,21.16,21.21,350743.0
2021-10-01 12:00:00,21.21,21.23,21.13,21.2,434118.0,21.21,21.23,21.13,21.2,434118.0
2021-10-01 12:10:00,21.2,21.27,21.18,21.26,260865.0,21.2,21.27,21.18,21.26,260865.0
2021-10-01 12:20:00,21.26,21.35,21.26,21.34,471140.0,21.26,21.35,21.26,21.34,471140.0
2021-10-01 12:30:00,21.34,21.39,21.33,21.36,477455.0,21.34,21.39,21.33,21.36,477455.0
2021-10-01 12:40:00,21.37,21.4,21.36,21.39,425279.0,21.37,21.4,21.36,21.39,425279.0
2021-10-01 12:50:00,21.39,21.41,21.33,21.35,515806.0,21.39,21.41,21.33,21.35,515806.0
2021-10-01 13:00:00,21.35,21.43,21.32,21.43,481271.0,21.35,21.43,21.32,21.43,481271.0
2021-10-01 13:10:00,21.43,21.44,21.39,21.43,416698.0,21.43,21.44,21.39,21.43,416698.0
2021-10-01 13:20:00,21.43,21.52,21.42,21.5,730166.0,21.43,21.52,21.42,21.5,730166.0
2021-10-01 13:30:00,21.5,21.59,21.48,21.58,806816.0,21.5,21.59,21.48,21.58,806816.0
2021-10-01 13:40:00,21.57,21.59,21.51,21.57,568301.0,21.57,21.59,21.51,21.57,568301.0
2021-10-01 13:50:00,21.57,21.63,21.54,21.59,557299.0,21.57,21.63,21.54,21.59,557299.0
2021-10-01 14:00:00,21.6,21.64,21.57,21.57,505430.0,21.6,21.64,21.57,21.57,505430.0
2021-10-01 14:10:00,21.57,21.61,21.57,21.57,426405.0,21.57,21.61,21.57,21.57,426405.0
2021-10-01 14:20:00,21.57,21.67,21.56,21.66,495535.0,21.57,21.67,21.56,21.66,495535.0
2021-10-01 14:30:00,21.66,21.67,21.62,21.65,444769.0,21.66,21.67,21.62,21.65,444769.0
2021-10-01 14:40:00,21.65,21.69,21.64,21.65,475269.0,21.65,21.69,21.64,21.65,475269.0
2021-10-01 14:50:00,21.66,21.72,21.64,21.66,617116.0,21.66,21.72,21.64,21.66,617116.0
2021-10-01 15:00:00,21.66,21.73,21.65,21.73,500491.0,21.66,21.73,21.65,21.73,500491.0
2021-10-01 15:10:00,21.73,21.78,21.72,21.75,948238.0,21.73,21.78,21.72,21.75,948238.0
2021-10-01 15:20:00,21.75,21.77,21.67,21.68,812737.0,21.75,21.77,21.67,21.68,812737.0
2021-10-01 15:30:00,21.68,21.71,21.6,21.69,975676.0,21.68,21.71,21.6,21.69,975676.0
2021-10-01 15:40:00,21.69,21.71,21.64,21.64,787273.0,21.69,21.71,21.64,21.64,787273.0
2021-10-01 15:50:00,21.64,21.73,21.58,21.64,2525234.0,21.64,21.73,21.58,21.64,2525234.0
2021-10-04 09:30:00,21.93,22.08,21.61,21.76,2726446.0,21.93,22.08,21.61,21.76,2726446.0
2021-10-04 09:40:00,21.77,21.95,21.64,21.93,1466136.0,21.77,21.95,21.64,21.93,1466136.0
2021-10-04 09:50:00,21.92,22.05,21.77,21.84,1801930.0,21.92,22.05,21.77,21.84,1801930.0
2021-10-04 10:00:00,21.83,21.87,21.63,21.77,1065734.0,21.83,21.87,21.63,21.77,1065734.0
2021-10-04 10:10:00,21.78,21.8,21.55,21.58,1132998.0,21.78,21.8,21.55,21.58,1132998.0
2021-10-04 10:20:00,21.58,21.62,21.48,21.49,998602.0,21.58,21.62,21.48,21.49,998602.0
2021-10-04 10:30:00,21.48,21.56,21.36,21.42,968963.0,21.48,21.56,21.36,21.42,968963.0
2021-10-04 10:40:00,21.42,21.56,21.4,21.48,682911.0,21.42,21.56,21.4,21.48,682911.0
2021-10-04 10:50:00,21.47,21.5,21.35,21.5,674579.0,21.47,21.5,21.35,21.5,674579.0
2021-10-04 11:00:00,21.49,21.49,21.36,21.43,544064.0,21.49,21.49,21.36,21.43,544064.0
2021-10-04 11:10:00,21.42,21.49,21.41,21.47,470575.0,21.42,21.49,21.41,21.47,470575.0
2021-10-04 11:20:00,21.47,21.52,21.36,21.39,598334.0,21.47,21.52,21.36,21.39,598334.0
2021-10-04 11:30:00,21.39,21.41,21.32,21.34,643200.0,21.39,21.41,21.32,21.34,643200.0
2021-10-04 11:40:00,21.34,21.38,21.31,21.34,409083.0,21.34,21.38,21.31,21.34,409083.0
2021-10-04 11:50:00,21.33,21.4,21.29,21.38,568224.0,21.33,21.4,21.29,21.38,568224.0
2021-10-04 12:00:00,21.37,21.43,21.32,21.43,417774.0,21.37,21.43,21.32,21.43,417774.0
2021-10-04 12:10:00,21.43,21.46,21.39,21.45,544660.0,21.43,21.46,21.39,21.45,544660.0
2021-10-04 12:20:00,21.45,21.46,21.41,21.42,352803.0,21.45,21.46,21.41,21.42,352803.0
2021-10-04 12:30:00,21.43,21.46,21.41,21.42,174260.0,21.43,21.46,21.41,21.42,174260.0
2021-10-04 12:40:00,21.42,21.48,21.38,21.48,322330.0,21.42,21.48,21.38,21.48,322330.0
2021-10-04 12:50:00,21.48,21.49,21.41,21.41,242539.0,21.48,21.49,21.41,21.41,242539.0
2021-10-04 13:00:00,21.41,21.47,21.35,21.46,577467.0,21.41,21.47,21.35,21.46,577467.0
2021-10-04 13:10:00,21.45,21.48,21.42,21.46,379320.0,21.45,21.48,21.42,21.46,379320.0
2021-10-04 13:20:00,21.46,21.47,21.42,21.45,226862.0,21.46,21.47,21.42,21.45,226862.0
2021-10-04 13:30:00,21.45,21.52,21.45,21.51,351107.0,21.45,21.52,21.45,21.51,351107.0
2021-10-04 13:40:00,21.5,21.53,21.44,21.53,414771.0,21.5,21.53,21.44,21.53,414771.0
2021-10-04 13:50:00,21.53,21.57,21.48,21.57,560703.0,21.53,21.57,21.48,21.57,560703.0
2021-10-04 14:00:00,21.57,21.62,21.52,21.56,517365.0,21.57,21.62,21.52,21.56,517365.0
2021-10-04 14:10:00,21.57,21.6,21.49,21.51,457226.0,21.57,21.6,21.49,21.51,457226.0
2021-10-04 14:20:00,21.51,21.56,21.48,21.51,420917.0,21.51,21.56,21.48,21.51,420917.0
2021-10-04 14:30:00,21.51,21.54,21.48,21.52,316468.0,21.51,21.54,21.48,21.52,316468.0
2021-10-04 14:40:00,21.52,21.54,21.49,21.52,448517.0,21.52,21.54,21.49,21.52,448517.0
2021-10-04 14:50:00,21.52,21.54,21.48,21.49,431788.0,21.52,21.54,21.48,21.49,431788.0
2021-10-04 15:00:00,21.49,21.51,21.46,21.48,450949.0,21.49,21.51,21.46,21.48,450949.0
2021-10-04 15:10:00,21.48,21.49,21.39,21.4,508076.0,21.48,21.49,21.39,21.4,508076.0
2021-10-04 15:20:00,21.4,21.41,21.34,21.39,429496.0,21.4,21.41,21.34,21.39,429496.0
2021-10-04 15:30:00,21.38,21.41,21.34,21.34,474002.0,21.38,21.41,21.34,21.34,474002.0
2021-10-04 15:40:00,21.34,21.41,21.32,21.39,559312.0,21.34,21.41,21.32,21.39,559312.0
2021-10-04 15:50:00,21.38,21.4,21.31,21.4,1403743.0,21.38,21.4,21.31,21.4,1403743.0
2021-10-05 09:30:00,21.5,21.51,21.25,21.39,1486918.0,21.5,21.51,21.25,21.39,1486918.0
2021-10-05 09:40:00,21.39,21.47,21.31,21.45,815970.0,21.39,21.47,21.31,21.45,815970.0
2021-10-05 09:50:00,21.45,21.58,21.44,21.46,844343.0,21.45,21.58,21.44,21.46,844343.0
2021-10-05 10:00:00,21.46,21.58,21.45,21.57,491532.0,21.46,21.58,21.45,21.57,491532.0
2021-10-05 10:10:00,21.58,21.74,21.57,21.71,1222371.0,21.58,21.74,21.57,21.71,1222371.0
2021-10-05 10:20:00,21.71,21.79,21.71,21.73,575335.0,21.71,21.79,21.71,21.73,575335.0
2021-10-05 10:30:00,21.74,21.82,21.73,21.78,951886.0,21.74,21.82,21.73,21.78,951886.0
2021-10-05 10:40:00,21.77,21.85,21.77,21.8,604749.0,21.77,21.85,21.77,21.8,604749.0
2021-10-05 10:50:00,21.8,21.8,21.67,21.71,611358.0,21.8,21.8,21.67,21.71,611358.0
2021-10-05 11:00:00,21.71,21.74,21.62,21.69,672217.0,21.71,21.74,21.62,21.69,672217.0
2021-10-05 11:10:00,21.69,21.71,21.63,21.63,543516.0,21.69,21.71,21.63,21.63,543516.0
2021-10-05 11:20:00,21.63,21.68,21.59,21.61,362123.0,21.63,21.68,21.59,21.61,362123.0
2021-10-05 11:30:00,21.61,21.61,21.52,21.53,646416.0,21.61,21.61,21.52,21.53,646416.0
2021-10-05 11:40:00,21.52,21.54,21.39,21.41,857143.0,21.52,21.54,21.39,21.41,857143.0
2021-10-05 11:50:00,21.41,21.46,21.39,21.44,385102.0,21.41,21.46,21.39,21.44,385102.0
2021-10-05 12:00:00,21.45,21.45,21.37,21.41,446495.0,21.45,21.45,21.37,21.41,446495.0
2021-10-05 12:10:00,21.41,21.42,21.31,21.32,590419.0,21.41,21.42,21.31,21.32,590419.0
2021-10-05 12:20:00,21.32,21.33,21.26,21.32,644506.0,21.32,21.33,21.26,21.32,644506.0
2021-10-05 12:30:00,21.31,21.34,21.28,21.3,352406.0,21.31,21.34,21.28,21.3,352406.0
2021-10-05 12:40:00,21.3,21.41,21.3,21.38,426154.0,21.3,21.41,21.3,21.38,426154.0
2021-10-05 12:50:00,21.38,21.45,21.37,21.45,289244.0,21.38,21.45,21.37,21.45,289244.0
2021-10-05 13:00:00,21.44,21.45,21.34,21.39,343554.0,21.44,21.45,21.34,21.39,343554.0
2021-10-05 13:10:00,21.39,21.43,21.37,21.38,207879.0,21.39,21.43,21.37,21.38,207879.0
2021-10-05 13:20:00,21.38,21.42,21.37,21.42,129973.0,21.38,21.42,21.37,21.42,129973.0
2021-10-05 13:30:00,21.42,21.42,21.37,21.41,165876.0,21.42,21.42,21.37,21.41,165876.0
2021-10-05 13:40:00,21.41,21.47,21.41,21.43,247506.0,21.41,21.47,21.41,21.43,247506.0
2021-10-05 13:50:00,21.44,21.48,21.43,21.47,185388.0,21.44,21.48,21.43,21.47,185388.0
2021-10-05 14:00:00,21.48,21.5,21.46,21.48,213842.0,21.48,21.5,21.46,21.48,213842.0
2021-10-05 14:10:00,21.47,21.51,21.47,21.5,214772.0,21.47,21.51,21.47,21.5,214772.0
2021-10-05 14:20:00,21.5,21.5,21.45,21.49,208997.0,21.5,21.5,21.45,21.49,208997.0
2021-10-05 14:30:00,21.48,21.5,21.38,21.39,353467.0,21.48,21.5,21.38,21.39,353467.0
2021-10-05 14:40:00,21.39,21.46,21.38,21.44,229668.0,21.39,21.46,21.38,21.44,229668.0
2021-10-05 14:50:00,21.44,21.44,21.39,21.4,146329.0,21.44,21.44,21.39,21.4,146329.0
2021-10-05 15:00:00,21.39,21.46,21.39,21.45,261543.0,21.39,21.46,21.39,21.45,261543.0
2021-10-05 15:10:00,21.44,21.47,21.43,21.47,235658.0,21.44,21.47,21.43,21.47,235658.0
2021-10-05 15:20:00,21.47,21.49,21.41,21.48,430825.0,21.47,21.49,21.41,21.48,430825.0
2021-10-05 15:30:00,21.48,21.52,21.46,21.48,829613.0,21.48,21.52,21.46,21.48,829613.0
2021-10-05 15:40:00,21.48,21.5,21.44,21.47,808130.0,21.48,21.5,21.44,21.47,808130.0
2021-10-05 15:50:00,21.46,21.53,21.45,21.46,1622710.0,21.46,21.53,21.45,21.46,1622710.0
2021-10-06 09:30:00,20.71,21.01,20.56,20.6,3039667.0,20.71,21.01,20.56,20.6,3039667.0
2021-10-06 09:40:00,20.6,20.69,20.46,20.5,2961562.0,20.6,20.69,20.46,20.5,2961562.0
2021-10-06 09:50:00,20.49,20.55,20.36,20.43,2542446.0,20.49,20.55,20.36,20.43,2542446.0
2021-10-06 10:00:00,20.43,20.49,20.31,20.44,1779293.0,20.43,20.49,20.31,20.44,1779293.0
2021-10-06 10:10:00,20.43,20.45,20.33,20.37,1273817.0,20.43,20.45,20.33,20.37,1273817.0
2021-10-06 10:20:00,20.37,20.5,20.36,20.38,1035433.0,20.37,20.5,20.36,20.38,1035433.0
2021-10-06 10:30:00,20.38,20.46,20.31,20.41,1224205.0,20.38,20.46,20.31,20.41,1224205.0
2021-10-06 10:40:00,20.42,20.42,20.31,20.37,898855.0,20.42,20.42,20.31,20.37,898855.0
2021-10-06 10:50:00,20.37,20.42,20.33,20.41,692424.0,20.37,20.42,20.33,20.41,692424.0
2021-10-06 11:00:00,20.41,20.54,20.4,20.46,978982.0,20.41,20.54,20.4,20.46,978982.0
2021-10-06 11:10:00,20.46,20.48,20.39,20.4,579980.0,20.46,20.48,20.39,20.4,579980.0
2021-10-06 11:20:00,20.4,20.41,20.32,20.37,738449.0,20.4,20.41,20.32,20.37,738449.0
2021-10-06 11:30:00,20.37,20.47,20.35,20.46,610084.0,20.37,20.47,20.35,20.46,610084.0
2021-10-06 11:40:00,20.46,20.5,20.41,20.49,523127.0,20.46,20.5,20.41,20.49,523127.0
2021-10-06 11:50:00,20.49,20.58,20.48,20.58,626672.0,20.49,20.58,20.48,20.58,626672.0
2021-10-06 12:00:00,20.57,20.59,20.45,20.49,1306695.0,20.57,20.59,20.45,20.49,1306695.0
2021-10-06 12:10:00,20.48,20.5,20.44,20.46,376106.0,20.48,20.5,20.44,20.46,376106.0
2021-10-06 12:20:00,20.46,20.5,20.42,20.45,424246.0,20.46,20.5,20.42,20.45,424246.0
2021-10-06 12:30:00,20.44,20.48,20.42,20.47,267403.0,20.44,20.48,20.42,20.47,267403.0
2021-10-06 12:40:00,20.46,20.53,20.46,20.48,383044.0,20.46,20.53,20.46,20.48,383044.0
2021-10-06 12:50:00,20.48,20.53,20.47,20.48,239049.0,20.48,20.53,20.47,20.48,239049.0
2021-10-06 13:00:00,20.47,20.49,20.4,20.42,424742.0,20.47,20.49,20.4,20.42,424742.0
2021-10-06 13:10:00,20.42,20.45,20.4,20.44,270252.0,20.42,20.45,20.4,20.44,270252.0
2021-10-06 13:20:00,20.44,20.47,20.41,20.46,367883.0,20.44,20.47,20.41,20.46,367883.0
2021-10-06 13:30:00,20.46,20.57,20.45,20.56,411409.0,20.46,20.57,20.45,20.56,411409.0
2021-10-06 13:40:00,20.56,20.58,20.52,20.55,336947.0,20.56,20.58,20.52,20.55,336947.0
2021-10-06 13:50:00,20.55,20.56,20.5,20.55,399980.0,20.55,20.56,20.5,20.55,399980.0
2021-10-06 14:00:00,20.56,20.6,20.52,20.57,418669.0,20.56,20.6,20.52,20.57,418669.0
2021-10-06 14:10:00,20.57,20.67,20.56,20.63,895881.0,20.57,20.67,20.56,20.63,895881.0
2021-10-06 14:20:00,20.63,20.64,20.58,20.6,365830.0,20.63,20.64,20.58,20.6,365830.0
2021-10-06 14:30:00,20.6,20.68,20.57,20.67,432873.0,20.6,20.68,20.57,20.67,432873.0
2021-10-06 14:40:00,20.67,20.73,20.63,20.64,562463.0,20.67,20.73,20.63,20.64,562463.0
2021-10-06 14:50:00,20.64,20.66,20.58,20.59,413112.0,20.64,20.66,20.58,20.59,413112.0
2021-10-06 15:00:00,20.6,20.62,20.57,20.6,601359.0,20.6,20.62,20.57,20.6,601359.0
2021-10-06 15:10:00,20.6,20.65,20.57,20.58,455634.0,20.6,20.65,20.57,20.58,455634.0
2021-10-06 15:20:00,20.57,20.59,20.5,20.54,614149.0,20.57,20.59,20.5,20.54,614149.0
2021-10-06 15:30:00,20.53,20.58,20.51,20.55,739517.0,20.53,20.58,20.51,20.55,739517.0
2021-10-06 15:40:00,20.55,20.58,20.51,20.54,856071.0,20.55,20.58,20.51,20.54,856071.0
2021-10-06 15:50:00,20.55,20.58,20.52,20.53,2154904.0,20.55,20.58,20.52,20.53,2154904.0
2021-10-07 09:30:00,20.82,20.9,20.58,20.69,2142919.0,20.82,20.9,20.58,20.69,2142919.0
2021-10-07 09:40:00,20.7,20.78,20.56,20.61,1677846.0,20.7,20.78,20.56,20.61,1677846.0
2021-10-07 09:50:00,20.6,20.69,20.58,20.65,881231.0,20.6,20.69,20.58,20.65,881231.0
2021-10-07 10:00:00,20.66,20.68,20.45,20.46,1356976.0,20.66,20.68,20.45,20.46,1356976.0
2021-10-07 10:10:00,20.46,20.54,20.42,20.44,1187611.0,20.46,20.54,20.42,20.44,1187611.0
2021-10-07 10:20:00,20.45,20.62,20.44,20.61,913955.0,20.45,20.62,20.44,20.61,913955.0
2021-10-07 10:30:00,20.61,20.63,20.5,20.51,696279.0,20.61,20.63,20.5,20.51,696279.0
2021-10-07 10:40:00,20.51,20.59,20.49,20.57,410451.0,20.51,20.59,20.49,20.57,410451.0
2021-10-07 10:50:00,20.57,20.58,20.53,20.55,323914.0,20.57,20.58,20.53,20.55,323914.0
2021-10-07 11:00:00,20.56,20.58,20.51,20.56,412981.0,20.56,20.58,20.51,20.56,412981.0
2021-10-07 11:10:00,20.55,20.6,20.55,20.58,375419.0,20.55,20.6,20.55,20.58,375419.0
2021-10-07 11:20:00,20.57,20.62,20.57,20.58,414554.0,20.57,20.62,20.57,20.58,414554.0
2021-10-07 11:30:00,20.57,20.62,20.55,20.57,525791.0,20.57,20.62,20.55,20.57,525791.0
2021-10-07 11:40:00,20.57,20.58,20.5,20.52,530067.0,20.57,20.58,20.5,20.52,530067.0
2021-10-07 11:50:00,20.52,20.54,20.5,20.51,453165.0,20.52,20.54,20.5,20.51,453165.0
2021-10-07 12:00:00,20.51,20.53,20.48,20.5,444559.0,20.51,20.53,20.48,20.5,444559.0
2021-10-07 12:10:00,20.49,20.51,20.46,20.49,338947.0,20.49,20.51,20.46,20.49,338947.0
2021-10-07 12:20:00,20.49,20.5,20.4,20.41,469803.0,20.49,20.5,20.4,20.41,469803.0
2021-10-07 12:30:00,20.42,20.42,20.36,20.39,692714.0,20.42,20.42,20.36,20.39,692714.0
2021-10-07 12:40:00,20.39,20.4,20.33,20.33,627300.0,20.39,20.4,20.33,20.33,627300.0
2021-10-07 12:50:00,20.33,20.36,20.31,20.33,590447.0,20.33,20.36,20.31,20.33,590447.0
2021-10-07 13:00:00,20.33,20.35,20.27,20.29,622639.0,20.33,20.35,20.27,20.29,622639.0
2021-10-07 13:10:00,20.28,20.31,20.26,20.26,410261.0,20.28,20.31,20.26,20.26,410261.0
2021-10-07 13:20:00,20.27,20.27,20.21,20.25,770421.0,20.27,20.27,20.21,20.25,770421.0
2021-10-07 13:30:00,20.25,20.26,20.18,20.19,580547.0,20.25,20.26,20.18,20.19,580547.0
2021-10-07 13:40:00,20.19,20.23,20.17,20.22,498668.0,20.19,20.23,20.17,20.22,498668.0
2021-10-07 13:50:00,20.22,20.23,20.16,20.18,548130.0,20.22,20.23,20.16,20.18,548130.0
2021-10-07 14:00:00,20.18,20.18,20.12,20.14,575315.0,20.18,20.18,20.12,20.14,575315.0
2021-10-07 14:10:00,20.14,20.19,20.14,20.16,437775.0,20.14,20.19,20.14,20.16,437775.0
2021-10-07 14:20:00,20.16,20.18,20.14,20.17,301691.0,20.16,20.18,20.14,20.17,301691.0
2021-10-07 14:30:00,20.17,20.21,20.16,20.18,372614.0,20.17,20.21,20.16,20.18,372614.0
2021-10-07 14:40:00,20.18,20.19,20.15,20.16,298382.0,20.18,20.19,20.15,20.16,298382.0
2021-10-07 14:50:00,20.16,20.16,20.09,20.1,754668.0,20.16,20.16,20.09,20.1,754668.0
2021-10-07 15:00:00,20.1,20.2,20.08,20.16,689722.0,20.1,20.2,20.08,20.16,689722.0
2021-10-07 15:10:00,20.17,20.19,20.14,20.18,416223.0,20.17,20.19,20.14,20.18,416223.0
2021-10-07 15:20:00,20.18,20.19,20.15,20.17,424022.0,20.18,20.19,20.15,20.17,424022.0
2021-10-07 15:30:00,20.17,20.21,20.14,20.18,530529.0,20.17,20.21,20.14,20.18,530529.0
2021-10-07 15:40:00,20.18,20.22,20.16,20.2,583360.0,20.18,20.22,20.16,20.2,583360.0
2021-10-07 15:50:00,20.19,20.22,20.14,20.18,2025554.0,20.19,20.22,20.14,20.18,2025554.0
2021-10-08 09:30:00,20.23,20.29,19.88,19.94,2348139.0,20.23,20.29,19.88,19.94,2348139.0
2021-10-08 09:40:00,19.94,20.06,19.93,19.96,1246924.0,19.94,20.06,19.93,19.96,1246924.0
2021-10-08 09:50:00,19.95,20.11,19.89,20.05,1156564.0,19.95,20.11,19.89,20.05,1156564.0
2021-10-08 10:00:00,20.05,20.12,20.02,20.1,763515.0,20.05,20.12,20.02,20.1,763515.0
2021-10-08 10:10:00,20.11,20.16,20.07,20.07,773235.0,20.11,20.16,20.07,20.07,773235.0
2021-10-08 10:20:00,20.08,20.11,20.04,20.1,478672.0,20.08,20.11,20.04,20.1,478672.0
2021-10-08 10:30:00,20.11,20.22,20.1,20.18,615503.0,20.11,20.22,20.1,20.18,615503.0
2021-10-08 10:40:00,20.18,20.18,20.05,20.12,623840.0,20.18,20.18,20.05,20.12,623840.0
2021-10-08 10:50:00,20.12,20.15,20.06,20.08,770148.0,20.12,20.15,20.06,20.08,770148.0
2021-10-08 11:00:00,20.07,20.1,20.06,20.07,332426.0,20.07,20.1,20.06,20.07,332426.0
2021-10-08 11:10:00,20.07,20.08,19.98,19.99,464772.0,20.07,20.08,19.98,19.99,464772.0
2021-10-08 11:20:00,20.0,20.02,19.98,19.99,523448.0,20.0,20.02,19.98,19.99,523448.0
2021-10-08 11:30:00,19.99,20.05,19.98,20.04,566345.0,19.99,20.05,19.98,20.04,566345.0
2021-10-08 11:40:00,20.04,20.09,20.03,20.05,497817.0,20.04,20.09,20.03,20.05,497817.0
2021-10-08 11:50:00,20.06,20.09,19.98,20.0,312582.0,20.06,20.09,19.98,20.0,312582.0
2021-10-08 12:00:00,20.0,20.01,19.97,19.98,339809.0,20.0,20.01,19.97,19.98,339809.0
2021-10-08 12:10:00,19.98,20.01,19.96,19.96,322631.0,19.98,20.01,19.96,19.96,322631.0
2021-10-08 12:20:00,19.97,19.98,19.94,19.96,375352.0,19.97,19.98,19.94,19.96,375352.0
2021-10-08 12:30:00,19.96,20.02,19.94,20.02,435826.0,19.96,20.02,19.94,20.02,435826.0
2021-10-08 12:40:00,20.02,20.05,20.01,20.03,325060.0,20.02,20.05,20.01,20.03,325060.0
2021-10-08 12:50:00,20.03,20.07,20.03,20.04,254587.0,20.03,20.07,20.03,20.04,254587.0
2021-10-08 13:00:00,20.04,20.06,19.98,19.98,203699.0,20.04,20.06,19.98,19.98,203699.0
2021-10-08 13:10:00,19.99,20.02,19.97,19.98,290564.0,19.99,20.02,19.97,19.98,290564.0
2021-10-08 13:20:00,19.98,20.01,19.97,20.01,308240.0,19.98,20.01,19.97,20.01,308240.0
2021-10-08 13:30:00,20.01,20.03,19.99,20.03,273141.0,20.01,20.03,19.99,20.03,273141.0
2021-10-08 13:40:00,20.03,20.03,19.98,20.0,332402.0,20.03,20.03,19.98,20.0,332402.0
2021-10-08 13:50:00,20.0,20.03,19.98,20.01,193151.0,20.0,20.03,19.98,20.01,193151.0
2021-10-08 14:00:00,20.02,20.07,20.01,20.05,243337.0,20.02,20.07,20.01,20.05,243337.0
2021-10-08 14:10:00,20.05,20.08,20.04,20.07,208954.0,20.05,20.08,20.04,20.07,208954.0
2021-10-08 14:20:00,20.07,20.09,20.06,20.08,234055.0,20.07,20.09,20.06,20.08,234055.0
2021-10-08 14:30:00,20.09,20.09,20.05,20.05,139801.0,20.09,20.09,20.05,20.05,139801.0
2021-10-08 14:40:00,20.05,20.07,20.03,20.05,256887.0,20.05,20.07,20.03,20.05,256887.0
2021-10-08 14:50:00,20.05,20.09,20.05,20.07,233253.0,20.05,20.09,20.05,20.07,233253.0
2021-10-08 15:00:00,20.08,20.11,20.05,20.11,267649.0,20.08,20.11,20.05,20.11,267649.0
2021-10-08 15:10:00,20.11,20.13,20.09,20.13,254956.0,20.11,20.13,20.09,20.13,254956.0
2021-10-08 15:20:00,20.13,20.13,20.08,20.09,215544.0,20.13,20.13,20.08,20.09,215544.0
2021-10-08 15:30:00,20.09,20.1,20.06,20.07,331689.0,20.09,20.1,20.06,20.07,331689.0
2021-10-08 15:40:00,20.07,20.11,20.07,20.1,481116.0,20.07,20.11,20.07,20.1,481116.0
2021-10-08 15:50:00,20.09,20.1,20.06,20.07,1185547.0,20.09,20.1,20.06,20.07,1185547.0
2021-10-11 09:30:00,19.99,20.17,19.84,19.94,3942894.0,19.99,20.17,19.84,19.94,3942894.0
2021-10-11 09:40:00,19.93,20.1,19.92,20.1,1012197.0,19.93,20.1,19.92,20.1,1012197.0
2021-10-11 09:50:00,20.1,20.22,20.09,20.12,1272611.0,20.1,20.22,20.09,20.12,1272611.0
2021-10-11 10:00:00,20.12,20.16,20.08,20.12,493164.0,20.12,20.16,20.08,20.12,493164.0
2021-10-11 10:10:00,20.12,20.23,20.1,20.21,665461.0,20.12,20.23,20.1,20.21,665461.0
2021-10-11 10:20:00,20.21,20.21,20.13,20.16,391626.0,20.21,20.21,20.13,20.16,391626.0
2021-10-11 10:30:00,20.16,20.2,20.11,20.19,295442.0,20.16,20.2,20.11,20.19,295442.0
2021-10-11 10:40:00,20.2,20.22,20.17,20.21,429752.0,20.2,20.22,20.17,20.21,429752.0
2021-10-11 10:50:00,20.22,20.26,20.21,20.25,420379.0,20.22,20.26,20.21,20.25,420379.0
2021-10-11 11:00:00,20.24,20.25,20.18,20.25,284801.0,20.24,20.25,20.18,20.25,284801.0
2021-10-11 11:10:00,20.24,20.26,20.22,20.25,239673.0,20.24,20.26,20.22,20.25,239673.0
2021-10-11 11:20:00,20.25,20.3,20.24,20.28,538716.0,20.25,20.3,20.24,20.28,538716.0
2021-10-11 11:30:00,20.28,20.38,20.27,20.36,636197.0,20.28,20.38,20.27,20.36,636197.0
2021-10-11 11:40:00,20.37,20.51,20.37,20.45,940711.0,20.37,20.51,20.37,20.45,940711.0
2021-10-11 11:50:00,20.45,20.49,20.42,20.46,526882.0,20.45,20.49,20.42,20.46,526882.0
2021-10-11 12:00:00,20.46,20.48,20.4,20.41,531587.0,20.46,20.48,20.4,20.41,531587.0
2021-10-11 12:10:00,20.4,20.41,20.31,20.31,455001.0,20.4,20.41,20.31,20.31,455001.0
2021-10-11 12:20:00,20.32,20.37,20.31,20.37,414105.0,20.32,20.37,20.31,20.37,414105.0
2021-10-11 12:30:00,20.36,20.37,20.3,20.32,187311.0,20.36,20.37,20.3,20.32,187311.0
2021-10-11 12:40:00,20.32,20.36,20.3,20.34,314497.0,20.32,20.36,20.3,20.34,314497.0
2021-10-11 12:50:00,20.34,20.34,20.27,20.3,512511.0,20.34,20.34,20.27,20.3,512511.0
2021-10-11 13:00:00,20.3,20.31,20.19,20.23,634764.0,20.3,20.31,20.19,20.23,634764.0
2021-10-11 13:10:00,20.23,20.27,20.19,20.21,408321.0,20.23,20.27,20.19,20.21,408321.0
2021-10-11 13:20:00,20.21,20.22,20.16,20.21,418115.0,20.21,20.22,20.16,20.21,418115.0
2021-10-11 13:30:00,20.21,20.23,20.17,20.21,350939.0,20.21,20.23,20.17,20.21,350939.0
2021-10-11 13:40:00,20.21,20.22,20.15,20.17,280487.0,20.21,20.22,20.15,20.17,280487.0
2021-10-11 13:50:00,20.17,20.21,20.15,20.2,254056.0,20.17,20.21,20.15,20.2,254056.0
2021-10-11 14:00:00,20.2,20.24,20.17,20.23,301055.0,20.2,20.24,20.17,20.23,301055.0
2021-10-11 14:10:00,20.23,20.26,20.19,20.21,284937.0,20.23,20.26,20.19,20.21,284937.0
2021-10-11 14:20:00,20.2,20.21,20.14,20.17,461314.0,20.2,20.21,20.14,20.17,461314.0
2021-10-11 14:30:00,20.18,20.21,20.16,20.17,305149.0,20.18,20.21,20.16,20.17,305149.0
2021-10-11 14:40:00,20.16,20.24,20.15,20.23,280636.0,20.16,20.24,20.15,20.23,280636.0
2021-10-11 14:50:00,20.23,20.25,20.2,20.24,243875.0,20.23,20.25,20.2,20.24,243875.0
2021-10-11 15:00:00,20.25,20.28,20.21,20.23,229008.0,20.25,20.28,20.21,20.23,229008.0
2021-10-11 15:10:00,20.23,20.25,20.19,20.2,216679.0,20.23,20.25,20.19,20.2,216679.0
2021-10-11 15:20:00,20.21,20.26,20.19,20.21,199500.0,20.21,20.26,20.19,20.21,199500.0
2021-10-11 15:30:00,20.22,20.25,20.2,20.2,568093.0,20.22,20.25,20.2,20.2,568093.0
2021-10-11 15:40:00,20.21,20.21,20.13,20.14,668968.0,20.21,20.21,20.13,20.14,668968.0
2021-10-11 15:50:00,20.14,20.16,20.12,20.13,1230848.0,20.14,20.16,20.12,20.13,1230848.0
2021-10-12 09:30:00,20.2,20.3,20.03,20.17,2516864.0,20.2,20.3,20.03,20.17,2516864.0
2021-10-12 09:40:00,20.16,20.36,20.15,20.22,1024177.0,20.16,20.36,20.15,20.22,1024177.0
2021-10-12 09:50:00,20.21,20.38,20.2,20.21,863453.0,20.21,20.38,20.2,20.21,863453.0
2021-10-12 10:00:00,20.22,20.37,20.22,20.27,664866.0,20.22,20.37,20.22,20.27,664866.0
2021-10-12 10:10:00,20.28,20.34,20.14,20.21,605682.0,20.28,20.34,20.14,20.21,605682.0
2021-10-12 10:20:00,20.21,20.28,20.16,20.28,563452.0,20.21,20.28,20.16,20.28,563452.0
2021-10-12 10:30:00,20.27,20.33,20.23,20.32,383273.0,20.27,20.33,20.23,20.32,383273.0
2021-10-12 10:40:00,20.32,20.4,20.31,20.37,615445.0,20.32,20.4,20.31,20.37,615445.0
2021-10-12 10:50:00,20.37,20.37,20.26,20.27,357283.0,20.37,20.37,20.26,20.27,357283.0
2021-10-12 11:00:00,20.28,20.34,20.25,20.32,341116.0,20.28,20.34,20.25,20.32,341116.0
2021-10-12 11:10:00,20.32,20.32,20.25,20.27,257580.0,20.32,20.32,20.25,20.27,257580.0
2021-10-12 11:20:00,20.27,20.32,20.25,20.29,307403.0,20.27,20.32,20.25,20.29,307403.0
2021-10-12 11:30:00,20.29,20.33,20.26,20.31,339476.0,20.29,20.33,20.26,20.31,339476.0
2021-10-12 11:40:00,20.31,20.33,20.28,20.3,224541.0,20.31,20.33,20.28,20.3,224541.0
2021-10-12 11:50:00,20.3,20.36,20.29,20.35,266758.0,20.3,20.36,20.29,20.35,266758.0
2021-10-12 12:00:00,20.35,20.37,20.33,20.36,348067.0,20.35,20.37,20.33,20.36,348067.0
2021-10-12 12:10:00,20.36,20.39,20.31,20.32,295810.0,20.36,20.39,20.31,20.32,295810.0
2021-10-12 12:20:00,20.32,20.35,20.3,20.31,234464.0,20.32,20.35,20.3,20.31,234464.0
2021-10-12 12:30:00,20.31,20.33,20.25,20.28,467213.0,20.31,20.33,20.25,20.28,467213.0
2021-10-12 12:40:00,20.28,20.29,20.24,20.25,144638.0,20.28,20.29,20.24,20.25,144638.0
2021-10-12 12:50:00,20.25,20.26,20.22,20.25,238438.0,20.25,20.26,20.22,20.25,238438.0
2021-10-12 13:00:00,20.25,20.29,20.24,20.28,270761.0,20.25,20.29,20.24,20.28,270761.0
2021-10-12 13:10:00,20.28,20.32,20.27,20.3,141864.0,20.28,20.32,20.27,20.3,141864.0
2021-10-12 13:20:00,20.29,20.3,20.26,20.3,179437.0,20.29,20.3,20.26,20.3,179437.0
2021-10-12 13:30:00,20.29,20.3,20.25,20.29,238165.0,20.29,20.3,20.25,20.29,238165.0
2021-10-12 13:40:00,20.29,20.34,20.29,20.32,232191.0,20.29,20.34,20.29,20.32,232191.0
2021-10-12 13:50:00,20.32,20.34,20.26,20.27,204837.0,20.32,20.34,20.26,20.27,204837.0
2021-10-12 14:00:00,20.26,20.31,20.25,20.31,139767.0,20.26,20.31,20.25,20.31,139767.0
2021-10-12 14:10:00,20.3,20.36,20.29,20.32,243135.0,20.3,20.36,20.29,20.32,243135.0
2021-10-12 14:20:00,20.32,20.34,20.3,20.32,133129.0,20.32,20.34,20.3,20.32,133129.0
2021-10-12 14:30:00,20.32,20.34,20.3,20.32,173006.0,20.32,20.34,20.3,20.32,173006.0
2021-10-12 14:40:00,20.33,20.36,20.32,20.35,193512.0,20.33,20.36,20.32,20.35,193512.0
2021-10-12 14:50:00,20.35,20.36,20.31,20.31,281951.0,20.35,20.36,20.31,20.31,281951.0
2021-10-12 15:00:00,20.32,20.32,20.24,20.25,357356.0,20.32,20.32,20.24,20.25,357356.0
2021-10-12 15:10:00,20.25,20.27,20.22,20.26,298852.0,20.25,20.27,20.22,20.26,298852.0
2021-10-12 15:20:00,20.26,20.27,20.23,20.27,233801.0,20.26,20.27,20.23,20.27,233801.0
2021-10-12 15:30:00,20.26,20.32,20.26,20.29,365928.0,20.26,20.32,20.26,20.29,365928.0
2021-10-12 15:40:00,20.29,20.3,20.24,20.25,487874.0,20.29,20.3,20.24,20.25,487874.0
2021-10-12 15:50:00,20.25,20.31,20.24,20.3,779416.0,20.25,20.31,20.24,20.3,779416.0
2021-10-13 09:30:00,20.25,20.25,19.95,20.08,2704169.0,20.25,20.25,19.95,20.08,2704169.0
2021-10-13 09:40:00,20.08,20.09,19.72,19.76,2385487.0,20.08,20.09,19.72,19.76,2385487.0
2021-10-13 09:50:00,19.75,19.79,19.65,19.75,1795918.0,19.75,19.79,19.65,19.75,1795918.0
2021-10-13 10:00:00,19.75,19.77,19.66,19.7,1573222.0,19.75,19.77,19.66,19.7,1573222.0
2021-10-13 10:10:00,19.69,19.79,19.62,19.74,1241396.0,19.69,19.79,19.62,19.74,1241396.0
2021-10-13 10:20:00,19.73,19.83,19.69,19.8,1110303.0,19.73,19.83,19.69,19.8,1110303.0
2021-10-13 10:30:00,19.79,19.84,19.71,19.73,882096.0,19.79,19.84,19.71,19.73,882096.0
2021-10-13 10:40:00,19.73,19.8,19.71,19.77,550666.0,19.73,19.8,19.71,19.77,550666.0
2021-10-13 10:50:00,19.78,19.86,19.77,19.8,504269.0,19.78,19.86,19.77,19.8,504269.0
2021-10-13 11:00:00,19.8,19.93,19.79,19.89,651015.0,19.8,19.93,19.79,19.89,651015.0
2021-10-13 11:10:00,19.89,19.89,19.76,19.77,466627.0,19.89,19.89,19.76,19.77,466627.0
2021-10-13 11:20:00,19.77,19.83,19.76,19.82,531861.0,19.77,19.83,19.76,19.82,531861.0
2021-10-13 11:30:00,19.82,19.83,19.68,19.69,943559.0,19.82,19.83,19.68,19.69,943559.0
2021-10-13 11:40:00,19.69,19.77,19.67,19.75,509457.0,19.69,19.77,19.67,19.75,509457.0
2021-10-13 11:50:00,19.75,19.76,19.66,19.69,560420.0,19.75,19.76,19.66,19.69,560420.0
2021-10-13 12:00:00,19.69,19.7,19.54,19.56,1338168.0,19.69,19.7,19.54,19.56,1338168.0
2021-10-13 12:10:00,19.56,19.62,19.55,19.62,586903.0,19.56,19.62,19.55,19.62,586903.0
2021-10-13 12:20:00,19.62,19.63,19.56,19.62,543725.0,19.62,19.63,19.56,19.62,543725.0
2021-10-13 12:30:00,19.63,19.64,19.59,19.63,420278.0,19.63,19.64,19.59,19.63,420278.0
2021-10-13 12:40:00,19.63,19.69,19.61,19.62,532143.0,19.63,19.69,19.61,19.62,532143.0
2021-10-13 12:50:00,19.62,19.65,19.6,19.63,346729.0,19.62,19.65,19.6,19.63,346729.0
2021-10-13 13:00:00,19.64,19.65,19.57,19.57,490435.0,19.64,19.65,19.57,19.57,490435.0
2021-10-13 13:10:00,19.57,19.62,19.55,19.58,774646.0,19.57,19.62,19.55,19.58,774646.0
2021-10-13 13:20:00,19.57,19.61,19.53,19.61,629959.0,19.57,19.61,19.53,19.61,629959.0
2021-10-13 13:30:00,19.61,19.61,19.57,19.59,311935.0,19.61,19.61,19.57,19.59,311935.0
2021-10-13 13:40:00,19.59,19.63,19.56,19.62,476132.0,19.59,19.63,19.56,19.62,476132.0
2021-10-13 13:50:00,19.62,19.63,19.6,19.61,246772.0,19.62,19.63,19.6,19.61,246772.0
2021-10-13 14:00:00,19.61,19.66,19.59,19.63,543369.0,19.61,19.66,19.59,19.63,543369.0
2021-10-13 14:10:00,19.63,19.64,19.58,19.61,284077.0,19.63,19.64,19.58,19.61,284077.0
2021-10-13 14:20:00,19.61,19.69,19.6,19.69,413162.0,19.61,19.69,19.6,19.69,413162.0
2021-10-13 14:30:00,19.69,19.7,19.63,19.69,291768.0,19.69,19.7,19.63,19.69,291768.0
2021-10-13 14:40:00,19.68,19.69,19.63,19.66,262970.0,19.68,19.69,19.63,19.66,262970.0
2021-10-13 14:50:00,19.66,19.7,19.65,19.67,240661.0,19.66,19.7,19.65,19.67,240661.0
2021-10-13 15:00:00,19.67,19.7,19.63,19.68,241607.0,19.67,19.7,19.63,19.68,241607.0
2021-10-13 15:10:00,19.69,19.73,19.67,19.71,398261.0,19.69,19.73,19.67,19.71,398261.0
2021-10-13 15:20:00,19.71,19.72,19.64,19.67,339326.0,19.71,19.72,19.64,19.67,339326.0
2021-10-13 15:30:00,19.67,19.68,19.62,19.67,490618.0,19.67,19.68,19.62,19.67,490618.0
2021-10-13 15:40:00,19.67,19.67,19.62,19.64,638143.0,19.67,19.67,19.62,19.64,638143.0
2021-10-13 15:50:00,19.64,19.66,19.6,19.61,1982905.0,19.64,19.66,19.6,19.61,1982905.0
2021-10-14 09:30:00,19.78,19.9,19.75,19.77,1973835.0,19.78,19.9,19.75,19.77,1973835.0
2021-10-14 09:40:00,19.78,19.94,19.72,19.87,1119925.0,19.78,19.94,19.72,19.87,1119925.0
2021-10-14 09:50:00,19.87,19.91,19.85,19.88,536280.0,19.87,19.91,19.85,19.88,536280.0
2021-10-14 10:00:00,19.88,19.89,19.81,19.82,590737.0,19.88,19.89,19.81,19.82,590737.0
2021-10-14 10:10:00,19.82,19.85,19.73,19.78,712463.0,19.82,19.85,19.73,19.78,712463.0
2021-10-14 10:20:00,19.79,19.86,19.77,19.84,439778.0,19.79,19.86,19.77,19.84,439778.0
2021-10-14 10:30:00,19.84,19.87,19.75,19.8,483920.0,19.84,19.87,19.75,19.8,483920.0
2021-10-14 10:40:00,19.81,19.84,19.78,19.79,419550.0,19.81,19.84,19.78,19.79,419550.0
2021-10-14 10:50:00,19.78,19.8,19.71,19.73,593206.0,19.78,19.8,19.71,19.73,593206.0
2021-10-14 11:00:00,19.73,19.74,19.64,19.65,648638.0,19.73,19.74,19.64,19.65,648638.0
2021-10-14 11:10:00,19.65,19.69,19.63,19.66,683267.0,19.65,19.69,19.63,19.66,683267.0
2021-10-14 11:20:00,19.66,19.69,19.64,19.64,340066.0,19.66,19.69,19.64,19.64,340066.0
2021-10-14 11:30:00,19.64,19.73,19.64,19.71,361504.0,19.64,19.73,19.64,19.71,361504.0
2021-10-14 11:40:00,19.71,19.74,19.69,19.73,377534.0,19.71,19.74,19.69,19.73,377534.0
2021-10-14 11:50:00,19.73,19.75,19.7,19.72,356417.0,19.73,19.75,19.7,19.72,356417.0
2021-10-14 12:00:00,19.72,19.76,19.71,19.73,405056.0,19.72,19.76,19.71,19.73,405056.0
2021-10-14 12:10:00,19.73,19.76,19.68,19.7,382966.0,19.73,19.76,19.68,19.7,382966.0
2021-10-14 12:20:00,19.71,19.73,19.7,19.71,176703.0,19.71,19.73,19.7,19.71,176703.0
2021-10-14 12:30:00,19.71,19.72,19.69,19.69,229362.0,19.71,19.72,19.69,19.69,229362.0
2021-10-14 12:40:00,19.69,19.72,19.68,19.71,140377.0,19.69,19.72,19.68,19.71,140377.0
2021-10-14 12:50:00,19.71,19.74,19.71,19.72,173168.0,19.71,19.74,19.71,19.72,173168.0
2021-10-14 13:00:00,19.73,19.74,19.66,19.67,398061.0,19.73,19.74,19.66,19.67,398061.0
2021-10-14 13:10:00,19.66,19.72,19.66,19.71,329290.0,19.66,19.72,19.66,19.71,329290.0
2021-10-14 13:20:00,19.71,19.75,19.7,19.73,256822.0,19.71,19.75,19.7,19.73,256822.0
2021-10-14 13:30:00,19.74,19.77,19.73,19.76,243869.0,19.74,19.77,19.73,19.76,243869.0
2021-10-14 13:40:00,19.76,19.79,19.74,19.79,325544.0,19.76,19.79,19.74,19.79,325544.0
2021-10-14 13:50:00,19.79,19.8,19.77,19.8,246266.0,19.79,19.8,19.77,19.8,246266.0
2021-10-14 14:00:00,19.8,19.8,19.77,19.79,220095.0,19.8,19.8,19.77,19.79,220095.0
2021-10-14 14:10:00,19.78,19.84,19.78,19.83,293678.0,19.78,19.84,19.78,19.83,293678.0
2021-10-14 14:20:00,19.83,19.84,19.78,19.78,276512.0,19.83,19.84,19.78,19.78,276512.0
2021-10-14 14:30:00,19.79,19.79,19.75,19.76,350013.0,19.79,19.79,19.75,19.76,350013.0
2021-10-14 14:40:00,19.75,19.76,19.73,19.73,183775.0,19.75,19.76,19.73,19.73,183775.0
2021-10-14 14:50:00,19.74,19.74,19.72,19.74,147288.0,19.74,19.74,19.72,19.74,147288.0
2021-10-14 15:00:00,19.74,19.74,19.71,19.71,192414.0,19.74,19.74,19.71,19.71,192414.0
2021-10-14 15:10:00,19.71,19.72,19.67,19.71,399662.0,19.71,19.72,19.67,19.71,399662.0
2021-10-14 15:20:00,19.7,19.72,19.68,19.69,286800.0,19.7,19.72,19.68,19.69,286800.0
2021-10-14 15:30:00,19.7,19.71,19.63,19.65,808285.0,19.7,19.71,19.63,19.65,808285.0
2021-10-14 15:40:00,19.66,19.66,19.62,19.63,545329.0,19.66,19.66,19.62,19.63,545329.0
2021-10-14 15:50:00,19.63,19.65,19.58,19.65,1926529.0,19.63,19.65,19.58,19.65,1926529.0
2021-10-15 09:30:00,20.0,20.21,19.99,20.02,3040522.0,20.0,20.21,19.99,20.02,3040522.0
2021-10-15 09:40:00,20.01,20.13,20.0,20.05,1112949.0,20.01,20.13,20.0,20.05,1112949.0
2021-10-15 09:50:00,20.04,20.1,20.01,20.04,816991.0,20.04,20.1,20.01,20.04,816991.0
2021-10-15 10:00:00,20.05,20.07,19.98,20.05,762098.0,20.05,20.07,19.98,20.05,762098.0
2021-10-15 10:10:00,20.06,20.08,20.01,20.04,556471.0,20.06,20.08,20.01,20.04,556471.0
2021-10-15 10:20:00,20.04,20.05,19.92,19.93,718874.0,20.04,20.05,19.92,19.93,718874.0
2021-10-15 10:30:00,19.93,20.03,19.93,20.03,438780.0,19.93,20.03,19.93,20.03,438780.0
2021-10-15 10:40:00,20.03,20.07,20.0,20.06,469393.0,20.03,20.07,20.0,20.06,469393.0
2021-10-15 10:50:00,20.06,20.07,19.99,20.02,436824.0,20.06,20.07,19.99,20.02,436824.0
2021-10-15 11:00:00,20.02,20.03,19.97,19.99,338990.0,20.02,20.03,19.97,19.99,338990.0
2021-10-15 11:10:00,19.98,20.04,19.93,20.04,517877.0,19.98,20.04,19.93,20.04,517877.0
2021-10-15 11:20:00,20.03,20.09,20.03,20.07,503423.0,20.03,20.09,20.03,20.07,503423.0
2021-10-15 11:30:00,20.07,20.13,20.06,20.12,713672.0,20.07,20.13,20.06,20.12,713672.0
2021-10-15 11:40:00,20.12,20.2,20.11,20.15,636829.0,20.12,20.2,20.11,20.15,636829.0
2021-10-15 11:50:00,20.15,20.18,20.13,20.17,471208.0,20.15,20.18,20.13,20.17,471208.0
2021-10-15 12:00:00,20.17,20.19,20.14,20.18,540768.0,20.17,20.19,20.14,20.18,540768.0
2021-10-15 12:10:00,20.18,20.27,20.18,20.25,852600.0,20.18,20.27,20.18,20.25,852600.0
2021-10-15 12:20:00,20.26,20.28,20.2,20.24,821514.0,20.26,20.28,20.2,20.24,821514.0
2021-10-15 12:30:00,20.24,20.26,20.18,20.22,670280.0,20.24,20.26,20.18,20.22,670280.0
2021-10-15 12:40:00,20.23,20.33,20.2,20.29,962413.0,20.23,20.33,20.2,20.29,962413.0
2021-10-15 12:50:00,20.29,20.31,20.26,20.29,503605.0,20.29,20.31,20.26,20.29,503605.0
2021-10-15 13:00:00,20.29,20.29,20.23,20.23,374063.0,20.29,20.29,20.23,20.23,374063.0
2021-10-15 13:10:00,20.23,20.25,20.2,20.21,329102.0,20.23,20.25,20.2,20.21,329102.0
2021-10-15 13:20:00,20.21,20.23,20.18,20.2,339091.0,20.21,20.23,20.18,20.2,339091.0
2021-10-15 13:30:00,20.2,20.21,20.18,20.2,243807.0,20.2,20.21,20.18,20.2,243807.0
2021-10-15 13:40:00,20.2,20.22,20.18,20.21,300003.0,20.2,20.22,20.18,20.21,300003.0
2021-10-15 13:50:00,20.2,20.22,20.18,20.21,304803.0,20.2,20.22,20.18,20.21,304803.0
2021-10-15 14:00:00,20.21,20.23,20.18,20.2,227483.0,20.21,20.23,20.18,20.2,227483.0
2021-10-15 14:10:00,20.19,20.21,20.17,20.19,305831.0,20.19,20.21,20.17,20.19,305831.0
2021-10-15 14:20:00,20.2,20.23,20.18,20.19,428621.0,20.2,20.23,20.18,20.19,428621.0
2021-10-15 14:30:00,20.19,20.19,20.11,20.12,378254.0,20.19,20.19,20.11,20.12,378254.0
2021-10-15 14:40:00,20.11,20.13,20.07,20.09,523580.0,20.11,20.13,20.07,20.09,523580.0
2021-10-15 14:50:00,20.09,20.1,20.04,20.07,392282.0,20.09,20.1,20.04,20.07,392282.0
2021-10-15 15:00:00,20.06,20.08,20.0,20.0,450264.0,20.06,20.08,20.0,20.0,450264.0
2021-10-15 15:10:00,20.0,20.02,19.97,19.98,513863.0,20.0,20.02,19.97,19.98,513863.0
2021-10-15 15:20:00,19.98,20.01,19.94,20.0,484487.0,19.98,20.01,19.94,20.0,484487.0
2021-10-15 15:30:00,20.0,20.0,19.93,19.95,585736.0,20.0,20.0,19.93,19.95,585736.0
2021-10-15 15:40:00,19.96,20.01,19.94,19.98,790553.0,19.96,20.01,19.94,19.98,790553.0
2021-10-15 15:50:00,19.98,20.01,19.94,19.97,1804163.0,19.98,20.01,19.94,19.97,1804163.0
2021-10-18 09:30:00,19.92,20.12,19.82,19.88,1728579.0,19.92,20.12,19.82,19.88,1728579.0
2021-10-18 09:40:00,19.87,19.95,19.82,19.85,895373.0,19.87,19.95,19.82,19.85,895373.0
2021-10-18 09:50:00,19.85,19.89,19.74,19.86,935319.0,19.85,19.89,19.74,19.86,935319.0
2021-10-18 10:00:00,19.85,19.93,19.82,19.91,738396.0,19.85,19.93,19.82,19.91,738396.0
2021-10-18 10:10:00,19.91,20.0,19.87,19.99,566161.0,19.91,20.0,19.87,19.99,566161.0
2021-10-18 10:20:00,19.99,20.15,19.97,20.1,839652.0,19.99,20.15,19.97,20.1,839652.0
2021-10-18 10:30:00,20.1,20.15,20.03,20.07,581705.0,20.1,20.15,20.03,20.07,581705.0
2021-10-18 10:40:00,20.07,20.1,20.0,20.02,308346.0,20.07,20.1,20.0,20.02,308346.0
2021-10-18 10:50:00,20.03,20.03,19.95,19.96,355221.0,20.03,20.03,19.95,19.96,355221.0
2021-10-18 11:00:00,19.96,20.04,19.93,19.93,660511.0,19.96,20.04,19.93,19.93,660511.0
2021-10-18 11:10:00,19.94,19.94,19.89,19.93,608756.0,19.94,19.94,19.89,19.93,608756.0
2021-10-18 11:20:00,19.92,19.97,19.89,19.89,578077.0,19.92,19.97,19.89,19.89,578077.0
2021-10-18 11:30:00,19.9,19.92,19.88,19.92,526548.0,19.9,19.92,19.88,19.92,526548.0
2021-10-18 11:40:00,19.92,19.96,19.9,19.96,550198.0,19.92,19.96,19.9,19.96,550198.0
2021-10-18 11:50:00,19.95,20.01,19.94,19.99,397453.0,19.95,20.01,19.94,19.99,397453.0
2021-10-18 12:00:00,19.99,20.02,19.95,19.98,546651.0,19.99,20.02,19.95,19.98,546651.0
2021-10-18 12:10:00,19.98,20.04,19.97,20.0,370832.0,19.98,20.04,19.97,20.0,370832.0
2021-10-18 12:20:00,20.0,20.02,19.98,19.98,226582.0,20.0,20.02,19.98,19.98,226582.0
2021-10-18 12:30:00,19.99,20.0,19.93,19.94,424426.0,19.99,20.0,19.93,19.94,424426.0
2021-10-18 12:40:00,19.94,19.95,19.89,19.93,411971.0,19.94,19.95,19.89,19.93,411971.0
2021-10-18 12:50:00,19.93,19.93,19.9,19.91,197772.0,19.93,19.93,19.9,19.91,197772.0
2021-10-18 13:00:00,19.91,19.96,19.9,19.96,254688.0,19.91,19.96,19.9,19.96,254688.0
2021-10-18 13:10:00,19.96,19.97,19.94,19.96,107120.0,19.96,19.97,19.94,19.96,107120.0
2021-10-18 13:20:00,19.96,19.98,19.95,19.96,109264.0,19.96,19.98,19.95,19.96,109264.0
2021-10-18 13:30:00,19.96,19.97,19.92,19.96,233348.0,19.96,19.97,19.92,19.96,233348.0
2021-10-18 13:40:00,19.96,19.96,19.91,19.92,153057.0,19.96,19.96,19.91,19.92,153057.0
2021-10-18 13:50:00,19.92,19.95,19.89,19.91,305182.0,19.92,19.95,19.89,19.91,305182.0
2021-10-18 14:00:00,19.91,19.91,19.88,19.91,215378.0,19.91,19.91,19.88,19.91,215378.0
2021-10-18 14:10:00,19.91,19.91,19.87,19.9,235011.0,19.91,19.91,19.87,19.9,235011.0
2021-10-18 14:20:00,19.9,19.94,19.88,19.93,359982.0,19.9,19.94,19.88,19.93,359982.0
2021-10-18 14:30:00,19.93,19.93,19.87,19.88,142269.0,19.93,19.93,19.87,19.88,142269.0
2021-10-18 14:40:00,19.88,19.89,19.85,19.87,273384.0,19.88,19.89,19.85,19.87,273384.0
2021-10-18 14:50:00,19.86,19.89,19.86,19.89,251073.0,19.86,19.89,19.86,19.89,251073.0
2021-10-18 15:00:00,19.89,19.89,19.86,19.87,197902.0,19.89,19.89,19.86,19.87,197902.0
2021-10-18 15:10:00,19.86,19.88,19.82,19.85,431745.0,19.86,19.88,19.82,19.85,431745.0
2021-10-18 15:20:00,19.85,19.87,19.83,19.84,277237.0,19.85,19.87,19.83,19.84,277237.0
2021-10-18 15:30:00,19.84,19.87,19.82,19.87,416892.0,19.84,19.87,19.82,19.87,416892.0
2021-10-18 15:40:00,19.87,19.88,19.83,19.85,524896.0,19.87,19.88,19.83,19.85,524896.0
2021-10-18 15:50:00,19.85,19.88,19.82,19.83,1092043.0,19.85,19.88,19.82,19.83,1092043.0
2021-10-19 09:30:00,19.93,19.94,19.66,19.69,2125873.0,19.93,19.94,19.66,19.69,2125873.0
2021-10-19 09:40:00,19.69,19.74,19.63,19.64,1873604.0,19.69,19.74,19.63,19.64,1873604.0
2021-10-19 09:50:00,19.64,19.77,19.63,19.66,1042865.0,19.64,19.77,19.63,19.66,1042865.0
2021-10-19 10:00:00,19.66,19.74,19.62,19.73,951849.0,19.66,19.74,19.62,19.73,951849.0
2021-10-19 10:10:00,19.72,19.73,19.62,19.67,726101.0,19.72,19.73,19.62,19.67,726101.0
2021-10-19 10:20:00,19.66,19.68,19.6,19.62,745428.0,19.66,19.68,19.6,19.62,745428.0
2021-10-19 10:30:00,19.62,19.62,19.56,19.58,919103.0,19.62,19.62,19.56,19.58,919103.0
2021-10-19 10:40:00,19.59,19.61,19.54,19.57,652632.0,19.59,19.61,19.54,19.57,652632.0
2021-10-19 10:50:00,19.56,19.61,19.54,19.55,647528.0,19.56,19.61,19.54,19.55,647528.0
2021-10-19 11:00:00,19.55,19.61,19.54,19.58,462156.0,19.55,19.61,19.54,19.58,462156.0
2021-10-19 11:10:00,19.59,19.65,19.58,19.64,747067.0,19.59,19.65,19.58,19.64,747067.0
2021-10-19 11:20:00,19.64,19.67,19.62,19.65,376915.0,19.64,19.67,19.62,19.65,376915.0
2021-10-19 11:30:00,19.64,19.65,19.56,19.61,655428.0,19.64,19.65,19.56,19.61,655428.0
2021-10-19 11:40:00,19.6,19.63,19.59,19.61,228327.0,19.6,19.63,19.59,19.61,228327.0
2021-10-19 11:50:00,19.61,19.63,19.59,19.61,320789.0,19.61,19.63,19.59,19.61,320789.0
2021-10-19 12:00:00,19.62,19.62,19.58,19.6,256340.0,19.62,19.62,19.58,19.6,256340.0
2021-10-19 12:10:00,19.59,19.65,19.58,19.62,279227.0,19.59,19.65,19.58,19.62,279227.0
2021-10-19 12:20:00,19.62,19.62,19.57,19.58,382712.0,19.62,19.62,19.57,19.58,382712.0
2021-10-19 12:30:00,19.58,19.63,19.56,19.61,417659.0,19.58,19.63,19.56,19.61,417659.0
2021-10-19 12:40:00,19.6,19.66,19.6,19.66,310214.0,19.6,19.66,19.6,19.66,310214.0
2021-10-19 12:50:00,19.66,19.67,19.64,19.67,354141.0,19.66,19.67,19.64,19.67,354141.0
2021-10-19 13:00:00,19.67,19.67,19.61,19.64,301230.0,19.67,19.67,19.61,19.64,301230.0
2021-10-19 13:10:00,19.65,19.66,19.62,19.63,140470.0,19.65,19.66,19.62,19.63,140470.0
2021-10-19 13:20:00,19.62,19.65,19.62,19.63,311851.0,19.62,19.65,19.62,19.63,311851.0
2021-10-19 13:30:00,19.64,19.64,19.61,19.63,192357.0,19.64,19.64,19.61,19.63,192357.0
2021-10-19 13:40:00,19.62,19.63,19.58,19.61,414948.0,19.62,19.63,19.58,19.61,414948.0
2021-10-19 13:50:00,19.61,19.63,19.6,19.63,186919.0,19.61,19.63,19.6,19.63,186919.0
2021-10-19 14:00:00,19.62,19.63,19.58,19.59,232076.0,19.62,19.63,19.58,19.59,232076.0
2021-10-19 14:10:00,19.58,19.61,19.58,19.59,260271.0,19.58,19.61,19.58,19.59,260271.0
2021-10-19 14:20:00,19.59,19.59,19.55,19.55,426864.0,19.59,19.59,19.55,19.55,426864.0
2021-10-19 14:30:00,19.55,19.56,19.53,19.55,664200.0,19.55,19.56,19.53,19.55,664200.0
2021-10-19 14:40:00,19.56,19.56,19.52,19.54,371831.0,19.56,19.56,19.52,19.54,371831.0
2021-10-19 14:50:00,19.54,19.59,19.53,19.57,425094.0,19.54,19.59,19.53,19.57,425094.0
2021-10-19 15:00:00,19.57,19.57,19.52,19.52,322793.0,19.57,19.57,19.52,19.52,322793.0
2021-10-19 15:10:00,19.53,19.56,19.51,19.54,591896.0,19.53,19.56,19.51,19.54,591896.0
2021-10-19 15:20:00,19.54,19.55,19.51,19.52,536449.0,19.54,19.55,19.51,19.52,536449.0
2021-10-19 15:30:00,19.52,19.57,19.5,19.57,697292.0,19.52,19.57,19.5,19.57,697292.0
2021-10-19 15:40:00,19.56,19.57,19.51,19.55,571826.0,19.56,19.57,19.51,19.55,571826.0
2021-10-19 15:50:00,19.55,19.59,19.52,19.54,1716144.0,19.55,19.59,19.52,19.54,1716144.0
2021-10-20 09:30:00,19.59,19.62,19.24,19.25,3136134.0,19.59,19.62,19.24,19.25,3136134.0
2021-10-20 09:40:00,19.24,19.42,19.22,19.4,1983017.0,19.24,19.42,19.22,19.4,1983017.0
2021-10-20 09:50:00,19.41,19.54,19.36,19.48,1204810.0,19.41,19.54,19.36,19.48,1204810.0
2021-10-20 10:00:00,19.48,19.6,19.48,19.58,1125209.0,19.48,19.6,19.48,19.58,1125209.0
2021-10-20 10:10:00,19.58,19.67,19.57,19.65,1233192.0,19.58,19.67,19.57,19.65,1233192.0
2021-10-20 10:20:00,19.65,19.72,19.63,19.71,1313545.0,19.65,19.72,19.63,19.71,1313545.0
2021-10-20 10:30:00,19.71,19.82,19.69,19.8,1366831.0,19.71,19.82,19.69,19.8,1366831.0
2021-10-20 10:40:00,19.81,19.84,19.73,19.75,1078081.0,19.81,19.84,19.73,19.75,1078081.0
2021-10-20 10:50:00,19.75,19.81,19.74,19.77,844140.0,19.75,19.81,19.74,19.77,844140.0
2021-10-20 11:00:00,19.77,19.8,19.66,19.7,988147.0,19.77,19.8,19.66,19.7,988147.0
2021-10-20 11:10:00,19.69,19.71,19.63,19.7,527833.0,19.69,19.71,19.63,19.7,527833.0
2021-10-20 11:20:00,19.7,19.71,19.62,19.63,409343.0,19.7,19.71,19.62,19.63,409343.0
2021-10-20 11:30:00,19.64,19.66,19.58,19.6,702326.0,19.64,19.66,19.58,19.6,702326.0
2021-10-20 11:40:00,19.59,19.63,19.53,19.62,719283.0,19.59,19.63,19.53,19.62,719283.0
2021-10-20 11:50:00,19.63,19.67,19.59,19.67,575633.0,19.63,19.67,19.59,19.67,575633.0
2021-10-20 12:00:00,19.67,19.69,19.62,19.64,382693.0,19.67,19.69,19.62,19.64,382693.0
2021-10-20 12:10:00,19.64,19.65,19.62,19.63,194843.0,19.64,19.65,19.62,19.63,194843.0
2021-10-20 12:20:00,19.64,19.68,19.62,19.68,228861.0,19.64,19.68,19.62,19.68,228861.0
2021-10-20 12:30:00,19.68,19.68,19.65,19.65,282993.0,19.68,19.68,19.65,19.65,282993.0
2021-10-20 12:40:00,19.66,19.7,19.62,19.68,418165.0,19.66,19.7,19.62,19.68,418165.0
2021-10-20 12:50:00,19.67,19.68,19.62,19.64,236896.0,19.67,19.68,19.62,19.64,236896.0
2021-10-20 13:00:00,19.64,19.64,19.57,19.58,479791.0,19.64,19.64,19.57,19.58,479791.0
2021-10-20 13:10:00,19.58,19.59,19.53,19.54,447324.0,19.58,19.59,19.53,19.54,447324.0
2021-10-20 13:20:00,19.54,19.56,19.5,19.54,446754.0,19.54,19.56,19.5,19.54,446754.0
2021-10-20 13:30:00,19.55,19.56,19.52,19.53,224433.0,19.55,19.56,19.52,19.53,224433.0
2021-10-20 13:40:00,19.53,19.53,19.5,19.5,305291.0,19.53,19.53,19.5,19.5,305291.0
2021-10-20 13:50:00,19.51,19.51,19.46,19.47,583426.0,19.51,19.51,19.46,19.47,583426.0
2021-10-20 14:00:00,19.47,19.48,19.41,19.44,479609.0,19.47,19.48,19.41,19.44,479609.0
2021-10-20 14:10:00,19.44,19.45,19.41,19.43,422684.0,19.44,19.45,19.41,19.43,422684.0
2021-10-20 14:20:00,19.43,19.5,19.42,19.5,524947.0,19.43,19.5,19.42,19.5,524947.0
2021-10-20 14:30:00,19.5,19.52,19.49,19.5,464809.0,19.5,19.52,19.49,19.5,464809.0
2021-10-20 14:40:00,19.5,19.5,19.45,19.46,236364.0,19.5,19.5,19.45,19.46,236364.0
2021-10-20 14:50:00,19.46,19.5,19.46,19.48,167104.0,19.46,19.5,19.46,19.48,167104.0
2021-10-20 15:00:00,19.49,19.54,19.47,19.53,443075.0,19.49,19.54,19.47,19.53,443075.0
2021-10-20 15:10:00,19.53,19.53,19.47,19.49,547603.0,19.53,19.53,19.47,19.49,547603.0
2021-10-20 15:20:00,19.49,19.54,19.47,19.53,509039.0,19.49,19.54,19.47,19.53,509039.0
2021-10-20 15:30:00,19.54,19.57,19.52,19.53,644770.0,19.54,19.57,19.52,19.53,644770.0
2021-10-20 15:40:00,19.54,19.54,19.5,19.51,533240.0,19.54,19.54,19.5,19.51,533240.0
2021-10-20 15:50:00,19.51,19.56,19.48,19.55,1740176.0,19.51,19.56,19.48,19.55,1740176.0
2021-10-21 09:30:00,19.62,19.9,19.5,19.8,2581251.0,19.62,19.9,19.5,19.8,2581251.0
2021-10-21 09:40:00,19.78,19.93,19.72,19.86,2205167.0,19.78,19.93,19.72,19.86,2205167.0
2021-10-21 09:50:00,19.85,19.88,19.67,19.68,1213101.0,19.85,19.88,19.67,19.68,1213101.0
2021-10-21 10:00:00,19.67,19.73,19.57,19.67,1396354.0,19.67,19.73,19.57,19.67,1396354.0
2021-10-21 10:10:00,19.68,19.77,19.65,19.69,718803.0,19.68,19.77,19.65,19.69,718803.0
2021-10-21 10:20:00,19.7,19.83,19.68,19.8,706877.0,19.7,19.83,19.68,19.8,706877.0
2021-10-21 10:30:00,19.8,19.9,19.77,19.89,991736.0,19.8,19.9,19.77,19.89,991736.0
2021-10-21 10:40:00,19.9,20.01,19.88,19.97,1204190.0,19.9,20.01,19.88,19.97,1204190.0
2021-10-21 10:50:00,19.97,19.99,19.86,19.89,876120.0,19.97,19.99,19.86,19.89,876120.0
2021-10-21 11:00:00,19.89,19.9,19.73,19.74,721476.0,19.89,19.9,19.73,19.74,721476.0
2021-10-21 11:10:00,19.74,19.86,19.73,19.84,695688.0,19.74,19.86,19.73,19.84,695688.0
2021-10-21 11:20:00,19.84,19.88,19.73,19.75,480573.0,19.84,19.88,19.73,19.75,480573.0
2021-10-21 11:30:00,19.74,19.78,19.72,19.75,514306.0,19.74,19.78,19.72,19.75,514306.0
2021-10-21 11:40:00,19.75,19.84,19.72,19.82,380509.0,19.75,19.84,19.72,19.82,380509.0
2021-10-21 11:50:00,19.82,19.85,19.77,19.78,397074.0,19.82,19.85,19.77,19.78,397074.0
2021-10-21 12:00:00,19.78,19.87,19.75,19.8,359776.0,19.78,19.87,19.75,19.8,359776.0
2021-10-21 12:10:00,19.8,19.82,19.78,19.79,300178.0,19.8,19.82,19.78,19.79,300178.0
2021-10-21 12:20:00,19.8,19.88,19.79,19.87,682191.0,19.8,19.88,19.79,19.87,682191.0
2021-10-21 12:30:00,19.87,19.94,19.84,19.92,639107.0,19.87,19.94,19.84,19.92,639107.0
2021-10-21 12:40:00,19.92,19.96,19.88,19.89,524142.0,19.92,19.96,19.88,19.89,524142.0
2021-10-21 12:50:00,19.89,19.92,19.87,19.89,216931.0,19.89,19.92,19.87,19.89,216931.0
2021-10-21 13:00:00,19.89,19.92,19.88,19.89,191673.0,19.89,19.92,19.88,19.89,191673.0
2021-10-21 13:10:00,19.89,19.91,19.85,19.87,268942.0,19.89,19.91,19.85,19.87,268942.0
2021-10-21 13:20:00,19.87,19.89,19.84,19.85,225457.0,19.87,19.89,19.84,19.85,225457.0
2021-10-21 13:30:00,19.86,19.94,19.85,19.92,435968.0,19.86,19.94,19.85,19.92,435968.0
2021-10-21 13:40:00,19.91,19.92,19.86,19.87,334879.0,19.91,19.92,19.86,19.87,334879.0
2021-10-21 13:50:00,19.87,19.87,19.79,19.82,483288.0,19.87,19.87,19.79,19.82,483288.0
2021-10-21 14:00:00,19.81,19.84,19.79,19.83,296877.0,19.81,19.84,19.79,19.83,296877.0
2021-10-21 14:10:00,19.82,19.83,19.77,19.79,275632.0,19.82,19.83,19.77,19.79,275632.0
2021-10-21 14:20:00,19.79,19.8,19.72,19.75,370759.0,19.79,19.8,19.72,19.75,370759.0
2021-10-21 14:30:00,19.74,19.76,19.71,19.71,216347.0,19.74,19.76,19.71,19.71,216347.0
2021-10-21 14:40:00,19.71,19.76,19.71,19.75,335673.0,19.71,19.76,19.71,19.75,335673.0
2021-10-21 14:50:00,19.75,19.75,19.72,19.73,244967.0,19.75,19.75,19.72,19.73,244967.0
2021-10-21 15:00:00,19.74,19.79,19.73,19.77,470063.0,19.74,19.79,19.73,19.77,470063.0
2021-10-21 15:10:00,19.77,19.8,19.73,19.73,343738.0,19.77,19.8,19.73,19.73,343738.0
2021-10-21 15:20:00,19.73,19.77,19.73,19.76,429114.0,19.73,19.77,19.73,19.76,429114.0
2021-10-21 15:30:00,19.76,19.79,19.76,19.79,318698.0,19.76,19.79,19.76,19.79,318698.0
2021-10-21 15:40:00,19.79,19.79,19.74,19.76,696083.0,19.79,19.79,19.74,19.76,696083.0
2021-10-21 15:50:00,19.76,19.9,19.75,19.89,1817994.0,19.76,19.9,19.75,19.89,1817994.0
2021-10-22 09:30:00,19.71,19.76,19.48,19.49,2197121.0,19.71,19.76,19.48,19.49,2197121.0
2021-10-22 09:40:00,19.49,19.58,19.37,19.37,2212821.0,19.49,19.58,19.37,19.37,2212821.0
2021-10-22 09:50:00,19.38,19.44,19.31,19.42,1298650.0,19.38,19.44,19.31,19.42,1298650.0
2021-10-22 10:00:00,19.41,19.43,19.36,19.42,1023507.0,19.41,19.43,19.36,19.42,1023507.0
2021-10-22 10:10:00,19.42,19.48,19.4,19.46,795552.0,19.42,19.48,19.4,19.46,795552.0
2021-10-22 10:20:00,19.46,19.49,19.41,19.45,741286.0,19.46,19.49,19.41,19.45,741286.0
2021-10-22 10:30:00,19.45,19.5,19.44,19.45,665190.0,19.45,19.5,19.44,19.45,665190.0
2021-10-22 10:40:00,19.45,19.46,19.36,19.37,715661.0,19.45,19.46,19.36,19.37,715661.0
2021-10-22 10:50:00,19.37,19.38,19.31,19.33,834355.0,19.37,19.38,19.31,19.33,834355.0
2021-10-22 11:00:00,19.32,19.38,19.3,19.37,764562.0,19.32,19.38,19.3,19.37,764562.0
2021-10-22 11:10:00,19.37,19.39,19.28,19.31,1053937.0,19.37,19.39,19.28,19.31,1053937.0
2021-10-22 11:20:00,19.3,19.31,19.2,19.22,1165363.0,19.3,19.31,19.2,19.22,1165363.0
2021-10-22 11:30:00,19.22,19.25,19.17,19.18,1316886.0,19.22,19.25,19.17,19.18,1316886.0
2021-10-22 11:40:00,19.18,19.2,19.12,19.2,943736.0,19.18,19.2,19.12,19.2,943736.0
2021-10-22 11:50:00,19.2,19.33,19.18,19.25,863512.0,19.2,19.33,19.18,19.25,863512.0
2021-10-22 12:00:00,19.25,19.29,19.22,19.26,398507.0,19.25,19.29,19.22,19.26,398507.0
2021-10-22 12:10:00,19.26,19.27,19.22,19.24,395322.0,19.26,19.27,19.22,19.24,395322.0
2021-10-22 12:20:00,19.25,19.26,19.18,19.19,479159.0,19.25,19.26,19.18,19.19,479159.0
2021-10-22 12:30:00,19.18,19.26,19.18,19.23,710288.0,19.18,19.26,19.18,19.23,710288.0
2021-10-22 12:40:00,19.23,19.26,19.22,19.25,344427.0,19.23,19.26,19.22,19.25,344427.0
2021-10-22 12:50:00,19.25,19.25,19.2,19.21,335718.0,19.25,19.25,19.2,19.21,335718.0
2021-10-22 13:00:00,19.21,19.25,19.2,19.23,588336.0,19.21,19.25,19.2,19.23,588336.0
2021-10-22 13:10:00,19.23,19.24,19.19,19.19,425764.0,19.23,19.24,19.19,19.19,425764.0
2021-10-22 13:20:00,19.2,19.2,19.17,19.19,405773.0,19.2,19.2,19.17,19.19,405773.0
2021-10-22 13:30:00,19.19,19.21,19.17,19.19,591400.0,19.19,19.21,19.17,19.19,591400.0
2021-10-22 13:40:00,19.2,19.22,19.19,19.21,343049.0,19.2,19.22,19.19,19.21,343049.0
2021-10-22 13:50:00,19.2,19.21,19.15,19.16,583344.0,19.2,19.21,19.15,19.16,583344.0
2021-10-22 14:00:00,19.16,19.16,19.11,19.13,901013.0,19.16,19.16,19.11,19.13,901013.0
2021-10-22 14:10:00,19.13,19.15,19.11,19.11,516314.0,19.13,19.15,19.11,19.11,516314.0
2021-10-22 14:20:00,19.12,19.15,19.1,19.14,551689.0,19.12,19.15,19.1,19.14,551689.0
2021-10-22 14:30:00,19.14,19.16,19.11,19.12,741035.0,19.14,19.16,19.11,19.12,741035.0
2021-10-22 14:40:00,19.12,19.12,19.08,19.09,784253.0,19.12,19.12,19.08,19.09,784253.0
2021-10-22 14:50:00,19.08,19.09,19.03,19.04,863670.0,19.08,19.09,19.03,19.04,863670.0
2021-10-22 15:00:00,19.05,19.09,19.04,19.05,951947.0,19.05,19.09,19.04,19.05,951947.0
2021-10-22 15:10:00,19.05,19.09,19.04,19.07,553416.0,19.05,19.09,19.04,19.07,553416.0
2021-10-22 15:20:00,19.07,19.12,19.06,19.12,704002.0,19.07,19.12,19.06,19.12,704002.0
2021-10-22 15:30:00,19.12,19.15,19.08,19.11,999011.0,19.12,19.15,19.08,19.11,999011.0
2021-10-22 15:40:00,19.11,19.14,19.07,19.13,1488873.0,19.11,19.14,19.07,19.13,1488873.0
2021-10-22 15:50:00,19.13,19.18,19.13,19.16,2557315.0,19.13,19.18,19.13,19.16,2557315.0
2021-10-25 09:30:00,19.16,19.3,19.08,19.11,2091762.0,19.16,19.3,19.08,19.11,2091762.0
2021-10-25 09:40:00,19.12,19.13,18.93,18.99,1998777.0,19.12,19.13,18.93,18.99,1998777.0
2021-10-25 09:50:00,18.99,19.05,18.9,19.04,1169891.0,18.99,19.05,18.9,19.04,1169891.0
2021-10-25 10:00:00,19.04,19.13,19.02,19.08,896141.0,19.04,19.13,19.02,19.08,896141.0
2021-10-25 10:10:00,19.07,19.18,19.06,19.14,795648.0,19.07,19.18,19.06,19.14,795648.0
2021-10-25 10:20:00,19.14,19.14,19.03,19.05,680554.0,19.14,19.14,19.03,19.05,680554.0
2021-10-25 10:30:00,19.05,19.08,19.0,19.05,567228.0,19.05,19.08,19.0,19.05,567228.0
2021-10-25 10:40:00,19.04,19.1,19.03,19.1,300386.0,19.04,19.1,19.03,19.1,300386.0
2021-10-25 10:50:00,19.1,19.14,19.07,19.09,648748.0,19.1,19.14,19.07,19.09,648748.0
2021-10-25 11:00:00,19.09,19.09,19.01,19.03,563349.0,19.09,19.09,19.01,19.03,563349.0
2021-10-25 11:10:00,19.04,19.06,19.02,19.04,307617.0,19.04,19.06,19.02,19.04,307617.0
2021-10-25 11:20:00,19.04,19.05,18.98,19.02,821448.0,19.04,19.05,18.98,19.02,821448.0
2021-10-25 11:30:00,19.02,19.02,18.96,19.0,810207.0,19.02,19.02,18.96,19.0,810207.0
2021-10-25 11:40:00,18.99,19.03,18.96,19.03,365156.0,18.99,19.03,18.96,19.03,365156.0
2021-10-25 11:50:00,19.03,19.05,19.0,19.03,296727.0,19.03,19.05,19.0,19.03,296727.0
2021-10-25 12:00:00,19.02,19.04,19.0,19.01,252165.0,19.02,19.04,19.0,19.01,252165.0
2021-10-25 12:10:00,19.01,19.03,18.99,19.02,377867.0,19.01,19.03,18.99,19.02,377867.0
2021-10-25 12:20:00,19.01,19.02,18.96,18.96,483331.0,19.01,19.02,18.96,18.96,483331.0
2021-10-25 12:30:00,18.96,19.0,18.91,18.94,808796.0,18.96,19.0,18.91,18.94,808796.0
2021-10-25 12:40:00,18.94,18.98,18.93,18.98,362980.0,18.94,18.98,18.93,18.98,362980.0
2021-10-25 12:50:00,18.98,18.98,18.93,18.95,530959.0,18.98,18.98,18.93,18.95,530959.0
2021-10-25 13:00:00,18.95,19.02,18.94,19.01,375209.0,18.95,19.02,18.94,19.01,375209.0
2021-10-25 13:10:00,19.01,19.03,18.98,19.02,370232.0,19.01,19.03,18.98,19.02,370232.0
2021-10-25 13:20:00,19.02,19.02,18.97,19.0,363786.0,19.02,19.02,18.97,19.0,363786.0
2021-10-25 13:30:00,19.0,19.0,18.95,18.95,253889.0,19.0,19.0,18.95,18.95,253889.0
2021-10-25 13:40:00,18.96,18.97,18.94,18.96,458084.0,18.96,18.97,18.94,18.96,458084.0
2021-10-25 13:50:00,18.96,19.0,18.95,18.98,428016.0,18.96,19.0,18.95,18.98,428016.0
2021-10-25 14:00:00,18.97,19.0,18.96,19.0,224233.0,18.97,19.0,18.96,19.0,224233.0
2021-10-25 14:10:00,19.0,19.07,18.99,19.03,639710.0,19.0,19.07,18.99,19.03,639710.0
2021-10-25 14:20:00,19.04,19.09,19.02,19.07,701090.0,19.04,19.09,19.02,19.07,701090.0
2021-10-25 14:30:00,19.08,19.08,19.02,19.05,390307.0,19.08,19.08,19.02,19.05,390307.0
2021-10-25 14:40:00,19.04,19.07,19.03,19.07,328597.0,19.04,19.07,19.03,19.07,328597.0
2021-10-25 14:50:00,19.07,19.12,19.06,19.1,515263.0,19.07,19.12,19.06,19.1,515263.0
2021-10-25 15:00:00,19.1,19.11,19.08,19.1,413162.0,19.1,19.11,19.08,19.1,413162.0
2021-10-25 15:10:00,19.09,19.1,19.04,19.05,467305.0,19.09,19.1,19.04,19.05,467305.0
2021-10-25 15:20:00,19.05,19.12,19.05,19.11,408617.0,19.05,19.12,19.05,19.11,408617.0
2021-10-25 15:30:00,19.11,19.14,19.1,19.12,668651.0,19.11,19.14,19.1,19.12,668651.0
2021-10-25 15:40:00,19.11,19.13,19.09,19.13,861585.0,19.11,19.13,19.09,19.13,861585.0
2021-10-25 15:50:00,19.13,19.25,19.12,19.24,2275114.0,19.13,19.25,19.12,19.24,2275114.0
2021-10-26 09:30:00,19.35,19.53,19.29,19.46,2736853.0,19.35,19.53,19.29,19.46,2736853.0
2021-10-26 09:40:00,19.46,19.73,19.43,19.6,3115176.0,19.46,19.73,19.43,19.6,3115176.0
2021-10-26 09:50:00,19.61,19.62,19.46,19.46,879807.0,19.61,19.62,19.46,19.46,879807.0
2021-10-26 10:00:00,19.47,19.64,19.46,19.64,1130611.0,19.47,19.64,19.46,19.64,1130611.0
2021-10-26 10:10:00,19.64,19.67,19.55,19.66,1289455.0,19.64,19.67,19.55,19.66,1289455.0
2021-10-26 10:20:00,19.66,19.76,19.63,19.72,1524747.0,19.66,19.76,19.63,19.72,1524747.0
2021-10-26 10:30:00,19.71,19.74,19.66,19.66,683182.0,19.71,19.74,19.66,19.66,683182.0
2021-10-26 10:40:00,19.67,19.7,19.61,19.69,792740.0,19.67,19.7,19.61,19.69,792740.0
2021-10-26 10:50:00,19.7,19.82,19.69,19.76,1237380.0,19.7,19.82,19.69,19.76,1237380.0
2021-10-26 11:00:00,19.76,19.78,19.69,19.7,556734.0,19.76,19.78,19.69,19.7,556734.0
2021-10-26 11:10:00,19.71,19.75,19.66,19.74,465455.0,19.71,19.75,19.66,19.74,465455.0
2021-10-26 11:20:00,19.74,19.75,19.67,19.69,519971.0,19.74,19.75,19.67,19.69,519971.0
2021-10-26 11:30:00,19.69,19.71,19.63,19.63,907277.0,19.69,19.71,19.63,19.63,907277.0
2021-10-26 11:40:00,19.64,19.65,19.59,19.62,598253.0,19.64,19.65,19.59,19.62,598253.0
2021-10-26 11:50:00,19.62,19.67,19.55,19.56,696494.0,19.62,19.67,19.55,19.56,696494.0
2021-10-26 12:00:00,19.56,19.57,19.46,19.46,620678.0,19.56,19.57,19.46,19.46,620678.0
2021-10-26 12:10:00,19.46,19.5,19.42,19.49,422897.0,19.46,19.5,19.42,19.49,422897.0
2021-10-26 12:20:00,19.48,19.5,19.43,19.44,327326.0,19.48,19.5,19.43,19.44,327326.0
2021-10-26 12:30:00,19.44,19.45,19.3,19.31,869609.0,19.44,19.45,19.3,19.31,869609.0
2021-10-26 12:40:00,19.31,19.34,19.27,19.28,595967.0,19.31,19.34,19.27,19.28,595967.0
2021-10-26 12:50:00,19.28,19.36,19.25,19.35,491883.0,19.28,19.36,19.25,19.35,491883.0
2021-10-26 13:00:00,19.35,19.35,19.28,19.29,516625.0,19.35,19.35,19.28,19.29,516625.0
2021-10-26 13:10:00,19.29,19.31,19.26,19.31,355764.0,19.29,19.31,19.26,19.31,355764.0
2021-10-26 13:20:00,19.3,19.33,19.24,19.28,370743.0,19.3,19.33,19.24,19.28,370743.0
2021-10-26 13:30:00,19.27,19.34,19.26,19.31,215768.0,19.27,19.34,19.26,19.31,215768.0
2021-10-26 13:40:00,19.3,19.32,19.27,19.3,256456.0,19.3,19.32,19.27,19.3,256456.0
2021-10-26 13:50:00,19.29,19.35,19.29,19.35,407042.0,19.29,19.35,19.29,19.35,407042.0
2021-10-26 14:00:00,19.35,19.39,19.34,19.38,223382.0,19.35,19.39,19.34,19.38,223382.0
2021-10-26 14:10:00,19.38,19.44,19.37,19.44,239410.0,19.38,19.44,19.37,19.44,239410.0
2021-10-26 14:20:00,19.44,19.46,19.41,19.46,302263.0,19.44,19.46,19.41,19.46,302263.0
2021-10-26 14:30:00,19.46,19.5,19.45,19.5,252438.0,19.46,19.5,19.45,19.5,252438.0
2021-10-26 14:40:00,19.49,19.5,19.45,19.46,325065.0,19.49,19.5,19.45,19.46,325065.0
2021-10-26 14:50:00,19.46,19.47,19.42,19.45,213897.0,19.46,19.47,19.42,19.45,213897.0
2021-10-26 15:00:00,19.46,19.49,19.43,19.45,282465.0,19.46,19.49,19.43,19.45,282465.0
2021-10-26 15:10:00,19.45,19.46,19.42,19.43,1072649.0,19.45,19.46,19.42,19.43,1072649.0
2021-10-26 15:20:00,19.44,19.44,19.38,19.38,436490.0,19.44,19.44,19.38,19.38,436490.0
2021-10-26 15:30:00,19.38,19.4,19.37,19.37,560819.0,19.38,19.4,19.37,19.37,560819.0
2021-10-26 15:40:00,19.38,19.4,19.36,19.36,637462.0,19.38,19.4,19.36,19.36,637462.0
2021-10-26 15:50:00,19.37,19.4,19.34,19.4,1454673.0,19.37,19.4,19.34,19.4,1454673.0
2021-10-27 09:30:00,19.47,19.57,19.4,19.55,1282954.0,19.47,19.57,19.4,19.55,1282954.0
2021-10-27 09:40:00,19.56,19.57,19.39,19.4,1022712.0,19.56,19.57,19.39,19.4,1022712.0
2021-10-27 09:50:00,19.39,19.46,19.34,19.41,722444.0,19.39,19.46,19.34,19.41,722444.0
2021-10-27 10:00:00,19.4,19.5,19.39,19.44,600306.0,19.4,19.5,19.39,19.44,600306.0
2021-10-27 10:10:00,19.44,19.48,19.4,19.41,620838.0,19.44,19.48,19.4,19.41,620838.0
2021-10-27 10:20:00,19.41,19.43,19.28,19.28,464088.0,19.41,19.43,19.28,19.28,464088.0
2021-10-27 10:30:00,19.28,19.35,19.27,19.28,951688.0,19.28,19.35,19.27,19.28,951688.0
2021-10-27 10:40:00,19.29,19.31,19.23,19.24,487948.0,19.29,19.31,19.23,19.24,487948.0
2021-10-27 10:50:00,19.24,19.28,19.22,19.27,322790.0,19.24,19.28,19.22,19.27,322790.0
2021-10-27 11:00:00,19.26,19.33,19.25,19.26,468000.0,19.26,19.33,19.25,19.26,468000.0
2021-10-27 11:10:00,19.26,19.28,19.22,19.23,539465.0,19.26,19.28,19.22,19.23,539465.0
2021-10-27 11:20:00,19.23,19.23,19.14,19.16,589788.0,19.23,19.23,19.14,19.16,589788.0
2021-10-27 11:30:00,19.16,19.22,19.16,19.19,510542.0,19.16,19.22,19.16,19.19,510542.0
2021-10-27 11:40:00,19.19,19.24,19.18,19.2,440874.0,19.19,19.24,19.18,19.2,440874.0
2021-10-27 11:50:00,19.21,19.23,19.19,19.21,167469.0,19.21,19.23,19.19,19.21,167469.0
2021-10-27 12:00:00,19.21,19.22,19.14,19.18,356792.0,19.21,19.22,19.14,19.18,356792.0
2021-10-27 12:10:00,19.19,19.22,19.13,19.14,401284.0,19.19,19.22,19.13,19.14,401284.0
2021-10-27 12:20:00,19.14,19.15,19.12,19.13,330153.0,19.14,19.15,19.12,19.13,330153.0
2021-10-27 12:30:00,19.13,19.15,19.09,19.13,430085.0,19.13,19.15,19.09,19.13,430085.0
2021-10-27 12:40:00,19.14,19.17,19.11,19.16,425456.0,19.14,19.17,19.11,19.16,425456.0
2021-10-27 12:50:00,19.16,19.17,19.11,19.14,225169.0,19.16,19.17,19.11,19.14,225169.0
2021-10-27 13:00:00,19.13,19.18,19.11,19.18,380708.0,19.13,19.18,19.11,19.18,380708.0
2021-10-27 13:10:00,19.18,19.21,19.17,19.2,345110.0,19.18,19.21,19.17,19.2,345110.0
2021-10-27 13:20:00,19.2,19.22,19.17,19.18,309747.0,19.2,19.22,19.17,19.18,309747.0
2021-10-27 13:30:00,19.18,19.18,19.13,19.16,217531.0,19.18,19.18,19.13,19.16,217531.0
2021-10-27 13:40:00,19.16,19.19,19.15,19.16,159671.0,19.16,19.19,19.15,19.16,159671.0
2021-10-27 13:50:00,19.16,19.2,19.16,19.2,147244.0,19.16,19.2,19.16,19.2,147244.0
2021-10-27 14:00:00,19.2,19.2,19.14,19.19,496076.0,19.2,19.2,19.14,19.19,496076.0
2021-10-27 14:10:00,19.19,19.22,19.17,19.2,319386.0,19.19,19.22,19.17,19.2,319386.0
2021-10-27 14:20:00,19.2,19.22,19.19,19.21,245467.0,19.2,19.22,19.19,19.21,245467.0
2021-10-27 14:30:00,19.21,19.23,19.17,19.17,173653.0,19.21,19.23,19.17,19.17,173653.0
2021-10-27 14:40:00,19.17,19.17,19.14,19.16,304864.0,19.17,19.17,19.14,19.16,304864.0
2021-10-27 14:50:00,19.16,19.18,19.14,19.15,254638.0,19.16,19.18,19.14,19.15,254638.0
2021-10-27 15:00:00,19.15,19.16,19.11,19.12,309063.0,19.15,19.16,19.11,19.12,309063.0
2021-10-27 15:10:00,19.12,19.12,19.03,19.03,704019.0,19.12,19.12,19.03,19.03,704019.0
2021-10-27 15:20:00,19.04,19.08,19.02,19.05,426347.0,19.04,19.08,19.02,19.05,426347.0
2021-10-27 15:30:00,19.05,19.07,19.02,19.06,473000.0,19.05,19.07,19.02,19.06,473000.0
2021-10-27 15:40:00,19.07,19.07,19.03,19.04,574127.0,19.07,19.07,19.03,19.04,574127.0
2021-10-27 15:50:00,19.04,19.04,18.97,19.03,2552635.0,19.04,19.04,18.97,19.03,2552635.0
2021-10-28 09:30:00,19.11,19.13,18.85,18.96,2609813.0,19.11,19.13,18.85,18.96,2609813.0
2021-10-28 09:40:00,18.96,19.09,18.86,19.08,1119862.0,18.96,19.09,18.86,19.08,1119862.0
2021-10-28 09:50:00,19.08,19.11,19.03,19.05,871931.0,19.08,19.11,19.03,19.05,871931.0
2021-10-28 10:00:00,19.05,19.11,19.02,19.05,433015.0,19.05,19.11,19.02,19.05,433015.0
2021-10-28 10:10:00,19.05,19.14,19.05,19.08,580886.0,19.05,19.14,19.05,19.08,580886.0
2021-10-28 10:20:00,19.08,19.16,19.07,19.13,571226.0,19.08,19.16,19.07,19.13,571226.0
2021-10-28 10:30:00,19.14,19.14,19.04,19.11,482309.0,19.14,19.14,19.04,19.11,482309.0
2021-10-28 10:40:00,19.1,19.12,19.03,19.04,437937.0,19.1,19.12,19.03,19.04,437937.0
2021-10-28 10:50:00,19.04,19.11,19.03,19.09,310345.0,19.04,19.11,19.03,19.09,310345.0
2021-10-28 11:00:00,19.1,19.16,19.1,19.12,587814.0,19.1,19.16,19.1,19.12,587814.0
2021-10-28 11:10:00,19.12,19.16,19.07,19.1,224603.0,19.12,19.16,19.07,19.1,224603.0
2021-10-28 11:20:00,19.1,19.1,19.02,19.05,512870.0,19.1,19.1,19.02,19.05,512870.0
2021-10-28 11:30:00,19.05,19.15,19.04,19.09,495244.0,19.05,19.15,19.04,19.09,495244.0
2021-10-28 11:40:00,19.09,19.12,19.07,19.09,315454.0,19.09,19.12,19.07,19.09,315454.0
2021-10-28 11:50:00,19.09,19.1,19.06,19.1,265316.0,19.09,19.1,19.06,19.1,265316.0
2021-10-28 12:00:00,19.09,19.12,19.06,19.09,311244.0,19.09,19.12,19.06,19.09,311244.0
2021-10-28 12:10:00,19.09,19.18,19.09,19.18,521587.0,19.09,19.18,19.09,19.18,521587.0
2021-10-28 12:20:00,19.17,19.18,19.11,19.13,387660.0,19.17,19.18,19.11,19.13,387660.0
2021-10-28 12:30:00,19.14,19.14,19.1,19.13,241195.0,19.14,19.14,19.1,19.13,241195.0
2021-10-28 12:40:00,19.13,19.15,19.11,19.14,151127.0,19.13,19.15,19.11,19.14,151127.0
2021-10-28 12:50:00,19.14,19.15,19.1,19.12,286211.0,19.14,19.15,19.1,19.12,286211.0
2021-10-28 13:00:00,19.12,19.16,19.11,19.13,290808.0,19.12,19.16,19.11,19.13,290808.0
2021-10-28 13:10:00,19.14,19.15,19.07,19.07,315611.0,19.14,19.15,19.07,19.07,315611.0
2021-10-28 13:20:00,19.07,19.08,19.04,19.06,427523.0,19.07,19.08,19.04,19.06,427523.0
2021-10-28 13:30:00,19.07,19.14,19.05,19.14,334530.0,19.07,19.14,19.05,19.14,334530.0
2021-10-28 13:40:00,19.14,19.15,19.1,19.14,394734.0,19.14,19.15,19.1,19.14,394734.0
2021-10-28 13:50:00,19.14,19.17,19.13,19.14,241985.0,19.14,19.17,19.13,19.14,241985.0
2021-10-28 14:00:00,19.14,19.2,19.14,19.2,379604.0,19.14,19.2,19.14,19.2,379604.0
2021-10-28 14:10:00,19.2,19.23,19.18,19.21,381941.0,19.2,19.23,19.18,19.21,381941.0
2021-10-28 14:20:00,19.21,19.24,19.2,19.21,393835.0,19.21,19.24,19.2,19.21,393835.0
2021-10-28 14:30:00,19.21,19.22,19.17,19.19,396761.0,19.21,19.22,19.17,19.19,396761.0
2021-10-28 14:40:00,19.19,19.19,19.13,19.18,289258.0,19.19,19.19,19.13,19.18,289258.0
2021-10-28 14:50:00,19.18,19.19,19.15,19.16,257519.0,19.18,19.19,19.15,19.16,257519.0
2021-10-28 15:00:00,19.16,19.18,19.14,19.17,281723.0,19.16,19.18,19.14,19.17,281723.0
2021-10-28 15:10:00,19.17,19.19,19.14,19.19,357384.0,19.17,19.19,19.14,19.19,357384.0
2021-10-28 15:20:00,19.19,19.2,19.12,19.12,380953.0,19.19,19.2,19.12,19.12,380953.0
2021-10-28 15:30:00,19.13,19.14,19.08,19.08,371576.0,19.13,19.14,19.08,19.08,371576.0
2021-10-28 15:40:00,19.09,19.1,19.07,19.08,423090.0,19.09,19.1,19.07,19.08,423090.0
2021-10-28 15:50:00,19.08,19.19,19.08,19.18,1264052.0,19.08,19.19,19.08,19.18,1264052.0
2021-10-29 09:30:00,19.16,19.45,19.15,19.33,2247122.0,19.16,19.45,19.15,19.33,2247122.0
2021-10-29 09:40:00,19.32,19.35,19.24,19.27,744196.0,19.32,19.35,19.24,19.27,744196.0
2021-10-29 09:50:00,19.27,19.29,19.18,19.18,499745.0,19.27,19.29,19.18,19.18,499745.0
2021-10-29 10:00:00,19.18,19.22,19.14,19.19,507609.0,19.18,19.22,19.14,19.19,507609.0
2021-10-29 10:10:00,19.18,19.19,19.09,19.11,576223.0,19.18,19.19,19.09,19.11,576223.0
2021-10-29 10:20:00,19.11,19.17,19.08,19.09,571493.0,19.11,19.17,19.08,19.09,571493.0
2021-10-29 10:30:00,19.09,19.17,19.08,19.14,587477.0,19.09,19.17,19.08,19.14,587477.0
2021-10-29 10:40:00,19.14,19.19,19.12,19.16,254257.0,19.14,19.19,19.12,19.16,254257.0
2021-10-29 10:50:00,19.16,19.17,19.12,19.13,273739.0,19.16,19.17,19.12,19.13,273739.0
2021-10-29 11:00:00,19.12,19.14,19.11,19.13,238177.0,19.12,19.14,19.11,19.13,238177.0
2021-10-29 11:10:00,19.12,19.15,19.1,19.11,165233.0,19.12,19.15,19.1,19.11,165233.0
2021-10-29 11:20:00,19.12,19.15,19.11,19.14,198819.0,19.12,19.15,19.11,19.14,198819.0
2021-10-29 11:30:00,19.14,19.2,19.14,19.19,254948.0,19.14,19.2,19.14,19.19,254948.0
2021-10-29 11:40:00,19.2,19.2,19.12,19.13,277484.0,19.2,19.2,19.12,19.13,277484.0
2021-10-29 11:50:00,19.14,19.15,19.11,19.12,208530.0,19.14,19.15,19.11,19.12,208530.0
2021-10-29 12:00:00,19.12,19.14,19.1,19.13,254294.0,19.12,19.14,19.1,19.13,254294.0
2021-10-29 12:10:00,19.12,19.14,19.1,19.12,201449.0,19.12,19.14,19.1,19.12,201449.0
2021-10-29 12:20:00,19.11,19.14,19.08,19.09,453212.0,19.11,19.14,19.08,19.09,453212.0
2021-10-29 12:30:00,19.09,19.09,19.06,19.07,352974.0,19.09,19.09,19.06,19.07,352974.0
2021-10-29 12:40:00,19.07,19.11,19.06,19.07,223929.0,19.07,19.11,19.06,19.07,223929.0
2021-10-29 12:50:00,19.07,19.08,19.03,19.04,442214.0,19.07,19.08,19.03,19.04,442214.0
2021-10-29 13:00:00,19.05,19.06,19.03,19.05,415346.0,19.05,19.06,19.03,19.05,415346.0
2021-10-29 13:10:00,19.05,19.06,19.01,19.03,238811.0,19.05,19.06,19.01,19.03,238811.0
2021-10-29 13:20:00,19.02,19.05,19.01,19.02,309883.0,19.02,19.05,19.01,19.02,309883.0
2021-10-29 13:30:00,19.03,19.05,19.01,19.04,229945.0,19.03,19.05,19.01,19.04,229945.0
2021-10-29 13:40:00,19.04,19.05,19.02,19.04,154966.0,19.04,19.05,19.02,19.04,154966.0
2021-10-29 13:50:00,19.04,19.07,19.02,19.07,240997.0,19.04,19.07,19.02,19.07,240997.0
2021-10-29 14:00:00,19.07,19.16,19.05,19.11,1883434.0,19.07,19.16,19.05,19.11,1883434.0
2021-10-29 14:10:00,19.11,19.11,19.06,19.06,348198.0,19.11,19.11,19.06,19.06,348198.0
2021-10-29 14:20:00,19.06,19.07,19.02,19.03,287459.0,19.06,19.07,19.02,19.03,287459.0
2021-10-29 14:30:00,19.02,19.05,19.01,19.01,359775.0,19.02,19.05,19.01,19.01,359775.0
2021-10-29 14:40:00,19.02,19.04,19.01,19.04,174193.0,19.02,19.04,19.01,19.04,174193.0
2021-10-29 14:50:00,19.03,19.06,19.01,19.03,272481.0,19.03,19.06,19.01,19.03,272481.0
2021-10-29 15:00:00,19.03,19.04,19.0,19.03,374618.0,19.03,19.04,19.0,19.03,374618.0
2021-10-29 15:10:00,19.04,19.06,19.02,19.04,558935.0,19.04,19.06,19.02,19.04,558935.0
2021-10-29 15:20:00,19.04,19.07,19.01,19.07,367879.0,19.04,19.07,19.01,19.07,367879.0
2021-10-29 15:30:00,19.07,19.13,19.06,19.11,526293.0,19.07,19.13,19.06,19.11,526293.0
2021-10-29 15:40:00,19.12,19.17,19.11,19.17,561998.0,19.12,19.17,19.11,19.17,561998.0
2021-10-29 15:50:00,19.17,19.23,19.16,19.2,1981735.0,19.17,19.23,19.16,19.2,1981735.0
2021-11-01 09:30:00,19.1,19.16,18.87,19.05,2341259.0,19.1,19.16,18.87,19.05,2341259.0
2021-11-01 09:40:00,19.05,19.17,18.99,19.16,834415.0,19.05,19.17,18.99,19.16,834415.0
2021-11-01 09:50:00,19.17,19.19,19.04,19.05,894381.0,19.17,19.19,19.04,19.05,894381.0
2021-11-01 10:00:00,19.05,19.29,19.03,19.28,1155056.0,19.05,19.29,19.03,19.28,1155056.0
2021-11-01 10:10:00,19.29,19.37,19.26,19.37,1084720.0,19.29,19.37,19.26,19.37,1084720.0
2021-11-01 10:20:00,19.37,19.4,19.3,19.33,918510.0,19.37,19.4,19.3,19.33,918510.0
2021-11-01 10:30:00,19.33,19.36,19.31,19.33,663338.0,19.33,19.36,19.31,19.33,663338.0
2021-11-01 10:40:00,19.34,19.35,19.24,19.26,626936.0,19.34,19.35,19.24,19.26,626936.0
2021-11-01 10:50:00,19.26,19.27,19.21,19.25,405096.0,19.26,19.27,19.21,19.25,405096.0
2021-11-01 11:00:00,19.24,19.33,19.23,19.28,496625.0,19.24,19.33,19.23,19.28,496625.0
2021-11-01 11:10:00,19.28,19.38,19.26,19.37,519303.0,19.28,19.38,19.26,19.37,519303.0
2021-11-01 11:20:00,19.37,19.39,19.32,19.34,353815.0,19.37,19.39,19.32,19.34,353815.0
2021-11-01 11:30:00,19.34,19.36,19.32,19.34,277101.0,19.34,19.36,19.32,19.34,277101.0
2021-11-01 11:40:00,19.34,19.38,19.34,19.38,342765.0,19.34,19.38,19.34,19.38,342765.0
2021-11-01 11:50:00,19.38,19.39,19.36,19.38,239510.0,19.38,19.39,19.36,19.38,239510.0
2021-11-01 12:00:00,19.38,19.45,19.37,19.45,654870.0,19.38,19.45,19.37,19.45,654870.0
2021-11-01 12:10:00,19.44,19.48,19.42,19.47,734108.0,19.44,19.48,19.42,19.47,734108.0
2021-11-01 12:20:00,19.47,19.5,19.44,19.49,423766.0,19.47,19.5,19.44,19.49,423766.0
2021-11-01 12:30:00,19.48,19.61,19.48,19.6,1110125.0,19.48,19.61,19.48,19.6,1110125.0
2021-11-01 12:40:00,19.61,19.62,19.56,19.59,662017.0,19.61,19.62,19.56,19.59,662017.0
2021-11-01 12:50:00,19.59,19.65,19.59,19.63,510608.0,19.59,19.65,19.59,19.63,510608.0
2021-11-01 13:00:00,19.63,19.68,19.59,19.67,734147.0,19.63,19.68,19.59,19.67,734147.0
2021-11-01 13:10:00,19.66,19.67,19.57,19.6,1183220.0,19.66,19.67,19.57,19.6,1183220.0
2021-11-01 13:20:00,19.59,19.64,19.58,19.62,456937.0,19.59,19.64,19.58,19.62,456937.0
2021-11-01 13:30:00,19.62,19.69,19.61,19.69,404470.0,19.62,19.69,19.61,19.69,404470.0
2021-11-01 13:40:00,19.68,19.69,19.62,19.66,671055.0,19.68,19.69,19.62,19.66,671055.0
2021-11-01 13:50:00,19.66,19.66,19.61,19.62,266918.0,19.66,19.66,19.61,19.62,266918.0
2021-11-01 14:00:00,19.62,19.63,19.57,19.59,354700.0,19.62,19.63,19.57,19.59,354700.0
2021-11-01 14:10:00,19.59,19.6,19.51,19.55,705632.0,19.59,19.6,19.51,19.55,705632.0
2021-11-01 14:20:00,19.54,19.58,19.53,19.57,173538.0,19.54,19.58,19.53,19.57,173538.0
2021-11-01 14:30:00,19.57,19.66,19.55,19.64,552482.0,19.57,19.66,19.55,19.64,552482.0
2021-11-01 14:40:00,19.64,19.71,19.61,19.7,556332.0,19.64,19.71,19.61,19.7,556332.0
2021-11-01 14:50:00,19.71,19.71,19.63,19.64,412065.0,19.71,19.71,19.63,19.64,412065.0
2021-11-01 15:00:00,19.64,19.68,19.61,19.67,334121.0,19.64,19.68,19.61,19.67,334121.0
2021-11-01 15:10:00,19.68,19.7,19.67,19.7,348498.0,19.68,19.7,19.67,19.7,348498.0
2021-11-01 15:20:00,19.7,19.72,19.66,19.68,623087.0,19.7,19.72,19.66,19.68,623087.0
2021-11-01 15:30:00,19.69,19.73,19.68,19.71,761479.0,19.69,19.73,19.68,19.71,761479.0
2021-11-01 15:40:00,19.72,19.73,19.68,19.7,785416.0,19.72,19.73,19.68,19.7,785416.0
2021-11-01 15:50:00,19.69,19.78,19.69,19.77,1985652.0,19.69,19.78,19.69,19.77,1985652.0
2021-11-02 09:30:00,19.67,19.84,19.57,19.78,1643123.0,19.67,19.84,19.57,19.78,1643123.0
2021-11-02 09:40:00,19.78,19.79,19.58,19.67,909453.0,19.78,19.79,19.58,19.67,909453.0
2021-11-02 09:50:00,19.66,19.73,19.63,19.63,504525.0,19.66,19.73,19.63,19.63,504525.0
2021-11-02 10:00:00,19.63,19.87,19.62,19.85,1005939.0,19.63,19.87,19.62,19.85,1005939.0
2021-11-02 10:10:00,19.85,19.85,19.75,19.85,606940.0,19.85,19.85,19.75,19.85,606940.0
2021-11-02 10:20:00,19.85,19.87,19.79,19.8,626003.0,19.85,19.87,19.79,19.8,626003.0
2021-11-02 10:30:00,19.8,19.82,19.74,19.8,749102.0,19.8,19.82,19.74,19.8,749102.0
2021-11-02 10:40:00,19.8,19.85,19.75,19.77,525121.0,19.8,19.85,19.75,19.77,525121.0
2021-11-02 10:50:00,19.76,19.83,19.76,19.78,484110.0,19.76,19.83,19.76,19.78,484110.0
2021-11-02 11:00:00,19.78,19.82,19.75,19.8,302846.0,19.78,19.82,19.75,19.8,302846.0
2021-11-02 11:10:00,19.8,19.86,19.79,19.84,605122.0,19.8,19.86,19.79,19.84,605122.0
2021-11-02 11:20:00,19.84,19.88,19.79,19.88,415797.0,19.84,19.88,19.79,19.88,415797.0
2021-11-02 11:30:00,19.87,19.89,19.78,19.8,387393.0,19.87,19.89,19.78,19.8,387393.0
2021-11-02 11:40:00,19.8,19.82,19.77,19.8,295788.0,19.8,19.82,19.77,19.8,295788.0
2021-11-02 11:50:00,19.79,19.8,19.7,19.73,611388.0,19.79,19.8,19.7,19.73,611388.0
2021-11-02 12:00:00,19.73,19.77,19.72,19.73,352831.0,19.73,19.77,19.72,19.73,352831.0
2021-11-02 12:10:00,19.73,19.8,19.72,19.8,272953.0,19.73,19.8,19.72,19.8,272953.0
2021-11-02 12:20:00,19.8,19.82,19.78,19.8,433655.0,19.8,19.82,19.78,19.8,433655.0
2021-11-02 12:30:00,19.8,19.82,19.77,19.78,235158.0,19.8,19.82,19.77,19.78,235158.0
2021-11-02 12:40:00,19.79,19.82,19.76,19.82,233887.0,19.79,19.82,19.76,19.82,233887.0
2021-11-02 12:50:00,19.81,19.84,19.78,19.8,432416.0,19.81,19.84,19.78,19.8,432416.0
2021-11-02 13:00:00,19.8,19.81,19.75,19.76,428216.0,19.8,19.81,19.75,19.76,428216.0
2021-11-02 13:10:00,19.76,19.77,19.72,19.73,181282.0,19.76,19.77,19.72,19.73,181282.0
2021-11-02 13:20:00,19.73,19.73,19.64,19.66,296454.0,19.73,19.73,19.64,19.66,296454.0
2021-11-02 13:30:00,19.66,19.68,19.62,19.64,250447.0,19.66,19.68,19.62,19.64,250447.0
2021-11-02 13:40:00,19.64,19.67,19.61,19.63,315753.0,19.64,19.67,19.61,19.63,315753.0
2021-11-02 13:50:00,19.62,19.66,19.62,19.64,189951.0,19.62,19.66,19.62,19.64,189951.0
2021-11-02 14:00:00,19.65,19.7,19.64,19.68,259384.0,19.65,19.7,19.64,19.68,259384.0
2021-11-02 14:10:00,19.68,19.7,19.66,19.69,144027.0,19.68,19.7,19.66,19.69,144027.0
2021-11-02 14:20:00,19.69,19.7,19.65,19.69,134490.0,19.69,19.7,19.65,19.69,134490.0
2021-11-02 14:30:00,19.69,19.74,19.68,19.73,312729.0,19.69,19.74,19.68,19.73,312729.0
2021-11-02 14:40:00,19.73,19.76,19.72,19.76,113924.0,19.73,19.76,19.72,19.76,113924.0
2021-11-02 14:50:00,19.76,19.79,19.74,19.77,260429.0,19.76,19.79,19.74,19.77,260429.0
2021-11-02 15:00:00,19.77,19.78,19.74,19.77,164352.0,19.77,19.78,19.74,19.77,164352.0
2021-11-02 15:10:00,19.77,19.82,19.75,19.81,246064.0,19.77,19.82,19.75,19.81,246064.0
2021-11-02 15:20:00,19.82,19.82,19.76,19.8,296137.0,19.82,19.82,19.76,19.8,296137.0
2021-11-02 15:30:00,19.8,19.81,19.77,19.79,302222.0,19.8,19.81,19.77,19.79,302222.0
2021-11-02 15:40:00,19.79,19.82,19.78,19.79,316455.0,19.79,19.82,19.78,19.79,316455.0
2021-11-02 15:50:00,19.79,19.83,19.77,19.83,1064808.0,19.79,19.83,19.77,19.83,1064808.0
2021-11-03 09:30:00,19.82,19.93,19.72,19.75,1310198.0,19.82,19.93,19.72,19.75,1310198.0
2021-11-03 09:40:00,19.75,19.89,19.73,19.87,539720.0,19.75,19.89,19.73,19.87,539720.0
2021-11-03 09:50:00,19.87,19.97,19.86,19.96,518930.0,19.87,19.97,19.86,19.96,518930.0
2021-11-03 10:00:00,19.96,20.31,19.96,20.3,2007214.0,19.96,20.31,19.96,20.3,2007214.0
2021-11-03 10:10:00,20.31,20.44,20.29,20.44,1765210.0,20.31,20.44,20.29,20.44,1765210.0
2021-11-03 10:20:00,20.43,20.46,20.33,20.35,1385207.0,20.43,20.46,20.33,20.35,1385207.0
2021-11-03 10:30:00,20.36,20.41,20.33,20.41,997371.0,20.36,20.41,20.33,20.41,997371.0
2021-11-03 10:40:00,20.41,20.58,20.4,20.55,1986368.0,20.41,20.58,20.4,20.55,1986368.0
2021-11-03 10:50:00,20.55,20.55,20.45,20.48,892708.0,20.55,20.55,20.45,20.48,892708.0
2021-11-03 11:00:00,20.48,20.57,20.48,20.52,943955.0,20.48,20.57,20.48,20.52,943955.0
2021-11-03 11:10:00,20.52,20.55,20.49,20.53,732524.0,20.52,20.55,20.49,20.53,732524.0
2021-11-03 11:20:00,20.53,20.61,20.51,20.6,1587276.0,20.53,20.61,20.51,20.6,1587276.0
2021-11-03 11:30:00,20.61,20.63,20.53,20.53,783099.0,20.61,20.63,20.53,20.53,783099.0
2021-11-03 11:40:00,20.54,20.54,20.45,20.49,837431.0,20.54,20.54,20.45,20.49,837431.0
2021-11-03 11:50:00,20.48,20.55,20.48,20.55,439453.0,20.48,20.55,20.48,20.55,439453.0
2021-11-03 12:00:00,20.54,20.55,20.48,20.49,367775.0,20.54,20.55,20.48,20.49,367775.0
2021-11-03 12:10:00,20.5,20.53,20.43,20.47,720148.0,20.5,20.53,20.43,20.47,720148.0
2021-11-03 12:20:00,20.48,20.48,20.39,20.46,557956.0,20.48,20.48,20.39,20.46,557956.0
2021-11-03 12:30:00,20.45,20.49,20.45,20.48,392915.0,20.45,20.49,20.45,20.48,392915.0
2021-11-03 12:40:00,20.48,20.5,20.47,20.49,297413.0,20.48,20.5,20.47,20.49,297413.0
2021-11-03 12:50:00,20.5,20.5,20.45,20.46,304679.0,20.5,20.5,20.45,20.46,304679.0
2021-11-03 13:00:00,20.46,20.53,20.46,20.52,448975.0,20.46,20.53,20.46,20.52,448975.0
2021-11-03 13:10:00,20.52,20.52,20.48,20.5,251397.0,20.52,20.52,20.48,20.5,251397.0
2021-11-03 13:20:00,20.49,20.5,20.46,20.48,226666.0,20.49,20.5,20.46,20.48,226666.0
2021-11-03 13:30:00,20.48,20.48,20.43,20.45,252581.0,20.48,20.48,20.43,20.45,252581.0
2021-11-03 13:40:00,20.45,20.48,20.4,20.41,331507.0,20.45,20.48,20.4,20.41,331507.0
2021-11-03 13:50:00,20.42,20.44,20.39,20.42,286286.0,20.42,20.44,20.39,20.42,286286.0
2021-11-03 14:00:00,20.41,20.49,20.41,20.48,476245.0,20.41,20.49,20.41,20.48,476245.0
2021-11-03 14:10:00,20.48,20.55,20.44,20.55,746845.0,20.48,20.55,20.44,20.55,746845.0
2021-11-03 14:20:00,20.55,20.55,20.48,20.51,661807.0,20.55,20.55,20.48,20.51,661807.0
2021-11-03 14:30:00,20.51,20.55,20.49,20.54,441611.0,20.51,20.55,20.49,20.54,441611.0
2021-11-03 14:40:00,20.54,20.62,20.52,20.62,802912.0,20.54,20.62,20.52,20.62,802912.0
2021-11-03 14:50:00,20.61,20.67,20.6,20.63,1263463.0,20.61,20.67,20.6,20.63,1263463.0
2021-11-03 15:00:00,20.64,20.64,20.56,20.61,710486.0,20.64,20.64,20.56,20.61,710486.0
2021-11-03 15:10:00,20.61,20.63,20.58,20.61,609150.0,20.61,20.63,20.58,20.61,609150.0
2021-11-03 15:20:00,20.61,20.65,20.57,20.59,657890.0,20.61,20.65,20.57,20.59,657890.0
2021-11-03 15:30:00,20.59,20.61,20.54,20.56,628423.0,20.59,20.61,20.54,20.56,628423.0
2021-11-03 15:40:00,20.55,20.6,20.54,20.59,732979.0,20.55,20.6,20.54,20.59,732979.0
2021-11-03 15:50:00,20.6,20.64,20.55,20.63,1894893.0,20.6,20.64,20.55,20.63,1894893.0
2021-11-04 09:30:00,20.73,20.75,20.51,20.69,2006737.0,20.73,20.75,20.51,20.69,2006737.0
2021-11-04 09:40:00,20.7,20.84,20.62,20.65,1083153.0,20.7,20.84,20.62,20.65,1083153.0
2021-11-04 09:50:00,20.65,20.74,20.63,20.66,417126.0,20.65,20.74,20.63,20.66,417126.0
2021-11-04 10:00:00,20.66,20.72,20.61,20.69,616761.0,20.66,20.72,20.61,20.69,616761.0
2021-11-04 10:10:00,20.69,20.74,20.6,20.6,556826.0,20.69,20.74,20.6,20.6,556826.0
2021-11-04 10:20:00,20.6,20.63,20.52,20.59,629639.0,20.6,20.63,20.52,20.59,629639.0
2021-11-04 10:30:00,20.58,20.64,20.51,20.55,695297.0,20.58,20.64,20.51,20.55,695297.0
2021-11-04 10:40:00,20.55,20.55,20.45,20.52,1616339.0,20.55,20.55,20.45,20.52,1616339.0
2021-11-04 10:50:00,20.51,20.52,20.43,20.45,483940.0,20.51,20.52,20.43,20.45,483940.0
2021-11-04 11:00:00,20.45,20.46,20.37,20.4,680250.0,20.45,20.46,20.37,20.4,680250.0
2021-11-04 11:10:00,20.4,20.5,20.38,20.43,503162.0,20.4,20.5,20.38,20.43,503162.0
2021-11-04 11:20:00,20.43,20.45,20.35,20.38,713527.0,20.43,20.45,20.35,20.38,713527.0
2021-11-04 11:30:00,20.38,20.48,20.35,20.46,423480.0,20.38,20.48,20.35,20.46,423480.0
2021-11-04 11:40:00,20.46,20.47,20.4,20.41,210630.0,20.46,20.47,20.4,20.41,210630.0
2021-11-04 11:50:00,20.41,20.52,20.38,20.48,481639.0,20.41,20.52,20.38,20.48,481639.0
2021-11-04 12:00:00,20.49,20.52,20.46,20.48,213022.0,20.49,20.52,20.46,20.48,213022.0
2021-11-04 12:10:00,20.48,20.51,20.45,20.5,204830.0,20.48,20.51,20.45,20.5,204830.0
2021-11-04 12:20:00,20.49,20.53,20.47,20.51,276838.0,20.49,20.53,20.47,20.51,276838.0
2021-11-04 12:30:00,20.52,20.54,20.49,20.51,172536.0,20.52,20.54,20.49,20.51,172536.0
2021-11-04 12:40:00,20.5,20.53,20.47,20.48,195108.0,20.5,20.53,20.47,20.48,195108.0
2021-11-04 12:50:00,20.48,20.5,20.44,20.44,172287.0,20.48,20.5,20.44,20.44,172287.0
2021-11-04 13:00:00,20.45,20.49,20.43,20.48,180717.0,20.45,20.49,20.43,20.48,180717.0
2021-11-04 13:10:00,20.48,20.5,20.46,20.5,189821.0,20.48,20.5,20.46,20.5,189821.0
2021-11-04 13:20:00,20.5,20.51,20.48,20.49,216317.0,20.5,20.51,20.48,20.49,216317.0
2021-11-04 13:30:00,20.5,20.51,20.44,20.45,238810.0,20.5,20.51,20.44,20.45,238810.0
2021-11-04 13:40:00,20.46,20.51,20.44,20.48,204976.0,20.46,20.51,20.44,20.48,204976.0
2021-11-04 13:50:00,20.48,20.55,20.48,20.53,158942.0,20.48,20.55,20.48,20.53,158942.0
2021-11-04 14:00:00,20.53,20.53,20.46,20.52,222761.0,20.53,20.53,20.46,20.52,222761.0
2021-11-04 14:10:00,20.52,20.52,20.45,20.47,171409.0,20.52,20.52,20.45,20.47,171409.0
2021-11-04 14:20:00,20.47,20.5,20.46,20.48,128956.0,20.47,20.5,20.46,20.48,128956.0
2021-11-04 14:30:00,20.48,20.53,20.46,20.53,197046.0,20.48,20.53,20.46,20.53,197046.0
2021-11-04 14:40:00,20.53,20.54,20.4,20.4,650492.0,20.53,20.54,20.4,20.4,650492.0
2021-11-04 14:50:00,20.4,20.46,20.4,20.46,242549.0,20.4,20.46,20.4,20.46,242549.0
2021-11-04 15:00:00,20.46,20.47,20.41,20.43,265623.0,20.46,20.47,20.41,20.43,265623.0
2021-11-04 15:10:00,20.44,20.62,20.42,20.53,1200818.0,20.44,20.62,20.42,20.53,1200818.0
2021-11-04 15:20:00,20.53,20.56,20.5,20.52,617887.0,20.53,20.56,20.5,20.52,617887.0
2021-11-04 15:30:00,20.52,20.58,20.52,20.55,408494.0,20.52,20.58,20.52,20.55,408494.0
2021-11-04 15:40:00,20.55,20.57,20.53,20.56,600323.0,20.55,20.57,20.53,20.56,600323.0
2021-11-04 15:50:00,20.56,20.64,20.54,20.63,1780811.0,20.56,20.64,20.54,20.63,1780811.0
2021-11-05 09:30:00,21.92,22.06,21.61,21.66,8323805.0,21.92,22.06,21.61,21.66,8323805.0
2021-11-05 09:40:00,21.67,22.04,21.66,21.82,3572309.0,21.67,22.04,21.66,21.82,3572309.0
2021-11-05 09:50:00,21.81,21.87,21.5,21.61,2829432.0,21.81,21.87,21.5,21.61,2829432.0
2021-11-05 10:00:00,21.61,21.72,21.51,21.57,1510320.0,21.61,21.72,21.51,21.57,1510320.0
2021-11-05 10:10:00,21.57,21.58,21.45,21.47,1327402.0,21.57,21.58,21.45,21.47,1327402.0
2021-11-05 10:20:00,21.48,21.48,21.26,21.35,2261283.0,21.48,21.48,21.26,21.35,2261283.0
2021-11-05 10:30:00,21.36,21.56,21.33,21.51,1623470.0,21.36,21.56,21.33,21.51,1623470.0
2021-11-05 10:40:00,21.52,21.55,21.4,21.53,950992.0,21.52,21.55,21.4,21.53,950992.0
2021-11-05 10:50:00,21.54,21.54,21.47,21.51,619877.0,21.54,21.54,21.47,21.51,619877.0
2021-11-05 11:00:00,21.5,21.55,21.46,21.46,760446.0,21.5,21.55,21.46,21.46,760446.0
2021-11-05 11:10:00,21.47,21.55,21.44,21.54,896347.0,21.47,21.55,21.44,21.54,896347.0
2021-11-05 11:20:00,21.55,21.56,21.51,21.55,1869100.0,21.55,21.56,21.51,21.55,1869100.0
2021-11-05 11:30:00,21.55,21.56,21.44,21.54,830186.0,21.55,21.56,21.44,21.54,830186.0
2021-11-05 11:40:00,21.54,21.67,21.53,21.67,1405416.0,21.54,21.67,21.53,21.67,1405416.0
2021-11-05 11:50:00,21.67,21.71,21.64,21.68,955596.0,21.67,21.71,21.64,21.68,955596.0
2021-11-05 12:00:00,21.68,21.7,21.63,21.68,477099.0,21.68,21.7,21.63,21.68,477099.0
2021-11-05 12:10:00,21.68,21.76,21.67,21.7,972760.0,21.68,21.76,21.67,21.7,972760.0
2021-11-05 12:20:00,21.71,21.73,21.65,21.7,709732.0,21.71,21.73,21.65,21.7,709732.0
2021-11-05 12:30:00,21.7,21.72,21.65,21.68,416913.0,21.7,21.72,21.65,21.68,416913.0
2021-11-05 12:40:00,21.68,21.71,21.63,21.67,518517.0,21.68,21.71,21.63,21.67,518517.0
2021-11-05 12:50:00,21.67,21.68,21.58,21.58,681371.0,21.67,21.68,21.58,21.58,681371.0
2021-11-05 13:00:00,21.59,21.6,21.56,21.56,509812.0,21.59,21.6,21.56,21.56,509812.0
2021-11-05 13:10:00,21.57,21.62,21.49,21.62,747252.0,21.57,21.62,21.49,21.62,747252.0
2021-11-05 13:20:00,21.62,21.64,21.46,21.47,559077.0,21.62,21.64,21.46,21.47,559077.0
2021-11-05 13:30:00,21.46,21.57,21.46,21.5,523373.0,21.46,21.57,21.46,21.5,523373.0
2021-11-05 13:40:00,21.5,21.53,21.44,21.5,402780.0,21.5,21.53,21.44,21.5,402780.0
2021-11-05 13:50:00,21.49,21.55,21.48,21.55,319048.0,21.49,21.55,21.48,21.55,319048.0
2021-11-05 14:00:00,21.54,21.63,21.53,21.62,492619.0,21.54,21.63,21.53,21.62,492619.0
2021-11-05 14:10:00,21.62,21.66,21.61,21.61,332562.0,21.62,21.66,21.61,21.61,332562.0
2021-11-05 14:20:00,21.62,21.67,21.59,21.62,397907.0,21.62,21.67,21.59,21.62,397907.0
2021-11-05 14:30:00,21.63,21.67,21.62,21.67,374387.0,21.63,21.67,21.62,21.67,374387.0
2021-11-05 14:40:00,21.67,21.69,21.63,21.69,578807.0,21.67,21.69,21.63,21.69,578807.0
2021-11-05 14:50:00,21.69,21.73,21.66,21.71,428213.0,21.69,21.73,21.66,21.71,428213.0
2021-11-05 15:00:00,21.72,21.72,21.6,21.64,780749.0,21.72,21.72,21.6,21.64,780749.0
2021-11-05 15:10:00,21.64,21.81,21.64,21.8,988532.0,21.64,21.81,21.64,21.8,988532.0
2021-11-05 15:20:00,21.8,21.8,21.71,21.71,910017.0,21.8,21.8,21.71,21.71,910017.0
2021-11-05 15:30:00,21.71,21.75,21.69,21.7,895466.0,21.71,21.75,21.69,21.7,895466.0
2021-11-05 15:40:00,21.7,21.73,21.67,21.69,970125.0,21.7,21.73,21.67,21.69,970125.0
2021-11-05 15:50:00,21.69,21.83,21.69,21.82,3419311.0,21.69,21.83,21.69,21.82,3419311.0
2021-11-08 09:30:00,22.18,22.32,21.84,22.23,4258987.0,22.18,22.32,21.84,22.23,4258987.0
2021-11-08 09:40:00,22.22,22.29,22.08,22.25,1779507.0,22.22,22.29,22.08,22.25,1779507.0
2021-11-08 09:50:00,22.25,22.35,22.18,22.2,1616392.0,22.25,22.35,22.18,22.2,1616392.0
2021-11-08 10:00:00,22.2,22.22,21.98,22.03,1912754.0,22.2,22.22,21.98,22.03,1912754.0
2021-11-08 10:10:00,22.04,22.18,22.02,22.16,1088308.0,22.04,22.18,22.02,22.16,1088308.0
2021-11-08 10:20:00,22.15,22.18,22.08,22.1,896660.0,22.15,22.18,22.08,22.1,896660.0
2021-11-08 10:30:00,22.1,22.2,22.04,22.09,698875.0,22.1,22.2,22.04,22.09,698875.0
2021-11-08 10:40:00,22.09,22.13,22.06,22.1,526525.0,22.09,22.13,22.06,22.1,526525.0
2021-11-08 10:50:00,22.09,22.16,22.05,22.13,568855.0,22.09,22.16,22.05,22.13,568855.0
2021-11-08 11:00:00,22.12,22.2,22.11,22.15,591610.0,22.12,22.2,22.11,22.15,591610.0
2021-11-08 11:10:00,22.15,22.19,22.09,22.13,562142.0,22.15,22.19,22.09,22.13,562142.0
2021-11-08 11:20:00,22.12,22.19,22.07,22.18,510302.0,22.12,22.19,22.07,22.18,510302.0
2021-11-08 11:30:00,22.17,22.18,22.09,22.13,585163.0,22.17,22.18,22.09,22.13,585163.0
2021-11-08 11:40:00,22.13,22.2,22.11,22.17,577233.0,22.13,22.2,22.11,22.17,577233.0
2021-11-08 11:50:00,22.16,22.18,22.11,22.13,438315.0,22.16,22.18,22.11,22.13,438315.0
2021-11-08 12:00:00,22.13,22.14,22.07,22.09,399460.0,22.13,22.14,22.07,22.09,399460.0
2021-11-08 12:10:00,22.1,22.11,21.96,22.01,866124.0,22.1,22.11,21.96,22.01,866124.0
2021-11-08 12:20:00,22.02,22.15,22.0,22.14,579081.0,22.02,22.15,22.0,22.14,579081.0
2021-11-08 12:30:00,22.14,22.18,22.11,22.13,576923.0,22.14,22.18,22.11,22.13,576923.0
2021-11-08 12:40:00,22.13,22.13,22.07,22.09,341189.0,22.13,22.13,22.07,22.09,341189.0
2021-11-08 12:50:00,22.09,22.09,22.04,22.05,371816.0,22.09,22.09,22.04,22.05,371816.0
2021-11-08 13:00:00,22.05,22.05,21.98,21.98,473870.0,22.05,22.05,21.98,21.98,473870.0
2021-11-08 13:10:00,21.98,22.01,21.92,21.98,562610.0,21.98,22.01,21.92,21.98,562610.0
2021-11-08 13:20:00,21.98,22.03,21.97,21.99,273918.0,21.98,22.03,21.97,21.99,273918.0
2021-11-08 13:30:00,21.99,22.03,21.97,22.03,282182.0,21.99,22.03,21.97,22.03,282182.0
2021-11-08 13:40:00,22.02,22.02,21.96,21.98,357589.0,22.02,22.02,21.96,21.98,357589.0
2021-11-08 13:50:00,21.99,22.02,21.96,22.01,197070.0,21.99,22.02,21.96,22.01,197070.0
2021-11-08 14:00:00,22.01,22.08,22.01,22.04,295898.0,22.01,22.08,22.01,22.04,295898.0
2021-11-08 14:10:00,22.04,22.04,21.99,22.01,258177.0,22.04,22.04,21.99,22.01,258177.0
2021-11-08 14:20:00,22.01,22.04,21.96,22.03,527998.0,22.01,22.04,21.96,22.03,527998.0
2021-11-08 14:30:00,22.03,22.08,22.01,22.06,419540.0,22.03,22.08,22.01,22.06,419540.0
2021-11-08 14:40:00,22.05,22.09,22.04,22.08,322995.0,22.05,22.09,22.04,22.08,322995.0
2021-11-08 14:50:00,22.09,22.12,22.04,22.12,719995.0,22.09,22.12,22.04,22.12,719995.0
2021-11-08 15:00:00,22.12,22.16,22.11,22.16,809476.0,22.12,22.16,22.11,22.16,809476.0
2021-11-08 15:10:00,22.16,22.2,22.14,22.19,493382.0,22.16,22.2,22.14,22.19,493382.0
2021-11-08 15:20:00,22.19,22.19,22.14,22.17,435977.0,22.19,22.19,22.14,22.17,435977.0
2021-11-08 15:30:00,22.17,22.23,22.16,22.19,899055.0,22.17,22.23,22.16,22.19,899055.0
2021-11-08 15:40:00,22.2,22.2,22.14,22.15,544509.0,22.2,22.2,22.14,22.15,544509.0
2021-11-08 15:50:00,22.16,22.26,22.15,22.26,1618276.0,22.16,22.26,22.15,22.26,1618276.0
2021-11-09 09:30:00,22.12,22.28,22.02,22.14,1487274.0,22.12,22.28,22.02,22.14,1487274.0
2021-11-09 09:40:00,22.14,22.33,22.1,22.11,1347198.0,22.14,22.33,22.1,22.11,1347198.0
2021-11-09 09:50:00,22.11,22.21,21.92,21.94,1085037.0,22.11,22.21,21.92,21.94,1085037.0
2021-11-09 10:00:00,21.94,22.06,21.7,21.8,1929124.0,21.94,22.06,21.7,21.8,1929124.0
2021-11-09 10:10:00,21.8,21.96,21.77,21.88,825244.0,21.8,21.96,21.77,21.88,825244.0
2021-11-09 10:20:00,21.87,21.99,21.86,21.96,462277.0,21.87,21.99,21.86,21.96,462277.0
2021-11-09 10:30:00,21.97,22.02,21.91,21.92,412440.0,21.97,22.02,21.91,21.92,412440.0
2021-11-09 10:40:00,21.93,22.02,21.92,21.96,449471.0,21.93,22.02,21.92,21.96,449471.0
2021-11-09 10:50:00,21.96,21.97,21.88,21.9,405054.0,21.96,21.97,21.88,21.9,405054.0
2021-11-09 11:00:00,21.91,22.01,21.9,21.94,313176.0,21.91,22.01,21.9,21.94,313176.0
2021-11-09 11:10:00,21.94,21.94,21.89,21.9,464408.0,21.94,21.94,21.89,21.9,464408.0
2021-11-09 11:20:00,21.9,21.93,21.87,21.92,321676.0,21.9,21.93,21.87,21.92,321676.0
2021-11-09 11:30:00,21.92,21.94,21.88,21.94,506970.0,21.92,21.94,21.88,21.94,506970.0
2021-11-09 11:40:00,21.94,22.0,21.92,21.93,288005.0,21.94,22.0,21.92,21.93,288005.0
2021-11-09 11:50:00,21.93,21.93,21.84,21.88,375993.0,21.93,21.93,21.84,21.88,375993.0
2021-11-09 12:00:00,21.88,21.93,21.87,21.93,247682.0,21.88,21.93,21.87,21.93,247682.0
2021-11-09 12:10:00,21.93,21.97,21.92,21.93,226354.0,21.93,21.97,21.92,21.93,226354.0
2021-11-09 12:20:00,21.93,21.94,21.9,21.9,186631.0,21.93,21.94,21.9,21.9,186631.0
2021-11-09 12:30:00,21.91,21.99,21.91,21.94,423840.0,21.91,21.99,21.91,21.94,423840.0
2021-11-09 12:40:00,21.94,22.01,21.93,21.95,323400.0,21.94,22.01,21.93,21.95,323400.0
2021-11-09 12:50:00,21.95,22.02,21.93,21.98,265160.0,21.95,22.02,21.93,21.98,265160.0
2021-11-09 13:00:00,21.98,22.06,21.98,22.03,264187.0,21.98,22.06,21.98,22.03,264187.0
2021-11-09 13:10:00,22.03,22.06,22.01,22.04,195354.0,22.03,22.06,22.01,22.04,195354.0
2021-11-09 13:20:00,22.04,22.06,22.02,22.04,270610.0,22.04,22.06,22.02,22.04,270610.0
2021-11-09 13:30:00,22.05,22.09,22.02,22.02,277491.0,22.05,22.09,22.02,22.02,277491.0
2021-11-09 13:40:00,22.03,22.03,22.0,22.02,174421.0,22.03,22.03,22.0,22.02,174421.0
2021-11-09 13:50:00,22.02,22.03,21.99,22.02,218185.0,22.02,22.03,21.99,22.02,218185.0
2021-11-09 14:00:00,22.01,22.08,22.0,22.05,226121.0,22.01,22.08,22.0,22.05,226121.0
2021-11-09 14:10:00,22.06,22.11,22.04,22.11,345516.0,22.06,22.11,22.04,22.11,345516.0
2021-11-09 14:20:00,22.11,22.17,22.1,22.13,486916.0,22.11,22.17,22.1,22.13,486916.0
2021-11-09 14:30:00,22.13,22.15,22.11,22.13,165752.0,22.13,22.15,22.11,22.13,165752.0
2021-11-09 14:40:00,22.13,22.18,22.13,22.15,347054.0,22.13,22.18,22.13,22.15,347054.0
2021-11-09 14:50:00,22.15,22.16,22.1,22.15,213698.0,22.15,22.16,22.1,22.15,213698.0
2021-11-09 15:00:00,22.14,22.18,22.12,22.14,281881.0,22.14,22.18,22.12,22.14,281881.0
2021-11-09 15:10:00,22.15,22.18,22.14,22.16,227160.0,22.15,22.18,22.14,22.16,227160.0
2021-11-09 15:20:00,22.17,22.23,22.16,22.18,409369.0,22.17,22.23,22.16,22.18,409369.0
2021-11-09 15:30:00,22.18,22.23,22.17,22.22,403015.0,22.18,22.23,22.17,22.22,403015.0
2021-11-09 15:40:00,22.21,22.25,22.21,22.23,383060.0,22.21,22.25,22.21,22.23,383060.0
2021-11-09 15:50:00,22.23,22.27,22.19,22.27,1089588.0,22.23,22.27,22.19,22.27,1089588.0
2021-11-10 09:30:00,21.82,22.03,21.7,21.9,1487725.0,21.82,22.03,21.7,21.9,1487725.0
2021-11-10 09:40:00,21.89,21.94,21.86,21.93,566722.0,21.89,21.94,21.86,21.93,566722.0
2021-11-10 09:50:00,21.93,21.99,21.88,21.97,692198.0,21.93,21.99,21.88,21.97,692198.0
2021-11-10 10:00:00,21.97,21.98,21.83,21.84,903546.0,21.97,21.98,21.83,21.84,903546.0
2021-11-10 10:10:00,21.84,21.85,21.75,21.82,954689.0,21.84,21.85,21.75,21.82,954689.0
2021-11-10 10:20:00,21.82,21.84,21.8,21.82,264325.0,21.82,21.84,21.8,21.82,264325.0
2021-11-10 10:30:00,21.81,21.83,21.75,21.82,325275.0,21.81,21.83,21.75,21.82,325275.0
2021-11-10 10:40:00,21.82,21.82,21.76,21.8,226387.0,21.82,21.82,21.76,21.8,226387.0
2021-11-10 10:50:00,21.8,21.87,21.79,21.86,352682.0,21.8,21.87,21.79,21.86,352682.0
2021-11-10 11:00:00,21.86,21.92,21.84,21.87,452847.0,21.86,21.92,21.84,21.87,452847.0
2021-11-10 11:10:00,21.87,21.88,21.82,21.85,390932.0,21.87,21.88,21.82,21.85,390932.0
2021-11-10 11:20:00,21.85,21.88,21.82,21.86,388870.0,21.85,21.88,21.82,21.86,388870.0
2021-11-10 11:30:00,21.86,21.95,21.85,21.93,261920.0,21.86,21.95,21.85,21.93,261920.0
2021-11-10 11:40:00,21.93,21.96,21.91,21.95,448724.0,21.93,21.96,21.91,21.95,448724.0
2021-11-10 11:50:00,21.95,21.99,21.92,21.93,417329.0,21.95,21.99,21.92,21.93,417329.0
2021-11-10 12:00:00,21.94,21.96,21.86,21.88,417507.0,21.94,21.96,21.86,21.88,417507.0
2021-11-10 12:10:00,21.88,21.92,21.86,21.92,218397.0,21.88,21.92,21.86,21.92,218397.0
2021-11-10 12:20:00,21.92,21.94,21.85,21.86,269019.0,21.92,21.94,21.85,21.86,269019.0
2021-11-10 12:30:00,21.87,21.92,21.86,21.87,217457.0,21.87,21.92,21.86,21.87,217457.0
2021-11-10 12:40:00,21.87,21.89,21.82,21.84,299404.0,21.87,21.89,21.82,21.84,299404.0
2021-11-10 12:50:00,21.84,21.87,21.82,21.84,157495.0,21.84,21.87,21.82,21.84,157495.0
2021-11-10 13:00:00,21.85,21.88,21.82,21.87,274674.0,21.85,21.88,21.82,21.87,274674.0
2021-11-10 13:10:00,21.88,21.91,21.78,21.8,474998.0,21.88,21.91,21.78,21.8,474998.0
2021-11-10 13:20:00,21.8,21.81,21.73,21.74,544697.0,21.8,21.81,21.73,21.74,544697.0
2021-11-10 13:30:00,21.75,21.77,21.66,21.67,522850.0,21.75,21.77,21.66,21.67,522850.0
2021-11-10 13:40:00,21.68,21.69,21.62,21.64,387309.0,21.68,21.69,21.62,21.64,387309.0
2021-11-10 13:50:00,21.64,21.65,21.58,21.62,558427.0,21.64,21.65,21.58,21.62,558427.0
2021-11-10 14:00:00,21.63,21.65,21.56,21.59,300024.0,21.63,21.65,21.56,21.59,300024.0
2021-11-10 14:10:00,21.59,21.6,21.54,21.57,273469.0,21.59,21.6,21.54,21.57,273469.0
2021-11-10 14:20:00,21.57,21.58,21.45,21.46,588361.0,21.57,21.58,21.45,21.46,588361.0
2021-11-10 14:30:00,21.46,21.58,21.46,21.5,602928.0,21.46,21.58,21.46,21.5,602928.0
2021-11-10 14:40:00,21.51,21.59,21.45,21.58,416034.0,21.51,21.59,21.45,21.58,416034.0
2021-11-10 14:50:00,21.57,21.6,21.53,21.53,309197.0,21.57,21.6,21.53,21.53,309197.0
2021-11-10 15:00:00,21.54,21.64,21.53,21.59,453127.0,21.54,21.64,21.53,21.59,453127.0
2021-11-10 15:10:00,21.59,21.71,21.58,21.71,353671.0,21.59,21.71,21.58,21.71,353671.0
2021-11-10 15:20:00,21.71,21.73,21.67,21.69,374170.0,21.71,21.73,21.67,21.69,374170.0
2021-11-10 15:30:00,21.68,21.7,21.64,21.66,356594.0,21.68,21.7,21.64,21.66,356594.0
2021-11-10 15:40:00,21.66,21.69,21.58,21.59,437436.0,21.66,21.69,21.58,21.59,437436.0
2021-11-10 15:50:00,21.59,21.64,21.55,21.57,1260839.0,21.59,21.64,21.55,21.57,1260839.0
2021-11-11 09:30:00,21.61,21.61,21.36,21.42,1531928.0,21.61,21.61,21.36,21.42,1531928.0
2021-11-11 09:40:00,21.41,21.64,21.41,21.59,659666.0,21.41,21.64,21.41,21.59,659666.0
2021-11-11 09:50:00,21.59,21.73,21.59,21.61,456630.0,21.59,21.73,21.59,21.61,456630.0
2021-11-11 10:00:00,21.62,21.74,21.58,21.7,495173.0,21.62,21.74,21.58,21.7,495173.0
2021-11-11 10:10:00,21.69,21.79,21.67,21.68,502746.0,21.69,21.79,21.67,21.68,502746.0
2021-11-11 10:20:00,21.68,21.68,21.5,21.51,918341.0,21.68,21.68,21.5,21.51,918341.0
2021-11-11 10:30:00,21.51,21.67,21.48,21.64,532264.0,21.51,21.67,21.48,21.64,532264.0
2021-11-11 10:40:00,21.65,21.66,21.54,21.57,315347.0,21.65,21.66,21.54,21.57,315347.0
2021-11-11 10:50:00,21.57,21.6,21.53,21.54,340129.0,21.57,21.6,21.53,21.54,340129.0
2021-11-11 11:00:00,21.54,21.65,21.53,21.64,316377.0,21.54,21.65,21.53,21.64,316377.0
2021-11-11 11:10:00,21.64,21.69,21.6,21.62,317109.0,21.64,21.69,21.6,21.62,317109.0
2021-11-11 11:20:00,21.63,21.65,21.58,21.59,178281.0,21.63,21.65,21.58,21.59,178281.0
2021-11-11 11:30:00,21.6,21.65,21.58,21.59,185331.0,21.6,21.65,21.58,21.59,185331.0
2021-11-11 11:40:00,21.59,21.61,21.55,21.57,205771.0,21.59,21.61,21.55,21.57,205771.0
2021-11-11 11:50:00,21.57,21.6,21.54,21.59,184992.0,21.57,21.6,21.54,21.59,184992.0
2021-11-11 12:00:00,21.58,21.65,21.57,21.57,178170.0,21.58,21.65,21.57,21.57,178170.0
2021-11-11 12:10:00,21.57,21.6,21.54,21.55,183376.0,21.57,21.6,21.54,21.55,183376.0
2021-11-11 12:20:00,21.55,21.6,21.54,21.59,93514.0,21.55,21.6,21.54,21.59,93514.0
2021-11-11 12:30:00,21.58,21.66,21.58,21.63,237985.0,21.58,21.66,21.58,21.63,237985.0
2021-11-11 12:40:00,21.64,21.64,21.57,21.57,110978.0,21.64,21.64,21.57,21.57,110978.0
2021-11-11 12:50:00,21.57,21.6,21.57,21.59,182686.0,21.57,21.6,21.57,21.59,182686.0
2021-11-11 13:00:00,21.59,21.63,21.52,21.52,262674.0,21.59,21.63,21.52,21.52,262674.0
2021-11-11 13:10:00,21.52,21.57,21.5,21.53,160157.0,21.52,21.57,21.5,21.53,160157.0
2021-11-11 13:20:00,21.52,21.55,21.47,21.49,260129.0,21.52,21.55,21.47,21.49,260129.0
2021-11-11 13:30:00,21.49,21.51,21.47,21.5,94853.0,21.49,21.51,21.47,21.5,94853.0
2021-11-11 13:40:00,21.5,21.55,21.49,21.5,309647.0,21.5,21.55,21.49,21.5,309647.0
2021-11-11 13:50:00,21.5,21.53,21.49,21.51,145395.0,21.5,21.53,21.49,21.51,145395.0
2021-11-11 14:00:00,21.51,21.57,21.5,21.55,91688.0,21.51,21.57,21.5,21.55,91688.0
2021-11-11 14:10:00,21.56,21.58,21.51,21.52,268114.0,21.56,21.58,21.51,21.52,268114.0
2021-11-11 14:20:00,21.52,21.52,21.48,21.5,121408.0,21.52,21.52,21.48,21.5,121408.0
2021-11-11 14:30:00,21.5,21.56,21.49,21.54,159417.0,21.5,21.56,21.49,21.54,159417.0
2021-11-11 14:40:00,21.55,21.57,21.54,21.55,252772.0,21.55,21.57,21.54,21.55,252772.0
2021-11-11 14:50:00,21.55,21.57,21.54,21.57,166300.0,21.55,21.57,21.54,21.57,166300.0
2021-11-11 15:00:00,21.57,21.58,21.51,21.52,265732.0,21.57,21.58,21.51,21.52,265732.0
2021-11-11 15:10:00,21.52,21.52,21.44,21.48,1065204.0,21.52,21.52,21.44,21.48,1065204.0
2021-11-11 15:20:00,21.48,21.51,21.46,21.47,714735.0,21.48,21.51,21.46,21.47,714735.0
2021-11-11 15:30:00,21.47,21.48,21.42,21.44,634470.0,21.47,21.48,21.42,21.44,634470.0
2021-11-11 15:40:00,21.44,21.47,21.41,21.41,336589.0,21.44,21.47,21.41,21.41,336589.0
2021-11-11 15:50:00,21.42,21.43,21.3,21.32,2511763.0,21.42,21.43,21.3,21.32,2511763.0
2021-11-12 09:30:00,21.34,21.34,21.08,21.15,1463331.0,21.34,21.34,21.08,21.15,1463331.0
2021-11-12 09:40:00,21.14,21.36,21.1,21.13,802372.0,21.14,21.36,21.1,21.13,802372.0
2021-11-12 09:50:00,21.13,21.21,21.05,21.16,716553.0,21.13,21.21,21.05,21.16,716553.0
2021-11-12 10:00:00,21.17,21.23,21.1,21.23,836343.0,21.17,21.23,21.1,21.23,836343.0
2021-11-12 10:10:00,21.22,21.24,21.14,21.15,294866.0,21.22,21.24,21.14,21.15,294866.0
2021-11-12 10:20:00,21.15,21.16,21.07,21.11,678421.0,21.15,21.16,21.07,21.11,678421.0
2021-11-12 10:30:00,21.11,21.11,20.87,20.95,2746661.0,21.11,21.11,20.87,20.95,2746661.0
2021-11-12 10:40:00,20.95,21.05,20.9,20.96,1355001.0,20.95,21.05,20.9,20.96,1355001.0
2021-11-12 10:50:00,20.96,20.99,20.92,20.96,426774.0,20.96,20.99,20.92,20.96,426774.0
2021-11-12 11:00:00,20.97,21.0,20.8,20.8,749744.0,20.97,21.0,20.8,20.8,749744.0
2021-11-12 11:10:00,20.8,20.85,20.71,20.8,1587966.0,20.8,20.85,20.71,20.8,1587966.0
2021-11-12 11:20:00,20.8,20.83,20.75,20.8,447241.0,20.8,20.83,20.75,20.8,447241.0
2021-11-12 11:30:00,20.79,20.8,20.7,20.72,595573.0,20.79,20.8,20.7,20.72,595573.0
2021-11-12 11:40:00,20.72,20.73,20.6,20.63,1301472.0,20.72,20.73,20.6,20.63,1301472.0
2021-11-12 11:50:00,20.63,20.63,20.53,20.57,1754242.0,20.63,20.63,20.53,20.57,1754242.0
2021-11-12 12:00:00,20.57,20.63,20.46,20.48,1194760.0,20.57,20.63,20.46,20.48,1194760.0
2021-11-12 12:10:00,20.48,20.56,20.45,20.55,716267.0,20.48,20.56,20.45,20.55,716267.0
2021-11-12 12:20:00,20.55,20.59,20.51,20.55,469715.0,20.55,20.59,20.51,20.55,469715.0
2021-11-12 12:30:00,20.55,20.57,20.51,20.53,296864.0,20.55,20.57,20.51,20.53,296864.0
2021-11-12 12:40:00,20.53,20.53,20.43,20.44,587050.0,20.53,20.53,20.43,20.44,587050.0
2021-11-12 12:50:00,20.44,20.46,20.28,20.3,2102210.0,20.44,20.46,20.28,20.3,2102210.0
2021-11-12 13:00:00,20.3,20.4,20.25,20.34,1538691.0,20.3,20.4,20.25,20.34,1538691.0
2021-11-12 13:10:00,20.33,20.35,20.29,20.3,894444.0,20.33,20.35,20.29,20.3,894444.0
2021-11-12 13:20:00,20.3,20.34,20.25,20.33,1201260.0,20.3,20.34,20.25,20.33,1201260.0
2021-11-12 13:30:00,20.34,20.38,20.27,20.3,919442.0,20.34,20.38,20.27,20.3,919442.0
2021-11-12 13:40:00,20.3,20.33,20.26,20.3,674825.0,20.3,20.33,20.26,20.3,674825.0
2021-11-12 13:50:00,20.3,20.37,20.28,20.35,554511.0,20.3,20.37,20.28,20.35,554511.0
2021-11-12 14:00:00,20.36,20.38,20.31,20.35,489226.0,20.36,20.38,20.31,20.35,489226.0
2021-11-12 14:10:00,20.35,20.37,20.28,20.31,736044.0,20.35,20.37,20.28,20.31,736044.0
2021-11-12 14:20:00,20.32,20.34,20.22,20.23,798332.0,20.32,20.34,20.22,20.23,798332.0
2021-11-12 14:30:00,20.23,20.25,20.19,20.2,1197387.0,20.23,20.25,20.19,20.2,1197387.0
2021-11-12 14:40:00,20.2,20.21,20.09,20.13,2345786.0,20.2,20.21,20.09,20.13,2345786.0
2021-11-12 14:50:00,20.13,20.26,20.06,20.19,1506214.0,20.13,20.26,20.06,20.19,1506214.0
2021-11-12 15:00:00,20.19,20.2,20.12,20.19,897965.0,20.19,20.2,20.12,20.19,897965.0
2021-11-12 15:10:00,20.19,20.25,20.17,20.23,941816.0,20.19,20.25,20.17,20.23,941816.0
2021-11-12 15:20:00,20.23,20.29,20.2,20.29,1040840.0,20.23,20.29,20.2,20.29,1040840.0
2021-11-12 15:30:00,20.29,20.35,20.28,20.32,1869877.0,20.29,20.35,20.28,20.32,1869877.0
2021-11-12 15:40:00,20.33,20.33,20.25,20.29,957003.0,20.33,20.33,20.25,20.29,957003.0
2021-11-12 15:50:00,20.29,20.34,20.28,20.28,2575461.0,20.29,20.34,20.28,20.28,2575461.0
2021-11-15 09:30:00,20.4,20.57,20.29,20.32,1690195.0,20.4,20.57,20.29,20.32,1690195.0
2021-11-15 09:40:00,20.32,20.48,20.31,20.42,889272.0,20.32,20.48,20.31,20.42,889272.0
2021-11-15 09:50:00,20.43,20.55,20.39,20.54,707980.0,20.43,20.55,20.39,20.54,707980.0
2021-11-15 10:00:00,20.54,20.55,20.4,20.41,621428.0,20.54,20.55,20.4,20.41,621428.0
2021-11-15 10:10:00,20.41,20.45,20.34,20.43,630053.0,20.41,20.45,20.34,20.43,630053.0
2021-11-15 10:20:00,20.42,20.52,20.42,20.46,569381.0,20.42,20.52,20.42,20.46,569381.0
2021-11-15 10:30:00,20.45,20.46,20.36,20.37,424108.0,20.45,20.46,20.36,20.37,424108.0
2021-11-15 10:40:00,20.37,20.39,20.33,20.37,370126.0,20.37,20.39,20.33,20.37,370126.0
2021-11-15 10:50:00,20.38,20.41,20.35,20.39,295743.0,20.38,20.41,20.35,20.39,295743.0
2021-11-15 11:00:00,20.39,20.43,20.37,20.39,340888.0,20.39,20.43,20.37,20.39,340888.0
2021-11-15 11:10:00,20.39,20.41,20.31,20.32,417806.0,20.39,20.41,20.31,20.32,417806.0
2021-11-15 11:20:00,20.32,20.34,20.28,20.3,532201.0,20.32,20.34,20.28,20.3,532201.0
2021-11-15 11:30:00,20.3,20.31,20.27,20.3,336797.0,20.3,20.31,20.27,20.3,336797.0
2021-11-15 11:40:00,20.3,20.31,20.21,20.3,588080.0,20.3,20.31,20.21,20.3,588080.0
2021-11-15 11:50:00,20.3,20.3,20.24,20.29,285221.0,20.3,20.3,20.24,20.29,285221.0
2021-11-15 12:00:00,20.3,20.3,20.26,20.28,190909.0,20.3,20.3,20.26,20.28,190909.0
2021-11-15 12:10:00,20.28,20.31,20.24,20.24,276625.0,20.28,20.31,20.24,20.24,276625.0
2021-11-15 12:20:00,20.25,20.3,20.24,20.3,189428.0,20.25,20.3,20.24,20.3,189428.0
2021-11-15 12:30:00,20.29,20.31,20.27,20.29,331597.0,20.29,20.31,20.27,20.29,331597.0
2021-11-15 12:40:00,20.29,20.3,20.26,20.27,157484.0,20.29,20.3,20.26,20.27,157484.0
2021-11-15 12:50:00,20.27,20.3,20.25,20.29,247908.0,20.27,20.3,20.25,20.29,247908.0
2021-11-15 13:00:00,20.3,20.3,20.27,20.29,130866.0,20.3,20.3,20.27,20.29,130866.0
2021-11-15 13:10:00,20.29,20.29,20.23,20.23,281227.0,20.29,20.29,20.23,20.23,281227.0
2021-11-15 13:20:00,20.23,20.25,20.21,20.23,516438.0,20.23,20.25,20.21,20.23,516438.0
2021-11-15 13:30:00,20.22,20.24,20.2,20.23,277868.0,20.22,20.24,20.2,20.23,277868.0
2021-11-15 13:40:00,20.23,20.3,20.23,20.29,329824.0,20.23,20.3,20.23,20.29,329824.0
2021-11-15 13:50:00,20.29,20.3,20.27,20.28,285015.0,20.29,20.3,20.27,20.28,285015.0
2021-11-15 14:00:00,20.29,20.33,20.28,20.32,373301.0,20.29,20.33,20.28,20.32,373301.0
2021-11-15 14:10:00,20.33,20.36,20.32,20.33,255708.0,20.33,20.36,20.32,20.33,255708.0
2021-11-15 14:20:00,20.34,20.34,20.31,20.33,150519.0,20.34,20.34,20.31,20.33,150519.0
2021-11-15 14:30:00,20.32,20.36,20.29,20.36,241281.0,20.32,20.36,20.29,20.36,241281.0
2021-11-15 14:40:00,20.35,20.39,20.34,20.36,224091.0,20.35,20.39,20.34,20.36,224091.0
2021-11-15 14:50:00,20.36,20.37,20.32,20.36,237253.0,20.36,20.37,20.32,20.36,237253.0
2021-11-15 15:00:00,20.35,20.37,20.33,20.36,169108.0,20.35,20.37,20.33,20.36,169108.0
2021-11-15 15:10:00,20.37,20.38,20.35,20.36,187100.0,20.37,20.38,20.35,20.36,187100.0
2021-11-15 15:20:00,20.36,20.38,20.33,20.37,293309.0,20.36,20.38,20.33,20.37,293309.0
2021-11-15 15:30:00,20.37,20.39,20.34,20.38,372817.0,20.37,20.39,20.34,20.38,372817.0
2021-11-15 15:40:00,20.38,20.38,20.31,20.32,473220.0,20.38,20.38,20.31,20.32,473220.0
2021-11-15 15:50:00,20.32,20.34,20.31,20.32,1043083.0,20.32,20.34,20.31,20.32,1043083.0
2021-11-16 09:30:00,20.23,20.25,19.81,19.86,4571977.0,20.23,20.25,19.81,19.86,4571977.0
2021-11-16 09:40:00,19.85,19.9,19.67,19.78,2535276.0,19.85,19.9,19.67,19.78,2535276.0
2021-11-16 09:50:00,19.78,19.81,19.59,19.62,2053082.0,19.78,19.81,19.59,19.62,2053082.0
2021-11-16 10:00:00,19.62,19.67,19.55,19.62,1635758.0,19.62,19.67,19.55,19.62,1635758.0
2021-11-16 10:10:00,19.62,19.66,19.58,19.62,908046.0,19.62,19.66,19.58,19.62,908046.0
2021-11-16 10:20:00,19.63,19.72,19.59,19.68,1255956.0,19.63,19.72,19.59,19.68,1255956.0
2021-11-16 10:30:00,19.67,19.79,19.66,19.75,817096.0,19.67,19.79,19.66,19.75,817096.0
2021-11-16 10:40:00,19.74,19.75,19.61,19.63,661983.0,19.74,19.75,19.61,19.63,661983.0
2021-11-16 10:50:00,19.63,19.67,19.56,19.57,721492.0,19.63,19.67,19.56,19.57,721492.0
2021-11-16 11:00:00,19.57,19.6,19.54,19.57,748161.0,19.57,19.6,19.54,19.57,748161.0
2021-11-16 11:10:00,19.58,19.65,19.56,19.64,641946.0,19.58,19.65,19.56,19.64,641946.0
2021-11-16 11:20:00,19.64,19.68,19.61,19.63,515507.0,19.64,19.68,19.61,19.63,515507.0
2021-11-16 11:30:00,19.63,19.68,19.61,19.67,470965.0,19.63,19.68,19.61,19.67,470965.0
2021-11-16 11:40:00,19.67,19.7,19.65,19.7,336785.0,19.67,19.7,19.65,19.7,336785.0
2021-11-16 11:50:00,19.7,19.73,19.68,19.69,391552.0,19.7,19.73,19.68,19.69,391552.0
2021-11-16 12:00:00,19.69,19.76,19.67,19.69,419999.0,19.69,19.76,19.67,19.69,419999.0
2021-11-16 12:10:00,19.7,19.71,19.65,19.68,550074.0,19.7,19.71,19.65,19.68,550074.0
2021-11-16 12:20:00,19.68,19.69,19.63,19.64,305816.0,19.68,19.69,19.63,19.64,305816.0
2021-11-16 12:30:00,19.64,19.69,19.61,19.65,377330.0,19.64,19.69,19.61,19.65,377330.0
2021-11-16 12:40:00,19.64,19.67,19.61,19.63,288441.0,19.64,19.67,19.61,19.63,288441.0
2021-11-16 12:50:00,19.63,19.66,19.62,19.65,390949.0,19.63,19.66,19.62,19.65,390949.0
2021-11-16 13:00:00,19.66,19.7,19.65,19.69,458643.0,19.66,19.7,19.65,19.69,458643.0
2021-11-16 13:10:00,19.69,19.72,19.68,19.71,306522.0,19.69,19.72,19.68,19.71,306522.0
2021-11-16 13:20:00,19.72,19.75,19.68,19.71,284801.0,19.72,19.75,19.68,19.71,284801.0
2021-11-16 13:30:00,19.71,19.73,19.7,19.71,252805.0,19.71,19.73,19.7,19.71,252805.0
2021-11-16 13:40:00,19.71,19.72,19.69,19.7,315162.0,19.71,19.72,19.69,19.7,315162.0
2021-11-16 13:50:00,19.7,19.72,19.67,19.68,233890.0,19.7,19.72,19.67,19.68,233890.0
2021-11-16 14:00:00,19.68,19.68,19.61,19.63,472623.0,19.68,19.68,19.61,19.63,472623.0
2021-11-16 14:10:00,19.63,19.63,19.58,19.6,570309.0,19.63,19.63,19.58,19.6,570309.0
2021-11-16 14:20:00,19.6,19.64,19.57,19.64,589636.0,19.6,19.64,19.57,19.64,589636.0
2021-11-16 14:30:00,19.63,19.67,19.61,19.64,316239.0,19.63,19.67,19.61,19.64,316239.0
2021-11-16 14:40:00,19.63,19.64,19.57,19.62,619569.0,19.63,19.64,19.57,19.62,619569.0
2021-11-16 14:50:00,19.62,19.67,19.61,19.67,331513.0,19.62,19.67,19.61,19.67,331513.0
2021-11-16 15:00:00,19.67,19.68,19.64,19.67,351579.0,19.67,19.68,19.64,19.67,351579.0
2021-11-16 15:10:00,19.67,19.74,19.66,19.74,453451.0,19.67,19.74,19.66,19.74,453451.0
2021-11-16 15:20:00,19.74,19.8,19.73,19.76,710993.0,19.74,19.8,19.73,19.76,710993.0
2021-11-16 15:30:00,19.77,19.81,19.74,19.8,716896.0,19.77,19.81,19.74,19.8,716896.0
2021-11-16 15:40:00,19.79,19.84,19.79,19.84,921878.0,19.79,19.84,19.79,19.84,921878.0
2021-11-16 15:50:00,19.84,19.89,19.83,19.83,2007574.0,19.84,19.89,19.83,19.83,2007574.0
2021-11-17 09:30:00,19.71,19.93,19.66,19.88,1350069.0,19.71,19.93,19.66,19.88,1350069.0
2021-11-17 09:40:00,19.87,20.06,19.84,20.0,1117389.0,19.87,20.06,19.84,20.0,1117389.0
2021-11-17 09:50:00,20.01,20.06,19.86,19.88,673425.0,20.01,20.06,19.86,19.88,673425.0
2021-11-17 10:00:00,19.88,20.0,19.82,19.84,706056.0,19.88,20.0,19.82,19.84,706056.0
2021-11-17 10:10:00,19.83,19.84,19.72,19.73,489290.0,19.83,19.84,19.72,19.73,489290.0
2021-11-17 10:20:00,19.73,19.8,19.68,19.75,533278.0,19.73,19.8,19.68,19.75,533278.0
2021-11-17 10:30:00,19.76,19.86,19.75,19.86,438249.0,19.76,19.86,19.75,19.86,438249.0
2021-11-17 10:40:00,19.85,19.86,19.74,19.76,182473.0,19.85,19.86,19.74,19.76,182473.0
2021-11-17 10:50:00,19.75,19.81,19.73,19.77,391322.0,19.75,19.81,19.73,19.77,391322.0
2021-11-17 11:00:00,19.78,19.8,19.76,19.77,195298.0,19.78,19.8,19.76,19.77,195298.0
2021-11-17 11:10:00,19.78,19.81,19.7,19.71,255406.0,19.78,19.81,19.7,19.71,255406.0
2021-11-17 11:20:00,19.71,19.72,19.65,19.68,542148.0,19.71,19.72,19.65,19.68,542148.0
2021-11-17 11:30:00,19.68,19.72,19.67,19.7,239825.0,19.68,19.72,19.67,19.7,239825.0
2021-11-17 11:40:00,19.7,19.78,19.69,19.77,189413.0,19.7,19.78,19.69,19.77,189413.0
2021-11-17 11:50:00,19.77,19.77,19.71,19.72,154003.0,19.77,19.77,19.71,19.72,154003.0
2021-11-17 12:00:00,19.73,19.75,19.66,19.67,171327.0,19.73,19.75,19.66,19.67,171327.0
2021-11-17 12:10:00,19.67,19.68,19.65,19.65,188218.0,19.67,19.68,19.65,19.65,188218.0
2021-11-17 12:20:00,19.66,19.67,19.62,19.63,273247.0,19.66,19.67,19.62,19.63,273247.0
2021-11-17 12:30:00,19.62,19.65,19.62,19.65,167720.0,19.62,19.65,19.62,19.65,167720.0
2021-11-17 12:40:00,19.65,19.67,19.61,19.65,225462.0,19.65,19.67,19.61,19.65,225462.0
2021-11-17 12:50:00,19.65,19.67,19.6,19.6,216521.0,19.65,19.67,19.6,19.6,216521.0
2021-11-17 13:00:00,19.6,19.69,19.58,19.65,562293.0,19.6,19.69,19.58,19.65,562293.0
2021-11-17 13:10:00,19.65,19.68,19.6,19.62,220502.0,19.65,19.68,19.6,19.62,220502.0
2021-11-17 13:20:00,19.62,19.69,19.61,19.65,189600.0,19.62,19.69,19.61,19.65,189600.0
2021-11-17 13:30:00,19.65,19.75,19.64,19.74,285384.0,19.65,19.75,19.64,19.74,285384.0
2021-11-17 13:40:00,19.74,19.77,19.73,19.75,227962.0,19.74,19.77,19.73,19.75,227962.0
2021-11-17 13:50:00,19.76,19.82,19.75,19.82,237549.0,19.76,19.82,19.75,19.82,237549.0
2021-11-17 14:00:00,19.82,19.83,19.76,19.8,173870.0,19.82,19.83,19.76,19.8,173870.0
2021-11-17 14:10:00,19.8,19.81,19.75,19.77,121662.0,19.8,19.81,19.75,19.77,121662.0
2021-11-17 14:20:00,19.78,19.8,19.73,19.79,190147.0,19.78,19.8,19.73,19.79,190147.0
2021-11-17 14:30:00,19.78,19.84,19.78,19.83,202496.0,19.78,19.84,19.78,19.83,202496.0
2021-11-17 14:40:00,19.82,19.87,19.81,19.82,247546.0,19.82,19.87,19.81,19.82,247546.0
2021-11-17 14:50:00,19.82,19.83,19.71,19.74,224781.0,19.82,19.83,19.71,19.74,224781.0
2021-11-17 15:00:00,19.74,19.79,19.71,19.78,239289.0,19.74,19.79,19.71,19.78,239289.0
2021-11-17 15:10:00,19.79,19.87,19.77,19.84,222903.0,19.79,19.87,19.77,19.84,222903.0
2021-11-17 15:20:00,19.84,19.86,19.82,19.85,201389.0,19.84,19.86,19.82,19.85,201389.0
2021-11-17 15:30:00,19.85,19.86,19.79,19.84,376199.0,19.85,19.86,19.79,19.84,376199.0
2021-11-17 15:40:00,19.84,19.86,19.83,19.84,477872.0,19.84,19.86,19.83,19.84,477872.0
2021-11-17 15:50:00,19.83,19.88,19.82,19.85,998752.0,19.83,19.88,19.82,19.85,998752.0
2021-11-18 09:30:00,19.88,19.93,19.69,19.78,1272175.0,19.88,19.93,19.69,19.78,1272175.0
2021-11-18 09:40:00,19.79,19.84,19.66,19.68,655375.0,19.79,19.84,19.66,19.68,655375.0
2021-11-18 09:50:00,19.67,19.7,19.55,19.56,874520.0,19.67,19.7,19.55,19.56,874520.0
2021-11-18 10:00:00,19.55,19.6,19.4,19.42,1431877.0,19.55,19.6,19.4,19.42,1431877.0
2021-11-18 10:10:00,19.41,19.42,19.21,19.21,2605195.0,19.41,19.42,19.21,19.21,2605195.0
2021-11-18 10:20:00,19.22,19.25,19.14,19.19,1737158.0,19.22,19.25,19.14,19.19,1737158.0
2021-11-18 10:30:00,19.19,19.36,19.18,19.26,1535090.0,19.19,19.36,19.18,19.26,1535090.0
2021-11-18 10:40:00,19.26,19.35,19.25,19.34,606202.0,19.26,19.35,19.25,19.34,606202.0
2021-11-18 10:50:00,19.35,19.39,19.3,19.36,524614.0,19.35,19.39,19.3,19.36,524614.0
2021-11-18 11:00:00,19.36,19.49,19.34,19.47,813762.0,19.36,19.49,19.34,19.47,813762.0
2021-11-18 11:10:00,19.47,19.49,19.43,19.44,443550.0,19.47,19.49,19.43,19.44,443550.0
2021-11-18 11:20:00,19.44,19.49,19.42,19.44,378648.0,19.44,19.49,19.42,19.44,378648.0
2021-11-18 11:30:00,19.45,19.46,19.4,19.43,338285.0,19.45,19.46,19.4,19.43,338285.0
2021-11-18 11:40:00,19.43,19.44,19.35,19.37,306898.0,19.43,19.44,19.35,19.37,306898.0
2021-11-18 11:50:00,19.36,19.39,19.34,19.38,435776.0,19.36,19.39,19.34,19.38,435776.0
2021-11-18 12:00:00,19.37,19.41,19.33,19.34,488387.0,19.37,19.41,19.33,19.34,488387.0
2021-11-18 12:10:00,19.33,19.37,19.32,19.34,329736.0,19.33,19.37,19.32,19.34,329736.0
2021-11-18 12:20:00,19.34,19.4,19.33,19.38,233747.0,19.34,19.4,19.33,19.38,233747.0
2021-11-18 12:30:00,19.39,19.4,19.3,19.32,321221.0,19.39,19.4,19.3,19.32,321221.0
2021-11-18 12:40:00,19.32,19.37,19.31,19.34,340070.0,19.32,19.37,19.31,19.34,340070.0
2021-11-18 12:50:00,19.34,19.35,19.28,19.3,392045.0,19.34,19.35,19.28,19.3,392045.0
2021-11-18 13:00:00,19.3,19.3,19.25,19.26,334017.0,19.3,19.3,19.25,19.26,334017.0
2021-11-18 13:10:00,19.26,19.28,19.21,19.23,574182.0,19.26,19.28,19.21,19.23,574182.0
2021-11-18 13:20:00,19.23,19.23,19.14,19.18,1354502.0,19.23,19.23,19.14,19.18,1354502.0
2021-11-18 13:30:00,19.18,19.21,19.13,19.18,1047345.0,19.18,19.21,19.13,19.18,1047345.0
2021-11-18 13:40:00,19.18,19.24,19.17,19.18,567365.0,19.18,19.24,19.17,19.18,567365.0
2021-11-18 13:50:00,19.19,19.22,19.15,19.21,485690.0,19.19,19.22,19.15,19.21,485690.0
2021-11-18 14:00:00,19.21,19.22,19.17,19.18,416148.0,19.21,19.22,19.17,19.18,416148.0
2021-11-18 14:10:00,19.18,19.21,19.15,19.18,547425.0,19.18,19.21,19.15,19.18,547425.0
2021-11-18 14:20:00,19.19,19.21,19.16,19.2,322635.0,19.19,19.21,19.16,19.2,322635.0
2021-11-18 14:30:00,19.2,19.27,19.18,19.27,445282.0,19.2,19.27,19.18,19.27,445282.0
2021-11-18 14:40:00,19.27,19.32,19.26,19.31,503052.0,19.27,19.32,19.26,19.31,503052.0
2021-11-18 14:50:00,19.3,19.33,19.29,19.32,264710.0,19.3,19.33,19.29,19.32,264710.0
2021-11-18 15:00:00,19.32,19.35,19.3,19.32,342756.0,19.32,19.35,19.3,19.32,342756.0
2021-11-18 15:10:00,19.32,19.35,19.29,19.32,328135.0,19.32,19.35,19.29,19.32,328135.0
2021-11-18 15:20:00,19.32,19.38,19.32,19.36,329184.0,19.32,19.38,19.32,19.36,329184.0
2021-11-18 15:30:00,19.36,19.39,19.31,19.32,384738.0,19.36,19.39,19.31,19.32,384738.0
2021-11-18 15:40:00,19.32,19.32,19.28,19.31,598489.0,19.32,19.32,19.28,19.31,598489.0
2021-11-18 15:50:00,19.3,19.4,19.3,19.38,1360869.0,19.3,19.4,19.3,19.38,1360869.0
2021-11-19 09:30:00,19.14,19.18,18.94,18.97,3054226.0,19.14,19.18,18.94,18.97,3054226.0
2021-11-19 09:40:00,18.96,19.18,18.94,19.14,1547314.0,18.96,19.18,18.94,19.14,1547314.0
2021-11-19 09:50:00,19.15,19.17,19.02,19.08,778609.0,19.15,19.17,19.02,19.08,778609.0
2021-11-19 10:00:00,19.07,19.08,18.96,19.06,1038450.0,19.07,19.08,18.96,19.06,1038450.0
2021-11-19 10:10:00,19.06,19.15,19.04,19.13,780497.0,19.06,19.15,19.04,19.13,780497.0
2021-11-19 10:20:00,19.13,19.25,19.12,19.24,894199.0,19.13,19.25,19.12,19.24,894199.0
2021-11-19 10:30:00,19.23,19.32,19.2,19.32,952021.0,19.23,19.32,19.2,19.32,952021.0
2021-11-19 10:40:00,19.32,19.44,19.31,19.37,918938.0,19.32,19.44,19.31,19.37,918938.0
2021-11-19 10:50:00,19.36,19.37,19.23,19.24,740702.0,19.36,19.37,19.23,19.24,740702.0
2021-11-19 11:00:00,19.24,19.3,19.21,19.29,597126.0,19.24,19.3,19.21,19.29,597126.0
2021-11-19 11:10:00,19.28,19.29,19.21,19.27,404053.0,19.28,19.29,19.21,19.27,404053.0
2021-11-19 11:20:00,19.27,19.28,19.23,19.25,409030.0,19.27,19.28,19.23,19.25,409030.0
2021-11-19 11:30:00,19.25,19.27,19.17,19.18,567540.0,19.25,19.27,19.17,19.18,567540.0
2021-11-19 11:40:00,19.18,19.21,19.14,19.16,476588.0,19.18,19.21,19.14,19.16,476588.0
2021-11-19 11:50:00,19.16,19.22,19.13,19.18,382488.0,19.16,19.22,19.13,19.18,382488.0
2021-11-19 12:00:00,19.18,19.19,19.09,19.1,330098.0,19.18,19.19,19.09,19.1,330098.0
2021-11-19 12:10:00,19.1,19.14,19.08,19.09,1278452.0,19.1,19.14,19.08,19.09,1278452.0
2021-11-19 12:20:00,19.1,19.13,19.08,19.11,771057.0,19.1,19.13,19.08,19.11,771057.0
2021-11-19 12:30:00,19.11,19.22,19.1,19.21,425583.0,19.11,19.22,19.1,19.21,425583.0
2021-11-19 12:40:00,19.21,19.21,19.14,19.14,533142.0,19.21,19.21,19.14,19.14,533142.0
2021-11-19 12:50:00,19.15,19.23,19.15,19.19,311284.0,19.15,19.23,19.15,19.19,311284.0
2021-11-19 13:00:00,19.19,19.2,19.15,19.18,208676.0,19.19,19.2,19.15,19.18,208676.0
2021-11-19 13:10:00,19.18,19.19,19.11,19.12,315742.0,19.18,19.19,19.11,19.12,315742.0
2021-11-19 13:20:00,19.12,19.13,19.08,19.09,439504.0,19.12,19.13,19.08,19.09,439504.0
2021-11-19 13:30:00,19.09,19.13,19.08,19.1,373836.0,19.09,19.13,19.08,19.1,373836.0
2021-11-19 13:40:00,19.1,19.11,19.06,19.07,326176.0,19.1,19.11,19.06,19.07,326176.0
2021-11-19 13:50:00,19.08,19.16,19.07,19.14,324141.0,19.08,19.16,19.07,19.14,324141.0
2021-11-19 14:00:00,19.14,19.16,19.09,19.11,283432.0,19.14,19.16,19.09,19.11,283432.0
2021-11-19 14:10:00,19.1,19.14,19.08,19.11,300422.0,19.1,19.14,19.08,19.11,300422.0
2021-11-19 14:20:00,19.1,19.11,19.05,19.08,372563.0,19.1,19.11,19.05,19.08,372563.0
2021-11-19 14:30:00,19.07,19.1,19.02,19.1,500326.0,19.07,19.1,19.02,19.1,500326.0
2021-11-19 14:40:00,19.1,19.17,19.09,19.16,364823.0,19.1,19.17,19.09,19.16,364823.0
2021-11-19 14:50:00,19.16,19.25,19.15,19.17,842754.0,19.16,19.25,19.15,19.17,842754.0
2021-11-19 15:00:00,19.18,19.19,19.13,19.16,411324.0,19.18,19.19,19.13,19.16,411324.0
2021-11-19 15:10:00,19.16,19.19,19.12,19.12,487239.0,19.16,19.19,19.12,19.12,487239.0
2021-11-19 15:20:00,19.12,19.17,19.1,19.15,362504.0,19.12,19.17,19.1,19.15,362504.0
2021-11-19 15:30:00,19.16,19.22,19.13,19.19,647595.0,19.16,19.22,19.13,19.19,647595.0
2021-11-19 15:40:00,19.18,19.23,19.16,19.2,801824.0,19.18,19.23,19.16,19.2,801824.0
2021-11-19 15:50:00,19.2,19.29,19.18,19.28,1486140.0,19.2,19.29,19.18,19.28,1486140.0
2021-11-22 09:30:00,19.56,19.61,19.38,19.46,1839562.0,19.56,19.61,19.38,19.46,1839562.0
2021-11-22 09:40:00,19.46,19.54,19.36,19.53,1119614.0,19.46,19.54,19.36,19.53,1119614.0
2021-11-22 09:50:00,19.54,19.57,19.46,19.51,663859.0,19.54,19.57,19.46,19.51,663859.0
2021-11-22 10:00:00,19.51,19.75,19.5,19.67,1640794.0,19.51,19.75,19.5,19.67,1640794.0
2021-11-22 10:10:00,19.68,19.73,19.57,19.59,670746.0,19.68,19.73,19.57,19.59,670746.0
2021-11-22 10:20:00,19.59,19.67,19.52,19.55,532295.0,19.59,19.67,19.52,19.55,532295.0
2021-11-22 10:30:00,19.55,19.58,19.46,19.46,533779.0,19.55,19.58,19.46,19.46,533779.0
2021-11-22 10:40:00,19.46,19.5,19.36,19.39,707347.0,19.46,19.5,19.36,19.39,707347.0
2021-11-22 10:50:00,19.38,19.41,19.32,19.34,466868.0,19.38,19.41,19.32,19.34,466868.0
2021-11-22 11:00:00,19.35,19.36,19.29,19.3,521844.0,19.35,19.36,19.29,19.3,521844.0
2021-11-22 11:10:00,19.3,19.38,19.29,19.32,523014.0,19.3,19.38,19.29,19.32,523014.0
2021-11-22 11:20:00,19.32,19.41,19.31,19.33,327438.0,19.32,19.41,19.31,19.33,327438.0
2021-11-22 11:30:00,19.33,19.34,19.28,19.3,376294.0,19.33,19.34,19.28,19.3,376294.0
2021-11-22 11:40:00,19.29,19.32,19.21,19.21,655120.0,19.29,19.32,19.21,19.21,655120.0
2021-11-22 11:50:00,19.22,19.22,19.05,19.16,838732.0,19.22,19.22,19.05,19.16,838732.0
2021-11-22 12:00:00,19.16,19.2,19.08,19.08,651015.0,19.16,19.2,19.08,19.08,651015.0
2021-11-22 12:10:00,19.09,19.15,19.05,19.09,791453.0,19.09,19.15,19.05,19.09,791453.0
2021-11-22 12:20:00,19.09,19.17,19.07,19.16,556686.0,19.09,19.17,19.07,19.16,556686.0
2021-11-22 12:30:00,19.16,19.2,19.14,19.16,298512.0,19.16,19.2,19.14,19.16,298512.0
2021-11-22 12:40:00,19.15,19.2,19.15,19.16,243359.0,19.15,19.2,19.15,19.16,243359.0
2021-11-22 12:50:00,19.16,19.25,19.1,19.23,532917.0,19.16,19.25,19.1,19.23,532917.0
2021-11-22 13:00:00,19.22,19.29,19.22,19.27,335575.0,19.22,19.29,19.22,19.27,335575.0
2021-11-22 13:10:00,19.27,19.37,19.26,19.37,540673.0,19.27,19.37,19.26,19.37,540673.0
2021-11-22 13:20:00,19.36,19.39,19.34,19.36,301960.0,19.36,19.39,19.34,19.36,301960.0
2021-11-22 13:30:00,19.37,19.39,19.3,19.3,274072.0,19.37,19.39,19.3,19.3,274072.0
2021-11-22 13:40:00,19.3,19.41,19.29,19.39,977891.0,19.3,19.41,19.29,19.39,977891.0
2021-11-22 13:50:00,19.39,19.41,19.34,19.36,278477.0,19.39,19.41,19.34,19.36,278477.0
2021-11-22 14:00:00,19.36,19.48,19.34,19.46,742139.0,19.36,19.48,19.34,19.46,742139.0
2021-11-22 14:10:00,19.46,19.52,19.44,19.51,1179564.0,19.46,19.52,19.44,19.51,1179564.0
2021-11-22 14:20:00,19.51,19.58,19.49,19.57,702374.0,19.51,19.58,19.49,19.57,702374.0
2021-11-22 14:30:00,19.56,19.61,19.54,19.6,1100528.0,19.56,19.61,19.54,19.6,1100528.0
2021-11-22 14:40:00,19.6,19.62,19.55,19.57,353880.0,19.6,19.62,19.55,19.57,353880.0
2021-11-22 14:50:00,19.57,19.63,19.56,19.63,288820.0,19.57,19.63,19.56,19.63,288820.0
2021-11-22 15:00:00,19.63,19.75,19.62,19.75,979409.0,19.63,19.75,19.62,19.75,979409.0
2021-11-22 15:10:00,19.75,19.76,19.62,19.65,1202065.0,19.75,19.76,19.62,19.65,1202065.0
2021-11-22 15:20:00,19.65,19.68,19.63,19.65,584012.0,19.65,19.68,19.63,19.65,584012.0
2021-11-22 15:30:00,19.65,19.74,19.65,19.67,710849.0,19.65,19.74,19.65,19.67,710849.0
2021-11-22 15:40:00,19.66,19.67,19.56,19.57,1016498.0,19.66,19.67,19.56,19.57,1016498.0
2021-11-22 15:50:00,19.56,19.69,19.52,19.63,3420021.0,19.56,19.69,19.52,19.63,3420021.0
2021-11-23 09:30:00,19.75,20.15,19.75,19.99,2781605.0,19.75,20.15,19.75,19.99,2781605.0
2021-11-23 09:40:00,20.0,20.05,19.88,19.89,1767975.0,20.0,20.05,19.88,19.89,1767975.0
2021-11-23 09:50:00,19.89,19.91,19.74,19.85,1067486.0,19.89,19.91,19.74,19.85,1067486.0
2021-11-23 10:00:00,19.86,19.95,19.76,19.78,1625212.0,19.86,19.95,19.76,19.78,1625212.0
2021-11-23 10:10:00,19.78,19.95,19.77,19.9,991808.0,19.78,19.95,19.77,19.9,991808.0
2021-11-23 10:20:00,19.91,19.97,19.84,19.93,785801.0,19.91,19.97,19.84,19.93,785801.0
2021-11-23 10:30:00,19.92,19.96,19.67,19.68,2542857.0,19.92,19.96,19.67,19.68,2542857.0
2021-11-23 10:40:00,19.67,19.74,19.65,19.71,593689.0,19.67,19.74,19.65,19.71,593689.0
2021-11-23 10:50:00,19.71,19.72,19.54,19.56,858358.0,19.71,19.72,19.54,19.56,858358.0
2021-11-23 11:00:00,19.56,19.58,19.5,19.56,542234.0,19.56,19.58,19.5,19.56,542234.0
2021-11-23 11:10:00,19.55,19.73,19.55,19.64,758021.0,19.55,19.73,19.55,19.64,758021.0
2021-11-23 11:20:00,19.64,19.68,19.57,19.59,323623.0,19.64,19.68,19.57,19.59,323623.0
2021-11-23 11:30:00,19.59,19.65,19.53,19.61,452633.0,19.59,19.65,19.53,19.61,452633.0
2021-11-23 11:40:00,19.6,19.61,19.51,19.55,399181.0,19.6,19.61,19.51,19.55,399181.0
2021-11-23 11:50:00,19.54,19.57,19.46,19.47,665323.0,19.54,19.57,19.46,19.47,665323.0
2021-11-23 12:00:00,19.47,19.47,19.4,19.44,460046.0,19.47,19.47,19.4,19.44,460046.0
2021-11-23 12:10:00,19.44,19.49,19.4,19.48,277510.0,19.44,19.49,19.4,19.48,277510.0
2021-11-23 12:20:00,19.48,19.53,19.46,19.52,388351.0,19.48,19.53,19.46,19.52,388351.0
2021-11-23 12:30:00,19.52,19.54,19.47,19.48,223984.0,19.52,19.54,19.47,19.48,223984.0
2021-11-23 12:40:00,19.48,19.49,19.45,19.46,190189.0,19.48,19.49,19.45,19.46,190189.0
2021-11-23 12:50:00,19.46,19.48,19.42,19.42,204776.0,19.46,19.48,19.42,19.42,204776.0
2021-11-23 13:00:00,19.43,19.51,19.42,19.44,237340.0,19.43,19.51,19.42,19.44,237340.0
2021-11-23 13:10:00,19.44,19.44,19.35,19.36,492501.0,19.44,19.44,19.35,19.36,492501.0
2021-11-23 13:20:00,19.36,19.4,19.35,19.39,263015.0,19.36,19.4,19.35,19.39,263015.0
2021-11-23 13:30:00,19.39,19.42,19.34,19.39,287579.0,19.39,19.42,19.34,19.39,287579.0
2021-11-23 13:40:00,19.39,19.41,19.32,19.37,283824.0,19.39,19.41,19.32,19.37,283824.0
2021-11-23 13:50:00,19.37,19.44,19.36,19.39,297923.0,19.37,19.44,19.36,19.39,297923.0
2021-11-23 14:00:00,19.39,19.44,19.37,19.41,172866.0,19.39,19.44,19.37,19.41,172866.0
2021-11-23 14:10:00,19.41,19.44,19.35,19.36,258920.0,19.41,19.44,19.35,19.36,258920.0
2021-11-23 14:20:00,19.35,19.43,19.34,19.41,265248.0,19.35,19.43,19.34,19.41,265248.0
2021-11-23 14:30:00,19.41,19.43,19.34,19.38,396185.0,19.41,19.43,19.34,19.38,396185.0
2021-11-23 14:40:00,19.38,19.46,19.38,19.46,322905.0,19.38,19.46,19.38,19.46,322905.0
2021-11-23 14:50:00,19.45,19.49,19.4,19.45,353572.0,19.45,19.49,19.4,19.45,353572.0
2021-11-23 15:00:00,19.45,19.46,19.4,19.41,571445.0,19.45,19.46,19.4,19.41,571445.0
2021-11-23 15:10:00,19.42,19.44,19.37,19.39,571634.0,19.42,19.44,19.37,19.39,571634.0
2021-11-23 15:20:00,19.39,19.4,19.34,19.35,452791.0,19.39,19.4,19.34,19.35,452791.0
2021-11-23 15:30:00,19.35,19.4,19.33,19.39,644416.0,19.35,19.4,19.33,19.39,644416.0
2021-11-23 15:40:00,19.39,19.43,19.38,19.41,641403.0,19.39,19.43,19.38,19.41,641403.0
2021-11-23 15:50:00,19.41,19.49,19.39,19.47,1568096.0,19.41,19.49,19.39,19.47,1568096.0
2021-11-24 09:30:00,19.32,19.4,19.07,19.23,2408652.0,19.32,19.4,19.07,19.23,2408652.0
2021-11-24 09:40:00,19.23,19.3,19.12,19.14,1836519.0,19.23,19.3,19.12,19.14,1836519.0
2021-11-24 09:50:00,19.14,19.34,19.14,19.33,1272550.0,19.14,19.34,19.14,19.33,1272550.0
2021-11-24 10:00:00,19.34,19.34,19.26,19.3,674650.0,19.34,19.34,19.26,19.3,674650.0
2021-11-24 10:10:00,19.29,19.4,19.27,19.37,549401.0,19.29,19.4,19.27,19.37,549401.0
2021-11-24 10:20:00,19.37,19.44,19.36,19.42,643038.0,19.37,19.44,19.36,19.42,643038.0
2021-11-24 10:30:00,19.41,19.53,19.41,19.48,832348.0,19.41,19.53,19.41,19.48,832348.0
2021-11-24 10:40:00,19.48,19.51,19.42,19.51,463041.0,19.48,19.51,19.42,19.51,463041.0
2021-11-24 10:50:00,19.51,19.55,19.44,19.49,605750.0,19.51,19.55,19.44,19.49,605750.0
2021-11-24 11:00:00,19.48,19.53,19.45,19.49,405457.0,19.48,19.53,19.45,19.49,405457.0
2021-11-24 11:10:00,19.49,19.52,19.42,19.48,429638.0,19.49,19.52,19.42,19.48,429638.0
2021-11-24 11:20:00,19.48,19.49,19.41,19.46,328482.0,19.48,19.49,19.41,19.46,328482.0
2021-11-24 11:30:00,19.46,19.48,19.42,19.46,256263.0,19.46,19.48,19.42,19.46,256263.0
2021-11-24 11:40:00,19.46,19.49,19.44,19.46,294752.0,19.46,19.49,19.44,19.46,294752.0
2021-11-24 11:50:00,19.46,19.47,19.42,19.44,303383.0,19.46,19.47,19.42,19.44,303383.0
2021-11-24 12:00:00,19.44,19.45,19.34,19.34,395742.0,19.44,19.45,19.34,19.34,395742.0
2021-11-24 12:10:00,19.35,19.4,19.33,19.37,257271.0,19.35,19.4,19.33,19.37,257271.0
2021-11-24 12:20:00,19.37,19.37,19.3,19.32,234642.0,19.37,19.37,19.3,19.32,234642.0
2021-11-24 12:30:00,19.32,19.36,19.31,19.35,248944.0,19.32,19.36,19.31,19.35,248944.0
2021-11-24 12:40:00,19.34,19.39,19.33,19.36,236858.0,19.34,19.39,19.33,19.36,236858.0
2021-11-24 12:50:00,19.37,19.38,19.33,19.36,184403.0,19.37,19.38,19.33,19.36,184403.0
2021-11-24 13:00:00,19.36,19.43,19.35,19.42,425910.0,19.36,19.43,19.35,19.42,425910.0
2021-11-24 13:10:00,19.42,19.46,19.41,19.44,217736.0,19.42,19.46,19.41,19.44,217736.0
2021-11-24 13:20:00,19.44,19.45,19.4,19.41,221635.0,19.44,19.45,19.4,19.41,221635.0
2021-11-24 13:30:00,19.4,19.43,19.38,19.4,317646.0,19.4,19.43,19.38,19.4,317646.0
2021-11-24 13:40:00,19.39,19.41,19.38,19.39,181598.0,19.39,19.41,19.38,19.39,181598.0
2021-11-24 13:50:00,19.39,19.39,19.33,19.34,317210.0,19.39,19.39,19.33,19.34,317210.0
2021-11-24 14:00:00,19.33,19.37,19.28,19.29,406938.0,19.33,19.37,19.28,19.29,406938.0
2021-11-24 14:10:00,19.29,19.31,19.26,19.31,513316.0,19.29,19.31,19.26,19.31,513316.0
2021-11-24 14:20:00,19.3,19.36,19.3,19.34,443886.0,19.3,19.36,19.3,19.34,443886.0
2021-11-24 14:30:00,19.33,19.37,19.32,19.34,244823.0,19.33,19.37,19.32,19.34,244823.0
2021-11-24 14:40:00,19.34,19.39,19.33,19.34,278551.0,19.34,19.39,19.33,19.34,278551.0
2021-11-24 14:50:00,19.34,19.35,19.32,19.34,141732.0,19.34,19.35,19.32,19.34,141732.0
2021-11-24 15:00:00,19.33,19.41,19.31,19.41,366669.0,19.33,19.41,19.31,19.41,366669.0
2021-11-24 15:10:00,19.41,19.44,19.39,19.42,364787.0,19.41,19.44,19.39,19.42,364787.0
2021-11-24 15:20:00,19.42,19.43,19.39,19.43,287317.0,19.42,19.43,19.39,19.43,287317.0
2021-11-24 15:30:00,19.42,19.44,19.38,19.44,494440.0,19.42,19.44,19.38,19.44,494440.0
2021-11-24 15:40:00,19.43,19.45,19.41,19.44,384179.0,19.43,19.45,19.41,19.44,384179.0
2021-11-24 15:50:00,19.43,19.46,19.42,19.45,1098437.0,19.43,19.46,19.42,19.45,1098437.0
2021-11-26 09:30:00,18.27,18.27,17.7,18.11,8658024.0,18.27,18.27,17.7,18.11,8658024.0
2021-11-26 09:40:00,18.09,18.11,17.71,17.78,3836313.0,18.09,18.11,17.71,17.78,3836313.0
2021-11-26 09:50:00,17.78,17.86,17.71,17.8,2665797.0,17.78,17.86,17.71,17.8,2665797.0
2021-11-26 10:00:00,17.8,17.81,17.59,17.62,3601629.0,17.8,17.81,17.59,17.62,3601629.0
2021-11-26 10:10:00,17.63,17.66,17.44,17.48,4326703.0,17.63,17.66,17.44,17.48,4326703.0
2021-11-26 10:20:00,17.48,17.51,17.41,17.48,4216381.0,17.48,17.51,17.41,17.48,4216381.0
2021-11-26 10:30:00,17.48,17.55,17.37,17.47,4521450.0,17.48,17.55,17.37,17.47,4521450.0
2021-11-26 10:40:00,17.46,17.49,17.25,17.32,3034752.0,17.46,17.49,17.25,17.32,3034752.0
2021-11-26 10:50:00,17.31,17.34,17.18,17.25,3338709.0,17.31,17.34,17.18,17.25,3338709.0
2021-11-26 11:00:00,17.26,17.27,17.15,17.21,2403859.0,17.26,17.27,17.15,17.21,2403859.0
2021-11-26 11:10:00,17.21,17.22,17.05,17.05,2199404.0,17.21,17.22,17.05,17.05,2199404.0
2021-11-26 11:20:00,17.05,17.06,17.0,17.01,2029897.0,17.05,17.06,17.0,17.01,2029897.0
2021-11-26 11:30:00,17.02,17.06,16.9,17.06,6016831.0,17.02,17.06,16.9,17.06,6016831.0
2021-11-26 11:40:00,17.05,17.1,16.95,17.05,3887909.0,17.05,17.1,16.95,17.05,3887909.0
2021-11-26 11:50:00,17.05,17.19,17.01,17.12,3025309.0,17.05,17.19,17.01,17.12,3025309.0
2021-11-26 12:00:00,17.11,17.36,17.11,17.36,2674588.0,17.11,17.36,17.11,17.36,2674588.0
2021-11-26 12:10:00,17.36,17.49,17.36,17.41,3035582.0,17.36,17.49,17.36,17.41,3035582.0
2021-11-26 12:20:00,17.41,17.58,17.37,17.57,2054621.0,17.41,17.58,17.37,17.57,2054621.0
2021-11-26 12:30:00,17.57,17.71,17.54,17.68,2709931.0,17.57,17.71,17.54,17.68,2709931.0
2021-11-26 12:40:00,17.68,17.74,17.6,17.61,2826950.0,17.68,17.74,17.6,17.61,2826950.0
2021-11-26 12:50:00,17.61,17.8,17.59,17.74,4089636.0,17.61,17.8,17.59,17.74,4089636.0
2021-11-29 09:30:00,18.15,18.26,17.85,17.91,4872393.0,18.15,18.26,17.85,17.91,4872393.0
2021-11-29 09:40:00,17.91,17.93,17.61,17.63,2568375.0,17.91,17.93,17.61,17.63,2568375.0
2021-11-29 09:50:00,17.64,17.86,17.59,17.8,2405383.0,17.64,17.86,17.59,17.8,2405383.0
2021-11-29 10:00:00,17.8,17.92,17.57,17.58,1892447.0,17.8,17.92,17.57,17.58,1892447.0
2021-11-29 10:10:00,17.59,17.69,17.51,17.67,1592438.0,17.59,17.69,17.51,17.67,1592438.0
2021-11-29 10:20:00,17.67,17.72,17.57,17.6,767365.0,17.67,17.72,17.57,17.6,767365.0
2021-11-29 10:30:00,17.59,17.61,17.44,17.47,965237.0,17.59,17.61,17.44,17.47,965237.0
2021-11-29 10:40:00,17.46,17.55,17.42,17.52,1023894.0,17.46,17.55,17.42,17.52,1023894.0
2021-11-29 10:50:00,17.52,17.68,17.49,17.67,921300.0,17.52,17.68,17.49,17.67,921300.0
2021-11-29 11:00:00,17.67,17.75,17.62,17.7,958483.0,17.67,17.75,17.62,17.7,958483.0
2021-11-29 11:10:00,17.71,17.71,17.6,17.61,571338.0,17.71,17.71,17.6,17.61,571338.0
2021-11-29 11:20:00,17.61,17.66,17.52,17.53,742223.0,17.61,17.66,17.52,17.53,742223.0
2021-11-29 11:30:00,17.53,17.53,17.46,17.51,748741.0,17.53,17.53,17.46,17.51,748741.0
2021-11-29 11:40:00,17.51,17.58,17.49,17.54,536042.0,17.51,17.58,17.49,17.54,536042.0
2021-11-29 11:50:00,17.54,17.57,17.51,17.57,399328.0,17.54,17.57,17.51,17.57,399328.0
2021-11-29 12:00:00,17.57,17.67,17.56,17.67,693071.0,17.57,17.67,17.56,17.67,693071.0
2021-11-29 12:10:00,17.67,17.75,17.65,17.75,785669.0,17.67,17.75,17.65,17.75,785669.0
2021-11-29 12:20:00,17.75,17.93,17.74,17.91,1322810.0,17.75,17.93,17.74,17.91,1322810.0
2021-11-29 12:30:00,17.92,17.95,17.85,17.94,1033413.0,17.92,17.95,17.85,17.94,1033413.0
2021-11-29 12:40:00,17.94,17.97,17.91,17.97,644415.0,17.94,17.97,17.91,17.97,644415.0
2021-11-29 12:50:00,17.97,17.97,17.91,17.94,479916.0,17.97,17.97,17.91,17.94,479916.0
2021-11-29 13:00:00,17.94,18.03,17.93,18.03,851167.0,17.94,18.03,17.93,18.03,851167.0
2021-11-29 13:10:00,18.03,18.03,17.86,17.88,702168.0,18.03,18.03,17.86,17.88,702168.0
2021-11-29 13:20:00,17.88,17.88,17.8,17.83,548588.0,17.88,17.88,17.8,17.83,548588.0
2021-11-29 13:30:00,17.83,17.87,17.78,17.8,555093.0,17.83,17.87,17.78,17.8,555093.0
2021-11-29 13:40:00,17.8,17.81,17.74,17.76,441782.0,17.8,17.81,17.74,17.76,441782.0
2021-11-29 13:50:00,17.76,17.81,17.75,17.78,476704.0,17.76,17.81,17.75,17.78,476704.0
2021-11-29 14:00:00,17.78,17.81,17.75,17.76,322360.0,17.78,17.81,17.75,17.76,322360.0
2021-11-29 14:10:00,17.76,17.8,17.75,17.76,365640.0,17.76,17.8,17.75,17.76,365640.0
2021-11-29 14:20:00,17.76,17.82,17.75,17.77,367243.0,17.76,17.82,17.75,17.77,367243.0
2021-11-29 14:30:00,17.77,17.8,17.68,17.69,645168.0,17.77,17.8,17.68,17.69,645168.0
2021-11-29 14:40:00,17.69,17.75,17.68,17.69,465137.0,17.69,17.75,17.68,17.69,465137.0
2021-11-29 14:50:00,17.69,17.71,17.65,17.67,617895.0,17.69,17.71,17.65,17.67,617895.0
2021-11-29 15:00:00,17.67,17.73,17.64,17.73,709538.0,17.67,17.73,17.64,17.73,709538.0
2021-11-29 15:10:00,17.73,17.73,17.66,17.66,676476.0,17.73,17.73,17.66,17.66,676476.0
2021-11-29 15:20:00,17.66,17.67,17.61,17.62,800643.0,17.66,17.67,17.61,17.62,800643.0
2021-11-29 15:30:00,17.62,17.72,17.61,17.68,823900.0,17.62,17.72,17.61,17.68,823900.0
2021-11-29 15:40:00,17.69,17.72,17.67,17.7,883481.0,17.69,17.72,17.67,17.7,883481.0
2021-11-29 15:50:00,17.69,17.77,17.68,17.74,2127993.0,17.69,17.77,17.68,17.74,2127993.0
2021-11-30 09:30:00,17.44,17.61,17.24,17.28,3246833.0,17.44,17.61,17.24,17.28,3246833.0
2021-11-30 09:40:00,17.28,17.48,17.24,17.37,2008721.0,17.28,17.48,17.24,17.37,2008721.0
2021-11-30 09:50:00,17.36,17.38,17.22,17.23,1566861.0,17.36,17.38,17.22,17.23,1566861.0
2021-11-30 10:00:00,17.22,17.32,17.17,17.23,1589372.0,17.22,17.32,17.17,17.23,1589372.0
2021-11-30 10:10:00,17.24,17.28,17.18,17.21,1059133.0,17.24,17.28,17.18,17.21,1059133.0
2021-11-30 10:20:00,17.2,17.34,17.18,17.34,1368630.0,17.2,17.34,17.18,17.34,1368630.0
2021-11-30 10:30:00,17.34,17.44,17.32,17.33,1180226.0,17.34,17.44,17.32,17.33,1180226.0
2021-11-30 10:40:00,17.32,17.38,17.21,17.22,781190.0,17.32,17.38,17.21,17.22,781190.0
2021-11-30 10:50:00,17.21,17.26,17.14,17.15,1399262.0,17.21,17.26,17.14,17.15,1399262.0
2021-11-30 11:00:00,17.15,17.23,17.09,17.13,1277455.0,17.15,17.23,17.09,17.13,1277455.0
2021-11-30 11:10:00,17.13,17.26,17.1,17.23,789176.0,17.13,17.26,17.1,17.23,789176.0
2021-11-30 11:20:00,17.23,17.25,17.09,17.11,826027.0,17.23,17.25,17.09,17.11,826027.0
2021-11-30 11:30:00,17.1,17.14,17.02,17.08,1160318.0,17.1,17.14,17.02,17.08,1160318.0
2021-11-30 11:40:00,17.07,17.11,17.01,17.04,1363672.0,17.07,17.11,17.01,17.04,1363672.0
2021-11-30 11:50:00,17.04,17.06,16.97,17.03,1378854.0,17.04,17.06,16.97,17.03,1378854.0
2021-11-30 12:00:00,17.03,17.03,16.92,16.94,976165.0,17.03,17.03,16.92,16.94,976165.0
2021-11-30 12:10:00,16.94,17.09,16.93,17.08,1236212.0,16.94,17.09,16.93,17.08,1236212.0
2021-11-30 12:20:00,17.08,17.16,17.03,17.15,970147.0,17.08,17.16,17.03,17.15,970147.0
2021-11-30 12:30:00,17.16,17.24,17.11,17.13,1158530.0,17.16,17.24,17.11,17.13,1158530.0
2021-11-30 12:40:00,17.13,17.19,17.08,17.12,558586.0,17.13,17.19,17.08,17.12,558586.0
2021-11-30 12:50:00,17.12,17.16,17.09,17.1,636633.0,17.12,17.16,17.09,17.1,636633.0
2021-11-30 13:00:00,17.1,17.13,17.02,17.07,573757.0,17.1,17.13,17.02,17.07,573757.0
2021-11-30 13:10:00,17.07,17.15,17.05,17.09,523324.0,17.07,17.15,17.05,17.09,523324.0
2021-11-30 13:20:00,17.09,17.15,17.06,17.06,450848.0,17.09,17.15,17.06,17.06,450848.0
2021-11-30 13:30:00,17.07,17.16,17.06,17.16,508371.0,17.07,17.16,17.06,17.16,508371.0
2021-11-30 13:40:00,17.15,17.19,17.12,17.13,432715.0,17.15,17.19,17.12,17.13,432715.0
2021-11-30 13:50:00,17.14,17.22,17.12,17.21,609452.0,17.14,17.22,17.12,17.21,609452.0
2021-11-30 14:00:00,17.21,17.3,17.2,17.29,790223.0,17.21,17.3,17.2,17.29,790223.0
2021-11-30 14:10:00,17.29,17.34,17.26,17.3,845041.0,17.29,17.34,17.26,17.3,845041.0
2021-11-30 14:20:00,17.3,17.32,17.23,17.24,782602.0,17.3,17.32,17.23,17.24,782602.0
2021-11-30 14:30:00,17.25,17.33,17.23,17.33,641832.0,17.25,17.33,17.23,17.33,641832.0
2021-11-30 14:40:00,17.33,17.39,17.27,17.29,859520.0,17.33,17.39,17.27,17.29,859520.0
2021-11-30 14:50:00,17.3,17.42,17.29,17.42,968459.0,17.3,17.42,17.29,17.42,968459.0
2021-11-30 15:00:00,17.41,17.51,17.4,17.48,1071567.0,17.41,17.51,17.4,17.48,1071567.0
2021-11-30 15:10:00,17.48,17.56,17.46,17.55,936364.0,17.48,17.56,17.46,17.55,936364.0
2021-11-30 15:20:00,17.55,17.56,17.46,17.48,904182.0,17.55,17.56,17.46,17.48,904182.0
2021-11-30 15:30:00,17.48,17.6,17.47,17.57,1022042.0,17.48,17.6,17.47,17.57,1022042.0
2021-11-30 15:40:00,17.57,17.65,17.57,17.62,1381414.0,17.57,17.65,17.57,17.62,1381414.0
2021-11-30 15:50:00,17.61,17.74,17.57,17.69,4379834.0,17.61,17.74,17.57,17.69,4379834.0
2021-12-01 09:30:00,17.94,18.24,17.93,17.97,3930711.0,17.94,18.24,17.93,17.97,3930711.0
2021-12-01 09:40:00,17.98,18.05,17.76,17.91,1512009.0,17.98,18.05,17.76,17.91,1512009.0
2021-12-01 09:50:00,17.91,17.99,17.84,17.99,1157455.0,17.91,17.99,17.84,17.99,1157455.0
2021-12-01 10:00:00,17.99,18.01,17.91,17.95,1053506.0,17.99,18.01,17.91,17.95,1053506.0
2021-12-01 10:10:00,17.95,18.08,17.87,17.9,1529012.0,17.95,18.08,17.87,17.9,1529012.0
2021-12-01 10:20:00,17.91,17.92,17.81,17.89,988282.0,17.91,17.92,17.81,17.89,988282.0
2021-12-01 10:30:00,17.89,17.93,17.74,17.75,1166874.0,17.89,17.93,17.74,17.75,1166874.0
2021-12-01 10:40:00,17.75,17.83,17.73,17.82,688731.0,17.75,17.83,17.73,17.82,688731.0
2021-12-01 10:50:00,17.83,17.85,17.78,17.8,532124.0,17.83,17.85,17.78,17.8,532124.0
2021-12-01 11:00:00,17.8,17.82,17.71,17.73,616748.0,17.8,17.82,17.71,17.73,616748.0
2021-12-01 11:10:00,17.73,17.76,17.67,17.72,761782.0,17.73,17.76,17.67,17.72,761782.0
2021-12-01 11:20:00,17.71,17.75,17.67,17.71,595280.0,17.71,17.75,17.67,17.71,595280.0
2021-12-01 11:30:00,17.71,17.74,17.39,17.41,2648281.0,17.71,17.74,17.39,17.41,2648281.0
2021-12-01 11:40:00,17.42,17.45,17.07,17.14,4412179.0,17.42,17.45,17.07,17.14,4412179.0
2021-12-01 11:50:00,17.14,17.19,17.05,17.1,1971793.0,17.14,17.19,17.05,17.1,1971793.0
2021-12-01 12:00:00,17.1,17.22,17.05,17.17,1963909.0,17.1,17.22,17.05,17.17,1963909.0
2021-12-01 12:10:00,17.16,17.24,17.12,17.22,1692885.0,17.16,17.24,17.12,17.22,1692885.0
2021-12-01 12:20:00,17.22,17.26,17.08,17.11,1506518.0,17.22,17.26,17.08,17.11,1506518.0
2021-12-01 12:30:00,17.11,17.15,17.03,17.09,1041684.0,17.11,17.15,17.03,17.09,1041684.0
2021-12-01 12:40:00,17.08,17.13,17.02,17.04,1115301.0,17.08,17.13,17.02,17.04,1115301.0
2021-12-01 12:50:00,17.04,17.05,16.79,16.8,3809059.0,17.04,17.05,16.79,16.8,3809059.0
2021-12-01 13:00:00,16.79,16.86,16.68,16.73,2772259.0,16.79,16.86,16.68,16.73,2772259.0
2021-12-01 13:10:00,16.73,16.8,16.63,16.76,2360544.0,16.73,16.8,16.63,16.76,2360544.0
2021-12-01 13:20:00,16.77,16.83,16.72,16.75,1675620.0,16.77,16.83,16.72,16.75,1675620.0
2021-12-01 13:30:00,16.75,16.78,16.68,16.7,1258582.0,16.75,16.78,16.68,16.7,1258582.0
2021-12-01 13:40:00,16.71,16.72,16.37,16.4,3183046.0,16.71,16.72,16.37,16.4,3183046.0
2021-12-01 13:50:00,16.39,16.66,16.39,16.64,2162505.0,16.39,16.66,16.39,16.64,2162505.0
2021-12-01 14:00:00,16.64,16.76,16.58,16.6,1505085.0,16.64,16.76,16.58,16.6,1505085.0
2021-12-01 14:10:00,16.6,16.61,16.39,16.4,1725118.0,16.6,16.61,16.39,16.4,1725118.0
2021-12-01 14:20:00,16.41,16.61,16.38,16.53,1412648.0,16.41,16.61,16.38,16.53,1412648.0
2021-12-01 14:30:00,16.53,16.67,16.51,16.6,1529181.0,16.53,16.67,16.51,16.6,1529181.0
2021-12-01 14:40:00,16.6,16.63,16.5,16.6,1123509.0,16.6,16.63,16.5,16.6,1123509.0
2021-12-01 14:50:00,16.6,16.64,16.47,16.48,1417627.0,16.6,16.64,16.47,16.48,1417627.0
2021-12-01 15:00:00,16.48,16.5,16.36,16.37,2198070.0,16.48,16.5,16.36,16.37,2198070.0
2021-12-01 15:10:00,16.38,16.47,16.37,16.39,1610681.0,16.38,16.47,16.37,16.39,1610681.0
2021-12-01 15:20:00,16.38,16.45,16.31,16.41,1970620.0,16.38,16.45,16.31,16.41,1970620.0
2021-12-01 15:30:00,16.4,16.53,16.36,16.37,3599871.0,16.4,16.53,16.36,16.37,3599871.0
2021-12-01 15:40:00,16.38,16.51,16.31,16.33,3368865.0,16.38,16.51,16.31,16.33,3368865.0
2021-12-01 15:50:00,16.32,16.38,16.26,16.28,5419358.0,16.32,16.38,16.26,16.28,5419358.0
2021-12-02 09:30:00,16.49,16.6,16.15,16.58,3595468.0,16.49,16.6,16.15,16.58,3595468.0
2021-12-02 09:40:00,16.58,16.85,16.54,16.7,3181126.0,16.58,16.85,16.54,16.7,3181126.0
2021-12-02 09:50:00,16.7,16.8,16.63,16.78,1747121.0,16.7,16.8,16.63,16.78,1747121.0
2021-12-02 10:00:00,16.79,16.81,16.61,16.7,1668823.0,16.79,16.81,16.61,16.7,1668823.0
2021-12-02 10:10:00,16.7,16.92,16.69,16.7,1865557.0,16.7,16.92,16.69,16.7,1865557.0
2021-12-02 10:20:00,16.7,16.86,16.62,16.82,1242837.0,16.7,16.86,16.62,16.82,1242837.0
2021-12-02 10:30:00,16.82,16.87,16.48,16.55,1616530.0,16.82,16.87,16.48,16.55,1616530.0
2021-12-02 10:40:00,16.56,16.69,16.54,16.68,1186574.0,16.56,16.69,16.54,16.68,1186574.0
2021-12-02 10:50:00,16.68,16.89,16.61,16.88,1099147.0,16.68,16.89,16.61,16.88,1099147.0
2021-12-02 11:00:00,16.88,16.91,16.73,16.82,1430578.0,16.88,16.91,16.73,16.82,1430578.0
2021-12-02 11:10:00,16.82,16.86,16.75,16.82,804941.0,16.82,16.86,16.75,16.82,804941.0
2021-12-02 11:20:00,16.82,17.14,16.81,17.12,2381080.0,16.82,17.14,16.81,17.12,2381080.0
2021-12-02 11:30:00,17.12,17.22,16.98,17.09,3682289.0,17.12,17.22,16.98,17.09,3682289.0
2021-12-02 11:40:00,17.09,17.14,17.0,17.11,1004196.0,17.09,17.14,17.0,17.11,1004196.0
2021-12-02 11:50:00,17.11,17.17,17.05,17.09,821610.0,17.11,17.17,17.05,17.09,821610.0
2021-12-02 12:00:00,17.09,17.11,16.98,17.07,784454.0,17.09,17.11,16.98,17.07,784454.0
2021-12-02 12:10:00,17.07,17.2,17.07,17.17,923076.0,17.07,17.2,17.07,17.17,923076.0
2021-12-02 12:20:00,17.18,17.26,17.13,17.15,1073208.0,17.18,17.26,17.13,17.15,1073208.0
2021-12-02 12:30:00,17.16,17.25,17.14,17.15,982175.0,17.16,17.25,17.14,17.15,982175.0
2021-12-02 12:40:00,17.15,17.19,17.13,17.17,598038.0,17.15,17.19,17.13,17.17,598038.0
2021-12-02 12:50:00,17.16,17.26,17.12,17.23,1085241.0,17.16,17.26,17.12,17.23,1085241.0
2021-12-02 13:00:00,17.23,17.25,17.16,17.2,930090.0,17.23,17.25,17.16,17.2,930090.0
2021-12-02 13:10:00,17.2,17.22,17.14,17.15,858585.0,17.2,17.22,17.14,17.15,858585.0
2021-12-02 13:20:00,17.16,17.18,17.03,17.07,1034967.0,17.16,17.18,17.03,17.07,1034967.0
2021-12-02 13:30:00,17.07,17.11,17.0,17.09,701982.0,17.07,17.11,17.0,17.09,701982.0
2021-12-02 13:40:00,17.09,17.16,17.06,17.09,775017.0,17.09,17.16,17.06,17.09,775017.0
2021-12-02 13:50:00,17.08,17.3,17.05,17.3,1243296.0,17.08,17.3,17.05,17.3,1243296.0
2021-12-02 14:00:00,17.29,17.4,17.28,17.32,1163336.0,17.29,17.4,17.28,17.32,1163336.0
2021-12-02 14:10:00,17.32,17.37,17.27,17.3,887010.0,17.32,17.37,17.27,17.3,887010.0
2021-12-02 14:20:00,17.3,17.36,17.24,17.34,851246.0,17.3,17.36,17.24,17.34,851246.0
2021-12-02 14:30:00,17.34,17.39,17.31,17.32,819805.0,17.34,17.39,17.31,17.32,819805.0
2021-12-02 14:40:00,17.32,17.33,17.23,17.23,772336.0,17.32,17.33,17.23,17.23,772336.0
2021-12-02 14:50:00,17.23,17.27,17.17,17.23,841516.0,17.23,17.27,17.17,17.23,841516.0
2021-12-02 15:00:00,17.23,17.38,17.23,17.35,889220.0,17.23,17.38,17.23,17.35,889220.0
2021-12-02 15:10:00,17.35,17.37,17.27,17.3,938953.0,17.35,17.37,17.27,17.3,938953.0
2021-12-02 15:20:00,17.3,17.35,17.22,17.29,809581.0,17.3,17.35,17.22,17.29,809581.0
2021-12-02 15:30:00,17.29,17.37,17.28,17.37,798731.0,17.29,17.37,17.28,17.37,798731.0
2021-12-02 15:40:00,17.36,17.43,17.35,17.41,1517319.0,17.36,17.43,17.35,17.41,1517319.0
2021-12-02 15:50:00,17.41,17.44,17.31,17.42,3780412.0,17.41,17.44,17.31,17.42,3780412.0
2021-12-03 09:30:00,17.26,17.29,16.7,16.77,4186850.0,17.26,17.29,16.7,16.77,4186850.0
2021-12-03 09:40:00,16.77,16.83,16.62,16.73,3104054.0,16.77,16.83,16.62,16.73,3104054.0
2021-12-03 09:50:00,16.73,16.84,16.61,16.73,1670445.0,16.73,16.84,16.61,16.73,1670445.0
2021-12-03 10:00:00,16.73,16.85,16.66,16.69,1349236.0,16.73,16.85,16.66,16.69,1349236.0
2021-12-03 10:10:00,16.68,16.88,16.66,16.84,1102625.0,16.68,16.88,16.66,16.84,1102625.0
2021-12-03 10:20:00,16.84,16.97,16.82,16.91,925028.0,16.84,16.97,16.82,16.91,925028.0
2021-12-03 10:30:00,16.91,16.92,16.78,16.84,961314.0,16.91,16.92,16.78,16.84,961314.0
2021-12-03 10:40:00,16.84,16.85,16.65,16.68,1014184.0,16.84,16.85,16.65,16.68,1014184.0
2021-12-03 10:50:00,16.68,16.83,16.64,16.76,1589734.0,16.68,16.83,16.64,16.76,1589734.0
2021-12-03 11:00:00,16.75,16.88,16.74,16.84,955718.0,16.75,16.88,16.74,16.84,955718.0
2021-12-03 11:10:00,16.85,16.91,16.76,16.77,688877.0,16.85,16.91,16.76,16.77,688877.0
2021-12-03 11:20:00,16.76,16.92,16.74,16.91,643071.0,16.76,16.92,16.74,16.91,643071.0
2021-12-03 11:30:00,16.9,17.25,16.88,17.22,1830383.0,16.9,17.25,16.88,17.22,1830383.0
2021-12-03 11:40:00,17.22,17.22,16.98,17.03,1287092.0,17.22,17.22,16.98,17.03,1287092.0
2021-12-03 11:50:00,17.02,17.03,16.76,16.78,1197059.0,17.02,17.03,16.76,16.78,1197059.0
2021-12-03 12:00:00,16.78,16.85,16.75,16.82,992278.0,16.78,16.85,16.75,16.82,992278.0
2021-12-03 12:10:00,16.82,16.99,16.81,16.91,674356.0,16.82,16.99,16.81,16.91,674356.0
2021-12-03 12:20:00,16.91,16.98,16.87,16.88,727736.0,16.91,16.98,16.87,16.88,727736.0
2021-12-03 12:30:00,16.87,17.0,16.82,17.0,725591.0,16.87,17.0,16.82,17.0,725591.0
2021-12-03 12:40:00,17.0,17.07,16.98,17.05,763279.0,17.0,17.07,16.98,17.05,763279.0
2021-12-03 12:50:00,17.04,17.07,16.93,16.98,588098.0,17.04,17.07,16.93,16.98,588098.0
2021-12-03 13:00:00,16.98,16.99,16.9,16.96,509950.0,16.98,16.99,16.9,16.96,509950.0
2021-12-03 13:10:00,16.96,16.98,16.89,16.94,590750.0,16.96,16.98,16.89,16.94,590750.0
2021-12-03 13:20:00,16.94,16.97,16.85,16.87,500578.0,16.94,16.97,16.85,16.87,500578.0
2021-12-03 13:30:00,16.86,16.89,16.72,16.76,822356.0,16.86,16.89,16.72,16.76,822356.0
2021-12-03 13:40:00,16.77,16.81,16.71,16.77,692149.0,16.77,16.81,16.71,16.77,692149.0
2021-12-03 13:50:00,16.76,16.77,16.68,16.7,682321.0,16.76,16.77,16.68,16.7,682321.0
2021-12-03 14:00:00,16.69,16.72,16.59,16.61,1535167.0,16.69,16.72,16.59,16.61,1535167.0
2021-12-03 14:10:00,16.61,16.67,16.38,16.4,2604921.0,16.61,16.67,16.38,16.4,2604921.0
2021-12-03 14:20:00,16.39,16.57,16.36,16.51,2121475.0,16.39,16.57,16.36,16.51,2121475.0
2021-12-03 14:30:00,16.51,16.55,16.41,16.45,936609.0,16.51,16.55,16.41,16.45,936609.0
2021-12-03 14:40:00,16.45,16.57,16.42,16.46,1142312.0,16.45,16.57,16.42,16.46,1142312.0
2021-12-03 14:50:00,16.46,16.55,16.46,16.51,650356.0,16.46,16.55,16.46,16.51,650356.0
2021-12-03 15:00:00,16.5,16.53,16.36,16.37,2746540.0,16.5,16.53,16.36,16.37,2746540.0
2021-12-03 15:10:00,16.37,16.49,16.34,16.49,1636312.0,16.37,16.49,16.34,16.49,1636312.0
2021-12-03 15:20:00,16.49,16.55,16.47,16.47,1206543.0,16.49,16.55,16.47,16.47,1206543.0
2021-12-03 15:30:00,16.48,16.6,16.45,16.53,1318263.0,16.48,16.6,16.45,16.53,1318263.0
2021-12-03 15:40:00,16.53,16.57,16.49,16.55,1553945.0,16.53,16.57,16.49,16.55,1553945.0
2021-12-03 15:50:00,16.56,16.66,16.51,16.62,3740284.0,16.56,16.66,16.51,16.62,3740284.0
2021-12-06 09:30:00,16.93,17.28,16.91,17.05,4476103.0,16.93,17.28,16.91,17.05,4476103.0
2021-12-06 09:40:00,17.06,17.64,17.04,17.51,3913721.0,17.06,17.64,17.04,17.51,3913721.0
2021-12-06 09:50:00,17.51,17.78,17.48,17.77,4270482.0,17.51,17.78,17.48,17.77,4270482.0
2021-12-06 10:00:00,17.77,18.01,17.72,17.96,4688580.0,17.77,18.01,17.72,17.96,4688580.0
2021-12-06 10:10:00,17.95,18.0,17.82,17.87,2310395.0,17.95,18.0,17.82,17.87,2310395.0
2021-12-06 10:20:00,17.86,18.1,17.84,18.09,2597268.0,17.86,18.1,17.84,18.09,2597268.0
2021-12-06 10:30:00,18.09,18.2,18.02,18.11,2313778.0,18.09,18.2,18.02,18.11,2313778.0
2021-12-06 10:40:00,18.11,18.29,18.01,18.25,2182348.0,18.11,18.29,18.01,18.25,2182348.0
2021-12-06 10:50:00,18.26,18.28,18.11,18.23,1625601.0,18.26,18.28,18.11,18.23,1625601.0
2021-12-06 11:00:00,18.22,18.23,18.01,18.1,1215018.0,18.22,18.23,18.01,18.1,1215018.0
2021-12-06 11:10:00,18.11,18.2,17.96,18.14,2115282.0,18.11,18.2,17.96,18.14,2115282.0
2021-12-06 11:20:00,18.14,18.23,18.08,18.21,1640115.0,18.14,18.23,18.08,18.21,1640115.0
2021-12-06 11:30:00,18.21,18.31,18.2,18.24,1808352.0,18.21,18.31,18.2,18.24,1808352.0
2021-12-06 11:40:00,18.25,18.3,18.08,18.13,1819309.0,18.25,18.3,18.08,18.13,1819309.0
2021-12-06 11:50:00,18.14,18.26,18.11,18.23,1311524.0,18.14,18.26,18.11,18.23,1311524.0
2021-12-06 12:00:00,18.24,18.25,18.13,18.2,992545.0,18.24,18.25,18.13,18.2,992545.0
2021-12-06 12:10:00,18.2,18.33,18.16,18.31,878448.0,18.2,18.33,18.16,18.31,878448.0
2021-12-06 12:20:00,18.31,18.38,18.27,18.32,1228724.0,18.31,18.38,18.27,18.32,1228724.0
2021-12-06 12:30:00,18.32,18.37,18.25,18.29,709184.0,18.32,18.37,18.25,18.29,709184.0
2021-12-06 12:40:00,18.3,18.37,18.28,18.35,623369.0,18.3,18.37,18.28,18.35,623369.0
2021-12-06 12:50:00,18.34,18.48,18.33,18.48,1083182.0,18.34,18.48,18.33,18.48,1083182.0
2021-12-06 13:00:00,18.48,18.53,18.39,18.46,1350625.0,18.48,18.53,18.39,18.46,1350625.0
2021-12-06 13:10:00,18.46,18.54,18.41,18.49,1024337.0,18.46,18.54,18.41,18.49,1024337.0
2021-12-06 13:20:00,18.48,18.51,18.44,18.46,728368.0,18.48,18.51,18.44,18.46,728368.0
2021-12-06 13:30:00,18.46,18.48,18.34,18.36,1031342.0,18.46,18.48,18.34,18.36,1031342.0
2021-12-06 13:40:00,18.36,18.39,18.27,18.33,1230211.0,18.36,18.39,18.27,18.33,1230211.0
2021-12-06 13:50:00,18.32,18.35,18.26,18.33,711769.0,18.32,18.35,18.26,18.33,711769.0
2021-12-06 14:00:00,18.32,18.42,18.3,18.32,757555.0,18.32,18.42,18.3,18.32,757555.0
2021-12-06 14:10:00,18.32,18.37,18.3,18.36,610489.0,18.32,18.37,18.3,18.36,610489.0
2021-12-06 14:20:00,18.36,18.4,18.33,18.38,670497.0,18.36,18.4,18.33,18.38,670497.0
2021-12-06 14:30:00,18.37,18.39,18.24,18.28,760159.0,18.37,18.39,18.24,18.28,760159.0
2021-12-06 14:40:00,18.29,18.3,18.15,18.19,1190548.0,18.29,18.3,18.15,18.19,1190548.0
2021-12-06 14:50:00,18.19,18.21,18.05,18.08,1816603.0,18.19,18.21,18.05,18.08,1816603.0
2021-12-06 15:00:00,18.08,18.18,18.03,18.14,1003025.0,18.08,18.18,18.03,18.14,1003025.0
2021-12-06 15:10:00,18.14,18.16,18.07,18.09,628777.0,18.14,18.16,18.07,18.09,628777.0
2021-12-06 15:20:00,18.08,18.09,17.97,18.03,950333.0,18.08,18.09,17.97,18.03,950333.0
2021-12-06 15:30:00,18.03,18.07,17.91,18.03,1591529.0,18.03,18.07,17.91,18.03,1591529.0
2021-12-06 15:40:00,18.02,18.03,17.77,17.8,4002263.0,18.02,18.03,17.77,17.8,4002263.0
2021-12-06 15:50:00,17.8,17.97,17.76,17.93,2604533.0,17.8,17.97,17.76,17.93,2604533.0
2021-12-07 09:30:00,18.32,18.71,18.13,18.16,5626278.0,18.32,18.71,18.13,18.16,5626278.0
2021-12-07 09:40:00,18.16,18.35,18.15,18.29,1815556.0,18.16,18.35,18.15,18.29,1815556.0
2021-12-07 09:50:00,18.29,18.45,18.28,18.43,1494159.0,18.29,18.45,18.28,18.43,1494159.0
2021-12-07 10:00:00,18.44,18.52,18.33,18.52,2184744.0,18.44,18.52,18.33,18.52,2184744.0
2021-12-07 10:10:00,18.51,18.52,18.36,18.37,1054950.0,18.51,18.52,18.36,18.37,1054950.0
2021-12-07 10:20:00,18.38,18.4,18.25,18.29,1792592.0,18.38,18.4,18.25,18.29,1792592.0
2021-12-07 10:30:00,18.29,18.36,18.23,18.26,649827.0,18.29,18.36,18.23,18.26,649827.0
2021-12-07 10:40:00,18.25,18.28,18.18,18.2,970959.0,18.25,18.28,18.18,18.2,970959.0
2021-12-07 10:50:00,18.2,18.34,18.18,18.32,1233910.0,18.2,18.34,18.18,18.32,1233910.0
2021-12-07 11:00:00,18.33,18.42,18.33,18.39,1081106.0,18.33,18.42,18.33,18.39,1081106.0
2021-12-07 11:10:00,18.39,18.39,18.25,18.27,764107.0,18.39,18.39,18.25,18.27,764107.0
2021-12-07 11:20:00,18.27,18.3,18.22,18.28,956710.0,18.27,18.3,18.22,18.28,956710.0
2021-12-07 11:30:00,18.28,18.33,18.25,18.26,850495.0,18.28,18.33,18.25,18.26,850495.0
2021-12-07 11:40:00,18.26,18.28,18.14,18.16,930778.0,18.26,18.28,18.14,18.16,930778.0
2021-12-07 11:50:00,18.16,18.17,18.09,18.11,993290.0,18.16,18.17,18.09,18.11,993290.0
2021-12-07 12:00:00,18.11,18.18,18.1,18.14,764216.0,18.11,18.18,18.1,18.14,764216.0
2021-12-07 12:10:00,18.14,18.2,18.1,18.13,785316.0,18.14,18.2,18.1,18.13,785316.0
2021-12-07 12:20:00,18.13,18.24,18.12,18.2,669352.0,18.13,18.24,18.12,18.2,669352.0
2021-12-07 12:30:00,18.21,18.24,18.17,18.18,478626.0,18.21,18.24,18.17,18.18,478626.0
2021-12-07 12:40:00,18.18,18.25,18.17,18.21,389136.0,18.18,18.25,18.17,18.21,389136.0
2021-12-07 12:50:00,18.21,18.23,18.16,18.18,409344.0,18.21,18.23,18.16,18.18,409344.0
2021-12-07 13:00:00,18.17,18.18,18.06,18.06,728538.0,18.17,18.18,18.06,18.06,728538.0
2021-12-07 13:10:00,18.06,18.15,18.02,18.14,992942.0,18.06,18.15,18.02,18.14,992942.0
2021-12-07 13:20:00,18.14,18.14,18.06,18.12,585013.0,18.14,18.14,18.06,18.12,585013.0
2021-12-07 13:30:00,18.12,18.16,18.1,18.11,553558.0,18.12,18.16,18.1,18.11,553558.0
2021-12-07 13:40:00,18.1,18.17,18.09,18.12,882496.0,18.1,18.17,18.09,18.12,882496.0
2021-12-07 13:50:00,18.12,18.15,18.08,18.13,520568.0,18.12,18.15,18.08,18.13,520568.0
2021-12-07 14:00:00,18.13,18.17,18.08,18.11,582078.0,18.13,18.17,18.08,18.11,582078.0
2021-12-07 14:10:00,18.12,18.12,18.04,18.05,516728.0,18.12,18.12,18.04,18.05,516728.0
2021-12-07 14:20:00,18.06,18.13,18.05,18.1,544499.0,18.06,18.13,18.05,18.1,544499.0
2021-12-07 14:30:00,18.11,18.21,18.08,18.18,752151.0,18.11,18.21,18.08,18.18,752151.0
2021-12-07 14:40:00,18.18,18.21,18.11,18.13,669428.0,18.18,18.21,18.11,18.13,669428.0
2021-12-07 14:50:00,18.13,18.19,18.12,18.16,313509.0,18.13,18.19,18.12,18.16,313509.0
2021-12-07 15:00:00,18.16,18.21,18.14,18.18,480815.0,18.16,18.21,18.14,18.18,480815.0
2021-12-07 15:10:00,18.17,18.18,18.09,18.14,575738.0,18.17,18.18,18.09,18.14,575738.0
2021-12-07 15:20:00,18.14,18.14,17.93,17.94,1444915.0,18.14,18.14,17.93,17.94,1444915.0
2021-12-07 15:30:00,17.93,17.96,17.72,17.74,2805564.0,17.93,17.96,17.72,17.74,2805564.0
2021-12-07 15:40:00,17.74,17.85,17.73,17.83,1748358.0,17.74,17.85,17.73,17.83,1748358.0
2021-12-07 15:50:00,17.82,17.93,17.77,17.9,3256650.0,17.82,17.93,17.77,17.9,3256650.0
2021-12-08 09:30:00,17.97,18.17,17.88,18.09,2895026.0,17.97,18.17,17.88,18.09,2895026.0
2021-12-08 09:40:00,18.1,18.54,18.05,18.5,2753121.0,18.1,18.54,18.05,18.5,2753121.0
2021-12-08 09:50:00,18.5,18.64,18.49,18.54,2632111.0,18.5,18.64,18.49,18.54,2632111.0
2021-12-08 10:00:00,18.54,18.64,18.47,18.54,1906520.0,18.54,18.64,18.47,18.54,1906520.0
2021-12-08 10:10:00,18.54,18.74,18.48,18.72,2159502.0,18.54,18.74,18.48,18.72,2159502.0
2021-12-08 10:20:00,18.72,18.82,18.67,18.72,1862566.0,18.72,18.82,18.67,18.72,1862566.0
2021-12-08 10:30:00,18.72,18.87,18.62,18.7,2030514.0,18.72,18.87,18.62,18.7,2030514.0
2021-12-08 10:40:00,18.71,18.71,18.51,18.57,1459439.0,18.71,18.71,18.51,18.57,1459439.0
2021-12-08 10:50:00,18.58,18.67,18.51,18.61,1074336.0,18.58,18.67,18.51,18.61,1074336.0
2021-12-08 11:00:00,18.61,18.66,18.55,18.59,867076.0,18.61,18.66,18.55,18.59,867076.0
2021-12-08 11:10:00,18.58,18.67,18.5,18.54,1360584.0,18.58,18.67,18.5,18.54,1360584.0
2021-12-08 11:20:00,18.54,18.58,18.44,18.46,1366011.0,18.54,18.58,18.44,18.46,1366011.0
2021-12-08 11:30:00,18.46,18.64,18.45,18.61,1040652.0,18.46,18.64,18.45,18.61,1040652.0
2021-12-08 11:40:00,18.61,18.65,18.56,18.64,760785.0,18.61,18.65,18.56,18.64,760785.0
2021-12-08 11:50:00,18.63,18.65,18.51,18.55,745784.0,18.63,18.65,18.51,18.55,745784.0
2021-12-08 12:00:00,18.55,18.62,18.53,18.54,1213571.0,18.55,18.62,18.53,18.54,1213571.0
2021-12-08 12:10:00,18.55,18.63,18.52,18.53,523671.0,18.55,18.63,18.52,18.53,523671.0
2021-12-08 12:20:00,18.53,18.59,18.48,18.54,571977.0,18.53,18.59,18.48,18.54,571977.0
2021-12-08 12:30:00,18.53,18.59,18.48,18.48,729086.0,18.53,18.59,18.48,18.48,729086.0
2021-12-08 12:40:00,18.49,18.52,18.39,18.52,1083837.0,18.49,18.52,18.39,18.52,1083837.0
2021-12-08 12:50:00,18.52,18.53,18.47,18.49,514674.0,18.52,18.53,18.47,18.49,514674.0
2021-12-08 13:00:00,18.49,18.55,18.4,18.41,583239.0,18.49,18.55,18.4,18.41,583239.0
2021-12-08 13:10:00,18.41,18.49,18.35,18.48,854919.0,18.41,18.49,18.35,18.48,854919.0
2021-12-08 13:20:00,18.49,18.49,18.36,18.36,593795.0,18.49,18.49,18.36,18.36,593795.0
2021-12-08 13:30:00,18.36,18.42,18.36,18.39,410149.0,18.36,18.42,18.36,18.39,410149.0
2021-12-08 13:40:00,18.39,18.41,18.35,18.39,526111.0,18.39,18.41,18.35,18.39,526111.0
2021-12-08 13:50:00,18.39,18.41,18.31,18.31,430205.0,18.39,18.41,18.31,18.31,430205.0
2021-12-08 14:00:00,18.31,18.36,18.28,18.3,435926.0,18.31,18.36,18.28,18.3,435926.0
2021-12-08 14:10:00,18.3,18.31,18.2,18.26,727584.0,18.3,18.31,18.2,18.26,727584.0
2021-12-08 14:20:00,18.27,18.3,18.17,18.22,776249.0,18.27,18.3,18.17,18.22,776249.0
2021-12-08 14:30:00,18.22,18.3,18.19,18.26,644095.0,18.22,18.3,18.19,18.26,644095.0
2021-12-08 14:40:00,18.27,18.29,18.21,18.23,332572.0,18.27,18.29,18.21,18.23,332572.0
2021-12-08 14:50:00,18.23,18.3,18.22,18.29,439945.0,18.23,18.3,18.22,18.29,439945.0
2021-12-08 15:00:00,18.29,18.31,18.21,18.23,389797.0,18.29,18.31,18.21,18.23,389797.0
2021-12-08 15:10:00,18.23,18.28,18.22,18.23,403726.0,18.23,18.28,18.22,18.23,403726.0
2021-12-08 15:20:00,18.23,18.27,18.2,18.25,457084.0,18.23,18.27,18.2,18.25,457084.0
2021-12-08 15:30:00,18.24,18.26,18.2,18.23,619920.0,18.24,18.26,18.2,18.23,619920.0
2021-12-08 15:40:00,18.23,18.27,18.18,18.2,764559.0,18.23,18.27,18.18,18.2,764559.0
2021-12-08 15:50:00,18.2,18.26,18.19,18.22,1988217.0,18.2,18.26,18.19,18.22,1988217.0
2021-12-09 09:30:00,18.04,18.15,17.9,18.12,2890852.0,18.04,18.15,17.9,18.12,2890852.0
2021-12-09 09:40:00,18.12,18.18,17.88,17.99,1932777.0,18.12,18.18,17.88,17.99,1932777.0
2021-12-09 09:50:00,17.98,18.17,17.98,18.1,893313.0,17.98,18.17,17.98,18.1,893313.0
2021-12-09 10:00:00,18.1,18.27,18.04,18.15,1504108.0,18.1,18.27,18.04,18.15,1504108.0
2021-12-09 10:10:00,18.15,18.18,18.05,18.08,771036.0,18.15,18.18,18.05,18.08,771036.0
2021-12-09 10:20:00,18.08,18.12,17.99,18.03,931546.0,18.08,18.12,17.99,18.03,931546.0
2021-12-09 10:30:00,18.03,18.04,17.91,17.92,842857.0,18.03,18.04,17.91,17.92,842857.0
2021-12-09 10:40:00,17.92,17.99,17.85,17.94,1236739.0,17.92,17.99,17.85,17.94,1236739.0
2021-12-09 10:50:00,17.94,17.96,17.87,17.94,648527.0,17.94,17.96,17.87,17.94,648527.0
2021-12-09 11:00:00,17.94,18.0,17.92,17.99,959552.0,17.94,18.0,17.92,17.99,959552.0
2021-12-09 11:10:00,17.99,18.03,17.84,17.9,888708.0,17.99,18.03,17.84,17.9,888708.0
2021-12-09 11:20:00,17.9,17.99,17.88,17.95,439086.0,17.9,17.99,17.88,17.95,439086.0
2021-12-09 11:30:00,17.96,18.0,17.94,17.97,670658.0,17.96,18.0,17.94,17.97,670658.0
2021-12-09 11:40:00,17.98,18.09,17.96,18.08,677741.0,17.98,18.09,17.96,18.08,677741.0
2021-12-09 11:50:00,18.08,18.12,17.99,18.05,1121219.0,18.08,18.12,17.99,18.05,1121219.0
2021-12-09 12:00:00,18.05,18.07,17.98,18.0,645443.0,18.05,18.07,17.98,18.0,645443.0
2021-12-09 12:10:00,17.99,18.03,17.97,17.97,297848.0,17.99,18.03,17.97,17.97,297848.0
2021-12-09 12:20:00,17.98,18.08,17.97,18.05,293733.0,17.98,18.08,17.97,18.05,293733.0
2021-12-09 12:30:00,18.05,18.11,18.04,18.07,540819.0,18.05,18.11,18.04,18.07,540819.0
2021-12-09 12:40:00,18.08,18.14,18.06,18.07,403088.0,18.08,18.14,18.06,18.07,403088.0
2021-12-09 12:50:00,18.07,18.15,18.03,18.15,581778.0,18.07,18.15,18.03,18.15,581778.0
2021-12-09 13:00:00,18.14,18.15,18.08,18.13,359326.0,18.14,18.15,18.08,18.13,359326.0
2021-12-09 13:10:00,18.12,18.18,18.12,18.14,277775.0,18.12,18.18,18.12,18.14,277775.0
2021-12-09 13:20:00,18.14,18.14,18.04,18.04,469615.0,18.14,18.14,18.04,18.04,469615.0
2021-12-09 13:30:00,18.04,18.1,18.03,18.07,388123.0,18.04,18.1,18.03,18.07,388123.0
2021-12-09 13:40:00,18.07,18.08,18.01,18.03,344901.0,18.07,18.08,18.01,18.03,344901.0
2021-12-09 13:50:00,18.03,18.1,18.01,18.05,307358.0,18.03,18.1,18.01,18.05,307358.0
2021-12-09 14:00:00,18.05,18.13,18.05,18.12,333472.0,18.05,18.13,18.05,18.12,333472.0
2021-12-09 14:10:00,18.11,18.13,18.09,18.11,280382.0,18.11,18.13,18.09,18.11,280382.0
2021-12-09 14:20:00,18.12,18.16,18.08,18.1,575881.0,18.12,18.16,18.08,18.1,575881.0
2021-12-09 14:30:00,18.09,18.14,18.08,18.12,258960.0,18.09,18.14,18.08,18.12,258960.0
2021-12-09 14:40:00,18.12,18.17,18.11,18.16,552915.0,18.12,18.17,18.11,18.16,552915.0
2021-12-09 14:50:00,18.16,18.23,18.13,18.23,869166.0,18.16,18.23,18.13,18.23,869166.0
2021-12-09 15:00:00,18.23,18.29,18.21,18.25,1158680.0,18.23,18.29,18.21,18.25,1158680.0
2021-12-09 15:10:00,18.25,18.25,18.2,18.23,542740.0,18.25,18.25,18.2,18.23,542740.0
2021-12-09 15:20:00,18.24,18.24,18.13,18.16,922599.0,18.24,18.24,18.13,18.16,922599.0
2021-12-09 15:30:00,18.16,18.21,18.14,18.21,1324796.0,18.16,18.21,18.14,18.21,1324796.0
2021-12-09 15:40:00,18.21,18.24,18.16,18.18,1399201.0,18.21,18.24,18.16,18.18,1399201.0
2021-12-09 15:50:00,18.18,18.18,18.14,18.14,2488258.0,18.18,18.18,18.14,18.14,2488258.0
2021-12-10 09:30:00,18.06,18.13,17.89,17.92,2325890.0,18.06,18.13,17.89,17.92,2325890.0
2021-12-10 09:40:00,17.91,17.95,17.62,17.64,1996269.0,17.91,17.95,17.62,17.64,1996269.0
2021-12-10 09:50:00,17.65,17.85,17.63,17.78,1100529.0,17.65,17.85,17.63,17.78,1100529.0
2021-12-10 10:00:00,17.79,17.8,17.67,17.73,869253.0,17.79,17.8,17.67,17.73,869253.0
2021-12-10 10:10:00,17.73,17.84,17.69,17.82,825751.0,17.73,17.84,17.69,17.82,825751.0
2021-12-10 10:20:00,17.83,17.85,17.73,17.73,749798.0,17.83,17.85,17.73,17.73,749798.0
2021-12-10 10:30:00,17.73,17.77,17.67,17.74,810506.0,17.73,17.77,17.67,17.74,810506.0
2021-12-10 10:40:00,17.74,17.81,17.71,17.73,427260.0,17.74,17.81,17.71,17.73,427260.0
2021-12-10 10:50:00,17.73,17.8,17.7,17.75,454478.0,17.73,17.8,17.7,17.75,454478.0
2021-12-10 11:00:00,17.75,17.76,17.67,17.68,567810.0,17.75,17.76,17.67,17.68,567810.0
2021-12-10 11:10:00,17.68,17.75,17.63,17.72,783291.0,17.68,17.75,17.63,17.72,783291.0
2021-12-10 11:20:00,17.72,17.78,17.7,17.74,547379.0,17.72,17.78,17.7,17.74,547379.0
2021-12-10 11:30:00,17.75,17.77,17.71,17.71,359006.0,17.75,17.77,17.71,17.71,359006.0
2021-12-10 11:40:00,17.71,17.87,17.71,17.87,725162.0,17.71,17.87,17.71,17.87,725162.0
2021-12-10 11:50:00,17.88,17.91,17.81,17.89,704166.0,17.88,17.91,17.81,17.89,704166.0
2021-12-10 12:00:00,17.89,17.93,17.86,17.91,526969.0,17.89,17.93,17.86,17.91,526969.0
2021-12-10 12:10:00,17.91,17.93,17.82,17.84,501885.0,17.91,17.93,17.82,17.84,501885.0
2021-12-10 12:20:00,17.84,17.91,17.83,17.86,394563.0,17.84,17.91,17.83,17.86,394563.0
2021-12-10 12:30:00,17.87,17.91,17.86,17.86,235734.0,17.87,17.91,17.86,17.86,235734.0
2021-12-10 12:40:00,17.87,17.89,17.84,17.88,258753.0,17.87,17.89,17.84,17.88,258753.0
2021-12-10 12:50:00,17.88,17.9,17.84,17.85,310774.0,17.88,17.9,17.84,17.85,310774.0
2021-12-10 13:00:00,17.85,17.91,17.84,17.89,328267.0,17.85,17.91,17.84,17.89,328267.0
2021-12-10 13:10:00,17.89,17.9,17.86,17.88,188669.0,17.89,17.9,17.86,17.88,188669.0
2021-12-10 13:20:00,17.88,17.92,17.87,17.91,346271.0,17.88,17.92,17.87,17.91,346271.0
2021-12-10 13:30:00,17.91,17.97,17.86,17.96,633163.0,17.91,17.97,17.86,17.96,633163.0
2021-12-10 13:40:00,17.96,17.96,17.87,17.89,432480.0,17.96,17.96,17.87,17.89,432480.0
2021-12-10 13:50:00,17.89,17.94,17.89,17.9,154068.0,17.89,17.94,17.89,17.9,154068.0
2021-12-10 14:00:00,17.89,17.92,17.86,17.89,302068.0,17.89,17.92,17.86,17.89,302068.0
2021-12-10 14:10:00,17.9,17.93,17.87,17.91,263676.0,17.9,17.93,17.87,17.91,263676.0
2021-12-10 14:20:00,17.91,17.94,17.89,17.92,292716.0,17.91,17.94,17.89,17.92,292716.0
2021-12-10 14:30:00,17.93,17.99,17.9,17.94,766120.0,17.93,17.99,17.9,17.94,766120.0
2021-12-10 14:40:00,17.94,17.95,17.88,17.93,609351.0,17.94,17.95,17.88,17.93,609351.0
2021-12-10 14:50:00,17.93,17.96,17.9,17.91,332495.0,17.93,17.96,17.9,17.91,332495.0
2021-12-10 15:00:00,17.9,17.93,17.88,17.92,599634.0,17.9,17.93,17.88,17.92,599634.0
2021-12-10 15:10:00,17.93,17.97,17.91,17.96,348607.0,17.93,17.97,17.91,17.96,348607.0
2021-12-10 15:20:00,17.96,18.02,17.96,17.98,642038.0,17.96,18.02,17.96,17.98,642038.0
2021-12-10 15:30:00,17.99,18.06,17.98,18.0,965047.0,17.99,18.06,17.98,18.0,965047.0
2021-12-10 15:40:00,18.0,18.03,17.96,18.01,650699.0,18.0,18.03,17.96,18.01,650699.0
2021-12-10 15:50:00,18.01,18.03,17.98,18.01,1466960.0,18.01,18.03,17.98,18.01,1466960.0
2021-12-13 09:30:00,17.57,17.65,17.13,17.22,3944484.0,17.57,17.65,17.13,17.22,3944484.0
2021-12-13 09:40:00,17.21,17.26,17.13,17.18,1879401.0,17.21,17.26,17.13,17.18,1879401.0
2021-12-13 09:50:00,17.17,17.22,17.08,17.21,1706114.0,17.17,17.22,17.08,17.21,1706114.0
2021-12-13 10:00:00,17.21,17.21,17.04,17.19,1458881.0,17.21,17.21,17.04,17.19,1458881.0
2021-12-13 10:10:00,17.18,17.21,17.09,17.14,986056.0,17.18,17.21,17.09,17.14,986056.0
2021-12-13 10:20:00,17.14,17.17,17.02,17.07,1260335.0,17.14,17.17,17.02,17.07,1260335.0
2021-12-13 10:30:00,17.07,17.17,17.02,17.12,1447424.0,17.07,17.17,17.02,17.12,1447424.0
2021-12-13 10:40:00,17.12,17.13,17.03,17.07,709177.0,17.12,17.13,17.03,17.07,709177.0
2021-12-13 10:50:00,17.08,17.1,16.87,16.91,2438037.0,17.08,17.1,16.87,16.91,2438037.0
2021-12-13 11:00:00,16.9,16.98,16.88,16.97,966121.0,16.9,16.98,16.88,16.97,966121.0
2021-12-13 11:10:00,16.96,16.98,16.9,16.91,627487.0,16.96,16.98,16.9,16.91,627487.0
2021-12-13 11:20:00,16.91,16.97,16.85,16.87,806669.0,16.91,16.97,16.85,16.87,806669.0
2021-12-13 11:30:00,16.87,16.97,16.85,16.92,964133.0,16.87,16.97,16.85,16.92,964133.0
2021-12-13 11:40:00,16.92,16.97,16.91,16.93,733324.0,16.92,16.97,16.91,16.93,733324.0
2021-12-13 11:50:00,16.93,16.95,16.86,16.91,748813.0,16.93,16.95,16.86,16.91,748813.0
2021-12-13 12:00:00,16.91,17.01,16.9,17.01,687980.0,16.91,17.01,16.9,17.01,687980.0
2021-12-13 12:10:00,17.01,17.05,16.98,16.98,689141.0,17.01,17.05,16.98,16.98,689141.0
2021-12-13 12:20:00,16.98,17.08,16.95,17.05,560093.0,16.98,17.08,16.95,17.05,560093.0
2021-12-13 12:30:00,17.05,17.13,17.03,17.13,868001.0,17.05,17.13,17.03,17.13,868001.0
2021-12-13 12:40:00,17.12,17.16,17.07,17.11,919039.0,17.12,17.16,17.07,17.11,919039.0
2021-12-13 12:50:00,17.11,17.12,17.02,17.06,439545.0,17.11,17.12,17.02,17.06,439545.0
2021-12-13 13:00:00,17.07,17.1,17.02,17.03,313004.0,17.07,17.1,17.02,17.03,313004.0
2021-12-13 13:10:00,17.04,17.08,17.01,17.08,350480.0,17.04,17.08,17.01,17.08,350480.0
2021-12-13 13:20:00,17.08,17.1,17.07,17.09,249478.0,17.08,17.1,17.07,17.09,249478.0
2021-12-13 13:30:00,17.09,17.14,17.07,17.11,422518.0,17.09,17.14,17.07,17.11,422518.0
2021-12-13 13:40:00,17.11,17.16,17.09,17.12,569868.0,17.11,17.16,17.09,17.12,569868.0
2021-12-13 13:50:00,17.13,17.14,17.09,17.12,455966.0,17.13,17.14,17.09,17.12,455966.0
2021-12-13 14:00:00,17.12,17.13,17.07,17.09,435965.0,17.12,17.13,17.07,17.09,435965.0
2021-12-13 14:10:00,17.09,17.15,17.08,17.14,418683.0,17.09,17.15,17.08,17.14,418683.0
2021-12-13 14:20:00,17.14,17.18,17.11,17.14,517629.0,17.14,17.18,17.11,17.14,517629.0
2021-12-13 14:30:00,17.13,17.17,17.1,17.14,410548.0,17.13,17.17,17.1,17.14,410548.0
2021-12-13 14:40:00,17.14,17.16,17.13,17.14,248004.0,17.14,17.16,17.13,17.14,248004.0
2021-12-13 14:50:00,17.14,17.17,17.13,17.16,254495.0,17.14,17.17,17.13,17.16,254495.0
2021-12-13 15:00:00,17.15,17.24,17.15,17.21,668728.0,17.15,17.24,17.15,17.21,668728.0
2021-12-13 15:10:00,17.2,17.24,17.18,17.21,430507.0,17.2,17.24,17.18,17.21,430507.0
2021-12-13 15:20:00,17.22,17.26,17.19,17.21,733851.0,17.22,17.26,17.19,17.21,733851.0
2021-12-13 15:30:00,17.21,17.25,17.18,17.21,697808.0,17.21,17.25,17.18,17.21,697808.0
2021-12-13 15:40:00,17.21,17.21,17.13,17.13,1070753.0,17.21,17.21,17.13,17.13,1070753.0
2021-12-13 15:50:00,17.13,17.14,17.08,17.11,2461714.0,17.13,17.14,17.08,17.11,2461714.0
2021-12-14 09:30:00,16.84,17.38,16.8,17.32,2526355.0,16.84,17.38,16.8,17.32,2526355.0
2021-12-14 09:40:00,17.33,17.37,17.15,17.19,1739271.0,17.33,17.37,17.15,17.19,1739271.0
2021-12-14 09:50:00,17.18,17.4,17.13,17.35,1455148.0,17.18,17.4,17.13,17.35,1455148.0
2021-12-14 10:00:00,17.35,17.46,17.3,17.37,1524750.0,17.35,17.46,17.3,17.37,1524750.0
2021-12-14 10:10:00,17.38,17.38,17.27,17.28,903507.0,17.38,17.38,17.27,17.28,903507.0
2021-12-14 10:20:00,17.29,17.47,17.28,17.43,976372.0,17.29,17.47,17.28,17.43,976372.0
2021-12-14 10:30:00,17.43,17.45,17.3,17.37,544782.0,17.43,17.45,17.3,17.37,544782.0
2021-12-14 10:40:00,17.38,17.39,17.2,17.21,662477.0,17.38,17.39,17.2,17.21,662477.0
2021-12-14 10:50:00,17.21,17.24,17.16,17.22,629823.0,17.21,17.24,17.16,17.22,629823.0
2021-12-14 11:00:00,17.22,17.24,17.16,17.17,498963.0,17.22,17.24,17.16,17.17,498963.0
2021-12-14 11:10:00,17.18,17.21,17.12,17.21,601450.0,17.18,17.21,17.12,17.21,601450.0
2021-12-14 11:20:00,17.21,17.27,17.17,17.26,479082.0,17.21,17.27,17.17,17.26,479082.0
2021-12-14 11:30:00,17.26,17.28,17.2,17.24,580071.0,17.26,17.28,17.2,17.24,580071.0
2021-12-14 11:40:00,17.24,17.29,17.17,17.21,394824.0,17.24,17.29,17.17,17.21,394824.0
2021-12-14 11:50:00,17.21,17.23,17.12,17.13,462008.0,17.21,17.23,17.12,17.13,462008.0
2021-12-14 12:00:00,17.13,17.16,17.07,17.11,370492.0,17.13,17.16,17.07,17.11,370492.0
2021-12-14 12:10:00,17.11,17.16,17.11,17.13,344043.0,17.11,17.16,17.11,17.13,344043.0
2021-12-14 12:20:00,17.13,17.18,17.1,17.18,504800.0,17.13,17.18,17.1,17.18,504800.0
2021-12-14 12:30:00,17.17,17.2,17.13,17.17,272840.0,17.17,17.2,17.13,17.17,272840.0
2021-12-14 12:40:00,17.17,17.18,17.06,17.11,704367.0,17.17,17.18,17.06,17.11,704367.0
2021-12-14 12:50:00,17.11,17.13,17.05,17.09,227320.0,17.11,17.13,17.05,17.09,227320.0
2021-12-14 13:00:00,17.09,17.16,17.07,17.15,336404.0,17.09,17.16,17.07,17.15,336404.0
2021-12-14 13:10:00,17.14,17.17,17.12,17.14,309148.0,17.14,17.17,17.12,17.14,309148.0
2021-12-14 13:20:00,17.14,17.16,17.09,17.15,320313.0,17.14,17.16,17.09,17.15,320313.0
2021-12-14 13:30:00,17.15,17.16,17.06,17.08,307484.0,17.15,17.16,17.06,17.08,307484.0
2021-12-14 13:40:00,17.08,17.14,17.06,17.11,377231.0,17.08,17.14,17.06,17.11,377231.0
2021-12-14 13:50:00,17.11,17.12,17.07,17.07,307748.0,17.11,17.12,17.07,17.07,307748.0
2021-12-14 14:00:00,17.07,17.14,17.06,17.14,464644.0,17.07,17.14,17.06,17.14,464644.0
2021-12-14 14:10:00,17.14,17.17,17.11,17.13,411344.0,17.14,17.17,17.11,17.13,411344.0
2021-12-14 14:20:00,17.14,17.18,17.12,17.12,371917.0,17.14,17.18,17.12,17.12,371917.0
2021-12-14 14:30:00,17.12,17.13,17.05,17.06,431420.0,17.12,17.13,17.05,17.06,431420.0
2021-12-14 14:40:00,17.07,17.07,17.01,17.02,525156.0,17.07,17.07,17.01,17.02,525156.0
2021-12-14 14:50:00,17.02,17.05,16.95,17.05,714308.0,17.02,17.05,16.95,17.05,714308.0
2021-12-14 15:00:00,17.04,17.07,17.0,17.04,462916.0,17.04,17.07,17.0,17.04,462916.0
2021-12-14 15:10:00,17.03,17.07,16.99,17.03,447172.0,17.03,17.07,16.99,17.03,447172.0
2021-12-14 15:20:00,17.03,17.05,17.0,17.04,544129.0,17.03,17.05,17.0,17.04,544129.0
2021-12-14 15:30:00,17.04,17.04,16.92,16.95,963328.0,17.04,17.04,16.92,16.95,963328.0
2021-12-14 15:40:00,16.95,16.98,16.92,16.93,787115.0,16.95,16.98,16.92,16.93,787115.0
2021-12-14 15:50:00,16.93,16.93,16.87,16.91,2007171.0,16.93,16.93,16.87,16.91,2007171.0
2021-12-15 09:30:00,16.96,16.96,16.62,16.66,2149912.0,16.96,16.96,16.62,16.66,2149912.0
2021-12-15 09:40:00,16.66,16.67,16.41,16.5,2278146.0,16.66,16.67,16.41,16.5,2278146.0
2021-12-15 09:50:00,16.5,16.6,16.44,16.53,1799750.0,16.5,16.6,16.44,16.53,1799750.0
2021-12-15 10:00:00,16.52,16.55,16.33,16.39,2223309.0,16.52,16.55,16.33,16.39,2223309.0
2021-12-15 10:10:00,16.39,16.4,16.33,16.34,1005783.0,16.39,16.4,16.33,16.34,1005783.0
2021-12-15 10:20:00,16.33,16.44,16.32,16.39,1287067.0,16.33,16.44,16.32,16.39,1287067.0
2021-12-15 10:30:00,16.39,16.44,16.28,16.3,1113919.0,16.39,16.44,16.28,16.3,1113919.0
2021-12-15 10:40:00,16.3,16.36,16.27,16.33,737187.0,16.3,16.36,16.27,16.33,737187.0
2021-12-15 10:50:00,16.33,16.39,16.3,16.38,649636.0,16.33,16.39,16.3,16.38,649636.0
2021-12-15 11:00:00,16.38,16.4,16.33,16.35,600035.0,16.38,16.4,16.33,16.35,600035.0
2021-12-15 11:10:00,16.34,16.46,16.34,16.38,687974.0,16.34,16.46,16.34,16.38,687974.0
2021-12-15 11:20:00,16.37,16.44,16.35,16.41,401969.0,16.37,16.44,16.35,16.41,401969.0
2021-12-15 11:30:00,16.41,16.42,16.32,16.32,1003592.0,16.41,16.42,16.32,16.32,1003592.0
2021-12-15 11:40:00,16.33,16.38,16.31,16.38,557827.0,16.33,16.38,16.31,16.38,557827.0
2021-12-15 11:50:00,16.38,16.4,16.32,16.38,430628.0,16.38,16.4,16.32,16.38,430628.0
2021-12-15 12:00:00,16.38,16.44,16.37,16.39,557349.0,16.38,16.44,16.37,16.39,557349.0
2021-12-15 12:10:00,16.39,16.42,16.33,16.34,377670.0,16.39,16.42,16.33,16.34,377670.0
2021-12-15 12:20:00,16.34,16.42,16.31,16.41,427194.0,16.34,16.42,16.31,16.41,427194.0
2021-12-15 12:30:00,16.41,16.51,16.41,16.49,766188.0,16.41,16.51,16.41,16.49,766188.0
2021-12-15 12:40:00,16.49,16.49,16.44,16.46,298776.0,16.49,16.49,16.44,16.46,298776.0
2021-12-15 12:50:00,16.46,16.57,16.44,16.56,585567.0,16.46,16.57,16.44,16.56,585567.0
2021-12-15 13:00:00,16.55,16.58,16.49,16.56,474213.0,16.55,16.58,16.49,16.56,474213.0
2021-12-15 13:10:00,16.57,16.65,16.55,16.65,555070.0,16.57,16.65,16.55,16.65,555070.0
2021-12-15 13:20:00,16.64,16.65,16.56,16.64,578679.0,16.64,16.65,16.56,16.64,578679.0
2021-12-15 13:30:00,16.65,16.69,16.62,16.66,634451.0,16.65,16.69,16.62,16.66,634451.0
2021-12-15 13:40:00,16.66,16.74,16.65,16.7,616719.0,16.66,16.74,16.65,16.7,616719.0
2021-12-15 13:50:00,16.7,16.75,16.68,16.72,470311.0,16.7,16.75,16.68,16.72,470311.0
2021-12-15 14:00:00,16.73,16.94,16.59,16.81,1266136.0,16.73,16.94,16.59,16.81,1266136.0
2021-12-15 14:10:00,16.8,16.86,16.72,16.76,799478.0,16.8,16.86,16.72,16.76,799478.0
2021-12-15 14:20:00,16.76,16.79,16.68,16.78,757699.0,16.76,16.79,16.68,16.78,757699.0
2021-12-15 14:30:00,16.78,16.85,16.7,16.71,720611.0,16.78,16.85,16.7,16.71,720611.0
2021-12-15 14:40:00,16.73,16.73,16.61,16.62,658105.0,16.73,16.73,16.61,16.62,658105.0
2021-12-15 14:50:00,16.61,16.68,16.58,16.62,728152.0,16.61,16.68,16.58,16.62,728152.0
2021-12-15 15:00:00,16.62,16.78,16.61,16.76,718050.0,16.62,16.78,16.61,16.76,718050.0
2021-12-15 15:10:00,16.76,16.91,16.74,16.89,838783.0,16.76,16.91,16.74,16.89,838783.0
2021-12-15 15:20:00,16.9,17.0,16.88,16.99,919222.0,16.9,17.0,16.88,16.99,919222.0
2021-12-15 15:30:00,16.99,17.09,16.94,17.07,1587425.0,16.99,17.09,16.94,17.07,1587425.0
2021-12-15 15:40:00,17.07,17.08,16.87,16.89,1408834.0,17.07,17.08,16.87,16.89,1408834.0
2021-12-15 15:50:00,16.89,17.01,16.88,16.98,2221582.0,16.89,17.01,16.88,16.98,2221582.0
2021-12-16 09:30:00,17.26,17.39,17.01,17.04,2606531.0,17.26,17.39,17.01,17.04,2606531.0
2021-12-16 09:40:00,17.04,17.14,16.92,17.12,1392529.0,17.04,17.14,16.92,17.12,1392529.0
2021-12-16 09:50:00,17.12,17.14,16.94,16.95,1030163.0,17.12,17.14,16.94,16.95,1030163.0
2021-12-16 10:00:00,16.95,17.05,16.82,16.84,953067.0,16.95,17.05,16.82,16.84,953067.0
2021-12-16 10:10:00,16.84,16.88,16.67,16.79,1499591.0,16.84,16.88,16.67,16.79,1499591.0
2021-12-16 10:20:00,16.79,16.94,16.78,16.89,645629.0,16.79,16.94,16.78,16.89,645629.0
2021-12-16 10:30:00,16.89,16.96,16.84,16.9,887269.0,16.89,16.96,16.84,16.9,887269.0
2021-12-16 10:40:00,16.89,16.96,16.89,16.93,504738.0,16.89,16.96,16.89,16.93,504738.0
2021-12-16 10:50:00,16.93,17.0,16.91,16.98,457381.0,16.93,17.0,16.91,16.98,457381.0
2021-12-16 11:00:00,16.98,16.99,16.87,16.88,963354.0,16.98,16.99,16.87,16.88,963354.0
2021-12-16 11:10:00,16.87,16.97,16.85,16.93,421933.0,16.87,16.97,16.85,16.93,421933.0
2021-12-16 11:20:00,16.93,16.99,16.9,16.98,360186.0,16.93,16.99,16.9,16.98,360186.0
2021-12-16 11:30:00,16.98,17.0,16.84,16.85,474901.0,16.98,17.0,16.84,16.85,474901.0
2021-12-16 11:40:00,16.84,16.89,16.78,16.81,555463.0,16.84,16.89,16.78,16.81,555463.0
2021-12-16 11:50:00,16.81,16.83,16.76,16.77,498885.0,16.81,16.83,16.76,16.77,498885.0
2021-12-16 12:00:00,16.77,16.84,16.76,16.81,410972.0,16.77,16.84,16.76,16.81,410972.0
2021-12-16 12:10:00,16.81,16.84,16.8,16.81,348002.0,16.81,16.84,16.8,16.81,348002.0
2021-12-16 12:20:00,16.81,16.85,16.77,16.79,363086.0,16.81,16.85,16.77,16.79,363086.0
2021-12-16 12:30:00,16.78,16.79,16.74,16.76,314455.0,16.78,16.79,16.74,16.76,314455.0
2021-12-16 12:40:00,16.76,16.77,16.69,16.71,341945.0,16.76,16.77,16.69,16.71,341945.0
2021-12-16 12:50:00,16.71,16.75,16.69,16.71,386963.0,16.71,16.75,16.69,16.71,386963.0
2021-12-16 13:00:00,16.71,16.81,16.71,16.8,342365.0,16.71,16.81,16.71,16.8,342365.0
2021-12-16 13:10:00,16.81,16.86,16.8,16.84,334187.0,16.81,16.86,16.8,16.84,334187.0
2021-12-16 13:20:00,16.84,16.92,16.81,16.86,373982.0,16.84,16.92,16.81,16.86,373982.0
2021-12-16 13:30:00,16.86,16.86,16.77,16.8,310478.0,16.86,16.86,16.77,16.8,310478.0
2021-12-16 13:40:00,16.8,16.86,16.78,16.84,268704.0,16.8,16.86,16.78,16.84,268704.0
2021-12-16 13:50:00,16.83,16.84,16.74,16.75,251420.0,16.83,16.84,16.74,16.75,251420.0
2021-12-16 14:00:00,16.75,16.76,16.69,16.7,479438.0,16.75,16.76,16.69,16.7,479438.0
2021-12-16 14:10:00,16.71,16.71,16.65,16.67,407581.0,16.71,16.71,16.65,16.67,407581.0
2021-12-16 14:20:00,16.67,16.67,16.59,16.59,467497.0,16.67,16.67,16.59,16.59,467497.0
2021-12-16 14:30:00,16.59,16.64,16.57,16.64,506727.0,16.59,16.64,16.57,16.64,506727.0
2021-12-16 14:40:00,16.64,16.65,16.49,16.52,942249.0,16.64,16.65,16.49,16.52,942249.0
2021-12-16 14:50:00,16.52,16.53,16.47,16.5,1135588.0,16.52,16.53,16.47,16.5,1135588.0
2021-12-16 15:00:00,16.5,16.57,16.45,16.46,1007653.0,16.5,16.57,16.45,16.46,1007653.0
2021-12-16 15:10:00,16.46,16.48,16.43,16.48,712588.0,16.46,16.48,16.43,16.48,712588.0
2021-12-16 15:20:00,16.48,16.59,16.46,16.57,969556.0,16.48,16.59,16.46,16.57,969556.0
2021-12-16 15:30:00,16.57,16.6,16.51,16.55,998165.0,16.57,16.6,16.51,16.55,998165.0
2021-12-16 15:40:00,16.55,16.58,16.49,16.52,1028142.0,16.55,16.58,16.49,16.52,1028142.0
2021-12-16 15:50:00,16.52,16.6,16.49,16.52,1993363.0,16.52,16.6,16.49,16.52,1993363.0
2021-12-17 09:30:00,16.66,16.77,16.58,16.74,4080885.0,16.66,16.77,16.58,16.74,4080885.0
2021-12-17 09:40:00,16.74,16.75,16.4,16.52,2695551.0,16.74,16.75,16.4,16.52,2695551.0
2021-12-17 09:50:00,16.52,16.67,16.48,16.66,937230.0,16.52,16.67,16.48,16.66,937230.0
2021-12-17 10:00:00,16.65,16.86,16.64,16.77,1209078.0,16.65,16.86,16.64,16.77,1209078.0
2021-12-17 10:10:00,16.77,16.83,16.69,16.74,773337.0,16.77,16.83,16.69,16.74,773337.0
2021-12-17 10:20:00,16.73,16.89,16.73,16.89,795326.0,16.73,16.89,16.73,16.89,795326.0
2021-12-17 10:30:00,16.89,17.1,16.85,17.04,1352334.0,16.89,17.1,16.85,17.04,1352334.0
2021-12-17 10:40:00,17.04,17.09,16.96,16.97,849452.0,17.04,17.09,16.96,16.97,849452.0
2021-12-17 10:50:00,16.96,17.14,16.93,17.04,1074682.0,16.96,17.14,16.93,17.04,1074682.0
2021-12-17 11:00:00,17.03,17.13,17.02,17.05,588774.0,17.03,17.13,17.02,17.05,588774.0
2021-12-17 11:10:00,17.04,17.19,17.04,17.18,1054596.0,17.04,17.19,17.04,17.18,1054596.0
2021-12-17 11:20:00,17.18,17.23,17.14,17.22,788035.0,17.18,17.23,17.14,17.22,788035.0
2021-12-17 11:30:00,17.23,17.3,17.2,17.28,1606441.0,17.23,17.3,17.2,17.28,1606441.0
2021-12-17 11:40:00,17.29,17.3,17.13,17.13,1486965.0,17.29,17.3,17.13,17.13,1486965.0
2021-12-17 11:50:00,17.13,17.21,17.12,17.2,749512.0,17.13,17.21,17.12,17.2,749512.0
2021-12-17 12:00:00,17.19,17.2,17.03,17.05,608480.0,17.19,17.2,17.03,17.05,608480.0
2021-12-17 12:10:00,17.06,17.09,16.97,16.98,580625.0,17.06,17.09,16.97,16.98,580625.0
2021-12-17 12:20:00,16.98,17.02,16.95,17.0,613775.0,16.98,17.02,16.95,17.0,613775.0
2021-12-17 12:30:00,17.0,17.07,16.96,17.04,511060.0,17.0,17.07,16.96,17.04,511060.0
2021-12-17 12:40:00,17.05,17.1,17.0,17.1,421692.0,17.05,17.1,17.0,17.1,421692.0
2021-12-17 12:50:00,17.1,17.13,17.06,17.11,365196.0,17.1,17.13,17.06,17.11,365196.0
2021-12-17 13:00:00,17.11,17.15,17.08,17.11,443927.0,17.11,17.15,17.08,17.11,443927.0
2021-12-17 13:10:00,17.11,17.12,17.05,17.08,373863.0,17.11,17.12,17.05,17.08,373863.0
2021-12-17 13:20:00,17.09,17.13,17.07,17.11,392698.0,17.09,17.13,17.07,17.11,392698.0
2021-12-17 13:30:00,17.11,17.15,17.06,17.15,266317.0,17.11,17.15,17.06,17.15,266317.0
2021-12-17 13:40:00,17.15,17.16,17.01,17.03,814451.0,17.15,17.16,17.01,17.03,814451.0
2021-12-17 13:50:00,17.04,17.16,17.03,17.15,467776.0,17.04,17.16,17.03,17.15,467776.0
2021-12-17 14:00:00,17.15,17.15,17.08,17.09,261454.0,17.15,17.15,17.08,17.09,261454.0
2021-12-17 14:10:00,17.09,17.11,17.05,17.09,322030.0,17.09,17.11,17.05,17.09,322030.0
2021-12-17 14:20:00,17.09,17.11,17.02,17.04,239557.0,17.09,17.11,17.02,17.04,239557.0
2021-12-17 14:30:00,17.05,17.07,17.01,17.04,412906.0,17.05,17.07,17.01,17.04,412906.0
2021-12-17 14:40:00,17.03,17.11,17.02,17.09,484828.0,17.03,17.11,17.02,17.09,484828.0
2021-12-17 14:50:00,17.08,17.1,17.03,17.04,334379.0,17.08,17.1,17.03,17.04,334379.0
2021-12-17 15:00:00,17.04,17.07,16.98,17.04,622038.0,17.04,17.07,16.98,17.04,622038.0
2021-12-17 15:10:00,17.04,17.04,16.94,17.01,577151.0,17.04,17.04,16.94,17.01,577151.0
2021-12-17 15:20:00,17.01,17.06,16.96,17.0,571652.0,17.01,17.06,16.96,17.0,571652.0
2021-12-17 15:30:00,17.0,17.02,16.91,16.94,632105.0,17.0,17.02,16.91,16.94,632105.0
2021-12-17 15:40:00,16.94,16.98,16.89,16.89,1005449.0,16.94,16.98,16.89,16.89,1005449.0
2021-12-17 15:50:00,16.9,16.99,16.89,16.94,2552264.0,16.9,16.99,16.89,16.94,2552264.0
2021-12-20 09:30:00,16.51,16.9,16.45,16.88,2894945.0,16.51,16.9,16.45,16.88,2894945.0
2021-12-20 09:40:00,16.88,16.94,16.73,16.78,1924415.0,16.88,16.94,16.73,16.78,1924415.0
2021-12-20 09:50:00,16.78,17.22,16.75,17.21,1723878.0,16.78,17.22,16.75,17.21,1723878.0
2021-12-20 10:00:00,17.21,17.37,17.14,17.32,2709646.0,17.21,17.37,17.14,17.32,2709646.0
2021-12-20 10:10:00,17.33,17.77,17.31,17.73,6034525.0,17.33,17.77,17.31,17.73,6034525.0
2021-12-20 10:20:00,17.72,17.78,17.35,17.37,3070976.0,17.72,17.78,17.35,17.37,3070976.0
2021-12-20 10:30:00,17.37,17.39,17.21,17.29,2087208.0,17.37,17.39,17.21,17.29,2087208.0
2021-12-20 10:40:00,17.29,17.35,17.17,17.19,1102566.0,17.29,17.35,17.17,17.19,1102566.0
2021-12-20 10:50:00,17.19,17.38,17.16,17.37,884649.0,17.19,17.38,17.16,17.37,884649.0
2021-12-20 11:00:00,17.37,17.37,17.22,17.22,899982.0,17.37,17.37,17.22,17.22,899982.0
2021-12-20 11:10:00,17.22,17.24,17.07,17.09,833654.0,17.22,17.24,17.07,17.09,833654.0
2021-12-20 11:20:00,17.09,17.09,17.02,17.05,865888.0,17.09,17.09,17.02,17.05,865888.0
2021-12-20 11:30:00,17.05,17.11,17.01,17.06,601859.0,17.05,17.11,17.01,17.06,601859.0
2021-12-20 11:40:00,17.05,17.14,17.03,17.12,636405.0,17.05,17.14,17.03,17.12,636405.0
2021-12-20 11:50:00,17.12,17.2,17.11,17.16,578476.0,17.12,17.2,17.11,17.16,578476.0
2021-12-20 12:00:00,17.16,17.18,17.07,17.07,368635.0,17.16,17.18,17.07,17.07,368635.0
2021-12-20 12:10:00,17.07,17.19,17.03,17.18,527049.0,17.07,17.19,17.03,17.18,527049.0
2021-12-20 12:20:00,17.18,17.24,17.16,17.21,536851.0,17.18,17.24,17.16,17.21,536851.0
2021-12-20 12:30:00,17.22,17.23,17.13,17.14,560234.0,17.22,17.23,17.13,17.14,560234.0
2021-12-20 12:40:00,17.14,17.2,17.13,17.19,315667.0,17.14,17.2,17.13,17.19,315667.0
2021-12-20 12:50:00,17.18,17.24,17.17,17.21,717249.0,17.18,17.24,17.17,17.21,717249.0
2021-12-20 13:00:00,17.21,17.27,17.19,17.26,814965.0,17.21,17.27,17.19,17.26,814965.0
2021-12-20 13:10:00,17.26,17.3,17.23,17.28,491820.0,17.26,17.3,17.23,17.28,491820.0
2021-12-20 13:20:00,17.27,17.3,17.2,17.23,399837.0,17.27,17.3,17.2,17.23,399837.0
2021-12-20 13:30:00,17.22,17.25,17.15,17.21,391746.0,17.22,17.25,17.15,17.21,391746.0
2021-12-20 13:40:00,17.2,17.28,17.19,17.28,529085.0,17.2,17.28,17.19,17.28,529085.0
2021-12-20 13:50:00,17.27,17.29,17.23,17.23,442483.0,17.27,17.29,17.23,17.23,442483.0
2021-12-20 14:00:00,17.23,17.28,17.22,17.28,258129.0,17.23,17.28,17.22,17.28,258129.0
2021-12-20 14:10:00,17.27,17.32,17.25,17.3,422451.0,17.27,17.32,17.25,17.3,422451.0
2021-12-20 14:20:00,17.3,17.32,17.25,17.26,403521.0,17.3,17.32,17.25,17.26,403521.0
2021-12-20 14:30:00,17.26,17.28,17.2,17.21,503441.0,17.26,17.28,17.2,17.21,503441.0
2021-12-20 14:40:00,17.21,17.21,17.16,17.19,369321.0,17.21,17.21,17.16,17.19,369321.0
2021-12-20 14:50:00,17.2,17.24,17.17,17.19,351079.0,17.2,17.24,17.17,17.19,351079.0
2021-12-20 15:00:00,17.19,17.2,17.11,17.14,454396.0,17.19,17.2,17.11,17.14,454396.0
2021-12-20 15:10:00,17.14,17.19,17.12,17.16,434807.0,17.14,17.19,17.12,17.16,434807.0
2021-12-20 15:20:00,17.16,17.24,17.14,17.23,448997.0,17.16,17.24,17.14,17.23,448997.0
2021-12-20 15:30:00,17.23,17.23,17.13,17.14,573822.0,17.23,17.23,17.13,17.14,573822.0
2021-12-20 15:40:00,17.14,17.2,17.12,17.18,663344.0,17.14,17.2,17.12,17.18,663344.0
2021-12-20 15:50:00,17.18,17.33,17.13,17.3,2098722.0,17.18,17.33,17.13,17.3,2098722.0
2021-12-21 09:30:00,17.43,17.84,17.4,17.8,2836901.0,17.43,17.84,17.4,17.8,2836901.0
2021-12-21 09:40:00,17.8,18.03,17.7,18.02,2984228.0,17.8,18.03,17.7,18.02,2984228.0
2021-12-21 09:50:00,18.02,18.16,17.92,18.15,2677132.0,18.02,18.16,17.92,18.15,2677132.0
2021-12-21 10:00:00,18.14,18.4,18.14,18.23,3565165.0,18.14,18.4,18.14,18.23,3565165.0
2021-12-21 10:10:00,18.23,18.34,18.18,18.3,1639489.0,18.23,18.34,18.18,18.3,1639489.0
2021-12-21 10:20:00,18.3,18.41,18.16,18.19,2553054.0,18.3,18.41,18.16,18.19,2553054.0
2021-12-21 10:30:00,18.19,18.28,18.13,18.28,1524061.0,18.19,18.28,18.13,18.28,1524061.0
2021-12-21 10:40:00,18.28,18.34,18.25,18.3,898668.0,18.28,18.34,18.25,18.3,898668.0
2021-12-21 10:50:00,18.3,18.31,18.2,18.23,814551.0,18.3,18.31,18.2,18.23,814551.0
2021-12-21 11:00:00,18.24,18.32,18.2,18.29,1137734.0,18.24,18.32,18.2,18.29,1137734.0
2021-12-21 11:10:00,18.28,18.34,18.26,18.32,980075.0,18.28,18.34,18.26,18.32,980075.0
2021-12-21 11:20:00,18.32,18.46,18.31,18.34,1221307.0,18.32,18.46,18.31,18.34,1221307.0
2021-12-21 11:30:00,18.33,18.4,18.23,18.37,1636385.0,18.33,18.4,18.23,18.37,1636385.0
2021-12-21 11:40:00,18.37,18.38,18.19,18.21,1417541.0,18.37,18.38,18.19,18.21,1417541.0
2021-12-21 11:50:00,18.22,18.27,18.11,18.25,1324565.0,18.22,18.27,18.11,18.25,1324565.0
2021-12-21 12:00:00,18.25,18.27,18.19,18.23,910832.0,18.25,18.27,18.19,18.23,910832.0
2021-12-21 12:10:00,18.22,18.25,18.14,18.18,887217.0,18.22,18.25,18.14,18.18,887217.0
2021-12-21 12:20:00,18.18,18.18,18.07,18.09,732662.0,18.18,18.18,18.07,18.09,732662.0
2021-12-21 12:30:00,18.08,18.1,18.04,18.09,956343.0,18.08,18.1,18.04,18.09,956343.0
2021-12-21 12:40:00,18.08,18.09,17.98,17.99,689532.0,18.08,18.09,17.98,17.99,689532.0
2021-12-21 12:50:00,18.0,18.01,17.95,17.96,387052.0,18.0,18.01,17.95,17.96,387052.0
2021-12-21 13:00:00,17.96,18.0,17.92,17.98,438794.0,17.96,18.0,17.92,17.98,438794.0
2021-12-21 13:10:00,17.98,18.0,17.91,17.94,382456.0,17.98,18.0,17.91,17.94,382456.0
2021-12-21 13:20:00,17.95,17.96,17.87,17.89,644091.0,17.95,17.96,17.87,17.89,644091.0
2021-12-21 13:30:00,17.89,17.97,17.88,17.95,509489.0,17.89,17.97,17.88,17.95,509489.0
2021-12-21 13:40:00,17.96,17.97,17.88,17.91,331495.0,17.96,17.97,17.88,17.91,331495.0
2021-12-21 13:50:00,17.91,17.92,17.82,17.84,673297.0,17.91,17.92,17.82,17.84,673297.0
2021-12-21 14:00:00,17.84,17.91,17.8,17.89,494496.0,17.84,17.91,17.8,17.89,494496.0
2021-12-21 14:10:00,17.89,17.96,17.87,17.94,531105.0,17.89,17.96,17.87,17.94,531105.0
2021-12-21 14:20:00,17.94,17.98,17.91,17.91,468038.0,17.94,17.98,17.91,17.91,468038.0
2021-12-21 14:30:00,17.92,17.96,17.88,17.9,439653.0,17.92,17.96,17.88,17.9,439653.0
2021-12-21 14:40:00,17.91,18.0,17.9,18.0,376671.0,17.91,18.0,17.9,18.0,376671.0
2021-12-21 14:50:00,18.0,18.02,17.95,17.98,387292.0,18.0,18.02,17.95,17.98,387292.0
2021-12-21 15:00:00,17.98,18.06,17.95,18.05,954246.0,17.98,18.06,17.95,18.05,954246.0
2021-12-21 15:10:00,18.05,18.09,18.04,18.09,633848.0,18.05,18.09,18.04,18.09,633848.0
2021-12-21 15:20:00,18.09,18.09,18.04,18.05,569247.0,18.09,18.09,18.04,18.05,569247.0
2021-12-21 15:30:00,18.06,18.09,18.01,18.04,744478.0,18.06,18.09,18.01,18.04,744478.0
2021-12-21 15:40:00,18.04,18.04,17.98,18.0,811964.0,18.04,18.04,17.98,18.0,811964.0
2021-12-21 15:50:00,17.99,18.13,17.99,18.13,1930525.0,17.99,18.13,17.99,18.13,1930525.0
2021-12-22 09:30:00,18.19,18.21,17.91,18.17,1834925.0,18.19,18.21,17.91,18.17,1834925.0
2021-12-22 09:40:00,18.18,18.24,18.05,18.09,1319952.0,18.18,18.24,18.05,18.09,1319952.0
2021-12-22 09:50:00,18.09,18.21,17.98,18.21,1015166.0,18.09,18.21,17.98,18.21,1015166.0
2021-12-22 10:00:00,18.21,18.35,18.18,18.21,1406421.0,18.21,18.35,18.18,18.21,1406421.0
2021-12-22 10:10:00,18.2,18.36,18.19,18.31,958866.0,18.2,18.36,18.19,18.31,958866.0
2021-12-22 10:20:00,18.31,18.4,18.28,18.38,1202521.0,18.31,18.4,18.28,18.38,1202521.0
2021-12-22 10:30:00,18.37,18.4,18.2,18.32,1477129.0,18.37,18.4,18.2,18.32,1477129.0
2021-12-22 10:40:00,18.32,18.37,18.25,18.37,1222354.0,18.32,18.37,18.25,18.37,1222354.0
2021-12-22 10:50:00,18.36,18.5,18.35,18.49,1376653.0,18.36,18.5,18.35,18.49,1376653.0
2021-12-22 11:00:00,18.49,18.5,18.4,18.43,881603.0,18.49,18.5,18.4,18.43,881603.0
2021-12-22 11:10:00,18.43,18.49,18.38,18.45,1248250.0,18.43,18.49,18.38,18.45,1248250.0
2021-12-22 11:20:00,18.46,18.46,18.34,18.39,676514.0,18.46,18.46,18.34,18.39,676514.0
2021-12-22 11:30:00,18.38,18.46,18.37,18.44,572158.0,18.38,18.46,18.37,18.44,572158.0
2021-12-22 11:40:00,18.43,18.45,18.36,18.38,367549.0,18.43,18.45,18.36,18.38,367549.0
2021-12-22 11:50:00,18.39,18.41,18.36,18.39,329478.0,18.39,18.41,18.36,18.39,329478.0
2021-12-22 12:00:00,18.39,18.44,18.37,18.39,425670.0,18.39,18.44,18.37,18.39,425670.0
2021-12-22 12:10:00,18.39,18.43,18.35,18.41,465800.0,18.39,18.43,18.35,18.41,465800.0
2021-12-22 12:20:00,18.41,18.45,18.39,18.45,512021.0,18.41,18.45,18.39,18.45,512021.0
2021-12-22 12:30:00,18.45,18.5,18.42,18.48,578461.0,18.45,18.5,18.42,18.48,578461.0
2021-12-22 12:40:00,18.48,18.48,18.41,18.45,318534.0,18.48,18.48,18.41,18.45,318534.0
2021-12-22 12:50:00,18.45,18.48,18.43,18.44,298926.0,18.45,18.48,18.43,18.44,298926.0
2021-12-22 13:00:00,18.44,18.46,18.4,18.44,365175.0,18.44,18.46,18.4,18.44,365175.0
2021-12-22 13:10:00,18.43,18.49,18.41,18.46,384492.0,18.43,18.49,18.41,18.46,384492.0
2021-12-22 13:20:00,18.46,18.48,18.43,18.44,256145.0,18.46,18.48,18.43,18.44,256145.0
2021-12-22 13:30:00,18.44,18.47,18.37,18.39,447785.0,18.44,18.47,18.37,18.39,447785.0
2021-12-22 13:40:00,18.38,18.41,18.37,18.39,342186.0,18.38,18.41,18.37,18.39,342186.0
2021-12-22 13:50:00,18.39,18.42,18.38,18.39,271730.0,18.39,18.42,18.38,18.39,271730.0
2021-12-22 14:00:00,18.39,18.39,18.3,18.32,671707.0,18.39,18.39,18.3,18.32,671707.0
2021-12-22 14:10:00,18.32,18.35,18.3,18.32,205229.0,18.32,18.35,18.3,18.32,205229.0
2021-12-22 14:20:00,18.32,18.34,18.22,18.25,388041.0,18.32,18.34,18.22,18.25,388041.0
2021-12-22 14:30:00,18.25,18.29,18.24,18.28,344373.0,18.25,18.29,18.24,18.28,344373.0
2021-12-22 14:40:00,18.28,18.33,18.25,18.33,326756.0,18.28,18.33,18.25,18.33,326756.0
2021-12-22 14:50:00,18.32,18.35,18.29,18.33,269104.0,18.32,18.35,18.29,18.33,269104.0
2021-12-22 15:00:00,18.33,18.35,18.29,18.32,400573.0,18.33,18.35,18.29,18.32,400573.0
2021-12-22 15:10:00,18.31,18.37,18.3,18.32,512833.0,18.31,18.37,18.3,18.32,512833.0
2021-12-22 15:20:00,18.32,18.33,18.28,18.3,317979.0,18.32,18.33,18.28,18.3,317979.0
2021-12-22 15:30:00,18.3,18.34,18.26,18.28,510705.0,18.3,18.34,18.26,18.28,510705.0
2021-12-22 15:40:00,18.29,18.29,18.22,18.26,655048.0,18.29,18.29,18.22,18.26,655048.0
2021-12-22 15:50:00,18.26,18.3,18.25,18.26,1688542.0,18.26,18.3,18.25,18.26,1688542.0
2021-12-23 09:30:00,18.59,18.72,18.44,18.48,2644210.0,18.59,18.72,18.44,18.48,2644210.0
2021-12-23 09:40:00,18.48,18.48,18.27,18.3,1473122.0,18.48,18.48,18.27,18.3,1473122.0
2021-12-23 09:50:00,18.3,18.41,18.27,18.35,720893.0,18.3,18.41,18.27,18.35,720893.0
2021-12-23 10:00:00,18.35,18.35,18.15,18.22,1531651.0,18.35,18.35,18.15,18.22,1531651.0
2021-12-23 10:10:00,18.22,18.48,18.21,18.4,3788573.0,18.22,18.48,18.21,18.4,3788573.0
2021-12-23 10:20:00,18.41,18.41,18.25,18.26,1100650.0,18.41,18.41,18.25,18.26,1100650.0
2021-12-23 10:30:00,18.26,18.34,18.22,18.26,797749.0,18.26,18.34,18.22,18.26,797749.0
2021-12-23 10:40:00,18.26,18.27,18.2,18.23,593306.0,18.26,18.27,18.2,18.23,593306.0
2021-12-23 10:50:00,18.23,18.25,18.18,18.24,742383.0,18.23,18.25,18.18,18.24,742383.0
2021-12-23 11:00:00,18.24,18.29,18.23,18.26,511417.0,18.24,18.29,18.23,18.26,511417.0
2021-12-23 11:10:00,18.26,18.38,18.21,18.38,984274.0,18.26,18.38,18.21,18.38,984274.0
2021-12-23 11:20:00,18.38,18.41,18.34,18.36,531876.0,18.38,18.41,18.34,18.36,531876.0
2021-12-23 11:30:00,18.36,18.39,18.3,18.32,536650.0,18.36,18.39,18.3,18.32,536650.0
2021-12-23 11:40:00,18.33,18.37,18.29,18.29,306980.0,18.33,18.37,18.29,18.29,306980.0
2021-12-23 11:50:00,18.29,18.31,18.25,18.29,308968.0,18.29,18.31,18.25,18.29,308968.0
2021-12-23 12:00:00,18.28,18.3,18.24,18.25,445492.0,18.28,18.3,18.24,18.25,445492.0
2021-12-23 12:10:00,18.25,18.29,18.25,18.26,471019.0,18.25,18.29,18.25,18.26,471019.0
2021-12-23 12:20:00,18.27,18.33,18.26,18.33,449213.0,18.27,18.33,18.26,18.33,449213.0
2021-12-23 12:30:00,18.33,18.36,18.3,18.32,1015484.0,18.33,18.36,18.3,18.32,1015484.0
2021-12-23 12:40:00,18.32,18.35,18.3,18.31,565426.0,18.32,18.35,18.3,18.31,565426.0
2021-12-23 12:50:00,18.32,18.34,18.3,18.33,313515.0,18.32,18.34,18.3,18.33,313515.0
2021-12-23 13:00:00,18.33,18.34,18.3,18.3,221560.0,18.33,18.34,18.3,18.3,221560.0
2021-12-23 13:10:00,18.31,18.35,18.3,18.35,204683.0,18.31,18.35,18.3,18.35,204683.0
2021-12-23 13:20:00,18.35,18.35,18.32,18.32,201109.0,18.35,18.35,18.32,18.32,201109.0
2021-12-23 13:30:00,18.32,18.33,18.26,18.28,355659.0,18.32,18.33,18.26,18.28,355659.0
2021-12-23 13:40:00,18.29,18.29,18.25,18.27,303728.0,18.29,18.29,18.25,18.27,303728.0
2021-12-23 13:50:00,18.26,18.28,18.22,18.23,414192.0,18.26,18.28,18.22,18.23,414192.0
2021-12-23 14:00:00,18.24,18.25,18.21,18.22,619195.0,18.24,18.25,18.21,18.22,619195.0
2021-12-23 14:10:00,18.21,18.23,18.18,18.21,419428.0,18.21,18.23,18.18,18.21,419428.0
2021-12-23 14:20:00,18.21,18.26,18.21,18.25,460542.0,18.21,18.26,18.21,18.25,460542.0
2021-12-23 14:30:00,18.25,18.27,18.24,18.26,239119.0,18.25,18.27,18.24,18.26,239119.0
2021-12-23 14:40:00,18.26,18.28,18.23,18.25,403752.0,18.26,18.28,18.23,18.25,403752.0
2021-12-23 14:50:00,18.24,18.25,18.19,18.23,485356.0,18.24,18.25,18.19,18.23,485356.0
2021-12-23 15:00:00,18.22,18.23,18.19,18.19,463168.0,18.22,18.23,18.19,18.19,463168.0
2021-12-23 15:10:00,18.2,18.23,18.19,18.23,335292.0,18.2,18.23,18.19,18.23,335292.0
2021-12-23 15:20:00,18.23,18.28,18.2,18.28,375298.0,18.23,18.28,18.2,18.28,375298.0
2021-12-23 15:30:00,18.28,18.32,18.26,18.32,880116.0,18.28,18.32,18.26,18.32,880116.0
2021-12-23 15:40:00,18.32,18.32,18.26,18.29,830622.0,18.32,18.32,18.26,18.29,830622.0
2021-12-23 15:50:00,18.29,18.33,18.25,18.27,1859055.0,18.29,18.33,18.25,18.27,1859055.0
2021-12-27 09:30:00,17.65,17.82,17.54,17.64,3346669.0,17.65,17.82,17.54,17.64,3346669.0
2021-12-27 09:40:00,17.64,17.97,17.63,17.94,2001964.0,17.64,17.97,17.63,17.94,2001964.0
2021-12-27 09:50:00,17.93,17.96,17.69,17.8,1515608.0,17.93,17.96,17.69,17.8,1515608.0
2021-12-27 10:00:00,17.81,17.88,17.74,17.87,623453.0,17.81,17.88,17.74,17.87,623453.0
2021-12-27 10:10:00,17.87,17.98,17.86,17.98,698077.0,17.87,17.98,17.86,17.98,698077.0
2021-12-27 10:20:00,17.98,18.03,17.93,17.96,750658.0,17.98,18.03,17.93,17.96,750658.0
2021-12-27 10:30:00,17.96,17.99,17.91,17.97,564508.0,17.96,17.99,17.91,17.97,564508.0
2021-12-27 10:40:00,17.96,18.0,17.92,17.98,488304.0,17.96,18.0,17.92,17.98,488304.0
2021-12-27 10:50:00,17.98,18.11,17.97,18.09,825624.0,17.98,18.11,17.97,18.09,825624.0
2021-12-27 11:00:00,18.09,18.16,18.06,18.07,782823.0,18.09,18.16,18.06,18.07,782823.0
2021-12-27 11:10:00,18.07,18.14,18.07,18.08,537995.0,18.07,18.14,18.07,18.08,537995.0
2021-12-27 11:20:00,18.08,18.19,18.05,18.19,830092.0,18.08,18.19,18.05,18.19,830092.0
2021-12-27 11:30:00,18.19,18.24,18.16,18.22,556384.0,18.19,18.24,18.16,18.22,556384.0
2021-12-27 11:40:00,18.22,18.24,18.15,18.17,526740.0,18.22,18.24,18.15,18.17,526740.0
2021-12-27 11:50:00,18.17,18.18,18.14,18.16,515145.0,18.17,18.18,18.14,18.16,515145.0
2021-12-27 12:00:00,18.16,18.17,18.1,18.17,512147.0,18.16,18.17,18.1,18.17,512147.0
2021-12-27 12:10:00,18.16,18.16,18.11,18.14,218443.0,18.16,18.16,18.11,18.14,218443.0
2021-12-27 12:20:00,18.14,18.15,18.11,18.13,255761.0,18.14,18.15,18.11,18.13,255761.0
2021-12-27 12:30:00,18.13,18.14,18.09,18.1,319807.0,18.13,18.14,18.09,18.1,319807.0
2021-12-27 12:40:00,18.11,18.15,18.1,18.14,254187.0,18.11,18.15,18.1,18.14,254187.0
2021-12-27 12:50:00,18.14,18.17,18.1,18.16,251159.0,18.14,18.17,18.1,18.16,251159.0
2021-12-27 13:00:00,18.16,18.2,18.12,18.2,335653.0,18.16,18.2,18.12,18.2,335653.0
2021-12-27 13:10:00,18.2,18.22,18.16,18.19,297693.0,18.2,18.22,18.16,18.19,297693.0
2021-12-27 13:20:00,18.19,18.19,18.12,18.13,317167.0,18.19,18.19,18.12,18.13,317167.0
2021-12-27 13:30:00,18.13,18.18,18.13,18.16,357551.0,18.13,18.18,18.13,18.16,357551.0
2021-12-27 13:40:00,18.16,18.18,18.13,18.15,281270.0,18.16,18.18,18.13,18.15,281270.0
2021-12-27 13:50:00,18.15,18.17,18.14,18.16,178944.0,18.15,18.17,18.14,18.16,178944.0
2021-12-27 14:00:00,18.16,18.16,18.1,18.13,258418.0,18.16,18.16,18.1,18.13,258418.0
2021-12-27 14:10:00,18.13,18.13,18.09,18.09,264609.0,18.13,18.13,18.09,18.09,264609.0
2021-12-27 14:20:00,18.1,18.13,18.09,18.12,292483.0,18.1,18.13,18.09,18.12,292483.0
2021-12-27 14:30:00,18.12,18.17,18.1,18.16,595893.0,18.12,18.17,18.1,18.16,595893.0
2021-12-27 14:40:00,18.16,18.2,18.15,18.17,873082.0,18.16,18.2,18.15,18.17,873082.0
2021-12-27 14:50:00,18.17,18.18,18.13,18.14,528451.0,18.17,18.18,18.13,18.14,528451.0
2021-12-27 15:00:00,18.14,18.18,18.13,18.18,426330.0,18.14,18.18,18.13,18.18,426330.0
2021-12-27 15:10:00,18.17,18.2,18.15,18.2,327562.0,18.17,18.2,18.15,18.2,327562.0
2021-12-27 15:20:00,18.19,18.19,18.13,18.14,479316.0,18.19,18.19,18.13,18.14,479316.0
2021-12-27 15:30:00,18.14,18.14,18.08,18.1,496022.0,18.14,18.14,18.08,18.1,496022.0
2021-12-27 15:40:00,18.1,18.19,18.09,18.16,744186.0,18.1,18.19,18.09,18.16,744186.0
2021-12-27 15:50:00,18.16,18.19,18.15,18.17,1021902.0,18.16,18.19,18.15,18.17,1021902.0
2021-12-28 09:30:00,18.06,18.34,17.92,18.32,1785504.0,18.06,18.34,17.92,18.32,1785504.0
2021-12-28 09:40:00,18.32,18.44,18.21,18.23,1504129.0,18.32,18.44,18.21,18.23,1504129.0
2021-12-28 09:50:00,18.23,18.4,18.2,18.34,930821.0,18.23,18.4,18.2,18.34,930821.0
2021-12-28 10:00:00,18.34,18.51,18.31,18.38,1345878.0,18.34,18.51,18.31,18.38,1345878.0
2021-12-28 10:10:00,18.39,18.49,18.37,18.43,825565.0,18.39,18.49,18.37,18.43,825565.0
2021-12-28 10:20:00,18.43,18.51,18.43,18.48,802446.0,18.43,18.51,18.43,18.48,802446.0
2021-12-28 10:30:00,18.48,18.61,18.47,18.51,1205692.0,18.48,18.61,18.47,18.51,1205692.0
2021-12-28 10:40:00,18.52,18.57,18.5,18.51,452742.0,18.52,18.57,18.5,18.51,452742.0
2021-12-28 10:50:00,18.51,18.51,18.42,18.43,739825.0,18.51,18.51,18.42,18.43,739825.0
2021-12-28 11:00:00,18.42,18.45,18.37,18.39,500618.0,18.42,18.45,18.37,18.39,500618.0
2021-12-28 11:10:00,18.38,18.4,18.3,18.34,509750.0,18.38,18.4,18.3,18.34,509750.0
2021-12-28 11:20:00,18.34,18.39,18.31,18.39,748763.0,18.34,18.39,18.31,18.39,748763.0
2021-12-28 11:30:00,18.39,18.48,18.37,18.46,533297.0,18.39,18.48,18.37,18.46,533297.0
2021-12-28 11:40:00,18.46,18.47,18.41,18.45,401749.0,18.46,18.47,18.41,18.45,401749.0
2021-12-28 11:50:00,18.45,18.53,18.45,18.5,568674.0,18.45,18.53,18.45,18.5,568674.0
2021-12-28 12:00:00,18.51,18.51,18.45,18.46,308029.0,18.51,18.51,18.45,18.46,308029.0
2021-12-28 12:10:00,18.46,18.5,18.41,18.49,597801.0,18.46,18.5,18.41,18.49,597801.0
2021-12-28 12:20:00,18.49,18.52,18.47,18.47,309666.0,18.49,18.52,18.47,18.47,309666.0
2021-12-28 12:30:00,18.47,18.49,18.44,18.46,372546.0,18.47,18.49,18.44,18.46,372546.0
2021-12-28 12:40:00,18.46,18.48,18.41,18.44,285720.0,18.46,18.48,18.41,18.44,285720.0
2021-12-28 12:50:00,18.44,18.47,18.43,18.46,160038.0,18.44,18.47,18.43,18.46,160038.0
2021-12-28 13:00:00,18.46,18.5,18.44,18.48,259606.0,18.46,18.5,18.44,18.48,259606.0
2021-12-28 13:10:00,18.48,18.6,18.47,18.5,914593.0,18.48,18.6,18.47,18.5,914593.0
2021-12-28 13:20:00,18.51,18.53,18.48,18.52,505374.0,18.51,18.53,18.48,18.52,505374.0
2021-12-28 13:30:00,18.51,18.52,18.46,18.48,387861.0,18.51,18.52,18.46,18.48,387861.0
2021-12-28 13:40:00,18.48,18.49,18.42,18.48,1217168.0,18.48,18.49,18.42,18.48,1217168.0
2021-12-28 13:50:00,18.48,18.5,18.47,18.49,185829.0,18.48,18.5,18.47,18.49,185829.0
2021-12-28 14:00:00,18.49,18.5,18.42,18.46,327166.0,18.49,18.5,18.42,18.46,327166.0
2021-12-28 14:10:00,18.45,18.5,18.44,18.48,328343.0,18.45,18.5,18.44,18.48,328343.0
2021-12-28 14:20:00,18.48,18.5,18.45,18.47,219938.0,18.48,18.5,18.45,18.47,219938.0
2021-12-28 14:30:00,18.47,18.52,18.46,18.5,336671.0,18.47,18.52,18.46,18.5,336671.0
2021-12-28 14:40:00,18.5,18.52,18.48,18.5,154193.0,18.5,18.52,18.48,18.5,154193.0
2021-12-28 14:50:00,18.5,18.55,18.48,18.52,340025.0,18.5,18.55,18.48,18.52,340025.0
2021-12-28 15:00:00,18.52,18.53,18.47,18.5,286502.0,18.52,18.53,18.47,18.5,286502.0
2021-12-28 15:10:00,18.5,18.54,18.49,18.53,413293.0,18.5,18.54,18.49,18.53,413293.0
2021-12-28 15:20:00,18.53,18.59,18.52,18.57,737153.0,18.53,18.59,18.52,18.57,737153.0
2021-12-28 15:30:00,18.57,18.64,18.56,18.61,1370017.0,18.57,18.64,18.56,18.61,1370017.0
2021-12-28 15:40:00,18.61,18.61,18.57,18.61,845925.0,18.61,18.61,18.57,18.61,845925.0
2021-12-28 15:50:00,18.61,18.61,18.5,18.55,1837764.0,18.61,18.61,18.5,18.55,1837764.0
2021-12-29 09:30:00,18.4,18.43,18.17,18.33,2049438.0,18.4,18.43,18.17,18.33,2049438.0
2021-12-29 09:40:00,18.34,18.37,18.13,18.14,1045780.0,18.34,18.37,18.13,18.14,1045780.0
2021-12-29 09:50:00,18.13,18.35,18.12,18.16,1065033.0,18.13,18.35,18.12,18.16,1065033.0
2021-12-29 10:00:00,18.16,18.16,18.07,18.14,850335.0,18.16,18.16,18.07,18.14,850335.0
2021-12-29 10:10:00,18.13,18.26,18.11,18.22,737977.0,18.13,18.26,18.11,18.22,737977.0
2021-12-29 10:20:00,18.22,18.27,18.16,18.17,744262.0,18.22,18.27,18.16,18.17,744262.0
2021-12-29 10:30:00,18.18,18.22,18.12,18.14,486203.0,18.18,18.22,18.12,18.14,486203.0
2021-12-29 10:40:00,18.13,18.28,18.11,18.28,532935.0,18.13,18.28,18.11,18.28,532935.0
2021-12-29 10:50:00,18.28,18.28,18.22,18.24,347747.0,18.28,18.28,18.22,18.24,347747.0
2021-12-29 11:00:00,18.24,18.3,18.23,18.27,431223.0,18.24,18.3,18.23,18.27,431223.0
2021-12-29 11:10:00,18.27,18.29,18.22,18.24,389252.0,18.27,18.29,18.22,18.24,389252.0
2021-12-29 11:20:00,18.25,18.27,18.17,18.18,354434.0,18.25,18.27,18.17,18.18,354434.0
2021-12-29 11:30:00,18.18,18.19,18.13,18.17,565555.0,18.18,18.19,18.13,18.17,565555.0
2021-12-29 11:40:00,18.17,18.18,18.13,18.16,315692.0,18.17,18.18,18.13,18.16,315692.0
2021-12-29 11:50:00,18.16,18.2,18.13,18.18,396823.0,18.16,18.2,18.13,18.18,396823.0
2021-12-29 12:00:00,18.18,18.21,18.16,18.18,253072.0,18.18,18.21,18.16,18.18,253072.0
2021-12-29 12:10:00,18.17,18.21,18.17,18.2,203020.0,18.17,18.21,18.17,18.2,203020.0
2021-12-29 12:20:00,18.21,18.21,18.17,18.2,172966.0,18.21,18.21,18.17,18.2,172966.0
2021-12-29 12:30:00,18.2,18.24,18.19,18.21,392643.0,18.2,18.24,18.19,18.21,392643.0
2021-12-29 12:40:00,18.2,18.25,18.16,18.17,571548.0,18.2,18.25,18.16,18.17,571548.0
2021-12-29 12:50:00,18.18,18.19,18.16,18.17,214770.0,18.18,18.19,18.16,18.17,214770.0
2021-12-29 13:00:00,18.17,18.2,18.15,18.17,237234.0,18.17,18.2,18.15,18.17,237234.0
2021-12-29 13:10:00,18.17,18.18,18.11,18.16,450384.0,18.17,18.18,18.11,18.16,450384.0
2021-12-29 13:20:00,18.15,18.16,18.12,18.16,233067.0,18.15,18.16,18.12,18.16,233067.0
2021-12-29 13:30:00,18.15,18.17,18.12,18.12,232752.0,18.15,18.17,18.12,18.12,232752.0
2021-12-29 13:40:00,18.12,18.13,18.09,18.1,317698.0,18.12,18.13,18.09,18.1,317698.0
2021-12-29 13:50:00,18.1,18.11,18.07,18.07,277070.0,18.1,18.11,18.07,18.07,277070.0
2021-12-29 14:00:00,18.07,18.12,18.07,18.1,307890.0,18.07,18.12,18.07,18.1,307890.0
2021-12-29 14:10:00,18.1,18.11,18.07,18.08,256031.0,18.1,18.11,18.07,18.08,256031.0
2021-12-29 14:20:00,18.07,18.09,18.06,18.09,292142.0,18.07,18.09,18.06,18.09,292142.0
2021-12-29 14:30:00,18.09,18.09,18.06,18.07,226555.0,18.09,18.09,18.06,18.07,226555.0
2021-12-29 14:40:00,18.06,18.08,18.02,18.05,520997.0,18.06,18.08,18.02,18.05,520997.0
2021-12-29 14:50:00,18.05,18.07,18.04,18.05,183852.0,18.05,18.07,18.04,18.05,183852.0
2021-12-29 15:00:00,18.05,18.06,18.03,18.05,266927.0,18.05,18.06,18.03,18.05,266927.0
2021-12-29 15:10:00,18.05,18.05,18.0,18.02,777342.0,18.05,18.05,18.0,18.02,777342.0
2021-12-29 15:20:00,18.01,18.03,17.99,18.03,435815.0,18.01,18.03,17.99,18.03,435815.0
2021-12-29 15:30:00,18.03,18.05,18.01,18.03,654503.0,18.03,18.05,18.01,18.03,654503.0
2021-12-29 15:40:00,18.03,18.08,18.01,18.04,709024.0,18.03,18.08,18.01,18.04,709024.0
2021-12-29 15:50:00,18.04,18.06,18.01,18.06,1712946.0,18.04,18.06,18.01,18.06,1712946.0
2021-12-30 09:30:00,17.97,18.26,17.96,18.21,1636897.0,17.97,18.26,17.96,18.21,1636897.0
2021-12-30 09:40:00,18.21,18.32,18.11,18.22,1291330.0,18.21,18.32,18.11,18.22,1291330.0
2021-12-30 09:50:00,18.23,18.29,18.17,18.26,870687.0,18.23,18.29,18.17,18.26,870687.0
2021-12-30 10:00:00,18.26,18.31,18.22,18.26,635385.0,18.26,18.31,18.22,18.26,635385.0
2021-12-30 10:10:00,18.26,18.27,18.13,18.2,580050.0,18.26,18.27,18.13,18.2,580050.0
2021-12-30 10:20:00,18.19,18.21,18.14,18.17,300992.0,18.19,18.21,18.14,18.17,300992.0
2021-12-30 10:30:00,18.18,18.25,18.14,18.16,451671.0,18.18,18.25,18.14,18.16,451671.0
2021-12-30 10:40:00,18.16,18.25,18.15,18.21,359229.0,18.16,18.25,18.15,18.21,359229.0
2021-12-30 10:50:00,18.21,18.34,18.19,18.31,871307.0,18.21,18.34,18.19,18.31,871307.0
2021-12-30 11:00:00,18.32,18.34,18.25,18.32,603584.0,18.32,18.34,18.25,18.32,603584.0
2021-12-30 11:10:00,18.32,18.33,18.25,18.26,484332.0,18.32,18.33,18.25,18.26,484332.0
2021-12-30 11:20:00,18.26,18.31,18.23,18.29,426047.0,18.26,18.31,18.23,18.29,426047.0
2021-12-30 11:30:00,18.3,18.34,18.26,18.32,451714.0,18.3,18.34,18.26,18.32,451714.0
2021-12-30 11:40:00,18.32,18.35,18.29,18.32,545827.0,18.32,18.35,18.29,18.32,545827.0
2021-12-30 11:50:00,18.32,18.38,18.31,18.34,568316.0,18.32,18.38,18.31,18.34,568316.0
2021-12-30 12:00:00,18.34,18.36,18.28,18.29,574956.0,18.34,18.36,18.28,18.29,574956.0
2021-12-30 12:10:00,18.29,18.34,18.27,18.33,969937.0,18.29,18.34,18.27,18.33,969937.0
2021-12-30 12:20:00,18.32,18.33,18.17,18.21,1109302.0,18.32,18.33,18.17,18.21,1109302.0
2021-12-30 12:30:00,18.21,18.21,18.08,18.09,1122265.0,18.21,18.21,18.08,18.09,1122265.0
2021-12-30 12:40:00,18.08,18.22,18.01,18.2,1209478.0,18.08,18.22,18.01,18.2,1209478.0
2021-12-30 12:50:00,18.2,18.24,18.17,18.23,652649.0,18.2,18.24,18.17,18.23,652649.0
2021-12-30 13:00:00,18.22,18.25,18.2,18.24,542766.0,18.22,18.25,18.2,18.24,542766.0
2021-12-30 13:10:00,18.24,18.27,18.24,18.26,641263.0,18.24,18.27,18.24,18.26,641263.0
2021-12-30 13:20:00,18.25,18.27,18.17,18.19,582209.0,18.25,18.27,18.17,18.19,582209.0
2021-12-30 13:30:00,18.19,18.23,18.17,18.19,666414.0,18.19,18.23,18.17,18.19,666414.0
2021-12-30 13:40:00,18.19,18.22,18.17,18.21,388719.0,18.19,18.22,18.17,18.21,388719.0
2021-12-30 13:50:00,18.21,18.24,18.2,18.21,239272.0,18.21,18.24,18.2,18.21,239272.0
2021-12-30 14:00:00,18.21,18.24,18.16,18.19,399068.0,18.21,18.24,18.16,18.19,399068.0
2021-12-30 14:10:00,18.19,18.21,18.15,18.18,565204.0,18.19,18.21,18.15,18.18,565204.0
2021-12-30 14:20:00,18.18,18.24,18.18,18.23,282812.0,18.18,18.24,18.18,18.23,282812.0
2021-12-30 14:30:00,18.22,18.27,18.2,18.22,529692.0,18.22,18.27,18.2,18.22,529692.0
2021-12-30 14:40:00,18.22,18.22,18.18,18.22,361291.0,18.22,18.22,18.18,18.22,361291.0
2021-12-30 14:50:00,18.21,18.23,18.19,18.22,224271.0,18.21,18.23,18.19,18.22,224271.0
2021-12-30 15:00:00,18.22,18.23,18.15,18.16,411890.0,18.22,18.23,18.15,18.16,411890.0
2021-12-30 15:10:00,18.16,18.19,18.15,18.17,666477.0,18.16,18.19,18.15,18.17,666477.0
2021-12-30 15:20:00,18.17,18.22,18.15,18.2,407123.0,18.17,18.22,18.15,18.2,407123.0
2021-12-30 15:30:00,18.2,18.22,18.14,18.14,562687.0,18.2,18.22,18.14,18.14,562687.0
2021-12-30 15:40:00,18.14,18.17,18.09,18.1,836856.0,18.14,18.17,18.09,18.1,836856.0
2021-12-30 15:50:00,18.09,18.1,18.05,18.07,1711664.0,18.09,18.1,18.05,18.07,1711664.0
2021-12-31 09:30:00,18.07,18.36,18.02,18.23,1637130.0,18.07,18.36,18.02,18.23,1637130.0
2021-12-31 09:40:00,18.23,18.26,18.13,18.21,980811.0,18.23,18.26,18.13,18.21,980811.0
2021-12-31 09:50:00,18.21,18.31,18.15,18.2,805955.0,18.21,18.31,18.15,18.2,805955.0
2021-12-31 10:00:00,18.21,18.21,18.1,18.16,567116.0,18.21,18.21,18.1,18.16,567116.0
2021-12-31 10:10:00,18.15,18.17,18.09,18.1,554237.0,18.15,18.17,18.09,18.1,554237.0
2021-12-31 10:20:00,18.09,18.1,18.02,18.05,626543.0,18.09,18.1,18.02,18.05,626543.0
2021-12-31 10:30:00,18.05,18.08,18.02,18.04,579204.0,18.05,18.08,18.02,18.04,579204.0
2021-12-31 10:40:00,18.04,18.05,17.97,18.0,592746.0,18.04,18.05,17.97,18.0,592746.0
2021-12-31 10:50:00,17.99,18.04,17.99,18.02,285224.0,17.99,18.04,17.99,18.02,285224.0
2021-12-31 11:00:00,18.02,18.03,17.97,18.0,370456.0,18.02,18.03,17.97,18.0,370456.0
2021-12-31 11:10:00,18.01,18.06,18.0,18.05,246468.0,18.01,18.06,18.0,18.05,246468.0
2021-12-31 11:20:00,18.05,18.07,18.02,18.04,345234.0,18.05,18.07,18.02,18.04,345234.0
2021-12-31 11:30:00,18.04,18.05,17.98,17.99,271102.0,18.04,18.05,17.98,17.99,271102.0
2021-12-31 11:40:00,17.99,18.01,17.97,17.99,361742.0,17.99,18.01,17.97,17.99,361742.0
2021-12-31 11:50:00,17.99,18.03,17.97,18.0,399139.0,17.99,18.03,17.97,18.0,399139.0
2021-12-31 12:00:00,18.0,18.0,17.97,18.0,321721.0,18.0,18.0,17.97,18.0,321721.0
2021-12-31 12:10:00,18.0,18.0,17.96,17.96,250162.0,18.0,18.0,17.96,17.96,250162.0
2021-12-31 12:20:00,17.96,17.97,17.94,17.95,543961.0,17.96,17.97,17.94,17.95,543961.0
2021-12-31 12:30:00,17.96,17.99,17.94,17.97,495177.0,17.96,17.99,17.94,17.97,495177.0
2021-12-31 12:40:00,17.97,18.01,17.97,17.98,540058.0,17.97,18.01,17.97,17.98,540058.0
2021-12-31 12:50:00,17.98,18.0,17.96,18.0,393397.0,17.98,18.0,17.96,18.0,393397.0
2021-12-31 13:00:00,17.99,18.0,17.96,17.98,282537.0,17.99,18.0,17.96,17.98,282537.0
2021-12-31 13:10:00,17.98,17.98,17.94,17.96,377396.0,17.98,17.98,17.94,17.96,377396.0
2021-12-31 13:20:00,17.95,17.98,17.95,17.96,169889.0,17.95,17.98,17.95,17.96,169889.0
2021-12-31 13:30:00,17.97,18.01,17.96,17.99,563150.0,17.97,18.01,17.96,17.99,563150.0
2021-12-31 13:40:00,18.0,18.04,17.98,17.99,386176.0,18.0,18.04,17.98,17.99,386176.0
2021-12-31 13:50:00,17.99,18.04,17.99,18.03,285524.0,17.99,18.04,17.99,18.03,285524.0
2021-12-31 14:00:00,18.02,18.04,18.0,18.02,225350.0,18.02,18.04,18.0,18.02,225350.0
2021-12-31 14:10:00,18.02,18.04,18.01,18.04,177689.0,18.02,18.04,18.01,18.04,177689.0
2021-12-31 14:20:00,18.04,18.07,18.03,18.05,327283.0,18.04,18.07,18.03,18.05,327283.0
2021-12-31 14:30:00,18.05,18.08,18.04,18.05,204690.0,18.05,18.08,18.04,18.05,204690.0
2021-12-31 14:40:00,18.06,18.07,18.04,18.07,190783.0,18.06,18.07,18.04,18.07,190783.0
2021-12-31 14:50:00,18.07,18.09,18.06,18.07,483294.0,18.07,18.09,18.06,18.07,483294.0
2021-12-31 15:00:00,18.07,18.1,18.06,18.07,422945.0,18.07,18.1,18.06,18.07,422945.0
2021-12-31 15:10:00,18.07,18.08,18.05,18.07,303984.0,18.07,18.08,18.05,18.07,303984.0
2021-12-31 15:20:00,18.07,18.09,18.05,18.06,371025.0,18.07,18.09,18.05,18.06,371025.0
2021-12-31 15:30:00,18.06,18.07,18.02,18.05,475215.0,18.06,18.07,18.02,18.05,475215.0
2021-12-31 15:40:00,18.05,18.06,18.02,18.03,692822.0,18.05,18.06,18.02,18.03,692822.0
2021-12-31 15:50:00,18.02,18.03,17.93,17.96,1715505.0,18.02,18.03,17.93,17.96,1715505.0
2022-01-03 09:30:00,18.23,18.54,18.2,18.5,2951339.0,18.23,18.54,18.2,18.5,2951339.0
2022-01-03 09:40:00,18.51,18.64,18.39,18.41,3183525.0,18.51,18.64,18.39,18.41,3183525.0
2022-01-03 09:50:00,18.42,18.64,18.4,18.64,1707096.0,18.42,18.64,18.4,18.64,1707096.0
2022-01-03 10:00:00,18.63,18.91,18.62,18.85,3684640.0,18.63,18.91,18.62,18.85,3684640.0
2022-01-03 10:10:00,18.85,19.02,18.84,18.92,2735970.0,18.85,19.02,18.84,18.92,2735970.0
2022-01-03 10:20:00,18.91,19.18,18.88,19.1,2568547.0,18.91,19.18,18.88,19.1,2568547.0
2022-01-03 10:30:00,19.11,19.13,18.99,19.03,2574403.0,19.11,19.13,18.99,19.03,2574403.0
2022-01-03 10:40:00,19.03,19.07,18.85,18.9,1935756.0,19.03,19.07,18.85,18.9,1935756.0
2022-01-03 10:50:00,18.9,19.0,18.87,18.94,1015024.0,18.9,19.0,18.87,18.94,1015024.0
2022-01-03 11:00:00,18.93,19.05,18.93,18.98,733140.0,18.93,19.05,18.93,18.98,733140.0
2022-01-03 11:10:00,18.98,18.99,18.87,18.95,783384.0,18.98,18.99,18.87,18.95,783384.0
2022-01-03 11:20:00,18.95,18.96,18.84,18.88,867619.0,18.95,18.96,18.84,18.88,867619.0
2022-01-03 11:30:00,18.88,18.93,18.75,18.76,936193.0,18.88,18.93,18.75,18.76,936193.0
2022-01-03 11:40:00,18.76,18.84,18.73,18.77,632621.0,18.76,18.84,18.73,18.77,632621.0
2022-01-03 11:50:00,18.77,18.81,18.75,18.79,457263.0,18.77,18.81,18.75,18.79,457263.0
2022-01-03 12:00:00,18.79,18.83,18.77,18.78,465363.0,18.79,18.83,18.77,18.78,465363.0
2022-01-03 12:10:00,18.78,18.79,18.66,18.68,554634.0,18.78,18.79,18.66,18.68,554634.0
2022-01-03 12:20:00,18.69,18.78,18.67,18.78,433773.0,18.69,18.78,18.67,18.78,433773.0
2022-01-03 12:30:00,18.77,18.8,18.74,18.76,342193.0,18.77,18.8,18.74,18.76,342193.0
2022-01-03 12:40:00,18.76,18.79,18.72,18.79,236969.0,18.76,18.79,18.72,18.79,236969.0
2022-01-03 12:50:00,18.79,18.88,18.78,18.85,410436.0,18.79,18.88,18.78,18.85,410436.0
2022-01-03 13:00:00,18.84,18.85,18.77,18.78,278807.0,18.84,18.85,18.77,18.78,278807.0
2022-01-03 13:10:00,18.78,18.81,18.73,18.8,512876.0,18.78,18.81,18.73,18.8,512876.0
2022-01-03 13:20:00,18.8,18.81,18.75,18.8,310202.0,18.8,18.81,18.75,18.8,310202.0
2022-01-03 13:30:00,18.8,18.8,18.73,18.76,273952.0,18.8,18.8,18.73,18.76,273952.0
2022-01-03 13:40:00,18.76,18.77,18.72,18.74,232578.0,18.76,18.77,18.72,18.74,232578.0
2022-01-03 13:50:00,18.74,18.8,18.69,18.8,586764.0,18.74,18.8,18.69,18.8,586764.0
2022-01-03 14:00:00,18.79,18.81,18.74,18.75,442039.0,18.79,18.81,18.74,18.75,442039.0
2022-01-03 14:10:00,18.75,18.78,18.73,18.76,298958.0,18.75,18.78,18.73,18.76,298958.0
2022-01-03 14:20:00,18.76,18.77,18.72,18.76,372241.0,18.76,18.77,18.72,18.76,372241.0
2022-01-03 14:30:00,18.76,18.76,18.7,18.73,393543.0,18.76,18.76,18.7,18.73,393543.0
2022-01-03 14:40:00,18.72,18.74,18.69,18.73,532709.0,18.72,18.74,18.69,18.73,532709.0
2022-01-03 14:50:00,18.73,18.8,18.72,18.79,369021.0,18.73,18.8,18.72,18.79,369021.0
2022-01-03 15:00:00,18.79,18.81,18.76,18.8,273823.0,18.79,18.81,18.76,18.8,273823.0
2022-01-03 15:10:00,18.8,18.82,18.77,18.8,242688.0,18.8,18.82,18.77,18.8,242688.0
2022-01-03 15:20:00,18.8,18.87,18.78,18.87,509212.0,18.8,18.87,18.78,18.87,509212.0
2022-01-03 15:30:00,18.87,18.91,18.79,18.8,782035.0,18.87,18.91,18.79,18.8,782035.0
2022-01-03 15:40:00,18.81,18.83,18.77,18.82,846338.0,18.81,18.83,18.77,18.82,846338.0
2022-01-03 15:50:00,18.82,18.84,18.71,18.74,2350041.0,18.82,18.84,18.71,18.74,2350041.0
2022-01-04 09:30:00,19.21,19.46,19.1,19.23,4034825.0,19.21,19.46,19.1,19.23,4034825.0
2022-01-04 09:40:00,19.23,19.25,18.98,19.21,1494434.0,19.23,19.25,18.98,19.21,1494434.0
2022-01-04 09:50:00,19.21,19.28,19.08,19.2,988934.0,19.21,19.28,19.08,19.2,988934.0
2022-01-04 10:00:00,19.2,19.31,19.1,19.3,1129812.0,19.2,19.31,19.1,19.3,1129812.0
2022-01-04 10:10:00,19.3,19.34,19.11,19.19,1005891.0,19.3,19.34,19.11,19.19,1005891.0
2022-01-04 10:20:00,19.18,19.21,19.07,19.1,812759.0,19.18,19.21,19.07,19.1,812759.0
2022-01-04 10:30:00,19.11,19.16,19.01,19.07,631926.0,19.11,19.16,19.01,19.07,631926.0
2022-01-04 10:40:00,19.07,19.15,19.04,19.13,650912.0,19.07,19.15,19.04,19.13,650912.0
2022-01-04 10:50:00,19.12,19.19,19.02,19.04,658970.0,19.12,19.19,19.02,19.04,658970.0
2022-01-04 11:00:00,19.05,19.05,18.88,19.04,1092235.0,19.05,19.05,18.88,19.04,1092235.0
2022-01-04 11:10:00,19.04,19.11,19.01,19.07,552463.0,19.04,19.11,19.01,19.07,552463.0
2022-01-04 11:20:00,19.07,19.1,18.91,18.96,629723.0,19.07,19.1,18.91,18.96,629723.0
2022-01-04 11:30:00,18.96,18.97,18.85,18.93,685009.0,18.96,18.97,18.85,18.93,685009.0
2022-01-04 11:40:00,18.93,19.01,18.92,19.01,547865.0,18.93,19.01,18.92,19.01,547865.0
2022-01-04 11:50:00,19.01,19.06,18.93,18.94,377802.0,19.01,19.06,18.93,18.94,377802.0
2022-01-04 12:00:00,18.94,18.98,18.92,18.96,361149.0,18.94,18.98,18.92,18.96,361149.0
2022-01-04 12:10:00,18.97,19.04,18.92,19.03,374850.0,18.97,19.04,18.92,19.03,374850.0
2022-01-04 12:20:00,19.02,19.05,18.96,19.02,263846.0,19.02,19.05,18.96,19.02,263846.0
2022-01-04 12:30:00,19.01,19.08,19.0,19.06,339892.0,19.01,19.08,19.0,19.06,339892.0
2022-01-04 12:40:00,19.07,19.13,19.03,19.05,498404.0,19.07,19.13,19.03,19.05,498404.0
2022-01-04 12:50:00,19.06,19.08,19.03,19.07,299760.0,19.06,19.08,19.03,19.07,299760.0
2022-01-04 13:00:00,19.07,19.1,19.03,19.09,253066.0,19.07,19.1,19.03,19.09,253066.0
2022-01-04 13:10:00,19.09,19.09,19.02,19.04,231776.0,19.09,19.09,19.02,19.04,231776.0
2022-01-04 13:20:00,19.04,19.06,19.0,19.05,372850.0,19.04,19.06,19.0,19.05,372850.0
2022-01-04 13:30:00,19.06,19.14,19.01,19.13,406731.0,19.06,19.14,19.01,19.13,406731.0
2022-01-04 13:40:00,19.13,19.14,19.09,19.11,275605.0,19.13,19.14,19.09,19.11,275605.0
2022-01-04 13:50:00,19.11,19.12,19.0,19.03,399784.0,19.11,19.12,19.0,19.03,399784.0
2022-01-04 14:00:00,19.02,19.03,18.95,18.98,548762.0,19.02,19.03,18.95,18.98,548762.0
2022-01-04 14:10:00,18.98,19.01,18.92,18.97,422174.0,18.98,19.01,18.92,18.97,422174.0
2022-01-04 14:20:00,18.96,19.01,18.96,18.99,228057.0,18.96,19.01,18.96,18.99,228057.0
2022-01-04 14:30:00,18.98,19.08,18.98,19.05,518360.0,18.98,19.08,18.98,19.05,518360.0
2022-01-04 14:40:00,19.05,19.06,19.02,19.05,259097.0,19.05,19.06,19.02,19.05,259097.0
2022-01-04 14:50:00,19.05,19.11,19.0,19.1,329626.0,19.05,19.11,19.0,19.1,329626.0
2022-01-04 15:00:00,19.09,19.11,19.05,19.07,229739.0,19.09,19.11,19.05,19.07,229739.0
2022-01-04 15:10:00,19.07,19.12,19.05,19.07,406122.0,19.07,19.12,19.05,19.07,406122.0
2022-01-04 15:20:00,19.07,19.08,19.01,19.04,523716.0,19.07,19.08,19.01,19.04,523716.0
2022-01-04 15:30:00,19.04,19.08,18.99,19.02,560463.0,19.04,19.08,18.99,19.02,560463.0
2022-01-04 15:40:00,19.02,19.03,18.98,19.0,770804.0,19.02,19.03,18.98,19.0,770804.0
2022-01-04 15:50:00,19.0,19.05,18.98,19.02,1733151.0,19.0,19.05,18.98,19.02,1733151.0
2022-01-05 09:30:00,19.13,19.32,19.05,19.13,1981866.0,19.13,19.32,19.05,19.13,1981866.0
2022-01-05 09:40:00,19.13,19.23,19.07,19.18,934901.0,19.13,19.23,19.07,19.18,934901.0
2022-01-05 09:50:00,19.18,19.25,19.1,19.2,927778.0,19.18,19.25,19.1,19.2,927778.0
2022-01-05 10:00:00,19.2,19.26,19.09,19.16,871093.0,19.2,19.26,19.09,19.16,871093.0
2022-01-05 10:10:00,19.16,19.25,19.15,19.2,661120.0,19.16,19.25,19.15,19.2,661120.0
2022-01-05 10:20:00,19.2,19.25,19.13,19.18,631122.0,19.2,19.25,19.13,19.18,631122.0
2022-01-05 10:30:00,19.18,19.23,19.09,19.15,831717.0,19.18,19.23,19.09,19.15,831717.0
2022-01-05 10:40:00,19.15,19.3,19.11,19.29,1015394.0,19.15,19.3,19.11,19.29,1015394.0
2022-01-05 10:50:00,19.29,19.39,19.28,19.3,940290.0,19.29,19.39,19.28,19.3,940290.0
2022-01-05 11:00:00,19.31,19.32,19.25,19.27,509826.0,19.31,19.32,19.25,19.27,509826.0
2022-01-05 11:10:00,19.26,19.29,19.2,19.22,366587.0,19.26,19.29,19.2,19.22,366587.0
2022-01-05 11:20:00,19.22,19.25,19.19,19.21,462291.0,19.22,19.25,19.19,19.21,462291.0
2022-01-05 11:30:00,19.21,19.22,19.1,19.11,522554.0,19.21,19.22,19.1,19.11,522554.0
2022-01-05 11:40:00,19.1,19.17,19.07,19.12,488858.0,19.1,19.17,19.07,19.12,488858.0
2022-01-05 11:50:00,19.11,19.12,19.07,19.09,497275.0,19.11,19.12,19.07,19.09,497275.0
2022-01-05 12:00:00,19.09,19.11,19.0,19.1,591826.0,19.09,19.11,19.0,19.1,591826.0
2022-01-05 12:10:00,19.09,19.12,19.06,19.09,295495.0,19.09,19.12,19.06,19.09,295495.0
2022-01-05 12:20:00,19.1,19.11,19.04,19.06,237522.0,19.1,19.11,19.04,19.06,237522.0
2022-01-05 12:30:00,19.06,19.07,19.03,19.04,289894.0,19.06,19.07,19.03,19.04,289894.0
2022-01-05 12:40:00,19.03,19.05,18.97,18.99,448820.0,19.03,19.05,18.97,18.99,448820.0
2022-01-05 12:50:00,18.99,19.0,18.92,18.96,488234.0,18.99,19.0,18.92,18.96,488234.0
2022-01-05 13:00:00,18.95,18.96,18.68,18.72,2311049.0,18.95,18.96,18.68,18.72,2311049.0
2022-01-05 13:10:00,18.71,18.72,18.63,18.68,1674561.0,18.71,18.72,18.63,18.68,1674561.0
2022-01-05 13:20:00,18.68,18.9,18.63,18.88,897800.0,18.68,18.9,18.63,18.88,897800.0
2022-01-05 13:30:00,18.88,18.94,18.86,18.89,503463.0,18.88,18.94,18.86,18.89,503463.0
2022-01-05 13:40:00,18.89,18.99,18.87,18.94,487270.0,18.89,18.99,18.87,18.94,487270.0
2022-01-05 13:50:00,18.94,19.01,18.91,19.0,491811.0,18.94,19.01,18.91,19.0,491811.0
2022-01-05 14:00:00,18.99,19.04,18.91,18.94,599062.0,18.99,19.04,18.91,18.94,599062.0
2022-01-05 14:10:00,18.95,18.98,18.87,18.87,393257.0,18.95,18.98,18.87,18.87,393257.0
2022-01-05 14:20:00,18.88,18.91,18.79,18.89,623303.0,18.88,18.91,18.79,18.89,623303.0
2022-01-05 14:30:00,18.88,18.91,18.8,18.83,414571.0,18.88,18.91,18.8,18.83,414571.0
2022-01-05 14:40:00,18.83,18.84,18.71,18.76,660193.0,18.83,18.84,18.71,18.76,660193.0
2022-01-05 14:50:00,18.76,18.78,18.67,18.7,1125307.0,18.76,18.78,18.67,18.7,1125307.0
2022-01-05 15:00:00,18.7,18.71,18.51,18.52,1076679.0,18.7,18.71,18.51,18.52,1076679.0
2022-01-05 15:10:00,18.53,18.68,18.51,18.65,1435163.0,18.53,18.68,18.51,18.65,1435163.0
2022-01-05 15:20:00,18.65,18.67,18.54,18.57,728841.0,18.65,18.67,18.54,18.57,728841.0
2022-01-05 15:30:00,18.56,18.68,18.54,18.66,788774.0,18.56,18.68,18.54,18.66,788774.0
2022-01-05 15:40:00,18.66,18.72,18.64,18.68,725186.0,18.66,18.72,18.64,18.68,725186.0
2022-01-05 15:50:00,18.67,18.71,18.62,18.69,2076819.0,18.67,18.71,18.62,18.69,2076819.0
2022-01-06 09:30:00,18.88,19.06,18.8,18.94,1459929.0,18.88,19.06,18.8,18.94,1459929.0
2022-01-06 09:40:00,18.93,19.02,18.71,18.8,889380.0,18.93,19.02,18.71,18.8,889380.0
2022-01-06 09:50:00,18.81,18.83,18.49,18.52,1180342.0,18.81,18.83,18.49,18.52,1180342.0
2022-01-06 10:00:00,18.53,18.55,18.36,18.4,1131717.0,18.53,18.55,18.36,18.4,1131717.0
2022-01-06 10:10:00,18.39,18.49,18.35,18.4,890328.0,18.39,18.49,18.35,18.4,890328.0
2022-01-06 10:20:00,18.4,18.64,18.4,18.59,752314.0,18.4,18.64,18.4,18.59,752314.0
2022-01-06 10:30:00,18.58,18.69,18.55,18.58,610982.0,18.58,18.69,18.55,18.58,610982.0
2022-01-06 10:40:00,18.59,18.68,18.55,18.68,273073.0,18.59,18.68,18.55,18.68,273073.0
2022-01-06 10:50:00,18.67,18.72,18.64,18.69,478673.0,18.67,18.72,18.64,18.69,478673.0
2022-01-06 11:00:00,18.68,18.85,18.62,18.79,579593.0,18.68,18.85,18.62,18.79,579593.0
2022-01-06 11:10:00,18.8,18.84,18.76,18.78,320113.0,18.8,18.84,18.76,18.78,320113.0
2022-01-06 11:20:00,18.78,18.86,18.71,18.74,358122.0,18.78,18.86,18.71,18.74,358122.0
2022-01-06 11:30:00,18.75,18.75,18.63,18.68,332094.0,18.75,18.75,18.63,18.68,332094.0
2022-01-06 11:40:00,18.68,18.74,18.63,18.73,383898.0,18.68,18.74,18.63,18.73,383898.0
2022-01-06 11:50:00,18.73,18.76,18.65,18.68,371686.0,18.73,18.76,18.65,18.68,371686.0
2022-01-06 12:00:00,18.68,18.76,18.66,18.76,221963.0,18.68,18.76,18.66,18.76,221963.0
2022-01-06 12:10:00,18.75,18.8,18.74,18.76,209006.0,18.75,18.8,18.74,18.76,209006.0
2022-01-06 12:20:00,18.77,18.8,18.75,18.78,172079.0,18.77,18.8,18.75,18.78,172079.0
2022-01-06 12:30:00,18.79,18.82,18.74,18.79,421960.0,18.79,18.82,18.74,18.79,421960.0
2022-01-06 12:40:00,18.78,18.84,18.76,18.77,199511.0,18.78,18.84,18.76,18.77,199511.0
2022-01-06 12:50:00,18.77,18.79,18.74,18.77,118318.0,18.77,18.79,18.74,18.77,118318.0
2022-01-06 13:00:00,18.76,18.79,18.73,18.77,134811.0,18.76,18.79,18.73,18.77,134811.0
2022-01-06 13:10:00,18.76,18.77,18.7,18.75,133370.0,18.76,18.77,18.7,18.75,133370.0
2022-01-06 13:20:00,18.75,18.76,18.68,18.72,213192.0,18.75,18.76,18.68,18.72,213192.0
2022-01-06 13:30:00,18.71,18.76,18.7,18.73,209589.0,18.71,18.76,18.7,18.73,209589.0
2022-01-06 13:40:00,18.73,18.78,18.72,18.76,198997.0,18.73,18.78,18.72,18.76,198997.0
2022-01-06 13:50:00,18.76,18.77,18.73,18.75,87784.0,18.76,18.77,18.73,18.75,87784.0
2022-01-06 14:00:00,18.74,18.75,18.63,18.7,422649.0,18.74,18.75,18.63,18.7,422649.0
2022-01-06 14:10:00,18.71,18.76,18.69,18.75,258472.0,18.71,18.76,18.69,18.75,258472.0
2022-01-06 14:20:00,18.75,18.77,18.69,18.7,188739.0,18.75,18.77,18.69,18.7,188739.0
2022-01-06 14:30:00,18.7,18.7,18.64,18.66,223173.0,18.7,18.7,18.64,18.66,223173.0
2022-01-06 14:40:00,18.66,18.68,18.6,18.63,225146.0,18.66,18.68,18.6,18.63,225146.0
2022-01-06 14:50:00,18.62,18.67,18.62,18.64,175870.0,18.62,18.67,18.62,18.64,175870.0
2022-01-06 15:00:00,18.64,18.67,18.57,18.58,428573.0,18.64,18.67,18.57,18.58,428573.0
2022-01-06 15:10:00,18.58,18.59,18.53,18.55,453680.0,18.58,18.59,18.53,18.55,453680.0
2022-01-06 15:20:00,18.55,18.61,18.55,18.61,425875.0,18.55,18.61,18.55,18.61,425875.0
2022-01-06 15:30:00,18.61,18.64,18.59,18.62,305782.0,18.61,18.64,18.59,18.62,305782.0
2022-01-06 15:40:00,18.62,18.63,18.57,18.6,444670.0,18.62,18.63,18.57,18.6,444670.0
2022-01-06 15:50:00,18.61,18.63,18.56,18.57,1096206.0,18.61,18.63,18.56,18.57,1096206.0
2022-01-07 09:30:00,18.75,18.91,18.64,18.82,1851083.0,18.75,18.91,18.64,18.82,1851083.0
2022-01-07 09:40:00,18.82,18.83,18.59,18.67,1158950.0,18.82,18.83,18.59,18.67,1158950.0
2022-01-07 09:50:00,18.66,18.73,18.58,18.71,860967.0,18.66,18.73,18.58,18.71,860967.0
2022-01-07 10:00:00,18.71,18.84,18.65,18.81,1089926.0,18.71,18.84,18.65,18.81,1089926.0
2022-01-07 10:10:00,18.8,19.05,18.77,18.97,1495454.0,18.8,19.05,18.77,18.97,1495454.0
2022-01-07 10:20:00,18.96,19.08,18.87,19.04,1089484.0,18.96,19.08,18.87,19.04,1089484.0
2022-01-07 10:30:00,19.04,19.15,18.94,18.95,1177009.0,19.04,19.15,18.94,18.95,1177009.0
2022-01-07 10:40:00,18.95,18.98,18.85,18.86,678451.0,18.95,18.98,18.85,18.86,678451.0
2022-01-07 10:50:00,18.86,19.08,18.75,19.04,2674921.0,18.86,19.08,18.75,19.04,2674921.0
2022-01-07 11:00:00,19.04,19.14,19.01,19.1,1035021.0,19.04,19.14,19.01,19.1,1035021.0
2022-01-07 11:10:00,19.09,19.22,19.08,19.15,1022058.0,19.09,19.22,19.08,19.15,1022058.0
2022-01-07 11:20:00,19.14,19.33,19.14,19.3,1291295.0,19.14,19.33,19.14,19.3,1291295.0
2022-01-07 11:30:00,19.3,19.38,19.28,19.35,1944415.0,19.3,19.38,19.28,19.35,1944415.0
2022-01-07 11:40:00,19.35,19.59,19.34,19.55,3090956.0,19.35,19.59,19.34,19.55,3090956.0
2022-01-07 11:50:00,19.55,19.59,19.42,19.43,1511659.0,19.55,19.59,19.42,19.43,1511659.0
2022-01-07 12:00:00,19.43,19.51,19.36,19.5,915924.0,19.43,19.51,19.36,19.5,915924.0
2022-01-07 12:10:00,19.48,19.54,19.44,19.45,771808.0,19.48,19.54,19.44,19.45,771808.0
2022-01-07 12:20:00,19.45,19.46,19.34,19.4,742119.0,19.45,19.46,19.34,19.4,742119.0
2022-01-07 12:30:00,19.39,19.43,19.36,19.4,459929.0,19.39,19.43,19.36,19.4,459929.0
2022-01-07 12:40:00,19.4,19.43,19.35,19.36,488055.0,19.4,19.43,19.35,19.36,488055.0
2022-01-07 12:50:00,19.37,19.44,19.35,19.44,401035.0,19.37,19.44,19.35,19.44,401035.0
2022-01-07 13:00:00,19.44,19.53,19.4,19.49,738142.0,19.44,19.53,19.4,19.49,738142.0
2022-01-07 13:10:00,19.49,19.49,19.4,19.45,591818.0,19.49,19.49,19.4,19.45,591818.0
2022-01-07 13:20:00,19.45,19.45,19.39,19.41,376757.0,19.45,19.45,19.39,19.41,376757.0
2022-01-07 13:30:00,19.41,19.42,19.34,19.36,456831.0,19.41,19.42,19.34,19.36,456831.0
2022-01-07 13:40:00,19.36,19.48,19.34,19.46,1095124.0,19.36,19.48,19.34,19.46,1095124.0
2022-01-07 13:50:00,19.45,19.52,19.42,19.48,706065.0,19.45,19.52,19.42,19.48,706065.0
2022-01-07 14:00:00,19.48,19.56,19.46,19.47,942813.0,19.48,19.56,19.46,19.47,942813.0
2022-01-07 14:10:00,19.48,19.51,19.42,19.46,965472.0,19.48,19.51,19.42,19.46,965472.0
2022-01-07 14:20:00,19.46,19.47,19.31,19.35,590936.0,19.46,19.47,19.31,19.35,590936.0
2022-01-07 14:30:00,19.35,19.38,19.31,19.32,392460.0,19.35,19.38,19.31,19.32,392460.0
2022-01-07 14:40:00,19.32,19.35,19.29,19.32,323644.0,19.32,19.35,19.29,19.32,323644.0
2022-01-07 14:50:00,19.32,19.36,19.3,19.31,607298.0,19.32,19.36,19.3,19.31,607298.0
2022-01-07 15:00:00,19.32,19.36,19.3,19.34,369851.0,19.32,19.36,19.3,19.34,369851.0
2022-01-07 15:10:00,19.33,19.34,19.28,19.32,345816.0,19.33,19.34,19.28,19.32,345816.0
2022-01-07 15:20:00,19.32,19.37,19.31,19.37,377571.0,19.32,19.37,19.31,19.37,377571.0
2022-01-07 15:30:00,19.37,19.41,19.31,19.32,533861.0,19.37,19.41,19.31,19.32,533861.0
2022-01-07 15:40:00,19.32,19.35,19.24,19.25,1063875.0,19.32,19.35,19.24,19.25,1063875.0
2022-01-07 15:50:00,19.25,19.32,19.24,19.29,1546054.0,19.25,19.32,19.24,19.29,1546054.0
2022-01-10 09:30:00,19.29,19.39,18.93,19.11,1692620.0,19.29,19.39,18.93,19.11,1692620.0
2022-01-10 09:40:00,19.11,19.14,18.97,19.06,967798.0,19.11,19.14,18.97,19.06,967798.0
2022-01-10 09:50:00,19.07,19.1,18.87,18.93,904777.0,19.07,19.1,18.87,18.93,904777.0
2022-01-10 10:00:00,18.93,19.11,18.85,19.1,887808.0,18.93,19.11,18.85,19.1,887808.0
2022-01-10 10:10:00,19.09,19.09,18.86,18.89,655673.0,19.09,19.09,18.86,18.89,655673.0
2022-01-10 10:20:00,18.88,18.95,18.8,18.84,724115.0,18.88,18.95,18.8,18.84,724115.0
2022-01-10 10:30:00,18.84,18.95,18.74,18.76,935792.0,18.84,18.95,18.74,18.76,935792.0
2022-01-10 10:40:00,18.77,18.82,18.68,18.71,507352.0,18.77,18.82,18.68,18.71,507352.0
2022-01-10 10:50:00,18.71,18.81,18.68,18.79,507276.0,18.71,18.81,18.68,18.79,507276.0
2022-01-10 11:00:00,18.78,18.82,18.72,18.8,390699.0,18.78,18.82,18.72,18.8,390699.0
2022-01-10 11:10:00,18.79,18.84,18.73,18.82,475058.0,18.79,18.84,18.73,18.82,475058.0
2022-01-10 11:20:00,18.83,18.89,18.75,18.89,560037.0,18.83,18.89,18.75,18.89,560037.0
2022-01-10 11:30:00,18.89,18.91,18.83,18.85,532506.0,18.89,18.91,18.83,18.85,532506.0
2022-01-10 11:40:00,18.84,18.87,18.78,18.82,395453.0,18.84,18.87,18.78,18.82,395453.0
2022-01-10 11:50:00,18.81,18.88,18.78,18.88,236714.0,18.81,18.88,18.78,18.88,236714.0
2022-01-10 12:00:00,18.88,18.91,18.83,18.85,488702.0,18.88,18.91,18.83,18.85,488702.0
2022-01-10 12:10:00,18.86,18.95,18.85,18.91,343662.0,18.86,18.95,18.85,18.91,343662.0
2022-01-10 12:20:00,18.91,18.96,18.91,18.92,366467.0,18.91,18.96,18.91,18.92,366467.0
2022-01-10 12:30:00,18.91,18.94,18.86,18.9,340801.0,18.91,18.94,18.86,18.9,340801.0
2022-01-10 12:40:00,18.9,18.9,18.83,18.84,355703.0,18.9,18.9,18.83,18.84,355703.0
2022-01-10 12:50:00,18.84,18.92,18.82,18.87,390967.0,18.84,18.92,18.82,18.87,390967.0
2022-01-10 13:00:00,18.87,18.89,18.81,18.86,443633.0,18.87,18.89,18.81,18.86,443633.0
2022-01-10 13:10:00,18.86,18.87,18.82,18.87,287882.0,18.86,18.87,18.82,18.87,287882.0
2022-01-10 13:20:00,18.87,18.87,18.77,18.78,563848.0,18.87,18.87,18.77,18.78,563848.0
2022-01-10 13:30:00,18.78,18.8,18.73,18.73,430072.0,18.78,18.8,18.73,18.73,430072.0
2022-01-10 13:40:00,18.73,18.82,18.73,18.79,458059.0,18.73,18.82,18.73,18.79,458059.0
2022-01-10 13:50:00,18.8,18.84,18.78,18.81,379036.0,18.8,18.84,18.78,18.81,379036.0
2022-01-10 14:00:00,18.8,18.88,18.8,18.87,453531.0,18.8,18.88,18.8,18.87,453531.0
2022-01-10 14:10:00,18.87,18.88,18.81,18.84,378482.0,18.87,18.88,18.81,18.84,378482.0
2022-01-10 14:20:00,18.84,18.85,18.79,18.82,235363.0,18.84,18.85,18.79,18.82,235363.0
2022-01-10 14:30:00,18.82,18.85,18.79,18.83,287085.0,18.82,18.85,18.79,18.83,287085.0
2022-01-10 14:40:00,18.82,18.88,18.82,18.85,254654.0,18.82,18.88,18.82,18.85,254654.0
2022-01-10 14:50:00,18.85,18.85,18.74,18.78,611277.0,18.85,18.85,18.74,18.78,611277.0
2022-01-10 15:00:00,18.78,18.81,18.72,18.75,425788.0,18.78,18.81,18.72,18.75,425788.0
2022-01-10 15:10:00,18.75,18.8,18.73,18.77,422660.0,18.75,18.8,18.73,18.77,422660.0
2022-01-10 15:20:00,18.77,18.82,18.75,18.8,391758.0,18.77,18.82,18.75,18.8,391758.0
2022-01-10 15:30:00,18.8,18.81,18.73,18.76,562810.0,18.8,18.81,18.73,18.76,562810.0
2022-01-10 15:40:00,18.76,18.82,18.75,18.79,845425.0,18.76,18.82,18.75,18.79,845425.0
2022-01-10 15:50:00,18.79,18.81,18.72,18.79,2046949.0,18.79,18.81,18.72,18.79,2046949.0
2022-01-11 09:30:00,18.89,19.04,18.71,18.84,1959221.0,18.89,19.04,18.71,18.84,1959221.0
2022-01-11 09:40:00,18.85,19.01,18.74,18.89,1129922.0,18.85,19.01,18.74,18.89,1129922.0
2022-01-11 09:50:00,18.88,18.98,18.85,18.94,626454.0,18.88,18.98,18.85,18.94,626454.0
2022-01-11 10:00:00,18.94,19.04,18.89,18.91,727533.0,18.94,19.04,18.89,18.91,727533.0
2022-01-11 10:10:00,18.92,19.02,18.9,18.98,566922.0,18.92,19.02,18.9,18.98,566922.0
2022-01-11 10:20:00,18.98,19.03,18.88,18.98,539201.0,18.98,19.03,18.88,18.98,539201.0
2022-01-11 10:30:00,18.99,19.0,18.86,18.93,547980.0,18.99,19.0,18.86,18.93,547980.0
2022-01-11 10:40:00,18.93,18.97,18.87,18.92,361892.0,18.93,18.97,18.87,18.92,361892.0
2022-01-11 10:50:00,18.93,18.97,18.89,18.92,298153.0,18.93,18.97,18.89,18.92,298153.0
2022-01-11 11:00:00,18.93,18.99,18.91,18.97,390611.0,18.93,18.99,18.91,18.97,390611.0
2022-01-11 11:10:00,18.98,19.02,18.94,18.99,511028.0,18.98,19.02,18.94,18.99,511028.0
2022-01-11 11:20:00,19.0,19.02,18.92,19.02,482464.0,19.0,19.02,18.92,19.02,482464.0
2022-01-11 11:30:00,19.01,19.06,18.95,19.05,657535.0,19.01,19.06,18.95,19.05,657535.0
2022-01-11 11:40:00,19.05,19.07,18.99,19.02,478428.0,19.05,19.07,18.99,19.02,478428.0
2022-01-11 11:50:00,19.02,19.05,18.99,19.03,285715.0,19.02,19.05,18.99,19.03,285715.0
2022-01-11 12:00:00,19.02,19.05,18.98,19.0,370578.0,19.02,19.05,18.98,19.0,370578.0
2022-01-11 12:10:00,19.0,19.06,18.99,19.04,390816.0,19.0,19.06,18.99,19.04,390816.0
2022-01-11 12:20:00,19.04,19.08,18.99,18.99,421739.0,19.04,19.08,18.99,18.99,421739.0
2022-01-11 12:30:00,19.0,19.12,18.98,19.09,565632.0,19.0,19.12,18.98,19.09,565632.0
2022-01-11 12:40:00,19.09,19.21,19.09,19.21,500618.0,19.09,19.21,19.09,19.21,500618.0
2022-01-11 12:50:00,19.2,19.21,19.12,19.16,459557.0,19.2,19.21,19.12,19.16,459557.0
2022-01-11 13:00:00,19.15,19.16,19.04,19.07,421349.0,19.15,19.16,19.04,19.07,421349.0
2022-01-11 13:10:00,19.07,19.13,19.06,19.13,319871.0,19.07,19.13,19.06,19.13,319871.0
2022-01-11 13:20:00,19.12,19.14,19.1,19.13,200112.0,19.12,19.14,19.1,19.13,200112.0
2022-01-11 13:30:00,19.12,19.14,19.09,19.1,188831.0,19.12,19.14,19.09,19.1,188831.0
2022-01-11 13:40:00,19.1,19.13,19.07,19.1,327062.0,19.1,19.13,19.07,19.1,327062.0
2022-01-11 13:50:00,19.1,19.1,19.07,19.1,198764.0,19.1,19.1,19.07,19.1,198764.0
2022-01-11 14:00:00,19.1,19.12,19.06,19.08,283285.0,19.1,19.12,19.06,19.08,283285.0
2022-01-11 14:10:00,19.09,19.1,19.05,19.09,157178.0,19.09,19.1,19.05,19.09,157178.0
2022-01-11 14:20:00,19.09,19.09,19.03,19.05,245388.0,19.09,19.09,19.03,19.05,245388.0
2022-01-11 14:30:00,19.06,19.06,18.98,19.04,252782.0,19.06,19.06,18.98,19.04,252782.0
2022-01-11 14:40:00,19.04,19.06,19.01,19.02,302643.0,19.04,19.06,19.01,19.02,302643.0
2022-01-11 14:50:00,19.03,19.06,18.99,19.04,293385.0,19.03,19.06,18.99,19.04,293385.0
2022-01-11 15:00:00,19.03,19.05,18.99,19.0,262296.0,19.03,19.05,18.99,19.0,262296.0
2022-01-11 15:10:00,19.0,19.02,18.98,18.99,197974.0,19.0,19.02,18.98,18.99,197974.0
2022-01-11 15:20:00,19.0,19.05,18.98,19.04,357924.0,19.0,19.05,18.98,19.04,357924.0
2022-01-11 15:30:00,19.04,19.05,18.99,18.99,677392.0,19.04,19.05,18.99,18.99,677392.0
2022-01-11 15:40:00,19.0,19.02,18.98,19.0,499123.0,19.0,19.02,18.98,19.0,499123.0
2022-01-11 15:50:00,19.0,19.03,18.98,19.03,1768461.0,19.0,19.03,18.98,19.03,1768461.0
2022-01-12 09:30:00,19.16,19.24,18.89,18.99,2246570.0,19.16,19.24,18.89,18.99,2246570.0
2022-01-12 09:40:00,18.99,19.15,18.94,19.14,1000455.0,18.99,19.15,18.94,19.14,1000455.0
2022-01-12 09:50:00,19.15,19.26,19.12,19.2,1457344.0,19.15,19.26,19.12,19.2,1457344.0
2022-01-12 10:00:00,19.2,19.25,19.03,19.07,1079775.0,19.2,19.25,19.03,19.07,1079775.0
2022-01-12 10:10:00,19.07,19.1,18.91,18.92,1134284.0,19.07,19.1,18.91,18.92,1134284.0
2022-01-12 10:20:00,18.92,18.95,18.78,18.81,1210027.0,18.92,18.95,18.78,18.81,1210027.0
2022-01-12 10:30:00,18.81,18.85,18.74,18.8,933640.0,18.81,18.85,18.74,18.8,933640.0
2022-01-12 10:40:00,18.8,18.82,18.61,18.64,1400871.0,18.8,18.82,18.61,18.64,1400871.0
2022-01-12 10:50:00,18.64,18.76,18.61,18.76,1225535.0,18.64,18.76,18.61,18.76,1225535.0
2022-01-12 11:00:00,18.76,18.81,18.69,18.71,764741.0,18.76,18.81,18.69,18.71,764741.0
2022-01-12 11:10:00,18.71,18.77,18.65,18.66,635061.0,18.71,18.77,18.65,18.66,635061.0
2022-01-12 11:20:00,18.67,18.74,18.64,18.68,637182.0,18.67,18.74,18.64,18.68,637182.0
2022-01-12 11:30:00,18.69,18.74,18.65,18.66,654094.0,18.69,18.74,18.65,18.66,654094.0
2022-01-12 11:40:00,18.66,18.7,18.62,18.69,554433.0,18.66,18.7,18.62,18.69,554433.0
2022-01-12 11:50:00,18.68,18.73,18.65,18.66,477284.0,18.68,18.73,18.65,18.66,477284.0
2022-01-12 12:00:00,18.66,18.67,18.54,18.62,1608561.0,18.66,18.67,18.54,18.62,1608561.0
2022-01-12 12:10:00,18.62,18.64,18.6,18.63,450312.0,18.62,18.64,18.6,18.63,450312.0
2022-01-12 12:20:00,18.63,18.64,18.59,18.62,421348.0,18.63,18.64,18.59,18.62,421348.0
2022-01-12 12:30:00,18.62,18.65,18.58,18.59,516260.0,18.62,18.65,18.58,18.59,516260.0
2022-01-12 12:40:00,18.59,18.62,18.56,18.62,388677.0,18.59,18.62,18.56,18.62,388677.0
2022-01-12 12:50:00,18.62,18.65,18.61,18.64,414113.0,18.62,18.65,18.61,18.64,414113.0
2022-01-12 13:00:00,18.63,18.65,18.58,18.65,438519.0,18.63,18.65,18.58,18.65,438519.0
2022-01-12 13:10:00,18.65,18.68,18.63,18.68,385265.0,18.65,18.68,18.63,18.68,385265.0
2022-01-12 13:20:00,18.67,18.7,18.64,18.68,330213.0,18.67,18.7,18.64,18.68,330213.0
2022-01-12 13:30:00,18.67,18.68,18.63,18.66,306559.0,18.67,18.68,18.63,18.66,306559.0
2022-01-12 13:40:00,18.66,18.68,18.62,18.63,312350.0,18.66,18.68,18.62,18.63,312350.0
2022-01-12 13:50:00,18.62,18.63,18.59,18.61,365587.0,18.62,18.63,18.59,18.61,365587.0
2022-01-12 14:00:00,18.62,18.62,18.57,18.6,514492.0,18.62,18.62,18.57,18.6,514492.0
2022-01-12 14:10:00,18.6,18.61,18.48,18.48,2683377.0,18.6,18.61,18.48,18.48,2683377.0
2022-01-12 14:20:00,18.48,18.62,18.47,18.61,892663.0,18.48,18.62,18.47,18.61,892663.0
2022-01-12 14:30:00,18.61,18.65,18.54,18.58,1172611.0,18.61,18.65,18.54,18.58,1172611.0
2022-01-12 14:40:00,18.57,18.58,18.35,18.41,3844469.0,18.57,18.58,18.35,18.41,3844469.0
2022-01-12 14:50:00,18.41,18.47,18.39,18.46,778169.0,18.41,18.47,18.39,18.46,778169.0
2022-01-12 15:00:00,18.46,18.49,18.43,18.47,498084.0,18.46,18.49,18.43,18.47,498084.0
2022-01-12 15:10:00,18.47,18.54,18.46,18.54,739816.0,18.47,18.54,18.46,18.54,739816.0
2022-01-12 15:20:00,18.54,18.58,18.51,18.55,704103.0,18.54,18.58,18.51,18.55,704103.0
2022-01-12 15:30:00,18.56,18.61,18.5,18.54,1362784.0,18.56,18.61,18.5,18.54,1362784.0
2022-01-12 15:40:00,18.54,18.54,18.46,18.51,1241427.0,18.54,18.54,18.46,18.51,1241427.0
2022-01-12 15:50:00,18.51,18.54,18.49,18.51,1579851.0,18.51,18.54,18.49,18.51,1579851.0
2022-01-13 09:30:00,18.73,18.94,18.63,18.93,2760836.0,18.73,18.94,18.63,18.93,2760836.0
2022-01-13 09:40:00,18.93,18.99,18.85,18.96,1890129.0,18.93,18.99,18.85,18.96,1890129.0
2022-01-13 09:50:00,18.96,19.23,18.95,19.2,3090517.0,18.96,19.23,18.95,19.2,3090517.0
2022-01-13 10:00:00,19.2,19.43,19.18,19.31,3221649.0,19.2,19.43,19.18,19.31,3221649.0
2022-01-13 10:10:00,19.31,19.42,19.22,19.27,2728064.0,19.31,19.42,19.22,19.27,2728064.0
2022-01-13 10:20:00,19.27,19.38,19.26,19.36,1408419.0,19.27,19.38,19.26,19.36,1408419.0
2022-01-13 10:30:00,19.36,19.39,19.17,19.23,1079061.0,19.36,19.39,19.17,19.23,1079061.0
2022-01-13 10:40:00,19.23,19.48,19.22,19.45,2257549.0,19.23,19.48,19.22,19.45,2257549.0
2022-01-13 10:50:00,19.45,19.46,19.27,19.43,1513090.0,19.45,19.46,19.27,19.43,1513090.0
2022-01-13 11:00:00,19.43,19.49,19.35,19.36,1132624.0,19.43,19.49,19.35,19.36,1132624.0
2022-01-13 11:10:00,19.35,19.45,19.3,19.41,920484.0,19.35,19.45,19.3,19.41,920484.0
2022-01-13 11:20:00,19.41,19.51,19.39,19.47,1365206.0,19.41,19.51,19.39,19.47,1365206.0
2022-01-13 11:30:00,19.46,19.49,19.39,19.46,903636.0,19.46,19.49,19.39,19.46,903636.0
2022-01-13 11:40:00,19.46,19.66,19.45,19.64,1796413.0,19.46,19.66,19.45,19.64,1796413.0
2022-01-13 11:50:00,19.65,19.76,19.61,19.67,3658841.0,19.65,19.76,19.61,19.67,3658841.0
2022-01-13 12:00:00,19.67,19.67,19.54,19.6,911183.0,19.67,19.67,19.54,19.6,911183.0
2022-01-13 12:10:00,19.61,19.71,19.56,19.61,2439783.0,19.61,19.71,19.56,19.61,2439783.0
2022-01-13 12:20:00,19.6,19.69,19.54,19.64,862869.0,19.6,19.69,19.54,19.64,862869.0
2022-01-13 12:30:00,19.64,19.65,19.55,19.58,603744.0,19.64,19.65,19.55,19.58,603744.0
2022-01-13 12:40:00,19.58,19.61,19.42,19.44,993335.0,19.58,19.61,19.42,19.44,993335.0
2022-01-13 12:50:00,19.45,19.54,19.38,19.53,1273775.0,19.45,19.54,19.38,19.53,1273775.0
2022-01-13 13:00:00,19.52,19.58,19.47,19.54,1019496.0,19.52,19.58,19.47,19.54,1019496.0
2022-01-13 13:10:00,19.53,19.54,19.47,19.48,549172.0,19.53,19.54,19.47,19.48,549172.0
2022-01-13 13:20:00,19.48,19.55,19.48,19.54,648288.0,19.48,19.55,19.48,19.54,648288.0
2022-01-13 13:30:00,19.54,19.54,19.48,19.5,476923.0,19.54,19.54,19.48,19.5,476923.0
2022-01-13 13:40:00,19.51,19.58,19.49,19.52,549722.0,19.51,19.58,19.49,19.52,549722.0
2022-01-13 13:50:00,19.52,19.58,19.51,19.58,242742.0,19.52,19.58,19.51,19.58,242742.0
2022-01-13 14:00:00,19.58,19.64,19.57,19.61,437631.0,19.58,19.64,19.57,19.61,437631.0
2022-01-13 14:10:00,19.61,19.63,19.55,19.56,530311.0,19.61,19.63,19.55,19.56,530311.0
2022-01-13 14:20:00,19.55,19.63,19.55,19.6,429806.0,19.55,19.63,19.55,19.6,429806.0
2022-01-13 14:30:00,19.6,19.61,19.52,19.53,491249.0,19.6,19.61,19.52,19.53,491249.0
2022-01-13 14:40:00,19.53,19.54,19.45,19.46,572641.0,19.53,19.54,19.45,19.46,572641.0
2022-01-13 14:50:00,19.46,19.54,19.44,19.53,437937.0,19.46,19.54,19.44,19.53,437937.0
2022-01-13 15:00:00,19.53,19.53,19.47,19.48,390938.0,19.53,19.53,19.47,19.48,390938.0
2022-01-13 15:10:00,19.48,19.5,19.4,19.42,762507.0,19.48,19.5,19.4,19.42,762507.0
2022-01-13 15:20:00,19.42,19.43,19.34,19.35,926354.0,19.42,19.43,19.34,19.35,926354.0
2022-01-13 15:30:00,19.36,19.4,19.29,19.3,1722737.0,19.36,19.4,19.29,19.3,1722737.0
2022-01-13 15:40:00,19.3,19.34,19.28,19.32,1101665.0,19.3,19.34,19.28,19.32,1101665.0
2022-01-13 15:50:00,19.32,19.35,19.28,19.34,2797155.0,19.32,19.35,19.28,19.34,2797155.0
2022-01-14 09:30:00,19.11,19.16,18.83,18.89,2768983.0,19.11,19.16,18.83,18.89,2768983.0
2022-01-14 09:40:00,18.89,18.93,18.73,18.79,2268197.0,18.89,18.93,18.73,18.79,2268197.0
2022-01-14 09:50:00,18.79,18.91,18.65,18.85,3482634.0,18.79,18.91,18.65,18.85,3482634.0
2022-01-14 10:00:00,18.86,18.96,18.76,18.89,1107787.0,18.86,18.96,18.76,18.89,1107787.0
2022-01-14 10:10:00,18.89,19.03,18.87,19.02,925685.0,18.89,19.03,18.87,19.02,925685.0
2022-01-14 10:20:00,19.02,19.02,18.87,18.87,882628.0,19.02,19.02,18.87,18.87,882628.0
2022-01-14 10:30:00,18.88,18.92,18.8,18.85,693408.0,18.88,18.92,18.8,18.85,693408.0
2022-01-14 10:40:00,18.85,18.88,18.8,18.85,532700.0,18.85,18.88,18.8,18.85,532700.0
2022-01-14 10:50:00,18.85,18.91,18.8,18.86,555273.0,18.85,18.91,18.8,18.86,555273.0
2022-01-14 11:00:00,18.86,18.9,18.75,18.78,980924.0,18.86,18.9,18.75,18.78,980924.0
2022-01-14 11:10:00,18.78,18.81,18.7,18.73,744424.0,18.78,18.81,18.7,18.73,744424.0
2022-01-14 11:20:00,18.73,18.76,18.7,18.71,503504.0,18.73,18.76,18.7,18.71,503504.0
2022-01-14 11:30:00,18.72,18.77,18.68,18.75,575779.0,18.72,18.77,18.68,18.75,575779.0
2022-01-14 11:40:00,18.74,18.75,18.63,18.66,1372252.0,18.74,18.75,18.63,18.66,1372252.0
2022-01-14 11:50:00,18.66,18.7,18.6,18.61,1066623.0,18.66,18.7,18.6,18.61,1066623.0
2022-01-14 12:00:00,18.61,18.64,18.55,18.6,926746.0,18.61,18.64,18.55,18.6,926746.0
2022-01-14 12:10:00,18.6,18.68,18.59,18.63,513892.0,18.6,18.68,18.59,18.63,513892.0
2022-01-14 12:20:00,18.62,18.64,18.58,18.6,440069.0,18.62,18.64,18.58,18.6,440069.0
2022-01-14 12:30:00,18.6,18.62,18.52,18.53,615386.0,18.6,18.62,18.52,18.53,615386.0
2022-01-14 12:40:00,18.53,18.54,18.44,18.44,1392437.0,18.53,18.54,18.44,18.44,1392437.0
2022-01-14 12:50:00,18.44,18.52,18.43,18.48,761890.0,18.44,18.52,18.43,18.48,761890.0
2022-01-14 13:00:00,18.49,18.53,18.43,18.44,820214.0,18.49,18.53,18.43,18.44,820214.0
2022-01-14 13:10:00,18.44,18.46,18.4,18.45,697576.0,18.44,18.46,18.4,18.45,697576.0
2022-01-14 13:20:00,18.45,18.47,18.41,18.42,338018.0,18.45,18.47,18.41,18.42,338018.0
2022-01-14 13:30:00,18.43,18.47,18.4,18.43,585047.0,18.43,18.47,18.4,18.43,585047.0
2022-01-14 13:40:00,18.43,18.51,18.42,18.51,557285.0,18.43,18.51,18.42,18.51,557285.0
2022-01-14 13:50:00,18.51,18.53,18.47,18.53,556487.0,18.51,18.53,18.47,18.53,556487.0
2022-01-14 14:00:00,18.52,18.54,18.48,18.53,600449.0,18.52,18.54,18.48,18.53,600449.0
2022-01-14 14:10:00,18.53,18.59,18.5,18.59,640704.0,18.53,18.59,18.5,18.59,640704.0
2022-01-14 14:20:00,18.59,18.6,18.52,18.54,667190.0,18.59,18.6,18.52,18.54,667190.0
2022-01-14 14:30:00,18.53,18.61,18.52,18.61,400499.0,18.53,18.61,18.52,18.61,400499.0
2022-01-14 14:40:00,18.6,18.63,18.56,18.62,392349.0,18.6,18.63,18.56,18.62,392349.0
2022-01-14 14:50:00,18.63,18.65,18.59,18.59,324041.0,18.63,18.65,18.59,18.59,324041.0
2022-01-14 15:00:00,18.6,18.64,18.54,18.55,708621.0,18.6,18.64,18.54,18.55,708621.0
2022-01-14 15:10:00,18.55,18.56,18.48,18.54,1755039.0,18.55,18.56,18.48,18.54,1755039.0
2022-01-14 15:20:00,18.53,18.6,18.48,18.5,1571023.0,18.53,18.6,18.48,18.5,1571023.0
2022-01-14 15:30:00,18.5,18.58,18.48,18.57,1494936.0,18.5,18.58,18.48,18.57,1494936.0
2022-01-14 15:40:00,18.57,18.59,18.51,18.53,1629318.0,18.57,18.59,18.51,18.53,1629318.0
2022-01-14 15:50:00,18.54,18.56,18.48,18.49,3521910.0,18.54,18.56,18.48,18.49,3521910.0
2022-01-18 09:30:00,18.23,18.41,18.01,18.1,2286995.0,18.23,18.41,18.01,18.1,2286995.0
2022-01-18 09:40:00,18.1,18.37,18.05,18.36,1302755.0,18.1,18.37,18.05,18.36,1302755.0
2022-01-18 09:50:00,18.37,18.45,18.29,18.39,1114036.0,18.37,18.45,18.29,18.39,1114036.0
2022-01-18 10:00:00,18.38,18.52,18.36,18.51,1213176.0,18.38,18.52,18.36,18.51,1213176.0
2022-01-18 10:10:00,18.51,18.61,18.5,18.55,850580.0,18.51,18.61,18.5,18.55,850580.0
2022-01-18 10:20:00,18.55,18.59,18.48,18.54,678371.0,18.55,18.59,18.48,18.54,678371.0
2022-01-18 10:30:00,18.54,18.54,18.36,18.41,675024.0,18.54,18.54,18.36,18.41,675024.0
2022-01-18 10:40:00,18.4,18.48,18.39,18.44,500306.0,18.4,18.48,18.39,18.44,500306.0
2022-01-18 10:50:00,18.44,18.46,18.4,18.46,363645.0,18.44,18.46,18.4,18.46,363645.0
2022-01-18 11:00:00,18.45,18.48,18.4,18.47,707391.0,18.45,18.48,18.4,18.47,707391.0
2022-01-18 11:10:00,18.48,18.48,18.37,18.38,390693.0,18.48,18.48,18.37,18.38,390693.0
2022-01-18 11:20:00,18.38,18.4,18.32,18.32,415415.0,18.38,18.4,18.32,18.32,415415.0
2022-01-18 11:30:00,18.32,18.33,18.27,18.32,471471.0,18.32,18.33,18.27,18.32,471471.0
2022-01-18 11:40:00,18.32,18.37,18.28,18.36,451200.0,18.32,18.37,18.28,18.36,451200.0
2022-01-18 11:50:00,18.37,18.4,18.28,18.28,352082.0,18.37,18.4,18.28,18.28,352082.0
2022-01-18 12:00:00,18.28,18.29,18.26,18.27,257767.0,18.28,18.29,18.26,18.27,257767.0
2022-01-18 12:10:00,18.27,18.29,18.24,18.28,647907.0,18.27,18.29,18.24,18.28,647907.0
2022-01-18 12:20:00,18.28,18.3,18.21,18.23,580943.0,18.28,18.3,18.21,18.23,580943.0
2022-01-18 12:30:00,18.23,18.26,18.2,18.2,325992.0,18.23,18.26,18.2,18.2,325992.0
2022-01-18 12:40:00,18.2,18.25,18.1,18.12,942318.0,18.2,18.25,18.1,18.12,942318.0
2022-01-18 12:50:00,18.11,18.15,18.09,18.1,1018088.0,18.11,18.15,18.09,18.1,1018088.0
2022-01-18 13:00:00,18.1,18.11,18.01,18.03,807629.0,18.1,18.11,18.01,18.03,807629.0
2022-01-18 13:10:00,18.02,18.05,17.89,17.93,3019204.0,18.02,18.05,17.89,17.93,3019204.0
2022-01-18 13:20:00,17.93,17.94,17.77,17.8,2411720.0,17.93,17.94,17.77,17.8,2411720.0
2022-01-18 13:30:00,17.8,17.91,17.79,17.91,1157622.0,17.8,17.91,17.79,17.91,1157622.0
2022-01-18 13:40:00,17.91,17.96,17.88,17.89,616018.0,17.91,17.96,17.88,17.89,616018.0
2022-01-18 13:50:00,17.89,18.0,17.88,18.0,471921.0,17.89,18.0,17.88,18.0,471921.0
2022-01-18 14:00:00,18.0,18.03,17.94,18.03,465866.0,18.0,18.03,17.94,18.03,465866.0
2022-01-18 14:10:00,18.02,18.05,17.99,18.03,392822.0,18.02,18.05,17.99,18.03,392822.0
2022-01-18 14:20:00,18.03,18.03,17.93,17.97,520890.0,18.03,18.03,17.93,17.97,520890.0
2022-01-18 14:30:00,17.97,18.03,17.96,18.03,455948.0,17.97,18.03,17.96,18.03,455948.0
2022-01-18 14:40:00,18.02,18.07,18.02,18.05,347076.0,18.02,18.07,18.02,18.05,347076.0
2022-01-18 14:50:00,18.05,18.1,18.03,18.04,445246.0,18.05,18.1,18.03,18.04,445246.0
2022-01-18 15:00:00,18.04,18.05,17.99,18.0,505291.0,18.04,18.05,17.99,18.0,505291.0
2022-01-18 15:10:00,18.0,18.02,17.94,17.95,570237.0,18.0,18.02,17.94,17.95,570237.0
2022-01-18 15:20:00,17.95,17.99,17.91,17.96,1256624.0,17.95,17.99,17.91,17.96,1256624.0
2022-01-18 15:30:00,17.96,17.98,17.93,17.96,961406.0,17.96,17.98,17.93,17.96,961406.0
2022-01-18 15:40:00,17.95,17.99,17.94,17.96,1410047.0,17.95,17.99,17.94,17.96,1410047.0
2022-01-18 15:50:00,17.95,17.97,17.85,17.91,2604018.0,17.95,17.97,17.85,17.91,2604018.0
2022-01-19 09:30:00,17.93,17.93,17.72,17.81,2244463.0,17.93,17.93,17.72,17.81,2244463.0
2022-01-19 09:40:00,17.81,17.83,17.65,17.66,1209391.0,17.81,17.83,17.65,17.66,1209391.0
2022-01-19 09:50:00,17.66,17.84,17.61,17.84,1228691.0,17.66,17.84,17.61,17.84,1228691.0
2022-01-19 10:00:00,17.83,17.83,17.69,17.8,751167.0,17.83,17.83,17.69,17.8,751167.0
2022-01-19 10:10:00,17.8,17.8,17.71,17.77,649733.0,17.8,17.8,17.71,17.77,649733.0
2022-01-19 10:20:00,17.77,17.79,17.55,17.6,1260346.0,17.77,17.79,17.55,17.6,1260346.0
2022-01-19 10:30:00,17.6,17.6,17.45,17.48,1452806.0,17.6,17.6,17.45,17.48,1452806.0
2022-01-19 10:40:00,17.48,17.48,17.36,17.38,1244409.0,17.48,17.48,17.36,17.38,1244409.0
2022-01-19 10:50:00,17.38,17.49,17.37,17.48,1100290.0,17.38,17.49,17.37,17.48,1100290.0
2022-01-19 11:00:00,17.48,17.58,17.45,17.52,1062271.0,17.48,17.58,17.45,17.52,1062271.0
2022-01-19 11:10:00,17.52,17.55,17.47,17.48,770590.0,17.52,17.55,17.47,17.48,770590.0
2022-01-19 11:20:00,17.48,17.5,17.39,17.48,961770.0,17.48,17.5,17.39,17.48,961770.0
2022-01-19 11:30:00,17.48,17.52,17.41,17.46,953249.0,17.48,17.52,17.41,17.46,953249.0
2022-01-19 11:40:00,17.45,17.56,17.42,17.52,619059.0,17.45,17.56,17.42,17.52,619059.0
2022-01-19 11:50:00,17.52,17.57,17.48,17.51,572842.0,17.52,17.57,17.48,17.51,572842.0
2022-01-19 12:00:00,17.51,17.56,17.47,17.56,504246.0,17.51,17.56,17.47,17.56,504246.0
2022-01-19 12:10:00,17.55,17.67,17.55,17.64,657801.0,17.55,17.67,17.55,17.64,657801.0
2022-01-19 12:20:00,17.64,17.65,17.59,17.64,295190.0,17.64,17.65,17.59,17.64,295190.0
2022-01-19 12:30:00,17.64,17.65,17.47,17.48,694098.0,17.64,17.65,17.47,17.48,694098.0
2022-01-19 12:40:00,17.48,17.57,17.46,17.55,428836.0,17.48,17.57,17.46,17.55,428836.0
2022-01-19 12:50:00,17.56,17.59,17.54,17.57,524706.0,17.56,17.59,17.54,17.57,524706.0
2022-01-19 13:00:00,17.57,17.57,17.48,17.51,394325.0,17.57,17.57,17.48,17.51,394325.0
2022-01-19 13:10:00,17.51,17.6,17.5,17.57,495953.0,17.51,17.6,17.5,17.57,495953.0
2022-01-19 13:20:00,17.57,17.57,17.51,17.53,436396.0,17.57,17.57,17.51,17.53,436396.0
2022-01-19 13:30:00,17.53,17.57,17.5,17.52,308471.0,17.53,17.57,17.5,17.52,308471.0
2022-01-19 13:40:00,17.52,17.55,17.5,17.52,735038.0,17.52,17.55,17.5,17.52,735038.0
2022-01-19 13:50:00,17.51,17.53,17.47,17.5,401701.0,17.51,17.53,17.47,17.5,401701.0
2022-01-19 14:00:00,17.49,17.5,17.42,17.43,615800.0,17.49,17.5,17.42,17.43,615800.0
2022-01-19 14:10:00,17.44,17.44,17.4,17.44,380366.0,17.44,17.44,17.4,17.44,380366.0
2022-01-19 14:20:00,17.44,17.44,17.36,17.37,717523.0,17.44,17.44,17.36,17.37,717523.0
2022-01-19 14:30:00,17.37,17.4,17.34,17.37,613414.0,17.37,17.4,17.34,17.37,613414.0
2022-01-19 14:40:00,17.37,17.39,17.31,17.32,461439.0,17.37,17.39,17.31,17.32,461439.0
2022-01-19 14:50:00,17.32,17.37,17.31,17.36,469159.0,17.32,17.37,17.31,17.36,469159.0
2022-01-19 15:00:00,17.36,17.43,17.35,17.41,397425.0,17.36,17.43,17.35,17.41,397425.0
2022-01-19 15:10:00,17.41,17.45,17.38,17.43,580495.0,17.41,17.45,17.38,17.43,580495.0
2022-01-19 15:20:00,17.43,17.44,17.38,17.39,629227.0,17.43,17.44,17.38,17.39,629227.0
2022-01-19 15:30:00,17.4,17.4,17.35,17.37,712280.0,17.4,17.4,17.35,17.37,712280.0
2022-01-19 15:40:00,17.37,17.4,17.34,17.39,1046840.0,17.37,17.4,17.34,17.39,1046840.0
2022-01-19 15:50:00,17.39,17.41,17.29,17.31,2628020.0,17.39,17.41,17.29,17.31,2628020.0
2022-01-20 09:30:00,17.63,17.74,17.06,17.06,4020120.0,17.63,17.74,17.06,17.06,4020120.0
2022-01-20 09:40:00,17.07,17.12,16.73,16.76,5171072.0,17.07,17.12,16.73,16.76,5171072.0
2022-01-20 09:50:00,16.76,16.94,16.68,16.87,4177069.0,16.76,16.94,16.68,16.87,4177069.0
2022-01-20 10:00:00,16.87,17.19,16.72,17.15,3249715.0,16.87,17.19,16.72,17.15,3249715.0
2022-01-20 10:10:00,17.15,17.3,17.02,17.24,1704875.0,17.15,17.3,17.02,17.24,1704875.0
2022-01-20 10:20:00,17.24,17.31,17.11,17.18,1234018.0,17.24,17.31,17.11,17.18,1234018.0
2022-01-20 10:30:00,17.18,17.42,17.16,17.41,1252707.0,17.18,17.42,17.16,17.41,1252707.0
2022-01-20 10:40:00,17.41,17.44,17.32,17.42,1125818.0,17.41,17.44,17.32,17.42,1125818.0
2022-01-20 10:50:00,17.41,17.52,17.37,17.45,1106568.0,17.41,17.52,17.37,17.45,1106568.0
2022-01-20 11:00:00,17.44,17.47,17.36,17.41,889134.0,17.44,17.47,17.36,17.41,889134.0
2022-01-20 11:10:00,17.41,17.43,17.26,17.28,913489.0,17.41,17.43,17.26,17.28,913489.0
2022-01-20 11:20:00,17.28,17.31,17.2,17.28,932856.0,17.28,17.31,17.2,17.28,932856.0
2022-01-20 11:30:00,17.29,17.29,17.19,17.25,755259.0,17.29,17.29,17.19,17.25,755259.0
2022-01-20 11:40:00,17.26,17.39,17.19,17.39,710023.0,17.26,17.39,17.19,17.39,710023.0
2022-01-20 11:50:00,17.38,17.43,17.37,17.39,602038.0,17.38,17.43,17.37,17.39,602038.0
2022-01-20 12:00:00,17.39,17.47,17.33,17.46,520331.0,17.39,17.47,17.33,17.46,520331.0
2022-01-20 12:10:00,17.46,17.51,17.37,17.38,781688.0,17.46,17.51,17.37,17.38,781688.0
2022-01-20 12:20:00,17.38,17.49,17.37,17.46,595379.0,17.38,17.49,17.37,17.46,595379.0
2022-01-20 12:30:00,17.46,17.53,17.42,17.43,464303.0,17.46,17.53,17.42,17.43,464303.0
2022-01-20 12:40:00,17.44,17.45,17.36,17.36,452349.0,17.44,17.45,17.36,17.36,452349.0
2022-01-20 12:50:00,17.36,17.4,17.34,17.38,259758.0,17.36,17.4,17.34,17.38,259758.0
2022-01-20 13:00:00,17.38,17.39,17.25,17.29,478131.0,17.38,17.39,17.25,17.29,478131.0
2022-01-20 13:10:00,17.28,17.4,17.25,17.26,493467.0,17.28,17.4,17.25,17.26,493467.0
2022-01-20 13:20:00,17.26,17.34,17.26,17.29,446981.0,17.26,17.34,17.26,17.29,446981.0
2022-01-20 13:30:00,17.28,17.29,17.19,17.19,482025.0,17.28,17.29,17.19,17.19,482025.0
2022-01-20 13:40:00,17.2,17.2,17.13,17.18,657599.0,17.2,17.2,17.13,17.18,657599.0
2022-01-20 13:50:00,17.18,17.24,17.16,17.22,479477.0,17.18,17.24,17.16,17.22,479477.0
2022-01-20 14:00:00,17.21,17.32,17.2,17.28,637902.0,17.21,17.32,17.2,17.28,637902.0
2022-01-20 14:10:00,17.29,17.3,17.19,17.21,661567.0,17.29,17.3,17.19,17.21,661567.0
2022-01-20 14:20:00,17.21,17.22,17.05,17.07,1799164.0,17.21,17.22,17.05,17.07,1799164.0
2022-01-20 14:30:00,17.06,17.11,17.03,17.08,502025.0,17.06,17.11,17.03,17.08,502025.0
2022-01-20 14:40:00,17.08,17.14,17.04,17.12,441372.0,17.08,17.14,17.04,17.12,441372.0
2022-01-20 14:50:00,17.12,17.13,17.0,17.05,679695.0,17.12,17.13,17.0,17.05,679695.0
2022-01-20 15:00:00,17.04,17.1,16.99,17.06,901658.0,17.04,17.1,16.99,17.06,901658.0
2022-01-20 15:10:00,17.06,17.13,17.04,17.12,479006.0,17.06,17.13,17.04,17.12,479006.0
2022-01-20 15:20:00,17.13,17.13,16.99,17.02,917723.0,17.13,17.13,16.99,17.02,917723.0
2022-01-20 15:30:00,17.01,17.02,16.88,16.91,1817685.0,17.01,17.02,16.88,16.91,1817685.0
2022-01-20 15:40:00,16.91,16.93,16.78,16.8,1916373.0,16.91,16.93,16.78,16.8,1916373.0
2022-01-20 15:50:00,16.8,16.85,16.69,16.76,4027908.0,16.8,16.85,16.69,16.76,4027908.0
2022-01-21 09:30:00,16.77,16.78,16.4,16.44,4670239.0,16.77,16.78,16.4,16.44,4670239.0
2022-01-21 09:40:00,16.44,16.44,16.12,16.26,3907015.0,16.44,16.44,16.12,16.26,3907015.0
2022-01-21 09:50:00,16.26,16.38,16.15,16.36,2751387.0,16.26,16.38,16.15,16.36,2751387.0
2022-01-21 10:00:00,16.36,16.4,16.16,16.25,2337012.0,16.36,16.4,16.16,16.25,2337012.0
2022-01-21 10:10:00,16.24,16.28,16.15,16.19,1618221.0,16.24,16.28,16.15,16.19,1618221.0
2022-01-21 10:20:00,16.19,16.36,16.09,16.29,2007742.0,16.19,16.36,16.09,16.29,2007742.0
2022-01-21 10:30:00,16.29,16.61,16.27,16.55,2137927.0,16.29,16.61,16.27,16.55,2137927.0
2022-01-21 10:40:00,16.56,16.67,16.54,16.64,1549106.0,16.56,16.67,16.54,16.64,1549106.0
2022-01-21 10:50:00,16.64,16.75,16.6,16.64,1509358.0,16.64,16.75,16.6,16.64,1509358.0
2022-01-21 11:00:00,16.64,16.65,16.54,16.64,1050892.0,16.64,16.65,16.54,16.64,1050892.0
2022-01-21 11:10:00,16.64,16.69,16.6,16.66,703071.0,16.64,16.69,16.6,16.66,703071.0
2022-01-21 11:20:00,16.66,16.74,16.65,16.73,766331.0,16.66,16.74,16.65,16.73,766331.0
2022-01-21 11:30:00,16.73,16.76,16.54,16.55,1156893.0,16.73,16.76,16.54,16.55,1156893.0
2022-01-21 11:40:00,16.56,16.59,16.51,16.53,632094.0,16.56,16.59,16.51,16.53,632094.0
2022-01-21 11:50:00,16.53,16.59,16.51,16.58,714439.0,16.53,16.59,16.51,16.58,714439.0
2022-01-21 12:00:00,16.57,16.59,16.5,16.51,762882.0,16.57,16.59,16.5,16.51,762882.0
2022-01-21 12:10:00,16.51,16.51,16.37,16.38,626643.0,16.51,16.51,16.37,16.38,626643.0
2022-01-21 12:20:00,16.38,16.45,16.35,16.41,694625.0,16.38,16.45,16.35,16.41,694625.0
2022-01-21 12:30:00,16.41,16.42,16.3,16.33,708196.0,16.41,16.42,16.3,16.33,708196.0
2022-01-21 12:40:00,16.34,16.39,16.32,16.36,498220.0,16.34,16.39,16.32,16.36,498220.0
2022-01-21 12:50:00,16.36,16.45,16.34,16.44,781889.0,16.36,16.45,16.34,16.44,781889.0
2022-01-21 13:00:00,16.44,16.47,16.32,16.36,520438.0,16.44,16.47,16.32,16.36,520438.0
2022-01-21 13:10:00,16.36,16.42,16.32,16.34,477414.0,16.36,16.42,16.32,16.34,477414.0
2022-01-21 13:20:00,16.33,16.36,16.29,16.3,443551.0,16.33,16.36,16.29,16.3,443551.0
2022-01-21 13:30:00,16.3,16.36,16.25,16.32,1055457.0,16.3,16.36,16.25,16.32,1055457.0
2022-01-21 13:40:00,16.32,16.39,16.3,16.37,767539.0,16.32,16.39,16.3,16.37,767539.0
2022-01-21 13:50:00,16.36,16.4,16.33,16.35,537504.0,16.36,16.4,16.33,16.35,537504.0
2022-01-21 14:00:00,16.35,16.43,16.34,16.39,399128.0,16.35,16.43,16.34,16.39,399128.0
2022-01-21 14:10:00,16.39,16.43,16.35,16.38,404123.0,16.39,16.43,16.35,16.38,404123.0
2022-01-21 14:20:00,16.37,16.41,16.32,16.32,430796.0,16.37,16.41,16.32,16.32,430796.0
2022-01-21 14:30:00,16.33,16.36,16.29,16.33,509894.0,16.33,16.36,16.29,16.33,509894.0
2022-01-21 14:40:00,16.34,16.36,16.28,16.3,570804.0,16.34,16.36,16.28,16.3,570804.0
2022-01-21 14:50:00,16.3,16.3,16.25,16.28,691789.0,16.3,16.3,16.25,16.28,691789.0
2022-01-21 15:00:00,16.28,16.3,16.21,16.24,1105564.0,16.28,16.3,16.21,16.24,1105564.0
2022-01-21 15:10:00,16.24,16.34,16.21,16.31,1077834.0,16.24,16.34,16.21,16.31,1077834.0
2022-01-21 15:20:00,16.3,16.31,16.21,16.24,797863.0,16.3,16.31,16.21,16.24,797863.0
2022-01-21 15:30:00,16.25,16.35,16.23,16.33,990554.0,16.25,16.35,16.23,16.33,990554.0
2022-01-21 15:40:00,16.32,16.39,16.32,16.34,1844562.0,16.32,16.39,16.32,16.34,1844562.0
2022-01-21 15:50:00,16.34,16.36,16.28,16.31,3224388.0,16.34,16.36,16.28,16.31,3224388.0
2022-01-24 09:30:00,15.85,16.23,15.79,16.16,3901330.0,15.85,16.23,15.79,16.16,3901330.0
2022-01-24 09:40:00,16.16,16.16,15.89,15.91,2139874.0,16.16,16.16,15.89,15.91,2139874.0
2022-01-24 09:50:00,15.91,15.96,15.73,15.78,2737652.0,15.91,15.96,15.73,15.78,2737652.0
2022-01-24 10:00:00,15.77,15.91,15.66,15.69,2527110.0,15.77,15.91,15.66,15.69,2527110.0
2022-01-24 10:10:00,15.69,15.76,15.58,15.59,2223420.0,15.69,15.76,15.58,15.59,2223420.0
2022-01-24 10:20:00,15.59,15.89,15.59,15.85,2134814.0,15.59,15.89,15.59,15.85,2134814.0
2022-01-24 10:30:00,15.85,15.95,15.78,15.93,1346721.0,15.85,15.95,15.78,15.93,1346721.0
2022-01-24 10:40:00,15.92,16.04,15.86,16.02,1558802.0,15.92,16.04,15.86,16.02,1558802.0
2022-01-24 10:50:00,16.02,16.14,15.98,16.0,1235284.0,16.02,16.14,15.98,16.0,1235284.0
2022-01-24 11:00:00,16.0,16.0,15.81,15.86,1203010.0,16.0,16.0,15.81,15.86,1203010.0
2022-01-24 11:10:00,15.86,15.87,15.75,15.8,910866.0,15.86,15.87,15.75,15.8,910866.0
2022-01-24 11:20:00,15.79,15.86,15.73,15.85,923961.0,15.79,15.86,15.73,15.85,923961.0
2022-01-24 11:30:00,15.85,15.87,15.66,15.69,1226789.0,15.85,15.87,15.66,15.69,1226789.0
2022-01-24 11:40:00,15.69,15.71,15.6,15.6,865744.0,15.69,15.71,15.6,15.6,865744.0
2022-01-24 11:50:00,15.61,15.75,15.6,15.72,1418338.0,15.61,15.75,15.6,15.72,1418338.0
2022-01-24 12:00:00,15.72,15.72,15.58,15.59,1133617.0,15.72,15.72,15.58,15.59,1133617.0
2022-01-24 12:10:00,15.59,15.6,15.48,15.51,2085804.0,15.59,15.6,15.48,15.51,2085804.0
2022-01-24 12:20:00,15.51,15.55,15.41,15.47,2685840.0,15.51,15.55,15.41,15.47,2685840.0
2022-01-24 12:30:00,15.47,15.48,15.38,15.43,1483873.0,15.47,15.48,15.38,15.43,1483873.0
2022-01-24 12:40:00,15.42,15.55,15.38,15.54,1326514.0,15.42,15.55,15.38,15.54,1326514.0
2022-01-24 12:50:00,15.55,15.64,15.5,15.64,1417761.0,15.55,15.64,15.5,15.64,1417761.0
2022-01-24 13:00:00,15.63,15.77,15.62,15.74,1114366.0,15.63,15.77,15.62,15.74,1114366.0
2022-01-24 13:10:00,15.75,15.89,15.74,15.83,1376455.0,15.75,15.89,15.74,15.83,1376455.0
2022-01-24 13:20:00,15.83,15.86,15.7,15.7,870100.0,15.83,15.86,15.7,15.7,870100.0
2022-01-24 13:30:00,15.71,15.91,15.7,15.89,874543.0,15.71,15.91,15.7,15.89,874543.0
2022-01-24 13:40:00,15.9,15.96,15.81,15.96,657677.0,15.9,15.96,15.81,15.96,657677.0
2022-01-24 13:50:00,15.96,16.06,15.89,16.05,1026887.0,15.96,16.06,15.89,16.05,1026887.0
2022-01-24 14:00:00,16.06,16.15,16.04,16.12,898731.0,16.06,16.15,16.04,16.12,898731.0
2022-01-24 14:10:00,16.12,16.18,15.98,16.04,809145.0,16.12,16.18,15.98,16.04,809145.0
2022-01-24 14:20:00,16.04,16.1,15.98,16.01,709011.0,16.04,16.1,15.98,16.01,709011.0
2022-01-24 14:30:00,16.0,16.07,15.89,15.93,706617.0,16.0,16.07,15.89,15.93,706617.0
2022-01-24 14:40:00,15.93,15.96,15.87,15.93,460018.0,15.93,15.96,15.87,15.93,460018.0
2022-01-24 14:50:00,15.93,16.04,15.91,16.02,482526.0,15.93,16.04,15.91,16.02,482526.0
2022-01-24 15:00:00,16.02,16.08,15.98,16.06,573449.0,16.02,16.08,15.98,16.06,573449.0
2022-01-24 15:10:00,16.05,16.18,16.04,16.1,883224.0,16.05,16.18,16.04,16.1,883224.0
2022-01-24 15:20:00,16.1,16.24,16.1,16.16,1091055.0,16.1,16.24,16.1,16.16,1091055.0
2022-01-24 15:30:00,16.16,16.28,16.11,16.27,1202684.0,16.16,16.28,16.11,16.27,1202684.0
2022-01-24 15:40:00,16.27,16.32,16.18,16.31,1139761.0,16.27,16.32,16.18,16.31,1139761.0
2022-01-24 15:50:00,16.31,16.44,16.26,16.41,2591404.0,16.31,16.44,16.26,16.41,2591404.0
2022-01-25 09:30:00,16.05,16.39,16.02,16.32,2286395.0,16.05,16.39,16.02,16.32,2286395.0
2022-01-25 09:40:00,16.32,16.39,16.11,16.14,1429529.0,16.32,16.39,16.11,16.14,1429529.0
2022-01-25 09:50:00,16.15,16.23,15.98,16.0,1829640.0,16.15,16.23,15.98,16.0,1829640.0
2022-01-25 10:00:00,15.99,16.04,15.89,16.01,1657933.0,15.99,16.04,15.89,16.01,1657933.0
2022-01-25 10:10:00,16.0,16.2,15.92,16.12,1421136.0,16.0,16.2,15.92,16.12,1421136.0
2022-01-25 10:20:00,16.12,16.28,16.03,16.28,1024310.0,16.12,16.28,16.03,16.28,1024310.0
2022-01-25 10:30:00,16.27,16.43,16.23,16.4,1725482.0,16.27,16.43,16.23,16.4,1725482.0
2022-01-25 10:40:00,16.4,16.53,16.35,16.51,1280044.0,16.4,16.53,16.35,16.51,1280044.0
2022-01-25 10:50:00,16.51,16.52,16.25,16.25,1230713.0,16.51,16.52,16.25,16.25,1230713.0
2022-01-25 11:00:00,16.25,16.33,16.2,16.26,1206057.0,16.25,16.33,16.2,16.26,1206057.0
2022-01-25 11:10:00,16.27,16.31,16.18,16.3,818577.0,16.27,16.31,16.18,16.3,818577.0
2022-01-25 11:20:00,16.3,16.34,16.24,16.25,921748.0,16.3,16.34,16.24,16.25,921748.0
2022-01-25 11:30:00,16.25,16.27,16.14,16.19,656095.0,16.25,16.27,16.14,16.19,656095.0
2022-01-25 11:40:00,16.19,16.31,16.16,16.3,867625.0,16.19,16.31,16.16,16.3,867625.0
2022-01-25 11:50:00,16.3,16.38,16.21,16.25,726439.0,16.3,16.38,16.21,16.25,726439.0
2022-01-25 12:00:00,16.24,16.31,16.22,16.25,592004.0,16.24,16.31,16.22,16.25,592004.0
2022-01-25 12:10:00,16.25,16.28,16.16,16.23,704960.0,16.25,16.28,16.16,16.23,704960.0
2022-01-25 12:20:00,16.23,16.34,16.2,16.29,452948.0,16.23,16.34,16.2,16.29,452948.0
2022-01-25 12:30:00,16.28,16.28,16.2,16.22,323912.0,16.28,16.28,16.2,16.22,323912.0
2022-01-25 12:40:00,16.23,16.27,16.18,16.19,581585.0,16.23,16.27,16.18,16.19,581585.0
2022-01-25 12:50:00,16.19,16.23,16.13,16.2,573069.0,16.19,16.23,16.13,16.2,573069.0
2022-01-25 13:00:00,16.19,16.2,16.09,16.12,814603.0,16.19,16.2,16.09,16.12,814603.0
2022-01-25 13:10:00,16.11,16.16,16.09,16.14,384893.0,16.11,16.16,16.09,16.14,384893.0
2022-01-25 13:20:00,16.14,16.21,16.09,16.2,740708.0,16.14,16.21,16.09,16.2,740708.0
2022-01-25 13:30:00,16.2,16.27,16.15,16.27,716413.0,16.2,16.27,16.15,16.27,716413.0
2022-01-25 13:40:00,16.27,16.39,16.24,16.38,1107616.0,16.27,16.39,16.24,16.38,1107616.0
2022-01-25 13:50:00,16.38,16.44,16.36,16.41,843065.0,16.38,16.44,16.36,16.41,843065.0
2022-01-25 14:00:00,16.4,16.41,16.34,16.39,823655.0,16.4,16.41,16.34,16.39,823655.0
2022-01-25 14:10:00,16.39,16.49,16.39,16.48,638072.0,16.39,16.49,16.39,16.48,638072.0
2022-01-25 14:20:00,16.48,16.53,16.44,16.49,730601.0,16.48,16.53,16.44,16.49,730601.0
2022-01-25 14:30:00,16.48,16.5,16.42,16.46,450416.0,16.48,16.5,16.42,16.46,450416.0
2022-01-25 14:40:00,16.45,16.53,16.45,16.49,949815.0,16.45,16.53,16.45,16.49,949815.0
2022-01-25 14:50:00,16.49,16.54,16.47,16.52,507649.0,16.49,16.54,16.47,16.52,507649.0
2022-01-25 15:00:00,16.52,16.54,16.38,16.39,512325.0,16.52,16.54,16.38,16.39,512325.0
2022-01-25 15:10:00,16.39,16.52,16.38,16.51,613799.0,16.39,16.52,16.38,16.51,613799.0
2022-01-25 15:20:00,16.51,16.53,16.35,16.38,683235.0,16.51,16.53,16.35,16.38,683235.0
2022-01-25 15:30:00,16.39,16.46,16.36,16.46,873238.0,16.39,16.46,16.36,16.46,873238.0
2022-01-25 15:40:00,16.45,16.52,16.44,16.48,1020611.0,16.45,16.52,16.44,16.48,1020611.0
2022-01-25 15:50:00,16.48,16.51,16.43,16.46,1927951.0,16.48,16.51,16.43,16.46,1927951.0
2022-01-26 09:30:00,16.7,16.84,16.53,16.65,1864114.0,16.7,16.84,16.53,16.65,1864114.0
2022-01-26 09:40:00,16.65,16.8,16.62,16.7,1322986.0,16.65,16.8,16.62,16.7,1322986.0
2022-01-26 09:50:00,16.71,16.87,16.7,16.83,1064380.0,16.71,16.87,16.7,16.83,1064380.0
2022-01-26 10:00:00,16.83,16.88,16.76,16.79,756273.0,16.83,16.88,16.76,16.79,756273.0
2022-01-26 10:10:00,16.79,16.92,16.75,16.92,932477.0,16.79,16.92,16.75,16.92,932477.0
2022-01-26 10:20:00,16.91,16.94,16.76,16.79,1063465.0,16.91,16.94,16.76,16.79,1063465.0
2022-01-26 10:30:00,16.79,16.81,16.71,16.73,771419.0,16.79,16.81,16.71,16.73,771419.0
2022-01-26 10:40:00,16.73,16.76,16.64,16.69,797336.0,16.73,16.76,16.64,16.69,797336.0
2022-01-26 10:50:00,16.69,16.82,16.65,16.78,624619.0,16.69,16.82,16.65,16.78,624619.0
2022-01-26 11:00:00,16.77,16.82,16.71,16.8,605561.0,16.77,16.82,16.71,16.8,605561.0
2022-01-26 11:10:00,16.79,16.91,16.78,16.86,896612.0,16.79,16.91,16.78,16.86,896612.0
2022-01-26 11:20:00,16.86,16.91,16.83,16.83,597803.0,16.86,16.91,16.83,16.83,597803.0
2022-01-26 11:30:00,16.84,16.85,16.74,16.8,565763.0,16.84,16.85,16.74,16.8,565763.0
2022-01-26 11:40:00,16.8,16.84,16.76,16.79,363373.0,16.8,16.84,16.76,16.79,363373.0
2022-01-26 11:50:00,16.79,16.85,16.75,16.83,566593.0,16.79,16.85,16.75,16.83,566593.0
2022-01-26 12:00:00,16.83,16.85,16.77,16.83,325782.0,16.83,16.85,16.77,16.83,325782.0
2022-01-26 12:10:00,16.82,16.88,16.79,16.84,489707.0,16.82,16.88,16.79,16.84,489707.0
2022-01-26 12:20:00,16.84,16.86,16.82,16.85,264588.0,16.84,16.86,16.82,16.85,264588.0
2022-01-26 12:30:00,16.84,16.85,16.76,16.79,372901.0,16.84,16.85,16.76,16.79,372901.0
2022-01-26 12:40:00,16.79,16.85,16.78,16.79,338054.0,16.79,16.85,16.78,16.79,338054.0
2022-01-26 12:50:00,16.8,16.88,16.79,16.87,304790.0,16.8,16.88,16.79,16.87,304790.0
2022-01-26 13:00:00,16.87,16.88,16.77,16.84,451670.0,16.87,16.88,16.77,16.84,451670.0
2022-01-26 13:10:00,16.82,16.87,16.81,16.83,482261.0,16.82,16.87,16.81,16.83,482261.0
2022-01-26 13:20:00,16.83,16.89,16.79,16.88,383872.0,16.83,16.89,16.79,16.88,383872.0
2022-01-26 13:30:00,16.87,16.9,16.83,16.84,528161.0,16.87,16.9,16.83,16.84,528161.0
2022-01-26 13:40:00,16.84,16.89,16.83,16.86,354531.0,16.84,16.89,16.83,16.86,354531.0
2022-01-26 13:50:00,16.86,16.86,16.81,16.85,347580.0,16.86,16.86,16.81,16.85,347580.0
2022-01-26 14:00:00,16.84,16.97,16.82,16.93,1477880.0,16.84,16.97,16.82,16.93,1477880.0
2022-01-26 14:10:00,16.94,16.96,16.69,16.78,885110.0,16.94,16.96,16.69,16.78,885110.0
2022-01-26 14:20:00,16.79,16.88,16.75,16.86,613962.0,16.79,16.88,16.75,16.86,613962.0
2022-01-26 14:30:00,16.85,16.87,16.64,16.81,1271325.0,16.85,16.87,16.64,16.81,1271325.0
2022-01-26 14:40:00,16.82,16.83,16.53,16.55,1592458.0,16.82,16.83,16.53,16.55,1592458.0
2022-01-26 14:50:00,16.55,16.67,16.47,16.51,1793824.0,16.55,16.67,16.47,16.51,1793824.0
2022-01-26 15:00:00,16.51,16.54,16.27,16.28,1743794.0,16.51,16.54,16.27,16.28,1743794.0
2022-01-26 15:10:00,16.28,16.42,16.23,16.23,1453213.0,16.28,16.42,16.23,16.23,1453213.0
2022-01-26 15:20:00,16.24,16.34,16.13,16.29,2008160.0,16.24,16.34,16.13,16.29,2008160.0
2022-01-26 15:30:00,16.28,16.41,16.21,16.22,1529678.0,16.28,16.41,16.21,16.22,1529678.0
2022-01-26 15:40:00,16.23,16.42,16.19,16.3,1947938.0,16.23,16.42,16.19,16.3,1947938.0
2022-01-26 15:50:00,16.31,16.32,16.17,16.23,2357745.0,16.31,16.32,16.17,16.23,2357745.0
2022-01-27 09:30:00,16.43,16.74,16.38,16.63,2266181.0,16.43,16.74,16.38,16.63,2266181.0
2022-01-27 09:40:00,16.63,16.84,16.61,16.64,1498048.0,16.63,16.84,16.61,16.64,1498048.0
2022-01-27 09:50:00,16.64,16.71,16.43,16.5,1489566.0,16.64,16.71,16.43,16.5,1489566.0
2022-01-27 10:00:00,16.5,16.62,16.41,16.54,1618596.0,16.5,16.62,16.41,16.54,1618596.0
2022-01-27 10:10:00,16.54,16.62,16.4,16.43,737629.0,16.54,16.62,16.4,16.43,737629.0
2022-01-27 10:20:00,16.44,16.45,16.23,16.25,1041029.0,16.44,16.45,16.23,16.25,1041029.0
2022-01-27 10:30:00,16.25,16.3,16.18,16.21,1037340.0,16.25,16.3,16.18,16.21,1037340.0
2022-01-27 10:40:00,16.21,16.3,16.16,16.24,1069501.0,16.21,16.3,16.16,16.24,1069501.0
2022-01-27 10:50:00,16.24,16.3,16.18,16.27,711171.0,16.24,16.3,16.18,16.27,711171.0
2022-01-27 11:00:00,16.27,16.35,16.24,16.25,802565.0,16.27,16.35,16.24,16.25,802565.0
2022-01-27 11:10:00,16.26,16.37,16.22,16.28,660266.0,16.26,16.37,16.22,16.28,660266.0
2022-01-27 11:20:00,16.28,16.31,16.2,16.23,542096.0,16.28,16.31,16.2,16.23,542096.0
2022-01-27 11:30:00,16.23,16.35,16.19,16.27,842434.0,16.23,16.35,16.19,16.27,842434.0
2022-01-27 11:40:00,16.27,16.33,16.19,16.22,712402.0,16.27,16.33,16.19,16.22,712402.0
2022-01-27 11:50:00,16.23,16.25,16.12,16.13,692387.0,16.23,16.25,16.12,16.13,692387.0
2022-01-27 12:00:00,16.13,16.17,16.07,16.09,871192.0,16.13,16.17,16.07,16.09,871192.0
2022-01-27 12:10:00,16.09,16.13,16.01,16.02,758064.0,16.09,16.13,16.01,16.02,758064.0
2022-01-27 12:20:00,16.02,16.05,15.96,15.99,1116324.0,16.02,16.05,15.96,15.99,1116324.0
2022-01-27 12:30:00,15.99,15.99,15.9,15.92,774753.0,15.99,15.99,15.9,15.92,774753.0
2022-01-27 12:40:00,15.91,15.96,15.88,15.89,673937.0,15.91,15.96,15.88,15.89,673937.0
2022-01-27 12:50:00,15.89,15.92,15.81,15.82,824528.0,15.89,15.92,15.81,15.82,824528.0
2022-01-27 13:00:00,15.82,15.89,15.68,15.76,1790938.0,15.82,15.89,15.68,15.76,1790938.0
2022-01-27 13:10:00,15.77,15.86,15.71,15.82,1111866.0,15.77,15.86,15.71,15.82,1111866.0
2022-01-27 13:20:00,15.82,15.82,15.71,15.72,732935.0,15.82,15.82,15.71,15.72,732935.0
2022-01-27 13:30:00,15.72,15.8,15.69,15.69,1173891.0,15.72,15.8,15.69,15.69,1173891.0
2022-01-27 13:40:00,15.7,15.8,15.68,15.79,710377.0,15.7,15.8,15.68,15.79,710377.0
2022-01-27 13:50:00,15.79,15.85,15.74,15.8,550675.0,15.79,15.85,15.74,15.8,550675.0
2022-01-27 14:00:00,15.8,15.94,15.8,15.91,745241.0,15.8,15.94,15.8,15.91,745241.0
2022-01-27 14:10:00,15.91,15.94,15.82,15.83,775257.0,15.91,15.94,15.82,15.83,775257.0
2022-01-27 14:20:00,15.82,15.83,15.75,15.77,660909.0,15.82,15.83,15.75,15.77,660909.0
2022-01-27 14:30:00,15.77,15.78,15.62,15.72,2783959.0,15.77,15.78,15.62,15.72,2783959.0
2022-01-27 14:40:00,15.72,15.81,15.71,15.74,706176.0,15.72,15.81,15.71,15.74,706176.0
2022-01-27 14:50:00,15.73,15.75,15.65,15.7,903466.0,15.73,15.75,15.65,15.7,903466.0
2022-01-27 15:00:00,15.7,15.81,15.69,15.74,748619.0,15.7,15.81,15.69,15.74,748619.0
2022-01-27 15:10:00,15.73,15.74,15.64,15.71,889131.0,15.73,15.74,15.64,15.71,889131.0
2022-01-27 15:20:00,15.71,15.79,15.66,15.78,812940.0,15.71,15.79,15.66,15.78,812940.0
2022-01-27 15:30:00,15.78,15.8,15.7,15.73,941981.0,15.78,15.8,15.7,15.73,941981.0
2022-01-27 15:40:00,15.73,15.87,15.71,15.85,1694353.0,15.73,15.87,15.71,15.85,1694353.0
2022-01-27 15:50:00,15.85,15.86,15.76,15.78,1819601.0,15.85,15.86,15.76,15.78,1819601.0
2022-01-28 09:30:00,15.68,15.78,15.56,15.63,1771187.0,15.68,15.78,15.56,15.63,1771187.0
2022-01-28 09:40:00,15.64,15.69,15.51,15.56,1266905.0,15.64,15.69,15.51,15.56,1266905.0
2022-01-28 09:50:00,15.56,15.6,15.36,15.38,1997460.0,15.56,15.6,15.36,15.38,1997460.0
2022-01-28 10:00:00,15.39,15.43,15.26,15.34,2091891.0,15.39,15.43,15.26,15.34,2091891.0
2022-01-28 10:10:00,15.33,15.39,15.19,15.23,2107429.0,15.33,15.39,15.19,15.23,2107429.0
2022-01-28 10:20:00,15.23,15.24,15.03,15.12,2788027.0,15.23,15.24,15.03,15.12,2788027.0
2022-01-28 10:30:00,15.12,15.18,15.03,15.06,2466353.0,15.12,15.18,15.03,15.06,2466353.0
2022-01-28 10:40:00,15.06,15.06,14.9,15.01,3449928.0,15.06,15.06,14.9,15.01,3449928.0
2022-01-28 10:50:00,15.01,15.17,14.99,15.17,2427548.0,15.01,15.17,14.99,15.17,2427548.0
2022-01-28 11:00:00,15.17,15.24,15.06,15.23,1548984.0,15.17,15.24,15.06,15.23,1548984.0
2022-01-28 11:10:00,15.23,15.46,15.22,15.46,1526314.0,15.23,15.46,15.22,15.46,1526314.0
2022-01-28 11:20:00,15.46,15.49,15.32,15.33,1523844.0,15.46,15.49,15.32,15.33,1523844.0
2022-01-28 11:30:00,15.33,15.38,15.29,15.35,1200415.0,15.33,15.38,15.29,15.35,1200415.0
2022-01-28 11:40:00,15.34,15.42,15.33,15.35,873714.0,15.34,15.42,15.33,15.35,873714.0
2022-01-28 11:50:00,15.35,15.5,15.33,15.47,772303.0,15.35,15.5,15.33,15.47,772303.0
2022-01-28 12:00:00,15.47,15.49,15.42,15.48,690542.0,15.47,15.49,15.42,15.48,690542.0
2022-01-28 12:10:00,15.48,15.52,15.42,15.51,681639.0,15.48,15.52,15.42,15.51,681639.0
2022-01-28 12:20:00,15.52,15.52,15.38,15.42,782140.0,15.52,15.52,15.38,15.42,782140.0
2022-01-28 12:30:00,15.42,15.45,15.35,15.36,559749.0,15.42,15.45,15.35,15.36,559749.0
2022-01-28 12:40:00,15.36,15.37,15.28,15.29,777047.0,15.36,15.37,15.28,15.29,777047.0
2022-01-28 12:50:00,15.3,15.3,15.22,15.27,605907.0,15.3,15.3,15.22,15.27,605907.0
2022-01-28 13:00:00,15.26,15.37,15.25,15.36,392049.0,15.26,15.37,15.25,15.36,392049.0
2022-01-28 13:10:00,15.35,15.41,15.33,15.38,332947.0,15.35,15.41,15.33,15.38,332947.0
2022-01-28 13:20:00,15.38,15.4,15.31,15.35,603098.0,15.38,15.4,15.31,15.35,603098.0
2022-01-28 13:30:00,15.35,15.44,15.34,15.39,503324.0,15.35,15.44,15.34,15.39,503324.0
2022-01-28 13:40:00,15.38,15.44,15.36,15.41,622126.0,15.38,15.44,15.36,15.41,622126.0
2022-01-28 13:50:00,15.4,15.52,15.39,15.47,656540.0,15.4,15.52,15.39,15.47,656540.0
2022-01-28 14:00:00,15.47,15.53,15.37,15.39,677389.0,15.47,15.53,15.37,15.39,677389.0
2022-01-28 14:10:00,15.38,15.4,15.23,15.25,789002.0,15.38,15.4,15.23,15.25,789002.0
2022-01-28 14:20:00,15.25,15.27,15.21,15.21,834691.0,15.25,15.27,15.21,15.21,834691.0
2022-01-28 14:30:00,15.21,15.27,15.18,15.25,978102.0,15.21,15.27,15.18,15.25,978102.0
2022-01-28 14:40:00,15.25,15.39,15.25,15.37,666011.0,15.25,15.39,15.25,15.37,666011.0
2022-01-28 14:50:00,15.37,15.43,15.33,15.43,631654.0,15.37,15.43,15.33,15.43,631654.0
2022-01-28 15:00:00,15.43,15.45,15.37,15.43,621342.0,15.43,15.45,15.37,15.43,621342.0
2022-01-28 15:10:00,15.42,15.44,15.34,15.39,672514.0,15.42,15.44,15.34,15.39,672514.0
2022-01-28 15:20:00,15.39,15.46,15.38,15.43,695346.0,15.39,15.46,15.38,15.43,695346.0
2022-01-28 15:30:00,15.43,15.52,15.39,15.51,1162796.0,15.43,15.52,15.39,15.51,1162796.0
2022-01-28 15:40:00,15.5,15.59,15.5,15.59,1202926.0,15.5,15.59,15.5,15.59,1202926.0
2022-01-28 15:50:00,15.59,15.66,15.58,15.64,2475048.0,15.59,15.66,15.58,15.64,2475048.0
2022-01-31 09:30:00,15.55,15.6,15.43,15.53,1826891.0,15.55,15.6,15.43,15.53,1826891.0
2022-01-31 09:40:00,15.53,15.59,15.4,15.55,1385923.0,15.53,15.59,15.4,15.55,1385923.0
2022-01-31 09:50:00,15.55,15.77,15.53,15.76,1253189.0,15.55,15.77,15.53,15.76,1253189.0
2022-01-31 10:00:00,15.76,15.82,15.71,15.8,1111955.0,15.76,15.82,15.71,15.8,1111955.0
2022-01-31 10:10:00,15.79,16.0,15.78,15.97,1515634.0,15.79,16.0,15.78,15.97,1515634.0
2022-01-31 10:20:00,15.98,16.02,15.92,15.93,1078954.0,15.98,16.02,15.92,15.93,1078954.0
2022-01-31 10:30:00,15.93,16.07,15.91,16.03,1056696.0,15.93,16.07,15.91,16.03,1056696.0
2022-01-31 10:40:00,16.02,16.03,15.95,16.02,798840.0,16.02,16.03,15.95,16.02,798840.0
2022-01-31 10:50:00,16.02,16.13,16.0,16.1,902384.0,16.02,16.13,16.0,16.1,902384.0
2022-01-31 11:00:00,16.1,16.15,16.06,16.1,649681.0,16.1,16.15,16.06,16.1,649681.0
2022-01-31 11:10:00,16.11,16.15,16.04,16.06,732468.0,16.11,16.15,16.04,16.06,732468.0
2022-01-31 11:20:00,16.05,16.08,16.01,16.04,709617.0,16.05,16.08,16.01,16.04,709617.0
2022-01-31 11:30:00,16.05,16.09,15.98,16.05,696452.0,16.05,16.09,15.98,16.05,696452.0
2022-01-31 11:40:00,16.05,16.11,16.03,16.1,480000.0,16.05,16.11,16.03,16.1,480000.0
2022-01-31 11:50:00,16.1,16.24,16.09,16.23,1147102.0,16.1,16.24,16.09,16.23,1147102.0
2022-01-31 12:00:00,16.23,16.25,16.18,16.19,848056.0,16.23,16.25,16.18,16.19,848056.0
2022-01-31 12:10:00,16.2,16.36,16.2,16.35,1095919.0,16.2,16.36,16.2,16.35,1095919.0
2022-01-31 12:20:00,16.35,16.37,16.3,16.31,881804.0,16.35,16.37,16.3,16.31,881804.0
2022-01-31 12:30:00,16.31,16.32,16.21,16.23,817066.0,16.31,16.32,16.21,16.23,817066.0
2022-01-31 12:40:00,16.23,16.32,16.22,16.3,571350.0,16.23,16.32,16.22,16.3,571350.0
2022-01-31 12:50:00,16.3,16.37,16.28,16.36,444053.0,16.3,16.37,16.28,16.36,444053.0
2022-01-31 13:00:00,16.36,16.37,16.3,16.32,390371.0,16.36,16.37,16.3,16.32,390371.0
2022-01-31 13:10:00,16.32,16.39,16.3,16.39,461729.0,16.32,16.39,16.3,16.39,461729.0
2022-01-31 13:20:00,16.39,16.39,16.32,16.33,648218.0,16.39,16.39,16.32,16.33,648218.0
2022-01-31 13:30:00,16.32,16.34,16.24,16.32,640471.0,16.32,16.34,16.24,16.32,640471.0
2022-01-31 13:40:00,16.31,16.38,16.29,16.37,514046.0,16.31,16.38,16.29,16.37,514046.0
2022-01-31 13:50:00,16.37,16.39,16.33,16.35,458468.0,16.37,16.39,16.33,16.35,458468.0
2022-01-31 14:00:00,16.36,16.37,16.29,16.37,400831.0,16.36,16.37,16.29,16.37,400831.0
2022-01-31 14:10:00,16.37,16.41,16.35,16.36,481358.0,16.37,16.41,16.35,16.36,481358.0
2022-01-31 14:20:00,16.35,16.4,16.35,16.35,506023.0,16.35,16.4,16.35,16.35,506023.0
2022-01-31 14:30:00,16.35,16.38,16.33,16.35,364255.0,16.35,16.38,16.33,16.35,364255.0
2022-01-31 14:40:00,16.35,16.35,16.3,16.3,735386.0,16.35,16.35,16.3,16.3,735386.0
2022-01-31 14:50:00,16.3,16.31,16.24,16.3,701769.0,16.3,16.31,16.24,16.3,701769.0
2022-01-31 15:00:00,16.3,16.36,16.29,16.3,327025.0,16.3,16.36,16.29,16.3,327025.0
2022-01-31 15:10:00,16.3,16.31,16.22,16.24,517103.0,16.3,16.31,16.22,16.24,517103.0
2022-01-31 15:20:00,16.23,16.33,16.23,16.3,488329.0,16.23,16.33,16.23,16.3,488329.0
2022-01-31 15:30:00,16.3,16.35,16.28,16.32,688537.0,16.3,16.35,16.28,16.32,688537.0
2022-01-31 15:40:00,16.32,16.34,16.28,16.34,714709.0,16.32,16.34,16.28,16.34,714709.0
2022-01-31 15:50:00,16.34,16.47,16.33,16.47,2512604.0,16.34,16.47,16.33,16.47,2512604.0
2022-02-01 09:30:00,16.56,16.79,16.5,16.66,2329654.0,16.56,16.79,16.5,16.66,2329654.0
2022-02-01 09:40:00,16.66,16.72,16.47,16.62,1644107.0,16.66,16.72,16.47,16.62,1644107.0
2022-02-01 09:50:00,16.62,16.79,16.61,16.68,1201443.0,16.62,16.79,16.61,16.68,1201443.0
2022-02-01 10:00:00,16.68,16.69,16.41,16.48,1364541.0,16.68,16.69,16.41,16.48,1364541.0
2022-02-01 10:10:00,16.49,16.63,16.47,16.57,1271776.0,16.49,16.63,16.47,16.57,1271776.0
2022-02-01 10:20:00,16.57,16.79,16.56,16.73,1011190.0,16.57,16.79,16.56,16.73,1011190.0
2022-02-01 10:30:00,16.74,16.87,16.73,16.84,1077514.0,16.74,16.87,16.73,16.84,1077514.0
2022-02-01 10:40:00,16.83,16.86,16.73,16.78,712317.0,16.83,16.86,16.73,16.78,712317.0
2022-02-01 10:50:00,16.77,16.89,16.75,16.87,646885.0,16.77,16.89,16.75,16.87,646885.0
2022-02-01 11:00:00,16.87,16.92,16.81,16.91,799163.0,16.87,16.92,16.81,16.91,799163.0
2022-02-01 11:10:00,16.91,16.96,16.89,16.94,646531.0,16.91,16.96,16.89,16.94,646531.0
2022-02-01 11:20:00,16.94,16.97,16.84,16.89,866127.0,16.94,16.97,16.84,16.89,866127.0
2022-02-01 11:30:00,16.88,16.9,16.78,16.89,829189.0,16.88,16.9,16.78,16.89,829189.0
2022-02-01 11:40:00,16.89,16.9,16.85,16.86,672384.0,16.89,16.9,16.85,16.86,672384.0
2022-02-01 11:50:00,16.86,16.89,16.81,16.87,595373.0,16.86,16.89,16.81,16.87,595373.0
2022-02-01 12:00:00,16.87,16.87,16.81,16.82,333487.0,16.87,16.87,16.81,16.82,333487.0
2022-02-01 12:10:00,16.82,16.89,16.74,16.89,652309.0,16.82,16.89,16.74,16.89,652309.0
2022-02-01 12:20:00,16.88,16.91,16.86,16.87,574897.0,16.88,16.91,16.86,16.87,574897.0
2022-02-01 12:30:00,16.87,16.87,16.76,16.8,426675.0,16.87,16.87,16.76,16.8,426675.0
2022-02-01 12:40:00,16.8,16.85,16.78,16.79,379469.0,16.8,16.85,16.78,16.79,379469.0
2022-02-01 12:50:00,16.79,16.84,16.76,16.84,464826.0,16.79,16.84,16.76,16.84,464826.0
2022-02-01 13:00:00,16.84,16.86,16.8,16.81,274214.0,16.84,16.86,16.8,16.81,274214.0
2022-02-01 13:10:00,16.81,16.84,16.81,16.81,269741.0,16.81,16.84,16.81,16.81,269741.0
2022-02-01 13:20:00,16.82,16.85,16.78,16.85,325505.0,16.82,16.85,16.78,16.85,325505.0
2022-02-01 13:30:00,16.84,16.85,16.77,16.84,512891.0,16.84,16.85,16.77,16.84,512891.0
2022-02-01 13:40:00,16.83,16.85,16.8,16.82,241551.0,16.83,16.85,16.8,16.82,241551.0
2022-02-01 13:50:00,16.82,16.82,16.72,16.77,328560.0,16.82,16.82,16.72,16.77,328560.0
2022-02-01 14:00:00,16.77,16.81,16.76,16.8,238353.0,16.77,16.81,16.76,16.8,238353.0
2022-02-01 14:10:00,16.8,16.81,16.75,16.77,363246.0,16.8,16.81,16.75,16.77,363246.0
2022-02-01 14:20:00,16.78,16.78,16.73,16.76,292804.0,16.78,16.78,16.73,16.76,292804.0
2022-02-01 14:30:00,16.76,16.8,16.75,16.76,245121.0,16.76,16.8,16.75,16.76,245121.0
2022-02-01 14:40:00,16.76,16.77,16.73,16.76,243193.0,16.76,16.77,16.73,16.76,243193.0
2022-02-01 14:50:00,16.75,16.77,16.71,16.74,310643.0,16.75,16.77,16.71,16.74,310643.0
2022-02-01 15:00:00,16.75,16.85,16.73,16.82,649749.0,16.75,16.85,16.73,16.82,649749.0
2022-02-01 15:10:00,16.83,16.83,16.78,16.8,308980.0,16.83,16.83,16.78,16.8,308980.0
2022-02-01 15:20:00,16.81,16.82,16.75,16.76,493034.0,16.81,16.82,16.75,16.76,493034.0
2022-02-01 15:30:00,16.76,16.8,16.73,16.73,513060.0,16.76,16.8,16.73,16.73,513060.0
2022-02-01 15:40:00,16.73,16.82,16.72,16.81,603018.0,16.73,16.82,16.72,16.81,603018.0
2022-02-01 15:50:00,16.82,16.89,16.81,16.81,2078857.0,16.82,16.89,16.81,16.81,2078857.0
2022-02-02 09:30:00,16.88,16.89,16.68,16.85,2702431.0,16.88,16.89,16.68,16.85,2702431.0
2022-02-02 09:40:00,16.85,16.87,16.64,16.65,1518940.0,16.85,16.87,16.64,16.65,1518940.0
2022-02-02 09:50:00,16.64,16.86,16.64,16.77,1067604.0,16.64,16.86,16.64,16.77,1067604.0
2022-02-02 10:00:00,16.76,16.83,16.65,16.82,1198738.0,16.76,16.83,16.65,16.82,1198738.0
2022-02-02 10:10:00,16.81,16.88,16.76,16.8,827200.0,16.81,16.88,16.76,16.8,827200.0
2022-02-02 10:20:00,16.8,16.83,16.66,16.67,800013.0,16.8,16.83,16.66,16.67,800013.0
2022-02-02 10:30:00,16.68,16.74,16.63,16.66,849868.0,16.68,16.74,16.63,16.66,849868.0
2022-02-02 10:40:00,16.66,16.83,16.63,16.82,859925.0,16.66,16.83,16.63,16.82,859925.0
2022-02-02 10:50:00,16.81,16.82,16.71,16.73,652803.0,16.81,16.82,16.71,16.73,652803.0
2022-02-02 11:00:00,16.73,16.74,16.62,16.63,692288.0,16.73,16.74,16.62,16.63,692288.0
2022-02-02 11:10:00,16.63,16.64,16.55,16.58,855442.0,16.63,16.64,16.55,16.58,855442.0
2022-02-02 11:20:00,16.57,16.64,16.56,16.62,482860.0,16.57,16.64,16.56,16.62,482860.0
2022-02-02 11:30:00,16.62,16.62,16.49,16.51,653720.0,16.62,16.62,16.49,16.51,653720.0
2022-02-02 11:40:00,16.51,16.66,16.51,16.64,544358.0,16.51,16.66,16.51,16.64,544358.0
2022-02-02 11:50:00,16.64,16.81,16.64,16.73,1207622.0,16.64,16.81,16.64,16.73,1207622.0
2022-02-02 12:00:00,16.73,16.79,16.65,16.78,493214.0,16.73,16.79,16.65,16.78,493214.0
2022-02-02 12:10:00,16.78,16.88,16.77,16.85,811167.0,16.78,16.88,16.77,16.85,811167.0
2022-02-02 12:20:00,16.84,16.89,16.83,16.88,601768.0,16.84,16.89,16.83,16.88,601768.0
2022-02-02 12:30:00,16.87,16.96,16.86,16.96,699263.0,16.87,16.96,16.86,16.96,699263.0
2022-02-02 12:40:00,16.95,16.97,16.91,16.95,817588.0,16.95,16.97,16.91,16.95,817588.0
2022-02-02 12:50:00,16.95,16.98,16.93,16.97,662145.0,16.95,16.98,16.93,16.97,662145.0
2022-02-02 13:00:00,16.97,17.03,16.91,16.91,1374749.0,16.97,17.03,16.91,16.91,1374749.0
2022-02-02 13:10:00,16.91,16.96,16.87,16.93,440665.0,16.91,16.96,16.87,16.93,440665.0
2022-02-02 13:20:00,16.93,16.95,16.88,16.89,417603.0,16.93,16.95,16.88,16.89,417603.0
2022-02-02 13:30:00,16.89,16.96,16.88,16.95,351448.0,16.89,16.96,16.88,16.95,351448.0
2022-02-02 13:40:00,16.94,17.15,16.9,17.05,1697452.0,16.94,17.15,16.9,17.05,1697452.0
2022-02-02 13:50:00,17.05,17.07,16.98,17.04,482120.0,17.05,17.07,16.98,17.04,482120.0
2022-02-02 14:00:00,17.04,17.08,16.98,16.99,493728.0,17.04,17.08,16.98,16.99,493728.0
2022-02-02 14:10:00,16.99,17.0,16.91,16.96,527602.0,16.99,17.0,16.91,16.96,527602.0
2022-02-02 14:20:00,16.96,16.98,16.91,16.94,283708.0,16.96,16.98,16.91,16.94,283708.0
2022-02-02 14:30:00,16.94,17.0,16.93,16.95,509279.0,16.94,17.0,16.93,16.95,509279.0
2022-02-02 14:40:00,16.95,17.02,16.95,17.0,356584.0,16.95,17.02,16.95,17.0,356584.0
2022-02-02 14:50:00,17.0,17.01,16.97,16.98,328976.0,17.0,17.01,16.97,16.98,328976.0
2022-02-02 15:00:00,16.98,16.99,16.92,16.98,538494.0,16.98,16.99,16.92,16.98,538494.0
2022-02-02 15:10:00,16.97,17.03,16.97,17.01,542089.0,16.97,17.03,16.97,17.01,542089.0
2022-02-02 15:20:00,17.01,17.04,16.98,17.0,635965.0,17.01,17.04,16.98,17.0,635965.0
2022-02-02 15:30:00,17.0,17.0,16.94,16.94,457916.0,17.0,17.0,16.94,16.94,457916.0
2022-02-02 15:40:00,16.95,17.08,16.94,17.06,2944243.0,16.95,17.08,16.94,17.06,2944243.0
2022-02-02 15:50:00,17.04,17.06,16.94,16.94,2212775.0,17.04,17.06,16.94,16.94,2212775.0
2022-02-03 09:30:00,16.64,16.87,16.61,16.85,1939134.0,16.64,16.87,16.61,16.85,1939134.0
2022-02-03 09:40:00,16.86,16.93,16.75,16.76,1293255.0,16.86,16.93,16.75,16.76,1293255.0
2022-02-03 09:50:00,16.76,16.89,16.74,16.79,1010511.0,16.76,16.89,16.74,16.79,1010511.0
2022-02-03 10:00:00,16.79,16.83,16.7,16.8,932611.0,16.79,16.83,16.7,16.8,932611.0
2022-02-03 10:10:00,16.79,16.95,16.71,16.94,725827.0,16.79,16.95,16.71,16.94,725827.0
2022-02-03 10:20:00,16.94,16.96,16.8,16.86,726505.0,16.94,16.96,16.8,16.86,726505.0
2022-02-03 10:30:00,16.86,16.92,16.82,16.85,732568.0,16.86,16.92,16.82,16.85,732568.0
2022-02-03 10:40:00,16.86,16.92,16.83,16.85,567388.0,16.86,16.92,16.83,16.85,567388.0
2022-02-03 10:50:00,16.85,16.93,16.84,16.88,384658.0,16.85,16.93,16.84,16.88,384658.0
2022-02-03 11:00:00,16.88,16.96,16.83,16.95,588573.0,16.88,16.96,16.83,16.95,588573.0
2022-02-03 11:10:00,16.94,17.02,16.93,17.0,903813.0,16.94,17.02,16.93,17.0,903813.0
2022-02-03 11:20:00,17.01,17.18,16.99,17.09,3305990.0,17.01,17.18,16.99,17.09,3305990.0
2022-02-03 11:30:00,17.1,17.16,16.98,17.01,1157494.0,17.1,17.16,16.98,17.01,1157494.0
2022-02-03 11:40:00,17.01,17.02,16.95,16.95,900466.0,17.01,17.02,16.95,16.95,900466.0
2022-02-03 11:50:00,16.95,16.99,16.86,16.87,825121.0,16.95,16.99,16.86,16.87,825121.0
2022-02-03 12:00:00,16.87,16.91,16.83,16.88,412411.0,16.87,16.91,16.83,16.88,412411.0
2022-02-03 12:10:00,16.87,16.9,16.81,16.81,486252.0,16.87,16.9,16.81,16.81,486252.0
2022-02-03 12:20:00,16.82,16.88,16.8,16.85,445389.0,16.82,16.88,16.8,16.85,445389.0
2022-02-03 12:30:00,16.85,16.93,16.84,16.87,315889.0,16.85,16.93,16.84,16.87,315889.0
2022-02-03 12:40:00,16.88,16.89,16.79,16.82,241189.0,16.88,16.89,16.79,16.82,241189.0
2022-02-03 12:50:00,16.82,16.85,16.76,16.78,327730.0,16.82,16.85,16.76,16.78,327730.0
2022-02-03 13:00:00,16.78,16.79,16.73,16.75,435777.0,16.78,16.79,16.73,16.75,435777.0
2022-02-03 13:10:00,16.74,16.81,16.71,16.75,646405.0,16.74,16.81,16.71,16.75,646405.0
2022-02-03 13:20:00,16.75,16.82,16.75,16.8,268749.0,16.75,16.82,16.75,16.8,268749.0
2022-02-03 13:30:00,16.79,16.84,16.77,16.78,280415.0,16.79,16.84,16.77,16.78,280415.0
2022-02-03 13:40:00,16.78,16.8,16.76,16.76,198733.0,16.78,16.8,16.76,16.76,198733.0
2022-02-03 13:50:00,16.77,16.79,16.75,16.77,248422.0,16.77,16.79,16.75,16.77,248422.0
2022-02-03 14:00:00,16.77,16.85,16.76,16.83,379109.0,16.77,16.85,16.76,16.83,379109.0
2022-02-03 14:10:00,16.83,16.84,16.77,16.79,251830.0,16.83,16.84,16.77,16.79,251830.0
2022-02-03 14:20:00,16.79,16.8,16.73,16.75,349060.0,16.79,16.8,16.73,16.75,349060.0
2022-02-03 14:30:00,16.75,16.75,16.66,16.67,732124.0,16.75,16.75,16.66,16.67,732124.0
2022-02-03 14:40:00,16.67,16.67,16.57,16.58,806684.0,16.67,16.67,16.57,16.58,806684.0
2022-02-03 14:50:00,16.57,16.66,16.57,16.65,586478.0,16.57,16.66,16.57,16.65,586478.0
2022-02-03 15:00:00,16.66,16.67,16.59,16.6,387178.0,16.66,16.67,16.59,16.6,387178.0
2022-02-03 15:10:00,16.6,16.66,16.59,16.65,524191.0,16.6,16.66,16.59,16.65,524191.0
2022-02-03 15:20:00,16.64,16.68,16.6,16.62,327461.0,16.64,16.68,16.6,16.62,327461.0
2022-02-03 15:30:00,16.62,16.64,16.56,16.59,649090.0,16.62,16.64,16.56,16.59,649090.0
2022-02-03 15:40:00,16.58,16.63,16.57,16.62,866533.0,16.58,16.63,16.57,16.62,866533.0
2022-02-03 15:50:00,16.61,16.62,16.54,16.57,1749747.0,16.61,16.62,16.54,16.57,1749747.0
2022-02-04 09:30:00,16.54,16.57,16.22,16.23,2662762.0,16.54,16.57,16.22,16.23,2662762.0
2022-02-04 09:40:00,16.24,16.36,16.22,16.31,1421654.0,16.24,16.36,16.22,16.31,1421654.0
2022-02-04 09:50:00,16.32,16.35,16.19,16.24,1385289.0,16.32,16.35,16.19,16.24,1385289.0
2022-02-04 10:00:00,16.25,16.29,16.07,16.16,2764939.0,16.25,16.29,16.07,16.16,2764939.0
2022-02-04 10:10:00,16.16,16.3,16.09,16.3,1389378.0,16.16,16.3,16.09,16.3,1389378.0
2022-02-04 10:20:00,16.3,16.42,16.26,16.27,1131514.0,16.3,16.42,16.26,16.27,1131514.0
2022-02-04 10:30:00,16.27,16.38,16.24,16.25,823337.0,16.27,16.38,16.24,16.25,823337.0
2022-02-04 10:40:00,16.26,16.28,16.11,16.16,1483427.0,16.26,16.28,16.11,16.16,1483427.0
2022-02-04 10:50:00,16.16,16.2,16.14,16.14,590408.0,16.16,16.2,16.14,16.14,590408.0
2022-02-04 11:00:00,16.14,16.24,16.13,16.19,614999.0,16.14,16.24,16.13,16.19,614999.0
2022-02-04 11:10:00,16.19,16.19,16.04,16.13,1217023.0,16.19,16.19,16.04,16.13,1217023.0
2022-02-04 11:20:00,16.13,16.18,16.06,16.14,1097660.0,16.13,16.18,16.06,16.14,1097660.0
2022-02-04 11:30:00,16.14,16.21,16.13,16.17,512172.0,16.14,16.21,16.13,16.17,512172.0
2022-02-04 11:40:00,16.17,16.23,16.16,16.19,529479.0,16.17,16.23,16.16,16.19,529479.0
2022-02-04 11:50:00,16.18,16.21,16.14,16.14,553881.0,16.18,16.21,16.14,16.14,553881.0
2022-02-04 12:00:00,16.15,16.16,16.11,16.14,507361.0,16.15,16.16,16.11,16.14,507361.0
2022-02-04 12:10:00,16.15,16.19,16.13,16.16,690430.0,16.15,16.19,16.13,16.16,690430.0
2022-02-04 12:20:00,16.16,16.2,16.15,16.19,640657.0,16.16,16.2,16.15,16.19,640657.0
2022-02-04 12:30:00,16.2,16.22,16.14,16.17,447647.0,16.2,16.22,16.14,16.17,447647.0
2022-02-04 12:40:00,16.17,16.22,16.17,16.21,516960.0,16.17,16.22,16.17,16.21,516960.0
2022-02-04 12:50:00,16.21,16.23,16.16,16.22,302013.0,16.21,16.23,16.16,16.22,302013.0
2022-02-04 13:00:00,16.22,16.35,16.22,16.35,737903.0,16.22,16.35,16.22,16.35,737903.0
2022-02-04 13:10:00,16.34,16.39,16.31,16.32,831579.0,16.34,16.39,16.31,16.32,831579.0
2022-02-04 13:20:00,16.32,16.38,16.32,16.34,301803.0,16.32,16.38,16.32,16.34,301803.0
2022-02-04 13:30:00,16.33,16.36,16.32,16.34,568432.0,16.33,16.36,16.32,16.34,568432.0
2022-02-04 13:40:00,16.34,16.35,16.21,16.22,2542275.0,16.34,16.35,16.21,16.22,2542275.0
2022-02-04 13:50:00,16.21,16.31,16.21,16.3,642871.0,16.21,16.31,16.21,16.3,642871.0
2022-02-04 14:00:00,16.3,16.31,16.25,16.27,318481.0,16.3,16.31,16.25,16.27,318481.0
2022-02-04 14:10:00,16.28,16.29,16.24,16.24,388808.0,16.28,16.29,16.24,16.24,388808.0
2022-02-04 14:20:00,16.24,16.28,16.23,16.28,271752.0,16.24,16.28,16.23,16.28,271752.0
2022-02-04 14:30:00,16.27,16.37,16.26,16.37,530009.0,16.27,16.37,16.26,16.37,530009.0
2022-02-04 14:40:00,16.36,16.39,16.31,16.33,607282.0,16.36,16.39,16.31,16.33,607282.0
2022-02-04 14:50:00,16.33,16.36,16.32,16.33,290663.0,16.33,16.36,16.32,16.33,290663.0
2022-02-04 15:00:00,16.34,16.41,16.33,16.41,594353.0,16.34,16.41,16.33,16.41,594353.0
2022-02-04 15:10:00,16.4,16.48,16.4,16.46,660218.0,16.4,16.48,16.4,16.46,660218.0
2022-02-04 15:20:00,16.46,16.49,16.44,16.47,405466.0,16.46,16.49,16.44,16.47,405466.0
2022-02-04 15:30:00,16.47,16.54,16.46,16.53,782613.0,16.47,16.54,16.46,16.53,782613.0
2022-02-04 15:40:00,16.53,16.53,16.45,16.47,1057984.0,16.53,16.53,16.45,16.47,1057984.0
2022-02-04 15:50:00,16.47,16.49,16.44,16.45,1696277.0,16.47,16.49,16.44,16.45,1696277.0
2022-02-07 09:30:00,16.69,17.01,16.64,16.95,2795454.0,16.69,17.01,16.64,16.95,2795454.0
2022-02-07 09:40:00,16.95,17.06,16.82,16.84,1862325.0,16.95,17.06,16.82,16.84,1862325.0
2022-02-07 09:50:00,16.85,17.17,16.85,17.14,3022811.0,16.85,17.17,16.85,17.14,3022811.0
2022-02-07 10:00:00,17.13,17.14,17.01,17.12,1518707.0,17.13,17.14,17.01,17.12,1518707.0
2022-02-07 10:10:00,17.13,17.16,16.87,16.92,1650023.0,17.13,17.16,16.87,16.92,1650023.0
2022-02-07 10:20:00,16.92,17.15,16.92,17.13,1305712.0,16.92,17.15,16.92,17.13,1305712.0
2022-02-07 10:30:00,17.14,17.41,17.06,17.36,3900106.0,17.14,17.41,17.06,17.36,3900106.0
2022-02-07 10:40:00,17.36,17.38,17.21,17.23,1211805.0,17.36,17.38,17.21,17.23,1211805.0
2022-02-07 10:50:00,17.23,17.33,17.19,17.26,1295202.0,17.23,17.33,17.19,17.26,1295202.0
2022-02-07 11:00:00,17.26,17.28,17.15,17.17,994357.0,17.26,17.28,17.15,17.17,994357.0
2022-02-07 11:10:00,17.18,17.25,17.14,17.17,864941.0,17.18,17.25,17.14,17.17,864941.0
2022-02-07 11:20:00,17.17,17.2,17.1,17.14,1117922.0,17.17,17.2,17.1,17.14,1117922.0
2022-02-07 11:30:00,17.15,17.17,16.97,17.0,1322822.0,17.15,17.17,16.97,17.0,1322822.0
2022-02-07 11:40:00,17.0,17.01,16.95,17.0,838570.0,17.0,17.01,16.95,17.0,838570.0
2022-02-07 11:50:00,17.0,17.01,16.92,17.0,653086.0,17.0,17.01,16.92,17.0,653086.0
2022-02-07 12:00:00,17.01,17.03,16.95,16.97,429346.0,17.01,17.03,16.95,16.97,429346.0
2022-02-07 12:10:00,16.98,17.01,16.94,17.01,617612.0,16.98,17.01,16.94,17.01,617612.0
2022-02-07 12:20:00,17.0,17.05,16.98,17.03,506464.0,17.0,17.05,16.98,17.03,506464.0
2022-02-07 12:30:00,17.03,17.06,16.98,17.01,760595.0,17.03,17.06,16.98,17.01,760595.0
2022-02-07 12:40:00,17.01,17.21,17.0,17.18,1626637.0,17.01,17.21,17.0,17.18,1626637.0
2022-02-07 12:50:00,17.18,17.2,17.06,17.09,417795.0,17.18,17.2,17.06,17.09,417795.0
2022-02-07 13:00:00,17.09,17.18,17.07,17.18,463626.0,17.09,17.18,17.07,17.18,463626.0
2022-02-07 13:10:00,17.18,17.25,17.17,17.23,637452.0,17.18,17.25,17.17,17.23,637452.0
2022-02-07 13:20:00,17.23,17.25,17.16,17.22,590047.0,17.23,17.25,17.16,17.22,590047.0
2022-02-07 13:30:00,17.23,17.25,17.19,17.25,429242.0,17.23,17.25,17.19,17.25,429242.0
2022-02-07 13:40:00,17.25,17.35,17.23,17.29,1335070.0,17.25,17.35,17.23,17.29,1335070.0
2022-02-07 13:50:00,17.29,17.35,17.27,17.32,1664963.0,17.29,17.35,17.27,17.32,1664963.0
2022-02-07 14:00:00,17.32,17.35,17.3,17.3,404123.0,17.32,17.35,17.3,17.3,404123.0
2022-02-07 14:10:00,17.31,17.34,17.28,17.3,737609.0,17.31,17.34,17.28,17.3,737609.0
2022-02-07 14:20:00,17.29,17.36,17.27,17.34,645241.0,17.29,17.36,17.27,17.34,645241.0
2022-02-07 14:30:00,17.34,17.37,17.32,17.34,440386.0,17.34,17.37,17.32,17.34,440386.0
2022-02-07 14:40:00,17.34,17.44,17.33,17.43,1053667.0,17.34,17.44,17.33,17.43,1053667.0
2022-02-07 14:50:00,17.43,17.51,17.42,17.47,1351533.0,17.43,17.51,17.42,17.47,1351533.0
2022-02-07 15:00:00,17.47,17.5,17.42,17.46,810883.0,17.47,17.5,17.42,17.46,810883.0
2022-02-07 15:10:00,17.46,17.5,17.41,17.41,923398.0,17.46,17.5,17.41,17.41,923398.0
2022-02-07 15:20:00,17.41,17.45,17.36,17.38,1056208.0,17.41,17.45,17.36,17.38,1056208.0
2022-02-07 15:30:00,17.38,17.41,17.27,17.28,1247491.0,17.38,17.41,17.27,17.28,1247491.0
2022-02-07 15:40:00,17.29,17.3,17.23,17.26,1221443.0,17.29,17.3,17.23,17.26,1221443.0
2022-02-07 15:50:00,17.26,17.32,17.19,17.27,2398034.0,17.26,17.32,17.19,17.27,2398034.0
2022-02-08 09:30:00,17.4,17.59,17.21,17.52,2366407.0,17.4,17.59,17.21,17.52,2366407.0
2022-02-08 09:40:00,17.52,17.71,17.51,17.61,1852831.0,17.52,17.71,17.51,17.61,1852831.0
2022-02-08 09:50:00,17.61,17.69,17.45,17.48,1354098.0,17.61,17.69,17.45,17.48,1354098.0
2022-02-08 10:00:00,17.48,17.61,17.36,17.55,1900103.0,17.48,17.61,17.36,17.55,1900103.0
2022-02-08 10:10:00,17.55,17.73,17.55,17.64,1388308.0,17.55,17.73,17.55,17.64,1388308.0
2022-02-08 10:20:00,17.64,17.75,17.62,17.66,1046568.0,17.64,17.75,17.62,17.66,1046568.0
2022-02-08 10:30:00,17.66,17.74,17.61,17.71,848290.0,17.66,17.74,17.61,17.71,848290.0
2022-02-08 10:40:00,17.7,17.82,17.66,17.8,1405989.0,17.7,17.82,17.66,17.8,1405989.0
2022-02-08 10:50:00,17.81,17.89,17.78,17.87,956276.0,17.81,17.89,17.78,17.87,956276.0
2022-02-08 11:00:00,17.87,18.06,17.86,18.02,2580892.0,17.87,18.06,17.86,18.02,2580892.0
2022-02-08 11:10:00,18.02,18.1,17.97,18.09,1885258.0,18.02,18.1,17.97,18.09,1885258.0
2022-02-08 11:20:00,18.09,18.11,17.97,18.0,2011665.0,18.09,18.11,17.97,18.0,2011665.0
2022-02-08 11:30:00,18.01,18.06,17.97,18.04,1106814.0,18.01,18.06,17.97,18.04,1106814.0
2022-02-08 11:40:00,18.05,18.1,18.01,18.04,595465.0,18.05,18.1,18.01,18.04,595465.0
2022-02-08 11:50:00,18.03,18.09,18.02,18.05,691672.0,18.03,18.09,18.02,18.05,691672.0
2022-02-08 12:00:00,18.05,18.12,18.05,18.11,1110030.0,18.05,18.12,18.05,18.11,1110030.0
2022-02-08 12:10:00,18.11,18.12,18.03,18.05,863208.0,18.11,18.12,18.03,18.05,863208.0
2022-02-08 12:20:00,18.05,18.2,18.05,18.17,1009951.0,18.05,18.2,18.05,18.17,1009951.0
2022-02-08 12:30:00,18.18,18.26,18.17,18.19,1679307.0,18.18,18.26,18.17,18.19,1679307.0
2022-02-08 12:40:00,18.19,18.21,18.08,18.11,819801.0,18.19,18.21,18.08,18.11,819801.0
2022-02-08 12:50:00,18.11,18.15,18.08,18.09,415720.0,18.11,18.15,18.08,18.09,415720.0
2022-02-08 13:00:00,18.08,18.1,18.06,18.08,550138.0,18.08,18.1,18.06,18.08,550138.0
2022-02-08 13:10:00,18.08,18.09,18.04,18.05,690311.0,18.08,18.09,18.04,18.05,690311.0
2022-02-08 13:20:00,18.06,18.06,18.0,18.04,704688.0,18.06,18.06,18.0,18.04,704688.0
2022-02-08 13:30:00,18.04,18.12,18.01,18.07,791810.0,18.04,18.12,18.01,18.07,791810.0
2022-02-08 13:40:00,18.07,18.12,18.05,18.11,438099.0,18.07,18.12,18.05,18.11,438099.0
2022-02-08 13:50:00,18.12,18.15,18.08,18.14,403152.0,18.12,18.15,18.08,18.14,403152.0
2022-02-08 14:00:00,18.14,18.2,18.14,18.16,421546.0,18.14,18.2,18.14,18.16,421546.0
2022-02-08 14:10:00,18.16,18.18,18.12,18.14,351099.0,18.16,18.18,18.12,18.14,351099.0
2022-02-08 14:20:00,18.14,18.14,18.07,18.09,633938.0,18.14,18.14,18.07,18.09,633938.0
2022-02-08 14:30:00,18.08,18.18,18.08,18.11,614060.0,18.08,18.18,18.08,18.11,614060.0
2022-02-08 14:40:00,18.12,18.18,18.11,18.16,462306.0,18.12,18.18,18.11,18.16,462306.0
2022-02-08 14:50:00,18.16,18.21,18.14,18.19,750519.0,18.16,18.21,18.14,18.19,750519.0
2022-02-08 15:00:00,18.19,18.22,18.15,18.21,636756.0,18.19,18.22,18.15,18.21,636756.0
2022-02-08 15:10:00,18.21,18.28,18.2,18.26,1039738.0,18.21,18.28,18.2,18.26,1039738.0
2022-02-08 15:20:00,18.26,18.27,18.17,18.19,744639.0,18.26,18.27,18.17,18.19,744639.0
2022-02-08 15:30:00,18.19,18.24,18.18,18.21,1094053.0,18.19,18.24,18.18,18.21,1094053.0
2022-02-08 15:40:00,18.21,18.26,18.2,18.21,1526147.0,18.21,18.26,18.2,18.21,1526147.0
2022-02-08 15:50:00,18.21,18.28,18.18,18.26,2671830.0,18.21,18.28,18.18,18.26,2671830.0
2022-02-09 09:30:00,18.45,18.63,18.35,18.59,3134736.0,18.45,18.63,18.35,18.59,3134736.0
2022-02-09 09:40:00,18.59,18.7,18.48,18.5,2126045.0,18.59,18.7,18.48,18.5,2126045.0
2022-02-09 09:50:00,18.51,18.56,18.38,18.55,2038952.0,18.51,18.56,18.38,18.55,2038952.0
2022-02-09 10:00:00,18.55,18.63,18.53,18.6,1374192.0,18.55,18.63,18.53,18.6,1374192.0
2022-02-09 10:10:00,18.59,18.6,18.46,18.56,1124874.0,18.59,18.6,18.46,18.56,1124874.0
2022-02-09 10:20:00,18.56,18.7,18.53,18.64,1433415.0,18.56,18.7,18.53,18.64,1433415.0
2022-02-09 10:30:00,18.64,18.79,18.63,18.75,1576881.0,18.64,18.79,18.63,18.75,1576881.0
2022-02-09 10:40:00,18.75,18.82,18.67,18.81,1838078.0,18.75,18.82,18.67,18.81,1838078.0
2022-02-09 10:50:00,18.8,18.86,18.78,18.79,1531292.0,18.8,18.86,18.78,18.79,1531292.0
2022-02-09 11:00:00,18.79,18.85,18.66,18.7,1545158.0,18.79,18.85,18.66,18.7,1545158.0
2022-02-09 11:10:00,18.71,18.75,18.67,18.71,1128964.0,18.71,18.75,18.67,18.71,1128964.0
2022-02-09 11:20:00,18.7,18.8,18.7,18.78,717885.0,18.7,18.8,18.7,18.78,717885.0
2022-02-09 11:30:00,18.78,18.84,18.74,18.8,792492.0,18.78,18.84,18.74,18.8,792492.0
2022-02-09 11:40:00,18.8,18.87,18.79,18.87,736125.0,18.8,18.87,18.79,18.87,736125.0
2022-02-09 11:50:00,18.87,18.9,18.82,18.83,800809.0,18.87,18.9,18.82,18.83,800809.0
2022-02-09 12:00:00,18.82,18.85,18.78,18.8,628735.0,18.82,18.85,18.78,18.8,628735.0
2022-02-09 12:10:00,18.81,18.85,18.77,18.84,680592.0,18.81,18.85,18.77,18.84,680592.0
2022-02-09 12:20:00,18.85,18.88,18.81,18.87,489085.0,18.85,18.88,18.81,18.87,489085.0
2022-02-09 12:30:00,18.87,18.89,18.82,18.87,366845.0,18.87,18.89,18.82,18.87,366845.0
2022-02-09 12:40:00,18.87,18.87,18.81,18.86,317618.0,18.87,18.87,18.81,18.86,317618.0
2022-02-09 12:50:00,18.85,18.88,18.81,18.87,559739.0,18.85,18.88,18.81,18.87,559739.0
2022-02-09 13:00:00,18.87,18.89,18.84,18.88,575293.0,18.87,18.89,18.84,18.88,575293.0
2022-02-09 13:10:00,18.88,18.94,18.87,18.93,855475.0,18.88,18.94,18.87,18.93,855475.0
2022-02-09 13:20:00,18.93,18.97,18.91,18.94,735541.0,18.93,18.97,18.91,18.94,735541.0
2022-02-09 13:30:00,18.94,18.97,18.93,18.95,536656.0,18.94,18.97,18.93,18.95,536656.0
2022-02-09 13:40:00,18.95,18.96,18.92,18.93,411545.0,18.95,18.96,18.92,18.93,411545.0
2022-02-09 13:50:00,18.94,18.96,18.91,18.95,314998.0,18.94,18.96,18.91,18.95,314998.0
2022-02-09 14:00:00,18.95,18.95,18.9,18.93,443351.0,18.95,18.95,18.9,18.93,443351.0
2022-02-09 14:10:00,18.93,18.93,18.87,18.91,580122.0,18.93,18.93,18.87,18.91,580122.0
2022-02-09 14:20:00,18.91,18.92,18.87,18.89,448090.0,18.91,18.92,18.87,18.89,448090.0
2022-02-09 14:30:00,18.89,18.92,18.87,18.89,333904.0,18.89,18.92,18.87,18.89,333904.0
2022-02-09 14:40:00,18.9,18.9,18.85,18.87,736002.0,18.9,18.9,18.85,18.87,736002.0
2022-02-09 14:50:00,18.87,18.89,18.81,18.83,632284.0,18.87,18.89,18.81,18.83,632284.0
2022-02-09 15:00:00,18.82,18.84,18.72,18.73,1188882.0,18.82,18.84,18.72,18.73,1188882.0
2022-02-09 15:10:00,18.74,18.81,18.73,18.77,975179.0,18.74,18.81,18.73,18.77,975179.0
2022-02-09 15:20:00,18.77,18.77,18.71,18.75,700290.0,18.77,18.77,18.71,18.75,700290.0
2022-02-09 15:30:00,18.74,18.78,18.74,18.77,816466.0,18.74,18.78,18.74,18.77,816466.0
2022-02-09 15:40:00,18.76,18.77,18.69,18.72,1054912.0,18.76,18.77,18.69,18.72,1054912.0
2022-02-09 15:50:00,18.73,18.76,18.7,18.76,2101472.0,18.73,18.76,18.7,18.76,2101472.0
2022-02-10 09:30:00,18.4,18.67,18.35,18.63,2385494.0,18.4,18.67,18.35,18.63,2385494.0
2022-02-10 09:40:00,18.63,18.86,18.62,18.73,1982474.0,18.63,18.86,18.62,18.73,1982474.0
2022-02-10 09:50:00,18.72,18.93,18.69,18.88,1572016.0,18.72,18.93,18.69,18.88,1572016.0
2022-02-10 10:00:00,18.88,18.97,18.82,18.94,1052754.0,18.88,18.97,18.82,18.94,1052754.0
2022-02-10 10:10:00,18.94,19.0,18.87,18.91,1032755.0,18.94,19.0,18.87,18.91,1032755.0
2022-02-10 10:20:00,18.91,19.06,18.89,19.04,1066200.0,18.91,19.06,18.89,19.04,1066200.0
2022-02-10 10:30:00,19.03,19.08,18.98,19.05,993724.0,19.03,19.08,18.98,19.05,993724.0
2022-02-10 10:40:00,19.04,19.06,18.96,19.03,991592.0,19.04,19.06,18.96,19.03,991592.0
2022-02-10 10:50:00,19.02,19.03,18.85,18.99,1097964.0,19.02,19.03,18.85,18.99,1097964.0
2022-02-10 11:00:00,18.99,19.03,18.94,19.0,635614.0,18.99,19.03,18.94,19.0,635614.0
2022-02-10 11:10:00,19.0,19.04,18.94,19.01,714136.0,19.0,19.04,18.94,19.01,714136.0
2022-02-10 11:20:00,19.02,19.05,18.92,19.0,659458.0,19.02,19.05,18.92,19.0,659458.0
2022-02-10 11:30:00,18.99,19.0,18.86,18.91,709143.0,18.99,19.0,18.86,18.91,709143.0
2022-02-10 11:40:00,18.91,18.99,18.9,18.99,410492.0,18.91,18.99,18.9,18.99,410492.0
2022-02-10 11:50:00,18.98,19.0,18.93,18.98,468471.0,18.98,19.0,18.93,18.98,468471.0
2022-02-10 12:00:00,18.98,18.98,18.88,18.92,444057.0,18.98,18.98,18.88,18.92,444057.0
2022-02-10 12:10:00,18.91,18.95,18.87,18.89,510883.0,18.91,18.95,18.87,18.89,510883.0
2022-02-10 12:20:00,18.89,18.92,18.88,18.9,351578.0,18.89,18.92,18.88,18.9,351578.0
2022-02-10 12:30:00,18.9,18.96,18.89,18.93,474890.0,18.9,18.96,18.89,18.93,474890.0
2022-02-10 12:40:00,18.93,18.94,18.75,18.82,945922.0,18.93,18.94,18.75,18.82,945922.0
2022-02-10 12:50:00,18.82,18.92,18.79,18.89,649526.0,18.82,18.92,18.79,18.89,649526.0
2022-02-10 13:00:00,18.89,18.96,18.88,18.91,402270.0,18.89,18.96,18.88,18.91,402270.0
2022-02-10 13:10:00,18.92,18.94,18.74,18.75,734287.0,18.92,18.94,18.74,18.75,734287.0
2022-02-10 13:20:00,18.75,18.86,18.72,18.79,624754.0,18.75,18.86,18.72,18.79,624754.0
2022-02-10 13:30:00,18.79,18.83,18.62,18.7,964048.0,18.79,18.83,18.62,18.7,964048.0
2022-02-10 13:40:00,18.7,18.82,18.67,18.76,728141.0,18.7,18.82,18.67,18.76,728141.0
2022-02-10 13:50:00,18.77,18.83,18.75,18.82,404484.0,18.77,18.83,18.75,18.82,404484.0
2022-02-10 14:00:00,18.83,18.84,18.7,18.79,491811.0,18.83,18.84,18.7,18.79,491811.0
2022-02-10 14:10:00,18.79,18.8,18.65,18.66,769531.0,18.79,18.8,18.65,18.66,769531.0
2022-02-10 14:20:00,18.66,18.79,18.64,18.76,564505.0,18.66,18.79,18.64,18.76,564505.0
2022-02-10 14:30:00,18.76,18.82,18.73,18.79,481871.0,18.76,18.82,18.73,18.79,481871.0
2022-02-10 14:40:00,18.79,18.91,18.78,18.83,1007619.0,18.79,18.91,18.78,18.83,1007619.0
2022-02-10 14:50:00,18.82,18.85,18.79,18.82,786906.0,18.82,18.85,18.79,18.82,786906.0
2022-02-10 15:00:00,18.82,18.85,18.75,18.84,579964.0,18.82,18.85,18.75,18.84,579964.0
2022-02-10 15:10:00,18.84,18.9,18.78,18.8,558980.0,18.84,18.9,18.78,18.8,558980.0
2022-02-10 15:20:00,18.8,18.84,18.74,18.77,597755.0,18.8,18.84,18.74,18.77,597755.0
2022-02-10 15:30:00,18.77,18.79,18.66,18.7,900078.0,18.77,18.79,18.66,18.7,900078.0
2022-02-10 15:40:00,18.7,18.71,18.58,18.62,1337156.0,18.7,18.71,18.58,18.62,1337156.0
2022-02-10 15:50:00,18.61,18.76,18.56,18.71,2223544.0,18.61,18.76,18.56,18.71,2223544.0
2022-02-11 09:30:00,18.59,18.7,18.52,18.64,1693877.0,18.59,18.7,18.52,18.64,1693877.0
2022-02-11 09:40:00,18.64,18.84,18.58,18.76,1267088.0,18.64,18.84,18.58,18.76,1267088.0
2022-02-11 09:50:00,18.76,18.77,18.56,18.59,1011691.0,18.76,18.77,18.56,18.59,1011691.0
2022-02-11 10:00:00,18.59,18.71,18.58,18.65,1075917.0,18.59,18.71,18.58,18.65,1075917.0
2022-02-11 10:10:00,18.64,18.74,18.59,18.7,772372.0,18.64,18.74,18.59,18.7,772372.0
2022-02-11 10:20:00,18.69,18.81,18.69,18.79,776495.0,18.69,18.81,18.69,18.79,776495.0
2022-02-11 10:30:00,18.8,18.86,18.77,18.84,1032218.0,18.8,18.86,18.77,18.84,1032218.0
2022-02-11 10:40:00,18.84,18.91,18.83,18.88,680284.0,18.84,18.91,18.83,18.88,680284.0
2022-02-11 10:50:00,18.88,18.9,18.82,18.88,494273.0,18.88,18.9,18.82,18.88,494273.0
2022-02-11 11:00:00,18.87,18.98,18.86,18.87,603154.0,18.87,18.98,18.86,18.87,603154.0
2022-02-11 11:10:00,18.88,18.92,18.84,18.89,492912.0,18.88,18.92,18.84,18.89,492912.0
2022-02-11 11:20:00,18.9,18.94,18.84,18.87,828093.0,18.9,18.94,18.84,18.87,828093.0
2022-02-11 11:30:00,18.86,18.9,18.77,18.79,567618.0,18.86,18.9,18.77,18.79,567618.0
2022-02-11 11:40:00,18.79,18.82,18.74,18.8,625965.0,18.79,18.82,18.74,18.8,625965.0
2022-02-11 11:50:00,18.8,18.81,18.75,18.8,326343.0,18.8,18.81,18.75,18.8,326343.0
2022-02-11 12:00:00,18.8,18.85,18.77,18.85,358365.0,18.8,18.85,18.77,18.85,358365.0
2022-02-11 12:10:00,18.85,18.87,18.79,18.83,361028.0,18.85,18.87,18.79,18.83,361028.0
2022-02-11 12:20:00,18.83,18.83,18.77,18.81,231303.0,18.83,18.83,18.77,18.81,231303.0
2022-02-11 12:30:00,18.81,18.83,18.77,18.78,356862.0,18.81,18.83,18.77,18.78,356862.0
2022-02-11 12:40:00,18.77,18.78,18.66,18.67,670629.0,18.77,18.78,18.66,18.67,670629.0
2022-02-11 12:50:00,18.68,18.68,18.49,18.5,1143914.0,18.68,18.68,18.49,18.5,1143914.0
2022-02-11 13:00:00,18.49,18.55,18.45,18.55,614596.0,18.49,18.55,18.45,18.55,614596.0
2022-02-11 13:10:00,18.55,18.55,18.41,18.42,431177.0,18.55,18.55,18.41,18.42,431177.0
2022-02-11 13:20:00,18.43,18.46,18.36,18.37,931620.0,18.43,18.46,18.36,18.37,931620.0
2022-02-11 13:30:00,18.37,18.4,18.0,18.0,2260462.0,18.37,18.4,18.0,18.0,2260462.0
2022-02-11 13:40:00,18.01,18.14,17.72,17.73,3685559.0,18.01,18.14,17.72,17.73,3685559.0
2022-02-11 13:50:00,17.73,17.82,17.64,17.71,3566227.0,17.73,17.82,17.64,17.71,3566227.0
2022-02-11 14:00:00,17.7,17.81,17.44,17.6,3005167.0,17.7,17.81,17.44,17.6,3005167.0
2022-02-11 14:10:00,17.6,17.83,17.5,17.8,1519505.0,17.6,17.83,17.5,17.8,1519505.0
2022-02-11 14:20:00,17.8,17.83,17.63,17.64,1302027.0,17.8,17.83,17.63,17.64,1302027.0
2022-02-11 14:30:00,17.65,17.82,17.64,17.73,1087345.0,17.65,17.82,17.64,17.73,1087345.0
2022-02-11 14:40:00,17.73,17.75,17.58,17.61,926344.0,17.73,17.75,17.58,17.61,926344.0
2022-02-11 14:50:00,17.61,17.72,17.55,17.69,1399618.0,17.61,17.72,17.55,17.69,1399618.0
2022-02-11 15:00:00,17.68,17.78,17.55,17.56,1670686.0,17.68,17.78,17.55,17.56,1670686.0
2022-02-11 15:10:00,17.57,17.61,17.48,17.53,1458135.0,17.57,17.61,17.48,17.53,1458135.0
2022-02-11 15:20:00,17.53,17.66,17.5,17.64,1281755.0,17.53,17.66,17.5,17.64,1281755.0
2022-02-11 15:30:00,17.64,17.7,17.58,17.64,1160220.0,17.64,17.7,17.58,17.64,1160220.0
2022-02-11 15:40:00,17.64,17.65,17.55,17.63,2179944.0,17.64,17.65,17.55,17.63,2179944.0
2022-02-11 15:50:00,17.63,17.68,17.6,17.61,2663978.0,17.63,17.68,17.6,17.61,2663978.0
2022-02-14 09:30:00,17.84,17.88,17.61,17.8,2186756.0,17.84,17.88,17.61,17.8,2186756.0
2022-02-14 09:40:00,17.79,18.11,17.78,18.11,1755472.0,17.79,18.11,17.78,18.11,1755472.0
2022-02-14 09:50:00,18.1,18.31,18.0,18.03,1897624.0,18.1,18.31,18.0,18.03,1897624.0
2022-02-14 10:00:00,18.03,18.04,17.76,17.89,1349113.0,18.03,18.04,17.76,17.89,1349113.0
2022-02-14 10:10:00,17.89,18.1,17.79,17.88,1530305.0,17.89,18.1,17.79,17.88,1530305.0
2022-02-14 10:20:00,17.88,17.91,17.76,17.79,848054.0,17.88,17.91,17.76,17.79,848054.0
2022-02-14 10:30:00,17.79,17.82,17.65,17.71,907943.0,17.79,17.82,17.65,17.71,907943.0
2022-02-14 10:40:00,17.71,17.83,17.69,17.82,608656.0,17.71,17.83,17.69,17.82,608656.0
2022-02-14 10:50:00,17.83,17.92,17.73,17.84,699533.0,17.83,17.92,17.73,17.84,699533.0
2022-02-14 11:00:00,17.84,17.93,17.81,17.91,583477.0,17.84,17.93,17.81,17.91,583477.0
2022-02-14 11:10:00,17.91,17.97,17.86,17.95,610681.0,17.91,17.97,17.86,17.95,610681.0
2022-02-14 11:20:00,17.95,18.02,17.94,17.98,821805.0,17.95,18.02,17.94,17.98,821805.0
2022-02-14 11:30:00,17.99,18.02,17.92,17.94,806952.0,17.99,18.02,17.92,17.94,806952.0
2022-02-14 11:40:00,17.94,18.0,17.91,18.0,487532.0,17.94,18.0,17.91,18.0,487532.0
2022-02-14 11:50:00,17.99,18.0,17.86,17.94,408341.0,17.99,18.0,17.86,17.94,408341.0
2022-02-14 12:00:00,17.94,17.98,17.9,17.91,400580.0,17.94,17.98,17.9,17.91,400580.0
2022-02-14 12:10:00,17.9,17.93,17.87,17.88,216240.0,17.9,17.93,17.87,17.88,216240.0
2022-02-14 12:20:00,17.88,17.92,17.84,17.91,317034.0,17.88,17.92,17.84,17.91,317034.0
2022-02-14 12:30:00,17.92,17.95,17.82,17.86,379310.0,17.92,17.95,17.82,17.86,379310.0
2022-02-14 12:40:00,17.87,17.93,17.84,17.92,321876.0,17.87,17.93,17.84,17.92,321876.0
2022-02-14 12:50:00,17.91,17.94,17.84,17.86,288056.0,17.91,17.94,17.84,17.86,288056.0
2022-02-14 13:00:00,17.85,17.89,17.81,17.87,260344.0,17.85,17.89,17.81,17.87,260344.0
2022-02-14 13:10:00,17.87,17.87,17.78,17.82,390993.0,17.87,17.87,17.78,17.82,390993.0
2022-02-14 13:20:00,17.82,17.83,17.73,17.76,333956.0,17.82,17.83,17.73,17.76,333956.0
2022-02-14 13:30:00,17.75,17.77,17.69,17.73,588050.0,17.75,17.77,17.69,17.73,588050.0
2022-02-14 13:40:00,17.73,17.75,17.68,17.7,582221.0,17.73,17.75,17.68,17.7,582221.0
2022-02-14 13:50:00,17.7,17.7,17.49,17.53,1449692.0,17.7,17.7,17.49,17.53,1449692.0
2022-02-14 14:00:00,17.52,17.56,17.42,17.43,1103480.0,17.52,17.56,17.42,17.43,1103480.0
2022-02-14 14:10:00,17.44,17.45,17.35,17.41,1176875.0,17.44,17.45,17.35,17.41,1176875.0
2022-02-14 14:20:00,17.41,17.63,17.39,17.54,993868.0,17.41,17.63,17.39,17.54,993868.0
2022-02-14 14:30:00,17.54,17.57,17.45,17.52,742662.0,17.54,17.57,17.45,17.52,742662.0
2022-02-14 14:40:00,17.51,17.56,17.45,17.47,402986.0,17.51,17.56,17.45,17.47,402986.0
2022-02-14 14:50:00,17.47,17.59,17.46,17.54,747058.0,17.47,17.59,17.46,17.54,747058.0
2022-02-14 15:00:00,17.54,17.57,17.42,17.5,575762.0,17.54,17.57,17.42,17.5,575762.0
2022-02-14 15:10:00,17.5,17.51,17.35,17.39,2056176.0,17.5,17.51,17.35,17.39,2056176.0
2022-02-14 15:20:00,17.39,17.5,17.36,17.46,1013482.0,17.39,17.5,17.36,17.46,1013482.0
2022-02-14 15:30:00,17.46,17.54,17.44,17.46,901577.0,17.46,17.54,17.44,17.46,901577.0
2022-02-14 15:40:00,17.46,17.51,17.4,17.47,1146585.0,17.46,17.51,17.4,17.47,1146585.0
2022-02-14 15:50:00,17.46,17.47,17.36,17.43,2017374.0,17.46,17.47,17.36,17.43,2017374.0
2022-02-15 09:30:00,18.31,18.61,18.12,18.57,5142713.0,18.31,18.61,18.12,18.57,5142713.0
2022-02-15 09:40:00,18.57,18.65,18.38,18.43,2264675.0,18.57,18.65,18.38,18.43,2264675.0
2022-02-15 09:50:00,18.43,18.57,18.41,18.55,1528671.0,18.43,18.57,18.41,18.55,1528671.0
2022-02-15 10:00:00,18.55,18.63,18.46,18.52,1896620.0,18.55,18.63,18.46,18.52,1896620.0
2022-02-15 10:10:00,18.52,18.52,18.33,18.34,1147960.0,18.52,18.52,18.33,18.34,1147960.0
2022-02-15 10:20:00,18.34,18.5,18.31,18.46,955347.0,18.34,18.5,18.31,18.46,955347.0
2022-02-15 10:30:00,18.47,18.52,18.43,18.49,761926.0,18.47,18.52,18.43,18.49,761926.0
2022-02-15 10:40:00,18.5,18.55,18.46,18.49,662980.0,18.5,18.55,18.46,18.49,662980.0
2022-02-15 10:50:00,18.49,18.59,18.46,18.57,802037.0,18.49,18.59,18.46,18.57,802037.0
2022-02-15 11:00:00,18.56,18.59,18.49,18.55,498481.0,18.56,18.59,18.49,18.55,498481.0
2022-02-15 11:10:00,18.54,18.58,18.49,18.56,501343.0,18.54,18.58,18.49,18.56,501343.0
2022-02-15 11:20:00,18.56,18.6,18.51,18.53,564688.0,18.56,18.6,18.51,18.53,564688.0
2022-02-15 11:30:00,18.53,18.63,18.52,18.58,873004.0,18.53,18.63,18.52,18.58,873004.0
2022-02-15 11:40:00,18.58,18.72,18.56,18.68,1161543.0,18.58,18.72,18.56,18.68,1161543.0
2022-02-15 11:50:00,18.68,18.75,18.66,18.72,702670.0,18.68,18.75,18.66,18.72,702670.0
2022-02-15 12:00:00,18.73,18.77,18.63,18.66,1000062.0,18.73,18.77,18.63,18.66,1000062.0
2022-02-15 12:10:00,18.66,18.69,18.56,18.58,613636.0,18.66,18.69,18.56,18.58,613636.0
2022-02-15 12:20:00,18.59,18.6,18.52,18.57,525764.0,18.59,18.6,18.52,18.57,525764.0
2022-02-15 12:30:00,18.57,18.6,18.53,18.56,415446.0,18.57,18.6,18.53,18.56,415446.0
2022-02-15 12:40:00,18.56,18.59,18.47,18.47,537656.0,18.56,18.59,18.47,18.47,537656.0
2022-02-15 12:50:00,18.47,18.58,18.47,18.57,403683.0,18.47,18.58,18.47,18.57,403683.0
2022-02-15 13:00:00,18.57,18.63,18.55,18.63,400254.0,18.57,18.63,18.55,18.63,400254.0
2022-02-15 13:10:00,18.62,18.66,18.61,18.63,408612.0,18.62,18.66,18.61,18.63,408612.0
2022-02-15 13:20:00,18.64,18.69,18.62,18.69,364928.0,18.64,18.69,18.62,18.69,364928.0
2022-02-15 13:30:00,18.69,18.71,18.67,18.69,419108.0,18.69,18.71,18.67,18.69,419108.0
2022-02-15 13:40:00,18.69,18.72,18.65,18.69,548946.0,18.69,18.72,18.65,18.69,548946.0
2022-02-15 13:50:00,18.69,18.74,18.67,18.72,961430.0,18.69,18.74,18.67,18.72,961430.0
2022-02-15 14:00:00,18.71,18.86,18.71,18.85,3587996.0,18.71,18.86,18.71,18.85,3587996.0
2022-02-15 14:10:00,18.85,18.87,18.79,18.81,1268506.0,18.85,18.87,18.79,18.81,1268506.0
2022-02-15 14:20:00,18.82,18.86,18.79,18.84,582097.0,18.82,18.86,18.79,18.84,582097.0
2022-02-15 14:30:00,18.84,18.86,18.77,18.82,791091.0,18.84,18.86,18.77,18.82,791091.0
2022-02-15 14:40:00,18.82,18.89,18.81,18.87,896826.0,18.82,18.89,18.81,18.87,896826.0
2022-02-15 14:50:00,18.88,18.91,18.83,18.84,945382.0,18.88,18.91,18.83,18.84,945382.0
2022-02-15 15:00:00,18.84,18.88,18.82,18.85,856186.0,18.84,18.88,18.82,18.85,856186.0
2022-02-15 15:10:00,18.86,18.88,18.82,18.85,708214.0,18.86,18.88,18.82,18.85,708214.0
2022-02-15 15:20:00,18.85,18.88,18.79,18.82,1005443.0,18.85,18.88,18.79,18.82,1005443.0
2022-02-15 15:30:00,18.82,18.85,18.75,18.78,1318021.0,18.82,18.85,18.75,18.78,1318021.0
2022-02-15 15:40:00,18.78,18.85,18.77,18.82,1188967.0,18.78,18.85,18.77,18.82,1188967.0
2022-02-15 15:50:00,18.82,18.88,18.8,18.85,2672402.0,18.82,18.88,18.8,18.85,2672402.0
2022-02-16 09:30:00,18.57,18.9,18.5,18.62,2428311.0,18.57,18.9,18.5,18.62,2428311.0
2022-02-16 09:40:00,18.62,18.85,18.53,18.82,1975669.0,18.62,18.85,18.53,18.82,1975669.0
2022-02-16 09:50:00,18.82,18.83,18.63,18.76,1213282.0,18.82,18.83,18.63,18.76,1213282.0
2022-02-16 10:00:00,18.75,18.98,18.68,18.91,1381156.0,18.75,18.98,18.68,18.91,1381156.0
2022-02-16 10:10:00,18.91,18.95,18.78,18.84,915784.0,18.91,18.95,18.78,18.84,915784.0
2022-02-16 10:20:00,18.83,18.94,18.78,18.94,695110.0,18.83,18.94,18.78,18.94,695110.0
2022-02-16 10:30:00,18.94,19.03,18.89,18.98,1154000.0,18.94,19.03,18.89,18.98,1154000.0
2022-02-16 10:40:00,18.97,19.07,18.94,19.05,792051.0,18.97,19.07,18.94,19.05,792051.0
2022-02-16 10:50:00,19.05,19.11,18.94,18.99,1167314.0,19.05,19.11,18.94,18.99,1167314.0
2022-02-16 11:00:00,18.99,19.0,18.91,18.98,527711.0,18.99,19.0,18.91,18.98,527711.0
2022-02-16 11:10:00,18.98,19.01,18.92,18.93,565840.0,18.98,19.01,18.92,18.93,565840.0
2022-02-16 11:20:00,18.93,18.98,18.88,18.91,363204.0,18.93,18.98,18.88,18.91,363204.0
2022-02-16 11:30:00,18.91,18.91,18.83,18.85,438930.0,18.91,18.91,18.83,18.85,438930.0
2022-02-16 11:40:00,18.86,18.87,18.83,18.86,397232.0,18.86,18.87,18.83,18.86,397232.0
2022-02-16 11:50:00,18.86,18.89,18.83,18.85,446349.0,18.86,18.89,18.83,18.85,446349.0
2022-02-16 12:00:00,18.85,18.86,18.8,18.84,437402.0,18.85,18.86,18.8,18.84,437402.0
2022-02-16 12:10:00,18.84,18.9,18.83,18.89,406707.0,18.84,18.9,18.83,18.89,406707.0
2022-02-16 12:20:00,18.9,18.9,18.8,18.81,398081.0,18.9,18.9,18.8,18.81,398081.0
2022-02-16 12:30:00,18.82,18.82,18.68,18.77,963106.0,18.82,18.82,18.68,18.77,963106.0
2022-02-16 12:40:00,18.77,18.78,18.72,18.75,330252.0,18.77,18.78,18.72,18.75,330252.0
2022-02-16 12:50:00,18.76,18.77,18.69,18.7,200952.0,18.76,18.77,18.69,18.7,200952.0
2022-02-16 13:00:00,18.69,18.71,18.63,18.7,556526.0,18.69,18.71,18.63,18.7,556526.0
2022-02-16 13:10:00,18.69,18.77,18.69,18.77,343310.0,18.69,18.77,18.69,18.77,343310.0
2022-02-16 13:20:00,18.77,18.8,18.71,18.72,284968.0,18.77,18.8,18.71,18.72,284968.0
2022-02-16 13:30:00,18.73,18.73,18.68,18.71,250683.0,18.73,18.73,18.68,18.71,250683.0
2022-02-16 13:40:00,18.71,18.74,18.67,18.72,324542.0,18.71,18.74,18.67,18.72,324542.0
2022-02-16 13:50:00,18.71,18.76,18.68,18.73,402811.0,18.71,18.76,18.68,18.73,402811.0
2022-02-16 14:00:00,18.73,18.84,18.61,18.77,919628.0,18.73,18.84,18.61,18.77,919628.0
2022-02-16 14:10:00,18.76,18.83,18.69,18.8,497666.0,18.76,18.83,18.69,18.8,497666.0
2022-02-16 14:20:00,18.8,18.88,18.79,18.88,581170.0,18.8,18.88,18.79,18.88,581170.0
2022-02-16 14:30:00,18.88,18.91,18.78,18.82,506426.0,18.88,18.91,18.78,18.82,506426.0
2022-02-16 14:40:00,18.82,18.83,18.76,18.78,432357.0,18.82,18.83,18.76,18.78,432357.0
2022-02-16 14:50:00,18.77,18.84,18.77,18.82,262837.0,18.77,18.84,18.77,18.82,262837.0
2022-02-16 15:00:00,18.83,18.89,18.8,18.85,459494.0,18.83,18.89,18.8,18.85,459494.0
2022-02-16 15:10:00,18.86,18.86,18.8,18.82,417818.0,18.86,18.86,18.8,18.82,417818.0
2022-02-16 15:20:00,18.82,18.84,18.79,18.84,337655.0,18.82,18.84,18.79,18.84,337655.0
2022-02-16 15:30:00,18.84,18.88,18.8,18.88,607935.0,18.84,18.88,18.8,18.88,607935.0
2022-02-16 15:40:00,18.87,18.89,18.81,18.84,794047.0,18.87,18.89,18.81,18.84,794047.0
2022-02-16 15:50:00,18.84,18.87,18.81,18.81,1464342.0,18.84,18.87,18.81,18.81,1464342.0
2022-02-17 09:30:00,18.53,18.65,18.35,18.64,2205962.0,18.53,18.65,18.35,18.64,2205962.0
2022-02-17 09:40:00,18.64,18.67,18.45,18.52,1007726.0,18.64,18.67,18.45,18.52,1007726.0
2022-02-17 09:50:00,18.51,18.52,18.38,18.4,1079152.0,18.51,18.52,18.38,18.4,1079152.0
2022-02-17 10:00:00,18.4,18.59,18.38,18.54,952704.0,18.4,18.59,18.38,18.54,952704.0
2022-02-17 10:10:00,18.53,18.55,18.4,18.5,760082.0,18.53,18.55,18.4,18.5,760082.0
2022-02-17 10:20:00,18.5,18.5,18.39,18.41,596445.0,18.5,18.5,18.39,18.41,596445.0
2022-02-17 10:30:00,18.41,18.5,18.4,18.45,575295.0,18.41,18.5,18.4,18.45,575295.0
2022-02-17 10:40:00,18.45,18.48,18.35,18.39,799545.0,18.45,18.48,18.35,18.39,799545.0
2022-02-17 10:50:00,18.39,18.46,18.35,18.45,569979.0,18.39,18.46,18.35,18.45,569979.0
2022-02-17 11:00:00,18.45,18.54,18.41,18.52,446809.0,18.45,18.54,18.41,18.52,446809.0
2022-02-17 11:10:00,18.53,18.6,18.52,18.58,538443.0,18.53,18.6,18.52,18.58,538443.0
2022-02-17 11:20:00,18.58,18.61,18.54,18.6,592001.0,18.58,18.61,18.54,18.6,592001.0
2022-02-17 11:30:00,18.6,18.6,18.51,18.53,404437.0,18.6,18.6,18.51,18.53,404437.0
2022-02-17 11:40:00,18.53,18.56,18.5,18.55,338947.0,18.53,18.56,18.5,18.55,338947.0
2022-02-17 11:50:00,18.55,18.56,18.47,18.48,478864.0,18.55,18.56,18.47,18.48,478864.0
2022-02-17 12:00:00,18.49,18.54,18.46,18.51,339594.0,18.49,18.54,18.46,18.51,339594.0
2022-02-17 12:10:00,18.51,18.53,18.47,18.51,267807.0,18.51,18.53,18.47,18.51,267807.0
2022-02-17 12:20:00,18.51,18.58,18.5,18.55,313791.0,18.51,18.58,18.5,18.55,313791.0
2022-02-17 12:30:00,18.55,18.59,18.53,18.57,343593.0,18.55,18.59,18.53,18.57,343593.0
2022-02-17 12:40:00,18.57,18.58,18.52,18.55,361904.0,18.57,18.58,18.52,18.55,361904.0
2022-02-17 12:50:00,18.55,18.59,18.54,18.55,137963.0,18.55,18.59,18.54,18.55,137963.0
2022-02-17 13:00:00,18.55,18.56,18.51,18.52,256601.0,18.55,18.56,18.51,18.52,256601.0
2022-02-17 13:10:00,18.52,18.52,18.45,18.45,308483.0,18.52,18.52,18.45,18.45,308483.0
2022-02-17 13:20:00,18.46,18.46,18.38,18.43,607350.0,18.46,18.46,18.38,18.43,607350.0
2022-02-17 13:30:00,18.43,18.44,18.37,18.38,448656.0,18.43,18.44,18.37,18.38,448656.0
2022-02-17 13:40:00,18.38,18.41,18.36,18.39,473985.0,18.38,18.41,18.36,18.39,473985.0
2022-02-17 13:50:00,18.38,18.43,18.37,18.41,388531.0,18.38,18.43,18.37,18.41,388531.0
2022-02-17 14:00:00,18.41,18.42,18.32,18.32,574372.0,18.41,18.42,18.32,18.32,574372.0
2022-02-17 14:10:00,18.32,18.33,18.27,18.32,492802.0,18.32,18.33,18.27,18.32,492802.0
2022-02-17 14:20:00,18.31,18.32,18.24,18.28,536662.0,18.31,18.32,18.24,18.28,536662.0
2022-02-17 14:30:00,18.29,18.29,18.23,18.27,425325.0,18.29,18.29,18.23,18.27,425325.0
2022-02-17 14:40:00,18.27,18.27,18.2,18.25,581434.0,18.27,18.27,18.2,18.25,581434.0
2022-02-17 14:50:00,18.24,18.25,18.15,18.16,570989.0,18.24,18.25,18.15,18.16,570989.0
2022-02-17 15:00:00,18.16,18.19,18.1,18.11,824765.0,18.16,18.19,18.1,18.11,824765.0
2022-02-17 15:10:00,18.11,18.12,18.03,18.12,2290296.0,18.11,18.12,18.03,18.12,2290296.0
2022-02-17 15:20:00,18.12,18.18,18.11,18.14,467722.0,18.12,18.18,18.11,18.14,467722.0
2022-02-17 15:30:00,18.14,18.25,18.1,18.23,1004459.0,18.14,18.25,18.1,18.23,1004459.0
2022-02-17 15:40:00,18.23,18.28,18.21,18.27,913106.0,18.23,18.28,18.21,18.27,913106.0
2022-02-17 15:50:00,18.27,18.27,18.17,18.22,2279462.0,18.27,18.27,18.17,18.22,2279462.0
2022-02-18 09:30:00,18.25,18.32,18.14,18.23,1646047.0,18.25,18.32,18.14,18.23,1646047.0
2022-02-18 09:40:00,18.23,18.28,18.08,18.23,1014376.0,18.23,18.28,18.08,18.23,1014376.0
2022-02-18 09:50:00,18.24,18.41,18.24,18.28,1028835.0,18.24,18.41,18.24,18.28,1028835.0
2022-02-18 10:00:00,18.27,18.29,18.12,18.16,898362.0,18.27,18.29,18.12,18.16,898362.0
2022-02-18 10:10:00,18.16,18.26,18.09,18.12,811215.0,18.16,18.26,18.09,18.12,811215.0
2022-02-18 10:20:00,18.11,18.16,18.02,18.04,577227.0,18.11,18.16,18.02,18.04,577227.0
2022-02-18 10:30:00,18.04,18.05,17.96,18.0,756303.0,18.04,18.05,17.96,18.0,756303.0
2022-02-18 10:40:00,18.0,18.07,17.95,18.02,762705.0,18.0,18.07,17.95,18.02,762705.0
2022-02-18 10:50:00,18.02,18.05,17.97,17.99,364248.0,18.02,18.05,17.97,17.99,364248.0
2022-02-18 11:00:00,18.0,18.0,17.83,17.86,892676.0,18.0,18.0,17.83,17.86,892676.0
2022-02-18 11:10:00,17.86,17.93,17.83,17.93,587981.0,17.86,17.93,17.83,17.93,587981.0
2022-02-18 11:20:00,17.93,17.97,17.88,17.89,542394.0,17.93,17.97,17.88,17.89,542394.0
2022-02-18 11:30:00,17.89,17.94,17.86,17.93,445312.0,17.89,17.94,17.86,17.93,445312.0
2022-02-18 11:40:00,17.93,17.97,17.9,17.93,369775.0,17.93,17.97,17.9,17.93,369775.0
2022-02-18 11:50:00,17.92,17.93,17.84,17.88,492808.0,17.92,17.93,17.84,17.88,492808.0
2022-02-18 12:00:00,17.88,17.92,17.85,17.92,289741.0,17.88,17.92,17.85,17.92,289741.0
2022-02-18 12:10:00,17.91,18.02,17.9,17.96,578764.0,17.91,18.02,17.9,17.96,578764.0
2022-02-18 12:20:00,17.96,18.0,17.94,17.96,299440.0,17.96,18.0,17.94,17.96,299440.0
2022-02-18 12:30:00,17.96,18.03,17.88,17.89,577228.0,17.96,18.03,17.88,17.89,577228.0
2022-02-18 12:40:00,17.89,17.95,17.85,17.87,389257.0,17.89,17.95,17.85,17.87,389257.0
2022-02-18 12:50:00,17.87,17.91,17.85,17.89,218825.0,17.87,17.91,17.85,17.89,218825.0
2022-02-18 13:00:00,17.89,17.92,17.87,17.89,419109.0,17.89,17.92,17.87,17.89,419109.0
2022-02-18 13:10:00,17.88,17.89,17.81,17.83,623941.0,17.88,17.89,17.81,17.83,623941.0
2022-02-18 13:20:00,17.83,17.92,17.82,17.87,484156.0,17.83,17.92,17.82,17.87,484156.0
2022-02-18 13:30:00,17.87,17.93,17.85,17.93,290221.0,17.87,17.93,17.85,17.93,290221.0
2022-02-18 13:40:00,17.93,17.99,17.91,17.96,415505.0,17.93,17.99,17.91,17.96,415505.0
2022-02-18 13:50:00,17.96,18.0,17.95,17.96,339936.0,17.96,18.0,17.95,17.96,339936.0
2022-02-18 14:00:00,17.96,18.0,17.75,17.94,1897703.0,17.96,18.0,17.75,17.94,1897703.0
2022-02-18 14:10:00,17.93,18.01,17.91,18.01,516864.0,17.93,18.01,17.91,18.01,516864.0
2022-02-18 14:20:00,18.01,18.09,18.0,18.08,655699.0,18.01,18.09,18.0,18.08,655699.0
2022-02-18 14:30:00,18.07,18.13,18.01,18.02,744628.0,18.07,18.13,18.01,18.02,744628.0
2022-02-18 14:40:00,18.02,18.04,17.97,17.98,383028.0,18.02,18.04,17.97,17.98,383028.0
2022-02-18 14:50:00,17.97,18.07,17.96,18.05,546898.0,17.97,18.07,17.96,18.05,546898.0
2022-02-18 15:00:00,18.05,18.07,17.92,17.96,620183.0,18.05,18.07,17.92,17.96,620183.0
2022-02-18 15:10:00,17.96,18.0,17.92,17.93,423027.0,17.96,18.0,17.92,17.93,423027.0
2022-02-18 15:20:00,17.93,17.94,17.87,17.88,704991.0,17.93,17.94,17.87,17.88,704991.0
2022-02-18 15:30:00,17.88,17.88,17.81,17.87,881969.0,17.88,17.88,17.81,17.87,881969.0
2022-02-18 15:40:00,17.87,17.97,17.86,17.93,1237787.0,17.87,17.97,17.86,17.93,1237787.0
2022-02-18 15:50:00,17.92,17.93,17.83,17.87,2150304.0,17.92,17.93,17.83,17.87,2150304.0
2022-02-22 09:30:00,17.42,17.59,17.41,17.43,2225897.0,17.42,17.59,17.41,17.43,2225897.0
2022-02-22 09:40:00,17.43,17.68,17.4,17.68,1459488.0,17.43,17.68,17.4,17.68,1459488.0
2022-02-22 09:50:00,17.67,17.76,17.6,17.69,1268749.0,17.67,17.76,17.6,17.69,1268749.0
2022-02-22 10:00:00,17.69,17.77,17.48,17.73,942672.0,17.69,17.77,17.48,17.73,942672.0
2022-02-22 10:10:00,17.72,17.93,17.66,17.91,1208313.0,17.72,17.93,17.66,17.91,1208313.0
2022-02-22 10:20:00,17.9,17.95,17.82,17.88,749303.0,17.9,17.95,17.82,17.88,749303.0
2022-02-22 10:30:00,17.87,17.87,17.75,17.76,601661.0,17.87,17.87,17.75,17.76,601661.0
2022-02-22 10:40:00,17.76,17.85,17.74,17.83,598647.0,17.76,17.85,17.74,17.83,598647.0
2022-02-22 10:50:00,17.82,17.83,17.64,17.66,596291.0,17.82,17.83,17.64,17.66,596291.0
2022-02-22 11:00:00,17.65,17.72,17.58,17.59,584572.0,17.65,17.72,17.58,17.59,584572.0
2022-02-22 11:10:00,17.6,17.65,17.57,17.62,666637.0,17.6,17.65,17.57,17.62,666637.0
2022-02-22 11:20:00,17.63,17.68,17.58,17.61,451705.0,17.63,17.68,17.58,17.61,451705.0
2022-02-22 11:30:00,17.61,17.7,17.6,17.68,587116.0,17.61,17.7,17.6,17.68,587116.0
2022-02-22 11:40:00,17.68,17.69,17.6,17.63,378639.0,17.68,17.69,17.6,17.63,378639.0
2022-02-22 11:50:00,17.63,17.66,17.54,17.59,460346.0,17.63,17.66,17.54,17.59,460346.0
2022-02-22 12:00:00,17.6,17.65,17.54,17.64,413124.0,17.6,17.65,17.54,17.64,413124.0
2022-02-22 12:10:00,17.64,17.64,17.49,17.49,533961.0,17.64,17.64,17.49,17.49,533961.0
2022-02-22 12:20:00,17.5,17.57,17.48,17.56,534610.0,17.5,17.57,17.48,17.56,534610.0
2022-02-22 12:30:00,17.55,17.58,17.52,17.55,247889.0,17.55,17.58,17.52,17.55,247889.0
2022-02-22 12:40:00,17.55,17.57,17.5,17.52,368762.0,17.55,17.57,17.5,17.52,368762.0
2022-02-22 12:50:00,17.51,17.59,17.51,17.55,389895.0,17.51,17.59,17.51,17.55,389895.0
2022-02-22 13:00:00,17.55,17.59,17.53,17.57,231344.0,17.55,17.59,17.53,17.57,231344.0
2022-02-22 13:10:00,17.57,17.61,17.48,17.48,385487.0,17.57,17.61,17.48,17.48,385487.0
2022-02-22 13:20:00,17.48,17.52,17.45,17.51,335964.0,17.48,17.52,17.45,17.51,335964.0
2022-02-22 13:30:00,17.51,17.54,17.46,17.49,498112.0,17.51,17.54,17.46,17.49,498112.0
2022-02-22 13:40:00,17.5,17.53,17.4,17.41,408461.0,17.5,17.53,17.4,17.41,408461.0
2022-02-22 13:50:00,17.41,17.42,17.33,17.39,734635.0,17.41,17.42,17.33,17.39,734635.0
2022-02-22 14:00:00,17.39,17.4,17.3,17.31,503757.0,17.39,17.4,17.3,17.31,503757.0
2022-02-22 14:10:00,17.32,17.4,17.29,17.39,565746.0,17.32,17.4,17.29,17.39,565746.0
2022-02-22 14:20:00,17.39,17.52,17.33,17.48,1141234.0,17.39,17.52,17.33,17.48,1141234.0
2022-02-22 14:30:00,17.49,17.58,17.44,17.54,872197.0,17.49,17.58,17.44,17.54,872197.0
2022-02-22 14:40:00,17.54,17.6,17.44,17.59,587710.0,17.54,17.6,17.44,17.59,587710.0
2022-02-22 14:50:00,17.6,17.75,17.57,17.68,910011.0,17.6,17.75,17.57,17.68,910011.0
2022-02-22 15:00:00,17.69,17.82,17.69,17.71,1000981.0,17.69,17.82,17.69,17.71,1000981.0
2022-02-22 15:10:00,17.72,17.79,17.7,17.72,614349.0,17.72,17.79,17.7,17.72,614349.0
2022-02-22 15:20:00,17.71,17.73,17.63,17.68,546270.0,17.71,17.73,17.63,17.68,546270.0
2022-02-22 15:30:00,17.67,17.67,17.58,17.62,829084.0,17.67,17.67,17.58,17.62,829084.0
2022-02-22 15:40:00,17.62,17.62,17.44,17.45,1262232.0,17.62,17.62,17.44,17.45,1262232.0
2022-02-22 15:50:00,17.45,17.45,17.37,17.43,1987824.0,17.45,17.45,17.37,17.43,1987824.0
2022-02-23 09:30:00,17.63,17.76,17.58,17.69,1487494.0,17.63,17.76,17.58,17.69,1487494.0
2022-02-23 09:40:00,17.69,17.73,17.57,17.62,754894.0,17.69,17.73,17.57,17.62,754894.0
2022-02-23 09:50:00,17.62,17.62,17.42,17.45,945589.0,17.62,17.62,17.42,17.45,945589.0
2022-02-23 10:00:00,17.45,17.46,17.17,17.2,1350718.0,17.45,17.46,17.17,17.2,1350718.0
2022-02-23 10:10:00,17.2,17.31,17.16,17.19,982870.0,17.2,17.31,17.16,17.19,982870.0
2022-02-23 10:20:00,17.18,17.26,17.13,17.21,856387.0,17.18,17.26,17.13,17.21,856387.0
2022-02-23 10:30:00,17.2,17.32,17.15,17.32,846102.0,17.2,17.32,17.15,17.32,846102.0
2022-02-23 10:40:00,17.31,17.32,17.16,17.16,707260.0,17.31,17.32,17.16,17.16,707260.0
2022-02-23 10:50:00,17.16,17.27,17.14,17.21,523349.0,17.16,17.27,17.14,17.21,523349.0
2022-02-23 11:00:00,17.21,17.24,17.05,17.07,832028.0,17.21,17.24,17.05,17.07,832028.0
2022-02-23 11:10:00,17.07,17.08,16.98,17.03,1254397.0,17.07,17.08,16.98,17.03,1254397.0
2022-02-23 11:20:00,17.04,17.09,16.96,17.04,1083105.0,17.04,17.09,16.96,17.04,1083105.0
2022-02-23 11:30:00,17.04,17.11,16.99,17.07,684201.0,17.04,17.11,16.99,17.07,684201.0
2022-02-23 11:40:00,17.07,17.11,17.02,17.09,399210.0,17.07,17.11,17.02,17.09,399210.0
2022-02-23 11:50:00,17.09,17.14,17.06,17.13,430108.0,17.09,17.14,17.06,17.13,430108.0
2022-02-23 12:00:00,17.13,17.17,17.08,17.16,328097.0,17.13,17.17,17.08,17.16,328097.0
2022-02-23 12:10:00,17.16,17.21,17.11,17.2,370632.0,17.16,17.21,17.11,17.2,370632.0
2022-02-23 12:20:00,17.21,17.22,17.15,17.2,451210.0,17.21,17.22,17.15,17.2,451210.0
2022-02-23 12:30:00,17.2,17.21,17.12,17.14,358817.0,17.2,17.21,17.12,17.14,358817.0
2022-02-23 12:40:00,17.14,17.17,17.12,17.14,177457.0,17.14,17.17,17.12,17.14,177457.0
2022-02-23 12:50:00,17.13,17.14,17.05,17.08,397156.0,17.13,17.14,17.05,17.08,397156.0
2022-02-23 13:00:00,17.07,17.09,17.02,17.03,299169.0,17.07,17.09,17.02,17.03,299169.0
2022-02-23 13:10:00,17.03,17.03,16.94,16.97,1061218.0,17.03,17.03,16.94,16.97,1061218.0
2022-02-23 13:20:00,16.98,16.98,16.9,16.92,514148.0,16.98,16.98,16.9,16.92,514148.0
2022-02-23 13:30:00,16.91,16.95,16.85,16.91,1454822.0,16.91,16.95,16.85,16.91,1454822.0
2022-02-23 13:40:00,16.9,16.91,16.81,16.91,1897609.0,16.9,16.91,16.81,16.91,1897609.0
2022-02-23 13:50:00,16.91,16.92,16.78,16.82,824240.0,16.91,16.92,16.78,16.82,824240.0
2022-02-23 14:00:00,16.82,16.84,16.73,16.82,635452.0,16.82,16.84,16.73,16.82,635452.0
2022-02-23 14:10:00,16.82,16.9,16.8,16.88,598528.0,16.82,16.9,16.8,16.88,598528.0
2022-02-23 14:20:00,16.87,16.9,16.74,16.76,725473.0,16.87,16.9,16.74,16.76,725473.0
2022-02-23 14:30:00,16.76,16.78,16.71,16.73,1063186.0,16.76,16.78,16.71,16.73,1063186.0
2022-02-23 14:40:00,16.73,16.78,16.68,16.76,785953.0,16.73,16.78,16.68,16.76,785953.0
2022-02-23 14:50:00,16.75,16.76,16.7,16.72,574098.0,16.75,16.76,16.7,16.72,574098.0
2022-02-23 15:00:00,16.72,16.75,16.65,16.66,737197.0,16.72,16.75,16.65,16.66,737197.0
2022-02-23 15:10:00,16.66,16.73,16.65,16.68,639812.0,16.66,16.73,16.65,16.68,639812.0
2022-02-23 15:20:00,16.68,16.74,16.66,16.73,914279.0,16.68,16.74,16.66,16.73,914279.0
2022-02-23 15:30:00,16.73,16.76,16.68,16.69,953399.0,16.73,16.76,16.68,16.69,953399.0
2022-02-23 15:40:00,16.69,16.72,16.66,16.67,1029414.0,16.69,16.72,16.66,16.67,1029414.0
2022-02-23 15:50:00,16.68,16.68,16.61,16.65,2125975.0,16.68,16.68,16.61,16.65,2125975.0
2022-02-24 09:30:00,15.66,15.91,15.48,15.9,4325773.0,15.66,15.91,15.48,15.9,4325773.0
2022-02-24 09:40:00,15.89,15.9,15.58,15.9,2271933.0,15.89,15.9,15.58,15.9,2271933.0
2022-02-24 09:50:00,15.9,16.22,15.86,16.2,2326104.0,15.9,16.22,15.86,16.2,2326104.0
2022-02-24 10:00:00,16.19,16.21,15.97,16.21,1592031.0,16.19,16.21,15.97,16.21,1592031.0
2022-02-24 10:10:00,16.2,16.6,16.16,16.58,1738330.0,16.2,16.6,16.16,16.58,1738330.0
2022-02-24 10:20:00,16.58,16.64,16.18,16.23,2076988.0,16.58,16.64,16.18,16.23,2076988.0
2022-02-24 10:30:00,16.23,16.31,16.08,16.16,1551379.0,16.23,16.31,16.08,16.16,1551379.0
2022-02-24 10:40:00,16.15,16.29,16.04,16.23,1880385.0,16.15,16.29,16.04,16.23,1880385.0
2022-02-24 10:50:00,16.22,16.33,16.12,16.25,1660888.0,16.22,16.33,16.12,16.25,1660888.0
2022-02-24 11:00:00,16.24,16.35,16.15,16.34,992897.0,16.24,16.35,16.15,16.34,992897.0
2022-02-24 11:10:00,16.34,16.38,16.27,16.37,1344427.0,16.34,16.38,16.27,16.37,1344427.0
2022-02-24 11:20:00,16.37,16.39,16.22,16.26,798352.0,16.37,16.39,16.22,16.26,798352.0
2022-02-24 11:30:00,16.26,16.31,16.11,16.14,1598807.0,16.26,16.31,16.11,16.14,1598807.0
2022-02-24 11:40:00,16.14,16.16,16.04,16.14,2123358.0,16.14,16.16,16.04,16.14,2123358.0
2022-02-24 11:50:00,16.14,16.24,16.13,16.23,800982.0,16.14,16.24,16.13,16.23,800982.0
2022-02-24 12:00:00,16.23,16.31,16.18,16.19,716624.0,16.23,16.31,16.18,16.19,716624.0
2022-02-24 12:10:00,16.2,16.21,16.06,16.11,603528.0,16.2,16.21,16.06,16.11,603528.0
2022-02-24 12:20:00,16.11,16.12,16.01,16.09,951985.0,16.11,16.12,16.01,16.09,951985.0
2022-02-24 12:30:00,16.09,16.19,16.02,16.15,709912.0,16.09,16.19,16.02,16.15,709912.0
2022-02-24 12:40:00,16.14,16.17,16.01,16.03,872776.0,16.14,16.17,16.01,16.03,872776.0
2022-02-24 12:50:00,16.03,16.08,16.0,16.03,736272.0,16.03,16.08,16.0,16.03,736272.0
2022-02-24 13:00:00,16.03,16.11,16.0,16.09,418810.0,16.03,16.11,16.0,16.09,418810.0
2022-02-24 13:10:00,16.08,16.12,16.04,16.09,499641.0,16.08,16.12,16.04,16.09,499641.0
2022-02-24 13:20:00,16.08,16.11,16.01,16.01,452501.0,16.08,16.11,16.01,16.01,452501.0
2022-02-24 13:30:00,16.02,16.21,16.01,16.19,679074.0,16.02,16.21,16.01,16.19,679074.0
2022-02-24 13:40:00,16.19,16.27,16.03,16.26,1093382.0,16.19,16.27,16.03,16.26,1093382.0
2022-02-24 13:50:00,16.27,16.34,16.15,16.21,1092690.0,16.27,16.34,16.15,16.21,1092690.0
2022-02-24 14:00:00,16.21,16.32,16.15,16.23,800457.0,16.21,16.32,16.15,16.23,800457.0
2022-02-24 14:10:00,16.24,16.47,16.24,16.46,968059.0,16.24,16.47,16.24,16.46,968059.0
2022-02-24 14:20:00,16.46,16.54,16.44,16.48,901354.0,16.46,16.54,16.44,16.48,901354.0
2022-02-24 14:30:00,16.48,16.74,16.47,16.73,1442160.0,16.48,16.74,16.47,16.73,1442160.0
2022-02-24 14:40:00,16.73,16.75,16.63,16.7,1160609.0,16.73,16.75,16.63,16.7,1160609.0
2022-02-24 14:50:00,16.7,16.81,16.64,16.8,1711375.0,16.7,16.81,16.64,16.8,1711375.0
2022-02-24 15:00:00,16.81,16.92,16.78,16.81,1375150.0,16.81,16.92,16.78,16.81,1375150.0
2022-02-24 15:10:00,16.81,16.87,16.78,16.83,628661.0,16.81,16.87,16.78,16.83,628661.0
2022-02-24 15:20:00,16.83,16.84,16.74,16.77,1007012.0,16.83,16.84,16.74,16.77,1007012.0
2022-02-24 15:30:00,16.77,16.99,16.76,16.97,1604960.0,16.77,16.99,16.76,16.97,1604960.0
2022-02-24 15:40:00,16.97,16.98,16.84,16.9,1343767.0,16.97,16.98,16.84,16.9,1343767.0
2022-02-24 15:50:00,16.9,17.0,16.9,16.95,2171994.0,16.9,17.0,16.9,16.95,2171994.0
2022-02-25 09:30:00,17.18,17.68,17.15,17.42,4942011.0,17.18,17.68,17.15,17.42,4942011.0
2022-02-25 09:40:00,17.41,17.43,17.17,17.36,1997215.0,17.41,17.43,17.17,17.36,1997215.0
2022-02-25 09:50:00,17.35,17.42,17.13,17.15,1326936.0,17.35,17.42,17.13,17.15,1326936.0
2022-02-25 10:00:00,17.14,17.15,16.99,17.1,1533072.0,17.14,17.15,16.99,17.1,1533072.0
2022-02-25 10:10:00,17.11,17.2,17.02,17.18,1123427.0,17.11,17.2,17.02,17.18,1123427.0
2022-02-25 10:20:00,17.18,17.27,17.15,17.19,835245.0,17.18,17.27,17.15,17.19,835245.0
2022-02-25 10:30:00,17.19,17.24,17.12,17.23,847043.0,17.19,17.24,17.12,17.23,847043.0
2022-02-25 10:40:00,17.22,17.37,17.22,17.37,935158.0,17.22,17.37,17.22,17.37,935158.0
2022-02-25 10:50:00,17.37,17.42,17.3,17.34,825644.0,17.37,17.42,17.3,17.34,825644.0
2022-02-25 11:00:00,17.34,17.35,17.24,17.31,881738.0,17.34,17.35,17.24,17.31,881738.0
2022-02-25 11:10:00,17.3,17.38,17.3,17.38,741750.0,17.3,17.38,17.3,17.38,741750.0
2022-02-25 11:20:00,17.38,17.42,17.33,17.36,744718.0,17.38,17.42,17.33,17.36,744718.0
2022-02-25 11:30:00,17.36,17.41,17.3,17.41,979581.0,17.36,17.41,17.3,17.41,979581.0
2022-02-25 11:40:00,17.4,17.51,17.36,17.5,1015744.0,17.4,17.51,17.36,17.5,1015744.0
2022-02-25 11:50:00,17.5,17.67,17.49,17.64,1986164.0,17.5,17.67,17.49,17.64,1986164.0
2022-02-25 12:00:00,17.64,17.73,17.62,17.69,2240874.0,17.64,17.73,17.62,17.69,2240874.0
2022-02-25 12:10:00,17.7,17.72,17.62,17.68,888039.0,17.7,17.72,17.62,17.68,888039.0
2022-02-25 12:20:00,17.67,17.68,17.6,17.64,544718.0,17.67,17.68,17.6,17.64,544718.0
2022-02-25 12:30:00,17.65,17.68,17.59,17.63,532636.0,17.65,17.68,17.59,17.63,532636.0
2022-02-25 12:40:00,17.63,17.71,17.6,17.62,581557.0,17.63,17.71,17.6,17.62,581557.0
2022-02-25 12:50:00,17.61,17.61,17.45,17.48,1011038.0,17.61,17.61,17.45,17.48,1011038.0
2022-02-25 13:00:00,17.49,17.56,17.47,17.48,580335.0,17.49,17.56,17.47,17.48,580335.0
2022-02-25 13:10:00,17.48,17.49,17.23,17.46,2207552.0,17.48,17.49,17.23,17.46,2207552.0
2022-02-25 13:20:00,17.47,17.51,17.44,17.48,498143.0,17.47,17.51,17.44,17.48,498143.0
2022-02-25 13:30:00,17.48,17.54,17.44,17.48,392482.0,17.48,17.54,17.44,17.48,392482.0
2022-02-25 13:40:00,17.49,17.52,17.48,17.51,362449.0,17.49,17.52,17.48,17.51,362449.0
2022-02-25 13:50:00,17.51,17.53,17.43,17.46,528846.0,17.51,17.53,17.43,17.46,528846.0
2022-02-25 14:00:00,17.46,17.51,17.41,17.45,427517.0,17.46,17.51,17.41,17.45,427517.0
2022-02-25 14:10:00,17.45,17.47,17.41,17.43,563806.0,17.45,17.47,17.41,17.43,563806.0
2022-02-25 14:20:00,17.43,17.5,17.41,17.46,637727.0,17.43,17.5,17.41,17.46,637727.0
2022-02-25 14:30:00,17.46,17.48,17.38,17.43,401067.0,17.46,17.48,17.38,17.43,401067.0
2022-02-25 14:40:00,17.43,17.48,17.41,17.43,547448.0,17.43,17.48,17.41,17.43,547448.0
2022-02-25 14:50:00,17.43,17.44,17.34,17.39,583231.0,17.43,17.44,17.34,17.39,583231.0
2022-02-25 15:00:00,17.39,17.4,17.32,17.36,683122.0,17.39,17.4,17.32,17.36,683122.0
2022-02-25 15:10:00,17.36,17.48,17.31,17.46,796176.0,17.36,17.48,17.31,17.46,796176.0
2022-02-25 15:20:00,17.46,17.53,17.41,17.41,714356.0,17.46,17.53,17.41,17.41,714356.0
2022-02-25 15:30:00,17.41,17.45,17.37,17.41,780069.0,17.41,17.45,17.37,17.41,780069.0
2022-02-25 15:40:00,17.41,17.48,17.38,17.45,971101.0,17.41,17.48,17.38,17.45,971101.0
2022-02-25 15:50:00,17.45,17.5,17.44,17.46,2061329.0,17.45,17.5,17.44,17.46,2061329.0
2022-02-28 09:30:00,17.05,17.15,16.63,16.68,4928998.0,17.05,17.15,16.63,16.68,4928998.0
2022-02-28 09:40:00,16.68,16.75,16.59,16.62,2500184.0,16.68,16.75,16.59,16.62,2500184.0
2022-02-28 09:50:00,16.62,16.95,16.55,16.95,2692814.0,16.62,16.95,16.55,16.95,2692814.0
2022-02-28 10:00:00,16.94,16.97,16.64,16.74,2124444.0,16.94,16.97,16.64,16.74,2124444.0
2022-02-28 10:10:00,16.74,16.79,16.67,16.71,1057554.0,16.74,16.79,16.67,16.71,1057554.0
2022-02-28 10:20:00,16.7,16.89,16.68,16.87,1365858.0,16.7,16.89,16.68,16.87,1365858.0
2022-02-28 10:30:00,16.87,17.12,16.86,17.08,2004937.0,16.87,17.12,16.86,17.08,2004937.0
2022-02-28 10:40:00,17.08,17.16,17.04,17.07,1273890.0,17.08,17.16,17.04,17.07,1273890.0
2022-02-28 10:50:00,17.06,17.25,17.05,17.17,1293323.0,17.06,17.25,17.05,17.17,1293323.0
2022-02-28 11:00:00,17.16,17.24,17.13,17.18,918177.0,17.16,17.24,17.13,17.18,918177.0
2022-02-28 11:10:00,17.18,17.31,17.14,17.28,892605.0,17.18,17.31,17.14,17.28,892605.0
2022-02-28 11:20:00,17.29,17.39,17.26,17.36,561829.0,17.29,17.39,17.26,17.36,561829.0
2022-02-28 11:30:00,17.36,17.41,17.34,17.37,727599.0,17.36,17.41,17.34,17.37,727599.0
2022-02-28 11:40:00,17.38,17.43,17.28,17.32,957345.0,17.38,17.43,17.28,17.32,957345.0
2022-02-28 11:50:00,17.32,17.42,17.26,17.4,733989.0,17.32,17.42,17.26,17.4,733989.0
2022-02-28 12:00:00,17.4,17.43,17.21,17.23,701813.0,17.4,17.43,17.21,17.23,701813.0
2022-02-28 12:10:00,17.23,17.26,17.15,17.24,998299.0,17.23,17.26,17.15,17.24,998299.0
2022-02-28 12:20:00,17.25,17.31,17.23,17.28,993769.0,17.25,17.31,17.23,17.28,993769.0
2022-02-28 12:30:00,17.27,17.32,17.16,17.18,698643.0,17.27,17.32,17.16,17.18,698643.0
2022-02-28 12:40:00,17.17,17.2,16.91,17.02,2973375.0,17.17,17.2,16.91,17.02,2973375.0
2022-02-28 12:50:00,17.02,17.06,16.96,17.02,1432733.0,17.02,17.06,16.96,17.02,1432733.0
2022-02-28 13:00:00,17.03,17.14,17.02,17.13,672049.0,17.03,17.14,17.02,17.13,672049.0
2022-02-28 13:10:00,17.12,17.15,16.99,17.0,535712.0,17.12,17.15,16.99,17.0,535712.0
2022-02-28 13:20:00,16.99,17.08,16.95,17.05,579829.0,16.99,17.08,16.95,17.05,579829.0
2022-02-28 13:30:00,17.05,17.12,17.02,17.05,646443.0,17.05,17.12,17.02,17.05,646443.0
2022-02-28 13:40:00,17.06,17.09,16.99,17.04,494323.0,17.06,17.09,16.99,17.04,494323.0
2022-02-28 13:50:00,17.04,17.09,17.0,17.01,408363.0,17.04,17.09,17.0,17.01,408363.0
2022-02-28 14:00:00,17.01,17.01,16.84,16.84,952973.0,17.01,17.01,16.84,16.84,952973.0
2022-02-28 14:10:00,16.85,16.93,16.83,16.91,619470.0,16.85,16.93,16.83,16.91,619470.0
2022-02-28 14:20:00,16.91,16.93,16.84,16.89,904639.0,16.91,16.93,16.84,16.89,904639.0
2022-02-28 14:30:00,16.89,16.98,16.87,16.95,529330.0,16.89,16.98,16.87,16.95,529330.0
2022-02-28 14:40:00,16.95,17.08,16.94,17.03,711162.0,16.95,17.08,16.94,17.03,711162.0
2022-02-28 14:50:00,17.04,17.11,17.02,17.06,540196.0,17.04,17.11,17.02,17.06,540196.0
2022-02-28 15:00:00,17.06,17.08,16.94,17.01,559819.0,17.06,17.08,16.94,17.01,559819.0
2022-02-28 15:10:00,17.01,17.06,16.94,17.04,480162.0,17.01,17.06,16.94,17.04,480162.0
2022-02-28 15:20:00,17.05,17.12,17.04,17.07,904586.0,17.05,17.12,17.04,17.07,904586.0
2022-02-28 15:30:00,17.07,17.08,16.99,17.02,734837.0,17.07,17.08,16.99,17.02,734837.0
2022-02-28 15:40:00,17.02,17.2,17.01,17.16,1327890.0,17.02,17.2,17.01,17.16,1327890.0
2022-02-28 15:50:00,17.15,17.26,17.09,17.26,3455844.0,17.15,17.26,17.09,17.26,3455844.0
2022-03-01 09:30:00,17.0,17.07,16.66,16.67,3505853.0,17.0,17.07,16.66,16.67,3505853.0
2022-03-01 09:40:00,16.68,16.71,16.55,16.65,2916794.0,16.68,16.71,16.55,16.65,2916794.0
2022-03-01 09:50:00,16.64,16.69,16.54,16.57,1753009.0,16.64,16.69,16.54,16.57,1753009.0
2022-03-01 10:00:00,16.57,16.71,16.48,16.51,2108177.0,16.57,16.71,16.48,16.51,2108177.0
2022-03-01 10:10:00,16.5,16.62,16.45,16.55,1453815.0,16.5,16.62,16.45,16.55,1453815.0
2022-03-01 10:20:00,16.55,16.63,16.55,16.62,1000088.0,16.55,16.63,16.55,16.62,1000088.0
2022-03-01 10:30:00,16.63,16.71,16.55,16.65,1333504.0,16.63,16.71,16.55,16.65,1333504.0
2022-03-01 10:40:00,16.64,16.65,16.49,16.55,1157389.0,16.64,16.65,16.49,16.55,1157389.0
2022-03-01 10:50:00,16.55,16.61,16.46,16.46,1059773.0,16.55,16.61,16.46,16.46,1059773.0
2022-03-01 11:00:00,16.46,16.5,16.38,16.41,1728617.0,16.46,16.5,16.38,16.41,1728617.0
2022-03-01 11:10:00,16.41,16.41,16.31,16.34,1468608.0,16.41,16.41,16.31,16.34,1468608.0
2022-03-01 11:20:00,16.34,16.37,16.29,16.3,1212282.0,16.34,16.37,16.29,16.3,1212282.0
2022-03-01 11:30:00,16.3,16.3,16.18,16.23,1539201.0,16.3,16.3,16.18,16.23,1539201.0
2022-03-01 11:40:00,16.23,16.27,16.11,16.18,1179512.0,16.23,16.27,16.11,16.18,1179512.0
2022-03-01 11:50:00,16.18,16.2,16.08,16.13,1145606.0,16.18,16.2,16.08,16.13,1145606.0
2022-03-01 12:00:00,16.13,16.17,16.08,16.09,1005954.0,16.13,16.17,16.08,16.09,1005954.0
2022-03-01 12:10:00,16.09,16.25,16.09,16.23,808561.0,16.09,16.25,16.09,16.23,808561.0
2022-03-01 12:20:00,16.24,16.25,16.15,16.21,857615.0,16.24,16.25,16.15,16.21,857615.0
2022-03-01 12:30:00,16.2,16.23,16.16,16.18,938079.0,16.2,16.23,16.16,16.18,938079.0
2022-03-01 12:40:00,16.18,16.31,16.18,16.27,880381.0,16.18,16.31,16.18,16.27,880381.0
2022-03-01 12:50:00,16.27,16.34,16.25,16.32,619442.0,16.27,16.34,16.25,16.32,619442.0
2022-03-01 13:00:00,16.32,16.36,16.24,16.29,658389.0,16.32,16.36,16.24,16.29,658389.0
2022-03-01 13:10:00,16.3,16.32,16.24,16.25,605129.0,16.3,16.32,16.24,16.25,605129.0
2022-03-01 13:20:00,16.25,16.32,16.24,16.25,595422.0,16.25,16.32,16.24,16.25,595422.0
2022-03-01 13:30:00,16.25,16.34,16.22,16.32,611191.0,16.25,16.34,16.22,16.32,611191.0
2022-03-01 13:40:00,16.31,16.31,16.21,16.23,599723.0,16.31,16.31,16.21,16.23,599723.0
2022-03-01 13:50:00,16.23,16.24,16.19,16.21,942425.0,16.23,16.24,16.19,16.21,942425.0
2022-03-01 14:00:00,16.21,16.23,16.16,16.18,755454.0,16.21,16.23,16.16,16.18,755454.0
2022-03-01 14:10:00,16.18,16.3,16.14,16.29,906599.0,16.18,16.3,16.14,16.29,906599.0
2022-03-01 14:20:00,16.29,16.35,16.26,16.3,700021.0,16.29,16.35,16.26,16.3,700021.0
2022-03-01 14:30:00,16.3,16.32,16.24,16.3,695105.0,16.3,16.32,16.24,16.3,695105.0
2022-03-01 14:40:00,16.3,16.37,16.29,16.31,644735.0,16.3,16.37,16.29,16.31,644735.0
2022-03-01 14:50:00,16.3,16.31,16.22,16.25,470019.0,16.3,16.31,16.22,16.25,470019.0
2022-03-01 15:00:00,16.25,16.48,16.24,16.46,910217.0,16.25,16.48,16.24,16.46,910217.0
2022-03-01 15:10:00,16.46,16.46,16.29,16.32,740594.0,16.46,16.46,16.29,16.32,740594.0
2022-03-01 15:20:00,16.32,16.35,16.3,16.31,508071.0,16.32,16.35,16.3,16.31,508071.0
2022-03-01 15:30:00,16.3,16.34,16.27,16.34,932099.0,16.3,16.34,16.27,16.34,932099.0
2022-03-01 15:40:00,16.34,16.35,16.22,16.23,1662513.0,16.34,16.35,16.22,16.23,1662513.0
2022-03-01 15:50:00,16.22,16.31,16.2,16.3,3202178.0,16.22,16.31,16.2,16.3,3202178.0
2022-03-02 09:30:00,16.5,16.76,16.43,16.61,4638948.0,16.5,16.76,16.43,16.61,4638948.0
2022-03-02 09:40:00,16.61,16.92,16.56,16.78,2935080.0,16.61,16.92,16.56,16.78,2935080.0
2022-03-02 09:50:00,16.78,16.84,16.66,16.72,2040506.0,16.78,16.84,16.66,16.72,2040506.0
2022-03-02 10:00:00,16.71,16.78,16.53,16.58,1859247.0,16.71,16.78,16.53,16.58,1859247.0
2022-03-02 10:10:00,16.59,16.59,16.45,16.53,1259685.0,16.59,16.59,16.45,16.53,1259685.0
2022-03-02 10:20:00,16.52,16.62,16.41,16.58,1265344.0,16.52,16.62,16.41,16.58,1265344.0
2022-03-02 10:30:00,16.58,16.64,16.4,16.52,1353663.0,16.58,16.64,16.4,16.52,1353663.0
2022-03-02 10:40:00,16.52,16.55,16.38,16.45,991777.0,16.52,16.55,16.38,16.45,991777.0
2022-03-02 10:50:00,16.45,16.48,16.35,16.4,817384.0,16.45,16.48,16.35,16.4,817384.0
2022-03-02 11:00:00,16.4,16.6,16.33,16.56,1338154.0,16.4,16.6,16.33,16.56,1338154.0
2022-03-02 11:10:00,16.56,16.62,16.53,16.57,574854.0,16.56,16.62,16.53,16.57,574854.0
2022-03-02 11:20:00,16.57,16.63,16.54,16.58,746473.0,16.57,16.63,16.54,16.58,746473.0
2022-03-02 11:30:00,16.57,16.66,16.51,16.55,777248.0,16.57,16.66,16.51,16.55,777248.0
2022-03-02 11:40:00,16.55,16.71,16.53,16.61,1066719.0,16.55,16.71,16.53,16.61,1066719.0
2022-03-02 11:50:00,16.61,16.65,16.57,16.61,810389.0,16.61,16.65,16.57,16.61,810389.0
2022-03-02 12:00:00,16.6,16.61,16.48,16.5,881359.0,16.6,16.61,16.48,16.5,881359.0
2022-03-02 12:10:00,16.5,16.54,16.46,16.48,618210.0,16.5,16.54,16.46,16.48,618210.0
2022-03-02 12:20:00,16.47,16.49,16.39,16.45,873251.0,16.47,16.49,16.39,16.45,873251.0
2022-03-02 12:30:00,16.46,16.51,16.43,16.44,567613.0,16.46,16.51,16.43,16.44,567613.0
2022-03-02 12:40:00,16.44,16.47,16.39,16.42,523041.0,16.44,16.47,16.39,16.42,523041.0
2022-03-02 12:50:00,16.43,16.44,16.39,16.43,418826.0,16.43,16.44,16.39,16.43,418826.0
2022-03-02 13:00:00,16.43,16.54,16.42,16.51,511875.0,16.43,16.54,16.42,16.51,511875.0
2022-03-02 13:10:00,16.51,16.62,16.5,16.55,722330.0,16.51,16.62,16.5,16.55,722330.0
2022-03-02 13:20:00,16.55,16.58,16.53,16.58,303967.0,16.55,16.58,16.53,16.58,303967.0
2022-03-02 13:30:00,16.58,16.6,16.55,16.57,525087.0,16.58,16.6,16.55,16.57,525087.0
2022-03-02 13:40:00,16.57,16.58,16.5,16.52,415678.0,16.57,16.58,16.5,16.52,415678.0
2022-03-02 13:50:00,16.52,16.55,16.51,16.55,272911.0,16.52,16.55,16.51,16.55,272911.0
2022-03-02 14:00:00,16.55,16.61,16.54,16.57,455362.0,16.55,16.61,16.54,16.57,455362.0
2022-03-02 14:10:00,16.56,16.57,16.5,16.51,384363.0,16.56,16.57,16.5,16.51,384363.0
2022-03-02 14:20:00,16.51,16.53,16.4,16.43,593994.0,16.51,16.53,16.4,16.43,593994.0
2022-03-02 14:30:00,16.43,16.43,16.4,16.41,704250.0,16.43,16.43,16.4,16.41,704250.0
2022-03-02 14:40:00,16.42,16.46,16.4,16.41,685830.0,16.42,16.46,16.4,16.41,685830.0
2022-03-02 14:50:00,16.41,16.45,16.32,16.34,828645.0,16.41,16.45,16.32,16.34,828645.0
2022-03-02 15:00:00,16.35,16.38,16.33,16.37,860122.0,16.35,16.38,16.33,16.37,860122.0
2022-03-02 15:10:00,16.36,16.37,16.29,16.34,1045783.0,16.36,16.37,16.29,16.34,1045783.0
2022-03-02 15:20:00,16.33,16.34,16.3,16.33,588503.0,16.33,16.34,16.3,16.33,588503.0
2022-03-02 15:30:00,16.32,16.38,16.32,16.34,1034296.0,16.32,16.38,16.32,16.34,1034296.0
2022-03-02 15:40:00,16.35,16.39,16.32,16.37,1200853.0,16.35,16.39,16.32,16.37,1200853.0
2022-03-02 15:50:00,16.37,16.41,16.33,16.36,2359513.0,16.37,16.41,16.33,16.36,2359513.0
2022-03-03 09:30:00,16.63,16.75,16.19,16.24,3295924.0,16.63,16.75,16.19,16.24,3295924.0
2022-03-03 09:40:00,16.23,16.25,15.98,16.01,2640906.0,16.23,16.25,15.98,16.01,2640906.0
2022-03-03 09:50:00,16.01,16.11,15.97,16.05,1584699.0,16.01,16.11,15.97,16.05,1584699.0
2022-03-03 10:00:00,16.04,16.09,15.77,15.87,2778724.0,16.04,16.09,15.77,15.87,2778724.0
2022-03-03 10:10:00,15.87,15.9,15.77,15.79,2165029.0,15.87,15.9,15.77,15.79,2165029.0
2022-03-03 10:20:00,15.79,15.88,15.72,15.85,1908059.0,15.79,15.88,15.72,15.85,1908059.0
2022-03-03 10:30:00,15.84,15.86,15.76,15.78,1273331.0,15.84,15.86,15.76,15.78,1273331.0
2022-03-03 10:40:00,15.78,15.81,15.71,15.76,1092952.0,15.78,15.81,15.71,15.76,1092952.0
2022-03-03 10:50:00,15.75,15.77,15.7,15.74,1287494.0,15.75,15.77,15.7,15.74,1287494.0
2022-03-03 11:00:00,15.74,15.82,15.73,15.79,1075991.0,15.74,15.82,15.73,15.79,1075991.0
2022-03-03 11:10:00,15.79,15.79,15.7,15.74,925881.0,15.79,15.79,15.7,15.74,925881.0
2022-03-03 11:20:00,15.74,15.95,15.73,15.89,1405062.0,15.74,15.95,15.73,15.89,1405062.0
2022-03-03 11:30:00,15.89,16.0,15.85,15.94,2533604.0,15.89,16.0,15.85,15.94,2533604.0
2022-03-03 11:40:00,15.94,16.02,15.91,15.96,776721.0,15.94,16.02,15.91,15.96,776721.0
2022-03-03 11:50:00,15.96,16.0,15.89,15.96,644077.0,15.96,16.0,15.89,15.96,644077.0
2022-03-03 12:00:00,15.95,15.99,15.9,15.98,429487.0,15.95,15.99,15.9,15.98,429487.0
2022-03-03 12:10:00,15.97,15.99,15.93,15.97,386714.0,15.97,15.99,15.93,15.97,386714.0
2022-03-03 12:20:00,15.96,15.98,15.84,15.85,571578.0,15.96,15.98,15.84,15.85,571578.0
2022-03-03 12:30:00,15.84,16.11,15.83,15.98,1331878.0,15.84,16.11,15.83,15.98,1331878.0
2022-03-03 12:40:00,15.98,15.98,15.9,15.93,582513.0,15.98,15.98,15.9,15.93,582513.0
2022-03-03 12:50:00,15.92,15.96,15.9,15.95,402088.0,15.92,15.96,15.9,15.95,402088.0
2022-03-03 13:00:00,15.94,15.99,15.91,15.92,431224.0,15.94,15.99,15.91,15.92,431224.0
2022-03-03 13:10:00,15.92,15.99,15.91,15.98,364100.0,15.92,15.99,15.91,15.98,364100.0
2022-03-03 13:20:00,15.97,16.01,15.92,15.96,392566.0,15.97,16.01,15.92,15.96,392566.0
2022-03-03 13:30:00,15.95,15.96,15.85,15.86,543567.0,15.95,15.96,15.85,15.86,543567.0
2022-03-03 13:40:00,15.87,15.87,15.81,15.84,543168.0,15.87,15.87,15.81,15.84,543168.0
2022-03-03 13:50:00,15.84,15.87,15.8,15.82,484892.0,15.84,15.87,15.8,15.82,484892.0
2022-03-03 14:00:00,15.81,15.84,15.78,15.78,450098.0,15.81,15.84,15.78,15.78,450098.0
2022-03-03 14:10:00,15.79,15.86,15.77,15.84,530419.0,15.79,15.86,15.77,15.84,530419.0
2022-03-03 14:20:00,15.83,15.83,15.77,15.79,669416.0,15.83,15.83,15.77,15.79,669416.0
2022-03-03 14:30:00,15.79,15.81,15.77,15.79,373384.0,15.79,15.81,15.77,15.79,373384.0
2022-03-03 14:40:00,15.79,15.81,15.73,15.73,717596.0,15.79,15.81,15.73,15.73,717596.0
2022-03-03 14:50:00,15.74,15.75,15.7,15.72,650923.0,15.74,15.75,15.7,15.72,650923.0
2022-03-03 15:00:00,15.71,15.71,15.63,15.65,1181071.0,15.71,15.71,15.63,15.65,1181071.0
2022-03-03 15:10:00,15.66,15.7,15.61,15.69,782414.0,15.66,15.7,15.61,15.69,782414.0
2022-03-03 15:20:00,15.69,15.73,15.65,15.73,728049.0,15.69,15.73,15.65,15.73,728049.0
2022-03-03 15:30:00,15.72,15.73,15.65,15.7,948155.0,15.72,15.73,15.65,15.7,948155.0
2022-03-03 15:40:00,15.7,15.73,15.66,15.7,1128730.0,15.7,15.73,15.66,15.7,1128730.0
2022-03-03 15:50:00,15.69,15.73,15.67,15.72,2537249.0,15.69,15.73,15.67,15.72,2537249.0
2022-03-04 09:30:00,15.27,15.48,15.21,15.29,3669156.0,15.27,15.48,15.21,15.29,3669156.0
2022-03-04 09:40:00,15.3,15.3,14.72,14.73,8219080.0,15.3,15.3,14.72,14.73,8219080.0
2022-03-04 09:50:00,14.73,15.0,14.67,14.97,3630679.0,14.73,15.0,14.67,14.97,3630679.0
2022-03-04 10:00:00,14.98,15.01,14.74,14.75,3387705.0,14.98,15.01,14.74,14.75,3387705.0
2022-03-04 10:10:00,14.76,14.82,14.67,14.77,3072259.0,14.76,14.82,14.67,14.77,3072259.0
2022-03-04 10:20:00,14.77,14.89,14.74,14.84,1260147.0,14.77,14.89,14.74,14.84,1260147.0
2022-03-04 10:30:00,14.83,15.0,14.77,14.92,1678332.0,14.83,15.0,14.77,14.92,1678332.0
2022-03-04 10:40:00,14.92,14.93,14.81,14.83,1206991.0,14.92,14.93,14.81,14.83,1206991.0
2022-03-04 10:50:00,14.83,14.83,14.64,14.66,1857315.0,14.83,14.83,14.64,14.66,1857315.0
2022-03-04 11:00:00,14.66,14.68,14.44,14.52,3347116.0,14.66,14.68,14.44,14.52,3347116.0
2022-03-04 11:10:00,14.52,14.66,14.49,14.61,1388887.0,14.52,14.66,14.49,14.61,1388887.0
2022-03-04 11:20:00,14.6,14.67,14.53,14.65,1116805.0,14.6,14.67,14.53,14.65,1116805.0
2022-03-04 11:30:00,14.65,14.78,14.6,14.76,1687781.0,14.65,14.78,14.6,14.76,1687781.0
2022-03-04 11:40:00,14.77,14.82,14.74,14.82,1325670.0,14.77,14.82,14.74,14.82,1325670.0
2022-03-04 11:50:00,14.82,14.82,14.68,14.73,1007538.0,14.82,14.82,14.68,14.73,1007538.0
2022-03-04 12:00:00,14.72,14.74,14.63,14.69,837683.0,14.72,14.74,14.63,14.69,837683.0
2022-03-04 12:10:00,14.68,14.92,14.68,14.87,1491408.0,14.68,14.92,14.68,14.87,1491408.0
2022-03-04 12:20:00,14.86,14.87,14.73,14.8,1004087.0,14.86,14.87,14.73,14.8,1004087.0
2022-03-04 12:30:00,14.8,14.81,14.74,14.79,655732.0,14.8,14.81,14.74,14.79,655732.0
2022-03-04 12:40:00,14.78,14.79,14.63,14.66,989786.0,14.78,14.79,14.63,14.66,989786.0
2022-03-04 12:50:00,14.66,14.71,14.64,14.68,778686.0,14.66,14.71,14.64,14.68,778686.0
2022-03-04 13:00:00,14.68,14.8,14.67,14.73,972570.0,14.68,14.8,14.67,14.73,972570.0
2022-03-04 13:10:00,14.72,14.74,14.63,14.66,683657.0,14.72,14.74,14.63,14.66,683657.0
2022-03-04 13:20:00,14.66,14.72,14.62,14.7,790707.0,14.66,14.72,14.62,14.7,790707.0
2022-03-04 13:30:00,14.7,14.74,14.67,14.73,479352.0,14.7,14.74,14.67,14.73,479352.0
2022-03-04 13:40:00,14.72,14.72,14.58,14.6,1060049.0,14.72,14.72,14.58,14.6,1060049.0
2022-03-04 13:50:00,14.6,14.62,14.54,14.54,745415.0,14.6,14.62,14.54,14.54,745415.0
2022-03-04 14:00:00,14.55,14.57,14.48,14.49,1759789.0,14.55,14.57,14.48,14.49,1759789.0
2022-03-04 14:10:00,14.49,14.54,14.45,14.52,1141185.0,14.49,14.54,14.45,14.52,1141185.0
2022-03-04 14:20:00,14.52,14.59,14.5,14.55,1123630.0,14.52,14.59,14.5,14.55,1123630.0
2022-03-04 14:30:00,14.55,14.59,14.52,14.54,713346.0,14.55,14.59,14.52,14.54,713346.0
2022-03-04 14:40:00,14.55,14.55,14.42,14.45,1460978.0,14.55,14.55,14.42,14.45,1460978.0
2022-03-04 14:50:00,14.45,14.49,14.42,14.44,948704.0,14.45,14.49,14.42,14.44,948704.0
2022-03-04 15:00:00,14.44,14.53,14.42,14.52,901752.0,14.44,14.53,14.42,14.52,901752.0
2022-03-04 15:10:00,14.52,14.52,14.45,14.5,1021583.0,14.52,14.52,14.45,14.5,1021583.0
2022-03-04 15:20:00,14.5,14.58,14.48,14.56,1622581.0,14.5,14.58,14.48,14.56,1622581.0
2022-03-04 15:30:00,14.56,14.59,14.46,14.5,1374760.0,14.56,14.59,14.46,14.5,1374760.0
2022-03-04 15:40:00,14.5,14.55,14.44,14.48,2656735.0,14.5,14.55,14.44,14.48,2656735.0
2022-03-04 15:50:00,14.48,14.6,14.47,14.6,3560430.0,14.48,14.6,14.47,14.6,3560430.0
2022-03-07 09:30:00,14.32,14.62,14.28,14.54,6360860.0,14.32,14.62,14.28,14.54,6360860.0
2022-03-07 09:40:00,14.55,14.57,13.97,14.13,4621531.0,14.55,14.57,13.97,14.13,4621531.0
2022-03-07 09:50:00,14.13,14.15,14.0,14.04,1932760.0,14.13,14.15,14.0,14.04,1932760.0
2022-03-07 10:00:00,14.05,14.26,14.03,14.06,2488188.0,14.05,14.26,14.03,14.06,2488188.0
2022-03-07 10:10:00,14.06,14.09,13.96,13.97,1858337.0,14.06,14.09,13.96,13.97,1858337.0
2022-03-07 10:20:00,13.98,14.04,13.91,13.92,1794472.0,13.98,14.04,13.91,13.92,1794472.0
2022-03-07 10:30:00,13.92,14.03,13.85,13.86,2389717.0,13.92,14.03,13.85,13.86,2389717.0
2022-03-07 10:40:00,13.86,13.94,13.78,13.83,1878517.0,13.86,13.94,13.78,13.83,1878517.0
2022-03-07 10:50:00,13.83,13.96,13.8,13.92,1680224.0,13.83,13.96,13.8,13.92,1680224.0
2022-03-07 11:00:00,13.92,14.05,13.9,13.93,1603727.0,13.92,14.05,13.9,13.93,1603727.0
2022-03-07 11:10:00,13.93,13.98,13.87,13.9,1194571.0,13.93,13.98,13.87,13.9,1194571.0
2022-03-07 11:20:00,13.91,13.95,13.82,13.83,945227.0,13.91,13.95,13.82,13.83,945227.0
2022-03-07 11:30:00,13.83,13.85,13.76,13.79,1243224.0,13.83,13.85,13.76,13.79,1243224.0
2022-03-07 11:40:00,13.79,13.87,13.73,13.83,1360186.0,13.79,13.87,13.73,13.83,1360186.0
2022-03-07 11:50:00,13.83,13.84,13.74,13.77,1105695.0,13.83,13.84,13.74,13.77,1105695.0
2022-03-07 12:00:00,13.77,13.78,13.65,13.68,2061342.0,13.77,13.78,13.65,13.68,2061342.0
2022-03-07 12:10:00,13.68,13.72,13.57,13.61,1354280.0,13.68,13.72,13.57,13.61,1354280.0
2022-03-07 12:20:00,13.61,13.67,13.53,13.61,1810681.0,13.61,13.67,13.53,13.61,1810681.0
2022-03-07 12:30:00,13.6,13.64,13.56,13.58,1082151.0,13.6,13.64,13.56,13.58,1082151.0
2022-03-07 12:40:00,13.58,13.63,13.53,13.58,1368723.0,13.58,13.63,13.53,13.58,1368723.0
2022-03-07 12:50:00,13.58,13.63,13.5,13.52,1081666.0,13.58,13.63,13.5,13.52,1081666.0
2022-03-07 13:00:00,13.51,13.63,13.5,13.58,1361924.0,13.51,13.63,13.5,13.58,1361924.0
2022-03-07 13:10:00,13.58,13.59,13.48,13.5,1373055.0,13.58,13.59,13.48,13.5,1373055.0
2022-03-07 13:20:00,13.5,13.52,13.43,13.48,1278994.0,13.5,13.52,13.43,13.48,1278994.0
2022-03-07 13:30:00,13.48,13.51,13.38,13.45,1551352.0,13.48,13.51,13.38,13.45,1551352.0
2022-03-07 13:40:00,13.45,13.59,13.44,13.52,1326539.0,13.45,13.59,13.44,13.52,1326539.0
2022-03-07 13:50:00,13.52,13.54,13.36,13.37,1225387.0,13.52,13.54,13.36,13.37,1225387.0
2022-03-07 14:00:00,13.37,13.39,13.29,13.31,1374095.0,13.37,13.39,13.29,13.31,1374095.0
2022-03-07 14:10:00,13.31,13.36,13.25,13.27,1717592.0,13.31,13.36,13.25,13.27,1717592.0
2022-03-07 14:20:00,13.26,13.26,13.16,13.19,1358071.0,13.26,13.26,13.16,13.19,1358071.0
2022-03-07 14:30:00,13.18,13.2,13.12,13.17,1596265.0,13.18,13.2,13.12,13.17,1596265.0
2022-03-07 14:40:00,13.17,13.18,13.02,13.06,1778465.0,13.17,13.18,13.02,13.06,1778465.0
2022-03-07 14:50:00,13.06,13.07,12.96,12.96,2111004.0,13.06,13.07,12.96,12.96,2111004.0
2022-03-07 15:00:00,12.96,12.98,12.88,12.89,2261547.0,12.96,12.98,12.88,12.89,2261547.0
2022-03-07 15:10:00,12.88,13.02,12.85,12.99,2933220.0,12.88,13.02,12.85,12.99,2933220.0
2022-03-07 15:20:00,12.99,13.08,12.98,13.07,2514449.0,12.99,13.08,12.98,13.07,2514449.0
2022-03-07 15:30:00,13.06,13.07,12.86,12.87,2279539.0,13.06,13.07,12.86,12.87,2279539.0
2022-03-07 15:40:00,12.87,12.89,12.77,12.81,3339866.0,12.87,12.89,12.77,12.81,3339866.0
2022-03-07 15:50:00,12.8,12.87,12.79,12.83,5990289.0,12.8,12.87,12.79,12.83,5990289.0
2022-03-08 09:30:00,13.04,13.13,12.44,12.89,7039234.0,13.04,13.13,12.44,12.89,7039234.0
2022-03-08 09:40:00,12.88,13.07,12.69,12.89,3343702.0,12.88,13.07,12.69,12.89,3343702.0
2022-03-08 09:50:00,12.88,12.94,12.69,12.79,2451161.0,12.88,12.94,12.69,12.79,2451161.0
2022-03-08 10:00:00,12.79,12.79,12.52,12.73,3420276.0,12.79,12.79,12.52,12.73,3420276.0
2022-03-08 10:10:00,12.72,13.21,12.71,13.18,2659832.0,12.72,13.21,12.71,13.18,2659832.0
2022-03-08 10:20:00,13.18,13.22,12.9,12.9,2167864.0,13.18,13.22,12.9,12.9,2167864.0
2022-03-08 10:30:00,12.91,13.03,12.8,12.85,1903579.0,12.91,13.03,12.8,12.85,1903579.0
2022-03-08 10:40:00,12.86,13.25,12.84,13.24,2247289.0,12.86,13.25,12.84,13.24,2247289.0
2022-03-08 10:50:00,13.23,13.32,13.14,13.21,2329182.0,13.23,13.32,13.14,13.21,2329182.0
2022-03-08 11:00:00,13.21,13.4,13.18,13.32,2318013.0,13.21,13.4,13.18,13.32,2318013.0
2022-03-08 11:10:00,13.32,13.44,13.3,13.31,1536419.0,13.32,13.44,13.3,13.31,1536419.0
2022-03-08 11:20:00,13.32,13.33,13.24,13.29,1539065.0,13.32,13.33,13.24,13.29,1539065.0
2022-03-08 11:30:00,13.29,13.3,13.09,13.13,1349828.0,13.29,13.3,13.09,13.13,1349828.0
2022-03-08 11:40:00,13.13,13.3,13.11,13.29,1138794.0,13.13,13.3,13.11,13.29,1138794.0
2022-03-08 11:50:00,13.29,13.34,13.21,13.26,914430.0,13.29,13.34,13.21,13.26,914430.0
2022-03-08 12:00:00,13.26,13.54,13.2,13.52,1664485.0,13.26,13.54,13.2,13.52,1664485.0
2022-03-08 12:10:00,13.52,14.0,13.5,13.9,3657077.0,13.52,14.0,13.5,13.9,3657077.0
2022-03-08 12:20:00,13.89,14.05,13.8,13.98,3806884.0,13.89,14.05,13.8,13.98,3806884.0
2022-03-08 12:30:00,13.97,14.05,13.8,14.01,3142067.0,13.97,14.05,13.8,14.01,3142067.0
2022-03-08 12:40:00,14.02,14.15,13.9,14.04,2518398.0,14.02,14.15,13.9,14.04,2518398.0
2022-03-08 12:50:00,14.03,14.09,13.96,14.07,1710962.0,14.03,14.09,13.96,14.07,1710962.0
2022-03-08 13:00:00,14.07,14.27,14.05,14.18,1935028.0,14.07,14.27,14.05,14.18,1935028.0
2022-03-08 13:10:00,14.18,14.27,14.12,14.25,1510286.0,14.18,14.27,14.12,14.25,1510286.0
2022-03-08 13:20:00,14.25,14.25,13.8,13.81,2240723.0,14.25,14.25,13.8,13.81,2240723.0
2022-03-08 13:30:00,13.81,13.81,13.55,13.61,3011400.0,13.81,13.81,13.55,13.61,3011400.0
2022-03-08 13:40:00,13.61,13.74,13.54,13.67,1721229.0,13.61,13.74,13.54,13.67,1721229.0
2022-03-08 13:50:00,13.66,13.73,13.58,13.63,1229384.0,13.66,13.73,13.58,13.63,1229384.0
2022-03-08 14:00:00,13.63,13.73,13.55,13.68,1275259.0,13.63,13.73,13.55,13.68,1275259.0
2022-03-08 14:10:00,13.67,13.7,13.54,13.58,930000.0,13.67,13.7,13.54,13.58,930000.0
2022-03-08 14:20:00,13.58,13.77,13.53,13.76,1359430.0,13.58,13.77,13.53,13.76,1359430.0
2022-03-08 14:30:00,13.76,13.81,13.69,13.75,794049.0,13.76,13.81,13.69,13.75,794049.0
2022-03-08 14:40:00,13.75,13.89,13.7,13.88,981641.0,13.75,13.89,13.7,13.88,981641.0
2022-03-08 14:50:00,13.88,13.96,13.81,13.85,1452045.0,13.88,13.96,13.81,13.85,1452045.0
2022-03-08 15:00:00,13.85,13.93,13.8,13.84,908220.0,13.85,13.93,13.8,13.84,908220.0
2022-03-08 15:10:00,13.84,13.85,13.75,13.77,982476.0,13.84,13.85,13.75,13.77,982476.0
2022-03-08 15:20:00,13.77,13.78,13.64,13.65,920674.0,13.77,13.78,13.64,13.65,920674.0
2022-03-08 15:30:00,13.64,13.68,13.59,13.62,1537115.0,13.64,13.68,13.59,13.62,1537115.0
2022-03-08 15:40:00,13.62,13.68,13.54,13.57,2065372.0,13.62,13.68,13.54,13.57,2065372.0
2022-03-08 15:50:00,13.57,13.62,13.48,13.51,2742239.0,13.57,13.62,13.48,13.51,2742239.0
2022-03-09 09:30:00,14.44,14.75,14.08,14.16,8256591.0,14.44,14.75,14.08,14.16,8256591.0
2022-03-09 09:40:00,14.17,14.67,14.08,14.59,6298693.0,14.17,14.67,14.08,14.59,6298693.0
2022-03-09 09:50:00,14.6,14.6,14.15,14.38,3497550.0,14.6,14.6,14.15,14.38,3497550.0
2022-03-09 10:00:00,14.38,14.51,14.33,14.37,2632217.0,14.38,14.51,14.33,14.37,2632217.0
2022-03-09 10:10:00,14.37,14.4,14.19,14.25,2550919.0,14.37,14.4,14.19,14.25,2550919.0
2022-03-09 10:20:00,14.24,14.54,14.21,14.52,3158871.0,14.24,14.54,14.21,14.52,3158871.0
2022-03-09 10:30:00,14.53,14.56,14.37,14.48,3209732.0,14.53,14.56,14.37,14.48,3209732.0
2022-03-09 10:40:00,14.48,14.5,14.31,14.38,1954934.0,14.48,14.5,14.31,14.38,1954934.0
2022-03-09 10:50:00,14.37,14.51,14.31,14.47,1817986.0,14.37,14.51,14.31,14.47,1817986.0
2022-03-09 11:00:00,14.47,14.49,14.32,14.45,1994543.0,14.47,14.49,14.32,14.45,1994543.0
2022-03-09 11:10:00,14.45,14.49,14.13,14.16,2598939.0,14.45,14.49,14.13,14.16,2598939.0
2022-03-09 11:20:00,14.16,14.22,14.07,14.09,2323544.0,14.16,14.22,14.07,14.09,2323544.0
2022-03-09 11:30:00,14.09,14.3,14.05,14.29,2446331.0,14.09,14.3,14.05,14.29,2446331.0
2022-03-09 11:40:00,14.29,14.32,14.16,14.26,1759251.0,14.29,14.32,14.16,14.26,1759251.0
2022-03-09 11:50:00,14.25,14.26,14.16,14.19,1275989.0,14.25,14.26,14.16,14.19,1275989.0
2022-03-09 12:00:00,14.2,14.26,14.12,14.16,1194118.0,14.2,14.26,14.12,14.16,1194118.0
2022-03-09 12:10:00,14.16,14.26,14.11,14.17,1133842.0,14.16,14.26,14.11,14.17,1133842.0
2022-03-09 12:20:00,14.17,14.25,14.09,14.21,1248247.0,14.17,14.25,14.09,14.21,1248247.0
2022-03-09 12:30:00,14.22,14.51,14.2,14.48,2452700.0,14.22,14.51,14.2,14.48,2452700.0
2022-03-09 12:40:00,14.48,14.62,14.45,14.6,2582980.0,14.48,14.62,14.45,14.6,2582980.0
2022-03-09 12:50:00,14.61,14.7,14.54,14.57,3079938.0,14.61,14.7,14.54,14.57,3079938.0
2022-03-09 13:00:00,14.57,14.57,14.35,14.48,1901138.0,14.57,14.57,14.35,14.48,1901138.0
2022-03-09 13:10:00,14.47,14.59,14.46,14.49,1249047.0,14.47,14.59,14.46,14.49,1249047.0
2022-03-09 13:20:00,14.48,14.63,14.48,14.62,1406620.0,14.48,14.63,14.48,14.62,1406620.0
2022-03-09 13:30:00,14.63,14.64,14.49,14.57,1427407.0,14.63,14.64,14.49,14.57,1427407.0
2022-03-09 13:40:00,14.57,14.61,14.45,14.47,945971.0,14.57,14.61,14.45,14.47,945971.0
2022-03-09 13:50:00,14.46,14.54,14.43,14.46,1050008.0,14.46,14.54,14.43,14.46,1050008.0
2022-03-09 14:00:00,14.46,14.53,14.44,14.44,823099.0,14.46,14.53,14.44,14.44,823099.0
2022-03-09 14:10:00,14.45,14.47,14.39,14.41,907049.0,14.45,14.47,14.39,14.41,907049.0
2022-03-09 14:20:00,14.41,14.48,14.4,14.44,577552.0,14.41,14.48,14.4,14.44,577552.0
2022-03-09 14:30:00,14.45,14.51,14.44,14.45,717396.0,14.45,14.51,14.44,14.45,717396.0
2022-03-09 14:40:00,14.46,14.49,14.43,14.45,505187.0,14.46,14.49,14.43,14.45,505187.0
2022-03-09 14:50:00,14.45,14.51,14.43,14.46,959054.0,14.45,14.51,14.43,14.46,959054.0
2022-03-09 15:00:00,14.46,14.5,14.43,14.46,667838.0,14.46,14.5,14.43,14.46,667838.0
2022-03-09 15:10:00,14.47,14.49,14.42,14.45,1120737.0,14.47,14.49,14.42,14.45,1120737.0
2022-03-09 15:20:00,14.45,14.46,14.32,14.33,1102135.0,14.45,14.46,14.32,14.33,1102135.0
2022-03-09 15:30:00,14.33,14.37,14.3,14.31,1841164.0,14.33,14.37,14.3,14.31,1841164.0
2022-03-09 15:40:00,14.31,14.43,14.3,14.39,2247595.0,14.31,14.43,14.3,14.39,2247595.0
2022-03-09 15:50:00,14.39,14.43,14.25,14.3,4020917.0,14.39,14.43,14.25,14.3,4020917.0
2022-03-10 09:30:00,13.84,13.97,13.46,13.87,6899282.0,13.84,13.97,13.46,13.87,6899282.0
2022-03-10 09:40:00,13.87,14.24,13.86,14.1,4246093.0,13.87,14.24,13.86,14.1,4246093.0
2022-03-10 09:50:00,14.1,14.29,13.99,14.27,3518947.0,14.1,14.29,13.99,14.27,3518947.0
2022-03-10 10:00:00,14.28,14.29,14.04,14.04,2915488.0,14.28,14.29,14.04,14.04,2915488.0
2022-03-10 10:10:00,14.04,14.42,14.03,14.4,3236668.0,14.04,14.42,14.03,14.4,3236668.0
2022-03-10 10:20:00,14.39,14.44,14.15,14.16,2088067.0,14.39,14.44,14.15,14.16,2088067.0
2022-03-10 10:30:00,14.16,14.17,13.96,14.12,1868703.0,14.16,14.17,13.96,14.12,1868703.0
2022-03-10 10:40:00,14.12,14.24,14.05,14.19,1327675.0,14.12,14.24,14.05,14.19,1327675.0
2022-03-10 10:50:00,14.19,14.19,14.0,14.08,966111.0,14.19,14.19,14.0,14.08,966111.0
2022-03-10 11:00:00,14.07,14.11,13.99,14.09,1032690.0,14.07,14.11,13.99,14.09,1032690.0
2022-03-10 11:10:00,14.08,14.1,14.02,14.07,892182.0,14.08,14.1,14.02,14.07,892182.0
2022-03-10 11:20:00,14.07,14.15,14.01,14.07,1243777.0,14.07,14.15,14.01,14.07,1243777.0
2022-03-10 11:30:00,14.08,14.14,14.06,14.09,868856.0,14.08,14.14,14.06,14.09,868856.0
2022-03-10 11:40:00,14.08,14.14,13.94,13.95,1283583.0,14.08,14.14,13.94,13.95,1283583.0
2022-03-10 11:50:00,13.95,14.1,13.95,14.08,954657.0,13.95,14.1,13.95,14.08,954657.0
2022-03-10 12:00:00,14.09,14.12,14.04,14.11,577483.0,14.09,14.12,14.04,14.11,577483.0
2022-03-10 12:10:00,14.1,14.15,14.08,14.1,330062.0,14.1,14.15,14.08,14.1,330062.0
2022-03-10 12:20:00,14.1,14.19,14.09,14.15,662224.0,14.1,14.19,14.09,14.15,662224.0
2022-03-10 12:30:00,14.15,14.15,14.05,14.12,671776.0,14.15,14.15,14.05,14.12,671776.0
2022-03-10 12:40:00,14.11,14.12,14.02,14.11,553926.0,14.11,14.12,14.02,14.11,553926.0
2022-03-10 12:50:00,14.1,14.11,14.01,14.04,395862.0,14.1,14.11,14.01,14.04,395862.0
2022-03-10 13:00:00,14.04,14.08,13.98,14.05,718748.0,14.04,14.08,13.98,14.05,718748.0
2022-03-10 13:10:00,14.05,14.14,14.04,14.12,566453.0,14.05,14.14,14.04,14.12,566453.0
2022-03-10 13:20:00,14.12,14.12,13.98,14.02,599286.0,14.12,14.12,13.98,14.02,599286.0
2022-03-10 13:30:00,14.03,14.09,14.01,14.04,346698.0,14.03,14.09,14.01,14.04,346698.0
2022-03-10 13:40:00,14.05,14.2,14.02,14.2,622005.0,14.05,14.2,14.02,14.2,622005.0
2022-03-10 13:50:00,14.2,14.2,14.1,14.13,610296.0,14.2,14.2,14.1,14.13,610296.0
2022-03-10 14:00:00,14.14,14.25,14.11,14.18,626005.0,14.14,14.25,14.11,14.18,626005.0
2022-03-10 14:10:00,14.18,14.25,14.17,14.24,464268.0,14.18,14.25,14.17,14.24,464268.0
2022-03-10 14:20:00,14.24,14.26,14.2,14.26,432984.0,14.24,14.26,14.2,14.26,432984.0
2022-03-10 14:30:00,14.26,14.3,14.24,14.27,634025.0,14.26,14.3,14.24,14.27,634025.0
2022-03-10 14:40:00,14.27,14.32,14.23,14.32,790605.0,14.27,14.32,14.23,14.32,790605.0
2022-03-10 14:50:00,14.32,14.35,14.26,14.27,683210.0,14.32,14.35,14.26,14.27,683210.0
2022-03-10 15:00:00,14.28,14.29,14.16,14.2,753984.0,14.28,14.29,14.16,14.2,753984.0
2022-03-10 15:10:00,14.2,14.27,14.19,14.22,854505.0,14.2,14.27,14.19,14.22,854505.0
2022-03-10 15:20:00,14.22,14.24,14.13,14.17,867755.0,14.22,14.24,14.13,14.17,867755.0
2022-03-10 15:30:00,14.17,14.18,14.11,14.13,815030.0,14.17,14.18,14.11,14.13,815030.0
2022-03-10 15:40:00,14.13,14.17,14.08,14.12,1378625.0,14.13,14.17,14.08,14.12,1378625.0
2022-03-10 15:50:00,14.13,14.23,14.13,14.2,2347137.0,14.13,14.23,14.13,14.2,2347137.0
2022-03-11 09:30:00,14.4,14.56,14.16,14.18,3313941.0,14.4,14.56,14.16,14.18,3313941.0
2022-03-11 09:40:00,14.18,14.32,14.08,14.29,1852819.0,14.18,14.32,14.08,14.29,1852819.0
2022-03-11 09:50:00,14.29,14.35,14.14,14.27,1408538.0,14.29,14.35,14.14,14.27,1408538.0
2022-03-11 10:00:00,14.26,14.26,14.1,14.12,1145842.0,14.26,14.26,14.1,14.12,1145842.0
2022-03-11 10:10:00,14.12,14.22,14.09,14.1,1077195.0,14.12,14.22,14.09,14.1,1077195.0
2022-03-11 10:20:00,14.1,14.16,14.05,14.1,1055769.0,14.1,14.16,14.05,14.1,1055769.0
2022-03-11 10:30:00,14.1,14.14,14.01,14.1,1051920.0,14.1,14.14,14.01,14.1,1051920.0
2022-03-11 10:40:00,14.1,14.14,14.06,14.07,671504.0,14.1,14.14,14.06,14.07,671504.0
2022-03-11 10:50:00,14.07,14.18,14.06,14.15,874223.0,14.07,14.18,14.06,14.15,874223.0
2022-03-11 11:00:00,14.15,14.18,14.11,14.17,656081.0,14.15,14.18,14.11,14.17,656081.0
2022-03-11 11:10:00,14.18,14.18,14.08,14.15,706495.0,14.18,14.18,14.08,14.15,706495.0
2022-03-11 11:20:00,14.15,14.16,14.06,14.09,655665.0,14.15,14.16,14.06,14.09,655665.0
2022-03-11 11:30:00,14.09,14.11,14.02,14.08,790499.0,14.09,14.11,14.02,14.08,790499.0
2022-03-11 11:40:00,14.08,14.12,13.99,14.11,810972.0,14.08,14.12,13.99,14.11,810972.0
2022-03-11 11:50:00,14.1,14.17,14.09,14.14,526728.0,14.1,14.17,14.09,14.14,526728.0
2022-03-11 12:00:00,14.14,14.15,14.04,14.08,711563.0,14.14,14.15,14.04,14.08,711563.0
2022-03-11 12:10:00,14.08,14.17,14.07,14.17,639106.0,14.08,14.17,14.07,14.17,639106.0
2022-03-11 12:20:00,14.16,14.19,14.08,14.1,514847.0,14.16,14.19,14.08,14.1,514847.0
2022-03-11 12:30:00,14.09,14.13,14.01,14.03,904663.0,14.09,14.13,14.01,14.03,904663.0
2022-03-11 12:40:00,14.03,14.15,14.03,14.12,671594.0,14.03,14.15,14.03,14.12,671594.0
2022-03-11 12:50:00,14.12,14.15,14.07,14.14,874830.0,14.12,14.15,14.07,14.14,874830.0
2022-03-11 13:00:00,14.13,14.2,14.11,14.16,520548.0,14.13,14.2,14.11,14.16,520548.0
2022-03-11 13:10:00,14.16,14.21,14.14,14.19,408119.0,14.16,14.21,14.14,14.19,408119.0
2022-03-11 13:20:00,14.19,14.23,14.17,14.2,446153.0,14.19,14.23,14.17,14.2,446153.0
2022-03-11 13:30:00,14.2,14.25,14.19,14.21,586566.0,14.2,14.25,14.19,14.21,586566.0
2022-03-11 13:40:00,14.22,14.28,14.21,14.27,639776.0,14.22,14.28,14.21,14.27,639776.0
2022-03-11 13:50:00,14.28,14.29,14.13,14.13,838575.0,14.28,14.29,14.13,14.13,838575.0
2022-03-11 14:00:00,14.12,14.22,14.11,14.2,407358.0,14.12,14.22,14.11,14.2,407358.0
2022-03-11 14:10:00,14.2,14.24,14.16,14.16,326926.0,14.2,14.24,14.16,14.16,326926.0
2022-03-11 14:20:00,14.17,14.25,14.15,14.24,698601.0,14.17,14.25,14.15,14.24,698601.0
2022-03-11 14:30:00,14.24,14.24,14.18,14.2,602769.0,14.24,14.24,14.18,14.2,602769.0
2022-03-11 14:40:00,14.19,14.24,14.13,14.24,798978.0,14.19,14.24,14.13,14.24,798978.0
2022-03-11 14:50:00,14.23,14.24,14.16,14.18,501396.0,14.23,14.24,14.16,14.18,501396.0
2022-03-11 15:00:00,14.17,14.18,14.13,14.16,889165.0,14.17,14.18,14.13,14.16,889165.0
2022-03-11 15:10:00,14.17,14.19,14.13,14.14,552407.0,14.17,14.19,14.13,14.14,552407.0
2022-03-11 15:20:00,14.14,14.16,14.07,14.08,670363.0,14.14,14.16,14.07,14.08,670363.0
2022-03-11 15:30:00,14.07,14.09,14.02,14.03,1724177.0,14.07,14.09,14.02,14.03,1724177.0
2022-03-11 15:40:00,14.03,14.06,13.92,13.93,3011920.0,14.03,14.06,13.92,13.93,3011920.0
2022-03-11 15:50:00,13.93,14.06,13.9,14.01,5133768.0,13.93,14.06,13.9,14.01,5133768.0
2022-03-14 09:30:00,14.02,14.12,13.75,13.78,2480866.0,14.02,14.12,13.75,13.78,2480866.0
2022-03-14 09:40:00,13.78,14.22,13.7,14.2,2941935.0,13.78,14.22,13.7,14.2,2941935.0
2022-03-14 09:50:00,14.2,14.28,13.91,14.01,1979352.0,14.2,14.28,13.91,14.01,1979352.0
2022-03-14 10:00:00,14.02,14.3,13.95,14.29,2278158.0,14.02,14.3,13.95,14.29,2278158.0
2022-03-14 10:10:00,14.29,14.79,14.23,14.74,6147328.0,14.29,14.79,14.23,14.74,6147328.0
2022-03-14 10:20:00,14.74,14.83,14.58,14.59,3943551.0,14.74,14.83,14.58,14.59,3943551.0
2022-03-14 10:30:00,14.58,14.69,14.53,14.6,1536765.0,14.58,14.69,14.53,14.6,1536765.0
2022-03-14 10:40:00,14.61,14.66,14.42,14.51,1498455.0,14.61,14.66,14.42,14.51,1498455.0
2022-03-14 10:50:00,14.51,14.6,14.38,14.48,1185937.0,14.51,14.6,14.38,14.48,1185937.0
2022-03-14 11:00:00,14.48,14.57,14.46,14.46,982114.0,14.48,14.57,14.46,14.46,982114.0
2022-03-14 11:10:00,14.47,14.47,14.36,14.42,786788.0,14.47,14.47,14.36,14.42,786788.0
2022-03-14 11:20:00,14.42,14.43,14.35,14.4,621198.0,14.42,14.43,14.35,14.4,621198.0
2022-03-14 11:30:00,14.39,14.5,14.36,14.44,650563.0,14.39,14.5,14.36,14.44,650563.0
2022-03-14 11:40:00,14.43,14.45,14.34,14.36,710455.0,14.43,14.45,14.34,14.36,710455.0
2022-03-14 11:50:00,14.36,14.39,14.3,14.37,575627.0,14.36,14.39,14.3,14.37,575627.0
2022-03-14 12:00:00,14.36,14.39,14.27,14.3,638599.0,14.36,14.39,14.27,14.3,638599.0
2022-03-14 12:10:00,14.29,14.38,14.28,14.36,760620.0,14.29,14.38,14.28,14.36,760620.0
2022-03-14 12:20:00,14.35,14.42,14.33,14.38,718294.0,14.35,14.42,14.33,14.38,718294.0
2022-03-14 12:30:00,14.37,14.38,14.27,14.31,570097.0,14.37,14.38,14.27,14.31,570097.0
2022-03-14 12:40:00,14.3,14.37,14.25,14.27,708613.0,14.3,14.37,14.25,14.27,708613.0
2022-03-14 12:50:00,14.27,14.28,14.17,14.18,561282.0,14.27,14.28,14.17,14.18,561282.0
2022-03-14 13:00:00,14.18,14.21,14.06,14.07,1100158.0,14.18,14.21,14.06,14.07,1100158.0
2022-03-14 13:10:00,14.06,14.13,14.04,14.11,915295.0,14.06,14.13,14.04,14.11,915295.0
2022-03-14 13:20:00,14.11,14.14,14.06,14.07,637080.0,14.11,14.14,14.06,14.07,637080.0
2022-03-14 13:30:00,14.08,14.1,13.95,13.98,1368720.0,14.08,14.1,13.95,13.98,1368720.0
2022-03-14 13:40:00,13.98,14.07,13.94,14.03,790342.0,13.98,14.07,13.94,14.03,790342.0
2022-03-14 13:50:00,14.03,14.11,14.02,14.04,566231.0,14.03,14.11,14.02,14.04,566231.0
2022-03-14 14:00:00,14.04,14.11,14.01,14.08,476819.0,14.04,14.11,14.01,14.08,476819.0
2022-03-14 14:10:00,14.09,14.12,14.05,14.09,313837.0,14.09,14.12,14.05,14.09,313837.0
2022-03-14 14:20:00,14.1,14.1,14.03,14.04,472955.0,14.1,14.1,14.03,14.04,472955.0
2022-03-14 14:30:00,14.05,14.15,14.05,14.1,771137.0,14.05,14.15,14.05,14.1,771137.0
2022-03-14 14:40:00,14.1,14.17,14.06,14.07,526175.0,14.1,14.17,14.06,14.07,526175.0
2022-03-14 14:50:00,14.07,14.16,14.05,14.16,460219.0,14.07,14.16,14.05,14.16,460219.0
2022-03-14 15:00:00,14.16,14.26,14.13,14.18,694213.0,14.16,14.26,14.13,14.18,694213.0
2022-03-14 15:10:00,14.18,14.3,14.17,14.24,848366.0,14.18,14.3,14.17,14.24,848366.0
2022-03-14 15:20:00,14.23,14.27,14.19,14.2,563731.0,14.23,14.27,14.19,14.2,563731.0
2022-03-14 15:30:00,14.2,14.2,14.13,14.18,828950.0,14.2,14.2,14.13,14.18,828950.0
2022-03-14 15:40:00,14.18,14.26,14.16,14.2,1431133.0,14.18,14.26,14.16,14.2,1431133.0
2022-03-14 15:50:00,14.21,14.28,14.15,14.26,3622267.0,14.21,14.28,14.15,14.26,3622267.0
2022-03-15 09:30:00,14.91,15.75,14.9,15.19,13132738.0,14.91,15.75,14.9,15.19,13132738.0
2022-03-15 09:40:00,15.2,15.43,15.0,15.38,4729468.0,15.2,15.43,15.0,15.38,4729468.0
2022-03-15 09:50:00,15.38,15.52,15.23,15.39,3381069.0,15.38,15.52,15.23,15.39,3381069.0
2022-03-15 10:00:00,15.4,15.5,15.24,15.25,2468887.0,15.4,15.5,15.24,15.25,2468887.0
2022-03-15 10:10:00,15.25,15.42,15.23,15.42,1723381.0,15.25,15.42,15.23,15.42,1723381.0
2022-03-15 10:20:00,15.42,15.57,15.36,15.56,2090791.0,15.42,15.57,15.36,15.56,2090791.0
2022-03-15 10:30:00,15.56,15.59,15.41,15.56,2048714.0,15.56,15.59,15.41,15.56,2048714.0
2022-03-15 10:40:00,15.55,15.8,15.55,15.76,3807686.0,15.55,15.8,15.55,15.76,3807686.0
2022-03-15 10:50:00,15.76,15.8,15.62,15.78,2628765.0,15.76,15.8,15.62,15.78,2628765.0
2022-03-15 11:00:00,15.78,15.8,15.61,15.71,1428606.0,15.78,15.8,15.61,15.71,1428606.0
2022-03-15 11:10:00,15.72,15.73,15.54,15.57,1508607.0,15.72,15.73,15.54,15.57,1508607.0
2022-03-15 11:20:00,15.57,15.62,15.51,15.62,1688105.0,15.57,15.62,15.51,15.62,1688105.0
2022-03-15 11:30:00,15.61,15.65,15.54,15.56,865836.0,15.61,15.65,15.54,15.56,865836.0
2022-03-15 11:40:00,15.56,15.68,15.51,15.66,1256507.0,15.56,15.68,15.51,15.66,1256507.0
2022-03-15 11:50:00,15.66,15.66,15.36,15.52,1961823.0,15.66,15.66,15.36,15.52,1961823.0
2022-03-15 12:00:00,15.52,15.54,15.41,15.46,1065929.0,15.52,15.54,15.41,15.46,1065929.0
2022-03-15 12:10:00,15.46,15.48,15.37,15.39,697479.0,15.46,15.48,15.37,15.39,697479.0
2022-03-15 12:20:00,15.39,15.41,15.31,15.36,1182867.0,15.39,15.41,15.31,15.36,1182867.0
2022-03-15 12:30:00,15.36,15.38,15.28,15.32,930909.0,15.36,15.38,15.28,15.32,930909.0
2022-03-15 12:40:00,15.33,15.37,15.27,15.31,1076913.0,15.33,15.37,15.27,15.31,1076913.0
2022-03-15 12:50:00,15.31,15.33,15.25,15.31,639699.0,15.31,15.33,15.25,15.31,639699.0
2022-03-15 13:00:00,15.32,15.37,15.29,15.32,726122.0,15.32,15.37,15.29,15.32,726122.0
2022-03-15 13:10:00,15.31,15.32,15.19,15.21,1082944.0,15.31,15.32,15.19,15.21,1082944.0
2022-03-15 13:20:00,15.21,15.33,15.21,15.24,634130.0,15.21,15.33,15.21,15.24,634130.0
2022-03-15 13:30:00,15.24,15.37,15.22,15.3,694864.0,15.24,15.37,15.22,15.3,694864.0
2022-03-15 13:40:00,15.3,15.32,15.21,15.21,756432.0,15.3,15.32,15.21,15.21,756432.0
2022-03-15 13:50:00,15.21,15.27,15.2,15.24,566282.0,15.21,15.27,15.2,15.24,566282.0
2022-03-15 14:00:00,15.24,15.29,15.18,15.21,663845.0,15.24,15.29,15.18,15.21,663845.0
2022-03-15 14:10:00,15.21,15.26,15.15,15.17,781863.0,15.21,15.26,15.15,15.17,781863.0
2022-03-15 14:20:00,15.17,15.22,15.14,15.2,522386.0,15.17,15.22,15.14,15.2,522386.0
2022-03-15 14:30:00,15.21,15.25,15.16,15.17,525978.0,15.21,15.25,15.16,15.17,525978.0
2022-03-15 14:40:00,15.18,15.31,15.17,15.31,669639.0,15.18,15.31,15.17,15.31,669639.0
2022-03-15 14:50:00,15.31,15.37,15.26,15.36,985961.0,15.31,15.37,15.26,15.36,985961.0
2022-03-15 15:00:00,15.35,15.4,15.31,15.38,860725.0,15.35,15.4,15.31,15.38,860725.0
2022-03-15 15:10:00,15.38,15.46,15.37,15.45,971781.0,15.38,15.46,15.37,15.45,971781.0
2022-03-15 15:20:00,15.45,15.46,15.38,15.4,913282.0,15.45,15.46,15.38,15.4,913282.0
2022-03-15 15:30:00,15.39,15.47,15.39,15.45,1731457.0,15.39,15.47,15.39,15.45,1731457.0
2022-03-15 15:40:00,15.45,15.51,15.41,15.51,1496643.0,15.45,15.51,15.41,15.51,1496643.0
2022-03-15 15:50:00,15.51,15.59,15.48,15.57,3004887.0,15.51,15.59,15.48,15.57,3004887.0
2022-03-16 09:30:00,15.81,15.96,15.53,15.63,4520467.0,15.81,15.96,15.53,15.63,4520467.0
2022-03-16 09:40:00,15.63,15.95,15.58,15.91,3405362.0,15.63,15.95,15.58,15.91,3405362.0
2022-03-16 09:50:00,15.91,15.98,15.8,15.91,2149123.0,15.91,15.98,15.8,15.91,2149123.0
2022-03-16 10:00:00,15.91,15.91,15.78,15.86,1347302.0,15.91,15.91,15.78,15.86,1347302.0
2022-03-16 10:10:00,15.85,16.48,15.81,16.43,4619141.0,15.85,16.48,15.81,16.43,4619141.0
2022-03-16 10:20:00,16.44,16.49,16.18,16.24,2857304.0,16.44,16.49,16.18,16.24,2857304.0
2022-03-16 10:30:00,16.24,16.33,16.19,16.28,1932594.0,16.24,16.33,16.19,16.28,1932594.0
2022-03-16 10:40:00,16.28,16.29,16.12,16.19,2515569.0,16.28,16.29,16.12,16.19,2515569.0
2022-03-16 10:50:00,16.19,16.3,16.14,16.3,1384632.0,16.19,16.3,16.14,16.3,1384632.0
2022-03-16 11:00:00,16.29,16.32,16.23,16.27,1329354.0,16.29,16.32,16.23,16.27,1329354.0
2022-03-16 11:10:00,16.28,16.38,16.27,16.3,1080798.0,16.28,16.38,16.27,16.3,1080798.0
2022-03-16 11:20:00,16.31,16.34,16.24,16.28,860195.0,16.31,16.34,16.24,16.28,860195.0
2022-03-16 11:30:00,16.28,16.34,16.18,16.19,937400.0,16.28,16.34,16.18,16.19,937400.0
2022-03-16 11:40:00,16.19,16.19,16.1,16.11,854921.0,16.19,16.19,16.1,16.11,854921.0
2022-03-16 11:50:00,16.11,16.18,16.07,16.16,1232567.0,16.11,16.18,16.07,16.16,1232567.0
2022-03-16 12:00:00,16.16,16.25,16.15,16.19,991393.0,16.16,16.25,16.15,16.19,991393.0
2022-03-16 12:10:00,16.18,16.21,16.16,16.17,417592.0,16.18,16.21,16.16,16.17,417592.0
2022-03-16 12:20:00,16.18,16.18,16.04,16.08,1017437.0,16.18,16.18,16.04,16.08,1017437.0
2022-03-16 12:30:00,16.08,16.09,16.0,16.03,934040.0,16.08,16.09,16.0,16.03,934040.0
2022-03-16 12:40:00,16.03,16.14,15.97,15.99,731318.0,16.03,16.14,15.97,15.99,731318.0
2022-03-16 12:50:00,16.0,16.11,15.98,16.09,615366.0,16.0,16.11,15.98,16.09,615366.0
2022-03-16 13:00:00,16.09,16.14,16.0,16.0,646695.0,16.09,16.14,16.0,16.0,646695.0
2022-03-16 13:10:00,16.01,16.03,15.95,16.03,843753.0,16.01,16.03,15.95,16.03,843753.0
2022-03-16 13:20:00,16.02,16.12,15.97,16.11,619393.0,16.02,16.12,15.97,16.11,619393.0
2022-03-16 13:30:00,16.11,16.18,16.08,16.12,593533.0,16.11,16.18,16.08,16.12,593533.0
2022-03-16 13:40:00,16.13,16.19,16.1,16.14,762953.0,16.13,16.19,16.1,16.14,762953.0
2022-03-16 13:50:00,16.14,16.19,16.08,16.16,942008.0,16.14,16.19,16.08,16.16,942008.0
2022-03-16 14:00:00,16.15,16.19,15.92,15.93,1764029.0,16.15,16.19,15.92,15.93,1764029.0
2022-03-16 14:10:00,15.92,16.01,15.89,16.01,1484225.0,15.92,16.01,15.89,16.01,1484225.0
2022-03-16 14:20:00,16.0,16.03,15.9,15.92,866118.0,16.0,16.03,15.9,15.92,866118.0
2022-03-16 14:30:00,15.91,15.96,15.74,15.96,2408919.0,15.91,15.96,15.74,15.96,2408919.0
2022-03-16 14:40:00,15.96,16.16,15.93,16.16,1638991.0,15.96,16.16,15.93,16.16,1638991.0
2022-03-16 14:50:00,16.16,16.26,16.1,16.18,1448642.0,16.16,16.26,16.1,16.18,1448642.0
2022-03-16 15:00:00,16.19,16.28,16.13,16.21,1063172.0,16.19,16.28,16.13,16.21,1063172.0
2022-03-16 15:10:00,16.21,16.27,16.19,16.26,838697.0,16.21,16.27,16.19,16.26,838697.0
2022-03-16 15:20:00,16.26,16.31,16.18,16.2,1142485.0,16.26,16.31,16.18,16.2,1142485.0
2022-03-16 15:30:00,16.2,16.26,16.16,16.24,1238316.0,16.2,16.26,16.16,16.24,1238316.0
2022-03-16 15:40:00,16.24,16.34,16.23,16.33,1592058.0,16.24,16.34,16.23,16.33,1592058.0
2022-03-16 15:50:00,16.34,16.49,16.33,16.47,3880477.0,16.34,16.49,16.33,16.47,3880477.0
2022-03-17 09:30:00,16.07,16.29,15.89,16.29,3317987.0,16.07,16.29,15.89,16.29,3317987.0
2022-03-17 09:40:00,16.29,16.42,16.17,16.26,2340701.0,16.29,16.42,16.17,16.26,2340701.0
2022-03-17 09:50:00,16.27,16.56,16.26,16.55,2157226.0,16.27,16.56,16.26,16.55,2157226.0
2022-03-17 10:00:00,16.55,16.57,16.36,16.43,1424183.0,16.55,16.57,16.36,16.43,1424183.0
2022-03-17 10:10:00,16.43,16.48,16.23,16.24,1319495.0,16.43,16.48,16.23,16.24,1319495.0
2022-03-17 10:20:00,16.24,16.38,16.23,16.37,955588.0,16.24,16.38,16.23,16.37,955588.0
2022-03-17 10:30:00,16.37,16.39,16.18,16.21,1735674.0,16.37,16.39,16.18,16.21,1735674.0
2022-03-17 10:40:00,16.21,16.23,16.06,16.14,2121982.0,16.21,16.23,16.06,16.14,2121982.0
2022-03-17 10:50:00,16.15,16.19,16.06,16.17,1218696.0,16.15,16.19,16.06,16.17,1218696.0
2022-03-17 11:00:00,16.16,16.28,16.12,16.24,1089280.0,16.16,16.28,16.12,16.24,1089280.0
2022-03-17 11:10:00,16.24,16.26,16.17,16.18,1164239.0,16.24,16.26,16.17,16.18,1164239.0
2022-03-17 11:20:00,16.18,16.26,16.16,16.21,605237.0,16.18,16.26,16.16,16.21,605237.0
2022-03-17 11:30:00,16.21,16.27,16.2,16.27,478880.0,16.21,16.27,16.2,16.27,478880.0
2022-03-17 11:40:00,16.27,16.3,16.18,16.19,624519.0,16.27,16.3,16.18,16.19,624519.0
2022-03-17 11:50:00,16.18,16.27,16.16,16.23,527211.0,16.18,16.27,16.16,16.23,527211.0
2022-03-17 12:00:00,16.24,16.33,16.23,16.29,805830.0,16.24,16.33,16.23,16.29,805830.0
2022-03-17 12:10:00,16.3,16.3,16.22,16.27,571092.0,16.3,16.3,16.22,16.27,571092.0
2022-03-17 12:20:00,16.27,16.32,16.26,16.3,373356.0,16.27,16.32,16.26,16.3,373356.0
2022-03-17 12:30:00,16.29,16.33,16.24,16.28,582789.0,16.29,16.33,16.24,16.28,582789.0
2022-03-17 12:40:00,16.28,16.29,16.18,16.2,855255.0,16.28,16.29,16.18,16.2,855255.0
2022-03-17 12:50:00,16.2,16.26,16.19,16.24,696229.0,16.2,16.26,16.19,16.24,696229.0
2022-03-17 13:00:00,16.24,16.26,16.2,16.23,384826.0,16.24,16.26,16.2,16.23,384826.0
2022-03-17 13:10:00,16.23,16.25,16.18,16.21,417990.0,16.23,16.25,16.18,16.21,417990.0
2022-03-17 13:20:00,16.21,16.31,16.2,16.3,534619.0,16.21,16.31,16.2,16.3,534619.0
2022-03-17 13:30:00,16.3,16.35,16.27,16.29,688565.0,16.3,16.35,16.27,16.29,688565.0
2022-03-17 13:40:00,16.29,16.36,16.28,16.36,423804.0,16.29,16.36,16.28,16.36,423804.0
2022-03-17 13:50:00,16.36,16.39,16.34,16.36,363275.0,16.36,16.39,16.34,16.36,363275.0
2022-03-17 14:00:00,16.36,16.42,16.35,16.41,411043.0,16.36,16.42,16.35,16.41,411043.0
2022-03-17 14:10:00,16.4,16.47,16.38,16.45,719836.0,16.4,16.47,16.38,16.45,719836.0
2022-03-17 14:20:00,16.45,16.47,16.34,16.36,595526.0,16.45,16.47,16.34,16.36,595526.0
2022-03-17 14:30:00,16.37,16.45,16.36,16.43,541574.0,16.37,16.45,16.36,16.43,541574.0
2022-03-17 14:40:00,16.42,16.48,16.41,16.47,670023.0,16.42,16.48,16.41,16.47,670023.0
2022-03-17 14:50:00,16.47,16.47,16.39,16.4,704329.0,16.47,16.47,16.39,16.4,704329.0
2022-03-17 15:00:00,16.4,16.44,16.38,16.4,438629.0,16.4,16.44,16.38,16.4,438629.0
2022-03-17 15:10:00,16.4,16.41,16.34,16.38,508912.0,16.4,16.41,16.34,16.38,508912.0
2022-03-17 15:20:00,16.38,16.45,16.35,16.44,625068.0,16.38,16.45,16.35,16.44,625068.0
2022-03-17 15:30:00,16.45,16.48,16.41,16.45,932575.0,16.45,16.48,16.41,16.45,932575.0
2022-03-17 15:40:00,16.45,16.5,16.45,16.48,1125809.0,16.45,16.5,16.45,16.48,1125809.0
2022-03-17 15:50:00,16.49,16.55,16.48,16.55,3060799.0,16.49,16.55,16.48,16.55,3060799.0
2022-03-18 09:30:00,16.36,16.47,16.16,16.44,2976243.0,16.36,16.47,16.16,16.44,2976243.0
2022-03-18 09:40:00,16.44,16.63,16.41,16.57,1614625.0,16.44,16.63,16.41,16.57,1614625.0
2022-03-18 09:50:00,16.57,16.7,16.53,16.68,1407179.0,16.57,16.7,16.53,16.68,1407179.0
2022-03-18 10:00:00,16.68,16.81,16.6,16.77,1628824.0,16.68,16.81,16.6,16.77,1628824.0
2022-03-18 10:10:00,16.77,16.78,16.66,16.69,1176073.0,16.77,16.78,16.66,16.69,1176073.0
2022-03-18 10:20:00,16.69,16.76,16.66,16.69,963263.0,16.69,16.76,16.66,16.69,963263.0
2022-03-18 10:30:00,16.69,16.73,16.56,16.56,1171766.0,16.69,16.73,16.56,16.56,1171766.0
2022-03-18 10:40:00,16.56,16.63,16.5,16.57,1321310.0,16.56,16.63,16.5,16.57,1321310.0
2022-03-18 10:50:00,16.57,16.57,16.5,16.55,1235654.0,16.57,16.57,16.5,16.55,1235654.0
2022-03-18 11:00:00,16.55,16.63,16.52,16.58,1177108.0,16.55,16.63,16.52,16.58,1177108.0
2022-03-18 11:10:00,16.59,16.59,16.51,16.55,770216.0,16.59,16.59,16.51,16.55,770216.0
2022-03-18 11:20:00,16.55,16.56,16.49,16.54,719294.0,16.55,16.56,16.49,16.54,719294.0
2022-03-18 11:30:00,16.55,16.63,16.54,16.6,579061.0,16.55,16.63,16.54,16.6,579061.0
2022-03-18 11:40:00,16.59,16.62,16.56,16.59,364622.0,16.59,16.62,16.56,16.59,364622.0
2022-03-18 11:50:00,16.59,16.64,16.57,16.61,357755.0,16.59,16.64,16.57,16.61,357755.0
2022-03-18 12:00:00,16.61,16.69,16.59,16.64,450305.0,16.61,16.69,16.59,16.64,450305.0
2022-03-18 12:10:00,16.64,16.72,16.64,16.71,556537.0,16.64,16.72,16.64,16.71,556537.0
2022-03-18 12:20:00,16.71,16.74,16.69,16.73,400013.0,16.71,16.74,16.69,16.73,400013.0
2022-03-18 12:30:00,16.73,16.76,16.71,16.75,466864.0,16.73,16.76,16.71,16.75,466864.0
2022-03-18 12:40:00,16.75,16.79,16.74,16.76,476461.0,16.75,16.79,16.74,16.76,476461.0
2022-03-18 12:50:00,16.76,16.8,16.76,16.78,380317.0,16.76,16.8,16.76,16.78,380317.0
2022-03-18 13:00:00,16.78,16.81,16.76,16.77,411290.0,16.78,16.81,16.76,16.77,411290.0
2022-03-18 13:10:00,16.77,16.8,16.72,16.78,881624.0,16.77,16.8,16.72,16.78,881624.0
2022-03-18 13:20:00,16.78,16.79,16.75,16.76,233707.0,16.78,16.79,16.75,16.76,233707.0
2022-03-18 13:30:00,16.75,16.76,16.72,16.73,337831.0,16.75,16.76,16.72,16.73,337831.0
2022-03-18 13:40:00,16.73,16.75,16.71,16.73,296094.0,16.73,16.75,16.71,16.73,296094.0
2022-03-18 13:50:00,16.73,16.77,16.72,16.73,414328.0,16.73,16.77,16.72,16.73,414328.0
2022-03-18 14:00:00,16.73,16.75,16.67,16.69,464141.0,16.73,16.75,16.67,16.69,464141.0
2022-03-18 14:10:00,16.7,16.75,16.65,16.66,1206262.0,16.7,16.75,16.65,16.66,1206262.0
2022-03-18 14:20:00,16.66,16.67,16.6,16.63,593017.0,16.66,16.67,16.6,16.63,593017.0
2022-03-18 14:30:00,16.63,16.68,16.62,16.68,315509.0,16.63,16.68,16.62,16.68,315509.0
2022-03-18 14:40:00,16.68,16.7,16.63,16.69,572746.0,16.68,16.7,16.63,16.69,572746.0
2022-03-18 14:50:00,16.69,16.73,16.68,16.73,371474.0,16.69,16.73,16.68,16.73,371474.0
2022-03-18 15:00:00,16.73,16.74,16.71,16.73,283052.0,16.73,16.74,16.71,16.73,283052.0
2022-03-18 15:10:00,16.73,16.77,16.72,16.76,821504.0,16.73,16.77,16.72,16.76,821504.0
2022-03-18 15:20:00,16.75,16.76,16.73,16.74,420551.0,16.75,16.76,16.73,16.74,420551.0
2022-03-18 15:30:00,16.75,16.78,16.72,16.73,655397.0,16.75,16.78,16.72,16.73,655397.0
2022-03-18 15:40:00,16.73,16.76,16.7,16.71,796244.0,16.73,16.76,16.7,16.71,796244.0
2022-03-18 15:50:00,16.71,16.84,16.7,16.75,2738174.0,16.71,16.84,16.7,16.75,2738174.0
2022-03-21 09:30:00,16.5,16.54,16.27,16.37,3139827.0,16.5,16.54,16.27,16.37,3139827.0
2022-03-21 09:40:00,16.37,16.42,16.15,16.18,2442820.0,16.37,16.42,16.15,16.18,2442820.0
2022-03-21 09:50:00,16.18,16.25,16.07,16.16,3004083.0,16.18,16.25,16.07,16.16,3004083.0
2022-03-21 10:00:00,16.16,16.21,16.06,16.07,1486274.0,16.16,16.21,16.06,16.07,1486274.0
2022-03-21 10:10:00,16.07,16.17,16.07,16.14,916600.0,16.07,16.17,16.07,16.14,916600.0
2022-03-21 10:20:00,16.13,16.15,15.99,16.04,2009332.0,16.13,16.15,15.99,16.04,2009332.0
2022-03-21 10:30:00,16.05,16.11,16.0,16.11,864767.0,16.05,16.11,16.0,16.11,864767.0
2022-03-21 10:40:00,16.1,16.21,16.06,16.2,799535.0,16.1,16.21,16.06,16.2,799535.0
2022-03-21 10:50:00,16.2,16.23,16.13,16.19,708369.0,16.2,16.23,16.13,16.19,708369.0
2022-03-21 11:00:00,16.18,16.21,16.07,16.1,827474.0,16.18,16.21,16.07,16.1,827474.0
2022-03-21 11:10:00,16.11,16.2,16.1,16.16,480959.0,16.11,16.2,16.1,16.16,480959.0
2022-03-21 11:20:00,16.16,16.19,16.12,16.14,561978.0,16.16,16.19,16.12,16.14,561978.0
2022-03-21 11:30:00,16.14,16.14,16.04,16.05,978754.0,16.14,16.14,16.04,16.05,978754.0
2022-03-21 11:40:00,16.05,16.12,16.01,16.07,1678289.0,16.05,16.12,16.01,16.07,1678289.0
2022-03-21 11:50:00,16.08,16.16,16.06,16.14,898163.0,16.08,16.16,16.06,16.14,898163.0
2022-03-21 12:00:00,16.14,16.18,16.08,16.13,646314.0,16.14,16.18,16.08,16.13,646314.0
2022-03-21 12:10:00,16.13,16.18,16.11,16.16,624981.0,16.13,16.18,16.11,16.16,624981.0
2022-03-21 12:20:00,16.16,16.29,16.16,16.23,1493198.0,16.16,16.29,16.16,16.23,1493198.0
2022-03-21 12:30:00,16.23,16.25,16.09,16.14,1373666.0,16.23,16.25,16.09,16.14,1373666.0
2022-03-21 12:40:00,16.14,16.2,16.12,16.19,527062.0,16.14,16.2,16.12,16.19,527062.0
2022-03-21 12:50:00,16.19,16.2,16.1,16.11,501002.0,16.19,16.2,16.1,16.11,501002.0
2022-03-21 13:00:00,16.11,16.12,16.05,16.1,869620.0,16.11,16.12,16.05,16.1,869620.0
2022-03-21 13:10:00,16.1,16.11,16.0,16.0,1020341.0,16.1,16.11,16.0,16.0,1020341.0
2022-03-21 13:20:00,16.0,16.01,15.9,15.92,1709969.0,16.0,16.01,15.9,15.92,1709969.0
2022-03-21 13:30:00,15.92,16.0,15.9,15.97,773495.0,15.92,16.0,15.9,15.97,773495.0
2022-03-21 13:40:00,15.96,15.97,15.9,15.95,843408.0,15.96,15.97,15.9,15.95,843408.0
2022-03-21 13:50:00,15.95,16.0,15.93,16.0,555197.0,15.95,16.0,15.93,16.0,555197.0
2022-03-21 14:00:00,16.0,16.04,15.96,16.02,730744.0,16.0,16.04,15.96,16.02,730744.0
2022-03-21 14:10:00,16.02,16.03,15.95,15.96,394935.0,16.02,16.03,15.95,15.96,394935.0
2022-03-21 14:20:00,15.97,16.05,15.96,16.04,464965.0,15.97,16.05,15.96,16.04,464965.0
2022-03-21 14:30:00,16.04,16.05,16.01,16.03,436066.0,16.04,16.05,16.01,16.03,436066.0
2022-03-21 14:40:00,16.03,16.07,16.02,16.03,436267.0,16.03,16.07,16.02,16.03,436267.0
2022-03-21 14:50:00,16.02,16.04,15.95,15.96,607311.0,16.02,16.04,15.95,15.96,607311.0
2022-03-21 15:00:00,15.96,16.0,15.93,16.0,559382.0,15.96,16.0,15.93,16.0,559382.0
2022-03-21 15:10:00,15.99,16.06,15.98,16.02,838991.0,15.99,16.06,15.98,16.02,838991.0
2022-03-21 15:20:00,16.02,16.09,16.01,16.07,678005.0,16.02,16.09,16.01,16.07,678005.0
2022-03-21 15:30:00,16.08,16.09,16.02,16.05,881148.0,16.08,16.09,16.02,16.05,881148.0
2022-03-21 15:40:00,16.05,16.05,15.98,15.98,690882.0,16.05,16.05,15.98,15.98,690882.0
2022-03-21 15:50:00,15.99,16.11,15.99,16.1,2462918.0,15.99,16.11,15.99,16.1,2462918.0
2022-03-22 09:30:00,16.2,16.37,16.08,16.33,2786742.0,16.2,16.37,16.08,16.33,2786742.0
2022-03-22 09:40:00,16.32,16.35,16.1,16.21,1897194.0,16.32,16.35,16.1,16.21,1897194.0
2022-03-22 09:50:00,16.21,16.43,16.17,16.39,2481777.0,16.21,16.43,16.17,16.39,2481777.0
2022-03-22 10:00:00,16.4,16.47,16.35,16.43,1335707.0,16.4,16.47,16.35,16.43,1335707.0
2022-03-22 10:10:00,16.44,16.44,16.28,16.34,1008996.0,16.44,16.44,16.28,16.34,1008996.0
2022-03-22 10:20:00,16.33,16.38,16.27,16.3,951114.0,16.33,16.38,16.27,16.3,951114.0
2022-03-22 10:30:00,16.3,16.35,16.26,16.27,688660.0,16.3,16.35,16.26,16.27,688660.0
2022-03-22 10:40:00,16.27,16.34,16.21,16.32,1061324.0,16.27,16.34,16.21,16.32,1061324.0
2022-03-22 10:50:00,16.32,16.39,16.26,16.35,803395.0,16.32,16.39,16.26,16.35,803395.0
2022-03-22 11:00:00,16.35,16.41,16.27,16.41,861319.0,16.35,16.41,16.27,16.41,861319.0
2022-03-22 11:10:00,16.41,16.45,16.38,16.43,745201.0,16.41,16.45,16.38,16.43,745201.0
2022-03-22 11:20:00,16.42,16.43,16.37,16.39,360304.0,16.42,16.43,16.37,16.39,360304.0
2022-03-22 11:30:00,16.39,16.4,16.32,16.38,445481.0,16.39,16.4,16.32,16.38,445481.0
2022-03-22 11:40:00,16.38,16.44,16.37,16.43,641571.0,16.38,16.44,16.37,16.43,641571.0
2022-03-22 11:50:00,16.44,16.47,16.39,16.41,638525.0,16.44,16.47,16.39,16.41,638525.0
2022-03-22 12:00:00,16.41,16.44,16.37,16.43,332817.0,16.41,16.44,16.37,16.43,332817.0
2022-03-22 12:10:00,16.44,16.49,16.39,16.41,766871.0,16.44,16.49,16.39,16.41,766871.0
2022-03-22 12:20:00,16.41,16.42,16.36,16.4,399953.0,16.41,16.42,16.36,16.4,399953.0
2022-03-22 12:30:00,16.4,16.46,16.36,16.42,703204.0,16.4,16.46,16.36,16.42,703204.0
2022-03-22 12:40:00,16.41,16.47,16.39,16.46,353668.0,16.41,16.47,16.39,16.46,353668.0
2022-03-22 12:50:00,16.46,16.55,16.46,16.49,1108571.0,16.46,16.55,16.46,16.49,1108571.0
2022-03-22 13:00:00,16.49,16.58,16.48,16.55,702778.0,16.49,16.58,16.48,16.55,702778.0
2022-03-22 13:10:00,16.55,16.68,16.54,16.6,2129962.0,16.55,16.68,16.54,16.6,2129962.0
2022-03-22 13:20:00,16.6,16.63,16.56,16.62,468005.0,16.6,16.63,16.56,16.62,468005.0
2022-03-22 13:30:00,16.62,16.63,16.54,16.57,649125.0,16.62,16.63,16.54,16.57,649125.0
2022-03-22 13:40:00,16.56,16.6,16.52,16.54,580574.0,16.56,16.6,16.52,16.54,580574.0
2022-03-22 13:50:00,16.55,16.62,16.54,16.62,414123.0,16.55,16.62,16.54,16.62,414123.0
2022-03-22 14:00:00,16.62,16.69,16.58,16.68,931282.0,16.62,16.69,16.58,16.68,931282.0
2022-03-22 14:10:00,16.68,16.73,16.65,16.72,686583.0,16.68,16.73,16.65,16.72,686583.0
2022-03-22 14:20:00,16.72,16.73,16.63,16.68,687445.0,16.72,16.73,16.63,16.68,687445.0
2022-03-22 14:30:00,16.68,16.73,16.65,16.71,427198.0,16.68,16.73,16.65,16.71,427198.0
2022-03-22 14:40:00,16.71,16.72,16.65,16.68,450772.0,16.71,16.72,16.65,16.68,450772.0
2022-03-22 14:50:00,16.67,16.73,16.66,16.71,417175.0,16.67,16.73,16.66,16.71,417175.0
2022-03-22 15:00:00,16.71,16.74,16.69,16.73,539253.0,16.71,16.74,16.69,16.73,539253.0
2022-03-22 15:10:00,16.72,16.76,16.63,16.64,1182783.0,16.72,16.76,16.63,16.64,1182783.0
2022-03-22 15:20:00,16.64,16.66,16.57,16.59,837449.0,16.64,16.66,16.57,16.59,837449.0
2022-03-22 15:30:00,16.59,16.61,16.56,16.61,828098.0,16.59,16.61,16.56,16.61,828098.0
2022-03-22 15:40:00,16.6,16.66,16.59,16.64,1014860.0,16.6,16.66,16.59,16.64,1014860.0
2022-03-22 15:50:00,16.65,16.66,16.53,16.57,2244835.0,16.65,16.66,16.53,16.57,2244835.0
2022-03-23 09:30:00,16.31,16.42,16.22,16.31,2709940.0,16.31,16.42,16.22,16.31,2709940.0
2022-03-23 09:40:00,16.31,16.37,16.22,16.26,1868956.0,16.31,16.37,16.22,16.26,1868956.0
2022-03-23 09:50:00,16.25,16.33,16.23,16.28,636462.0,16.25,16.33,16.23,16.28,636462.0
2022-03-23 10:00:00,16.28,16.31,16.18,16.25,1373372.0,16.28,16.31,16.18,16.25,1373372.0
2022-03-23 10:10:00,16.24,16.3,16.17,16.27,1235409.0,16.24,16.3,16.17,16.27,1235409.0
2022-03-23 10:20:00,16.26,16.36,16.26,16.29,1072282.0,16.26,16.36,16.26,16.29,1072282.0
2022-03-23 10:30:00,16.3,16.38,16.29,16.36,735584.0,16.3,16.38,16.29,16.36,735584.0
2022-03-23 10:40:00,16.36,16.36,16.25,16.28,673226.0,16.36,16.36,16.25,16.28,673226.0
2022-03-23 10:50:00,16.27,16.32,16.25,16.31,628734.0,16.27,16.32,16.25,16.31,628734.0
2022-03-23 11:00:00,16.3,16.36,16.27,16.32,433225.0,16.3,16.36,16.27,16.32,433225.0
2022-03-23 11:10:00,16.33,16.34,16.29,16.3,337288.0,16.33,16.34,16.29,16.3,337288.0
2022-03-23 11:20:00,16.3,16.38,16.29,16.37,427292.0,16.3,16.38,16.29,16.37,427292.0
2022-03-23 11:30:00,16.37,16.39,16.34,16.37,465867.0,16.37,16.39,16.34,16.37,465867.0
2022-03-23 11:40:00,16.37,16.39,16.33,16.34,318193.0,16.37,16.39,16.33,16.34,318193.0
2022-03-23 11:50:00,16.35,16.44,16.34,16.44,547678.0,16.35,16.44,16.34,16.44,547678.0
2022-03-23 12:00:00,16.44,16.46,16.39,16.4,581514.0,16.44,16.46,16.39,16.4,581514.0
2022-03-23 12:10:00,16.4,16.4,16.34,16.38,587171.0,16.4,16.4,16.34,16.38,587171.0
2022-03-23 12:20:00,16.37,16.39,16.35,16.37,591478.0,16.37,16.39,16.35,16.37,591478.0
2022-03-23 12:30:00,16.37,16.38,16.28,16.32,547710.0,16.37,16.38,16.28,16.32,547710.0
2022-03-23 12:40:00,16.33,16.33,16.25,16.27,569735.0,16.33,16.33,16.25,16.27,569735.0
2022-03-23 12:50:00,16.27,16.34,16.26,16.33,359123.0,16.27,16.34,16.26,16.33,359123.0
2022-03-23 13:00:00,16.33,16.33,16.27,16.29,392067.0,16.33,16.33,16.27,16.29,392067.0
2022-03-23 13:10:00,16.29,16.33,16.23,16.28,633654.0,16.29,16.33,16.23,16.28,633654.0
2022-03-23 13:20:00,16.27,16.28,16.19,16.2,641072.0,16.27,16.28,16.19,16.2,641072.0
2022-03-23 13:30:00,16.21,16.23,16.18,16.23,596335.0,16.21,16.23,16.18,16.23,596335.0
2022-03-23 13:40:00,16.23,16.24,16.18,16.21,426973.0,16.23,16.24,16.18,16.21,426973.0
2022-03-23 13:50:00,16.21,16.28,16.18,16.25,516849.0,16.21,16.28,16.18,16.25,516849.0
2022-03-23 14:00:00,16.25,16.26,16.23,16.24,320726.0,16.25,16.26,16.23,16.24,320726.0
2022-03-23 14:10:00,16.23,16.24,16.17,16.21,732163.0,16.23,16.24,16.17,16.21,732163.0
2022-03-23 14:20:00,16.22,16.25,16.18,16.23,412660.0,16.22,16.25,16.18,16.23,412660.0
2022-03-23 14:30:00,16.23,16.26,16.2,16.25,320146.0,16.23,16.26,16.2,16.25,320146.0
2022-03-23 14:40:00,16.25,16.27,16.22,16.25,709885.0,16.25,16.27,16.22,16.25,709885.0
2022-03-23 14:50:00,16.25,16.25,16.21,16.23,669105.0,16.25,16.25,16.21,16.23,669105.0
2022-03-23 15:00:00,16.23,16.25,16.2,16.23,410579.0,16.23,16.25,16.2,16.23,410579.0
2022-03-23 15:10:00,16.23,16.24,16.2,16.21,305383.0,16.23,16.24,16.2,16.21,305383.0
2022-03-23 15:20:00,16.21,16.25,16.2,16.23,529136.0,16.21,16.25,16.2,16.23,529136.0
2022-03-23 15:30:00,16.23,16.26,16.2,16.21,543198.0,16.23,16.26,16.2,16.21,543198.0
2022-03-23 15:40:00,16.21,16.27,16.17,16.23,1398977.0,16.21,16.27,16.17,16.23,1398977.0
2022-03-23 15:50:00,16.23,16.27,16.2,16.2,2224731.0,16.23,16.27,16.2,16.2,2224731.0
2022-03-24 09:30:00,16.31,16.4,16.1,16.18,2176001.0,16.31,16.4,16.1,16.18,2176001.0
2022-03-24 09:40:00,16.17,16.22,16.1,16.16,1186373.0,16.17,16.22,16.1,16.16,1186373.0
2022-03-24 09:50:00,16.16,16.26,16.11,16.21,957597.0,16.16,16.26,16.11,16.21,957597.0
2022-03-24 10:00:00,16.22,16.36,16.22,16.23,1041982.0,16.22,16.36,16.22,16.23,1041982.0
2022-03-24 10:10:00,16.23,16.24,16.12,16.19,725126.0,16.23,16.24,16.12,16.19,725126.0
2022-03-24 10:20:00,16.19,16.3,16.18,16.3,889316.0,16.19,16.3,16.18,16.3,889316.0
2022-03-24 10:30:00,16.29,16.4,16.27,16.33,1107008.0,16.29,16.4,16.27,16.33,1107008.0
2022-03-24 10:40:00,16.32,16.37,16.29,16.34,544206.0,16.32,16.37,16.29,16.34,544206.0
2022-03-24 10:50:00,16.33,16.35,16.26,16.28,497906.0,16.33,16.35,16.26,16.28,497906.0
2022-03-24 11:00:00,16.28,16.36,16.27,16.32,532747.0,16.28,16.36,16.27,16.32,532747.0
2022-03-24 11:10:00,16.32,16.4,16.31,16.39,644704.0,16.32,16.4,16.31,16.39,644704.0
2022-03-24 11:20:00,16.39,16.47,16.38,16.44,809053.0,16.39,16.47,16.38,16.44,809053.0
2022-03-24 11:30:00,16.45,16.59,16.44,16.49,1787388.0,16.45,16.59,16.44,16.49,1787388.0
2022-03-24 11:40:00,16.48,16.52,16.45,16.45,440138.0,16.48,16.52,16.45,16.45,440138.0
2022-03-24 11:50:00,16.46,16.5,16.43,16.5,550549.0,16.46,16.5,16.43,16.5,550549.0
2022-03-24 12:00:00,16.5,16.55,16.45,16.46,1110364.0,16.5,16.55,16.45,16.46,1110364.0
2022-03-24 12:10:00,16.46,16.51,16.44,16.49,404234.0,16.46,16.51,16.44,16.49,404234.0
2022-03-24 12:20:00,16.5,16.55,16.45,16.46,523344.0,16.5,16.55,16.45,16.46,523344.0
2022-03-24 12:30:00,16.46,16.57,16.41,16.54,1173896.0,16.46,16.57,16.41,16.54,1173896.0
2022-03-24 12:40:00,16.55,16.58,16.53,16.54,705317.0,16.55,16.58,16.53,16.54,705317.0
2022-03-24 12:50:00,16.54,16.6,16.53,16.59,487111.0,16.54,16.6,16.53,16.59,487111.0
2022-03-24 13:00:00,16.59,16.65,16.59,16.6,1252786.0,16.59,16.65,16.59,16.6,1252786.0
2022-03-24 13:10:00,16.6,16.61,16.55,16.58,311521.0,16.6,16.61,16.55,16.58,311521.0
2022-03-24 13:20:00,16.57,16.58,16.54,16.57,1032317.0,16.57,16.58,16.54,16.57,1032317.0
2022-03-24 13:30:00,16.57,16.59,16.54,16.57,562938.0,16.57,16.59,16.54,16.57,562938.0
2022-03-24 13:40:00,16.57,16.62,16.56,16.57,531340.0,16.57,16.62,16.56,16.57,531340.0
2022-03-24 13:50:00,16.56,16.62,16.56,16.57,539469.0,16.56,16.62,16.56,16.57,539469.0
2022-03-24 14:00:00,16.57,16.62,16.57,16.58,328703.0,16.57,16.62,16.57,16.58,328703.0
2022-03-24 14:10:00,16.57,16.58,16.55,16.57,399790.0,16.57,16.58,16.55,16.57,399790.0
2022-03-24 14:20:00,16.57,16.58,16.54,16.57,258643.0,16.57,16.58,16.54,16.57,258643.0
2022-03-24 14:30:00,16.57,16.59,16.55,16.59,311257.0,16.57,16.59,16.55,16.59,311257.0
2022-03-24 14:40:00,16.58,16.63,16.58,16.58,483846.0,16.58,16.63,16.58,16.58,483846.0
2022-03-24 14:50:00,16.59,16.69,16.58,16.68,520375.0,16.59,16.69,16.58,16.68,520375.0
2022-03-24 15:00:00,16.69,16.69,16.63,16.67,402135.0,16.69,16.69,16.63,16.67,402135.0
2022-03-24 15:10:00,16.68,16.7,16.66,16.68,508304.0,16.68,16.7,16.66,16.68,508304.0
2022-03-24 15:20:00,16.68,16.69,16.65,16.68,472254.0,16.68,16.69,16.65,16.68,472254.0
2022-03-24 15:30:00,16.68,16.69,16.65,16.66,486845.0,16.68,16.69,16.65,16.66,486845.0
2022-03-24 15:40:00,16.66,16.71,16.65,16.71,1262526.0,16.66,16.71,16.65,16.71,1262526.0
2022-03-24 15:50:00,16.71,16.76,16.69,16.72,2334411.0,16.71,16.76,16.69,16.72,2334411.0
2022-03-25 09:30:00,16.76,16.94,16.74,16.88,2028162.0,16.76,16.94,16.74,16.88,2028162.0
2022-03-25 09:40:00,16.89,17.44,16.87,17.27,4649856.0,16.89,17.44,16.87,17.27,4649856.0
2022-03-25 09:50:00,17.27,17.35,17.17,17.27,2189835.0,17.27,17.35,17.17,17.27,2189835.0
2022-03-25 10:00:00,17.27,17.28,17.14,17.19,1401140.0,17.27,17.28,17.14,17.19,1401140.0
2022-03-25 10:10:00,17.18,17.19,17.12,17.17,1111683.0,17.18,17.19,17.12,17.17,1111683.0
2022-03-25 10:20:00,17.17,17.25,17.08,17.1,1306757.0,17.17,17.25,17.08,17.1,1306757.0
2022-03-25 10:30:00,17.1,17.2,17.09,17.14,796887.0,17.1,17.2,17.09,17.14,796887.0
2022-03-25 10:40:00,17.13,17.26,17.12,17.23,1156468.0,17.13,17.26,17.12,17.23,1156468.0
2022-03-25 10:50:00,17.23,17.36,17.23,17.32,2251647.0,17.23,17.36,17.23,17.32,2251647.0
2022-03-25 11:00:00,17.33,17.33,17.19,17.19,1025462.0,17.33,17.33,17.19,17.19,1025462.0
2022-03-25 11:10:00,17.2,17.2,17.11,17.14,1471166.0,17.2,17.2,17.11,17.14,1471166.0
2022-03-25 11:20:00,17.14,17.15,16.91,17.0,1478030.0,17.14,17.15,16.91,17.0,1478030.0
2022-03-25 11:30:00,17.0,17.06,16.95,16.97,1223237.0,17.0,17.06,16.95,16.97,1223237.0
2022-03-25 11:40:00,16.97,17.04,16.96,17.0,624010.0,16.97,17.04,16.96,17.0,624010.0
2022-03-25 11:50:00,16.99,17.04,16.95,16.97,690151.0,16.99,17.04,16.95,16.97,690151.0
2022-03-25 12:00:00,16.98,16.99,16.94,16.98,454647.0,16.98,16.99,16.94,16.98,454647.0
2022-03-25 12:10:00,16.98,17.0,16.94,16.97,386182.0,16.98,17.0,16.94,16.97,386182.0
2022-03-25 12:20:00,16.96,16.98,16.92,16.93,513632.0,16.96,16.98,16.92,16.93,513632.0
2022-03-25 12:30:00,16.93,16.93,16.85,16.86,650503.0,16.93,16.93,16.85,16.86,650503.0
2022-03-25 12:40:00,16.86,16.91,16.85,16.89,442288.0,16.86,16.91,16.85,16.89,442288.0
2022-03-25 12:50:00,16.88,16.94,16.88,16.93,426735.0,16.88,16.94,16.88,16.93,426735.0
2022-03-25 13:00:00,16.94,16.97,16.91,16.96,314771.0,16.94,16.97,16.91,16.96,314771.0
2022-03-25 13:10:00,16.95,16.99,16.91,16.98,253073.0,16.95,16.99,16.91,16.98,253073.0
2022-03-25 13:20:00,16.97,16.98,16.89,16.91,448628.0,16.97,16.98,16.89,16.91,448628.0
2022-03-25 13:30:00,16.91,16.96,16.91,16.95,335303.0,16.91,16.96,16.91,16.95,335303.0
2022-03-25 13:40:00,16.95,16.97,16.91,16.95,397170.0,16.95,16.97,16.91,16.95,397170.0
2022-03-25 13:50:00,16.94,16.95,16.89,16.94,366403.0,16.94,16.95,16.89,16.94,366403.0
2022-03-25 14:00:00,16.94,16.96,16.92,16.95,263174.0,16.94,16.96,16.92,16.95,263174.0
2022-03-25 14:10:00,16.95,16.98,16.91,16.96,346909.0,16.95,16.98,16.91,16.96,346909.0
2022-03-25 14:20:00,16.96,17.0,16.95,17.0,395051.0,16.96,17.0,16.95,17.0,395051.0
2022-03-25 14:30:00,17.0,17.03,16.97,17.02,557285.0,17.0,17.03,16.97,17.02,557285.0
2022-03-25 14:40:00,17.02,17.03,17.0,17.01,255605.0,17.02,17.03,17.0,17.01,255605.0
2022-03-25 14:50:00,17.01,17.03,16.96,16.98,428643.0,17.01,17.03,16.96,16.98,428643.0
2022-03-25 15:00:00,16.98,16.98,16.88,16.89,1144062.0,16.98,16.98,16.88,16.89,1144062.0
2022-03-25 15:10:00,16.89,16.92,16.86,16.88,342002.0,16.89,16.92,16.86,16.88,342002.0
2022-03-25 15:20:00,16.87,16.88,16.83,16.85,504074.0,16.87,16.88,16.83,16.85,504074.0
2022-03-25 15:30:00,16.84,16.87,16.82,16.84,592709.0,16.84,16.87,16.82,16.84,592709.0
2022-03-25 15:40:00,16.85,16.93,16.84,16.91,761727.0,16.85,16.93,16.84,16.91,761727.0
2022-03-25 15:50:00,16.92,17.03,16.91,17.0,2366110.0,16.92,17.03,16.91,17.0,2366110.0
2022-03-28 09:30:00,17.27,17.38,17.03,17.28,2565225.0,17.27,17.38,17.03,17.28,2565225.0
2022-03-28 09:40:00,17.28,17.28,17.1,17.2,1262045.0,17.28,17.28,17.1,17.2,1262045.0
2022-03-28 09:50:00,17.2,17.34,17.17,17.21,1272680.0,17.2,17.34,17.17,17.21,1272680.0
2022-03-28 10:00:00,17.21,17.32,17.12,17.25,953968.0,17.21,17.32,17.12,17.25,953968.0
2022-03-28 10:10:00,17.25,17.28,17.17,17.2,760439.0,17.25,17.28,17.17,17.2,760439.0
2022-03-28 10:20:00,17.2,17.21,17.13,17.2,697457.0,17.2,17.21,17.13,17.2,697457.0
2022-03-28 10:30:00,17.2,17.24,17.12,17.15,828803.0,17.2,17.24,17.12,17.15,828803.0
2022-03-28 10:40:00,17.16,17.19,17.11,17.13,450773.0,17.16,17.19,17.11,17.13,450773.0
2022-03-28 10:50:00,17.13,17.16,17.07,17.09,565632.0,17.13,17.16,17.07,17.09,565632.0
2022-03-28 11:00:00,17.09,17.1,16.97,17.02,987131.0,17.09,17.1,16.97,17.02,987131.0
2022-03-28 11:10:00,17.03,17.06,17.0,17.06,418448.0,17.03,17.06,17.0,17.06,418448.0
2022-03-28 11:20:00,17.05,17.07,16.97,16.98,486373.0,17.05,17.07,16.97,16.98,486373.0
2022-03-28 11:30:00,16.98,17.0,16.92,16.95,541433.0,16.98,17.0,16.92,16.95,541433.0
2022-03-28 11:40:00,16.95,16.98,16.89,16.9,498577.0,16.95,16.98,16.89,16.9,498577.0
2022-03-28 11:50:00,16.9,16.93,16.88,16.89,632195.0,16.9,16.93,16.88,16.89,632195.0
2022-03-28 12:00:00,16.9,16.97,16.83,16.85,603939.0,16.9,16.97,16.83,16.85,603939.0
2022-03-28 12:10:00,16.84,16.88,16.82,16.86,413306.0,16.84,16.88,16.82,16.86,413306.0
2022-03-28 12:20:00,16.86,16.94,16.85,16.87,576045.0,16.86,16.94,16.85,16.87,576045.0
2022-03-28 12:30:00,16.87,16.9,16.83,16.85,431749.0,16.87,16.9,16.83,16.85,431749.0
2022-03-28 12:40:00,16.86,16.92,16.84,16.91,372684.0,16.86,16.92,16.84,16.91,372684.0
2022-03-28 12:50:00,16.91,16.99,16.9,16.99,358537.0,16.91,16.99,16.9,16.99,358537.0
2022-03-28 13:00:00,16.99,17.01,16.95,16.96,404526.0,16.99,17.01,16.95,16.96,404526.0
2022-03-28 13:10:00,16.96,17.0,16.94,16.95,281635.0,16.96,17.0,16.94,16.95,281635.0
2022-03-28 13:20:00,16.95,17.07,16.95,17.05,404710.0,16.95,17.07,16.95,17.05,404710.0
2022-03-28 13:30:00,17.05,17.09,17.03,17.04,315183.0,17.05,17.09,17.03,17.04,315183.0
2022-03-28 13:40:00,17.04,17.06,17.0,17.04,200987.0,17.04,17.06,17.0,17.04,200987.0
2022-03-28 13:50:00,17.04,17.05,17.01,17.03,164400.0,17.04,17.05,17.01,17.03,164400.0
2022-03-28 14:00:00,17.04,17.05,17.01,17.04,244122.0,17.04,17.05,17.01,17.04,244122.0
2022-03-28 14:10:00,17.05,17.06,16.97,17.0,248711.0,17.05,17.06,16.97,17.0,248711.0
2022-03-28 14:20:00,17.0,17.03,16.98,17.03,245188.0,17.0,17.03,16.98,17.03,245188.0
2022-03-28 14:30:00,17.02,17.07,17.0,17.06,355922.0,17.02,17.07,17.0,17.06,355922.0
2022-03-28 14:40:00,17.06,17.08,17.03,17.05,299111.0,17.06,17.08,17.03,17.05,299111.0
2022-03-28 14:50:00,17.05,17.16,17.04,17.16,682096.0,17.05,17.16,17.04,17.16,682096.0
2022-03-28 15:00:00,17.15,17.2,17.13,17.19,649546.0,17.15,17.2,17.13,17.19,649546.0
2022-03-28 15:10:00,17.19,17.24,17.18,17.24,495074.0,17.19,17.24,17.18,17.24,495074.0
2022-03-28 15:20:00,17.24,17.32,17.23,17.27,1463855.0,17.24,17.32,17.23,17.27,1463855.0
2022-03-28 15:30:00,17.27,17.32,17.26,17.29,1114144.0,17.27,17.32,17.26,17.29,1114144.0
2022-03-28 15:40:00,17.29,17.33,17.27,17.32,765502.0,17.29,17.33,17.27,17.32,765502.0
2022-03-28 15:50:00,17.31,17.33,17.27,17.31,1975889.0,17.31,17.33,17.27,17.31,1975889.0
2022-03-29 09:30:00,17.89,18.27,17.88,18.14,8231859.0,17.89,18.27,17.88,18.14,8231859.0
2022-03-29 09:40:00,18.14,18.38,18.05,18.2,5039903.0,18.14,18.38,18.05,18.2,5039903.0
2022-03-29 09:50:00,18.2,18.37,18.14,18.15,3521072.0,18.2,18.37,18.14,18.15,3521072.0
2022-03-29 10:00:00,18.16,18.18,17.91,17.98,2752190.0,18.16,18.18,17.91,17.98,2752190.0
2022-03-29 10:10:00,17.98,18.05,17.86,17.95,2241901.0,17.98,18.05,17.86,17.95,2241901.0
2022-03-29 10:20:00,17.95,18.16,17.95,18.15,1695956.0,17.95,18.16,17.95,18.15,1695956.0
2022-03-29 10:30:00,18.15,18.23,18.09,18.18,1365573.0,18.15,18.23,18.09,18.18,1365573.0
2022-03-29 10:40:00,18.18,18.24,18.12,18.21,1064515.0,18.18,18.24,18.12,18.21,1064515.0
2022-03-29 10:50:00,18.21,18.43,18.18,18.4,3520637.0,18.21,18.43,18.18,18.4,3520637.0
2022-03-29 11:00:00,18.41,18.42,18.24,18.27,1509898.0,18.41,18.42,18.24,18.27,1509898.0
2022-03-29 11:10:00,18.27,18.34,18.17,18.22,1265989.0,18.27,18.34,18.17,18.22,1265989.0
2022-03-29 11:20:00,18.22,18.23,18.13,18.16,876171.0,18.22,18.23,18.13,18.16,876171.0
2022-03-29 11:30:00,18.16,18.18,18.09,18.18,755344.0,18.16,18.18,18.09,18.18,755344.0
2022-03-29 11:40:00,18.17,18.27,18.17,18.26,889742.0,18.17,18.27,18.17,18.26,889742.0
2022-03-29 11:50:00,18.26,18.26,18.21,18.23,379737.0,18.26,18.26,18.21,18.23,379737.0
2022-03-29 12:00:00,18.23,18.24,18.15,18.17,700566.0,18.23,18.24,18.15,18.17,700566.0
2022-03-29 12:10:00,18.17,18.2,18.12,18.19,533028.0,18.17,18.2,18.12,18.19,533028.0
2022-03-29 12:20:00,18.18,18.2,18.1,18.14,695308.0,18.18,18.2,18.1,18.14,695308.0
2022-03-29 12:30:00,18.14,18.16,18.0,18.02,810434.0,18.14,18.16,18.0,18.02,810434.0
2022-03-29 12:40:00,18.02,18.14,18.01,18.12,672034.0,18.02,18.14,18.01,18.12,672034.0
2022-03-29 12:50:00,18.13,18.14,18.02,18.05,584805.0,18.13,18.14,18.02,18.05,584805.0
2022-03-29 13:00:00,18.05,18.06,17.99,18.02,437850.0,18.05,18.06,17.99,18.02,437850.0
2022-03-29 13:10:00,18.03,18.06,18.01,18.05,314716.0,18.03,18.06,18.01,18.05,314716.0
2022-03-29 13:20:00,18.05,18.08,18.02,18.05,478508.0,18.05,18.08,18.02,18.05,478508.0
2022-03-29 13:30:00,18.05,18.1,18.04,18.09,346591.0,18.05,18.1,18.04,18.09,346591.0
2022-03-29 13:40:00,18.09,18.11,18.06,18.07,472749.0,18.09,18.11,18.06,18.07,472749.0
2022-03-29 13:50:00,18.07,18.1,18.05,18.1,308443.0,18.07,18.1,18.05,18.1,308443.0
2022-03-29 14:00:00,18.1,18.15,18.08,18.14,568182.0,18.1,18.15,18.08,18.14,568182.0
2022-03-29 14:10:00,18.13,18.17,18.11,18.12,666578.0,18.13,18.17,18.11,18.12,666578.0
2022-03-29 14:20:00,18.12,18.2,18.11,18.2,436247.0,18.12,18.2,18.11,18.2,436247.0
2022-03-29 14:30:00,18.2,18.23,18.18,18.23,545655.0,18.2,18.23,18.18,18.23,545655.0
2022-03-29 14:40:00,18.22,18.3,18.21,18.29,1035272.0,18.22,18.3,18.21,18.29,1035272.0
2022-03-29 14:50:00,18.29,18.29,18.2,18.23,539269.0,18.29,18.29,18.2,18.23,539269.0
2022-03-29 15:00:00,18.23,18.23,18.15,18.21,493329.0,18.23,18.23,18.15,18.21,493329.0
2022-03-29 15:10:00,18.21,18.23,18.18,18.19,527539.0,18.21,18.23,18.18,18.19,527539.0
2022-03-29 15:20:00,18.19,18.2,18.14,18.19,552628.0,18.19,18.2,18.14,18.19,552628.0
2022-03-29 15:30:00,18.19,18.22,18.17,18.19,816443.0,18.19,18.22,18.17,18.19,816443.0
2022-03-29 15:40:00,18.19,18.21,18.16,18.16,887920.0,18.19,18.21,18.16,18.16,887920.0
2022-03-29 15:50:00,18.17,18.18,18.11,18.16,2998626.0,18.17,18.18,18.11,18.16,2998626.0
2022-03-30 09:30:00,17.92,18.05,17.77,18.0,2139591.0,17.92,18.05,17.77,18.0,2139591.0
2022-03-30 09:40:00,18.0,18.19,17.99,18.11,1541273.0,18.0,18.19,17.99,18.11,1541273.0
2022-03-30 09:50:00,18.11,18.16,18.03,18.16,1323672.0,18.11,18.16,18.03,18.16,1323672.0
2022-03-30 10:00:00,18.16,18.25,18.13,18.17,1054712.0,18.16,18.25,18.13,18.17,1054712.0
2022-03-30 10:10:00,18.18,18.19,18.06,18.13,950571.0,18.18,18.19,18.06,18.13,950571.0
2022-03-30 10:20:00,18.13,18.2,18.07,18.13,634724.0,18.13,18.2,18.07,18.13,634724.0
2022-03-30 10:30:00,18.14,18.19,18.11,18.17,545297.0,18.14,18.19,18.11,18.17,545297.0
2022-03-30 10:40:00,18.17,18.19,18.11,18.18,603856.0,18.17,18.19,18.11,18.18,603856.0
2022-03-30 10:50:00,18.17,18.21,18.06,18.07,1057183.0,18.17,18.21,18.06,18.07,1057183.0
2022-03-30 11:00:00,18.07,18.13,18.03,18.05,592878.0,18.07,18.13,18.03,18.05,592878.0
2022-03-30 11:10:00,18.06,18.08,17.98,18.06,566981.0,18.06,18.08,17.98,18.06,566981.0
2022-03-30 11:20:00,18.07,18.09,18.01,18.05,504456.0,18.07,18.09,18.01,18.05,504456.0
2022-03-30 11:30:00,18.05,18.13,18.04,18.13,681134.0,18.05,18.13,18.04,18.13,681134.0
2022-03-30 11:40:00,18.12,18.17,18.11,18.16,636826.0,18.12,18.17,18.11,18.16,636826.0
2022-03-30 11:50:00,18.16,18.16,18.1,18.14,667031.0,18.16,18.16,18.1,18.14,667031.0
2022-03-30 12:00:00,18.13,18.14,18.05,18.06,528685.0,18.13,18.14,18.05,18.06,528685.0
2022-03-30 12:10:00,18.05,18.07,18.02,18.06,434479.0,18.05,18.07,18.02,18.06,434479.0
2022-03-30 12:20:00,18.06,18.1,18.01,18.08,611123.0,18.06,18.1,18.01,18.08,611123.0
2022-03-30 12:30:00,18.09,18.11,18.07,18.1,193989.0,18.09,18.11,18.07,18.1,193989.0
2022-03-30 12:40:00,18.11,18.13,18.07,18.12,567818.0,18.11,18.13,18.07,18.12,567818.0
2022-03-30 12:50:00,18.11,18.13,18.08,18.13,215853.0,18.11,18.13,18.08,18.13,215853.0
2022-03-30 13:00:00,18.12,18.13,18.06,18.09,245073.0,18.12,18.13,18.06,18.09,245073.0
2022-03-30 13:10:00,18.09,18.1,18.06,18.07,170977.0,18.09,18.1,18.06,18.07,170977.0
2022-03-30 13:20:00,18.07,18.08,18.01,18.03,438243.0,18.07,18.08,18.01,18.03,438243.0
2022-03-30 13:30:00,18.03,18.06,18.01,18.01,296799.0,18.03,18.06,18.01,18.01,296799.0
2022-03-30 13:40:00,18.02,18.08,18.01,18.08,326003.0,18.02,18.08,18.01,18.08,326003.0
2022-03-30 13:50:00,18.07,18.13,18.07,18.09,440709.0,18.07,18.13,18.07,18.09,440709.0
2022-03-30 14:00:00,18.08,18.15,18.08,18.14,347910.0,18.08,18.15,18.08,18.14,347910.0
2022-03-30 14:10:00,18.14,18.15,18.09,18.11,175357.0,18.14,18.15,18.09,18.11,175357.0
2022-03-30 14:20:00,18.1,18.12,18.07,18.09,235559.0,18.1,18.12,18.07,18.09,235559.0
2022-03-30 14:30:00,18.09,18.12,18.07,18.11,276297.0,18.09,18.12,18.07,18.11,276297.0
2022-03-30 14:40:00,18.12,18.12,18.05,18.07,368163.0,18.12,18.12,18.05,18.07,368163.0
2022-03-30 14:50:00,18.07,18.08,18.03,18.04,339797.0,18.07,18.08,18.03,18.04,339797.0
2022-03-30 15:00:00,18.04,18.04,18.0,18.03,463290.0,18.04,18.04,18.0,18.03,463290.0
2022-03-30 15:10:00,18.03,18.06,18.0,18.01,603889.0,18.03,18.06,18.0,18.01,603889.0
2022-03-30 15:20:00,18.01,18.01,17.94,17.98,1044898.0,18.01,18.01,17.94,17.98,1044898.0
2022-03-30 15:30:00,17.98,18.09,17.97,18.05,812131.0,17.98,18.09,17.97,18.05,812131.0
2022-03-30 15:40:00,18.06,18.07,18.01,18.05,959786.0,18.06,18.07,18.01,18.05,959786.0
2022-03-30 15:50:00,18.05,18.07,17.99,18.07,2005615.0,18.05,18.07,17.99,18.07,2005615.0
2022-03-31 09:30:00,18.16,18.18,17.98,18.03,2036525.0,18.16,18.18,17.98,18.03,2036525.0
2022-03-31 09:40:00,18.02,18.26,18.0,18.26,1542392.0,18.02,18.26,18.0,18.26,1542392.0
2022-03-31 09:50:00,18.25,18.42,18.22,18.24,1739899.0,18.25,18.42,18.22,18.24,1739899.0
2022-03-31 10:00:00,18.25,18.26,18.16,18.25,1135753.0,18.25,18.26,18.16,18.25,1135753.0
2022-03-31 10:10:00,18.25,18.35,18.23,18.29,904283.0,18.25,18.35,18.23,18.29,904283.0
2022-03-31 10:20:00,18.29,18.3,18.22,18.29,792802.0,18.29,18.3,18.22,18.29,792802.0
2022-03-31 10:30:00,18.29,18.39,18.26,18.38,1157210.0,18.29,18.39,18.26,18.38,1157210.0
2022-03-31 10:40:00,18.37,18.41,18.34,18.37,728991.0,18.37,18.41,18.34,18.37,728991.0
2022-03-31 10:50:00,18.37,18.41,18.33,18.37,743698.0,18.37,18.41,18.33,18.37,743698.0
2022-03-31 11:00:00,18.36,18.39,18.31,18.33,732058.0,18.36,18.39,18.31,18.33,732058.0
2022-03-31 11:10:00,18.33,18.38,18.29,18.3,566117.0,18.33,18.38,18.29,18.3,566117.0
2022-03-31 11:20:00,18.3,18.3,18.25,18.28,494623.0,18.3,18.3,18.25,18.28,494623.0
2022-03-31 11:30:00,18.28,18.31,18.23,18.3,380258.0,18.28,18.31,18.23,18.3,380258.0
2022-03-31 11:40:00,18.3,18.34,18.29,18.34,399726.0,18.3,18.34,18.29,18.34,399726.0
2022-03-31 11:50:00,18.33,18.4,18.32,18.39,558482.0,18.33,18.4,18.32,18.39,558482.0
2022-03-31 12:00:00,18.39,18.42,18.35,18.37,640337.0,18.39,18.42,18.35,18.37,640337.0
2022-03-31 12:10:00,18.37,18.38,18.34,18.38,370024.0,18.37,18.38,18.34,18.38,370024.0
2022-03-31 12:20:00,18.37,18.38,18.32,18.37,386891.0,18.37,18.38,18.32,18.37,386891.0
2022-03-31 12:30:00,18.36,18.38,18.34,18.37,417481.0,18.36,18.38,18.34,18.37,417481.0
2022-03-31 12:40:00,18.36,18.38,18.32,18.35,257790.0,18.36,18.38,18.32,18.35,257790.0
2022-03-31 12:50:00,18.35,18.37,18.32,18.32,247820.0,18.35,18.37,18.32,18.32,247820.0
2022-03-31 13:00:00,18.33,18.36,18.31,18.34,402672.0,18.33,18.36,18.31,18.34,402672.0
2022-03-31 13:10:00,18.35,18.35,18.29,18.35,336390.0,18.35,18.35,18.29,18.35,336390.0
2022-03-31 13:20:00,18.35,18.41,18.34,18.41,588674.0,18.35,18.41,18.34,18.41,588674.0
2022-03-31 13:30:00,18.41,18.44,18.39,18.41,634330.0,18.41,18.44,18.39,18.41,634330.0
2022-03-31 13:40:00,18.41,18.45,18.4,18.44,559901.0,18.41,18.45,18.4,18.44,559901.0
2022-03-31 13:50:00,18.44,18.44,18.39,18.39,315167.0,18.44,18.44,18.39,18.39,315167.0
2022-03-31 14:00:00,18.39,18.4,18.34,18.36,358551.0,18.39,18.4,18.34,18.36,358551.0
2022-03-31 14:10:00,18.35,18.37,18.31,18.32,598092.0,18.35,18.37,18.31,18.32,598092.0
2022-03-31 14:20:00,18.31,18.35,18.3,18.32,387142.0,18.31,18.35,18.3,18.32,387142.0
2022-03-31 14:30:00,18.33,18.41,18.32,18.39,455126.0,18.33,18.41,18.32,18.39,455126.0
2022-03-31 14:40:00,18.39,18.41,18.35,18.36,466666.0,18.39,18.41,18.35,18.36,466666.0
2022-03-31 14:50:00,18.37,18.39,18.35,18.39,404326.0,18.37,18.39,18.35,18.39,404326.0
2022-03-31 15:00:00,18.39,18.43,18.37,18.38,455934.0,18.39,18.43,18.37,18.38,455934.0
2022-03-31 15:10:00,18.38,18.39,18.35,18.36,299306.0,18.38,18.39,18.35,18.36,299306.0
2022-03-31 15:20:00,18.36,18.36,18.32,18.35,609771.0,18.36,18.36,18.32,18.35,609771.0
2022-03-31 15:30:00,18.35,18.38,18.34,18.37,699955.0,18.35,18.38,18.34,18.37,699955.0
2022-03-31 15:40:00,18.37,18.37,18.31,18.31,1083150.0,18.37,18.37,18.31,18.31,1083150.0
2022-03-31 15:50:00,18.31,18.36,18.24,18.24,3075808.0,18.31,18.36,18.24,18.24,3075808.0
2022-04-01 09:30:00,18.3,18.4,18.23,18.36,2225605.0,18.3,18.4,18.23,18.36,2225605.0
2022-04-01 09:40:00,18.36,18.37,18.22,18.27,1193858.0,18.36,18.37,18.22,18.27,1193858.0
2022-04-01 09:50:00,18.27,18.32,18.15,18.32,1170882.0,18.27,18.32,18.15,18.32,1170882.0
2022-04-01 10:00:00,18.31,18.33,18.2,18.25,917387.0,18.31,18.33,18.2,18.25,917387.0
2022-04-01 10:10:00,18.25,18.28,18.12,18.12,822331.0,18.25,18.28,18.12,18.12,822331.0
2022-04-01 10:20:00,18.12,18.15,18.09,18.15,701243.0,18.12,18.15,18.09,18.15,701243.0
2022-04-01 10:30:00,18.14,18.2,18.14,18.16,802951.0,18.14,18.2,18.14,18.16,802951.0
2022-04-01 10:40:00,18.16,18.19,18.11,18.14,455175.0,18.16,18.19,18.11,18.14,455175.0
2022-04-01 10:50:00,18.14,18.18,18.11,18.12,474894.0,18.14,18.18,18.11,18.12,474894.0
2022-04-01 11:00:00,18.12,18.2,18.11,18.19,526766.0,18.12,18.2,18.11,18.19,526766.0
2022-04-01 11:10:00,18.18,18.19,18.12,18.16,309785.0,18.18,18.19,18.12,18.16,309785.0
2022-04-01 11:20:00,18.16,18.25,18.16,18.17,604044.0,18.16,18.25,18.16,18.17,604044.0
2022-04-01 11:30:00,18.18,18.2,18.08,18.13,638321.0,18.18,18.2,18.08,18.13,638321.0
2022-04-01 11:40:00,18.13,18.15,18.08,18.11,372598.0,18.13,18.15,18.08,18.11,372598.0
2022-04-01 11:50:00,18.11,18.16,18.1,18.12,430323.0,18.11,18.16,18.1,18.12,430323.0
2022-04-01 12:00:00,18.12,18.12,18.07,18.11,390388.0,18.12,18.12,18.07,18.11,390388.0
2022-04-01 12:10:00,18.11,18.13,18.07,18.09,338212.0,18.11,18.13,18.07,18.09,338212.0
2022-04-01 12:20:00,18.08,18.17,18.06,18.17,513558.0,18.08,18.17,18.06,18.17,513558.0
2022-04-01 12:30:00,18.16,18.17,18.1,18.12,254513.0,18.16,18.17,18.1,18.12,254513.0
2022-04-01 12:40:00,18.11,18.17,18.1,18.17,417183.0,18.11,18.17,18.1,18.17,417183.0
2022-04-01 12:50:00,18.17,18.22,18.15,18.21,383276.0,18.17,18.22,18.15,18.21,383276.0
2022-04-01 13:00:00,18.21,18.23,18.16,18.18,346832.0,18.21,18.23,18.16,18.18,346832.0
2022-04-01 13:10:00,18.17,18.18,18.12,18.13,192147.0,18.17,18.18,18.12,18.13,192147.0
2022-04-01 13:20:00,18.14,18.19,18.12,18.18,266194.0,18.14,18.19,18.12,18.18,266194.0
2022-04-01 13:30:00,18.17,18.23,18.14,18.22,390345.0,18.17,18.23,18.14,18.22,390345.0
2022-04-01 13:40:00,18.21,18.26,18.21,18.23,387575.0,18.21,18.26,18.21,18.23,387575.0
2022-04-01 13:50:00,18.23,18.23,18.19,18.22,278188.0,18.23,18.23,18.19,18.22,278188.0
2022-04-01 14:00:00,18.22,18.25,18.19,18.23,557469.0,18.22,18.25,18.19,18.23,557469.0
2022-04-01 14:10:00,18.23,18.27,18.2,18.24,403912.0,18.23,18.27,18.2,18.24,403912.0
2022-04-01 14:20:00,18.24,18.29,18.22,18.28,298099.0,18.24,18.29,18.22,18.28,298099.0
2022-04-01 14:30:00,18.28,18.31,18.25,18.27,865636.0,18.28,18.31,18.25,18.27,865636.0
2022-04-01 14:40:00,18.26,18.29,18.25,18.25,191901.0,18.26,18.29,18.25,18.25,191901.0
2022-04-01 14:50:00,18.25,18.25,18.2,18.23,549386.0,18.25,18.25,18.2,18.23,549386.0
2022-04-01 15:00:00,18.23,18.29,18.22,18.26,212514.0,18.23,18.29,18.22,18.26,212514.0
2022-04-01 15:10:00,18.25,18.25,18.16,18.16,502170.0,18.25,18.25,18.16,18.16,502170.0
2022-04-01 15:20:00,18.16,18.17,18.14,18.16,416573.0,18.16,18.17,18.14,18.16,416573.0
2022-04-01 15:30:00,18.16,18.19,18.13,18.16,747243.0,18.16,18.19,18.13,18.16,747243.0
2022-04-01 15:40:00,18.15,18.21,18.15,18.21,756681.0,18.15,18.21,18.15,18.21,756681.0
2022-04-01 15:50:00,18.21,18.26,18.19,18.25,1630335.0,18.21,18.26,18.19,18.25,1630335.0
2022-04-04 09:30:00,18.16,18.16,17.74,17.77,2489816.0,18.16,18.16,17.74,17.77,2489816.0
2022-04-04 09:40:00,17.78,17.98,17.72,17.98,1501665.0,17.78,17.98,17.72,17.98,1501665.0
2022-04-04 09:50:00,17.98,18.02,17.93,17.98,695585.0,17.98,18.02,17.93,17.98,695585.0
2022-04-04 10:00:00,17.98,18.01,17.9,17.96,522867.0,17.98,18.01,17.9,17.96,522867.0
2022-04-04 10:10:00,17.97,18.06,17.89,18.04,751293.0,17.97,18.06,17.89,18.04,751293.0
2022-04-04 10:20:00,18.05,18.06,17.99,18.01,718006.0,18.05,18.06,17.99,18.01,718006.0
2022-04-04 10:30:00,18.02,18.03,17.95,17.97,409909.0,18.02,18.03,17.95,17.97,409909.0
2022-04-04 10:40:00,17.97,18.0,17.91,18.0,573088.0,17.97,18.0,17.91,18.0,573088.0
2022-04-04 10:50:00,18.0,18.12,17.96,18.07,783062.0,18.0,18.12,17.96,18.07,783062.0
2022-04-04 11:00:00,18.06,18.17,18.04,18.14,510799.0,18.06,18.17,18.04,18.14,510799.0
2022-04-04 11:10:00,18.14,18.15,18.07,18.13,495249.0,18.14,18.15,18.07,18.13,495249.0
2022-04-04 11:20:00,18.12,18.21,18.12,18.2,339773.0,18.12,18.21,18.12,18.2,339773.0
2022-04-04 11:30:00,18.2,18.25,18.19,18.22,563369.0,18.2,18.25,18.19,18.22,563369.0
2022-04-04 11:40:00,18.22,18.23,18.17,18.18,296366.0,18.22,18.23,18.17,18.18,296366.0
2022-04-04 11:50:00,18.17,18.22,18.15,18.17,501930.0,18.17,18.22,18.15,18.17,501930.0
2022-04-04 12:00:00,18.16,18.23,18.16,18.23,306916.0,18.16,18.23,18.16,18.23,306916.0
2022-04-04 12:10:00,18.22,18.27,18.22,18.24,437881.0,18.22,18.27,18.22,18.24,437881.0
2022-04-04 12:20:00,18.24,18.26,18.2,18.25,227426.0,18.24,18.26,18.2,18.25,227426.0
2022-04-04 12:30:00,18.25,18.31,18.23,18.27,582638.0,18.25,18.31,18.23,18.27,582638.0
2022-04-04 12:40:00,18.27,18.33,18.26,18.31,452318.0,18.27,18.33,18.26,18.31,452318.0
2022-04-04 12:50:00,18.32,18.32,18.27,18.28,242889.0,18.32,18.32,18.27,18.28,242889.0
2022-04-04 13:00:00,18.28,18.32,18.26,18.29,239610.0,18.28,18.32,18.26,18.29,239610.0
2022-04-04 13:10:00,18.29,18.33,18.27,18.32,249619.0,18.29,18.33,18.27,18.32,249619.0
2022-04-04 13:20:00,18.32,18.35,18.31,18.32,313341.0,18.32,18.35,18.31,18.32,313341.0
2022-04-04 13:30:00,18.32,18.33,18.29,18.3,216533.0,18.32,18.33,18.29,18.3,216533.0
2022-04-04 13:40:00,18.31,18.35,18.29,18.32,434584.0,18.31,18.35,18.29,18.32,434584.0
2022-04-04 13:50:00,18.32,18.37,18.3,18.35,593922.0,18.32,18.37,18.3,18.35,593922.0
2022-04-04 14:00:00,18.34,18.35,18.28,18.29,329735.0,18.34,18.35,18.28,18.29,329735.0
2022-04-04 14:10:00,18.29,18.35,18.28,18.34,376178.0,18.29,18.35,18.28,18.34,376178.0
2022-04-04 14:20:00,18.34,18.36,18.32,18.35,228331.0,18.34,18.36,18.32,18.35,228331.0
2022-04-04 14:30:00,18.35,18.36,18.32,18.35,211950.0,18.35,18.36,18.32,18.35,211950.0
2022-04-04 14:40:00,18.34,18.37,18.32,18.36,271162.0,18.34,18.37,18.32,18.36,271162.0
2022-04-04 14:50:00,18.36,18.37,18.31,18.32,279151.0,18.36,18.37,18.31,18.32,279151.0
2022-04-04 15:00:00,18.32,18.35,18.3,18.32,222815.0,18.32,18.35,18.3,18.32,222815.0
2022-04-04 15:10:00,18.33,18.33,18.28,18.3,322565.0,18.33,18.33,18.28,18.3,322565.0
2022-04-04 15:20:00,18.3,18.32,18.28,18.3,174974.0,18.3,18.32,18.28,18.3,174974.0
2022-04-04 15:30:00,18.3,18.32,18.27,18.3,425920.0,18.3,18.32,18.27,18.3,425920.0
2022-04-04 15:40:00,18.29,18.3,18.21,18.21,793372.0,18.29,18.3,18.21,18.21,793372.0
2022-04-04 15:50:00,18.22,18.27,18.19,18.23,1728266.0,18.22,18.27,18.19,18.23,1728266.0
2022-04-05 09:30:00,18.35,18.57,18.25,18.3,3776129.0,18.35,18.57,18.25,18.3,3776129.0
2022-04-05 09:40:00,18.3,18.3,18.14,18.21,1971986.0,18.3,18.3,18.14,18.21,1971986.0
2022-04-05 09:50:00,18.21,18.21,18.1,18.2,1030600.0,18.21,18.21,18.1,18.2,1030600.0
2022-04-05 10:00:00,18.2,18.23,17.98,17.98,1284836.0,18.2,18.23,17.98,17.98,1284836.0
2022-04-05 10:10:00,17.98,18.01,17.85,17.87,1202126.0,17.98,18.01,17.85,17.87,1202126.0
2022-04-05 10:20:00,17.88,17.97,17.85,17.93,807344.0,17.88,17.97,17.85,17.93,807344.0
2022-04-05 10:30:00,17.94,17.94,17.77,17.79,1009424.0,17.94,17.94,17.77,17.79,1009424.0
2022-04-05 10:40:00,17.79,17.8,17.7,17.75,1229352.0,17.79,17.8,17.7,17.75,1229352.0
2022-04-05 10:50:00,17.74,17.79,17.68,17.7,813817.0,17.74,17.79,17.68,17.7,813817.0
2022-04-05 11:00:00,17.7,17.71,17.58,17.66,1325758.0,17.7,17.71,17.58,17.66,1325758.0
2022-04-05 11:10:00,17.66,17.72,17.61,17.68,683890.0,17.66,17.72,17.61,17.68,683890.0
2022-04-05 11:20:00,17.68,17.68,17.59,17.66,939816.0,17.68,17.68,17.59,17.66,939816.0
2022-04-05 11:30:00,17.67,17.74,17.66,17.68,769864.0,17.67,17.74,17.66,17.68,769864.0
2022-04-05 11:40:00,17.68,17.73,17.66,17.7,416800.0,17.68,17.73,17.66,17.7,416800.0
2022-04-05 11:50:00,17.69,17.78,17.69,17.77,404539.0,17.69,17.78,17.69,17.77,404539.0
2022-04-05 12:00:00,17.77,17.8,17.72,17.76,368038.0,17.77,17.8,17.72,17.76,368038.0
2022-04-05 12:10:00,17.76,17.76,17.64,17.64,340635.0,17.76,17.76,17.64,17.64,340635.0
2022-04-05 12:20:00,17.65,17.73,17.65,17.73,307047.0,17.65,17.73,17.65,17.73,307047.0
2022-04-05 12:30:00,17.73,17.75,17.68,17.73,283151.0,17.73,17.75,17.68,17.73,283151.0
2022-04-05 12:40:00,17.73,17.77,17.71,17.76,267707.0,17.73,17.77,17.71,17.76,267707.0
2022-04-05 12:50:00,17.76,17.78,17.74,17.77,228477.0,17.76,17.78,17.74,17.77,228477.0
2022-04-05 13:00:00,17.77,17.85,17.76,17.84,498587.0,17.77,17.85,17.76,17.84,498587.0
2022-04-05 13:10:00,17.85,17.89,17.82,17.89,467299.0,17.85,17.89,17.82,17.89,467299.0
2022-04-05 13:20:00,17.89,17.91,17.85,17.86,261392.0,17.89,17.91,17.85,17.86,261392.0
2022-04-05 13:30:00,17.85,17.86,17.81,17.84,228455.0,17.85,17.86,17.81,17.84,228455.0
2022-04-05 13:40:00,17.83,17.85,17.77,17.77,202819.0,17.83,17.85,17.77,17.77,202819.0
2022-04-05 13:50:00,17.77,17.79,17.71,17.73,368071.0,17.77,17.79,17.71,17.73,368071.0
2022-04-05 14:00:00,17.73,17.75,17.68,17.71,244289.0,17.73,17.75,17.68,17.71,244289.0
2022-04-05 14:10:00,17.71,17.79,17.7,17.79,504075.0,17.71,17.79,17.7,17.79,504075.0
2022-04-05 14:20:00,17.79,17.8,17.72,17.73,379552.0,17.79,17.8,17.72,17.73,379552.0
2022-04-05 14:30:00,17.73,17.75,17.71,17.73,254120.0,17.73,17.75,17.71,17.73,254120.0
2022-04-05 14:40:00,17.73,17.79,17.71,17.75,324206.0,17.73,17.79,17.71,17.75,324206.0
2022-04-05 14:50:00,17.75,17.76,17.7,17.71,215866.0,17.75,17.76,17.7,17.71,215866.0
2022-04-05 15:00:00,17.7,17.73,17.68,17.71,1040207.0,17.7,17.73,17.68,17.71,1040207.0
2022-04-05 15:10:00,17.72,17.73,17.64,17.66,667338.0,17.72,17.73,17.64,17.66,667338.0
2022-04-05 15:20:00,17.66,17.68,17.63,17.63,442510.0,17.66,17.68,17.63,17.63,442510.0
2022-04-05 15:30:00,17.63,17.83,17.61,17.75,1942278.0,17.63,17.83,17.61,17.75,1942278.0
2022-04-05 15:40:00,17.76,17.86,17.73,17.82,2221031.0,17.76,17.86,17.73,17.82,2221031.0
2022-04-05 15:50:00,17.82,17.87,17.75,17.85,2108848.0,17.82,17.87,17.75,17.85,2108848.0
2022-04-06 09:30:00,17.25,17.36,17.01,17.16,4010869.0,17.25,17.36,17.01,17.16,4010869.0
2022-04-06 09:40:00,17.16,17.23,17.09,17.17,1634172.0,17.16,17.23,17.09,17.17,1634172.0
2022-04-06 09:50:00,17.17,17.19,17.05,17.05,1507456.0,17.17,17.19,17.05,17.05,1507456.0
2022-04-06 10:00:00,17.05,17.07,16.86,16.91,2718901.0,17.05,17.07,16.86,16.91,2718901.0
2022-04-06 10:10:00,16.91,16.98,16.83,16.95,1742645.0,16.91,16.98,16.83,16.95,1742645.0
2022-04-06 10:20:00,16.95,17.08,16.91,17.08,1080340.0,16.95,17.08,16.91,17.08,1080340.0
2022-04-06 10:30:00,17.08,17.37,17.08,17.34,1776330.0,17.08,17.37,17.08,17.34,1776330.0
2022-04-06 10:40:00,17.34,17.44,17.31,17.41,1070817.0,17.34,17.44,17.31,17.41,1070817.0
2022-04-06 10:50:00,17.42,17.46,17.3,17.31,1332252.0,17.42,17.46,17.3,17.31,1332252.0
2022-04-06 11:00:00,17.3,17.46,17.3,17.38,527261.0,17.3,17.46,17.3,17.38,527261.0
2022-04-06 11:10:00,17.38,17.4,17.32,17.34,572587.0,17.38,17.4,17.32,17.34,572587.0
2022-04-06 11:20:00,17.34,17.45,17.33,17.39,440648.0,17.34,17.45,17.33,17.39,440648.0
2022-04-06 11:30:00,17.38,17.39,17.31,17.37,426742.0,17.38,17.39,17.31,17.37,426742.0
2022-04-06 11:40:00,17.36,17.4,17.31,17.38,376259.0,17.36,17.4,17.31,17.38,376259.0
2022-04-06 11:50:00,17.38,17.43,17.36,17.39,355680.0,17.38,17.43,17.36,17.39,355680.0
2022-04-06 12:00:00,17.38,17.43,17.37,17.39,342729.0,17.38,17.43,17.37,17.39,342729.0
2022-04-06 12:10:00,17.39,17.39,17.29,17.29,524044.0,17.39,17.39,17.29,17.29,524044.0
2022-04-06 12:20:00,17.3,17.33,17.24,17.3,564247.0,17.3,17.33,17.24,17.3,564247.0
2022-04-06 12:30:00,17.3,17.33,17.26,17.31,325685.0,17.3,17.33,17.26,17.31,325685.0
2022-04-06 12:40:00,17.31,17.32,17.26,17.29,250120.0,17.31,17.32,17.26,17.29,250120.0
2022-04-06 12:50:00,17.3,17.37,17.28,17.36,437519.0,17.3,17.37,17.28,17.36,437519.0
2022-04-06 13:00:00,17.35,17.39,17.32,17.35,307689.0,17.35,17.39,17.32,17.35,307689.0
2022-04-06 13:10:00,17.35,17.46,17.34,17.45,336707.0,17.35,17.46,17.34,17.45,336707.0
2022-04-06 13:20:00,17.45,17.54,17.45,17.49,686559.0,17.45,17.54,17.45,17.49,686559.0
2022-04-06 13:30:00,17.5,17.53,17.45,17.52,377228.0,17.5,17.53,17.45,17.52,377228.0
2022-04-06 13:40:00,17.52,17.6,17.5,17.6,438189.0,17.52,17.6,17.5,17.6,438189.0
2022-04-06 13:50:00,17.6,17.66,17.53,17.55,490512.0,17.6,17.66,17.53,17.55,490512.0
2022-04-06 14:00:00,17.55,17.67,17.46,17.48,945889.0,17.55,17.67,17.46,17.48,945889.0
2022-04-06 14:10:00,17.48,17.49,17.34,17.37,630359.0,17.48,17.49,17.34,17.37,630359.0
2022-04-06 14:20:00,17.37,17.43,17.35,17.36,661837.0,17.37,17.43,17.35,17.36,661837.0
2022-04-06 14:30:00,17.36,17.52,17.34,17.46,834426.0,17.36,17.52,17.34,17.46,834426.0
2022-04-06 14:40:00,17.46,17.53,17.43,17.46,597025.0,17.46,17.53,17.43,17.46,597025.0
2022-04-06 14:50:00,17.46,17.58,17.46,17.57,442822.0,17.46,17.58,17.46,17.57,442822.0
2022-04-06 15:00:00,17.57,17.66,17.57,17.61,761658.0,17.57,17.66,17.57,17.61,761658.0
2022-04-06 15:10:00,17.61,17.65,17.55,17.57,516386.0,17.61,17.65,17.55,17.57,516386.0
2022-04-06 15:20:00,17.57,17.57,17.43,17.45,604820.0,17.57,17.57,17.43,17.45,604820.0
2022-04-06 15:30:00,17.45,17.48,17.4,17.46,1388107.0,17.45,17.48,17.4,17.46,1388107.0
2022-04-06 15:40:00,17.46,17.46,17.38,17.43,1091714.0,17.46,17.46,17.38,17.43,1091714.0
2022-04-06 15:50:00,17.43,17.45,17.35,17.38,2398263.0,17.43,17.45,17.35,17.38,2398263.0
2022-04-07 09:30:00,17.14,17.21,16.95,17.15,2281256.0,17.14,17.21,16.95,17.15,2281256.0
2022-04-07 09:40:00,17.14,17.26,17.07,17.08,1140550.0,17.14,17.26,17.07,17.08,1140550.0
2022-04-07 09:50:00,17.08,17.12,16.92,16.99,1192192.0,17.08,17.12,16.92,16.99,1192192.0
2022-04-07 10:00:00,16.99,16.99,16.63,16.73,2545726.0,16.99,16.99,16.63,16.73,2545726.0
2022-04-07 10:10:00,16.73,16.8,16.63,16.71,2679684.0,16.73,16.8,16.63,16.71,2679684.0
2022-04-07 10:20:00,16.7,16.72,16.62,16.64,1579045.0,16.7,16.72,16.62,16.64,1579045.0
2022-04-07 10:30:00,16.63,16.81,16.61,16.77,1246704.0,16.63,16.81,16.61,16.77,1246704.0
2022-04-07 10:40:00,16.76,16.77,16.64,16.65,804824.0,16.76,16.77,16.64,16.65,804824.0
2022-04-07 10:50:00,16.66,16.74,16.64,16.66,1135607.0,16.66,16.74,16.64,16.66,1135607.0
2022-04-07 11:00:00,16.66,16.77,16.65,16.73,769602.0,16.66,16.77,16.65,16.73,769602.0
2022-04-07 11:10:00,16.73,16.79,16.69,16.75,695547.0,16.73,16.79,16.69,16.75,695547.0
2022-04-07 11:20:00,16.74,16.79,16.7,16.73,488489.0,16.74,16.79,16.7,16.73,488489.0
2022-04-07 11:30:00,16.73,16.74,16.66,16.7,543441.0,16.73,16.74,16.66,16.7,543441.0
2022-04-07 11:40:00,16.69,16.74,16.66,16.7,608786.0,16.69,16.74,16.66,16.7,608786.0
2022-04-07 11:50:00,16.69,16.71,16.65,16.67,352564.0,16.69,16.71,16.65,16.67,352564.0
2022-04-07 12:00:00,16.67,16.68,16.56,16.57,969546.0,16.67,16.68,16.56,16.57,969546.0
2022-04-07 12:10:00,16.58,16.63,16.55,16.61,1466054.0,16.58,16.63,16.55,16.61,1466054.0
2022-04-07 12:20:00,16.61,16.65,16.48,16.51,1237930.0,16.61,16.65,16.48,16.51,1237930.0
2022-04-07 12:30:00,16.51,16.55,16.42,16.43,971389.0,16.51,16.55,16.42,16.43,971389.0
2022-04-07 12:40:00,16.43,16.45,16.37,16.38,718206.0,16.43,16.45,16.37,16.38,718206.0
2022-04-07 12:50:00,16.39,16.49,16.37,16.48,591616.0,16.39,16.49,16.37,16.48,591616.0
2022-04-07 13:00:00,16.48,16.53,16.44,16.52,663052.0,16.48,16.53,16.44,16.52,663052.0
2022-04-07 13:10:00,16.52,16.59,16.51,16.58,639085.0,16.52,16.59,16.51,16.58,639085.0
2022-04-07 13:20:00,16.57,16.63,16.56,16.62,608697.0,16.57,16.63,16.56,16.62,608697.0
2022-04-07 13:30:00,16.62,16.68,16.6,16.6,578938.0,16.62,16.68,16.6,16.6,578938.0
2022-04-07 13:40:00,16.61,16.62,16.56,16.59,448623.0,16.61,16.62,16.56,16.59,448623.0
2022-04-07 13:50:00,16.58,16.69,16.53,16.68,587059.0,16.58,16.69,16.53,16.68,587059.0
2022-04-07 14:00:00,16.67,16.73,16.67,16.68,489175.0,16.67,16.73,16.67,16.68,489175.0
2022-04-07 14:10:00,16.67,16.71,16.66,16.66,446258.0,16.67,16.71,16.66,16.66,446258.0
2022-04-07 14:20:00,16.67,16.77,16.66,16.72,626036.0,16.67,16.77,16.66,16.72,626036.0
2022-04-07 14:30:00,16.71,16.75,16.7,16.72,371035.0,16.71,16.75,16.7,16.72,371035.0
2022-04-07 14:40:00,16.71,16.77,16.69,16.76,406481.0,16.71,16.77,16.69,16.76,406481.0
2022-04-07 14:50:00,16.76,16.87,16.74,16.84,1074701.0,16.76,16.87,16.74,16.84,1074701.0
2022-04-07 15:00:00,16.83,16.96,16.81,16.9,703158.0,16.83,16.96,16.81,16.9,703158.0
2022-04-07 15:10:00,16.9,16.96,16.88,16.89,689083.0,16.9,16.96,16.88,16.89,689083.0
2022-04-07 15:20:00,16.88,16.9,16.84,16.9,707177.0,16.88,16.9,16.84,16.9,707177.0
2022-04-07 15:30:00,16.89,16.98,16.88,16.96,813552.0,16.89,16.98,16.88,16.96,813552.0
2022-04-07 15:40:00,16.97,17.03,16.94,16.98,1372554.0,16.97,17.03,16.94,16.98,1372554.0
2022-04-07 15:50:00,16.97,16.99,16.92,16.96,2280856.0,16.97,16.99,16.92,16.96,2280856.0
2022-04-08 09:30:00,16.87,16.94,16.63,16.68,1518012.0,16.87,16.94,16.63,16.68,1518012.0
2022-04-08 09:40:00,16.67,16.83,16.65,16.79,1180670.0,16.67,16.83,16.65,16.79,1180670.0
2022-04-08 09:50:00,16.78,16.8,16.63,16.67,641058.0,16.78,16.8,16.63,16.67,641058.0
2022-04-08 10:00:00,16.66,16.72,16.6,16.69,945250.0,16.66,16.72,16.6,16.69,945250.0
2022-04-08 10:10:00,16.69,16.72,16.61,16.71,615033.0,16.69,16.72,16.61,16.71,615033.0
2022-04-08 10:20:00,16.71,16.83,16.67,16.82,689230.0,16.71,16.83,16.67,16.82,689230.0
2022-04-08 10:30:00,16.82,16.9,16.78,16.88,642226.0,16.82,16.9,16.78,16.88,642226.0
2022-04-08 10:40:00,16.89,16.93,16.83,16.88,674831.0,16.89,16.93,16.83,16.88,674831.0
2022-04-08 10:50:00,16.87,17.0,16.86,16.96,615716.0,16.87,17.0,16.86,16.96,615716.0
2022-04-08 11:00:00,16.95,17.02,16.92,16.97,618174.0,16.95,17.02,16.92,16.97,618174.0
2022-04-08 11:10:00,16.98,16.98,16.89,16.9,470149.0,16.98,16.98,16.89,16.9,470149.0
2022-04-08 11:20:00,16.9,16.9,16.82,16.83,542532.0,16.9,16.9,16.82,16.83,542532.0
2022-04-08 11:30:00,16.83,16.86,16.79,16.82,353296.0,16.83,16.86,16.79,16.82,353296.0
2022-04-08 11:40:00,16.82,16.87,16.81,16.84,349891.0,16.82,16.87,16.81,16.84,349891.0
2022-04-08 11:50:00,16.84,16.86,16.81,16.81,207391.0,16.84,16.86,16.81,16.81,207391.0
2022-04-08 12:00:00,16.81,16.84,16.79,16.83,180411.0,16.81,16.84,16.79,16.83,180411.0
2022-04-08 12:10:00,16.82,16.85,16.78,16.81,296048.0,16.82,16.85,16.78,16.81,296048.0
2022-04-08 12:20:00,16.82,16.9,16.81,16.87,407306.0,16.82,16.9,16.81,16.87,407306.0
2022-04-08 12:30:00,16.87,16.91,16.85,16.88,297560.0,16.87,16.91,16.85,16.88,297560.0
2022-04-08 12:40:00,16.88,16.97,16.86,16.88,421798.0,16.88,16.97,16.86,16.88,421798.0
2022-04-08 12:50:00,16.87,16.91,16.86,16.88,488644.0,16.87,16.91,16.86,16.88,488644.0
2022-04-08 13:00:00,16.88,16.88,16.75,16.76,765333.0,16.88,16.88,16.75,16.76,765333.0
2022-04-08 13:10:00,16.76,16.76,16.68,16.71,458607.0,16.76,16.76,16.68,16.71,458607.0
2022-04-08 13:20:00,16.7,16.75,16.7,16.71,351236.0,16.7,16.75,16.7,16.71,351236.0
2022-04-08 13:30:00,16.71,16.74,16.7,16.72,270486.0,16.71,16.74,16.7,16.72,270486.0
2022-04-08 13:40:00,16.71,16.75,16.71,16.73,217545.0,16.71,16.75,16.71,16.73,217545.0
2022-04-08 13:50:00,16.73,16.75,16.71,16.73,186578.0,16.73,16.75,16.71,16.73,186578.0
2022-04-08 14:00:00,16.73,16.78,16.73,16.75,313992.0,16.73,16.78,16.73,16.75,313992.0
2022-04-08 14:10:00,16.75,16.79,16.74,16.77,295564.0,16.75,16.79,16.74,16.77,295564.0
2022-04-08 14:20:00,16.78,16.8,16.67,16.68,375019.0,16.78,16.8,16.67,16.68,375019.0
2022-04-08 14:30:00,16.68,16.69,16.65,16.66,417994.0,16.68,16.69,16.65,16.66,417994.0
2022-04-08 14:40:00,16.65,16.68,16.64,16.67,276382.0,16.65,16.68,16.64,16.67,276382.0
2022-04-08 14:50:00,16.67,16.71,16.66,16.67,267605.0,16.67,16.71,16.66,16.67,267605.0
2022-04-08 15:00:00,16.68,16.69,16.65,16.66,193748.0,16.68,16.69,16.65,16.66,193748.0
2022-04-08 15:10:00,16.66,16.71,16.66,16.67,381219.0,16.66,16.71,16.66,16.67,381219.0
2022-04-08 15:20:00,16.68,16.7,16.66,16.7,249645.0,16.68,16.7,16.66,16.7,249645.0
2022-04-08 15:30:00,16.7,16.71,16.61,16.62,555433.0,16.7,16.71,16.61,16.62,555433.0
2022-04-08 15:40:00,16.62,16.63,16.58,16.59,811051.0,16.62,16.63,16.58,16.59,811051.0
2022-04-08 15:50:00,16.59,16.61,16.57,16.6,1690002.0,16.59,16.61,16.57,16.6,1690002.0
2022-04-11 09:30:00,16.5,16.85,16.41,16.83,2005173.0,16.5,16.85,16.41,16.83,2005173.0
2022-04-11 09:40:00,16.83,17.15,16.82,17.07,2292293.0,16.83,17.15,16.82,17.07,2292293.0
2022-04-11 09:50:00,17.07,17.17,16.96,17.15,1244663.0,17.07,17.17,16.96,17.15,1244663.0
2022-04-11 10:00:00,17.14,17.21,17.09,17.16,1329582.0,17.14,17.21,17.09,17.16,1329582.0
2022-04-11 10:10:00,17.16,17.23,17.02,17.05,1096636.0,17.16,17.23,17.02,17.05,1096636.0
2022-04-11 10:20:00,17.05,17.18,17.05,17.1,1046499.0,17.05,17.18,17.05,17.1,1046499.0
2022-04-11 10:30:00,17.1,17.2,17.06,17.08,657828.0,17.1,17.2,17.06,17.08,657828.0
2022-04-11 10:40:00,17.07,17.14,17.07,17.1,625133.0,17.07,17.14,17.07,17.1,625133.0
2022-04-11 10:50:00,17.1,17.17,17.09,17.13,433885.0,17.1,17.17,17.09,17.13,433885.0
2022-04-11 11:00:00,17.12,17.14,17.01,17.04,551399.0,17.12,17.14,17.01,17.04,551399.0
2022-04-11 11:10:00,17.04,17.09,17.02,17.05,448816.0,17.04,17.09,17.02,17.05,448816.0
2022-04-11 11:20:00,17.04,17.05,16.96,17.02,563541.0,17.04,17.05,16.96,17.02,563541.0
2022-04-11 11:30:00,17.02,17.11,17.01,17.08,603373.0,17.02,17.11,17.01,17.08,603373.0
2022-04-11 11:40:00,17.07,17.1,17.04,17.04,256480.0,17.07,17.1,17.04,17.04,256480.0
2022-04-11 11:50:00,17.05,17.09,17.01,17.09,284831.0,17.05,17.09,17.01,17.09,284831.0
2022-04-11 12:00:00,17.08,17.1,17.01,17.03,248511.0,17.08,17.1,17.01,17.03,248511.0
2022-04-11 12:10:00,17.03,17.05,16.97,17.04,257880.0,17.03,17.05,16.97,17.04,257880.0
2022-04-11 12:20:00,17.04,17.07,17.02,17.03,175211.0,17.04,17.07,17.02,17.03,175211.0
2022-04-11 12:30:00,17.03,17.05,16.99,17.04,231679.0,17.03,17.05,16.99,17.04,231679.0
2022-04-11 12:40:00,17.03,17.04,16.99,17.03,218789.0,17.03,17.04,16.99,17.03,218789.0
2022-04-11 12:50:00,17.03,17.06,16.96,17.01,463212.0,17.03,17.06,16.96,17.01,463212.0
2022-04-11 13:00:00,17.01,17.08,17.0,17.05,240758.0,17.01,17.08,17.0,17.05,240758.0
2022-04-11 13:10:00,17.05,17.05,16.97,16.99,350291.0,17.05,17.05,16.97,16.99,350291.0
2022-04-11 13:20:00,16.98,17.05,16.97,17.03,298240.0,16.98,17.05,16.97,17.03,298240.0
2022-04-11 13:30:00,17.04,17.09,17.01,17.03,248372.0,17.04,17.09,17.01,17.03,248372.0
2022-04-11 13:40:00,17.03,17.06,16.99,17.0,185582.0,17.03,17.06,16.99,17.0,185582.0
2022-04-11 13:50:00,16.99,17.05,16.97,17.05,306821.0,16.99,17.05,16.97,17.05,306821.0
2022-04-11 14:00:00,17.05,17.09,17.02,17.07,284107.0,17.05,17.09,17.02,17.07,284107.0
2022-04-11 14:10:00,17.07,17.08,16.98,16.98,255305.0,17.07,17.08,16.98,16.98,255305.0
2022-04-11 14:20:00,16.98,17.03,16.96,17.02,391890.0,16.98,17.03,16.96,17.02,391890.0
2022-04-11 14:30:00,17.02,17.08,16.99,17.07,265605.0,17.02,17.08,16.99,17.07,265605.0
2022-04-11 14:40:00,17.06,17.1,17.03,17.1,296462.0,17.06,17.1,17.03,17.1,296462.0
2022-04-11 14:50:00,17.09,17.14,17.09,17.13,474776.0,17.09,17.14,17.09,17.13,474776.0
2022-04-11 15:00:00,17.13,17.15,17.07,17.14,585819.0,17.13,17.15,17.07,17.14,585819.0
2022-04-11 15:10:00,17.14,17.16,17.11,17.14,447359.0,17.14,17.16,17.11,17.14,447359.0
2022-04-11 15:20:00,17.15,17.17,17.11,17.12,402949.0,17.15,17.17,17.11,17.12,402949.0
2022-04-11 15:30:00,17.13,17.13,17.06,17.06,448747.0,17.13,17.13,17.06,17.06,448747.0
2022-04-11 15:40:00,17.07,17.07,16.96,17.0,921776.0,17.07,17.07,16.96,17.0,921776.0
2022-04-11 15:50:00,17.0,17.02,16.94,16.97,1272491.0,17.0,17.02,16.94,16.97,1272491.0
2022-04-12 09:30:00,17.14,17.15,16.69,16.93,3024560.0,17.14,17.15,16.69,16.93,3024560.0
2022-04-12 09:40:00,16.93,17.0,16.75,16.85,1179609.0,16.93,17.0,16.75,16.85,1179609.0
2022-04-12 09:50:00,16.86,16.99,16.84,16.96,913586.0,16.86,16.99,16.84,16.96,913586.0
2022-04-12 10:00:00,16.96,17.15,16.87,17.14,2023333.0,16.96,17.15,16.87,17.14,2023333.0
2022-04-12 10:10:00,17.14,17.15,17.02,17.02,2571884.0,17.14,17.15,17.02,17.02,2571884.0
2022-04-12 10:20:00,17.03,17.16,17.0,17.01,967274.0,17.03,17.16,17.0,17.01,967274.0
2022-04-12 10:30:00,17.02,17.07,16.91,16.91,732799.0,17.02,17.07,16.91,16.91,732799.0
2022-04-12 10:40:00,16.91,16.96,16.86,16.91,853268.0,16.91,16.96,16.86,16.91,853268.0
2022-04-12 10:50:00,16.91,16.94,16.87,16.91,436913.0,16.91,16.94,16.87,16.91,436913.0
2022-04-12 11:00:00,16.9,16.99,16.89,16.95,510647.0,16.9,16.99,16.89,16.95,510647.0
2022-04-12 11:10:00,16.95,16.97,16.91,16.93,363385.0,16.95,16.97,16.91,16.93,363385.0
2022-04-12 11:20:00,16.93,17.01,16.92,16.98,384708.0,16.93,17.01,16.92,16.98,384708.0
2022-04-12 11:30:00,16.98,17.02,16.94,16.98,339462.0,16.98,17.02,16.94,16.98,339462.0
2022-04-12 11:40:00,16.98,17.03,16.97,17.0,284756.0,16.98,17.03,16.97,17.0,284756.0
2022-04-12 11:50:00,17.0,17.02,16.96,16.98,386287.0,17.0,17.02,16.96,16.98,386287.0
2022-04-12 12:00:00,16.98,17.0,16.93,16.94,299767.0,16.98,17.0,16.93,16.94,299767.0
2022-04-12 12:10:00,16.95,16.97,16.89,16.91,382407.0,16.95,16.97,16.89,16.91,382407.0
2022-04-12 12:20:00,16.91,16.93,16.86,16.88,375277.0,16.91,16.93,16.86,16.88,375277.0
2022-04-12 12:30:00,16.87,16.91,16.84,16.91,434358.0,16.87,16.91,16.84,16.91,434358.0
2022-04-12 12:40:00,16.9,16.94,16.88,16.93,275611.0,16.9,16.94,16.88,16.93,275611.0
2022-04-12 12:50:00,16.93,16.96,16.9,16.96,191551.0,16.93,16.96,16.9,16.96,191551.0
2022-04-12 13:00:00,16.95,16.96,16.91,16.94,391976.0,16.95,16.96,16.91,16.94,391976.0
2022-04-12 13:10:00,16.94,17.04,16.94,17.01,570382.0,16.94,17.04,16.94,17.01,570382.0
2022-04-12 13:20:00,17.01,17.03,16.96,16.97,334955.0,17.01,17.03,16.96,16.97,334955.0
2022-04-12 13:30:00,16.97,17.02,16.96,16.98,245405.0,16.97,17.02,16.96,16.98,245405.0
2022-04-12 13:40:00,16.98,17.01,16.92,16.93,358083.0,16.98,17.01,16.92,16.93,358083.0
2022-04-12 13:50:00,16.94,16.94,16.86,16.88,338304.0,16.94,16.94,16.86,16.88,338304.0
2022-04-12 14:00:00,16.88,16.91,16.83,16.89,316154.0,16.88,16.91,16.83,16.89,316154.0
2022-04-12 14:10:00,16.89,16.91,16.84,16.87,369302.0,16.89,16.91,16.84,16.87,369302.0
2022-04-12 14:20:00,16.87,16.9,16.86,16.89,260244.0,16.87,16.9,16.86,16.89,260244.0
2022-04-12 14:30:00,16.89,16.92,16.86,16.89,335235.0,16.89,16.92,16.86,16.89,335235.0
2022-04-12 14:40:00,16.89,16.97,16.87,16.96,448317.0,16.89,16.97,16.87,16.96,448317.0
2022-04-12 14:50:00,16.96,17.02,16.93,16.97,464491.0,16.96,17.02,16.93,16.97,464491.0
2022-04-12 15:00:00,16.98,16.98,16.93,16.95,290029.0,16.98,16.98,16.93,16.95,290029.0
2022-04-12 15:10:00,16.95,16.99,16.94,16.98,409944.0,16.95,16.99,16.94,16.98,409944.0
2022-04-12 15:20:00,16.99,17.02,16.92,16.96,550600.0,16.99,17.02,16.92,16.96,550600.0
2022-04-12 15:30:00,16.95,17.13,16.95,17.12,3098309.0,16.95,17.13,16.95,17.12,3098309.0
2022-04-12 15:40:00,17.11,17.15,17.08,17.13,901610.0,17.11,17.15,17.08,17.13,901610.0
2022-04-12 15:50:00,17.13,17.16,17.08,17.13,1707213.0,17.13,17.16,17.08,17.13,1707213.0
2022-04-13 09:30:00,17.88,18.34,17.86,18.25,9134101.0,17.88,18.34,17.86,18.25,9134101.0
2022-04-13 09:40:00,18.26,18.44,18.21,18.4,7090529.0,18.26,18.44,18.21,18.4,7090529.0
2022-04-13 09:50:00,18.4,18.62,18.27,18.52,7531381.0,18.4,18.62,18.27,18.52,7531381.0
2022-04-13 10:00:00,18.52,18.68,18.4,18.64,5058176.0,18.52,18.68,18.4,18.64,5058176.0
2022-04-13 10:10:00,18.64,18.87,18.6,18.66,6117171.0,18.64,18.87,18.6,18.66,6117171.0
2022-04-13 10:20:00,18.66,18.68,18.48,18.57,3133599.0,18.66,18.68,18.48,18.57,3133599.0
2022-04-13 10:30:00,18.55,18.63,18.51,18.63,1980921.0,18.55,18.63,18.51,18.63,1980921.0
2022-04-13 10:40:00,18.62,18.72,18.55,18.65,1970894.0,18.62,18.72,18.55,18.65,1970894.0
2022-04-13 10:50:00,18.64,18.74,18.64,18.74,1544326.0,18.64,18.74,18.64,18.74,1544326.0
2022-04-13 11:00:00,18.74,18.79,18.67,18.74,1693965.0,18.74,18.79,18.67,18.74,1693965.0
2022-04-13 11:10:00,18.74,18.84,18.73,18.82,1455470.0,18.74,18.84,18.73,18.82,1455470.0
2022-04-13 11:20:00,18.81,18.94,18.8,18.93,2342215.0,18.81,18.94,18.8,18.93,2342215.0
2022-04-13 11:30:00,18.93,18.98,18.89,18.94,2519578.0,18.93,18.98,18.89,18.94,2519578.0
2022-04-13 11:40:00,18.95,18.99,18.91,18.92,1839405.0,18.95,18.99,18.91,18.92,1839405.0
2022-04-13 11:50:00,18.92,18.93,18.72,18.72,2930030.0,18.92,18.93,18.72,18.72,2930030.0
2022-04-13 12:00:00,18.72,18.75,18.64,18.64,1621690.0,18.72,18.75,18.64,18.64,1621690.0
2022-04-13 12:10:00,18.64,18.7,18.62,18.65,1308964.0,18.64,18.7,18.62,18.65,1308964.0
2022-04-13 12:20:00,18.66,18.74,18.64,18.74,1127455.0,18.66,18.74,18.64,18.74,1127455.0
2022-04-13 12:30:00,18.73,18.81,18.71,18.79,1124377.0,18.73,18.81,18.71,18.79,1124377.0
2022-04-13 12:40:00,18.79,18.84,18.77,18.83,914712.0,18.79,18.84,18.77,18.83,914712.0
2022-04-13 12:50:00,18.83,18.84,18.74,18.82,1103579.0,18.83,18.84,18.74,18.82,1103579.0
2022-04-13 13:00:00,18.81,18.83,18.79,18.82,697310.0,18.81,18.83,18.79,18.82,697310.0
2022-04-13 13:10:00,18.82,18.88,18.8,18.88,781477.0,18.82,18.88,18.8,18.88,781477.0
2022-04-13 13:20:00,18.88,18.88,18.82,18.86,613629.0,18.88,18.88,18.82,18.86,613629.0
2022-04-13 13:30:00,18.86,18.88,18.76,18.77,774381.0,18.86,18.88,18.76,18.77,774381.0
2022-04-13 13:40:00,18.78,18.84,18.77,18.82,803707.0,18.78,18.84,18.77,18.82,803707.0
2022-04-13 13:50:00,18.82,18.82,18.75,18.8,796878.0,18.82,18.82,18.75,18.8,796878.0
2022-04-13 14:00:00,18.8,18.88,18.78,18.86,544058.0,18.8,18.88,18.78,18.86,544058.0
2022-04-13 14:10:00,18.86,18.88,18.82,18.85,825976.0,18.86,18.88,18.82,18.85,825976.0
2022-04-13 14:20:00,18.86,18.88,18.82,18.85,575151.0,18.86,18.88,18.82,18.85,575151.0
2022-04-13 14:30:00,18.85,18.88,18.83,18.85,519513.0,18.85,18.88,18.83,18.85,519513.0
2022-04-13 14:40:00,18.85,18.86,18.82,18.85,565414.0,18.85,18.86,18.82,18.85,565414.0
2022-04-13 14:50:00,18.85,18.86,18.81,18.83,860137.0,18.85,18.86,18.81,18.83,860137.0
2022-04-13 15:00:00,18.84,18.89,18.8,18.88,1164281.0,18.84,18.89,18.8,18.88,1164281.0
2022-04-13 15:10:00,18.88,18.88,18.83,18.86,725390.0,18.88,18.88,18.83,18.86,725390.0
2022-04-13 15:20:00,18.86,18.88,18.83,18.86,813372.0,18.86,18.88,18.83,18.86,813372.0
2022-04-13 15:30:00,18.86,18.94,18.85,18.91,1615111.0,18.86,18.94,18.85,18.91,1615111.0
2022-04-13 15:40:00,18.91,18.94,18.88,18.94,1759332.0,18.91,18.94,18.88,18.94,1759332.0
2022-04-13 15:50:00,18.94,18.98,18.91,18.94,3778494.0,18.94,18.98,18.91,18.94,3778494.0
2022-04-14 09:30:00,18.99,19.35,18.98,19.29,5277301.0,18.99,19.35,18.98,19.29,5277301.0
2022-04-14 09:40:00,19.3,19.37,19.13,19.37,2917545.0,19.3,19.37,19.13,19.37,2917545.0
2022-04-14 09:50:00,19.37,19.47,19.29,19.36,2789417.0,19.37,19.47,19.29,19.36,2789417.0
2022-04-14 10:00:00,19.36,19.49,19.17,19.21,3318029.0,19.36,19.49,19.17,19.21,3318029.0
2022-04-14 10:10:00,19.21,19.23,19.05,19.2,3150239.0,19.21,19.23,19.05,19.2,3150239.0
2022-04-14 10:20:00,19.2,19.28,19.15,19.21,1450995.0,19.2,19.28,19.15,19.21,1450995.0
2022-04-14 10:30:00,19.21,19.35,19.2,19.28,1107878.0,19.21,19.35,19.2,19.28,1107878.0
2022-04-14 10:40:00,19.28,19.29,19.07,19.08,1296413.0,19.28,19.29,19.07,19.08,1296413.0
2022-04-14 10:50:00,19.09,19.14,19.06,19.1,947698.0,19.09,19.14,19.06,19.1,947698.0
2022-04-14 11:00:00,19.1,19.17,19.08,19.16,597814.0,19.1,19.17,19.08,19.16,597814.0
2022-04-14 11:10:00,19.16,19.18,19.07,19.09,463449.0,19.16,19.18,19.07,19.09,463449.0
2022-04-14 11:20:00,19.1,19.12,19.04,19.05,960419.0,19.1,19.12,19.04,19.05,960419.0
2022-04-14 11:30:00,19.05,19.14,19.05,19.11,533524.0,19.05,19.14,19.05,19.11,533524.0
2022-04-14 11:40:00,19.11,19.13,19.08,19.1,287770.0,19.11,19.13,19.08,19.1,287770.0
2022-04-14 11:50:00,19.1,19.12,19.06,19.08,485137.0,19.1,19.12,19.06,19.08,485137.0
2022-04-14 12:00:00,19.08,19.13,19.05,19.07,696316.0,19.08,19.13,19.05,19.07,696316.0
2022-04-14 12:10:00,19.06,19.1,19.0,19.01,553989.0,19.06,19.1,19.0,19.01,553989.0
2022-04-14 12:20:00,19.0,19.01,18.91,18.92,1126427.0,19.0,19.01,18.91,18.92,1126427.0
2022-04-14 12:30:00,18.91,19.01,18.91,18.98,587827.0,18.91,19.01,18.91,18.98,587827.0
2022-04-14 12:40:00,18.98,18.98,18.92,18.95,348619.0,18.98,18.98,18.92,18.95,348619.0
2022-04-14 12:50:00,18.95,19.03,18.91,19.02,473793.0,18.95,19.03,18.91,19.02,473793.0
2022-04-14 13:00:00,19.03,19.05,18.98,19.02,655902.0,19.03,19.05,18.98,19.02,655902.0
2022-04-14 13:10:00,19.01,19.04,18.99,19.02,417724.0,19.01,19.04,18.99,19.02,417724.0
2022-04-14 13:20:00,19.01,19.04,18.98,19.0,231136.0,19.01,19.04,18.98,19.0,231136.0
2022-04-14 13:30:00,19.0,19.04,18.98,19.01,226890.0,19.0,19.04,18.98,19.01,226890.0
2022-04-14 13:40:00,19.02,19.08,19.01,19.07,384396.0,19.02,19.08,19.01,19.07,384396.0
2022-04-14 13:50:00,19.07,19.09,19.0,19.03,586002.0,19.07,19.09,19.0,19.03,586002.0
2022-04-14 14:00:00,19.03,19.07,19.0,19.05,490072.0,19.03,19.07,19.0,19.05,490072.0
2022-04-14 14:10:00,19.04,19.07,19.02,19.02,338119.0,19.04,19.07,19.02,19.02,338119.0
2022-04-14 14:20:00,19.02,19.04,18.98,19.02,390247.0,19.02,19.04,18.98,19.02,390247.0
2022-04-14 14:30:00,19.03,19.04,18.98,19.0,312928.0,19.03,19.04,18.98,19.0,312928.0
2022-04-14 14:40:00,19.0,19.04,18.99,19.03,213233.0,19.0,19.04,18.99,19.03,213233.0
2022-04-14 14:50:00,19.02,19.05,18.93,18.95,526126.0,19.02,19.05,18.93,18.95,526126.0
2022-04-14 15:00:00,18.94,18.95,18.9,18.9,511063.0,18.94,18.95,18.9,18.9,511063.0
2022-04-14 15:10:00,18.9,18.98,18.88,18.98,546976.0,18.9,18.98,18.88,18.98,546976.0
2022-04-14 15:20:00,18.97,18.99,18.94,18.96,346985.0,18.97,18.99,18.94,18.96,346985.0
2022-04-14 15:30:00,18.96,19.0,18.95,18.98,584927.0,18.96,19.0,18.95,18.98,584927.0
2022-04-14 15:40:00,18.98,19.04,18.97,19.01,763435.0,18.98,19.04,18.97,19.01,763435.0
2022-04-14 15:50:00,19.0,19.01,18.94,19.0,2386143.0,19.0,19.01,18.94,19.0,2386143.0
2022-04-18 09:30:00,18.87,18.98,18.65,18.83,2289089.0,18.87,18.98,18.65,18.83,2289089.0
2022-04-18 09:40:00,18.83,19.03,18.8,18.99,1090003.0,18.83,19.03,18.8,18.99,1090003.0
2022-04-18 09:50:00,18.99,19.09,18.92,18.96,958143.0,18.99,19.09,18.92,18.96,958143.0
2022-04-18 10:00:00,18.95,19.06,18.91,18.92,579095.0,18.95,19.06,18.91,18.92,579095.0
2022-04-18 10:10:00,18.91,18.99,18.89,18.98,700421.0,18.91,18.99,18.89,18.98,700421.0
2022-04-18 10:20:00,18.99,19.09,18.96,18.97,551966.0,18.99,19.09,18.96,18.97,551966.0
2022-04-18 10:30:00,18.98,19.0,18.89,18.96,530340.0,18.98,19.0,18.89,18.96,530340.0
2022-04-18 10:40:00,18.96,19.01,18.95,19.0,463025.0,18.96,19.01,18.95,19.0,463025.0
2022-04-18 10:50:00,19.0,19.03,18.93,18.96,511517.0,19.0,19.03,18.93,18.96,511517.0
2022-04-18 11:00:00,18.96,19.02,18.94,18.97,326335.0,18.96,19.02,18.94,18.97,326335.0
2022-04-18 11:10:00,18.98,19.02,18.92,18.95,287878.0,18.98,19.02,18.92,18.95,287878.0
2022-04-18 11:20:00,18.94,18.96,18.83,18.88,622996.0,18.94,18.96,18.83,18.88,622996.0
2022-04-18 11:30:00,18.87,18.89,18.77,18.78,635507.0,18.87,18.89,18.77,18.78,635507.0
2022-04-18 11:40:00,18.78,18.81,18.75,18.75,685877.0,18.78,18.81,18.75,18.75,685877.0
2022-04-18 11:50:00,18.75,18.8,18.74,18.77,365049.0,18.75,18.8,18.74,18.77,365049.0
2022-04-18 12:00:00,18.77,18.77,18.7,18.73,605592.0,18.77,18.77,18.7,18.73,605592.0
2022-04-18 12:10:00,18.73,18.76,18.69,18.71,368034.0,18.73,18.76,18.69,18.71,368034.0
2022-04-18 12:20:00,18.7,18.73,18.68,18.7,364086.0,18.7,18.73,18.68,18.7,364086.0
2022-04-18 12:30:00,18.69,18.72,18.67,18.69,555664.0,18.69,18.72,18.67,18.69,555664.0
2022-04-18 12:40:00,18.69,18.72,18.66,18.69,689416.0,18.69,18.72,18.66,18.69,689416.0
2022-04-18 12:50:00,18.69,18.71,18.66,18.68,465003.0,18.69,18.71,18.66,18.68,465003.0
2022-04-18 13:00:00,18.68,18.71,18.66,18.69,683341.0,18.68,18.71,18.66,18.69,683341.0
2022-04-18 13:10:00,18.7,18.71,18.66,18.7,458809.0,18.7,18.71,18.66,18.7,458809.0
2022-04-18 13:20:00,18.7,18.76,18.68,18.75,272538.0,18.7,18.76,18.68,18.75,272538.0
2022-04-18 13:30:00,18.76,18.86,18.74,18.82,549970.0,18.76,18.86,18.74,18.82,549970.0
2022-04-18 13:40:00,18.82,18.84,18.74,18.77,449634.0,18.82,18.84,18.74,18.77,449634.0
2022-04-18 13:50:00,18.77,18.8,18.73,18.75,423156.0,18.77,18.8,18.73,18.75,423156.0
2022-04-18 14:00:00,18.75,18.77,18.7,18.71,255965.0,18.75,18.77,18.7,18.71,255965.0
2022-04-18 14:10:00,18.71,18.74,18.67,18.68,402181.0,18.71,18.74,18.67,18.68,402181.0
2022-04-18 14:20:00,18.68,18.72,18.65,18.66,816176.0,18.68,18.72,18.65,18.66,816176.0
2022-04-18 14:30:00,18.65,18.68,18.65,18.66,552139.0,18.65,18.68,18.65,18.66,552139.0
2022-04-18 14:40:00,18.66,18.67,18.58,18.6,779035.0,18.66,18.67,18.58,18.6,779035.0
2022-04-18 14:50:00,18.6,18.64,18.59,18.61,506496.0,18.6,18.64,18.59,18.61,506496.0
2022-04-18 15:00:00,18.61,18.65,18.6,18.64,439441.0,18.61,18.65,18.6,18.64,439441.0
2022-04-18 15:10:00,18.63,18.65,18.59,18.6,386630.0,18.63,18.65,18.59,18.6,386630.0
2022-04-18 15:20:00,18.61,18.62,18.55,18.55,572683.0,18.61,18.62,18.55,18.55,572683.0
2022-04-18 15:30:00,18.55,18.55,18.48,18.51,890511.0,18.55,18.55,18.48,18.51,890511.0
2022-04-18 15:40:00,18.52,18.57,18.5,18.51,798173.0,18.52,18.57,18.5,18.51,798173.0
2022-04-18 15:50:00,18.51,18.55,18.47,18.55,1682581.0,18.51,18.55,18.47,18.55,1682581.0
2022-04-19 09:30:00,18.86,19.16,18.86,19.0,3238856.0,18.86,19.16,18.86,19.0,3238856.0
2022-04-19 09:40:00,18.99,19.12,18.89,18.91,1195416.0,18.99,19.12,18.89,18.91,1195416.0
2022-04-19 09:50:00,18.91,19.11,18.88,19.05,1542363.0,18.91,19.11,18.88,19.05,1542363.0
2022-04-19 10:00:00,19.06,19.15,19.04,19.08,1220909.0,19.06,19.15,19.04,19.08,1220909.0
2022-04-19 10:10:00,19.08,19.2,19.08,19.17,1001130.0,19.08,19.2,19.08,19.17,1001130.0
2022-04-19 10:20:00,19.16,19.28,19.1,19.26,1403884.0,19.16,19.28,19.1,19.26,1403884.0
2022-04-19 10:30:00,19.26,19.37,19.24,19.33,1138123.0,19.26,19.37,19.24,19.33,1138123.0
2022-04-19 10:40:00,19.32,19.45,19.31,19.44,1155821.0,19.32,19.45,19.31,19.44,1155821.0
2022-04-19 10:50:00,19.43,19.53,19.41,19.46,1720360.0,19.43,19.53,19.41,19.46,1720360.0
2022-04-19 11:00:00,19.46,19.52,19.43,19.49,769083.0,19.46,19.52,19.43,19.49,769083.0
2022-04-19 11:10:00,19.49,19.58,19.46,19.54,1162092.0,19.49,19.58,19.46,19.54,1162092.0
2022-04-19 11:20:00,19.54,19.7,19.53,19.67,1749107.0,19.54,19.7,19.53,19.67,1749107.0
2022-04-19 11:30:00,19.68,19.72,19.62,19.71,1490489.0,19.68,19.72,19.62,19.71,1490489.0
2022-04-19 11:40:00,19.72,19.8,19.71,19.73,1215651.0,19.72,19.8,19.71,19.73,1215651.0
2022-04-19 11:50:00,19.73,19.79,19.66,19.69,1147306.0,19.73,19.79,19.66,19.69,1147306.0
2022-04-19 12:00:00,19.69,19.71,19.58,19.59,962769.0,19.69,19.71,19.58,19.59,962769.0
2022-04-19 12:10:00,19.59,19.68,19.58,19.67,531542.0,19.59,19.68,19.58,19.67,531542.0
2022-04-19 12:20:00,19.66,19.67,19.6,19.62,343831.0,19.66,19.67,19.6,19.62,343831.0
2022-04-19 12:30:00,19.63,19.65,19.58,19.59,404034.0,19.63,19.65,19.58,19.59,404034.0
2022-04-19 12:40:00,19.6,19.62,19.58,19.6,397986.0,19.6,19.62,19.58,19.6,397986.0
2022-04-19 12:50:00,19.6,19.65,19.59,19.63,303039.0,19.6,19.65,19.59,19.63,303039.0
2022-04-19 13:00:00,19.64,19.68,19.62,19.68,1082154.0,19.64,19.68,19.62,19.68,1082154.0
2022-04-19 13:10:00,19.67,19.75,19.65,19.66,664574.0,19.67,19.75,19.65,19.66,664574.0
2022-04-19 13:20:00,19.65,19.67,19.56,19.57,776087.0,19.65,19.67,19.56,19.57,776087.0
2022-04-19 13:30:00,19.57,19.65,19.57,19.63,390491.0,19.57,19.65,19.57,19.63,390491.0
2022-04-19 13:40:00,19.63,19.63,19.57,19.62,406664.0,19.63,19.63,19.57,19.62,406664.0
2022-04-19 13:50:00,19.63,19.63,19.54,19.57,520738.0,19.63,19.63,19.54,19.57,520738.0
2022-04-19 14:00:00,19.57,19.58,19.48,19.5,863032.0,19.57,19.58,19.48,19.5,863032.0
2022-04-19 14:10:00,19.5,19.51,19.39,19.4,781937.0,19.5,19.51,19.39,19.4,781937.0
2022-04-19 14:20:00,19.4,19.47,19.38,19.46,609848.0,19.4,19.47,19.38,19.46,609848.0
2022-04-19 14:30:00,19.45,19.52,19.44,19.51,541777.0,19.45,19.52,19.44,19.51,541777.0
2022-04-19 14:40:00,19.51,19.56,19.49,19.55,535239.0,19.51,19.56,19.49,19.55,535239.0
2022-04-19 14:50:00,19.55,19.57,19.51,19.55,267009.0,19.55,19.57,19.51,19.55,267009.0
2022-04-19 15:00:00,19.55,19.57,19.52,19.56,307728.0,19.55,19.57,19.52,19.56,307728.0
2022-04-19 15:10:00,19.57,19.63,19.55,19.61,574507.0,19.57,19.63,19.55,19.61,574507.0
2022-04-19 15:20:00,19.61,19.63,19.59,19.61,530880.0,19.61,19.63,19.59,19.61,530880.0
2022-04-19 15:30:00,19.61,19.63,19.58,19.62,995181.0,19.61,19.63,19.58,19.62,995181.0
2022-04-19 15:40:00,19.62,19.62,19.54,19.59,940688.0,19.62,19.62,19.54,19.59,940688.0
2022-04-19 15:50:00,19.61,19.66,19.56,19.59,2632248.0,19.61,19.66,19.56,19.59,2632248.0
2022-04-20 09:30:00,19.66,19.99,19.53,19.91,3563100.0,19.66,19.99,19.53,19.91,3563100.0
2022-04-20 09:40:00,19.91,19.99,19.48,19.68,2896207.0,19.91,19.99,19.48,19.68,2896207.0
2022-04-20 09:50:00,19.68,19.69,19.55,19.62,989359.0,19.68,19.69,19.55,19.62,989359.0
2022-04-20 10:00:00,19.62,19.7,19.57,19.67,1001877.0,19.62,19.7,19.57,19.67,1001877.0
2022-04-20 10:10:00,19.66,19.8,19.61,19.78,1444377.0,19.66,19.8,19.61,19.78,1444377.0
2022-04-20 10:20:00,19.77,19.85,19.72,19.84,1319964.0,19.77,19.85,19.72,19.84,1319964.0
2022-04-20 10:30:00,19.84,19.96,19.77,19.93,1744728.0,19.84,19.96,19.77,19.93,1744728.0
2022-04-20 10:40:00,19.94,20.0,19.93,19.98,1540300.0,19.94,20.0,19.93,19.98,1540300.0
2022-04-20 10:50:00,19.97,20.07,19.83,19.83,1926064.0,19.97,20.07,19.83,19.83,1926064.0
2022-04-20 11:00:00,19.84,19.9,19.74,19.75,1112030.0,19.84,19.9,19.74,19.75,1112030.0
2022-04-20 11:10:00,19.75,19.77,19.68,19.71,762536.0,19.75,19.77,19.68,19.71,762536.0
2022-04-20 11:20:00,19.71,19.76,19.68,19.72,561764.0,19.71,19.76,19.68,19.72,561764.0
2022-04-20 11:30:00,19.72,19.82,19.71,19.77,750890.0,19.72,19.82,19.71,19.77,750890.0
2022-04-20 11:40:00,19.77,19.82,19.69,19.7,621143.0,19.77,19.82,19.69,19.7,621143.0
2022-04-20 11:50:00,19.69,19.72,19.63,19.68,940049.0,19.69,19.72,19.63,19.68,940049.0
2022-04-20 12:00:00,19.68,19.79,19.67,19.75,806450.0,19.68,19.79,19.67,19.75,806450.0
2022-04-20 12:10:00,19.75,19.77,19.68,19.71,359093.0,19.75,19.77,19.68,19.71,359093.0
2022-04-20 12:20:00,19.71,19.74,19.67,19.68,452285.0,19.71,19.74,19.67,19.68,452285.0
2022-04-20 12:30:00,19.67,19.75,19.67,19.74,368539.0,19.67,19.75,19.67,19.74,368539.0
2022-04-20 12:40:00,19.74,19.78,19.69,19.77,543774.0,19.74,19.78,19.69,19.77,543774.0
2022-04-20 12:50:00,19.76,19.8,19.73,19.74,252520.0,19.76,19.8,19.73,19.74,252520.0
2022-04-20 13:00:00,19.75,19.8,19.73,19.79,361634.0,19.75,19.8,19.73,19.79,361634.0
2022-04-20 13:10:00,19.78,19.82,19.73,19.75,456930.0,19.78,19.82,19.73,19.75,456930.0
2022-04-20 13:20:00,19.75,19.76,19.7,19.71,468403.0,19.75,19.76,19.7,19.71,468403.0
2022-04-20 13:30:00,19.71,19.74,19.67,19.69,323792.0,19.71,19.74,19.67,19.69,323792.0
2022-04-20 13:40:00,19.68,19.78,19.68,19.77,430786.0,19.68,19.78,19.68,19.77,430786.0
2022-04-20 13:50:00,19.77,19.78,19.67,19.71,416997.0,19.77,19.78,19.67,19.71,416997.0
2022-04-20 14:00:00,19.7,19.71,19.61,19.64,586170.0,19.7,19.71,19.61,19.64,586170.0
2022-04-20 14:10:00,19.64,19.65,19.54,19.56,683502.0,19.64,19.65,19.54,19.56,683502.0
2022-04-20 14:20:00,19.56,19.58,19.52,19.56,694668.0,19.56,19.58,19.52,19.56,694668.0
2022-04-20 14:30:00,19.57,19.62,19.55,19.56,358869.0,19.57,19.62,19.55,19.56,358869.0
2022-04-20 14:40:00,19.55,19.6,19.53,19.59,359281.0,19.55,19.6,19.53,19.59,359281.0
2022-04-20 14:50:00,19.58,19.61,19.53,19.56,534714.0,19.58,19.61,19.53,19.56,534714.0
2022-04-20 15:00:00,19.56,19.63,19.56,19.61,451619.0,19.56,19.63,19.56,19.61,451619.0
2022-04-20 15:10:00,19.61,19.66,19.55,19.64,656120.0,19.61,19.66,19.55,19.64,656120.0
2022-04-20 15:20:00,19.64,19.64,19.54,19.55,1122919.0,19.64,19.64,19.54,19.55,1122919.0
2022-04-20 15:30:00,19.55,19.57,19.49,19.54,1235152.0,19.55,19.57,19.49,19.54,1235152.0
2022-04-20 15:40:00,19.54,19.62,19.53,19.59,786432.0,19.54,19.62,19.53,19.59,786432.0
2022-04-20 15:50:00,19.59,19.6,19.47,19.48,2475403.0,19.59,19.6,19.47,19.48,2475403.0
2022-04-21 09:30:00,21.26,21.4,20.92,21.09,10796482.0,21.26,21.4,20.92,21.09,10796482.0
2022-04-21 09:40:00,21.09,21.42,20.97,21.03,6627198.0,21.09,21.42,20.97,21.03,6627198.0
2022-04-21 09:50:00,21.04,21.08,20.78,20.83,3582628.0,21.04,21.08,20.78,20.83,3582628.0
2022-04-21 10:00:00,20.84,20.97,20.71,20.96,3161372.0,20.84,20.97,20.71,20.96,3161372.0
2022-04-21 10:10:00,20.96,21.01,20.8,20.91,2641656.0,20.96,21.01,20.8,20.91,2641656.0
2022-04-21 10:20:00,20.91,20.93,20.78,20.86,1524273.0,20.91,20.93,20.78,20.86,1524273.0
2022-04-21 10:30:00,20.87,21.0,20.82,20.85,2542391.0,20.87,21.0,20.82,20.85,2542391.0
2022-04-21 10:40:00,20.85,20.87,20.64,20.69,1503834.0,20.85,20.87,20.64,20.69,1503834.0
2022-04-21 10:50:00,20.7,20.75,20.62,20.69,1307584.0,20.7,20.75,20.62,20.69,1307584.0
2022-04-21 11:00:00,20.69,20.69,20.53,20.55,1399728.0,20.69,20.69,20.53,20.55,1399728.0
2022-04-21 11:10:00,20.55,20.73,20.53,20.67,1190205.0,20.55,20.73,20.53,20.67,1190205.0
2022-04-21 11:20:00,20.68,20.96,20.66,20.89,1942008.0,20.68,20.96,20.66,20.89,1942008.0
2022-04-21 11:30:00,20.89,20.9,20.68,20.78,1278872.0,20.89,20.9,20.68,20.78,1278872.0
2022-04-21 11:40:00,20.77,20.79,20.62,20.71,804915.0,20.77,20.79,20.62,20.71,804915.0
2022-04-21 11:50:00,20.71,20.72,20.46,20.5,1238265.0,20.71,20.72,20.46,20.5,1238265.0
2022-04-21 12:00:00,20.5,20.52,20.42,20.43,993862.0,20.5,20.52,20.42,20.43,993862.0
2022-04-21 12:10:00,20.43,20.48,20.34,20.41,925302.0,20.43,20.48,20.34,20.41,925302.0
2022-04-21 12:20:00,20.4,20.42,20.23,20.25,1036632.0,20.4,20.42,20.23,20.25,1036632.0
2022-04-21 12:30:00,20.24,20.27,20.15,20.2,1135711.0,20.24,20.27,20.15,20.2,1135711.0
2022-04-21 12:40:00,20.2,20.4,20.19,20.33,1145291.0,20.2,20.4,20.19,20.33,1145291.0
2022-04-21 12:50:00,20.32,20.43,20.25,20.34,767064.0,20.32,20.43,20.25,20.34,767064.0
2022-04-21 13:00:00,20.34,20.44,20.3,20.44,744279.0,20.34,20.44,20.3,20.44,744279.0
2022-04-21 13:10:00,20.44,20.45,20.21,20.23,587045.0,20.44,20.45,20.21,20.23,587045.0
2022-04-21 13:20:00,20.24,20.41,20.23,20.4,634813.0,20.24,20.41,20.23,20.4,634813.0
2022-04-21 13:30:00,20.39,20.46,20.37,20.39,708154.0,20.39,20.46,20.37,20.39,708154.0
2022-04-21 13:40:00,20.39,20.6,20.38,20.57,1043867.0,20.39,20.6,20.38,20.57,1043867.0
2022-04-21 13:50:00,20.57,20.64,20.52,20.61,1280545.0,20.57,20.64,20.52,20.61,1280545.0
2022-04-21 14:00:00,20.61,20.61,20.45,20.56,1126055.0,20.61,20.61,20.45,20.56,1126055.0
2022-04-21 14:10:00,20.55,20.57,20.44,20.46,960529.0,20.55,20.57,20.44,20.46,960529.0
2022-04-21 14:20:00,20.47,20.54,20.39,20.46,825118.0,20.47,20.54,20.39,20.46,825118.0
2022-04-21 14:30:00,20.46,20.64,20.42,20.59,966326.0,20.46,20.64,20.42,20.59,966326.0
2022-04-21 14:40:00,20.6,20.61,20.36,20.38,753150.0,20.6,20.61,20.36,20.38,753150.0
2022-04-21 14:50:00,20.38,20.4,20.22,20.26,583239.0,20.38,20.4,20.22,20.26,583239.0
2022-04-21 15:00:00,20.26,20.28,20.18,20.28,769891.0,20.26,20.28,20.18,20.28,769891.0
2022-04-21 15:10:00,20.27,20.36,20.24,20.32,476102.0,20.27,20.36,20.24,20.32,476102.0
2022-04-21 15:20:00,20.32,20.38,20.27,20.37,625113.0,20.32,20.38,20.27,20.37,625113.0
2022-04-21 15:30:00,20.36,20.38,20.21,20.27,613852.0,20.36,20.38,20.21,20.27,613852.0
2022-04-21 15:40:00,20.27,20.29,20.11,20.14,1277592.0,20.27,20.29,20.11,20.14,1277592.0
2022-04-21 15:50:00,20.13,20.28,20.11,20.23,2735357.0,20.13,20.28,20.11,20.23,2735357.0
2022-04-22 09:30:00,20.62,21.15,20.59,20.92,5396720.0,20.62,21.15,20.59,20.92,5396720.0
2022-04-22 09:40:00,20.91,21.08,20.83,21.01,2536243.0,20.91,21.08,20.83,21.01,2536243.0
2022-04-22 09:50:00,21.01,21.02,20.91,20.97,1466247.0,21.01,21.02,20.91,20.97,1466247.0
2022-04-22 10:00:00,20.96,21.07,20.78,20.8,1800372.0,20.96,21.07,20.78,20.8,1800372.0
2022-04-22 10:10:00,20.8,20.81,20.65,20.76,1305526.0,20.8,20.81,20.65,20.76,1305526.0
2022-04-22 10:20:00,20.75,20.77,20.5,20.52,1270096.0,20.75,20.77,20.5,20.52,1270096.0
2022-04-22 10:30:00,20.51,20.67,20.5,20.59,823588.0,20.51,20.67,20.5,20.59,823588.0
2022-04-22 10:40:00,20.58,20.59,20.43,20.44,894778.0,20.58,20.59,20.43,20.44,894778.0
2022-04-22 10:50:00,20.43,20.44,20.25,20.27,1029640.0,20.43,20.44,20.25,20.27,1029640.0
2022-04-22 11:00:00,20.26,20.44,20.22,20.44,1053015.0,20.26,20.44,20.22,20.44,1053015.0
2022-04-22 11:10:00,20.43,20.5,20.39,20.46,785621.0,20.43,20.5,20.39,20.46,785621.0
2022-04-22 11:20:00,20.46,20.51,20.31,20.33,871874.0,20.46,20.51,20.31,20.33,871874.0
2022-04-22 11:30:00,20.33,20.41,20.28,20.3,779477.0,20.33,20.41,20.28,20.3,779477.0
2022-04-22 11:40:00,20.29,20.3,20.2,20.27,902736.0,20.29,20.3,20.2,20.27,902736.0
2022-04-22 11:50:00,20.27,20.28,20.21,20.23,373109.0,20.27,20.28,20.21,20.23,373109.0
2022-04-22 12:00:00,20.23,20.27,20.2,20.26,331580.0,20.23,20.27,20.2,20.26,331580.0
2022-04-22 12:10:00,20.26,20.26,20.17,20.23,637983.0,20.26,20.26,20.17,20.23,637983.0
2022-04-22 12:20:00,20.23,20.35,20.23,20.35,596498.0,20.23,20.35,20.23,20.35,596498.0
2022-04-22 12:30:00,20.35,20.48,20.34,20.42,858965.0,20.35,20.48,20.34,20.42,858965.0
2022-04-22 12:40:00,20.41,20.43,20.37,20.39,436999.0,20.41,20.43,20.37,20.39,436999.0
2022-04-22 12:50:00,20.38,20.39,20.28,20.3,353959.0,20.38,20.39,20.28,20.3,353959.0
2022-04-22 13:00:00,20.3,20.31,20.21,20.23,629777.0,20.3,20.31,20.21,20.23,629777.0
2022-04-22 13:10:00,20.23,20.28,20.2,20.27,476315.0,20.23,20.28,20.2,20.27,476315.0
2022-04-22 13:20:00,20.27,20.27,20.16,20.23,660268.0,20.27,20.27,20.16,20.23,660268.0
2022-04-22 13:30:00,20.22,20.27,20.17,20.18,354454.0,20.22,20.27,20.17,20.18,354454.0
2022-04-22 13:40:00,20.18,20.23,20.14,20.14,392853.0,20.18,20.23,20.14,20.14,392853.0
2022-04-22 13:50:00,20.14,20.14,20.06,20.09,562082.0,20.14,20.14,20.06,20.09,562082.0
2022-04-22 14:00:00,20.08,20.16,20.07,20.13,451117.0,20.08,20.16,20.07,20.13,451117.0
2022-04-22 14:10:00,20.12,20.28,20.11,20.28,490088.0,20.12,20.28,20.11,20.28,490088.0
2022-04-22 14:20:00,20.28,20.32,20.16,20.18,554662.0,20.28,20.32,20.16,20.18,554662.0
2022-04-22 14:30:00,20.17,20.2,20.14,20.17,338577.0,20.17,20.2,20.14,20.17,338577.0
2022-04-22 14:40:00,20.17,20.22,20.15,20.16,492622.0,20.17,20.22,20.15,20.16,492622.0
2022-04-22 14:50:00,20.16,20.17,20.08,20.12,621738.0,20.16,20.17,20.08,20.12,621738.0
2022-04-22 15:00:00,20.12,20.16,20.07,20.12,706488.0,20.12,20.16,20.07,20.12,706488.0
2022-04-22 15:10:00,20.12,20.26,20.08,20.24,881512.0,20.12,20.26,20.08,20.24,881512.0
2022-04-22 15:20:00,20.24,20.27,20.21,20.25,655451.0,20.24,20.27,20.21,20.25,655451.0
2022-04-22 15:30:00,20.25,20.36,20.24,20.3,1164074.0,20.25,20.36,20.24,20.3,1164074.0
2022-04-22 15:40:00,20.3,20.39,20.23,20.25,1645663.0,20.3,20.39,20.23,20.25,1645663.0
2022-04-22 15:50:00,20.25,20.25,20.16,20.19,2609755.0,20.25,20.25,20.16,20.19,2609755.0
2022-04-25 09:30:00,19.96,20.08,19.83,20.0,3411550.0,19.96,20.08,19.83,20.0,3411550.0
2022-04-25 09:40:00,19.99,20.05,19.48,19.59,2608838.0,19.99,20.05,19.48,19.59,2608838.0
2022-04-25 09:50:00,19.58,19.72,19.54,19.65,1666737.0,19.58,19.72,19.54,19.65,1666737.0
2022-04-25 10:00:00,19.65,19.79,19.55,19.71,1010508.0,19.65,19.79,19.55,19.71,1010508.0
2022-04-25 10:10:00,19.71,19.94,19.69,19.93,1116068.0,19.71,19.94,19.69,19.93,1116068.0
2022-04-25 10:20:00,19.94,20.01,19.83,19.97,885228.0,19.94,20.01,19.83,19.97,885228.0
2022-04-25 10:30:00,19.98,20.11,19.96,19.99,1038937.0,19.98,20.11,19.96,19.99,1038937.0
2022-04-25 10:40:00,20.0,20.01,19.89,20.01,1126952.0,20.0,20.01,19.89,20.01,1126952.0
2022-04-25 10:50:00,20.01,20.01,19.82,19.84,735675.0,20.01,20.01,19.82,19.84,735675.0
2022-04-25 11:00:00,19.84,19.93,19.82,19.92,456247.0,19.84,19.93,19.82,19.92,456247.0
2022-04-25 11:10:00,19.92,19.97,19.85,19.91,426484.0,19.92,19.97,19.85,19.91,426484.0
2022-04-25 11:20:00,19.92,20.11,19.92,20.08,625481.0,19.92,20.11,19.92,20.08,625481.0
2022-04-25 11:30:00,20.09,20.15,20.01,20.14,833309.0,20.09,20.15,20.01,20.14,833309.0
2022-04-25 11:40:00,20.13,20.15,19.99,20.01,843400.0,20.13,20.15,19.99,20.01,843400.0
2022-04-25 11:50:00,20.0,20.06,19.98,20.05,442698.0,20.0,20.06,19.98,20.05,442698.0
2022-04-25 12:00:00,20.05,20.09,19.93,20.07,775184.0,20.05,20.09,19.93,20.07,775184.0
2022-04-25 12:10:00,20.07,20.11,19.95,19.96,669388.0,20.07,20.11,19.95,19.96,669388.0
2022-04-25 12:20:00,19.96,20.01,19.91,19.92,792304.0,19.96,20.01,19.91,19.92,792304.0
2022-04-25 12:30:00,19.91,19.97,19.87,19.92,806649.0,19.91,19.97,19.87,19.92,806649.0
2022-04-25 12:40:00,19.91,19.92,19.83,19.91,767490.0,19.91,19.92,19.83,19.91,767490.0
2022-04-25 12:50:00,19.91,19.91,19.77,19.8,756225.0,19.91,19.91,19.77,19.8,756225.0
2022-04-25 13:00:00,19.81,19.94,19.77,19.93,738330.0,19.81,19.94,19.77,19.93,738330.0
2022-04-25 13:10:00,19.94,20.02,19.93,19.96,405039.0,19.94,20.02,19.93,19.96,405039.0
2022-04-25 13:20:00,19.96,19.98,19.89,19.93,408459.0,19.96,19.98,19.89,19.93,408459.0
2022-04-25 13:30:00,19.94,19.97,19.89,19.96,268885.0,19.94,19.97,19.89,19.96,268885.0
2022-04-25 13:40:00,19.95,20.0,19.95,20.0,354806.0,19.95,20.0,19.95,20.0,354806.0
2022-04-25 13:50:00,20.0,20.0,19.9,19.91,340403.0,20.0,20.0,19.9,19.91,340403.0
2022-04-25 14:00:00,19.92,19.98,19.86,19.97,299299.0,19.92,19.98,19.86,19.97,299299.0
2022-04-25 14:10:00,19.97,19.99,19.91,19.97,317436.0,19.97,19.99,19.91,19.97,317436.0
2022-04-25 14:20:00,19.96,20.06,19.95,20.05,581410.0,19.96,20.06,19.95,20.05,581410.0
2022-04-25 14:30:00,20.05,20.06,20.0,20.01,565137.0,20.05,20.06,20.0,20.01,565137.0
2022-04-25 14:40:00,20.0,20.06,19.93,20.05,554443.0,20.0,20.06,19.93,20.05,554443.0
2022-04-25 14:50:00,20.05,20.05,19.9,19.9,500092.0,20.05,20.05,19.9,19.9,500092.0
2022-04-25 15:00:00,19.9,19.92,19.81,19.85,764156.0,19.9,19.92,19.81,19.85,764156.0
2022-04-25 15:10:00,19.85,19.92,19.83,19.91,556406.0,19.85,19.92,19.83,19.91,556406.0
2022-04-25 15:20:00,19.91,19.95,19.84,19.93,741859.0,19.91,19.95,19.84,19.93,741859.0
2022-04-25 15:30:00,19.93,20.02,19.9,20.0,754836.0,19.93,20.02,19.9,20.0,754836.0
2022-04-25 15:40:00,20.0,20.04,19.93,19.95,1366162.0,20.0,20.04,19.93,19.95,1366162.0
2022-04-25 15:50:00,19.94,20.01,19.91,19.98,1650408.0,19.94,20.01,19.91,19.98,1650408.0
2022-04-26 09:30:00,19.84,19.98,19.61,19.64,2021962.0,19.84,19.98,19.61,19.64,2021962.0
2022-04-26 09:40:00,19.64,19.86,19.6,19.8,972281.0,19.64,19.86,19.6,19.8,972281.0
2022-04-26 09:50:00,19.8,19.85,19.74,19.84,659955.0,19.8,19.85,19.74,19.84,659955.0
2022-04-26 10:00:00,19.83,19.87,19.71,19.76,703410.0,19.83,19.87,19.71,19.76,703410.0
2022-04-26 10:10:00,19.75,19.75,19.62,19.68,637716.0,19.75,19.75,19.62,19.68,637716.0
2022-04-26 10:20:00,19.67,19.72,19.57,19.63,791947.0,19.67,19.72,19.57,19.63,791947.0
2022-04-26 10:30:00,19.64,19.68,19.46,19.46,837606.0,19.64,19.68,19.46,19.46,837606.0
2022-04-26 10:40:00,19.46,19.5,19.4,19.48,1350676.0,19.46,19.5,19.4,19.48,1350676.0
2022-04-26 10:50:00,19.47,19.48,19.32,19.37,985585.0,19.47,19.48,19.32,19.37,985585.0
2022-04-26 11:00:00,19.36,19.36,19.13,19.18,1156290.0,19.36,19.36,19.13,19.18,1156290.0
2022-04-26 11:10:00,19.18,19.25,19.11,19.12,942680.0,19.18,19.25,19.11,19.12,942680.0
2022-04-26 11:20:00,19.11,19.18,19.06,19.15,895017.0,19.11,19.18,19.06,19.15,895017.0
2022-04-26 11:30:00,19.15,19.16,19.1,19.13,896301.0,19.15,19.16,19.1,19.13,896301.0
2022-04-26 11:40:00,19.12,19.12,19.03,19.07,879855.0,19.12,19.12,19.03,19.07,879855.0
2022-04-26 11:50:00,19.07,19.08,18.88,18.91,1143791.0,19.07,19.08,18.88,18.91,1143791.0
2022-04-26 12:00:00,18.91,18.95,18.85,18.94,803240.0,18.91,18.95,18.85,18.94,803240.0
2022-04-26 12:10:00,18.95,18.97,18.88,18.89,845634.0,18.95,18.97,18.88,18.89,845634.0
2022-04-26 12:20:00,18.89,19.01,18.89,19.01,758608.0,18.89,19.01,18.89,19.01,758608.0
2022-04-26 12:30:00,19.01,19.03,18.95,19.01,695019.0,19.01,19.03,18.95,19.01,695019.0
2022-04-26 12:40:00,19.01,19.09,18.99,19.07,638391.0,19.01,19.09,18.99,19.07,638391.0
2022-04-26 12:50:00,19.07,19.18,19.02,19.16,535341.0,19.07,19.18,19.02,19.16,535341.0
2022-04-26 13:00:00,19.16,19.17,19.01,19.06,500507.0,19.16,19.17,19.01,19.06,500507.0
2022-04-26 13:10:00,19.05,19.08,18.94,18.96,485791.0,19.05,19.08,18.94,18.96,485791.0
2022-04-26 13:20:00,18.96,18.98,18.91,18.92,395867.0,18.96,18.98,18.91,18.92,395867.0
2022-04-26 13:30:00,18.93,18.96,18.89,18.94,349004.0,18.93,18.96,18.89,18.94,349004.0
2022-04-26 13:40:00,18.94,19.0,18.91,18.95,316194.0,18.94,19.0,18.91,18.95,316194.0
2022-04-26 13:50:00,18.95,18.96,18.91,18.96,390742.0,18.95,18.96,18.91,18.96,390742.0
2022-04-26 14:00:00,18.95,19.0,18.93,18.98,359090.0,18.95,19.0,18.93,18.98,359090.0
2022-04-26 14:10:00,18.98,19.05,18.97,19.0,409560.0,18.98,19.05,18.97,19.0,409560.0
2022-04-26 14:20:00,18.99,19.13,18.99,19.07,481655.0,18.99,19.13,18.99,19.07,481655.0
2022-04-26 14:30:00,19.07,19.16,19.06,19.13,494652.0,19.07,19.16,19.06,19.13,494652.0
2022-04-26 14:40:00,19.14,19.14,18.97,18.98,655411.0,19.14,19.14,18.97,18.98,655411.0
2022-04-26 14:50:00,18.98,19.04,18.97,19.01,346785.0,18.98,19.04,18.97,19.01,346785.0
2022-04-26 15:00:00,19.02,19.03,18.93,18.96,419594.0,19.02,19.03,18.93,18.96,419594.0
2022-04-26 15:10:00,18.96,18.99,18.9,18.91,468237.0,18.96,18.99,18.9,18.91,468237.0
2022-04-26 15:20:00,18.92,18.96,18.88,18.89,601719.0,18.92,18.96,18.88,18.89,601719.0
2022-04-26 15:30:00,18.89,18.91,18.85,18.89,733469.0,18.89,18.91,18.85,18.89,733469.0
2022-04-26 15:40:00,18.89,18.9,18.8,18.82,973079.0,18.89,18.9,18.8,18.82,973079.0
2022-04-26 15:50:00,18.81,18.84,18.76,18.77,2375881.0,18.81,18.84,18.76,18.77,2375881.0
2022-04-27 09:30:00,18.72,18.82,18.57,18.75,1807478.0,18.72,18.82,18.57,18.75,1807478.0
2022-04-27 09:40:00,18.76,19.0,18.73,18.91,1629608.0,18.76,19.0,18.73,18.91,1629608.0
2022-04-27 09:50:00,18.92,18.94,18.78,18.88,829887.0,18.92,18.94,18.78,18.88,829887.0
2022-04-27 10:00:00,18.87,18.91,18.63,18.7,1074391.0,18.87,18.91,18.63,18.7,1074391.0
2022-04-27 10:10:00,18.69,18.7,18.53,18.59,957649.0,18.69,18.7,18.53,18.59,957649.0
2022-04-27 10:20:00,18.59,18.72,18.57,18.57,836894.0,18.59,18.72,18.57,18.57,836894.0
2022-04-27 10:30:00,18.57,18.65,18.47,18.62,856559.0,18.57,18.65,18.47,18.62,856559.0
2022-04-27 10:40:00,18.62,18.8,18.57,18.76,855852.0,18.62,18.8,18.57,18.76,855852.0
2022-04-27 10:50:00,18.77,18.77,18.65,18.71,507173.0,18.77,18.77,18.65,18.71,507173.0
2022-04-27 11:00:00,18.72,18.89,18.7,18.71,698738.0,18.72,18.89,18.7,18.71,698738.0
2022-04-27 11:10:00,18.71,18.89,18.68,18.87,945804.0,18.71,18.89,18.68,18.87,945804.0
2022-04-27 11:20:00,18.88,18.88,18.78,18.87,724177.0,18.88,18.88,18.78,18.87,724177.0
2022-04-27 11:30:00,18.87,19.0,18.86,18.98,1145130.0,18.87,19.0,18.86,18.98,1145130.0
2022-04-27 11:40:00,18.98,19.04,18.93,18.95,850014.0,18.98,19.04,18.93,18.95,850014.0
2022-04-27 11:50:00,18.96,18.98,18.87,18.96,595576.0,18.96,18.98,18.87,18.96,595576.0
2022-04-27 12:00:00,18.96,19.0,18.88,18.99,528306.0,18.96,19.0,18.88,18.99,528306.0
2022-04-27 12:10:00,18.99,19.01,18.91,18.93,485613.0,18.99,19.01,18.91,18.93,485613.0
2022-04-27 12:20:00,18.93,19.12,18.91,19.11,797247.0,18.93,19.12,18.91,19.11,797247.0
2022-04-27 12:30:00,19.12,19.18,19.07,19.09,748497.0,19.12,19.18,19.07,19.09,748497.0
2022-04-27 12:40:00,19.09,19.11,19.03,19.05,591021.0,19.09,19.11,19.03,19.05,591021.0
2022-04-27 12:50:00,19.06,19.07,18.97,18.98,467832.0,19.06,19.07,18.97,18.98,467832.0
2022-04-27 13:00:00,18.99,19.04,18.89,18.93,943438.0,18.99,19.04,18.89,18.93,943438.0
2022-04-27 13:10:00,18.93,18.95,18.83,18.86,356654.0,18.93,18.95,18.83,18.86,356654.0
2022-04-27 13:20:00,18.86,18.96,18.84,18.96,631944.0,18.86,18.96,18.84,18.96,631944.0
2022-04-27 13:30:00,18.96,18.97,18.89,18.92,338527.0,18.96,18.97,18.89,18.92,338527.0
2022-04-27 13:40:00,18.91,18.95,18.88,18.94,482489.0,18.91,18.95,18.88,18.94,482489.0
2022-04-27 13:50:00,18.94,18.99,18.93,18.97,323771.0,18.94,18.99,18.93,18.97,323771.0
2022-04-27 14:00:00,18.97,19.01,18.95,19.0,390761.0,18.97,19.01,18.95,19.0,390761.0
2022-04-27 14:10:00,18.99,19.06,18.97,19.04,312722.0,18.99,19.06,18.97,19.04,312722.0
2022-04-27 14:20:00,19.04,19.07,19.01,19.03,289198.0,19.04,19.07,19.01,19.03,289198.0
2022-04-27 14:30:00,19.03,19.09,19.01,19.08,453227.0,19.03,19.09,19.01,19.08,453227.0
2022-04-27 14:40:00,19.08,19.15,19.07,19.1,395832.0,19.08,19.15,19.07,19.1,395832.0
2022-04-27 14:50:00,19.1,19.11,18.97,19.0,425532.0,19.1,19.11,18.97,19.0,425532.0
2022-04-27 15:00:00,19.0,19.02,18.93,18.97,466139.0,19.0,19.02,18.93,18.97,466139.0
2022-04-27 15:10:00,18.97,19.02,18.93,18.96,341544.0,18.97,19.02,18.93,18.96,341544.0
2022-04-27 15:20:00,18.96,19.02,18.93,18.99,391820.0,18.96,19.02,18.93,18.99,391820.0
2022-04-27 15:30:00,18.99,19.01,18.92,18.92,750994.0,18.99,19.01,18.92,18.92,750994.0
2022-04-27 15:40:00,18.93,19.04,18.92,18.98,829459.0,18.93,19.04,18.92,18.98,829459.0
2022-04-27 15:50:00,18.98,19.02,18.93,18.98,1922631.0,18.98,19.02,18.93,18.98,1922631.0
2022-04-28 09:30:00,19.13,19.3,19.09,19.19,1519369.0,19.13,19.3,19.09,19.19,1519369.0
2022-04-28 09:40:00,19.19,19.24,18.93,18.94,939343.0,19.19,19.24,18.93,18.94,939343.0
2022-04-28 09:50:00,18.94,19.02,18.91,18.99,692972.0,18.94,19.02,18.91,18.99,692972.0
2022-04-28 10:00:00,18.98,18.98,18.82,18.82,627357.0,18.98,18.98,18.82,18.82,627357.0
2022-04-28 10:10:00,18.83,18.88,18.7,18.86,801307.0,18.83,18.88,18.7,18.86,801307.0
2022-04-28 10:20:00,18.85,18.87,18.72,18.73,607116.0,18.85,18.87,18.72,18.73,607116.0
2022-04-28 10:30:00,18.73,18.76,18.63,18.71,688958.0,18.73,18.76,18.63,18.71,688958.0
2022-04-28 10:40:00,18.7,18.79,18.64,18.73,472069.0,18.7,18.79,18.64,18.73,472069.0
2022-04-28 10:50:00,18.73,18.82,18.66,18.79,826945.0,18.73,18.82,18.66,18.79,826945.0
2022-04-28 11:00:00,18.79,18.91,18.77,18.9,523865.0,18.79,18.91,18.77,18.9,523865.0
2022-04-28 11:10:00,18.9,18.91,18.86,18.88,413271.0,18.9,18.91,18.86,18.88,413271.0
2022-04-28 11:20:00,18.88,18.88,18.81,18.81,408156.0,18.88,18.88,18.81,18.81,408156.0
2022-04-28 11:30:00,18.82,18.85,18.72,18.73,365529.0,18.82,18.85,18.72,18.73,365529.0
2022-04-28 11:40:00,18.73,18.79,18.72,18.79,315703.0,18.73,18.79,18.72,18.79,315703.0
2022-04-28 11:50:00,18.79,18.8,18.75,18.76,258555.0,18.79,18.8,18.75,18.76,258555.0
2022-04-28 12:00:00,18.77,18.8,18.71,18.75,409071.0,18.77,18.8,18.71,18.75,409071.0
2022-04-28 12:10:00,18.75,18.85,18.74,18.82,252616.0,18.75,18.85,18.74,18.82,252616.0
2022-04-28 12:20:00,18.82,18.92,18.81,18.91,458859.0,18.82,18.92,18.81,18.91,458859.0
2022-04-28 12:30:00,18.92,19.0,18.89,19.0,419075.0,18.92,19.0,18.89,19.0,419075.0
2022-04-28 12:40:00,18.99,19.18,18.99,19.13,677295.0,18.99,19.18,18.99,19.13,677295.0
2022-04-28 12:50:00,19.13,19.17,19.09,19.16,696691.0,19.13,19.17,19.09,19.16,696691.0
2022-04-28 13:00:00,19.17,19.23,19.14,19.23,642604.0,19.17,19.23,19.14,19.23,642604.0
2022-04-28 13:10:00,19.23,19.27,19.17,19.23,463440.0,19.23,19.27,19.17,19.23,463440.0
2022-04-28 13:20:00,19.23,19.25,19.18,19.25,438030.0,19.23,19.25,19.18,19.25,438030.0
2022-04-28 13:30:00,19.25,19.3,19.2,19.28,539906.0,19.25,19.3,19.2,19.28,539906.0
2022-04-28 13:40:00,19.28,19.37,19.21,19.37,926964.0,19.28,19.37,19.21,19.37,926964.0
2022-04-28 13:50:00,19.37,19.38,19.27,19.3,571873.0,19.37,19.38,19.27,19.3,571873.0
2022-04-28 14:00:00,19.3,19.4,19.3,19.38,458025.0,19.3,19.4,19.3,19.38,458025.0
2022-04-28 14:10:00,19.38,19.45,19.36,19.43,731839.0,19.38,19.45,19.36,19.43,731839.0
2022-04-28 14:20:00,19.43,19.47,19.4,19.42,438028.0,19.43,19.47,19.4,19.42,438028.0
2022-04-28 14:30:00,19.43,19.47,19.42,19.44,408897.0,19.43,19.47,19.42,19.44,408897.0
2022-04-28 14:40:00,19.45,19.55,19.44,19.54,610665.0,19.45,19.55,19.44,19.54,610665.0
2022-04-28 14:50:00,19.54,19.56,19.47,19.51,616794.0,19.54,19.56,19.47,19.51,616794.0
2022-04-28 15:00:00,19.51,19.52,19.46,19.48,353095.0,19.51,19.52,19.46,19.48,353095.0
2022-04-28 15:10:00,19.48,19.5,19.45,19.5,528746.0,19.48,19.5,19.45,19.5,528746.0
2022-04-28 15:20:00,19.5,19.51,19.41,19.41,631549.0,19.5,19.51,19.41,19.41,631549.0
2022-04-28 15:30:00,19.42,19.46,19.4,19.43,698018.0,19.42,19.46,19.4,19.43,698018.0
2022-04-28 15:40:00,19.43,19.46,19.35,19.38,1233280.0,19.43,19.46,19.35,19.38,1233280.0
2022-04-28 15:50:00,19.38,19.44,19.36,19.42,1789742.0,19.38,19.44,19.36,19.42,1789742.0
2022-04-29 09:30:00,19.17,19.51,19.15,19.46,1483193.0,19.17,19.51,19.15,19.46,1483193.0
2022-04-29 09:40:00,19.46,19.5,19.29,19.35,634949.0,19.46,19.5,19.29,19.35,634949.0
2022-04-29 09:50:00,19.36,19.5,19.28,19.45,613991.0,19.36,19.5,19.28,19.45,613991.0
2022-04-29 10:00:00,19.45,19.47,19.36,19.42,564839.0,19.45,19.47,19.36,19.42,564839.0
2022-04-29 10:10:00,19.42,19.44,19.23,19.28,852764.0,19.42,19.44,19.23,19.28,852764.0
2022-04-29 10:20:00,19.28,19.29,19.19,19.21,741728.0,19.28,19.29,19.19,19.21,741728.0
2022-04-29 10:30:00,19.21,19.27,19.15,19.18,572637.0,19.21,19.27,19.15,19.18,572637.0
2022-04-29 10:40:00,19.17,19.23,19.16,19.17,405986.0,19.17,19.23,19.16,19.17,405986.0
2022-04-29 10:50:00,19.17,19.34,19.16,19.34,634244.0,19.17,19.34,19.16,19.34,634244.0
2022-04-29 11:00:00,19.33,19.44,19.31,19.37,588978.0,19.33,19.44,19.31,19.37,588978.0
2022-04-29 11:10:00,19.36,19.39,19.3,19.35,421512.0,19.36,19.39,19.3,19.35,421512.0
2022-04-29 11:20:00,19.35,19.4,19.31,19.36,353486.0,19.35,19.4,19.31,19.36,353486.0
2022-04-29 11:30:00,19.36,19.45,19.35,19.4,502072.0,19.36,19.45,19.35,19.4,502072.0
2022-04-29 11:40:00,19.4,19.51,19.39,19.43,542663.0,19.4,19.51,19.39,19.43,542663.0
2022-04-29 11:50:00,19.43,19.45,19.37,19.4,283325.0,19.43,19.45,19.37,19.4,283325.0
2022-04-29 12:00:00,19.39,19.4,19.29,19.3,312368.0,19.39,19.4,19.29,19.3,312368.0
2022-04-29 12:10:00,19.3,19.35,19.27,19.29,392550.0,19.3,19.35,19.27,19.29,392550.0
2022-04-29 12:20:00,19.29,19.32,19.24,19.25,326056.0,19.29,19.32,19.24,19.25,326056.0
2022-04-29 12:30:00,19.24,19.26,19.21,19.23,335621.0,19.24,19.26,19.21,19.23,335621.0
2022-04-29 12:40:00,19.23,19.23,19.16,19.17,227512.0,19.23,19.23,19.16,19.17,227512.0
2022-04-29 12:50:00,19.16,19.18,19.12,19.14,398392.0,19.16,19.18,19.12,19.14,398392.0
2022-04-29 13:00:00,19.14,19.18,19.12,19.13,330436.0,19.14,19.18,19.12,19.13,330436.0
2022-04-29 13:10:00,19.12,19.13,19.08,19.1,313662.0,19.12,19.13,19.08,19.1,313662.0
2022-04-29 13:20:00,19.11,19.15,19.09,19.12,351260.0,19.11,19.15,19.09,19.12,351260.0
2022-04-29 13:30:00,19.12,19.2,19.11,19.14,365129.0,19.12,19.2,19.11,19.14,365129.0
2022-04-29 13:40:00,19.14,19.17,19.06,19.09,487009.0,19.14,19.17,19.06,19.09,487009.0
2022-04-29 13:50:00,19.09,19.12,19.06,19.11,296738.0,19.09,19.12,19.06,19.11,296738.0
2022-04-29 14:00:00,19.11,19.14,19.07,19.11,291712.0,19.11,19.14,19.07,19.11,291712.0
2022-04-29 14:10:00,19.11,19.16,19.09,19.12,299227.0,19.11,19.16,19.09,19.12,299227.0
2022-04-29 14:20:00,19.11,19.14,19.07,19.14,250938.0,19.11,19.14,19.07,19.14,250938.0
2022-04-29 14:30:00,19.13,19.19,19.09,19.1,346157.0,19.13,19.19,19.09,19.1,346157.0
2022-04-29 14:40:00,19.1,19.11,18.98,18.98,557105.0,19.1,19.11,18.98,18.98,557105.0
2022-04-29 14:50:00,18.99,19.04,18.96,19.04,410536.0,18.99,19.04,18.96,19.04,410536.0
2022-04-29 15:00:00,19.03,19.05,18.98,19.02,492318.0,19.03,19.05,18.98,19.02,492318.0
2022-04-29 15:10:00,19.03,19.06,18.98,19.05,301377.0,19.03,19.06,18.98,19.05,301377.0
2022-04-29 15:20:00,19.05,19.07,18.98,18.98,449420.0,19.05,19.07,18.98,18.98,449420.0
2022-04-29 15:30:00,18.99,19.01,18.94,18.96,710321.0,18.99,19.01,18.94,18.96,710321.0
2022-04-29 15:40:00,18.96,18.99,18.84,18.84,935687.0,18.96,18.99,18.84,18.84,935687.0
2022-04-29 15:50:00,18.84,18.85,18.72,18.77,2579115.0,18.84,18.85,18.72,18.77,2579115.0
2022-05-02 09:30:00,18.78,18.78,18.32,18.39,2024808.0,18.78,18.78,18.32,18.39,2024808.0
2022-05-02 09:40:00,18.4,18.78,18.3,18.75,1540519.0,18.4,18.78,18.3,18.75,1540519.0
2022-05-02 09:50:00,18.75,18.96,18.7,18.78,1094801.0,18.75,18.96,18.7,18.78,1094801.0
2022-05-02 10:00:00,18.78,18.84,18.49,18.55,874290.0,18.78,18.84,18.49,18.55,874290.0
2022-05-02 10:10:00,18.55,18.61,18.48,18.57,673503.0,18.55,18.61,18.48,18.57,673503.0
2022-05-02 10:20:00,18.57,18.75,18.51,18.71,769403.0,18.57,18.75,18.51,18.71,769403.0
2022-05-02 10:30:00,18.72,18.86,18.68,18.73,856376.0,18.72,18.86,18.68,18.73,856376.0
2022-05-02 10:40:00,18.73,18.78,18.59,18.61,454646.0,18.73,18.78,18.59,18.61,454646.0
2022-05-02 10:50:00,18.62,18.68,18.55,18.57,600608.0,18.62,18.68,18.55,18.57,600608.0
2022-05-02 11:00:00,18.58,18.59,18.39,18.47,1157368.0,18.58,18.59,18.39,18.47,1157368.0
2022-05-02 11:10:00,18.48,18.54,18.35,18.39,805041.0,18.48,18.54,18.35,18.39,805041.0
2022-05-02 11:20:00,18.39,18.43,18.34,18.37,649361.0,18.39,18.43,18.34,18.37,649361.0
2022-05-02 11:30:00,18.38,18.46,18.34,18.36,649988.0,18.38,18.46,18.34,18.36,649988.0
2022-05-02 11:40:00,18.36,18.42,18.34,18.37,477155.0,18.36,18.42,18.34,18.37,477155.0
2022-05-02 11:50:00,18.36,18.44,18.35,18.44,461150.0,18.36,18.44,18.35,18.44,461150.0
2022-05-02 12:00:00,18.43,18.47,18.31,18.37,564987.0,18.43,18.47,18.31,18.37,564987.0
2022-05-02 12:10:00,18.37,18.46,18.36,18.46,518947.0,18.37,18.46,18.36,18.46,518947.0
2022-05-02 12:20:00,18.45,18.49,18.39,18.43,438247.0,18.45,18.49,18.39,18.43,438247.0
2022-05-02 12:30:00,18.44,18.46,18.38,18.39,364961.0,18.44,18.46,18.38,18.39,364961.0
2022-05-02 12:40:00,18.39,18.43,18.31,18.32,449218.0,18.39,18.43,18.31,18.32,449218.0
2022-05-02 12:50:00,18.31,18.32,18.18,18.21,1450687.0,18.31,18.32,18.18,18.21,1450687.0
2022-05-02 13:00:00,18.21,18.27,18.19,18.24,689041.0,18.21,18.27,18.19,18.24,689041.0
2022-05-02 13:10:00,18.25,18.29,18.19,18.2,380897.0,18.25,18.29,18.19,18.2,380897.0
2022-05-02 13:20:00,18.2,18.2,18.14,18.15,550888.0,18.2,18.2,18.14,18.15,550888.0
2022-05-02 13:30:00,18.16,18.2,18.1,18.12,481796.0,18.16,18.2,18.1,18.12,481796.0
2022-05-02 13:40:00,18.12,18.14,18.03,18.05,630236.0,18.12,18.14,18.03,18.05,630236.0
2022-05-02 13:50:00,18.05,18.17,18.04,18.17,571466.0,18.05,18.17,18.04,18.17,571466.0
2022-05-02 14:00:00,18.18,18.22,18.14,18.15,435973.0,18.18,18.22,18.14,18.15,435973.0
2022-05-02 14:10:00,18.16,18.19,18.06,18.08,427686.0,18.16,18.19,18.06,18.08,427686.0
2022-05-02 14:20:00,18.07,18.22,18.06,18.21,888344.0,18.07,18.22,18.06,18.21,888344.0
2022-05-02 14:30:00,18.21,18.23,18.15,18.17,453144.0,18.21,18.23,18.15,18.17,453144.0
2022-05-02 14:40:00,18.17,18.26,18.11,18.25,524073.0,18.17,18.26,18.11,18.25,524073.0
2022-05-02 14:50:00,18.25,18.32,18.21,18.25,436299.0,18.25,18.32,18.21,18.25,436299.0
2022-05-02 15:00:00,18.25,18.37,18.24,18.36,631537.0,18.25,18.37,18.24,18.36,631537.0
2022-05-02 15:10:00,18.36,18.43,18.34,18.39,666491.0,18.36,18.43,18.34,18.39,666491.0
2022-05-02 15:20:00,18.39,18.47,18.38,18.45,802973.0,18.39,18.47,18.38,18.45,802973.0
2022-05-02 15:30:00,18.45,18.52,18.43,18.46,1266042.0,18.45,18.52,18.43,18.46,1266042.0
2022-05-02 15:40:00,18.46,18.5,18.38,18.5,1292163.0,18.46,18.5,18.38,18.5,1292163.0
2022-05-02 15:50:00,18.5,18.59,18.5,18.57,2102143.0,18.5,18.59,18.5,18.57,2102143.0
2022-05-03 09:30:00,18.71,18.97,18.63,18.67,1635917.0,18.71,18.97,18.63,18.67,1635917.0
2022-05-03 09:40:00,18.67,18.67,18.5,18.51,762506.0,18.67,18.67,18.5,18.51,762506.0
2022-05-03 09:50:00,18.5,18.64,18.47,18.63,699669.0,18.5,18.64,18.47,18.63,699669.0
2022-05-03 10:00:00,18.64,18.7,18.51,18.51,754173.0,18.64,18.7,18.51,18.51,754173.0
2022-05-03 10:10:00,18.51,18.55,18.34,18.39,886848.0,18.51,18.55,18.34,18.39,886848.0
2022-05-03 10:20:00,18.39,18.53,18.38,18.48,809605.0,18.39,18.53,18.38,18.48,809605.0
2022-05-03 10:30:00,18.48,18.59,18.45,18.45,525629.0,18.48,18.59,18.45,18.45,525629.0
2022-05-03 10:40:00,18.46,18.46,18.37,18.37,551070.0,18.46,18.46,18.37,18.37,551070.0
2022-05-03 10:50:00,18.37,18.52,18.35,18.48,676464.0,18.37,18.52,18.35,18.48,676464.0
2022-05-03 11:00:00,18.49,18.65,18.44,18.64,700851.0,18.49,18.65,18.44,18.64,700851.0
2022-05-03 11:10:00,18.64,18.72,18.58,18.72,889681.0,18.64,18.72,18.58,18.72,889681.0
2022-05-03 11:20:00,18.72,18.77,18.71,18.75,467998.0,18.72,18.77,18.71,18.75,467998.0
2022-05-03 11:30:00,18.75,18.84,18.73,18.79,544839.0,18.75,18.84,18.73,18.79,544839.0
2022-05-03 11:40:00,18.78,18.86,18.76,18.77,397679.0,18.78,18.86,18.76,18.77,397679.0
2022-05-03 11:50:00,18.76,18.8,18.74,18.78,448002.0,18.76,18.8,18.74,18.78,448002.0
2022-05-03 12:00:00,18.77,18.81,18.65,18.67,607392.0,18.77,18.81,18.65,18.67,607392.0
2022-05-03 12:10:00,18.67,18.8,18.66,18.8,261764.0,18.67,18.8,18.66,18.8,261764.0
2022-05-03 12:20:00,18.79,18.82,18.73,18.74,452473.0,18.79,18.82,18.73,18.74,452473.0
2022-05-03 12:30:00,18.74,18.78,18.71,18.76,241908.0,18.74,18.78,18.71,18.76,241908.0
2022-05-03 12:40:00,18.76,18.86,18.74,18.82,527282.0,18.76,18.86,18.74,18.82,527282.0
2022-05-03 12:50:00,18.83,18.86,18.8,18.84,302602.0,18.83,18.86,18.8,18.84,302602.0
2022-05-03 13:00:00,18.84,18.93,18.83,18.91,362242.0,18.84,18.93,18.83,18.91,362242.0
2022-05-03 13:10:00,18.91,19.02,18.89,19.01,492241.0,18.91,19.02,18.89,19.01,492241.0
2022-05-03 13:20:00,19.0,19.03,18.97,18.99,477747.0,19.0,19.03,18.97,18.99,477747.0
2022-05-03 13:30:00,19.0,19.32,19.0,19.3,3052391.0,19.0,19.32,19.0,19.3,3052391.0
2022-05-03 13:40:00,19.3,19.35,19.27,19.3,1002617.0,19.3,19.35,19.27,19.3,1002617.0
2022-05-03 13:50:00,19.3,19.31,19.21,19.24,582559.0,19.3,19.31,19.21,19.24,582559.0
2022-05-03 14:00:00,19.23,19.24,19.15,19.23,548869.0,19.23,19.24,19.15,19.23,548869.0
2022-05-03 14:10:00,19.22,19.23,19.09,19.13,640541.0,19.22,19.23,19.09,19.13,640541.0
2022-05-03 14:20:00,19.12,19.14,19.09,19.1,401612.0,19.12,19.14,19.09,19.1,401612.0
2022-05-03 14:30:00,19.09,19.2,19.08,19.13,476365.0,19.09,19.2,19.08,19.13,476365.0
2022-05-03 14:40:00,19.13,19.2,19.02,19.19,639000.0,19.13,19.2,19.02,19.19,639000.0
2022-05-03 14:50:00,19.18,19.3,19.17,19.29,558298.0,19.18,19.3,19.17,19.29,558298.0
2022-05-03 15:00:00,19.3,19.3,19.2,19.21,572850.0,19.3,19.3,19.2,19.21,572850.0
2022-05-03 15:10:00,19.22,19.25,19.14,19.16,371055.0,19.22,19.25,19.14,19.16,371055.0
2022-05-03 15:20:00,19.15,19.22,19.12,19.2,511576.0,19.15,19.22,19.12,19.2,511576.0
2022-05-03 15:30:00,19.19,19.22,19.14,19.16,619523.0,19.19,19.22,19.14,19.16,619523.0
2022-05-03 15:40:00,19.17,19.19,19.1,19.15,648849.0,19.17,19.19,19.1,19.15,648849.0
2022-05-03 15:50:00,19.16,19.18,19.11,19.13,1550490.0,19.16,19.18,19.11,19.13,1550490.0
2022-05-04 09:30:00,18.83,19.18,18.75,19.15,1802583.0,18.83,19.18,18.75,19.15,1802583.0
2022-05-04 09:40:00,19.15,19.38,19.1,19.33,1206738.0,19.15,19.38,19.1,19.33,1206738.0
2022-05-04 09:50:00,19.33,19.35,19.12,19.13,719079.0,19.33,19.35,19.12,19.13,719079.0
2022-05-04 10:00:00,19.13,19.16,19.02,19.05,689013.0,19.13,19.16,19.02,19.05,689013.0
2022-05-04 10:10:00,19.05,19.11,18.93,18.97,1052585.0,19.05,19.11,18.93,18.97,1052585.0
2022-05-04 10:20:00,18.97,19.07,18.96,19.02,336253.0,18.97,19.07,18.96,19.02,336253.0
2022-05-04 10:30:00,19.02,19.02,18.88,18.92,794440.0,19.02,19.02,18.88,18.92,794440.0
2022-05-04 10:40:00,18.92,19.07,18.9,19.03,589494.0,18.92,19.07,18.9,19.03,589494.0
2022-05-04 10:50:00,19.03,19.03,18.96,19.01,307446.0,19.03,19.03,18.96,19.01,307446.0
2022-05-04 11:00:00,19.01,19.09,18.99,19.03,511732.0,19.01,19.09,18.99,19.03,511732.0
2022-05-04 11:10:00,19.03,19.04,18.94,19.0,265499.0,19.03,19.04,18.94,19.0,265499.0
2022-05-04 11:20:00,19.0,19.01,18.89,18.92,412173.0,19.0,19.01,18.89,18.92,412173.0
2022-05-04 11:30:00,18.91,18.92,18.84,18.86,572796.0,18.91,18.92,18.84,18.86,572796.0
2022-05-04 11:40:00,18.86,18.91,18.81,18.9,536656.0,18.86,18.91,18.81,18.9,536656.0
2022-05-04 11:50:00,18.9,18.93,18.84,18.85,369264.0,18.9,18.93,18.84,18.85,369264.0
2022-05-04 12:00:00,18.86,18.87,18.82,18.83,295095.0,18.86,18.87,18.82,18.83,295095.0
2022-05-04 12:10:00,18.82,18.83,18.77,18.81,567665.0,18.82,18.83,18.77,18.81,567665.0
2022-05-04 12:20:00,18.81,18.9,18.8,18.89,501869.0,18.81,18.9,18.8,18.89,501869.0
2022-05-04 12:30:00,18.9,18.93,18.86,18.91,290628.0,18.9,18.93,18.86,18.91,290628.0
2022-05-04 12:40:00,18.91,18.92,18.83,18.84,472860.0,18.91,18.92,18.83,18.84,472860.0
2022-05-04 12:50:00,18.84,18.91,18.81,18.9,378192.0,18.84,18.91,18.81,18.9,378192.0
2022-05-04 13:00:00,18.9,18.95,18.87,18.88,356548.0,18.9,18.95,18.87,18.88,356548.0
2022-05-04 13:10:00,18.87,18.88,18.8,18.84,374014.0,18.87,18.88,18.8,18.84,374014.0
2022-05-04 13:20:00,18.84,18.85,18.8,18.84,237828.0,18.84,18.85,18.8,18.84,237828.0
2022-05-04 13:30:00,18.84,18.87,18.81,18.84,315039.0,18.84,18.87,18.81,18.84,315039.0
2022-05-04 13:40:00,18.83,18.88,18.81,18.86,245011.0,18.83,18.88,18.81,18.86,245011.0
2022-05-04 13:50:00,18.86,18.99,18.85,18.95,392792.0,18.86,18.99,18.85,18.95,392792.0
2022-05-04 14:00:00,18.95,19.1,18.81,18.89,1096621.0,18.95,19.1,18.81,18.89,1096621.0
2022-05-04 14:10:00,18.9,18.97,18.85,18.89,561519.0,18.9,18.97,18.85,18.89,561519.0
2022-05-04 14:20:00,18.89,19.08,18.81,19.03,515305.0,18.89,19.08,18.81,19.03,515305.0
2022-05-04 14:30:00,19.04,19.06,18.75,18.89,1052795.0,19.04,19.06,18.75,18.89,1052795.0
2022-05-04 14:40:00,18.89,19.26,18.85,19.15,1808794.0,18.89,19.26,18.85,19.15,1808794.0
2022-05-04 14:50:00,19.14,19.28,19.09,19.23,783540.0,19.14,19.28,19.09,19.23,783540.0
2022-05-04 15:00:00,19.24,19.3,19.21,19.27,704858.0,19.24,19.3,19.21,19.27,704858.0
2022-05-04 15:10:00,19.27,19.4,19.27,19.3,783911.0,19.27,19.4,19.27,19.3,783911.0
2022-05-04 15:20:00,19.3,19.49,19.3,19.48,985145.0,19.3,19.49,19.3,19.48,985145.0
2022-05-04 15:30:00,19.48,19.53,19.45,19.5,1256140.0,19.48,19.53,19.45,19.5,1256140.0
2022-05-04 15:40:00,19.49,19.6,19.48,19.6,1561104.0,19.49,19.6,19.48,19.6,1561104.0
2022-05-04 15:50:00,19.6,19.64,19.59,19.61,2605846.0,19.6,19.64,19.59,19.61,2605846.0
2022-05-05 09:30:00,19.27,19.44,19.2,19.42,2306641.0,19.27,19.44,19.2,19.42,2306641.0
2022-05-05 09:40:00,19.42,19.52,19.19,19.28,1601859.0,19.42,19.52,19.19,19.28,1601859.0
2022-05-05 09:50:00,19.27,19.34,19.18,19.22,677077.0,19.27,19.34,19.18,19.22,677077.0
2022-05-05 10:00:00,19.22,19.23,19.1,19.16,589817.0,19.22,19.23,19.1,19.16,589817.0
2022-05-05 10:10:00,19.15,19.24,19.09,19.2,858532.0,19.15,19.24,19.09,19.2,858532.0
2022-05-05 10:20:00,19.2,19.2,19.03,19.07,713777.0,19.2,19.2,19.03,19.07,713777.0
2022-05-05 10:30:00,19.07,19.1,18.95,18.96,852168.0,19.07,19.1,18.95,18.96,852168.0
2022-05-05 10:40:00,18.95,19.21,18.94,19.04,936787.0,18.95,19.21,18.94,19.04,936787.0
2022-05-05 10:50:00,19.04,19.06,18.93,18.97,887273.0,19.04,19.06,18.93,18.97,887273.0
2022-05-05 11:00:00,18.96,18.97,18.85,18.86,851938.0,18.96,18.97,18.85,18.86,851938.0
2022-05-05 11:10:00,18.87,18.93,18.77,18.87,1100825.0,18.87,18.93,18.77,18.87,1100825.0
2022-05-05 11:20:00,18.87,18.88,18.8,18.84,434746.0,18.87,18.88,18.8,18.84,434746.0
2022-05-05 11:30:00,18.84,18.95,18.76,18.87,690902.0,18.84,18.95,18.76,18.87,690902.0
2022-05-05 11:40:00,18.87,18.91,18.81,18.82,441013.0,18.87,18.91,18.81,18.82,441013.0
2022-05-05 11:50:00,18.83,18.83,18.62,18.64,880528.0,18.83,18.83,18.62,18.64,880528.0
2022-05-05 12:00:00,18.64,18.73,18.58,18.69,628923.0,18.64,18.73,18.58,18.69,628923.0
2022-05-05 12:10:00,18.69,18.78,18.67,18.73,425105.0,18.69,18.78,18.67,18.73,425105.0
2022-05-05 12:20:00,18.73,18.8,18.66,18.76,692616.0,18.73,18.8,18.66,18.76,692616.0
2022-05-05 12:30:00,18.75,18.78,18.7,18.75,438794.0,18.75,18.78,18.7,18.75,438794.0
2022-05-05 12:40:00,18.75,18.77,18.69,18.69,363575.0,18.75,18.77,18.69,18.69,363575.0
2022-05-05 12:50:00,18.69,18.79,18.68,18.78,410315.0,18.69,18.79,18.68,18.78,410315.0
2022-05-05 13:00:00,18.78,18.87,18.78,18.85,426555.0,18.78,18.87,18.78,18.85,426555.0
2022-05-05 13:10:00,18.85,18.86,18.74,18.82,427405.0,18.85,18.86,18.74,18.82,427405.0
2022-05-05 13:20:00,18.82,18.86,18.73,18.75,378997.0,18.82,18.86,18.73,18.75,378997.0
2022-05-05 13:30:00,18.74,18.78,18.7,18.7,537583.0,18.74,18.78,18.7,18.7,537583.0
2022-05-05 13:40:00,18.71,18.79,18.7,18.71,322593.0,18.71,18.79,18.7,18.71,322593.0
2022-05-05 13:50:00,18.71,18.72,18.65,18.67,386869.0,18.71,18.72,18.65,18.67,386869.0
2022-05-05 14:00:00,18.67,18.69,18.63,18.66,534628.0,18.67,18.69,18.63,18.66,534628.0
2022-05-05 14:10:00,18.66,18.69,18.6,18.68,492801.0,18.66,18.69,18.6,18.68,492801.0
2022-05-05 14:20:00,18.69,18.7,18.53,18.54,903014.0,18.69,18.7,18.53,18.54,903014.0
2022-05-05 14:30:00,18.54,18.56,18.52,18.54,311160.0,18.54,18.56,18.52,18.54,311160.0
2022-05-05 14:40:00,18.54,18.58,18.51,18.55,361777.0,18.54,18.58,18.51,18.55,361777.0
2022-05-05 14:50:00,18.54,18.63,18.52,18.54,451095.0,18.54,18.63,18.52,18.54,451095.0
2022-05-05 15:00:00,18.54,18.55,18.47,18.48,750405.0,18.54,18.55,18.47,18.48,750405.0
2022-05-05 15:10:00,18.48,18.49,18.41,18.46,518791.0,18.48,18.49,18.41,18.46,518791.0
2022-05-05 15:20:00,18.45,18.48,18.38,18.41,839652.0,18.45,18.48,18.38,18.41,839652.0
2022-05-05 15:30:00,18.41,18.51,18.39,18.48,952044.0,18.41,18.51,18.39,18.48,952044.0
2022-05-05 15:40:00,18.48,18.53,18.41,18.41,1416328.0,18.48,18.53,18.41,18.41,1416328.0
2022-05-05 15:50:00,18.42,18.55,18.42,18.54,2353688.0,18.42,18.55,18.42,18.54,2353688.0
2022-05-06 09:30:00,18.45,18.47,17.96,17.99,1719646.0,18.45,18.47,17.96,17.99,1719646.0
2022-05-06 09:40:00,17.99,18.02,17.65,17.71,1527118.0,17.99,18.02,17.65,17.71,1527118.0
2022-05-06 09:50:00,17.71,17.77,17.61,17.64,1496674.0,17.71,17.77,17.61,17.64,1496674.0
2022-05-06 10:00:00,17.65,17.93,17.62,17.8,1017552.0,17.65,17.93,17.62,17.8,1017552.0
2022-05-06 10:10:00,17.8,18.04,17.74,17.94,1235872.0,17.8,18.04,17.74,17.94,1235872.0
2022-05-06 10:20:00,17.94,18.01,17.83,17.84,898653.0,17.94,18.01,17.83,17.84,898653.0
2022-05-06 10:30:00,17.83,17.94,17.69,17.78,889710.0,17.83,17.94,17.69,17.78,889710.0
2022-05-06 10:40:00,17.79,18.04,17.77,18.02,928704.0,17.79,18.04,17.77,18.02,928704.0
2022-05-06 10:50:00,18.03,18.24,18.01,18.2,2151301.0,18.03,18.24,18.01,18.2,2151301.0
2022-05-06 11:00:00,18.21,18.23,18.01,18.07,1462771.0,18.21,18.23,18.01,18.07,1462771.0
2022-05-06 11:10:00,18.07,18.24,18.02,18.19,871205.0,18.07,18.24,18.02,18.19,871205.0
2022-05-06 11:20:00,18.19,18.29,18.15,18.17,834784.0,18.19,18.29,18.15,18.17,834784.0
2022-05-06 11:30:00,18.17,18.2,18.02,18.02,1118347.0,18.17,18.2,18.02,18.02,1118347.0
2022-05-06 11:40:00,18.03,18.07,17.99,18.03,484799.0,18.03,18.07,17.99,18.03,484799.0
2022-05-06 11:50:00,18.03,18.11,17.92,17.93,619732.0,18.03,18.11,17.92,17.93,619732.0
2022-05-06 12:00:00,17.92,18.14,17.91,18.05,551025.0,17.92,18.14,17.91,18.05,551025.0
2022-05-06 12:10:00,18.06,18.07,17.85,17.88,607228.0,18.06,18.07,17.85,17.88,607228.0
2022-05-06 12:20:00,17.88,18.07,17.88,18.03,551012.0,17.88,18.07,17.88,18.03,551012.0
2022-05-06 12:30:00,18.03,18.06,17.94,18.02,402699.0,18.03,18.06,17.94,18.02,402699.0
2022-05-06 12:40:00,18.02,18.06,17.97,18.03,639787.0,18.02,18.06,17.97,18.03,639787.0
2022-05-06 12:50:00,18.03,18.17,18.0,18.15,546962.0,18.03,18.17,18.0,18.15,546962.0
2022-05-06 13:00:00,18.16,18.19,18.09,18.1,400224.0,18.16,18.19,18.09,18.1,400224.0
2022-05-06 13:10:00,18.1,18.16,18.0,18.01,546760.0,18.1,18.16,18.0,18.01,546760.0
2022-05-06 13:20:00,18.01,18.06,17.97,18.0,357743.0,18.01,18.06,17.97,18.0,357743.0
2022-05-06 13:30:00,17.99,18.05,17.92,17.96,465895.0,17.99,18.05,17.92,17.96,465895.0
2022-05-06 13:40:00,17.96,18.0,17.92,17.98,601450.0,17.96,18.0,17.92,17.98,601450.0
2022-05-06 13:50:00,17.99,18.01,17.9,17.91,294450.0,17.99,18.01,17.9,17.91,294450.0
2022-05-06 14:00:00,17.9,17.93,17.81,17.81,414892.0,17.9,17.93,17.81,17.81,414892.0
2022-05-06 14:10:00,17.82,17.89,17.8,17.86,469567.0,17.82,17.89,17.8,17.86,469567.0
2022-05-06 14:20:00,17.85,17.88,17.79,17.81,479512.0,17.85,17.88,17.79,17.81,479512.0
2022-05-06 14:30:00,17.81,17.83,17.75,17.77,484586.0,17.81,17.83,17.75,17.77,484586.0
2022-05-06 14:40:00,17.76,17.85,17.76,17.84,462711.0,17.76,17.85,17.76,17.84,462711.0
2022-05-06 14:50:00,17.83,17.89,17.78,17.79,604017.0,17.83,17.89,17.78,17.79,604017.0
2022-05-06 15:00:00,17.78,17.79,17.7,17.72,633374.0,17.78,17.79,17.7,17.72,633374.0
2022-05-06 15:10:00,17.72,17.77,17.69,17.73,592629.0,17.72,17.77,17.69,17.73,592629.0
2022-05-06 15:20:00,17.74,17.74,17.66,17.73,695335.0,17.74,17.74,17.66,17.73,695335.0
2022-05-06 15:30:00,17.73,17.87,17.71,17.86,932564.0,17.73,17.87,17.71,17.86,932564.0
2022-05-06 15:40:00,17.86,17.91,17.8,17.88,945284.0,17.86,17.91,17.8,17.88,945284.0
2022-05-06 15:50:00,17.89,17.93,17.81,17.84,1743956.0,17.89,17.93,17.81,17.84,1743956.0
2022-05-09 09:30:00,17.37,17.58,17.25,17.39,2371349.0,17.37,17.58,17.25,17.39,2371349.0
2022-05-09 09:40:00,17.38,17.51,17.27,17.35,1133521.0,17.38,17.51,17.27,17.35,1133521.0
2022-05-09 09:50:00,17.35,17.38,17.2,17.22,1205233.0,17.35,17.38,17.2,17.22,1205233.0
2022-05-09 10:00:00,17.21,17.35,17.01,17.03,1225724.0,17.21,17.35,17.01,17.03,1225724.0
2022-05-09 10:10:00,17.03,17.26,17.02,17.18,858259.0,17.03,17.26,17.02,17.18,858259.0
2022-05-09 10:20:00,17.19,17.2,17.09,17.11,741539.0,17.19,17.2,17.09,17.11,741539.0
2022-05-09 10:30:00,17.11,17.11,16.92,16.92,1384419.0,17.11,17.11,16.92,16.92,1384419.0
2022-05-09 10:40:00,16.92,17.01,16.92,16.95,1115011.0,16.92,17.01,16.92,16.95,1115011.0
2022-05-09 10:50:00,16.95,16.96,16.79,16.81,1397496.0,16.95,16.96,16.79,16.81,1397496.0
2022-05-09 11:00:00,16.81,16.86,16.67,16.69,1038436.0,16.81,16.86,16.67,16.69,1038436.0
2022-05-09 11:10:00,16.68,16.76,16.65,16.68,777251.0,16.68,16.76,16.65,16.68,777251.0
2022-05-09 11:20:00,16.68,16.69,16.63,16.66,748045.0,16.68,16.69,16.63,16.66,748045.0
2022-05-09 11:30:00,16.66,16.78,16.59,16.78,910228.0,16.66,16.78,16.59,16.78,910228.0
2022-05-09 11:40:00,16.77,16.85,16.71,16.77,885884.0,16.77,16.85,16.71,16.77,885884.0
2022-05-09 11:50:00,16.78,16.92,16.76,16.89,880408.0,16.78,16.92,16.76,16.89,880408.0
2022-05-09 12:00:00,16.89,17.0,16.76,16.91,876262.0,16.89,17.0,16.76,16.91,876262.0
2022-05-09 12:10:00,16.92,17.06,16.91,17.01,734517.0,16.92,17.06,16.91,17.01,734517.0
2022-05-09 12:20:00,17.01,17.02,16.93,16.98,667267.0,17.01,17.02,16.93,16.98,667267.0
2022-05-09 12:30:00,16.98,17.01,16.88,16.88,626269.0,16.98,17.01,16.88,16.88,626269.0
2022-05-09 12:40:00,16.89,16.89,16.79,16.83,480473.0,16.89,16.89,16.79,16.83,480473.0
2022-05-09 12:50:00,16.83,16.84,16.75,16.76,419302.0,16.83,16.84,16.75,16.76,419302.0
2022-05-09 13:00:00,16.76,16.81,16.75,16.77,411724.0,16.76,16.81,16.75,16.77,411724.0
2022-05-09 13:10:00,16.76,16.81,16.73,16.8,244334.0,16.76,16.81,16.73,16.8,244334.0
2022-05-09 13:20:00,16.79,16.83,16.75,16.81,463141.0,16.79,16.83,16.75,16.81,463141.0
2022-05-09 13:30:00,16.81,16.86,16.7,16.74,421820.0,16.81,16.86,16.7,16.74,421820.0
2022-05-09 13:40:00,16.73,16.8,16.73,16.73,358317.0,16.73,16.8,16.73,16.73,358317.0
2022-05-09 13:50:00,16.74,16.75,16.67,16.7,454879.0,16.74,16.75,16.67,16.7,454879.0
2022-05-09 14:00:00,16.7,16.74,16.66,16.67,566006.0,16.7,16.74,16.66,16.67,566006.0
2022-05-09 14:10:00,16.66,16.71,16.65,16.7,528447.0,16.66,16.71,16.65,16.7,528447.0
2022-05-09 14:20:00,16.7,16.71,16.59,16.61,600655.0,16.7,16.71,16.59,16.61,600655.0
2022-05-09 14:30:00,16.61,16.62,16.53,16.57,706219.0,16.61,16.62,16.53,16.57,706219.0
2022-05-09 14:40:00,16.57,16.63,16.55,16.57,613418.0,16.57,16.63,16.55,16.57,613418.0
2022-05-09 14:50:00,16.56,16.67,16.53,16.65,679898.0,16.56,16.67,16.53,16.65,679898.0
2022-05-09 15:00:00,16.65,16.68,16.58,16.59,958199.0,16.65,16.68,16.58,16.59,958199.0
2022-05-09 15:10:00,16.6,16.65,16.56,16.6,941903.0,16.6,16.65,16.56,16.6,941903.0
2022-05-09 15:20:00,16.59,16.6,16.49,16.52,868847.0,16.59,16.6,16.49,16.52,868847.0
2022-05-09 15:30:00,16.51,16.54,16.45,16.46,1030104.0,16.51,16.54,16.45,16.46,1030104.0
2022-05-09 15:40:00,16.47,16.47,16.26,16.28,1498248.0,16.47,16.47,16.26,16.28,1498248.0
2022-05-09 15:50:00,16.28,16.35,16.21,16.33,2632213.0,16.28,16.35,16.21,16.33,2632213.0
2022-05-10 09:30:00,16.75,16.89,16.52,16.72,2358896.0,16.75,16.89,16.52,16.72,2358896.0
2022-05-10 09:40:00,16.72,16.78,16.32,16.38,1509787.0,16.72,16.78,16.32,16.38,1509787.0
2022-05-10 09:50:00,16.38,16.82,16.37,16.81,1105218.0,16.38,16.82,16.37,16.81,1105218.0
2022-05-10 10:00:00,16.8,16.83,16.66,16.7,962575.0,16.8,16.83,16.66,16.7,962575.0
2022-05-10 10:10:00,16.7,16.81,16.62,16.69,842170.0,16.7,16.81,16.62,16.69,842170.0
2022-05-10 10:20:00,16.69,16.78,16.56,16.63,790523.0,16.69,16.78,16.56,16.63,790523.0
2022-05-10 10:30:00,16.63,16.65,16.4,16.43,905072.0,16.63,16.65,16.4,16.43,905072.0
2022-05-10 10:40:00,16.43,16.45,16.32,16.33,1022404.0,16.43,16.45,16.32,16.33,1022404.0
2022-05-10 10:50:00,16.34,16.4,16.3,16.32,930161.0,16.34,16.4,16.3,16.32,930161.0
2022-05-10 11:00:00,16.32,16.35,16.19,16.23,847793.0,16.32,16.35,16.19,16.23,847793.0
2022-05-10 11:10:00,16.23,16.34,16.19,16.34,641511.0,16.23,16.34,16.19,16.34,641511.0
2022-05-10 11:20:00,16.34,16.37,16.18,16.29,791301.0,16.34,16.37,16.18,16.29,791301.0
2022-05-10 11:30:00,16.3,16.49,16.25,16.45,1099529.0,16.3,16.49,16.25,16.45,1099529.0
2022-05-10 11:40:00,16.45,16.5,16.39,16.42,698456.0,16.45,16.5,16.39,16.42,698456.0
2022-05-10 11:50:00,16.42,16.48,16.36,16.43,946897.0,16.42,16.48,16.36,16.43,946897.0
2022-05-10 12:00:00,16.43,16.6,16.38,16.39,1233416.0,16.43,16.6,16.38,16.39,1233416.0
2022-05-10 12:10:00,16.39,16.47,16.35,16.38,724865.0,16.39,16.47,16.35,16.38,724865.0
2022-05-10 12:20:00,16.38,16.42,16.35,16.38,501043.0,16.38,16.42,16.35,16.38,501043.0
2022-05-10 12:30:00,16.38,16.42,16.25,16.29,841705.0,16.38,16.42,16.25,16.29,841705.0
2022-05-10 12:40:00,16.29,16.44,16.27,16.38,673721.0,16.29,16.44,16.27,16.38,673721.0
2022-05-10 12:50:00,16.38,16.38,16.23,16.25,487913.0,16.38,16.38,16.23,16.25,487913.0
2022-05-10 13:00:00,16.25,16.41,16.24,16.39,657678.0,16.25,16.41,16.24,16.39,657678.0
2022-05-10 13:10:00,16.39,16.39,16.26,16.29,474194.0,16.39,16.39,16.26,16.29,474194.0
2022-05-10 13:20:00,16.29,16.47,16.27,16.46,514165.0,16.29,16.47,16.27,16.46,514165.0
2022-05-10 13:30:00,16.46,16.59,16.46,16.59,620569.0,16.46,16.59,16.46,16.59,620569.0
2022-05-10 13:40:00,16.6,16.68,16.58,16.68,550278.0,16.6,16.68,16.58,16.68,550278.0
2022-05-10 13:50:00,16.68,16.8,16.67,16.79,753829.0,16.68,16.8,16.67,16.79,753829.0
2022-05-10 14:00:00,16.8,16.8,16.69,16.7,521265.0,16.8,16.8,16.69,16.7,521265.0
2022-05-10 14:10:00,16.7,16.79,16.61,16.71,687045.0,16.7,16.79,16.61,16.71,687045.0
2022-05-10 14:20:00,16.71,16.75,16.64,16.69,491568.0,16.71,16.75,16.64,16.69,491568.0
2022-05-10 14:30:00,16.7,16.72,16.63,16.65,484666.0,16.7,16.72,16.63,16.65,484666.0
2022-05-10 14:40:00,16.65,16.74,16.59,16.66,510793.0,16.65,16.74,16.59,16.66,510793.0
2022-05-10 14:50:00,16.65,16.7,16.58,16.67,461155.0,16.65,16.7,16.58,16.67,461155.0
2022-05-10 15:00:00,16.68,16.81,16.64,16.75,645601.0,16.68,16.81,16.64,16.75,645601.0
2022-05-10 15:10:00,16.74,16.79,16.7,16.76,629615.0,16.74,16.79,16.7,16.76,629615.0
2022-05-10 15:20:00,16.75,16.77,16.61,16.66,683117.0,16.75,16.77,16.61,16.66,683117.0
2022-05-10 15:30:00,16.65,16.65,16.55,16.58,822757.0,16.65,16.65,16.55,16.58,822757.0
2022-05-10 15:40:00,16.59,16.59,16.51,16.55,1008743.0,16.59,16.59,16.51,16.55,1008743.0
2022-05-10 15:50:00,16.55,16.61,16.52,16.56,2069585.0,16.55,16.61,16.52,16.56,2069585.0
2022-05-11 09:30:00,16.55,16.74,16.38,16.52,1818021.0,16.55,16.74,16.38,16.52,1818021.0
2022-05-11 09:40:00,16.52,16.78,16.38,16.78,1614172.0,16.52,16.78,16.38,16.78,1614172.0
2022-05-11 09:50:00,16.77,16.84,16.68,16.8,1368671.0,16.77,16.84,16.68,16.8,1368671.0
2022-05-11 10:00:00,16.8,16.88,16.7,16.74,1295194.0,16.8,16.88,16.7,16.74,1295194.0
2022-05-11 10:10:00,16.74,16.99,16.68,16.95,969818.0,16.74,16.99,16.68,16.95,969818.0
2022-05-11 10:20:00,16.95,17.09,16.87,16.96,1207842.0,16.95,17.09,16.87,16.96,1207842.0
2022-05-11 10:30:00,16.95,17.03,16.85,16.98,920916.0,16.95,17.03,16.85,16.98,920916.0
2022-05-11 10:40:00,16.98,17.06,16.88,16.91,744679.0,16.98,17.06,16.88,16.91,744679.0
2022-05-11 10:50:00,16.9,16.91,16.81,16.88,834403.0,16.9,16.91,16.81,16.88,834403.0
2022-05-11 11:00:00,16.87,16.88,16.73,16.76,561841.0,16.87,16.88,16.73,16.76,561841.0
2022-05-11 11:10:00,16.76,16.84,16.62,16.68,774674.0,16.76,16.84,16.62,16.68,774674.0
2022-05-11 11:20:00,16.68,16.74,16.64,16.71,586882.0,16.68,16.74,16.64,16.71,586882.0
2022-05-11 11:30:00,16.71,16.83,16.65,16.76,649431.0,16.71,16.83,16.65,16.76,649431.0
2022-05-11 11:40:00,16.75,16.8,16.71,16.77,446077.0,16.75,16.8,16.71,16.77,446077.0
2022-05-11 11:50:00,16.77,16.78,16.6,16.63,379046.0,16.77,16.78,16.6,16.63,379046.0
2022-05-11 12:00:00,16.62,16.64,16.52,16.55,678883.0,16.62,16.64,16.52,16.55,678883.0
2022-05-11 12:10:00,16.54,16.55,16.45,16.46,621518.0,16.54,16.55,16.45,16.46,621518.0
2022-05-11 12:20:00,16.46,16.57,16.41,16.44,532351.0,16.46,16.57,16.41,16.44,532351.0
2022-05-11 12:30:00,16.43,16.46,16.4,16.41,453211.0,16.43,16.46,16.4,16.41,453211.0
2022-05-11 12:40:00,16.41,16.47,16.33,16.39,657384.0,16.41,16.47,16.33,16.39,657384.0
2022-05-11 12:50:00,16.39,16.4,16.3,16.31,450334.0,16.39,16.4,16.3,16.31,450334.0
2022-05-11 13:00:00,16.32,16.36,16.26,16.27,514497.0,16.32,16.36,16.26,16.27,514497.0
2022-05-11 13:10:00,16.27,16.3,16.2,16.25,682090.0,16.27,16.3,16.2,16.25,682090.0
2022-05-11 13:20:00,16.25,16.32,16.18,16.19,798121.0,16.25,16.32,16.18,16.19,798121.0
2022-05-11 13:30:00,16.19,16.21,16.08,16.09,741228.0,16.19,16.21,16.08,16.09,741228.0
2022-05-11 13:40:00,16.08,16.1,16.01,16.08,1211534.0,16.08,16.1,16.01,16.08,1211534.0
2022-05-11 13:50:00,16.09,16.09,15.96,16.0,984615.0,16.09,16.09,15.96,16.0,984615.0
2022-05-11 14:00:00,16.0,16.08,16.0,16.0,872870.0,16.0,16.08,16.0,16.0,872870.0
2022-05-11 14:10:00,16.0,16.09,15.97,16.05,561208.0,16.0,16.09,15.97,16.05,561208.0
2022-05-11 14:20:00,16.05,16.17,15.98,16.1,592769.0,16.05,16.17,15.98,16.1,592769.0
2022-05-11 14:30:00,16.1,16.17,16.06,16.13,619138.0,16.1,16.17,16.06,16.13,619138.0
2022-05-11 14:40:00,16.13,16.27,16.08,16.15,697104.0,16.13,16.27,16.08,16.15,697104.0
2022-05-11 14:50:00,16.16,16.17,16.08,16.13,462489.0,16.16,16.17,16.08,16.13,462489.0
2022-05-11 15:00:00,16.12,16.16,16.08,16.13,386622.0,16.12,16.16,16.08,16.13,386622.0
2022-05-11 15:10:00,16.13,16.13,16.02,16.07,503146.0,16.13,16.13,16.02,16.07,503146.0
2022-05-11 15:20:00,16.06,16.11,16.04,16.07,557711.0,16.06,16.11,16.04,16.07,557711.0
2022-05-11 15:30:00,16.08,16.13,16.0,16.01,793628.0,16.08,16.13,16.0,16.01,793628.0
2022-05-11 15:40:00,16.0,16.03,15.93,15.94,926098.0,16.0,16.03,15.93,15.94,926098.0
2022-05-11 15:50:00,15.94,15.98,15.9,15.98,2134127.0,15.94,15.98,15.9,15.98,2134127.0
2022-05-12 09:30:00,15.74,15.79,15.37,15.43,2488584.0,15.74,15.79,15.37,15.43,2488584.0
2022-05-12 09:40:00,15.41,15.59,15.2,15.5,2104423.0,15.41,15.59,15.2,15.5,2104423.0
2022-05-12 09:50:00,15.5,15.57,15.29,15.37,1692689.0,15.5,15.57,15.29,15.37,1692689.0
2022-05-12 10:00:00,15.36,15.74,15.25,15.73,1451452.0,15.36,15.74,15.25,15.73,1451452.0
2022-05-12 10:10:00,15.73,15.89,15.69,15.85,1371892.0,15.73,15.89,15.69,15.85,1371892.0
2022-05-12 10:20:00,15.85,15.97,15.79,15.92,1136831.0,15.85,15.97,15.79,15.92,1136831.0
2022-05-12 10:30:00,15.92,16.01,15.75,15.84,1254199.0,15.92,16.01,15.75,15.84,1254199.0
2022-05-12 10:40:00,15.84,15.84,15.6,15.7,1119161.0,15.84,15.84,15.6,15.7,1119161.0
2022-05-12 10:50:00,15.71,15.94,15.7,15.9,887214.0,15.71,15.94,15.7,15.9,887214.0
2022-05-12 11:00:00,15.91,16.1,15.85,16.1,859801.0,15.91,16.1,15.85,16.1,859801.0
2022-05-12 11:10:00,16.1,16.13,15.9,15.93,846354.0,16.1,16.13,15.9,15.93,846354.0
2022-05-12 11:20:00,15.93,15.97,15.83,15.86,692868.0,15.93,15.97,15.83,15.86,692868.0
2022-05-12 11:30:00,15.86,15.91,15.77,15.88,597596.0,15.86,15.91,15.77,15.88,597596.0
2022-05-12 11:40:00,15.88,15.88,15.68,15.71,758508.0,15.88,15.88,15.68,15.71,758508.0
2022-05-12 11:50:00,15.71,15.72,15.55,15.56,873111.0,15.71,15.72,15.55,15.56,873111.0
2022-05-12 12:00:00,15.56,15.56,15.45,15.5,684530.0,15.56,15.56,15.45,15.5,684530.0
2022-05-12 12:10:00,15.5,15.53,15.4,15.46,691215.0,15.5,15.53,15.4,15.46,691215.0
2022-05-12 12:20:00,15.45,15.66,15.41,15.63,870152.0,15.45,15.66,15.41,15.63,870152.0
2022-05-12 12:30:00,15.63,15.7,15.6,15.62,440009.0,15.63,15.7,15.6,15.62,440009.0
2022-05-12 12:40:00,15.61,15.76,15.53,15.7,520218.0,15.61,15.76,15.53,15.7,520218.0
2022-05-12 12:50:00,15.7,15.73,15.61,15.63,303955.0,15.7,15.73,15.61,15.63,303955.0
2022-05-12 13:00:00,15.62,15.68,15.55,15.63,405609.0,15.62,15.68,15.55,15.63,405609.0
2022-05-12 13:10:00,15.63,15.71,15.56,15.58,347230.0,15.63,15.71,15.56,15.58,347230.0
2022-05-12 13:20:00,15.58,15.61,15.52,15.56,403253.0,15.58,15.61,15.52,15.56,403253.0
2022-05-12 13:30:00,15.55,15.6,15.44,15.48,554528.0,15.55,15.6,15.44,15.48,554528.0
2022-05-12 13:40:00,15.47,15.47,15.34,15.35,462224.0,15.47,15.47,15.34,15.35,462224.0
2022-05-12 13:50:00,15.35,15.41,15.31,15.36,516378.0,15.35,15.41,15.31,15.36,516378.0
2022-05-12 14:00:00,15.36,15.39,15.27,15.29,455647.0,15.36,15.39,15.27,15.29,455647.0
2022-05-12 14:10:00,15.28,15.3,15.22,15.27,772931.0,15.28,15.3,15.22,15.27,772931.0
2022-05-12 14:20:00,15.27,15.29,15.17,15.23,926711.0,15.27,15.29,15.17,15.23,926711.0
2022-05-12 14:30:00,15.23,15.24,15.11,15.11,574425.0,15.23,15.24,15.11,15.11,574425.0
2022-05-12 14:40:00,15.11,15.16,15.09,15.11,692397.0,15.11,15.16,15.09,15.11,692397.0
2022-05-12 14:50:00,15.1,15.16,15.09,15.1,443068.0,15.1,15.16,15.09,15.1,443068.0
2022-05-12 15:00:00,15.1,15.19,15.09,15.17,713514.0,15.1,15.19,15.09,15.17,713514.0
2022-05-12 15:10:00,15.17,15.25,15.09,15.23,787927.0,15.17,15.25,15.09,15.23,787927.0
2022-05-12 15:20:00,15.22,15.41,15.22,15.27,1523223.0,15.22,15.41,15.22,15.27,1523223.0
2022-05-12 15:30:00,15.27,15.41,15.26,15.36,1240765.0,15.27,15.41,15.26,15.36,1240765.0
2022-05-12 15:40:00,15.36,15.45,15.33,15.34,1447212.0,15.36,15.45,15.33,15.34,1447212.0
2022-05-12 15:50:00,15.35,15.5,15.34,15.5,2473698.0,15.35,15.5,15.34,15.5,2473698.0
2022-05-13 09:30:00,15.84,16.27,15.82,15.96,2331612.0,15.84,16.27,15.82,15.96,2331612.0
2022-05-13 09:40:00,15.96,16.16,15.96,16.0,1220779.0,15.96,16.16,15.96,16.0,1220779.0
2022-05-13 09:50:00,16.01,16.14,15.99,16.01,1075969.0,16.01,16.14,15.99,16.01,1075969.0
2022-05-13 10:00:00,16.01,16.04,15.88,16.03,1398992.0,16.01,16.04,15.88,16.03,1398992.0
2022-05-13 10:10:00,16.04,16.06,15.96,16.03,757078.0,16.04,16.06,15.96,16.03,757078.0
2022-05-13 10:20:00,16.03,16.08,15.99,16.07,640921.0,16.03,16.08,15.99,16.07,640921.0
2022-05-13 10:30:00,16.07,16.16,16.05,16.07,966792.0,16.07,16.16,16.05,16.07,966792.0
2022-05-13 10:40:00,16.06,16.07,15.93,15.99,868575.0,16.06,16.07,15.93,15.99,868575.0
2022-05-13 10:50:00,15.99,16.1,15.98,16.05,421940.0,15.99,16.1,15.98,16.05,421940.0
2022-05-13 11:00:00,16.05,16.12,16.0,16.12,534507.0,16.05,16.12,16.0,16.12,534507.0
2022-05-13 11:10:00,16.12,16.25,16.11,16.22,693672.0,16.12,16.25,16.11,16.22,693672.0
2022-05-13 11:20:00,16.23,16.3,16.22,16.28,591854.0,16.23,16.3,16.22,16.28,591854.0
2022-05-13 11:30:00,16.28,16.3,16.19,16.23,602178.0,16.28,16.3,16.19,16.23,602178.0
2022-05-13 11:40:00,16.22,16.26,16.16,16.25,583994.0,16.22,16.26,16.16,16.25,583994.0
2022-05-13 11:50:00,16.25,16.3,16.23,16.3,377380.0,16.25,16.3,16.23,16.3,377380.0
2022-05-13 12:00:00,16.3,16.4,16.3,16.4,485354.0,16.3,16.4,16.3,16.4,485354.0
2022-05-13 12:10:00,16.4,16.45,16.38,16.43,429879.0,16.4,16.45,16.38,16.43,429879.0
2022-05-13 12:20:00,16.43,16.46,16.39,16.46,367350.0,16.43,16.46,16.39,16.46,367350.0
2022-05-13 12:30:00,16.46,16.56,16.45,16.55,537203.0,16.46,16.56,16.45,16.55,537203.0
2022-05-13 12:40:00,16.55,16.58,16.43,16.45,641449.0,16.55,16.58,16.43,16.45,641449.0
2022-05-13 12:50:00,16.45,16.53,16.39,16.53,669726.0,16.45,16.53,16.39,16.53,669726.0
2022-05-13 13:00:00,16.53,16.57,16.48,16.48,563906.0,16.53,16.57,16.48,16.48,563906.0
2022-05-13 13:10:00,16.49,16.5,16.4,16.4,502326.0,16.49,16.5,16.4,16.4,502326.0
2022-05-13 13:20:00,16.41,16.5,16.33,16.48,733560.0,16.41,16.5,16.33,16.48,733560.0
2022-05-13 13:30:00,16.48,16.49,16.41,16.41,374262.0,16.48,16.49,16.41,16.41,374262.0
2022-05-13 13:40:00,16.41,16.43,16.36,16.42,534235.0,16.41,16.43,16.36,16.42,534235.0
2022-05-13 13:50:00,16.41,16.42,16.33,16.35,395439.0,16.41,16.42,16.33,16.35,395439.0
2022-05-13 14:00:00,16.35,16.39,16.23,16.39,732438.0,16.35,16.39,16.23,16.39,732438.0
2022-05-13 14:10:00,16.38,16.43,16.32,16.39,429418.0,16.38,16.43,16.32,16.39,429418.0
2022-05-13 14:20:00,16.4,16.41,16.29,16.3,522537.0,16.4,16.41,16.29,16.3,522537.0
2022-05-13 14:30:00,16.3,16.44,16.29,16.39,410862.0,16.3,16.44,16.29,16.39,410862.0
2022-05-13 14:40:00,16.4,16.5,16.37,16.48,274866.0,16.4,16.5,16.37,16.48,274866.0
2022-05-13 14:50:00,16.48,16.59,16.47,16.58,360723.0,16.48,16.59,16.47,16.58,360723.0
2022-05-13 15:00:00,16.59,16.6,16.53,16.57,556774.0,16.59,16.6,16.53,16.57,556774.0
2022-05-13 15:10:00,16.57,16.65,16.57,16.63,500701.0,16.57,16.65,16.57,16.63,500701.0
2022-05-13 15:20:00,16.63,16.63,16.57,16.62,742460.0,16.63,16.63,16.57,16.62,742460.0
2022-05-13 15:30:00,16.62,16.64,16.48,16.56,1013807.0,16.62,16.64,16.48,16.56,1013807.0
2022-05-13 15:40:00,16.57,16.63,16.52,16.54,1842293.0,16.57,16.63,16.52,16.54,1842293.0
2022-05-13 15:50:00,16.55,16.61,16.51,16.58,2344310.0,16.55,16.61,16.51,16.58,2344310.0
2022-05-16 09:30:00,16.5,16.83,16.42,16.82,1621184.0,16.5,16.83,16.42,16.82,1621184.0
2022-05-16 09:40:00,16.82,16.89,16.57,16.69,1596141.0,16.82,16.89,16.57,16.69,1596141.0
2022-05-16 09:50:00,16.69,16.88,16.64,16.74,1059885.0,16.69,16.88,16.64,16.74,1059885.0
2022-05-16 10:00:00,16.73,16.9,16.65,16.88,1191247.0,16.73,16.9,16.65,16.88,1191247.0
2022-05-16 10:10:00,16.89,16.98,16.85,16.86,868532.0,16.89,16.98,16.85,16.86,868532.0
2022-05-16 10:20:00,16.87,17.03,16.83,17.02,824271.0,16.87,17.03,16.83,17.02,824271.0
2022-05-16 10:30:00,17.01,17.03,16.86,16.89,773502.0,17.01,17.03,16.86,16.89,773502.0
2022-05-16 10:40:00,16.88,16.88,16.77,16.78,541158.0,16.88,16.88,16.77,16.78,541158.0
2022-05-16 10:50:00,16.78,16.81,16.68,16.69,428277.0,16.78,16.81,16.68,16.69,428277.0
2022-05-16 11:00:00,16.69,16.69,16.58,16.65,866730.0,16.69,16.69,16.58,16.65,866730.0
2022-05-16 11:10:00,16.65,16.74,16.62,16.73,439000.0,16.65,16.74,16.62,16.73,439000.0
2022-05-16 11:20:00,16.72,16.73,16.6,16.61,399690.0,16.72,16.73,16.6,16.61,399690.0
2022-05-16 11:30:00,16.61,16.64,16.5,16.63,507053.0,16.61,16.64,16.5,16.63,507053.0
2022-05-16 11:40:00,16.63,16.74,16.57,16.71,584792.0,16.63,16.74,16.57,16.71,584792.0
2022-05-16 11:50:00,16.71,16.77,16.68,16.75,443430.0,16.71,16.77,16.68,16.75,443430.0
2022-05-16 12:00:00,16.75,16.79,16.7,16.75,367494.0,16.75,16.79,16.7,16.75,367494.0
2022-05-16 12:10:00,16.75,16.75,16.67,16.71,321983.0,16.75,16.75,16.67,16.71,321983.0
2022-05-16 12:20:00,16.7,16.72,16.65,16.68,261775.0,16.7,16.72,16.65,16.68,261775.0
2022-05-16 12:30:00,16.67,16.7,16.62,16.63,352150.0,16.67,16.7,16.62,16.63,352150.0
2022-05-16 12:40:00,16.63,16.71,16.6,16.71,352402.0,16.63,16.71,16.6,16.71,352402.0
2022-05-16 12:50:00,16.71,16.72,16.61,16.65,311066.0,16.71,16.72,16.61,16.65,311066.0
2022-05-16 13:00:00,16.64,16.71,16.6,16.7,226009.0,16.64,16.71,16.6,16.7,226009.0
2022-05-16 13:10:00,16.7,16.76,16.63,16.64,386083.0,16.7,16.76,16.63,16.64,386083.0
2022-05-16 13:20:00,16.64,16.75,16.63,16.72,302373.0,16.64,16.75,16.63,16.72,302373.0
2022-05-16 13:30:00,16.72,16.76,16.69,16.7,249986.0,16.72,16.76,16.69,16.7,249986.0
2022-05-16 13:40:00,16.71,16.75,16.67,16.69,277912.0,16.71,16.75,16.67,16.69,277912.0
2022-05-16 13:50:00,16.69,16.73,16.68,16.71,222227.0,16.69,16.73,16.68,16.71,222227.0
2022-05-16 14:00:00,16.71,16.78,16.66,16.77,324355.0,16.71,16.78,16.66,16.77,324355.0
2022-05-16 14:10:00,16.76,16.77,16.7,16.71,222143.0,16.76,16.77,16.7,16.71,222143.0
2022-05-16 14:20:00,16.72,16.79,16.71,16.79,331107.0,16.72,16.79,16.71,16.79,331107.0
2022-05-16 14:30:00,16.79,16.81,16.74,16.76,613360.0,16.79,16.81,16.74,16.76,613360.0
2022-05-16 14:40:00,16.76,16.8,16.7,16.71,436190.0,16.76,16.8,16.7,16.71,436190.0
2022-05-16 14:50:00,16.71,16.76,16.68,16.76,442120.0,16.71,16.76,16.68,16.76,442120.0
2022-05-16 15:00:00,16.75,16.79,16.69,16.7,400428.0,16.75,16.79,16.69,16.7,400428.0
2022-05-16 15:10:00,16.69,16.7,16.6,16.64,440701.0,16.69,16.7,16.6,16.64,440701.0
2022-05-16 15:20:00,16.63,16.64,16.59,16.6,502818.0,16.63,16.64,16.59,16.6,502818.0
2022-05-16 15:30:00,16.6,16.61,16.54,16.57,465638.0,16.6,16.61,16.54,16.57,465638.0
2022-05-16 15:40:00,16.57,16.59,16.5,16.52,786627.0,16.57,16.59,16.5,16.52,786627.0
2022-05-16 15:50:00,16.52,16.59,16.49,16.55,1739027.0,16.52,16.59,16.49,16.55,1739027.0
2022-05-17 09:30:00,17.16,17.42,17.14,17.22,2667016.0,17.16,17.42,17.14,17.22,2667016.0
2022-05-17 09:40:00,17.23,17.55,17.2,17.3,2149739.0,17.23,17.55,17.2,17.3,2149739.0
2022-05-17 09:50:00,17.3,17.45,17.27,17.41,969395.0,17.3,17.45,17.27,17.41,969395.0
2022-05-17 10:00:00,17.41,17.44,17.27,17.28,495127.0,17.41,17.44,17.27,17.28,495127.0
2022-05-17 10:10:00,17.28,17.38,17.2,17.38,587977.0,17.28,17.38,17.2,17.38,587977.0
2022-05-17 10:20:00,17.38,17.4,17.19,17.19,780499.0,17.38,17.4,17.19,17.19,780499.0
2022-05-17 10:30:00,17.2,17.26,17.14,17.17,651145.0,17.2,17.26,17.14,17.17,651145.0
2022-05-17 10:40:00,17.16,17.18,17.06,17.17,716527.0,17.16,17.18,17.06,17.17,716527.0
2022-05-17 10:50:00,17.17,17.26,17.13,17.24,355667.0,17.17,17.26,17.13,17.24,355667.0
2022-05-17 11:00:00,17.24,17.36,17.2,17.35,524975.0,17.24,17.36,17.2,17.35,524975.0
2022-05-17 11:10:00,17.35,17.42,17.32,17.4,524138.0,17.35,17.42,17.32,17.4,524138.0
2022-05-17 11:20:00,17.41,17.49,17.38,17.46,482120.0,17.41,17.49,17.38,17.46,482120.0
2022-05-17 11:30:00,17.46,17.5,17.43,17.43,429896.0,17.46,17.5,17.43,17.43,429896.0
2022-05-17 11:40:00,17.44,17.48,17.41,17.43,415955.0,17.44,17.48,17.41,17.43,415955.0
2022-05-17 11:50:00,17.43,17.5,17.42,17.44,301075.0,17.43,17.5,17.42,17.44,301075.0
2022-05-17 12:00:00,17.44,17.47,17.37,17.44,332415.0,17.44,17.47,17.37,17.44,332415.0
2022-05-17 12:10:00,17.44,17.54,17.4,17.5,461859.0,17.44,17.54,17.4,17.5,461859.0
2022-05-17 12:20:00,17.5,17.53,17.47,17.49,311258.0,17.5,17.53,17.47,17.49,311258.0
2022-05-17 12:30:00,17.49,17.54,17.48,17.51,344428.0,17.49,17.54,17.48,17.51,344428.0
2022-05-17 12:40:00,17.52,17.53,17.47,17.51,420915.0,17.52,17.53,17.47,17.51,420915.0
2022-05-17 12:50:00,17.5,17.53,17.48,17.5,225937.0,17.5,17.53,17.48,17.5,225937.0
2022-05-17 13:00:00,17.5,17.54,17.44,17.53,465227.0,17.5,17.54,17.44,17.53,465227.0
2022-05-17 13:10:00,17.53,17.6,17.52,17.59,398667.0,17.53,17.6,17.52,17.59,398667.0
2022-05-17 13:20:00,17.59,17.59,17.52,17.55,286448.0,17.59,17.59,17.52,17.55,286448.0
2022-05-17 13:30:00,17.55,17.6,17.54,17.56,245314.0,17.55,17.6,17.54,17.56,245314.0
2022-05-17 13:40:00,17.56,17.59,17.52,17.56,586486.0,17.56,17.59,17.52,17.56,586486.0
2022-05-17 13:50:00,17.55,17.59,17.53,17.57,404583.0,17.55,17.59,17.53,17.57,404583.0
2022-05-17 14:00:00,17.57,17.64,17.52,17.64,496476.0,17.57,17.64,17.52,17.64,496476.0
2022-05-17 14:10:00,17.63,17.63,17.43,17.5,761333.0,17.63,17.63,17.43,17.5,761333.0
2022-05-17 14:20:00,17.5,17.57,17.41,17.53,560867.0,17.5,17.57,17.41,17.53,560867.0
2022-05-17 14:30:00,17.52,17.59,17.5,17.58,356505.0,17.52,17.59,17.5,17.58,356505.0
2022-05-17 14:40:00,17.59,17.72,17.58,17.71,703596.0,17.59,17.72,17.58,17.71,703596.0
2022-05-17 14:50:00,17.71,17.72,17.63,17.64,575889.0,17.71,17.72,17.63,17.64,575889.0
2022-05-17 15:00:00,17.64,17.75,17.63,17.73,674641.0,17.64,17.75,17.63,17.73,674641.0
2022-05-17 15:10:00,17.74,17.77,17.7,17.73,545559.0,17.74,17.77,17.7,17.73,545559.0
2022-05-17 15:20:00,17.74,17.77,17.72,17.77,443134.0,17.74,17.77,17.72,17.77,443134.0
2022-05-17 15:30:00,17.76,17.77,17.7,17.71,728059.0,17.76,17.77,17.7,17.71,728059.0
2022-05-17 15:40:00,17.71,17.77,17.7,17.73,1205157.0,17.71,17.77,17.7,17.73,1205157.0
2022-05-17 15:50:00,17.74,17.83,17.74,17.82,2619794.0,17.74,17.83,17.74,17.82,2619794.0
2022-05-18 09:30:00,17.45,17.75,17.4,17.59,1469051.0,17.45,17.75,17.4,17.59,1469051.0
2022-05-18 09:40:00,17.59,17.84,17.56,17.71,910971.0,17.59,17.84,17.56,17.71,910971.0
2022-05-18 09:50:00,17.72,17.73,17.55,17.6,901857.0,17.72,17.73,17.55,17.6,901857.0
2022-05-18 10:00:00,17.6,17.8,17.59,17.74,763115.0,17.6,17.8,17.59,17.74,763115.0
2022-05-18 10:10:00,17.74,17.78,17.67,17.75,809090.0,17.74,17.78,17.67,17.75,809090.0
2022-05-18 10:20:00,17.75,17.81,17.63,17.63,591849.0,17.75,17.81,17.63,17.63,591849.0
2022-05-18 10:30:00,17.63,17.69,17.57,17.62,643290.0,17.63,17.69,17.57,17.62,643290.0
2022-05-18 10:40:00,17.63,17.67,17.55,17.65,527660.0,17.63,17.67,17.55,17.65,527660.0
2022-05-18 10:50:00,17.65,17.66,17.58,17.65,407931.0,17.65,17.66,17.58,17.65,407931.0
2022-05-18 11:00:00,17.66,17.67,17.48,17.5,530243.0,17.66,17.67,17.48,17.5,530243.0
2022-05-18 11:10:00,17.5,17.5,17.35,17.38,672321.0,17.5,17.5,17.35,17.38,672321.0
2022-05-18 11:20:00,17.37,17.39,17.29,17.31,742495.0,17.37,17.39,17.29,17.31,742495.0
2022-05-18 11:30:00,17.31,17.4,17.28,17.34,562315.0,17.31,17.4,17.28,17.34,562315.0
2022-05-18 11:40:00,17.33,17.39,17.32,17.36,375920.0,17.33,17.39,17.32,17.36,375920.0
2022-05-18 11:50:00,17.36,17.36,17.21,17.21,450259.0,17.36,17.36,17.21,17.21,450259.0
2022-05-18 12:00:00,17.21,17.24,17.12,17.14,441613.0,17.21,17.24,17.12,17.14,441613.0
2022-05-18 12:10:00,17.14,17.22,17.12,17.16,591642.0,17.14,17.22,17.12,17.16,591642.0
2022-05-18 12:20:00,17.16,17.18,16.98,17.02,1237111.0,17.16,17.18,16.98,17.02,1237111.0
2022-05-18 12:30:00,17.01,17.08,16.96,17.05,620532.0,17.01,17.08,16.96,17.05,620532.0
2022-05-18 12:40:00,17.05,17.12,17.01,17.1,401227.0,17.05,17.12,17.01,17.1,401227.0
2022-05-18 12:50:00,17.1,17.19,17.09,17.18,422762.0,17.1,17.19,17.09,17.18,422762.0
2022-05-18 13:00:00,17.19,17.2,16.98,16.98,473404.0,17.19,17.2,16.98,16.98,473404.0
2022-05-18 13:10:00,16.99,17.01,16.92,16.93,710485.0,16.99,17.01,16.92,16.93,710485.0
2022-05-18 13:20:00,16.94,16.97,16.89,16.95,463841.0,16.94,16.97,16.89,16.95,463841.0
2022-05-18 13:30:00,16.93,16.99,16.9,16.98,405242.0,16.93,16.99,16.9,16.98,405242.0
2022-05-18 13:40:00,16.98,16.98,16.8,16.8,852977.0,16.98,16.98,16.8,16.8,852977.0
2022-05-18 13:50:00,16.8,16.84,16.78,16.81,421755.0,16.8,16.84,16.78,16.81,421755.0
2022-05-18 14:00:00,16.82,16.86,16.79,16.82,754308.0,16.82,16.86,16.79,16.82,754308.0
2022-05-18 14:10:00,16.83,16.87,16.78,16.85,498589.0,16.83,16.87,16.78,16.85,498589.0
2022-05-18 14:20:00,16.85,16.93,16.82,16.93,347190.0,16.85,16.93,16.82,16.93,347190.0
2022-05-18 14:30:00,16.94,16.94,16.78,16.83,610828.0,16.94,16.94,16.78,16.83,610828.0
2022-05-18 14:40:00,16.82,16.87,16.79,16.84,373040.0,16.82,16.87,16.79,16.84,373040.0
2022-05-18 14:50:00,16.83,16.87,16.8,16.84,399816.0,16.83,16.87,16.8,16.84,399816.0
2022-05-18 15:00:00,16.84,16.92,16.82,16.88,524047.0,16.84,16.92,16.82,16.88,524047.0
2022-05-18 15:10:00,16.87,16.91,16.86,16.89,458076.0,16.87,16.91,16.86,16.89,458076.0
2022-05-18 15:20:00,16.89,16.91,16.82,16.85,629574.0,16.89,16.91,16.82,16.85,629574.0
2022-05-18 15:30:00,16.85,16.95,16.83,16.93,944497.0,16.85,16.95,16.83,16.93,944497.0
2022-05-18 15:40:00,16.92,16.95,16.85,16.88,1339757.0,16.92,16.95,16.85,16.88,1339757.0
2022-05-18 15:50:00,16.87,16.91,16.85,16.9,2356318.0,16.87,16.91,16.85,16.9,2356318.0
2022-05-19 09:30:00,16.64,17.14,16.62,17.12,2311490.0,16.64,17.14,16.62,17.12,2311490.0
2022-05-19 09:40:00,17.11,17.12,16.66,16.69,1096211.0,17.11,17.12,16.66,16.69,1096211.0
2022-05-19 09:50:00,16.69,16.89,16.67,16.75,923689.0,16.69,16.89,16.67,16.75,923689.0
2022-05-19 10:00:00,16.75,16.87,16.63,16.67,835713.0,16.75,16.87,16.63,16.67,835713.0
2022-05-19 10:10:00,16.67,16.82,16.66,16.75,685788.0,16.67,16.82,16.66,16.75,685788.0
2022-05-19 10:20:00,16.75,16.89,16.65,16.69,583618.0,16.75,16.89,16.65,16.69,583618.0
2022-05-19 10:30:00,16.68,16.8,16.61,16.69,711444.0,16.68,16.8,16.61,16.69,711444.0
2022-05-19 10:40:00,16.68,16.72,16.57,16.66,630317.0,16.68,16.72,16.57,16.66,630317.0
2022-05-19 10:50:00,16.66,16.81,16.63,16.74,582084.0,16.66,16.81,16.63,16.74,582084.0
2022-05-19 11:00:00,16.74,16.83,16.68,16.8,804247.0,16.74,16.83,16.68,16.8,804247.0
2022-05-19 11:10:00,16.79,16.87,16.69,16.77,602050.0,16.79,16.87,16.69,16.77,602050.0
2022-05-19 11:20:00,16.76,16.82,16.71,16.77,465546.0,16.76,16.82,16.71,16.77,465546.0
2022-05-19 11:30:00,16.77,16.96,16.74,16.91,772335.0,16.77,16.96,16.74,16.91,772335.0
2022-05-19 11:40:00,16.91,17.0,16.9,16.95,646398.0,16.91,17.0,16.9,16.95,646398.0
2022-05-19 11:50:00,16.95,16.96,16.84,16.91,446099.0,16.95,16.96,16.84,16.91,446099.0
2022-05-19 12:00:00,16.91,16.93,16.87,16.93,384708.0,16.91,16.93,16.87,16.93,384708.0
2022-05-19 12:10:00,16.93,16.95,16.85,16.86,243583.0,16.93,16.95,16.85,16.86,243583.0
2022-05-19 12:20:00,16.87,16.87,16.76,16.83,545831.0,16.87,16.87,16.76,16.83,545831.0
2022-05-19 12:30:00,16.84,16.85,16.7,16.71,352483.0,16.84,16.85,16.7,16.71,352483.0
2022-05-19 12:40:00,16.71,16.72,16.62,16.7,913310.0,16.71,16.72,16.62,16.7,913310.0
2022-05-19 12:50:00,16.7,16.77,16.67,16.76,386164.0,16.7,16.77,16.67,16.76,386164.0
2022-05-19 13:00:00,16.77,16.85,16.73,16.8,351566.0,16.77,16.85,16.73,16.8,351566.0
2022-05-19 13:10:00,16.81,16.82,16.7,16.8,511916.0,16.81,16.82,16.7,16.8,511916.0
2022-05-19 13:20:00,16.8,16.85,16.77,16.82,491980.0,16.8,16.85,16.77,16.82,491980.0
2022-05-19 13:30:00,16.84,16.95,16.8,16.93,698547.0,16.84,16.95,16.8,16.93,698547.0
2022-05-19 13:40:00,16.92,16.95,16.82,16.83,339181.0,16.92,16.95,16.82,16.83,339181.0
2022-05-19 13:50:00,16.84,17.1,16.83,17.03,784705.0,16.84,17.1,16.83,17.03,784705.0
2022-05-19 14:00:00,17.04,17.05,16.89,16.95,564586.0,17.04,17.05,16.89,16.95,564586.0
2022-05-19 14:10:00,16.94,16.99,16.89,16.93,376324.0,16.94,16.99,16.89,16.93,376324.0
2022-05-19 14:20:00,16.92,16.99,16.9,16.93,314526.0,16.92,16.99,16.9,16.93,314526.0
2022-05-19 14:30:00,16.94,17.02,16.89,16.97,576131.0,16.94,17.02,16.89,16.97,576131.0
2022-05-19 14:40:00,16.96,16.99,16.87,16.99,506394.0,16.96,16.99,16.87,16.99,506394.0
2022-05-19 14:50:00,16.99,17.02,16.91,16.98,387786.0,16.99,17.02,16.91,16.98,387786.0
2022-05-19 15:00:00,16.99,17.04,16.94,16.95,558490.0,16.99,17.04,16.94,16.95,558490.0
2022-05-19 15:10:00,16.95,16.97,16.87,16.89,370450.0,16.95,16.97,16.87,16.89,370450.0
2022-05-19 15:20:00,16.89,16.89,16.8,16.81,710544.0,16.89,16.89,16.8,16.81,710544.0
2022-05-19 15:30:00,16.81,16.86,16.78,16.8,721461.0,16.81,16.86,16.78,16.8,721461.0
2022-05-19 15:40:00,16.8,16.91,16.78,16.85,1176741.0,16.8,16.91,16.78,16.85,1176741.0
2022-05-19 15:50:00,16.85,16.86,16.72,16.74,1848177.0,16.85,16.86,16.72,16.74,1848177.0
2022-05-20 09:30:00,17.06,17.16,16.77,16.86,1623188.0,17.06,17.16,16.77,16.86,1623188.0
2022-05-20 09:40:00,16.86,16.94,16.72,16.79,763639.0,16.86,16.94,16.72,16.79,763639.0
2022-05-20 09:50:00,16.79,16.86,16.71,16.76,621330.0,16.79,16.86,16.71,16.76,621330.0
2022-05-20 10:00:00,16.76,16.81,16.6,16.65,911916.0,16.76,16.81,16.6,16.65,911916.0
2022-05-20 10:10:00,16.65,16.72,16.61,16.68,503085.0,16.65,16.72,16.61,16.68,503085.0
2022-05-20 10:20:00,16.67,16.75,16.62,16.7,506785.0,16.67,16.75,16.62,16.7,506785.0
2022-05-20 10:30:00,16.7,16.73,16.6,16.63,683850.0,16.7,16.73,16.6,16.63,683850.0
2022-05-20 10:40:00,16.64,16.73,16.62,16.65,577008.0,16.64,16.73,16.62,16.65,577008.0
2022-05-20 10:50:00,16.66,16.67,16.52,16.54,746793.0,16.66,16.67,16.52,16.54,746793.0
2022-05-20 11:00:00,16.55,16.59,16.5,16.51,722826.0,16.55,16.59,16.5,16.51,722826.0
2022-05-20 11:10:00,16.51,16.51,16.41,16.44,864751.0,16.51,16.51,16.41,16.44,864751.0
2022-05-20 11:20:00,16.44,16.49,16.38,16.46,711866.0,16.44,16.49,16.38,16.46,711866.0
2022-05-20 11:30:00,16.46,16.52,16.4,16.42,786752.0,16.46,16.52,16.4,16.42,786752.0
2022-05-20 11:40:00,16.42,16.47,16.38,16.45,755158.0,16.42,16.47,16.38,16.45,755158.0
2022-05-20 11:50:00,16.45,16.51,16.42,16.43,444632.0,16.45,16.51,16.42,16.43,444632.0
2022-05-20 12:00:00,16.43,16.47,16.36,16.37,417955.0,16.43,16.47,16.36,16.37,417955.0
2022-05-20 12:10:00,16.36,16.44,16.32,16.38,659179.0,16.36,16.44,16.32,16.38,659179.0
2022-05-20 12:20:00,16.38,16.41,16.31,16.32,328267.0,16.38,16.41,16.31,16.32,328267.0
2022-05-20 12:30:00,16.32,16.34,16.22,16.25,386333.0,16.32,16.34,16.22,16.25,386333.0
2022-05-20 12:40:00,16.24,16.25,16.13,16.25,648110.0,16.24,16.25,16.13,16.25,648110.0
2022-05-20 12:50:00,16.25,16.25,16.14,16.16,736547.0,16.25,16.25,16.14,16.16,736547.0
2022-05-20 13:00:00,16.16,16.16,16.08,16.08,616112.0,16.16,16.16,16.08,16.08,616112.0
2022-05-20 13:10:00,16.09,16.09,15.99,16.01,793736.0,16.09,16.09,15.99,16.01,793736.0
2022-05-20 13:20:00,16.01,16.02,15.91,15.92,645232.0,16.01,16.02,15.91,15.92,645232.0
2022-05-20 13:30:00,15.92,16.09,15.91,16.03,914696.0,15.92,16.09,15.91,16.03,914696.0
2022-05-20 13:40:00,16.02,16.08,15.99,16.04,773719.0,16.02,16.08,15.99,16.04,773719.0
2022-05-20 13:50:00,16.04,16.1,16.01,16.07,632041.0,16.04,16.1,16.01,16.07,632041.0
2022-05-20 14:00:00,16.07,16.09,15.95,15.98,615130.0,16.07,16.09,15.95,15.98,615130.0
2022-05-20 14:10:00,15.98,16.02,15.88,15.91,506705.0,15.98,16.02,15.88,15.91,506705.0
2022-05-20 14:20:00,15.91,15.91,15.83,15.89,766116.0,15.91,15.91,15.83,15.89,766116.0
2022-05-20 14:30:00,15.88,15.9,15.84,15.86,740817.0,15.88,15.9,15.84,15.86,740817.0
2022-05-20 14:40:00,15.86,15.91,15.83,15.89,814470.0,15.86,15.91,15.83,15.89,814470.0
2022-05-20 14:50:00,15.89,15.98,15.87,15.89,554886.0,15.89,15.98,15.87,15.89,554886.0
2022-05-20 15:00:00,15.89,15.94,15.83,15.88,653491.0,15.89,15.94,15.83,15.88,653491.0
2022-05-20 15:10:00,15.88,15.91,15.83,15.9,539782.0,15.88,15.91,15.83,15.9,539782.0
2022-05-20 15:20:00,15.9,16.0,15.88,16.0,556560.0,15.9,16.0,15.88,16.0,556560.0
2022-05-20 15:30:00,16.0,16.22,15.97,16.19,1609869.0,16.0,16.22,15.97,16.19,1609869.0
2022-05-20 15:40:00,16.19,16.28,16.14,16.2,1615802.0,16.19,16.28,16.14,16.2,1615802.0
2022-05-20 15:50:00,16.2,16.29,16.19,16.26,2502211.0,16.2,16.29,16.19,16.26,2502211.0
2022-05-23 09:30:00,16.43,16.86,16.38,16.44,2669674.0,16.43,16.86,16.38,16.44,2669674.0
2022-05-23 09:40:00,16.44,16.68,16.39,16.45,1303948.0,16.44,16.68,16.39,16.45,1303948.0
2022-05-23 09:50:00,16.45,16.54,16.21,16.21,974707.0,16.45,16.54,16.21,16.21,974707.0
2022-05-23 10:00:00,16.22,16.28,16.14,16.27,803893.0,16.22,16.28,16.14,16.27,803893.0
2022-05-23 10:10:00,16.27,16.36,16.23,16.33,821785.0,16.27,16.36,16.23,16.33,821785.0
2022-05-23 10:20:00,16.33,16.5,16.29,16.5,706185.0,16.33,16.5,16.29,16.5,706185.0
2022-05-23 10:30:00,16.5,16.59,16.47,16.54,845168.0,16.5,16.59,16.47,16.54,845168.0
2022-05-23 10:40:00,16.53,16.58,16.38,16.45,657399.0,16.53,16.58,16.38,16.45,657399.0
2022-05-23 10:50:00,16.45,16.51,16.38,16.49,438042.0,16.45,16.51,16.38,16.49,438042.0
2022-05-23 11:00:00,16.5,16.58,16.44,16.48,474592.0,16.5,16.58,16.44,16.48,474592.0
2022-05-23 11:10:00,16.48,16.6,16.45,16.55,590976.0,16.48,16.6,16.45,16.55,590976.0
2022-05-23 11:20:00,16.54,16.63,16.51,16.62,476897.0,16.54,16.63,16.51,16.62,476897.0
2022-05-23 11:30:00,16.63,16.67,16.6,16.66,270881.0,16.63,16.67,16.6,16.66,270881.0
2022-05-23 11:40:00,16.66,16.69,16.6,16.63,418123.0,16.66,16.69,16.6,16.63,418123.0
2022-05-23 11:50:00,16.62,16.64,16.59,16.6,362072.0,16.62,16.64,16.59,16.6,362072.0
2022-05-23 12:00:00,16.59,16.69,16.57,16.69,397972.0,16.59,16.69,16.57,16.69,397972.0
2022-05-23 12:10:00,16.69,16.7,16.58,16.59,385717.0,16.69,16.7,16.58,16.59,385717.0
2022-05-23 12:20:00,16.6,16.69,16.59,16.62,206417.0,16.6,16.69,16.59,16.62,206417.0
2022-05-23 12:30:00,16.62,16.64,16.57,16.64,189708.0,16.62,16.64,16.57,16.64,189708.0
2022-05-23 12:40:00,16.63,16.66,16.58,16.58,268004.0,16.63,16.66,16.58,16.58,268004.0
2022-05-23 12:50:00,16.59,16.66,16.58,16.66,222028.0,16.59,16.66,16.58,16.66,222028.0
2022-05-23 13:00:00,16.66,16.66,16.6,16.65,413602.0,16.66,16.66,16.6,16.65,413602.0
2022-05-23 13:10:00,16.65,16.68,16.6,16.62,369287.0,16.65,16.68,16.6,16.62,369287.0
2022-05-23 13:20:00,16.62,16.69,16.56,16.67,467582.0,16.62,16.69,16.56,16.67,467582.0
2022-05-23 13:30:00,16.67,16.74,16.64,16.71,305013.0,16.67,16.74,16.64,16.71,305013.0
2022-05-23 13:40:00,16.71,16.74,16.68,16.72,328109.0,16.71,16.74,16.68,16.72,328109.0
2022-05-23 13:50:00,16.72,16.74,16.68,16.73,243636.0,16.72,16.74,16.68,16.73,243636.0
2022-05-23 14:00:00,16.74,16.76,16.7,16.73,248863.0,16.74,16.76,16.7,16.73,248863.0
2022-05-23 14:10:00,16.73,16.77,16.72,16.77,252320.0,16.73,16.77,16.72,16.77,252320.0
2022-05-23 14:20:00,16.77,16.79,16.73,16.75,291779.0,16.77,16.79,16.73,16.75,291779.0
2022-05-23 14:30:00,16.75,16.77,16.7,16.73,268044.0,16.75,16.77,16.7,16.73,268044.0
2022-05-23 14:40:00,16.73,16.78,16.7,16.71,518649.0,16.73,16.78,16.7,16.71,518649.0
2022-05-23 14:50:00,16.7,16.73,16.68,16.69,365195.0,16.7,16.73,16.68,16.69,365195.0
2022-05-23 15:00:00,16.7,16.75,16.69,16.73,300378.0,16.7,16.75,16.69,16.73,300378.0
2022-05-23 15:10:00,16.73,16.74,16.65,16.69,503364.0,16.73,16.74,16.65,16.69,503364.0
2022-05-23 15:20:00,16.69,16.7,16.61,16.67,353098.0,16.69,16.7,16.61,16.67,353098.0
2022-05-23 15:30:00,16.67,16.72,16.64,16.68,649886.0,16.67,16.72,16.64,16.68,649886.0
2022-05-23 15:40:00,16.68,16.7,16.62,16.62,592771.0,16.68,16.7,16.62,16.62,592771.0
2022-05-23 15:50:00,16.63,16.76,16.62,16.75,2019306.0,16.63,16.76,16.62,16.75,2019306.0
2022-05-24 09:30:00,16.55,16.55,16.18,16.23,1497547.0,16.55,16.55,16.18,16.23,1497547.0
2022-05-24 09:40:00,16.23,16.29,16.08,16.1,1485934.0,16.23,16.29,16.08,16.1,1485934.0
2022-05-24 09:50:00,16.09,16.15,15.98,15.99,727027.0,16.09,16.15,15.98,15.99,727027.0
2022-05-24 10:00:00,16.0,16.0,15.86,15.93,1340339.0,16.0,16.0,15.86,15.93,1340339.0
2022-05-24 10:10:00,15.92,15.98,15.88,15.92,937044.0,15.92,15.98,15.88,15.92,937044.0
2022-05-24 10:20:00,15.91,16.04,15.9,16.0,918344.0,15.91,16.04,15.9,16.0,918344.0
2022-05-24 10:30:00,15.99,16.0,15.89,15.9,874370.0,15.99,16.0,15.89,15.9,874370.0
2022-05-24 10:40:00,15.9,15.93,15.77,15.78,918781.0,15.9,15.93,15.77,15.78,918781.0
2022-05-24 10:50:00,15.78,15.82,15.73,15.75,1399232.0,15.78,15.82,15.73,15.75,1399232.0
2022-05-24 11:00:00,15.75,15.78,15.69,15.72,738821.0,15.75,15.78,15.69,15.72,738821.0
2022-05-24 11:10:00,15.73,15.76,15.62,15.63,1127074.0,15.73,15.76,15.62,15.63,1127074.0
2022-05-24 11:20:00,15.63,15.72,15.61,15.71,653507.0,15.63,15.72,15.61,15.71,653507.0
2022-05-24 11:30:00,15.71,15.73,15.62,15.65,575002.0,15.71,15.73,15.62,15.65,575002.0
2022-05-24 11:40:00,15.64,15.84,15.63,15.79,633880.0,15.64,15.84,15.63,15.79,633880.0
2022-05-24 11:50:00,15.79,15.8,15.73,15.76,1015224.0,15.79,15.8,15.73,15.76,1015224.0
2022-05-24 12:00:00,15.75,15.79,15.69,15.77,683951.0,15.75,15.79,15.69,15.77,683951.0
2022-05-24 12:10:00,15.76,15.89,15.74,15.79,615571.0,15.76,15.89,15.74,15.79,615571.0
2022-05-24 12:20:00,15.78,15.79,15.7,15.72,328360.0,15.78,15.79,15.7,15.72,328360.0
2022-05-24 12:30:00,15.72,15.74,15.6,15.61,677702.0,15.72,15.74,15.6,15.61,677702.0
2022-05-24 12:40:00,15.61,15.63,15.55,15.59,481806.0,15.61,15.63,15.55,15.59,481806.0
2022-05-24 12:50:00,15.59,15.62,15.56,15.58,520539.0,15.59,15.62,15.56,15.58,520539.0
2022-05-24 13:00:00,15.58,15.58,15.48,15.51,879379.0,15.58,15.58,15.48,15.51,879379.0
2022-05-24 13:10:00,15.51,15.54,15.48,15.5,662451.0,15.51,15.54,15.48,15.5,662451.0
2022-05-24 13:20:00,15.5,15.52,15.44,15.51,769283.0,15.5,15.52,15.44,15.51,769283.0
2022-05-24 13:30:00,15.51,15.51,15.43,15.48,795291.0,15.51,15.51,15.43,15.48,795291.0
2022-05-24 13:40:00,15.47,15.56,15.47,15.5,892934.0,15.47,15.56,15.47,15.5,892934.0
2022-05-24 13:50:00,15.5,15.55,15.48,15.53,580435.0,15.5,15.55,15.48,15.53,580435.0
2022-05-24 14:00:00,15.54,15.55,15.45,15.52,792272.0,15.54,15.55,15.45,15.52,792272.0
2022-05-24 14:10:00,15.51,15.59,15.46,15.47,1153830.0,15.51,15.59,15.46,15.47,1153830.0
2022-05-24 14:20:00,15.46,15.53,15.45,15.49,570350.0,15.46,15.53,15.45,15.49,570350.0
2022-05-24 14:30:00,15.49,15.51,15.45,15.5,626598.0,15.49,15.51,15.45,15.5,626598.0
2022-05-24 14:40:00,15.5,15.5,15.35,15.37,1078994.0,15.5,15.5,15.35,15.37,1078994.0
2022-05-24 14:50:00,15.37,15.4,15.32,15.38,697383.0,15.37,15.4,15.32,15.38,697383.0
2022-05-24 15:00:00,15.37,15.43,15.36,15.38,531212.0,15.37,15.43,15.36,15.38,531212.0
2022-05-24 15:10:00,15.38,15.4,15.35,15.36,659832.0,15.38,15.4,15.35,15.36,659832.0
2022-05-24 15:20:00,15.36,15.45,15.33,15.43,964173.0,15.36,15.45,15.33,15.43,964173.0
2022-05-24 15:30:00,15.43,15.59,15.4,15.56,1461982.0,15.43,15.59,15.4,15.56,1461982.0
2022-05-24 15:40:00,15.56,15.6,15.52,15.57,1222454.0,15.56,15.6,15.52,15.57,1222454.0
2022-05-24 15:50:00,15.57,15.59,15.46,15.51,2413676.0,15.57,15.59,15.46,15.51,2413676.0
2022-05-25 09:30:00,15.44,15.86,15.41,15.67,2029058.0,15.44,15.86,15.41,15.67,2029058.0
2022-05-25 09:40:00,15.68,15.72,15.4,15.43,1406584.0,15.68,15.72,15.4,15.43,1406584.0
2022-05-25 09:50:00,15.43,15.71,15.42,15.7,987092.0,15.43,15.71,15.42,15.7,987092.0
2022-05-25 10:00:00,15.71,15.77,15.59,15.77,998984.0,15.71,15.77,15.59,15.77,998984.0
2022-05-25 10:10:00,15.76,15.85,15.72,15.82,1004362.0,15.76,15.85,15.72,15.82,1004362.0
2022-05-25 10:20:00,15.82,15.95,15.8,15.95,820774.0,15.82,15.95,15.8,15.95,820774.0
2022-05-25 10:30:00,15.95,15.97,15.88,15.92,1208973.0,15.95,15.97,15.88,15.92,1208973.0
2022-05-25 10:40:00,15.92,15.95,15.83,15.85,960638.0,15.92,15.95,15.83,15.85,960638.0
2022-05-25 10:50:00,15.84,15.95,15.83,15.93,576372.0,15.84,15.95,15.83,15.93,576372.0
2022-05-25 11:00:00,15.93,15.94,15.85,15.9,469408.0,15.93,15.94,15.85,15.9,469408.0
2022-05-25 11:10:00,15.9,15.94,15.87,15.9,433456.0,15.9,15.94,15.87,15.9,433456.0
2022-05-25 11:20:00,15.91,15.91,15.8,15.82,387868.0,15.91,15.91,15.8,15.82,387868.0
2022-05-25 11:30:00,15.82,15.86,15.77,15.84,568967.0,15.82,15.86,15.77,15.84,568967.0
2022-05-25 11:40:00,15.83,15.9,15.81,15.86,418358.0,15.83,15.9,15.81,15.86,418358.0
2022-05-25 11:50:00,15.86,15.93,15.85,15.9,486528.0,15.86,15.93,15.85,15.9,486528.0
2022-05-25 12:00:00,15.89,15.94,15.88,15.9,462993.0,15.89,15.94,15.88,15.9,462993.0
2022-05-25 12:10:00,15.89,15.98,15.88,15.91,806139.0,15.89,15.98,15.88,15.91,806139.0
2022-05-25 12:20:00,15.91,15.91,15.75,15.79,544793.0,15.91,15.91,15.75,15.79,544793.0
2022-05-25 12:30:00,15.79,15.83,15.72,15.72,455163.0,15.79,15.83,15.72,15.72,455163.0
2022-05-25 12:40:00,15.72,15.75,15.7,15.74,544210.0,15.72,15.75,15.7,15.74,544210.0
2022-05-25 12:50:00,15.74,15.74,15.64,15.69,374895.0,15.74,15.74,15.64,15.69,374895.0
2022-05-25 13:00:00,15.69,15.71,15.64,15.66,431880.0,15.69,15.71,15.64,15.66,431880.0
2022-05-25 13:10:00,15.66,15.68,15.62,15.65,370504.0,15.66,15.68,15.62,15.65,370504.0
2022-05-25 13:20:00,15.65,15.7,15.62,15.68,340347.0,15.65,15.7,15.62,15.68,340347.0
2022-05-25 13:30:00,15.68,15.76,15.67,15.75,441142.0,15.68,15.76,15.67,15.75,441142.0
2022-05-25 13:40:00,15.75,15.75,15.7,15.74,147104.0,15.75,15.75,15.7,15.74,147104.0
2022-05-25 13:50:00,15.74,15.74,15.68,15.74,272004.0,15.74,15.74,15.68,15.74,272004.0
2022-05-25 14:00:00,15.74,15.87,15.6,15.67,971236.0,15.74,15.87,15.6,15.67,971236.0
2022-05-25 14:10:00,15.67,15.81,15.67,15.75,556412.0,15.67,15.81,15.67,15.75,556412.0
2022-05-25 14:20:00,15.75,15.86,15.72,15.86,467841.0,15.75,15.86,15.72,15.86,467841.0
2022-05-25 14:30:00,15.86,15.91,15.83,15.85,662450.0,15.86,15.91,15.83,15.85,662450.0
2022-05-25 14:40:00,15.85,15.92,15.84,15.85,764087.0,15.85,15.92,15.84,15.85,764087.0
2022-05-25 14:50:00,15.86,15.95,15.85,15.94,449212.0,15.86,15.95,15.85,15.94,449212.0
2022-05-25 15:00:00,15.93,16.13,15.93,16.12,1547514.0,15.93,16.13,15.93,16.12,1547514.0
2022-05-25 15:10:00,16.12,16.16,16.11,16.14,854835.0,16.12,16.16,16.11,16.14,854835.0
2022-05-25 15:20:00,16.15,16.18,16.09,16.1,485069.0,16.15,16.18,16.09,16.1,485069.0
2022-05-25 15:30:00,16.11,16.14,16.02,16.03,544501.0,16.11,16.14,16.02,16.03,544501.0
2022-05-25 15:40:00,16.03,16.07,15.98,16.0,960168.0,16.03,16.07,15.98,16.0,960168.0
2022-05-25 15:50:00,16.0,16.16,15.98,16.13,2667760.0,16.0,16.16,15.98,16.13,2667760.0
2022-05-26 09:30:00,16.37,16.8,16.31,16.49,2956525.0,16.37,16.8,16.31,16.49,2956525.0
2022-05-26 09:40:00,16.49,16.62,16.4,16.52,1464783.0,16.49,16.62,16.4,16.52,1464783.0
2022-05-26 09:50:00,16.52,16.7,16.52,16.69,609526.0,16.52,16.7,16.52,16.69,609526.0
2022-05-26 10:00:00,16.69,16.74,16.62,16.71,791824.0,16.69,16.74,16.62,16.71,791824.0
2022-05-26 10:10:00,16.71,16.88,16.67,16.88,1045363.0,16.71,16.88,16.67,16.88,1045363.0
2022-05-26 10:20:00,16.88,16.93,16.8,16.82,917063.0,16.88,16.93,16.8,16.82,917063.0
2022-05-26 10:30:00,16.81,16.98,16.81,16.97,1045221.0,16.81,16.98,16.81,16.97,1045221.0
2022-05-26 10:40:00,16.97,17.05,16.94,17.01,1275764.0,16.97,17.05,16.94,17.01,1275764.0
2022-05-26 10:50:00,17.01,17.04,16.97,17.03,784594.0,17.01,17.04,16.97,17.03,784594.0
2022-05-26 11:00:00,17.03,17.12,17.03,17.09,753239.0,17.03,17.12,17.03,17.09,753239.0
2022-05-26 11:10:00,17.09,17.15,17.07,17.14,930482.0,17.09,17.15,17.07,17.14,930482.0
2022-05-26 11:20:00,17.14,17.22,17.1,17.21,1002483.0,17.14,17.22,17.1,17.21,1002483.0
2022-05-26 11:30:00,17.21,17.32,17.21,17.3,1491930.0,17.21,17.32,17.21,17.3,1491930.0
2022-05-26 11:40:00,17.3,17.32,17.21,17.23,711030.0,17.3,17.32,17.21,17.23,711030.0
2022-05-26 11:50:00,17.23,17.24,17.18,17.23,887163.0,17.23,17.24,17.18,17.23,887163.0
2022-05-26 12:00:00,17.23,17.31,17.19,17.26,683756.0,17.23,17.31,17.19,17.26,683756.0
2022-05-26 12:10:00,17.27,17.37,17.26,17.36,614497.0,17.27,17.37,17.26,17.36,614497.0
2022-05-26 12:20:00,17.35,17.4,17.34,17.39,298303.0,17.35,17.4,17.34,17.39,298303.0
2022-05-26 12:30:00,17.39,17.4,17.34,17.4,484781.0,17.39,17.4,17.34,17.4,484781.0
2022-05-26 12:40:00,17.39,17.4,17.3,17.35,617917.0,17.39,17.4,17.3,17.35,617917.0
2022-05-26 12:50:00,17.35,17.4,17.33,17.4,472908.0,17.35,17.4,17.33,17.4,472908.0
2022-05-26 13:00:00,17.39,17.42,17.35,17.41,655642.0,17.39,17.42,17.35,17.41,655642.0
2022-05-26 13:10:00,17.41,17.42,17.3,17.32,508813.0,17.41,17.42,17.3,17.32,508813.0
2022-05-26 13:20:00,17.33,17.35,17.23,17.26,468092.0,17.33,17.35,17.23,17.26,468092.0
2022-05-26 13:30:00,17.26,17.28,17.18,17.21,613058.0,17.26,17.28,17.18,17.21,613058.0
2022-05-26 13:40:00,17.22,17.25,17.19,17.23,337221.0,17.22,17.25,17.19,17.23,337221.0
2022-05-26 13:50:00,17.24,17.29,17.23,17.28,392750.0,17.24,17.29,17.23,17.28,392750.0
2022-05-26 14:00:00,17.28,17.3,17.23,17.27,339834.0,17.28,17.3,17.23,17.27,339834.0
2022-05-26 14:10:00,17.27,17.29,17.24,17.28,280281.0,17.27,17.29,17.24,17.28,280281.0
2022-05-26 14:20:00,17.27,17.36,17.27,17.34,520500.0,17.27,17.36,17.27,17.34,520500.0
2022-05-26 14:30:00,17.35,17.36,17.31,17.33,404715.0,17.35,17.36,17.31,17.33,404715.0
2022-05-26 14:40:00,17.34,17.34,17.28,17.3,575270.0,17.34,17.34,17.28,17.3,575270.0
2022-05-26 14:50:00,17.3,17.39,17.3,17.39,643278.0,17.3,17.39,17.3,17.39,643278.0
2022-05-26 15:00:00,17.39,17.39,17.32,17.37,422333.0,17.39,17.39,17.32,17.37,422333.0
2022-05-26 15:10:00,17.36,17.38,17.24,17.29,650962.0,17.36,17.38,17.24,17.29,650962.0
2022-05-26 15:20:00,17.29,17.33,17.26,17.31,774880.0,17.29,17.33,17.26,17.31,774880.0
2022-05-26 15:30:00,17.31,17.35,17.28,17.31,673479.0,17.31,17.35,17.28,17.31,673479.0
2022-05-26 15:40:00,17.31,17.33,17.26,17.32,960076.0,17.31,17.33,17.26,17.32,960076.0
2022-05-26 15:50:00,17.32,17.33,17.23,17.25,1951371.0,17.32,17.33,17.23,17.25,1951371.0
2022-05-27 09:30:00,17.45,17.85,17.34,17.75,2075567.0,17.45,17.85,17.34,17.75,2075567.0
2022-05-27 09:40:00,17.74,17.8,17.64,17.76,941278.0,17.74,17.8,17.64,17.76,941278.0
2022-05-27 09:50:00,17.77,17.88,17.69,17.85,1098888.0,17.77,17.88,17.69,17.85,1098888.0
2022-05-27 10:00:00,17.86,17.87,17.78,17.83,562388.0,17.86,17.87,17.78,17.83,562388.0
2022-05-27 10:10:00,17.83,17.86,17.78,17.82,721923.0,17.83,17.86,17.78,17.82,721923.0
2022-05-27 10:20:00,17.82,17.84,17.77,17.81,476182.0,17.82,17.84,17.77,17.81,476182.0
2022-05-27 10:30:00,17.82,17.87,17.78,17.79,509742.0,17.82,17.87,17.78,17.79,509742.0
2022-05-27 10:40:00,17.79,17.8,17.73,17.77,413426.0,17.79,17.8,17.73,17.77,413426.0
2022-05-27 10:50:00,17.78,17.8,17.72,17.73,384165.0,17.78,17.8,17.72,17.73,384165.0
2022-05-27 11:00:00,17.73,17.8,17.68,17.77,913475.0,17.73,17.8,17.68,17.77,913475.0
2022-05-27 11:10:00,17.78,17.88,17.76,17.88,564945.0,17.78,17.88,17.76,17.88,564945.0
2022-05-27 11:20:00,17.87,17.9,17.85,17.88,577239.0,17.87,17.9,17.85,17.88,577239.0
2022-05-27 11:30:00,17.88,17.93,17.86,17.9,515313.0,17.88,17.93,17.86,17.9,515313.0
2022-05-27 11:40:00,17.91,17.92,17.88,17.9,358099.0,17.91,17.92,17.88,17.9,358099.0
2022-05-27 11:50:00,17.9,17.97,17.88,17.94,816930.0,17.9,17.97,17.88,17.94,816930.0
2022-05-27 12:00:00,17.94,17.97,17.92,17.96,412263.0,17.94,17.97,17.92,17.96,412263.0
2022-05-27 12:10:00,17.96,18.02,17.9,17.94,1020619.0,17.96,18.02,17.9,17.94,1020619.0
2022-05-27 12:20:00,17.94,17.98,17.92,17.98,316612.0,17.94,17.98,17.92,17.98,316612.0
2022-05-27 12:30:00,17.98,17.99,17.91,17.91,419942.0,17.98,17.99,17.91,17.91,419942.0
2022-05-27 12:40:00,17.92,18.04,17.9,17.98,895825.0,17.92,18.04,17.9,17.98,895825.0
2022-05-27 12:50:00,17.98,18.05,17.96,18.04,303549.0,17.98,18.05,17.96,18.04,303549.0
2022-05-27 13:00:00,18.04,18.07,18.02,18.05,409886.0,18.04,18.07,18.02,18.05,409886.0
2022-05-27 13:10:00,18.05,18.08,18.04,18.07,418140.0,18.05,18.08,18.04,18.07,418140.0
2022-05-27 13:20:00,18.07,18.08,18.01,18.06,528962.0,18.07,18.08,18.01,18.06,528962.0
2022-05-27 13:30:00,18.06,18.09,18.03,18.05,336063.0,18.06,18.09,18.03,18.05,336063.0
2022-05-27 13:40:00,18.06,18.07,18.02,18.05,454069.0,18.06,18.07,18.02,18.05,454069.0
2022-05-27 13:50:00,18.05,18.07,18.02,18.05,206936.0,18.05,18.07,18.02,18.05,206936.0
2022-05-27 14:00:00,18.06,18.1,18.05,18.09,369772.0,18.06,18.1,18.05,18.09,369772.0
2022-05-27 14:10:00,18.09,18.14,18.08,18.13,486303.0,18.09,18.14,18.08,18.13,486303.0
2022-05-27 14:20:00,18.13,18.15,18.11,18.14,256177.0,18.13,18.15,18.11,18.14,256177.0
2022-05-27 14:30:00,18.14,18.19,18.13,18.17,468716.0,18.14,18.19,18.13,18.17,468716.0
2022-05-27 14:40:00,18.18,18.19,18.14,18.18,634011.0,18.18,18.19,18.14,18.18,634011.0
2022-05-27 14:50:00,18.18,18.2,18.14,18.18,480189.0,18.18,18.2,18.14,18.18,480189.0
2022-05-27 15:00:00,18.19,18.21,18.14,18.15,730159.0,18.19,18.21,18.14,18.15,730159.0
2022-05-27 15:10:00,18.16,18.16,18.11,18.13,450375.0,18.16,18.16,18.11,18.13,450375.0
2022-05-27 15:20:00,18.14,18.16,18.12,18.14,311972.0,18.14,18.16,18.12,18.14,311972.0
2022-05-27 15:30:00,18.14,18.15,18.06,18.08,792411.0,18.14,18.15,18.06,18.08,792411.0
2022-05-27 15:40:00,18.07,18.09,18.01,18.03,1102696.0,18.07,18.09,18.01,18.03,1102696.0
2022-05-27 15:50:00,18.03,18.13,18.02,18.12,1726417.0,18.03,18.13,18.02,18.12,1726417.0
2022-05-31 09:30:00,17.69,17.89,17.51,17.76,2586758.0,17.69,17.89,17.51,17.76,2586758.0
2022-05-31 09:40:00,17.76,17.98,17.74,17.88,1396298.0,17.76,17.98,17.74,17.88,1396298.0
2022-05-31 09:50:00,17.88,17.91,17.74,17.75,956833.0,17.88,17.91,17.74,17.75,956833.0
2022-05-31 10:00:00,17.75,17.79,17.55,17.57,1351338.0,17.75,17.79,17.55,17.57,1351338.0
2022-05-31 10:10:00,17.56,17.9,17.56,17.89,921734.0,17.56,17.9,17.56,17.89,921734.0
2022-05-31 10:20:00,17.89,17.98,17.88,17.91,1025675.0,17.89,17.98,17.88,17.91,1025675.0
2022-05-31 10:30:00,17.9,18.0,17.85,17.93,762499.0,17.9,18.0,17.85,17.93,762499.0
2022-05-31 10:40:00,17.93,18.12,17.92,18.05,932692.0,17.93,18.12,17.92,18.05,932692.0
2022-05-31 10:50:00,18.05,18.13,18.03,18.06,496265.0,18.05,18.13,18.03,18.06,496265.0
2022-05-31 11:00:00,18.06,18.13,17.97,18.02,477138.0,18.06,18.13,17.97,18.02,477138.0
2022-05-31 11:10:00,18.02,18.03,17.93,17.96,403965.0,18.02,18.03,17.93,17.96,403965.0
2022-05-31 11:20:00,17.96,18.01,17.94,17.95,290143.0,17.96,18.01,17.94,17.95,290143.0
2022-05-31 11:30:00,17.94,17.97,17.87,17.97,425844.0,17.94,17.97,17.87,17.97,425844.0
2022-05-31 11:40:00,17.96,18.03,17.91,18.03,253475.0,17.96,18.03,17.91,18.03,253475.0
2022-05-31 11:50:00,18.03,18.1,18.01,18.1,328825.0,18.03,18.1,18.01,18.1,328825.0
2022-05-31 12:00:00,18.1,18.17,18.08,18.14,675781.0,18.1,18.17,18.08,18.14,675781.0
2022-05-31 12:10:00,18.14,18.15,18.03,18.07,590878.0,18.14,18.15,18.03,18.07,590878.0
2022-05-31 12:20:00,18.08,18.1,18.02,18.09,321208.0,18.08,18.1,18.02,18.09,321208.0
2022-05-31 12:30:00,18.09,18.15,18.08,18.14,309200.0,18.09,18.15,18.08,18.14,309200.0
2022-05-31 12:40:00,18.14,18.16,18.1,18.13,271705.0,18.14,18.16,18.1,18.13,271705.0
2022-05-31 12:50:00,18.13,18.15,18.09,18.1,292702.0,18.13,18.15,18.09,18.1,292702.0
2022-05-31 13:00:00,18.09,18.15,18.04,18.13,225893.0,18.09,18.15,18.04,18.13,225893.0
2022-05-31 13:10:00,18.13,18.14,18.0,18.02,453731.0,18.13,18.14,18.0,18.02,453731.0
2022-05-31 13:20:00,18.02,18.03,17.94,17.98,424592.0,18.02,18.03,17.94,17.98,424592.0
2022-05-31 13:30:00,17.98,18.04,17.95,18.02,349331.0,17.98,18.04,17.95,18.02,349331.0
2022-05-31 13:40:00,18.02,18.07,17.99,18.04,277181.0,18.02,18.07,17.99,18.04,277181.0
2022-05-31 13:50:00,18.04,18.19,18.02,18.19,552167.0,18.04,18.19,18.02,18.19,552167.0
2022-05-31 14:00:00,18.19,18.21,18.14,18.19,414201.0,18.19,18.21,18.14,18.19,414201.0
2022-05-31 14:10:00,18.19,18.21,18.16,18.2,393450.0,18.19,18.21,18.16,18.2,393450.0
2022-05-31 14:20:00,18.21,18.22,18.14,18.16,426254.0,18.21,18.22,18.14,18.16,426254.0
2022-05-31 14:30:00,18.16,18.18,18.12,18.15,310017.0,18.16,18.18,18.12,18.15,310017.0
2022-05-31 14:40:00,18.15,18.15,17.99,18.02,584919.0,18.15,18.15,17.99,18.02,584919.0
2022-05-31 14:50:00,18.01,18.04,17.96,18.0,561386.0,18.01,18.04,17.96,18.0,561386.0
2022-05-31 15:00:00,17.99,18.03,17.93,18.02,564867.0,17.99,18.03,17.93,18.02,564867.0
2022-05-31 15:10:00,18.02,18.07,17.97,17.99,666367.0,18.02,18.07,17.97,17.99,666367.0
2022-05-31 15:20:00,18.0,18.02,17.94,17.95,607899.0,18.0,18.02,17.94,17.95,607899.0
2022-05-31 15:30:00,17.95,18.01,17.91,17.93,927055.0,17.95,18.01,17.91,17.93,927055.0
2022-05-31 15:40:00,17.92,17.95,17.88,17.9,991913.0,17.92,17.95,17.88,17.9,991913.0
2022-05-31 15:50:00,17.89,17.96,17.78,17.88,3199256.0,17.89,17.96,17.78,17.88,3199256.0
2022-06-01 09:30:00,18.05,18.1,17.42,17.52,3361638.0,18.05,18.1,17.42,17.52,3361638.0
2022-06-01 09:40:00,17.51,17.73,17.48,17.66,1472558.0,17.51,17.73,17.48,17.66,1472558.0
2022-06-01 09:50:00,17.66,17.72,17.48,17.58,840138.0,17.66,17.72,17.48,17.58,840138.0
2022-06-01 10:00:00,17.59,17.63,17.39,17.44,1306263.0,17.59,17.63,17.39,17.44,1306263.0
2022-06-01 10:10:00,17.44,17.49,17.27,17.28,1221510.0,17.44,17.49,17.27,17.28,1221510.0
2022-06-01 10:20:00,17.29,17.34,17.21,17.24,1368575.0,17.29,17.34,17.21,17.24,1368575.0
2022-06-01 10:30:00,17.23,17.27,17.13,17.21,995622.0,17.23,17.27,17.13,17.21,995622.0
2022-06-01 10:40:00,17.2,17.29,17.18,17.18,837719.0,17.2,17.29,17.18,17.18,837719.0
2022-06-01 10:50:00,17.18,17.32,17.17,17.26,715794.0,17.18,17.32,17.17,17.26,715794.0
2022-06-01 11:00:00,17.26,17.29,17.21,17.22,1168136.0,17.26,17.29,17.21,17.22,1168136.0
2022-06-01 11:10:00,17.22,17.27,17.21,17.22,773589.0,17.22,17.27,17.21,17.22,773589.0
2022-06-01 11:20:00,17.22,17.24,17.11,17.18,1538103.0,17.22,17.24,17.11,17.18,1538103.0
2022-06-01 11:30:00,17.17,17.23,17.15,17.16,493478.0,17.17,17.23,17.15,17.16,493478.0
2022-06-01 11:40:00,17.15,17.17,17.11,17.12,545186.0,17.15,17.17,17.11,17.12,545186.0
2022-06-01 11:50:00,17.13,17.18,17.08,17.08,549572.0,17.13,17.18,17.08,17.08,549572.0
2022-06-01 12:00:00,17.08,17.09,17.01,17.04,736571.0,17.08,17.09,17.01,17.04,736571.0
2022-06-01 12:10:00,17.03,17.08,16.98,17.07,790457.0,17.03,17.08,16.98,17.07,790457.0
2022-06-01 12:20:00,17.07,17.11,17.05,17.06,473726.0,17.07,17.11,17.05,17.06,473726.0
2022-06-01 12:30:00,17.05,17.13,17.05,17.09,390301.0,17.05,17.13,17.05,17.09,390301.0
2022-06-01 12:40:00,17.1,17.11,17.02,17.04,508679.0,17.1,17.11,17.02,17.04,508679.0
2022-06-01 12:50:00,17.04,17.14,16.99,17.12,434631.0,17.04,17.14,16.99,17.12,434631.0
2022-06-01 13:00:00,17.12,17.18,17.11,17.15,367199.0,17.12,17.18,17.11,17.15,367199.0
2022-06-01 13:10:00,17.14,17.21,17.13,17.18,342396.0,17.14,17.21,17.13,17.18,342396.0
2022-06-01 13:20:00,17.19,17.22,17.11,17.18,360852.0,17.19,17.22,17.11,17.18,360852.0
2022-06-01 13:30:00,17.18,17.28,17.13,17.27,561842.0,17.18,17.28,17.13,17.27,561842.0
2022-06-01 13:40:00,17.27,17.3,17.25,17.26,365551.0,17.27,17.3,17.25,17.26,365551.0
2022-06-01 13:50:00,17.26,17.31,17.24,17.27,353542.0,17.26,17.31,17.24,17.27,353542.0
2022-06-01 14:00:00,17.26,17.31,17.25,17.29,207631.0,17.26,17.31,17.25,17.29,207631.0
2022-06-01 14:10:00,17.29,17.3,17.24,17.26,288674.0,17.29,17.3,17.24,17.26,288674.0
2022-06-01 14:20:00,17.26,17.41,17.24,17.39,455196.0,17.26,17.41,17.24,17.39,455196.0
2022-06-01 14:30:00,17.39,17.41,17.34,17.35,250879.0,17.39,17.41,17.34,17.35,250879.0
2022-06-01 14:40:00,17.34,17.4,17.33,17.36,638773.0,17.34,17.4,17.33,17.36,638773.0
2022-06-01 14:50:00,17.36,17.37,17.26,17.28,434662.0,17.36,17.37,17.26,17.28,434662.0
2022-06-01 15:00:00,17.28,17.3,17.21,17.26,466574.0,17.28,17.3,17.21,17.26,466574.0
2022-06-01 15:10:00,17.25,17.34,17.24,17.34,345142.0,17.25,17.34,17.24,17.34,345142.0
2022-06-01 15:20:00,17.33,17.35,17.31,17.34,313694.0,17.33,17.35,17.31,17.34,313694.0
2022-06-01 15:30:00,17.34,17.41,17.31,17.39,713427.0,17.34,17.41,17.31,17.39,713427.0
2022-06-01 15:40:00,17.39,17.41,17.34,17.38,652986.0,17.39,17.41,17.34,17.38,652986.0
2022-06-01 15:50:00,17.38,17.42,17.27,17.29,1807685.0,17.38,17.42,17.27,17.29,1807685.0
2022-06-02 09:30:00,17.27,17.5,17.19,17.5,1543031.0,17.27,17.5,17.19,17.5,1543031.0
2022-06-02 09:40:00,17.49,17.51,17.38,17.48,1007627.0,17.49,17.51,17.38,17.48,1007627.0
2022-06-02 09:50:00,17.48,17.49,17.17,17.26,879361.0,17.48,17.49,17.17,17.26,879361.0
2022-06-02 10:00:00,17.26,17.39,17.22,17.23,874072.0,17.26,17.39,17.22,17.23,874072.0
2022-06-02 10:10:00,17.23,17.43,17.22,17.23,825271.0,17.23,17.43,17.22,17.23,825271.0
2022-06-02 10:20:00,17.23,17.31,17.19,17.27,684861.0,17.23,17.31,17.19,17.27,684861.0
2022-06-02 10:30:00,17.27,17.34,17.23,17.31,573092.0,17.27,17.34,17.23,17.31,573092.0
2022-06-02 10:40:00,17.31,17.33,17.24,17.27,407106.0,17.31,17.33,17.24,17.27,407106.0
2022-06-02 10:50:00,17.27,17.36,17.25,17.32,454278.0,17.27,17.36,17.25,17.32,454278.0
2022-06-02 11:00:00,17.32,17.38,17.29,17.32,573106.0,17.32,17.38,17.29,17.32,573106.0
2022-06-02 11:10:00,17.32,17.39,17.29,17.29,625800.0,17.32,17.39,17.29,17.29,625800.0
2022-06-02 11:20:00,17.3,17.36,17.27,17.36,384859.0,17.3,17.36,17.27,17.36,384859.0
2022-06-02 11:30:00,17.36,17.36,17.26,17.28,386447.0,17.36,17.36,17.26,17.28,386447.0
2022-06-02 11:40:00,17.28,17.4,17.28,17.39,470336.0,17.28,17.4,17.28,17.39,470336.0
2022-06-02 11:50:00,17.39,17.39,17.27,17.28,360205.0,17.39,17.39,17.27,17.28,360205.0
2022-06-02 12:00:00,17.28,17.33,17.25,17.26,271270.0,17.28,17.33,17.25,17.26,271270.0
2022-06-02 12:10:00,17.26,17.34,17.24,17.32,574134.0,17.26,17.34,17.24,17.32,574134.0
2022-06-02 12:20:00,17.32,17.43,17.31,17.41,487167.0,17.32,17.43,17.31,17.41,487167.0
2022-06-02 12:30:00,17.41,17.46,17.4,17.45,473233.0,17.41,17.46,17.4,17.45,473233.0
2022-06-02 12:40:00,17.45,17.46,17.34,17.35,421007.0,17.45,17.46,17.34,17.35,421007.0
2022-06-02 12:50:00,17.36,17.4,17.35,17.39,338878.0,17.36,17.4,17.35,17.39,338878.0
2022-06-02 13:00:00,17.39,17.42,17.37,17.38,354706.0,17.39,17.42,17.37,17.38,354706.0
2022-06-02 13:10:00,17.38,17.39,17.33,17.37,342589.0,17.38,17.39,17.33,17.37,342589.0
2022-06-02 13:20:00,17.36,17.41,17.33,17.41,460847.0,17.36,17.41,17.33,17.41,460847.0
2022-06-02 13:30:00,17.41,17.44,17.38,17.41,332216.0,17.41,17.44,17.38,17.41,332216.0
2022-06-02 13:40:00,17.4,17.42,17.36,17.41,254290.0,17.4,17.42,17.36,17.41,254290.0
2022-06-02 13:50:00,17.41,17.43,17.38,17.39,219750.0,17.41,17.43,17.38,17.39,219750.0
2022-06-02 14:00:00,17.4,17.46,17.38,17.44,444612.0,17.4,17.46,17.38,17.44,444612.0
2022-06-02 14:10:00,17.44,17.48,17.42,17.43,469318.0,17.44,17.48,17.42,17.43,469318.0
2022-06-02 14:20:00,17.43,17.45,17.39,17.43,270088.0,17.43,17.45,17.39,17.43,270088.0
2022-06-02 14:30:00,17.43,17.45,17.4,17.44,180197.0,17.43,17.45,17.4,17.44,180197.0
2022-06-02 14:40:00,17.44,17.47,17.43,17.45,287494.0,17.44,17.47,17.43,17.45,287494.0
2022-06-02 14:50:00,17.44,17.47,17.4,17.41,244318.0,17.44,17.47,17.4,17.41,244318.0
2022-06-02 15:00:00,17.41,17.44,17.39,17.41,390077.0,17.41,17.44,17.39,17.41,390077.0
2022-06-02 15:10:00,17.4,17.41,17.37,17.39,482571.0,17.4,17.41,17.37,17.39,482571.0
2022-06-02 15:20:00,17.39,17.43,17.36,17.41,792894.0,17.39,17.43,17.36,17.41,792894.0
2022-06-02 15:30:00,17.41,17.42,17.36,17.36,501396.0,17.41,17.42,17.36,17.36,501396.0
2022-06-02 15:40:00,17.37,17.41,17.36,17.39,590670.0,17.37,17.41,17.36,17.39,590670.0
2022-06-02 15:50:00,17.39,17.46,17.39,17.46,1677315.0,17.39,17.46,17.39,17.46,1677315.0
2022-06-03 09:30:00,16.99,17.05,16.7,16.81,3202091.0,16.99,17.05,16.7,16.81,3202091.0
2022-06-03 09:40:00,16.82,16.89,16.66,16.71,1670980.0,16.82,16.89,16.66,16.71,1670980.0
2022-06-03 09:50:00,16.71,16.85,16.67,16.82,1291431.0,16.71,16.85,16.67,16.82,1291431.0
2022-06-03 10:00:00,16.82,16.85,16.7,16.74,1088869.0,16.82,16.85,16.7,16.74,1088869.0
2022-06-03 10:10:00,16.74,16.75,16.62,16.64,1617768.0,16.74,16.75,16.62,16.64,1617768.0
2022-06-03 10:20:00,16.64,16.66,16.57,16.61,952983.0,16.64,16.66,16.57,16.61,952983.0
2022-06-03 10:30:00,16.6,16.6,16.44,16.49,1494960.0,16.6,16.6,16.44,16.49,1494960.0
2022-06-03 10:40:00,16.48,16.49,16.42,16.43,1310721.0,16.48,16.49,16.42,16.43,1310721.0
2022-06-03 10:50:00,16.43,16.44,16.3,16.32,1638845.0,16.43,16.44,16.3,16.32,1638845.0
2022-06-03 11:00:00,16.31,16.32,16.2,16.23,1370764.0,16.31,16.32,16.2,16.23,1370764.0
2022-06-03 11:10:00,16.23,16.25,16.14,16.16,1505432.0,16.23,16.25,16.14,16.16,1505432.0
2022-06-03 11:20:00,16.16,16.21,16.09,16.1,1335431.0,16.16,16.21,16.09,16.1,1335431.0
2022-06-03 11:30:00,16.11,16.21,16.09,16.2,1285033.0,16.11,16.21,16.09,16.2,1285033.0
2022-06-03 11:40:00,16.2,16.25,16.15,16.19,924974.0,16.2,16.25,16.15,16.19,924974.0
2022-06-03 11:50:00,16.18,16.19,16.12,16.17,1071220.0,16.18,16.19,16.12,16.17,1071220.0
2022-06-03 12:00:00,16.16,16.23,16.16,16.19,791414.0,16.16,16.23,16.16,16.19,791414.0
2022-06-03 12:10:00,16.19,16.22,16.14,16.15,741755.0,16.19,16.22,16.14,16.15,741755.0
2022-06-03 12:20:00,16.15,16.23,16.13,16.23,819400.0,16.15,16.23,16.13,16.23,819400.0
2022-06-03 12:30:00,16.23,16.26,16.17,16.24,929317.0,16.23,16.26,16.17,16.24,929317.0
2022-06-03 12:40:00,16.24,16.25,16.18,16.21,683247.0,16.24,16.25,16.18,16.21,683247.0
2022-06-03 12:50:00,16.2,16.26,16.16,16.26,616267.0,16.2,16.26,16.16,16.26,616267.0
2022-06-03 13:00:00,16.25,16.36,16.22,16.32,964288.0,16.25,16.36,16.22,16.32,964288.0
2022-06-03 13:10:00,16.33,16.34,16.21,16.23,793570.0,16.33,16.34,16.21,16.23,793570.0
2022-06-03 13:20:00,16.23,16.29,16.22,16.27,607921.0,16.23,16.29,16.22,16.27,607921.0
2022-06-03 13:30:00,16.26,16.27,16.22,16.23,495957.0,16.26,16.27,16.22,16.23,495957.0
2022-06-03 13:40:00,16.23,16.23,16.14,16.18,882617.0,16.23,16.23,16.14,16.18,882617.0
2022-06-03 13:50:00,16.17,16.2,16.16,16.16,435318.0,16.17,16.2,16.16,16.16,435318.0
2022-06-03 14:00:00,16.16,16.19,16.14,16.18,662415.0,16.16,16.19,16.14,16.18,662415.0
2022-06-03 14:10:00,16.18,16.22,16.16,16.21,553556.0,16.18,16.22,16.16,16.21,553556.0
2022-06-03 14:20:00,16.21,16.25,16.17,16.24,541589.0,16.21,16.25,16.17,16.24,541589.0
2022-06-03 14:30:00,16.23,16.24,16.15,16.16,529086.0,16.23,16.24,16.15,16.16,529086.0
2022-06-03 14:40:00,16.16,16.18,16.14,16.14,647541.0,16.16,16.18,16.14,16.14,647541.0
2022-06-03 14:50:00,16.14,16.17,16.11,16.14,950243.0,16.14,16.17,16.11,16.14,950243.0
2022-06-03 15:00:00,16.15,16.2,16.13,16.14,681833.0,16.15,16.2,16.13,16.14,681833.0
2022-06-03 15:10:00,16.14,16.17,16.09,16.12,1212698.0,16.14,16.17,16.09,16.12,1212698.0
2022-06-03 15:20:00,16.12,16.18,16.12,16.18,640136.0,16.12,16.18,16.12,16.18,640136.0
2022-06-03 15:30:00,16.18,16.2,16.15,16.15,842537.0,16.18,16.2,16.15,16.15,842537.0
2022-06-03 15:40:00,16.16,16.17,16.13,16.16,1286940.0,16.16,16.17,16.13,16.16,1286940.0
2022-06-03 15:50:00,16.15,16.24,16.14,16.23,3181881.0,16.15,16.24,16.14,16.23,3181881.0
2022-06-06 09:30:00,16.52,16.57,16.16,16.24,2702617.0,16.52,16.57,16.16,16.24,2702617.0
2022-06-06 09:40:00,16.24,16.25,16.02,16.19,1703059.0,16.24,16.25,16.02,16.19,1703059.0
2022-06-06 09:50:00,16.2,16.4,16.16,16.39,1129871.0,16.2,16.4,16.16,16.39,1129871.0
2022-06-06 10:00:00,16.39,16.55,16.36,16.43,1316206.0,16.39,16.55,16.36,16.43,1316206.0
2022-06-06 10:10:00,16.44,16.46,16.38,16.41,1163014.0,16.44,16.46,16.38,16.41,1163014.0
2022-06-06 10:20:00,16.41,16.44,16.36,16.41,659553.0,16.41,16.44,16.36,16.41,659553.0
2022-06-06 10:30:00,16.41,16.44,16.3,16.32,681528.0,16.41,16.44,16.3,16.32,681528.0
2022-06-06 10:40:00,16.32,16.37,16.3,16.32,450936.0,16.32,16.37,16.3,16.32,450936.0
2022-06-06 10:50:00,16.33,16.36,16.25,16.28,494783.0,16.33,16.36,16.25,16.28,494783.0
2022-06-06 11:00:00,16.29,16.33,16.24,16.26,457026.0,16.29,16.33,16.24,16.26,457026.0
2022-06-06 11:10:00,16.27,16.28,16.16,16.17,646994.0,16.27,16.28,16.16,16.17,646994.0
2022-06-06 11:20:00,16.16,16.26,16.16,16.25,546484.0,16.16,16.26,16.16,16.25,546484.0
2022-06-06 11:30:00,16.25,16.32,16.21,16.3,809113.0,16.25,16.32,16.21,16.3,809113.0
2022-06-06 11:40:00,16.3,16.39,16.28,16.32,748713.0,16.3,16.39,16.28,16.32,748713.0
2022-06-06 11:50:00,16.32,16.34,16.29,16.32,240411.0,16.32,16.34,16.29,16.32,240411.0
2022-06-06 12:00:00,16.32,16.34,16.2,16.21,546268.0,16.32,16.34,16.2,16.21,546268.0
2022-06-06 12:10:00,16.21,16.21,16.15,16.18,629052.0,16.21,16.21,16.15,16.18,629052.0
2022-06-06 12:20:00,16.19,16.22,16.15,16.16,602448.0,16.19,16.22,16.15,16.16,602448.0
2022-06-06 12:30:00,16.16,16.22,16.12,16.21,435661.0,16.16,16.22,16.12,16.21,435661.0
2022-06-06 12:40:00,16.22,16.27,16.2,16.24,466231.0,16.22,16.27,16.2,16.24,466231.0
2022-06-06 12:50:00,16.24,16.28,16.19,16.27,498041.0,16.24,16.28,16.19,16.27,498041.0
2022-06-06 13:00:00,16.27,16.28,16.22,16.25,493746.0,16.27,16.28,16.22,16.25,493746.0
2022-06-06 13:10:00,16.25,16.28,16.21,16.25,469371.0,16.25,16.28,16.21,16.25,469371.0
2022-06-06 13:20:00,16.24,16.29,16.22,16.29,269752.0,16.24,16.29,16.22,16.29,269752.0
2022-06-06 13:30:00,16.28,16.36,16.26,16.34,584026.0,16.28,16.36,16.26,16.34,584026.0
2022-06-06 13:40:00,16.34,16.39,16.33,16.38,717242.0,16.34,16.39,16.33,16.38,717242.0
2022-06-06 13:50:00,16.39,16.43,16.37,16.43,616128.0,16.39,16.43,16.37,16.43,616128.0
2022-06-06 14:00:00,16.43,16.45,16.4,16.42,757719.0,16.43,16.45,16.4,16.42,757719.0
2022-06-06 14:10:00,16.43,16.44,16.39,16.41,496261.0,16.43,16.44,16.39,16.41,496261.0
2022-06-06 14:20:00,16.41,16.42,16.3,16.32,443564.0,16.41,16.42,16.3,16.32,443564.0
2022-06-06 14:30:00,16.32,16.33,16.26,16.28,456274.0,16.32,16.33,16.26,16.28,456274.0
2022-06-06 14:40:00,16.27,16.3,16.25,16.25,313881.0,16.27,16.3,16.25,16.25,313881.0
2022-06-06 14:50:00,16.25,16.28,16.2,16.27,260922.0,16.25,16.28,16.2,16.27,260922.0
2022-06-06 15:00:00,16.27,16.29,16.23,16.25,210956.0,16.27,16.29,16.23,16.25,210956.0
2022-06-06 15:10:00,16.25,16.3,16.24,16.26,227087.0,16.25,16.3,16.24,16.26,227087.0
2022-06-06 15:20:00,16.26,16.31,16.24,16.28,538836.0,16.26,16.31,16.24,16.28,538836.0
2022-06-06 15:30:00,16.28,16.31,16.26,16.28,291632.0,16.28,16.31,16.26,16.28,291632.0
2022-06-06 15:40:00,16.27,16.32,16.26,16.27,714897.0,16.27,16.32,16.26,16.27,714897.0
2022-06-06 15:50:00,16.27,16.34,16.27,16.3,1727054.0,16.27,16.34,16.27,16.3,1727054.0
2022-06-07 09:30:00,16.08,16.25,15.96,16.12,2074096.0,16.08,16.25,15.96,16.12,2074096.0
2022-06-07 09:40:00,16.12,16.15,15.98,16.04,896378.0,16.12,16.15,15.98,16.04,896378.0
2022-06-07 09:50:00,16.05,16.24,16.03,16.07,1113358.0,16.05,16.24,16.03,16.07,1113358.0
2022-06-07 10:00:00,16.08,16.23,16.03,16.2,749461.0,16.08,16.23,16.03,16.2,749461.0
2022-06-07 10:10:00,16.2,16.22,16.14,16.21,562255.0,16.2,16.22,16.14,16.21,562255.0
2022-06-07 10:20:00,16.21,16.32,16.19,16.3,683064.0,16.21,16.32,16.19,16.3,683064.0
2022-06-07 10:30:00,16.3,16.36,16.28,16.35,617807.0,16.3,16.36,16.28,16.35,617807.0
2022-06-07 10:40:00,16.36,16.41,16.32,16.39,576913.0,16.36,16.41,16.32,16.39,576913.0
2022-06-07 10:50:00,16.4,16.41,16.32,16.32,672263.0,16.4,16.41,16.32,16.32,672263.0
2022-06-07 11:00:00,16.32,16.4,16.32,16.39,711144.0,16.32,16.4,16.32,16.39,711144.0
2022-06-07 11:10:00,16.39,16.43,16.37,16.38,623679.0,16.39,16.43,16.37,16.38,623679.0
2022-06-07 11:20:00,16.38,16.39,16.27,16.3,472964.0,16.38,16.39,16.27,16.3,472964.0
2022-06-07 11:30:00,16.3,16.31,16.25,16.3,379993.0,16.3,16.31,16.25,16.3,379993.0
2022-06-07 11:40:00,16.3,16.31,16.22,16.23,359995.0,16.3,16.31,16.22,16.23,359995.0
2022-06-07 11:50:00,16.23,16.3,16.22,16.29,431762.0,16.23,16.3,16.22,16.29,431762.0
2022-06-07 12:00:00,16.3,16.32,16.27,16.3,230761.0,16.3,16.32,16.27,16.3,230761.0
2022-06-07 12:10:00,16.3,16.31,16.24,16.25,289478.0,16.3,16.31,16.24,16.25,289478.0
2022-06-07 12:20:00,16.26,16.27,16.22,16.24,356248.0,16.26,16.27,16.22,16.24,356248.0
2022-06-07 12:30:00,16.24,16.29,16.21,16.28,280560.0,16.24,16.29,16.21,16.28,280560.0
2022-06-07 12:40:00,16.28,16.34,16.27,16.34,326287.0,16.28,16.34,16.27,16.34,326287.0
2022-06-07 12:50:00,16.34,16.36,16.31,16.36,358814.0,16.34,16.36,16.31,16.36,358814.0
2022-06-07 13:00:00,16.36,16.4,16.35,16.39,268135.0,16.36,16.4,16.35,16.39,268135.0
2022-06-07 13:10:00,16.39,16.42,16.38,16.41,247735.0,16.39,16.42,16.38,16.41,247735.0
2022-06-07 13:20:00,16.41,16.42,16.38,16.41,257253.0,16.41,16.42,16.38,16.41,257253.0
2022-06-07 13:30:00,16.42,16.42,16.37,16.39,391792.0,16.42,16.42,16.37,16.39,391792.0
2022-06-07 13:40:00,16.38,16.42,16.37,16.41,311672.0,16.38,16.42,16.37,16.41,311672.0
2022-06-07 13:50:00,16.41,16.43,16.39,16.43,536260.0,16.41,16.43,16.39,16.43,536260.0
2022-06-07 14:00:00,16.43,16.49,16.4,16.49,485961.0,16.43,16.49,16.4,16.49,485961.0
2022-06-07 14:10:00,16.49,16.57,16.48,16.52,828019.0,16.49,16.57,16.48,16.52,828019.0
2022-06-07 14:20:00,16.52,16.53,16.5,16.52,292491.0,16.52,16.53,16.5,16.52,292491.0
2022-06-07 14:30:00,16.52,16.62,16.51,16.6,781591.0,16.52,16.62,16.51,16.6,781591.0
2022-06-07 14:40:00,16.59,16.6,16.5,16.51,847108.0,16.59,16.6,16.5,16.51,847108.0
2022-06-07 14:50:00,16.5,16.54,16.49,16.53,697770.0,16.5,16.54,16.49,16.53,697770.0
2022-06-07 15:00:00,16.53,16.57,16.52,16.54,425229.0,16.53,16.57,16.52,16.54,425229.0
2022-06-07 15:10:00,16.54,16.56,16.49,16.52,664589.0,16.54,16.56,16.49,16.52,664589.0
2022-06-07 15:20:00,16.52,16.62,16.51,16.62,705020.0,16.52,16.62,16.51,16.62,705020.0
2022-06-07 15:30:00,16.61,16.73,16.61,16.7,2232350.0,16.61,16.73,16.61,16.7,2232350.0
2022-06-07 15:40:00,16.7,16.73,16.67,16.7,932712.0,16.7,16.73,16.67,16.7,932712.0
2022-06-07 15:50:00,16.71,16.73,16.67,16.69,2369678.0,16.71,16.73,16.67,16.69,2369678.0
2022-06-08 09:30:00,16.4,16.56,16.28,16.54,1257289.0,16.4,16.56,16.28,16.54,1257289.0
2022-06-08 09:40:00,16.55,16.68,16.44,16.66,578552.0,16.55,16.68,16.44,16.66,578552.0
2022-06-08 09:50:00,16.65,16.69,16.56,16.64,664221.0,16.65,16.69,16.56,16.64,664221.0
2022-06-08 10:00:00,16.64,16.65,16.52,16.55,679209.0,16.64,16.65,16.52,16.55,679209.0
2022-06-08 10:10:00,16.54,16.54,16.37,16.42,675296.0,16.54,16.54,16.37,16.42,675296.0
2022-06-08 10:20:00,16.41,16.47,16.34,16.38,651251.0,16.41,16.47,16.34,16.38,651251.0
2022-06-08 10:30:00,16.38,16.45,16.37,16.4,640726.0,16.38,16.45,16.37,16.4,640726.0
2022-06-08 10:40:00,16.4,16.46,16.38,16.44,430382.0,16.4,16.46,16.38,16.44,430382.0
2022-06-08 10:50:00,16.44,16.45,16.35,16.37,451088.0,16.44,16.45,16.35,16.37,451088.0
2022-06-08 11:00:00,16.37,16.41,16.35,16.41,398892.0,16.37,16.41,16.35,16.41,398892.0
2022-06-08 11:10:00,16.41,16.48,16.4,16.44,452985.0,16.41,16.48,16.4,16.44,452985.0
2022-06-08 11:20:00,16.45,16.49,16.43,16.45,310574.0,16.45,16.49,16.43,16.45,310574.0
2022-06-08 11:30:00,16.44,16.52,16.44,16.5,389255.0,16.44,16.52,16.44,16.5,389255.0
2022-06-08 11:40:00,16.5,16.51,16.43,16.44,313591.0,16.5,16.51,16.43,16.44,313591.0
2022-06-08 11:50:00,16.44,16.46,16.41,16.41,295697.0,16.44,16.46,16.41,16.41,295697.0
2022-06-08 12:00:00,16.41,16.46,16.34,16.37,497079.0,16.41,16.46,16.34,16.37,497079.0
2022-06-08 12:10:00,16.37,16.42,16.35,16.41,342277.0,16.37,16.42,16.35,16.41,342277.0
2022-06-08 12:20:00,16.41,16.42,16.3,16.33,430922.0,16.41,16.42,16.3,16.33,430922.0
2022-06-08 12:30:00,16.33,16.33,16.2,16.21,466844.0,16.33,16.33,16.2,16.21,466844.0
2022-06-08 12:40:00,16.2,16.24,16.17,16.23,540379.0,16.2,16.24,16.17,16.23,540379.0
2022-06-08 12:50:00,16.22,16.26,16.18,16.25,570406.0,16.22,16.26,16.18,16.25,570406.0
2022-06-08 13:00:00,16.25,16.26,16.2,16.22,337624.0,16.25,16.26,16.2,16.22,337624.0
2022-06-08 13:10:00,16.22,16.26,16.21,16.25,276690.0,16.22,16.26,16.21,16.25,276690.0
2022-06-08 13:20:00,16.25,16.26,16.19,16.2,371860.0,16.25,16.26,16.19,16.2,371860.0
2022-06-08 13:30:00,16.19,16.2,16.11,16.13,474071.0,16.19,16.2,16.11,16.13,474071.0
2022-06-08 13:40:00,16.12,16.21,16.11,16.18,352746.0,16.12,16.21,16.11,16.18,352746.0
2022-06-08 13:50:00,16.19,16.2,16.14,16.16,244262.0,16.19,16.2,16.14,16.16,244262.0
2022-06-08 14:00:00,16.16,16.21,16.16,16.18,286587.0,16.16,16.21,16.16,16.18,286587.0
2022-06-08 14:10:00,16.19,16.2,16.15,16.16,285380.0,16.19,16.2,16.15,16.16,285380.0
2022-06-08 14:20:00,16.16,16.19,16.12,16.17,374425.0,16.16,16.19,16.12,16.17,374425.0
2022-06-08 14:30:00,16.17,16.2,16.13,16.16,290471.0,16.17,16.2,16.13,16.16,290471.0
2022-06-08 14:40:00,16.15,16.21,16.15,16.19,287729.0,16.15,16.21,16.15,16.19,287729.0
2022-06-08 14:50:00,16.18,16.2,16.16,16.16,300471.0,16.18,16.2,16.16,16.16,300471.0
2022-06-08 15:00:00,16.16,16.17,16.13,16.14,484923.0,16.16,16.17,16.13,16.14,484923.0
2022-06-08 15:10:00,16.14,16.19,16.13,16.16,344082.0,16.14,16.19,16.13,16.16,344082.0
2022-06-08 15:20:00,16.15,16.18,16.15,16.16,448718.0,16.15,16.18,16.15,16.16,448718.0
2022-06-08 15:30:00,16.16,16.21,16.14,16.18,590472.0,16.16,16.21,16.14,16.18,590472.0
2022-06-08 15:40:00,16.18,16.19,16.13,16.14,692980.0,16.18,16.19,16.13,16.14,692980.0
2022-06-08 15:50:00,16.15,16.18,16.13,16.15,1476276.0,16.15,16.18,16.13,16.15,1476276.0
2022-06-09 09:30:00,16.08,16.22,15.88,15.89,1887103.0,16.08,16.22,15.88,15.89,1887103.0
2022-06-09 09:40:00,15.89,15.96,15.82,15.9,1062123.0,15.89,15.96,15.82,15.9,1062123.0
2022-06-09 09:50:00,15.91,15.98,15.88,15.9,859095.0,15.91,15.98,15.88,15.9,859095.0
2022-06-09 10:00:00,15.89,15.95,15.77,15.77,1242110.0,15.89,15.95,15.77,15.77,1242110.0
2022-06-09 10:10:00,15.77,15.88,15.73,15.88,1123096.0,15.77,15.88,15.73,15.88,1123096.0
2022-06-09 10:20:00,15.88,15.92,15.85,15.88,482506.0,15.88,15.92,15.85,15.88,482506.0
2022-06-09 10:30:00,15.89,15.95,15.82,15.85,875129.0,15.89,15.95,15.82,15.85,875129.0
2022-06-09 10:40:00,15.85,15.86,15.7,15.71,1069635.0,15.85,15.86,15.7,15.71,1069635.0
2022-06-09 10:50:00,15.71,15.71,15.63,15.68,1478859.0,15.71,15.71,15.63,15.68,1478859.0
2022-06-09 11:00:00,15.68,15.7,15.65,15.68,519370.0,15.68,15.7,15.65,15.68,519370.0
2022-06-09 11:10:00,15.68,15.75,15.67,15.74,730419.0,15.68,15.75,15.67,15.74,730419.0
2022-06-09 11:20:00,15.74,15.82,15.72,15.74,606971.0,15.74,15.82,15.72,15.74,606971.0
2022-06-09 11:30:00,15.74,15.85,15.73,15.84,489065.0,15.74,15.85,15.73,15.84,489065.0
2022-06-09 11:40:00,15.84,15.89,15.76,15.78,455923.0,15.84,15.89,15.76,15.78,455923.0
2022-06-09 11:50:00,15.78,15.88,15.75,15.87,455957.0,15.78,15.88,15.75,15.87,455957.0
2022-06-09 12:00:00,15.87,15.87,15.79,15.82,287702.0,15.87,15.87,15.79,15.82,287702.0
2022-06-09 12:10:00,15.82,15.82,15.76,15.78,328149.0,15.82,15.82,15.76,15.78,328149.0
2022-06-09 12:20:00,15.77,15.83,15.77,15.82,260687.0,15.77,15.83,15.77,15.82,260687.0
2022-06-09 12:30:00,15.82,15.83,15.73,15.74,622941.0,15.82,15.83,15.73,15.74,622941.0
2022-06-09 12:40:00,15.73,15.77,15.71,15.73,613596.0,15.73,15.77,15.71,15.73,613596.0
2022-06-09 12:50:00,15.74,15.8,15.73,15.79,606732.0,15.74,15.8,15.73,15.79,606732.0
2022-06-09 13:00:00,15.79,15.82,15.77,15.8,292497.0,15.79,15.82,15.77,15.8,292497.0
2022-06-09 13:10:00,15.81,15.83,15.79,15.81,231269.0,15.81,15.83,15.79,15.81,231269.0
2022-06-09 13:20:00,15.8,15.8,15.75,15.76,257574.0,15.8,15.8,15.75,15.76,257574.0
2022-06-09 13:30:00,15.75,15.77,15.73,15.76,333423.0,15.75,15.77,15.73,15.76,333423.0
2022-06-09 13:40:00,15.75,15.76,15.71,15.74,302046.0,15.75,15.76,15.71,15.74,302046.0
2022-06-09 13:50:00,15.74,15.82,15.73,15.81,345616.0,15.74,15.82,15.73,15.81,345616.0
2022-06-09 14:00:00,15.8,15.81,15.76,15.78,336478.0,15.8,15.81,15.76,15.78,336478.0
2022-06-09 14:10:00,15.77,15.8,15.75,15.77,248679.0,15.77,15.8,15.75,15.77,248679.0
2022-06-09 14:20:00,15.77,15.8,15.74,15.78,313092.0,15.77,15.8,15.74,15.78,313092.0
2022-06-09 14:30:00,15.77,15.78,15.72,15.73,310317.0,15.77,15.78,15.72,15.73,310317.0
2022-06-09 14:40:00,15.73,15.73,15.68,15.7,629462.0,15.73,15.73,15.68,15.7,629462.0
2022-06-09 14:50:00,15.7,15.71,15.65,15.66,393965.0,15.7,15.71,15.65,15.66,393965.0
2022-06-09 15:00:00,15.66,15.67,15.61,15.63,532444.0,15.66,15.67,15.61,15.63,532444.0
2022-06-09 15:10:00,15.62,15.64,15.6,15.61,564283.0,15.62,15.64,15.6,15.61,564283.0
2022-06-09 15:20:00,15.61,15.62,15.53,15.54,1039353.0,15.61,15.62,15.53,15.54,1039353.0
2022-06-09 15:30:00,15.53,15.56,15.51,15.54,1334744.0,15.53,15.56,15.51,15.54,1334744.0
2022-06-09 15:40:00,15.54,15.55,15.47,15.49,2131939.0,15.54,15.55,15.47,15.49,2131939.0
2022-06-09 15:50:00,15.49,15.52,15.45,15.47,2982609.0,15.49,15.52,15.45,15.47,2982609.0
2022-06-10 09:30:00,15.11,15.7,15.07,15.69,3352949.0,15.11,15.7,15.07,15.69,3352949.0
2022-06-10 09:40:00,15.69,15.83,15.4,15.4,3520775.0,15.69,15.83,15.4,15.4,3520775.0
2022-06-10 09:50:00,15.41,15.47,15.25,15.28,1008192.0,15.41,15.47,15.25,15.28,1008192.0
2022-06-10 10:00:00,15.28,15.28,14.99,15.01,1930773.0,15.28,15.28,14.99,15.01,1930773.0
2022-06-10 10:10:00,15.01,15.11,14.99,15.09,1338703.0,15.01,15.11,14.99,15.09,1338703.0
2022-06-10 10:20:00,15.09,15.13,15.03,15.05,796749.0,15.09,15.13,15.03,15.05,796749.0
2022-06-10 10:30:00,15.05,15.13,15.05,15.12,1068461.0,15.05,15.13,15.05,15.12,1068461.0
2022-06-10 10:40:00,15.12,15.17,15.06,15.11,1216293.0,15.12,15.17,15.06,15.11,1216293.0
2022-06-10 10:50:00,15.11,15.16,15.03,15.03,608338.0,15.11,15.16,15.03,15.03,608338.0
2022-06-10 11:00:00,15.04,15.04,14.95,14.96,1317468.0,15.04,15.04,14.95,14.96,1317468.0
2022-06-10 11:10:00,14.95,14.99,14.86,14.91,1217107.0,14.95,14.99,14.86,14.91,1217107.0
2022-06-10 11:20:00,14.91,14.95,14.8,14.85,633334.0,14.91,14.95,14.8,14.85,633334.0
2022-06-10 11:30:00,14.84,14.85,14.77,14.77,850595.0,14.84,14.85,14.77,14.77,850595.0
2022-06-10 11:40:00,14.77,14.84,14.75,14.79,670751.0,14.77,14.84,14.75,14.79,670751.0
2022-06-10 11:50:00,14.79,14.91,14.77,14.9,753369.0,14.79,14.91,14.77,14.9,753369.0
2022-06-10 12:00:00,14.9,14.95,14.87,14.9,1030537.0,14.9,14.95,14.87,14.9,1030537.0
2022-06-10 12:10:00,14.9,14.91,14.84,14.86,952464.0,14.9,14.91,14.84,14.86,952464.0
2022-06-10 12:20:00,14.86,14.89,14.78,14.81,664300.0,14.86,14.89,14.78,14.81,664300.0
2022-06-10 12:30:00,14.8,14.86,14.79,14.84,350514.0,14.8,14.86,14.79,14.84,350514.0
2022-06-10 12:40:00,14.83,14.88,14.82,14.84,384956.0,14.83,14.88,14.82,14.84,384956.0
2022-06-10 12:50:00,14.84,14.84,14.76,14.82,419044.0,14.84,14.84,14.76,14.82,419044.0
2022-06-10 13:00:00,14.82,14.86,14.78,14.85,485107.0,14.82,14.86,14.78,14.85,485107.0
2022-06-10 13:10:00,14.84,14.87,14.8,14.86,293473.0,14.84,14.87,14.8,14.86,293473.0
2022-06-10 13:20:00,14.85,14.92,14.84,14.91,421457.0,14.85,14.92,14.84,14.91,421457.0
2022-06-10 13:30:00,14.91,14.93,14.85,14.9,560329.0,14.91,14.93,14.85,14.9,560329.0
2022-06-10 13:40:00,14.9,14.92,14.85,14.92,576901.0,14.9,14.92,14.85,14.92,576901.0
2022-06-10 13:50:00,14.92,14.96,14.86,14.87,476724.0,14.92,14.96,14.86,14.87,476724.0
2022-06-10 14:00:00,14.87,14.88,14.81,14.86,501274.0,14.87,14.88,14.81,14.86,501274.0
2022-06-10 14:10:00,14.86,14.89,14.82,14.86,513755.0,14.86,14.89,14.82,14.86,513755.0
2022-06-10 14:20:00,14.87,14.89,14.82,14.82,473499.0,14.87,14.89,14.82,14.82,473499.0
2022-06-10 14:30:00,14.83,14.86,14.82,14.82,594384.0,14.83,14.86,14.82,14.82,594384.0
2022-06-10 14:40:00,14.82,14.88,14.79,14.88,747902.0,14.82,14.88,14.79,14.88,747902.0
2022-06-10 14:50:00,14.87,14.92,14.84,14.89,711798.0,14.87,14.92,14.84,14.89,711798.0
2022-06-10 15:00:00,14.89,14.96,14.89,14.92,1027711.0,14.89,14.96,14.89,14.92,1027711.0
2022-06-10 15:10:00,14.92,14.98,14.91,14.94,729282.0,14.92,14.98,14.91,14.94,729282.0
2022-06-10 15:20:00,14.95,14.96,14.88,14.91,748195.0,14.95,14.96,14.88,14.91,748195.0
2022-06-10 15:30:00,14.9,14.93,14.83,14.9,1275768.0,14.9,14.93,14.83,14.9,1275768.0
2022-06-10 15:40:00,14.89,14.9,14.77,14.78,1798228.0,14.89,14.9,14.77,14.78,1798228.0
2022-06-10 15:50:00,14.78,14.84,14.71,14.71,3763323.0,14.78,14.84,14.71,14.71,3763323.0
2022-06-13 09:30:00,14.12,14.16,13.93,13.95,3670345.0,14.12,14.16,13.93,13.95,3670345.0
2022-06-13 09:40:00,13.95,14.03,13.74,13.75,2813053.0,13.95,14.03,13.74,13.75,2813053.0
2022-06-13 09:50:00,13.74,13.8,13.61,13.63,1712634.0,13.74,13.8,13.61,13.63,1712634.0
2022-06-13 10:00:00,13.62,13.76,13.56,13.64,2495359.0,13.62,13.76,13.56,13.64,2495359.0
2022-06-13 10:10:00,13.64,13.69,13.49,13.52,2034990.0,13.64,13.69,13.49,13.52,2034990.0
2022-06-13 10:20:00,13.52,13.57,13.48,13.51,1471978.0,13.52,13.57,13.48,13.51,1471978.0
2022-06-13 10:30:00,13.5,13.51,13.36,13.41,1476691.0,13.5,13.51,13.36,13.41,1476691.0
2022-06-13 10:40:00,13.41,13.42,13.31,13.32,1319259.0,13.41,13.42,13.31,13.32,1319259.0
2022-06-13 10:50:00,13.32,13.38,13.27,13.33,1606165.0,13.32,13.38,13.27,13.33,1606165.0
2022-06-13 11:00:00,13.32,13.36,13.28,13.3,1067227.0,13.32,13.36,13.28,13.3,1067227.0
2022-06-13 11:10:00,13.29,13.45,13.26,13.44,1189971.0,13.29,13.45,13.26,13.44,1189971.0
2022-06-13 11:20:00,13.45,13.48,13.38,13.4,1410935.0,13.45,13.48,13.38,13.4,1410935.0
2022-06-13 11:30:00,13.41,13.5,13.37,13.49,1078876.0,13.41,13.5,13.37,13.49,1078876.0
2022-06-13 11:40:00,13.49,13.56,13.45,13.56,1867545.0,13.49,13.56,13.45,13.56,1867545.0
2022-06-13 11:50:00,13.56,13.59,13.46,13.52,1437474.0,13.56,13.59,13.46,13.52,1437474.0
2022-06-13 12:00:00,13.52,13.55,13.43,13.47,756024.0,13.52,13.55,13.43,13.47,756024.0
2022-06-13 12:10:00,13.46,13.56,13.44,13.51,1046475.0,13.46,13.56,13.44,13.51,1046475.0
2022-06-13 12:20:00,13.51,13.54,13.41,13.45,999684.0,13.51,13.54,13.41,13.45,999684.0
2022-06-13 12:30:00,13.44,13.64,13.42,13.61,867684.0,13.44,13.64,13.42,13.61,867684.0
2022-06-13 12:40:00,13.6,13.61,13.51,13.53,986384.0,13.6,13.61,13.51,13.53,986384.0
2022-06-13 12:50:00,13.53,13.54,13.41,13.43,683501.0,13.53,13.54,13.41,13.43,683501.0
2022-06-13 13:00:00,13.43,13.43,13.36,13.38,672855.0,13.43,13.43,13.36,13.38,672855.0
2022-06-13 13:10:00,13.39,13.39,13.34,13.38,630200.0,13.39,13.39,13.34,13.38,630200.0
2022-06-13 13:20:00,13.38,13.38,13.3,13.31,714654.0,13.38,13.38,13.3,13.31,714654.0
2022-06-13 13:30:00,13.32,13.38,13.3,13.38,643622.0,13.32,13.38,13.3,13.38,643622.0
2022-06-13 13:40:00,13.37,13.45,13.34,13.44,600470.0,13.37,13.45,13.34,13.44,600470.0
2022-06-13 13:50:00,13.43,13.44,13.37,13.4,587256.0,13.43,13.44,13.37,13.4,587256.0
2022-06-13 14:00:00,13.4,13.41,13.31,13.31,709757.0,13.4,13.41,13.31,13.31,709757.0
2022-06-13 14:10:00,13.32,13.33,13.28,13.31,765378.0,13.32,13.33,13.28,13.31,765378.0
2022-06-13 14:20:00,13.31,13.33,13.27,13.29,435691.0,13.31,13.33,13.27,13.29,435691.0
2022-06-13 14:30:00,13.29,13.34,13.23,13.32,954178.0,13.29,13.34,13.23,13.32,954178.0
2022-06-13 14:40:00,13.32,13.36,13.3,13.31,479683.0,13.32,13.36,13.3,13.31,479683.0
2022-06-13 14:50:00,13.31,13.31,13.26,13.27,444526.0,13.31,13.31,13.26,13.27,444526.0
2022-06-13 15:00:00,13.27,13.31,13.25,13.31,860279.0,13.27,13.31,13.25,13.31,860279.0
2022-06-13 15:10:00,13.31,13.38,13.27,13.29,969063.0,13.31,13.38,13.27,13.29,969063.0
2022-06-13 15:20:00,13.29,13.32,13.25,13.26,944142.0,13.29,13.32,13.25,13.26,944142.0
2022-06-13 15:30:00,13.26,13.29,13.24,13.25,1086618.0,13.26,13.29,13.24,13.25,1086618.0
2022-06-13 15:40:00,13.25,13.26,13.19,13.2,1595917.0,13.25,13.26,13.19,13.2,1595917.0
2022-06-13 15:50:00,13.2,13.36,13.13,13.32,5741426.0,13.2,13.36,13.13,13.32,5741426.0
2022-06-14 09:30:00,13.61,13.66,13.12,13.16,2407035.0,13.61,13.66,13.12,13.16,2407035.0
2022-06-14 09:40:00,13.16,13.19,12.88,12.96,2358766.0,13.16,13.19,12.88,12.96,2358766.0
2022-06-14 09:50:00,12.96,13.22,12.89,13.22,1930748.0,12.96,13.22,12.89,13.22,1930748.0
2022-06-14 10:00:00,13.22,13.29,13.0,13.0,1094118.0,13.22,13.29,13.0,13.0,1094118.0
2022-06-14 10:10:00,13.01,13.07,12.97,12.98,1002767.0,13.01,13.07,12.97,12.98,1002767.0
2022-06-14 10:20:00,12.98,12.98,12.92,12.93,738086.0,12.98,12.98,12.92,12.93,738086.0
2022-06-14 10:30:00,12.93,12.98,12.9,12.91,990411.0,12.93,12.98,12.9,12.91,990411.0
2022-06-14 10:40:00,12.9,12.95,12.85,12.95,1300356.0,12.9,12.95,12.85,12.95,1300356.0
2022-06-14 10:50:00,12.95,13.08,12.9,13.01,1167701.0,12.95,13.08,12.9,13.01,1167701.0
2022-06-14 11:00:00,13.01,13.11,13.0,13.02,915565.0,13.01,13.11,13.0,13.02,915565.0
2022-06-14 11:10:00,13.02,13.03,12.96,12.97,616988.0,13.02,13.03,12.96,12.97,616988.0
2022-06-14 11:20:00,12.98,13.06,12.91,13.01,1168028.0,12.98,13.06,12.91,13.01,1168028.0
2022-06-14 11:30:00,13.01,13.07,12.96,13.04,549652.0,13.01,13.07,12.96,13.04,549652.0
2022-06-14 11:40:00,13.04,13.15,13.01,13.15,717715.0,13.04,13.15,13.01,13.15,717715.0
2022-06-14 11:50:00,13.15,13.22,13.14,13.21,727740.0,13.15,13.22,13.14,13.21,727740.0
2022-06-14 12:00:00,13.21,13.21,13.09,13.1,462063.0,13.21,13.21,13.09,13.1,462063.0
2022-06-14 12:10:00,13.1,13.11,13.02,13.08,543603.0,13.1,13.11,13.02,13.08,543603.0
2022-06-14 12:20:00,13.09,13.12,13.01,13.02,577405.0,13.09,13.12,13.01,13.02,577405.0
2022-06-14 12:30:00,13.02,13.02,12.92,12.92,605192.0,13.02,13.02,12.92,12.92,605192.0
2022-06-14 12:40:00,12.92,12.94,12.89,12.89,811972.0,12.92,12.94,12.89,12.89,811972.0
2022-06-14 12:50:00,12.9,12.93,12.88,12.92,671748.0,12.9,12.93,12.88,12.92,671748.0
2022-06-14 13:00:00,12.92,12.98,12.88,12.96,476320.0,12.92,12.98,12.88,12.96,476320.0
2022-06-14 13:10:00,12.97,13.05,12.93,13.04,683463.0,12.97,13.05,12.93,13.04,683463.0
2022-06-14 13:20:00,13.04,13.06,13.0,13.01,506031.0,13.04,13.06,13.0,13.01,506031.0
2022-06-14 13:30:00,13.0,13.02,12.92,12.93,423762.0,13.0,13.02,12.92,12.93,423762.0
2022-06-14 13:40:00,12.92,12.93,12.88,12.89,409340.0,12.92,12.93,12.88,12.89,409340.0
2022-06-14 13:50:00,12.88,12.92,12.86,12.91,522696.0,12.88,12.92,12.86,12.91,522696.0
2022-06-14 14:00:00,12.91,12.99,12.9,12.99,340328.0,12.91,12.99,12.9,12.99,340328.0
2022-06-14 14:10:00,12.99,12.99,12.91,12.93,339293.0,12.99,12.99,12.91,12.93,339293.0
2022-06-14 14:20:00,12.93,12.96,12.91,12.95,386481.0,12.93,12.96,12.91,12.95,386481.0
2022-06-14 14:30:00,12.95,12.95,12.9,12.91,494093.0,12.95,12.95,12.9,12.91,494093.0
2022-06-14 14:40:00,12.9,12.91,12.83,12.84,666825.0,12.9,12.91,12.83,12.84,666825.0
2022-06-14 14:50:00,12.83,12.89,12.82,12.88,629490.0,12.83,12.89,12.82,12.88,629490.0
2022-06-14 15:00:00,12.88,12.9,12.84,12.84,473371.0,12.88,12.9,12.84,12.84,473371.0
2022-06-14 15:10:00,12.84,12.85,12.76,12.77,922777.0,12.84,12.85,12.76,12.77,922777.0
2022-06-14 15:20:00,12.77,12.86,12.76,12.85,3090641.0,12.77,12.86,12.76,12.85,3090641.0
2022-06-14 15:30:00,12.85,12.92,12.84,12.91,3056341.0,12.85,12.92,12.84,12.91,3056341.0
2022-06-14 15:40:00,12.91,12.99,12.9,12.96,2129425.0,12.91,12.99,12.9,12.96,2129425.0
2022-06-14 15:50:00,12.96,12.97,12.91,12.95,2852674.0,12.96,12.97,12.91,12.95,2852674.0
2022-06-15 09:30:00,13.08,13.39,13.06,13.31,3256511.0,13.08,13.39,13.06,13.31,3256511.0
2022-06-15 09:40:00,13.31,13.47,13.29,13.36,2362146.0,13.31,13.47,13.29,13.36,2362146.0
2022-06-15 09:50:00,13.36,13.59,13.35,13.46,1985810.0,13.36,13.59,13.35,13.46,1985810.0
2022-06-15 10:00:00,13.46,13.57,13.4,13.55,1481923.0,13.46,13.57,13.4,13.55,1481923.0
2022-06-15 10:10:00,13.55,13.68,13.54,13.62,2569780.0,13.55,13.68,13.54,13.62,2569780.0
2022-06-15 10:20:00,13.62,13.64,13.44,13.48,1070616.0,13.62,13.64,13.44,13.48,1070616.0
2022-06-15 10:30:00,13.48,13.51,13.36,13.39,1504826.0,13.48,13.51,13.36,13.39,1504826.0
2022-06-15 10:40:00,13.39,13.4,13.27,13.33,1071849.0,13.39,13.4,13.27,13.33,1071849.0
2022-06-15 10:50:00,13.33,13.37,13.25,13.3,722489.0,13.33,13.37,13.25,13.3,722489.0
2022-06-15 11:00:00,13.31,13.33,13.24,13.28,715707.0,13.31,13.33,13.24,13.28,715707.0
2022-06-15 11:10:00,13.27,13.32,13.23,13.31,610462.0,13.27,13.32,13.23,13.31,610462.0
2022-06-15 11:20:00,13.3,13.33,13.26,13.29,448421.0,13.3,13.33,13.26,13.29,448421.0
2022-06-15 11:30:00,13.3,13.37,13.28,13.36,614279.0,13.3,13.37,13.28,13.36,614279.0
2022-06-15 11:40:00,13.36,13.39,13.33,13.38,407054.0,13.36,13.39,13.33,13.38,407054.0
2022-06-15 11:50:00,13.38,13.4,13.35,13.38,328857.0,13.38,13.4,13.35,13.38,328857.0
2022-06-15 12:00:00,13.38,13.42,13.37,13.39,608408.0,13.38,13.42,13.37,13.39,608408.0
2022-06-15 12:10:00,13.39,13.44,13.39,13.42,417244.0,13.39,13.44,13.39,13.42,417244.0
2022-06-15 12:20:00,13.43,13.48,13.42,13.46,760589.0,13.43,13.48,13.42,13.46,760589.0
2022-06-15 12:30:00,13.47,13.49,13.44,13.45,494665.0,13.47,13.49,13.44,13.45,494665.0
2022-06-15 12:40:00,13.45,13.46,13.41,13.44,386643.0,13.45,13.46,13.41,13.44,386643.0
2022-06-15 12:50:00,13.45,13.45,13.3,13.32,572662.0,13.45,13.45,13.3,13.32,572662.0
2022-06-15 13:00:00,13.32,13.36,13.3,13.33,423985.0,13.32,13.36,13.3,13.33,423985.0
2022-06-15 13:10:00,13.33,13.43,13.32,13.42,537932.0,13.33,13.43,13.32,13.42,537932.0
2022-06-15 13:20:00,13.42,13.43,13.39,13.41,325087.0,13.42,13.43,13.39,13.41,325087.0
2022-06-15 13:30:00,13.41,13.43,13.38,13.43,252296.0,13.41,13.43,13.38,13.43,252296.0
2022-06-15 13:40:00,13.43,13.44,13.34,13.35,437940.0,13.43,13.44,13.34,13.35,437940.0
2022-06-15 13:50:00,13.35,13.47,13.31,13.44,627967.0,13.35,13.47,13.31,13.44,627967.0
2022-06-15 14:00:00,13.43,13.52,13.16,13.25,1931061.0,13.43,13.52,13.16,13.25,1931061.0
2022-06-15 14:10:00,13.26,13.37,13.16,13.29,946506.0,13.26,13.37,13.16,13.29,946506.0
2022-06-15 14:20:00,13.3,13.34,13.15,13.17,637194.0,13.3,13.34,13.15,13.17,637194.0
2022-06-15 14:30:00,13.16,13.35,13.02,13.3,2038814.0,13.16,13.35,13.02,13.3,2038814.0
2022-06-15 14:40:00,13.3,13.62,13.27,13.49,2986171.0,13.3,13.62,13.27,13.49,2986171.0
2022-06-15 14:50:00,13.49,13.53,13.25,13.32,1328675.0,13.49,13.53,13.25,13.32,1328675.0
2022-06-15 15:00:00,13.32,13.41,13.27,13.37,1254160.0,13.32,13.41,13.27,13.37,1254160.0
2022-06-15 15:10:00,13.37,13.4,13.21,13.25,1538696.0,13.37,13.4,13.21,13.25,1538696.0
2022-06-15 15:20:00,13.25,13.44,13.23,13.44,2094140.0,13.25,13.44,13.23,13.44,2094140.0
2022-06-15 15:30:00,13.44,13.5,13.38,13.4,1417124.0,13.44,13.5,13.38,13.4,1417124.0
2022-06-15 15:40:00,13.4,13.4,13.32,13.38,1613600.0,13.4,13.4,13.32,13.38,1613600.0
2022-06-15 15:50:00,13.38,13.39,13.27,13.31,3102604.0,13.38,13.39,13.27,13.31,3102604.0
2022-06-16 09:30:00,12.92,12.92,12.53,12.53,3379497.0,12.92,12.92,12.53,12.53,3379497.0
2022-06-16 09:40:00,12.53,12.69,12.45,12.66,2828268.0,12.53,12.69,12.45,12.66,2828268.0
2022-06-16 09:50:00,12.65,12.66,12.46,12.46,1757792.0,12.65,12.66,12.46,12.46,1757792.0
2022-06-16 10:00:00,12.46,12.51,12.39,12.44,1929269.0,12.46,12.51,12.39,12.44,1929269.0
2022-06-16 10:10:00,12.44,12.52,12.41,12.44,1027176.0,12.44,12.52,12.41,12.44,1027176.0
2022-06-16 10:20:00,12.44,12.55,12.39,12.53,1380000.0,12.44,12.55,12.39,12.53,1380000.0
2022-06-16 10:30:00,12.53,12.56,12.43,12.43,895470.0,12.53,12.56,12.43,12.43,895470.0
2022-06-16 10:40:00,12.43,12.44,12.32,12.33,1263496.0,12.43,12.44,12.32,12.33,1263496.0
2022-06-16 10:50:00,12.33,12.34,12.23,12.26,1901105.0,12.33,12.34,12.23,12.26,1901105.0
2022-06-16 11:00:00,12.25,12.3,12.2,12.25,1248494.0,12.25,12.3,12.2,12.25,1248494.0
2022-06-16 11:10:00,12.25,12.33,12.23,12.26,1579413.0,12.25,12.33,12.23,12.26,1579413.0
2022-06-16 11:20:00,12.26,12.33,12.23,12.27,1138065.0,12.26,12.33,12.23,12.27,1138065.0
2022-06-16 11:30:00,12.27,12.29,12.18,12.25,1365599.0,12.27,12.29,12.18,12.25,1365599.0
2022-06-16 11:40:00,12.26,12.28,12.18,12.2,623076.0,12.26,12.28,12.18,12.2,623076.0
2022-06-16 11:50:00,12.2,12.22,12.16,12.2,938387.0,12.2,12.22,12.16,12.2,938387.0
2022-06-16 12:00:00,12.2,12.22,12.1,12.11,836484.0,12.2,12.22,12.1,12.11,836484.0
2022-06-16 12:10:00,12.1,12.14,12.07,12.08,993959.0,12.1,12.14,12.07,12.08,993959.0
2022-06-16 12:20:00,12.08,12.08,12.01,12.06,1565079.0,12.08,12.08,12.01,12.06,1565079.0
2022-06-16 12:30:00,12.07,12.07,11.97,12.0,2374752.0,12.07,12.07,11.97,12.0,2374752.0
2022-06-16 12:40:00,12.0,12.06,11.96,12.04,1539412.0,12.0,12.06,11.96,12.04,1539412.0
2022-06-16 12:50:00,12.04,12.13,12.03,12.05,1339607.0,12.04,12.13,12.03,12.05,1339607.0
2022-06-16 13:00:00,12.05,12.1,12.03,12.08,755329.0,12.05,12.1,12.03,12.08,755329.0
2022-06-16 13:10:00,12.08,12.17,12.06,12.14,990816.0,12.08,12.17,12.06,12.14,990816.0
2022-06-16 13:20:00,12.14,12.24,12.12,12.22,833994.0,12.14,12.24,12.12,12.22,833994.0
2022-06-16 13:30:00,12.21,12.26,12.17,12.23,1013049.0,12.21,12.26,12.17,12.23,1013049.0
2022-06-16 13:40:00,12.23,12.24,12.13,12.18,582501.0,12.23,12.24,12.13,12.18,582501.0
2022-06-16 13:50:00,12.17,12.2,12.15,12.16,720082.0,12.17,12.2,12.15,12.16,720082.0
2022-06-16 14:00:00,12.15,12.16,12.06,12.07,838695.0,12.15,12.16,12.06,12.07,838695.0
2022-06-16 14:10:00,12.07,12.07,12.02,12.03,847494.0,12.07,12.07,12.02,12.03,847494.0
2022-06-16 14:20:00,12.03,12.03,11.98,11.99,1570622.0,12.03,12.03,11.98,11.99,1570622.0
2022-06-16 14:30:00,11.99,12.03,11.97,12.01,1115836.0,11.99,12.03,11.97,12.01,1115836.0
2022-06-16 14:40:00,12.01,12.08,12.0,12.04,1069285.0,12.01,12.08,12.0,12.04,1069285.0
2022-06-16 14:50:00,12.04,12.08,12.01,12.07,1029579.0,12.04,12.08,12.01,12.07,1029579.0
2022-06-16 15:00:00,12.06,12.17,12.06,12.16,1187802.0,12.06,12.17,12.06,12.16,1187802.0
2022-06-16 15:10:00,12.17,12.18,12.09,12.13,829781.0,12.17,12.18,12.09,12.13,829781.0
2022-06-16 15:20:00,12.13,12.17,12.11,12.17,964113.0,12.13,12.17,12.11,12.17,964113.0
2022-06-16 15:30:00,12.17,12.18,12.14,12.17,943177.0,12.17,12.18,12.14,12.17,943177.0
2022-06-16 15:40:00,12.17,12.18,12.14,12.16,1457923.0,12.17,12.18,12.14,12.16,1457923.0
2022-06-16 15:50:00,12.16,12.16,12.09,12.16,3541736.0,12.16,12.16,12.09,12.16,3541736.0
2022-06-17 09:30:00,12.22,12.28,12.06,12.07,2654258.0,12.22,12.28,12.06,12.07,2654258.0
2022-06-17 09:40:00,12.08,12.32,12.06,12.32,1742834.0,12.08,12.32,12.06,12.32,1742834.0
2022-06-17 09:50:00,12.31,12.37,12.24,12.25,1228968.0,12.31,12.37,12.24,12.25,1228968.0
2022-06-17 10:00:00,12.25,12.26,12.06,12.07,1538216.0,12.25,12.26,12.06,12.07,1538216.0
2022-06-17 10:10:00,12.08,12.12,12.0,12.01,1341018.0,12.08,12.12,12.0,12.01,1341018.0
2022-06-17 10:20:00,12.0,12.01,11.93,11.99,1445986.0,12.0,12.01,11.93,11.99,1445986.0
2022-06-17 10:30:00,11.99,12.04,11.93,11.95,988379.0,11.99,12.04,11.93,11.95,988379.0
2022-06-17 10:40:00,11.95,11.99,11.93,11.97,812444.0,11.95,11.99,11.93,11.97,812444.0
2022-06-17 10:50:00,11.97,12.22,11.96,12.21,1724797.0,11.97,12.22,11.96,12.21,1724797.0
2022-06-17 11:00:00,12.21,12.34,12.13,12.34,1342139.0,12.21,12.34,12.13,12.34,1342139.0
2022-06-17 11:10:00,12.34,12.4,12.27,12.4,1137732.0,12.34,12.4,12.27,12.4,1137732.0
2022-06-17 11:20:00,12.4,12.56,12.36,12.5,1842436.0,12.4,12.56,12.36,12.5,1842436.0
2022-06-17 11:30:00,12.5,12.55,12.41,12.45,1536428.0,12.5,12.55,12.41,12.45,1536428.0
2022-06-17 11:40:00,12.44,12.64,12.44,12.61,2018882.0,12.44,12.64,12.44,12.61,2018882.0
2022-06-17 11:50:00,12.61,12.64,12.53,12.54,827890.0,12.61,12.64,12.53,12.54,827890.0
2022-06-17 12:00:00,12.53,12.6,12.43,12.58,1611925.0,12.53,12.6,12.43,12.58,1611925.0
2022-06-17 12:10:00,12.58,12.69,12.57,12.63,750147.0,12.58,12.69,12.57,12.63,750147.0
2022-06-17 12:20:00,12.63,12.74,12.61,12.68,832319.0,12.63,12.74,12.61,12.68,832319.0
2022-06-17 12:30:00,12.68,12.7,12.63,12.68,484289.0,12.68,12.7,12.63,12.68,484289.0
2022-06-17 12:40:00,12.68,12.73,12.65,12.73,517385.0,12.68,12.73,12.65,12.73,517385.0
2022-06-17 12:50:00,12.73,12.73,12.65,12.69,764124.0,12.73,12.73,12.65,12.69,764124.0
2022-06-17 13:00:00,12.68,12.81,12.63,12.81,1256682.0,12.68,12.81,12.63,12.81,1256682.0
2022-06-17 13:10:00,12.81,12.9,12.79,12.86,1000079.0,12.81,12.9,12.79,12.86,1000079.0
2022-06-17 13:20:00,12.86,12.94,12.85,12.91,1158044.0,12.86,12.94,12.85,12.91,1158044.0
2022-06-17 13:30:00,12.91,12.98,12.88,12.98,941374.0,12.91,12.98,12.88,12.98,941374.0
2022-06-17 13:40:00,12.97,12.99,12.92,12.95,863674.0,12.97,12.99,12.92,12.95,863674.0
2022-06-17 13:50:00,12.95,12.97,12.91,12.92,542619.0,12.95,12.97,12.91,12.92,542619.0
2022-06-17 14:00:00,12.92,12.96,12.9,12.95,767496.0,12.92,12.96,12.9,12.95,767496.0
2022-06-17 14:10:00,12.94,12.99,12.93,12.96,589461.0,12.94,12.99,12.93,12.96,589461.0
2022-06-17 14:20:00,12.96,12.98,12.93,12.94,652826.0,12.96,12.98,12.93,12.94,652826.0
2022-06-17 14:30:00,12.94,13.02,12.93,13.02,977786.0,12.94,13.02,12.93,13.02,977786.0
2022-06-17 14:40:00,13.02,13.07,13.01,13.06,594432.0,13.02,13.07,13.01,13.06,594432.0
2022-06-17 14:50:00,13.06,13.07,12.99,13.01,732668.0,13.06,13.07,12.99,13.01,732668.0
2022-06-17 15:00:00,13.01,13.02,12.97,12.99,881680.0,13.01,13.02,12.97,12.99,881680.0
2022-06-17 15:10:00,12.99,12.99,12.85,12.88,1289010.0,12.99,12.99,12.85,12.88,1289010.0
2022-06-17 15:20:00,12.88,12.99,12.87,12.98,1006457.0,12.88,12.99,12.87,12.98,1006457.0
2022-06-17 15:30:00,12.98,12.98,12.92,12.95,840744.0,12.98,12.98,12.92,12.95,840744.0
2022-06-17 15:40:00,12.96,12.96,12.89,12.89,745000.0,12.96,12.96,12.89,12.89,745000.0
2022-06-17 15:50:00,12.9,12.97,12.88,12.93,3777287.0,12.9,12.97,12.88,12.93,3777287.0
2022-06-21 09:30:00,13.22,13.24,12.62,12.79,4721076.0,13.22,13.24,12.62,12.79,4721076.0
2022-06-21 09:40:00,12.8,12.99,12.76,12.94,1727396.0,12.8,12.99,12.76,12.94,1727396.0
2022-06-21 09:50:00,12.94,13.2,12.91,13.2,1621412.0,12.94,13.2,12.91,13.2,1621412.0
2022-06-21 10:00:00,13.19,13.23,13.12,13.14,1040208.0,13.19,13.23,13.12,13.14,1040208.0
2022-06-21 10:10:00,13.13,13.16,13.07,13.16,744788.0,13.13,13.16,13.07,13.16,744788.0
2022-06-21 10:20:00,13.16,13.18,13.05,13.07,1001122.0,13.16,13.18,13.05,13.07,1001122.0
2022-06-21 10:30:00,13.08,13.11,12.97,13.11,1444681.0,13.08,13.11,12.97,13.11,1444681.0
2022-06-21 10:40:00,13.11,13.14,13.07,13.1,573871.0,13.11,13.14,13.07,13.1,573871.0
2022-06-21 10:50:00,13.1,13.13,13.07,13.12,1004788.0,13.1,13.13,13.07,13.12,1004788.0
2022-06-21 11:00:00,13.12,13.15,13.0,13.0,1169866.0,13.12,13.15,13.0,13.0,1169866.0
2022-06-21 11:10:00,13.0,13.01,12.9,12.95,1019962.0,13.0,13.01,12.9,12.95,1019962.0
2022-06-21 11:20:00,12.95,13.0,12.9,12.95,903320.0,12.95,13.0,12.9,12.95,903320.0
2022-06-21 11:30:00,12.96,12.96,12.87,12.89,1068942.0,12.96,12.96,12.87,12.89,1068942.0
2022-06-21 11:40:00,12.9,12.92,12.85,12.9,447767.0,12.9,12.92,12.85,12.9,447767.0
2022-06-21 11:50:00,12.9,12.91,12.85,12.86,459335.0,12.9,12.91,12.85,12.86,459335.0
2022-06-21 12:00:00,12.86,12.89,12.85,12.87,412957.0,12.86,12.89,12.85,12.87,412957.0
2022-06-21 12:10:00,12.87,12.94,12.85,12.93,565870.0,12.87,12.94,12.85,12.93,565870.0
2022-06-21 12:20:00,12.92,12.99,12.91,12.99,485058.0,12.92,12.99,12.91,12.99,485058.0
2022-06-21 12:30:00,12.98,13.03,12.96,13.03,573339.0,12.98,13.03,12.96,13.03,573339.0
2022-06-21 12:40:00,13.02,13.03,12.97,12.99,353626.0,13.02,13.03,12.97,12.99,353626.0
2022-06-21 12:50:00,12.99,13.09,12.98,13.09,593649.0,12.99,13.09,12.98,13.09,593649.0
2022-06-21 13:00:00,13.09,13.1,13.03,13.04,664375.0,13.09,13.1,13.03,13.04,664375.0
2022-06-21 13:10:00,13.04,13.07,13.0,13.03,519580.0,13.04,13.07,13.0,13.03,519580.0
2022-06-21 13:20:00,13.03,13.05,12.99,12.99,506307.0,13.03,13.05,12.99,12.99,506307.0
2022-06-21 13:30:00,12.99,13.09,12.99,13.04,1191320.0,12.99,13.09,12.99,13.04,1191320.0
2022-06-21 13:40:00,13.04,13.06,13.01,13.04,499039.0,13.04,13.06,13.01,13.04,499039.0
2022-06-21 13:50:00,13.04,13.08,13.01,13.04,505164.0,13.04,13.08,13.01,13.04,505164.0
2022-06-21 14:00:00,13.04,13.09,13.02,13.07,596720.0,13.04,13.09,13.02,13.07,596720.0
2022-06-21 14:10:00,13.08,13.08,13.03,13.06,419053.0,13.08,13.08,13.03,13.06,419053.0
2022-06-21 14:20:00,13.05,13.08,13.03,13.07,239909.0,13.05,13.08,13.03,13.07,239909.0
2022-06-21 14:30:00,13.07,13.13,13.05,13.09,431125.0,13.07,13.13,13.05,13.09,431125.0
2022-06-21 14:40:00,13.09,13.15,13.07,13.11,590754.0,13.09,13.15,13.07,13.11,590754.0
2022-06-21 14:50:00,13.11,13.19,13.1,13.16,619211.0,13.11,13.19,13.1,13.16,619211.0
2022-06-21 15:00:00,13.16,13.18,13.1,13.13,420763.0,13.16,13.18,13.1,13.13,420763.0
2022-06-21 15:10:00,13.13,13.19,13.13,13.16,991740.0,13.13,13.19,13.13,13.16,991740.0
2022-06-21 15:20:00,13.15,13.19,13.11,13.16,644005.0,13.15,13.19,13.11,13.16,644005.0
2022-06-21 15:30:00,13.17,13.18,13.03,13.04,794003.0,13.17,13.18,13.03,13.04,794003.0
2022-06-21 15:40:00,13.04,13.07,13.03,13.06,858285.0,13.04,13.07,13.03,13.06,858285.0
2022-06-21 15:50:00,13.06,13.1,13.01,13.03,2317298.0,13.06,13.1,13.01,13.03,2317298.0
2022-06-22 09:30:00,12.82,13.17,12.76,12.95,4272610.0,12.82,13.17,12.76,12.95,4272610.0
2022-06-22 09:40:00,12.95,13.0,12.85,12.94,1985229.0,12.95,13.0,12.85,12.94,1985229.0
2022-06-22 09:50:00,12.94,13.09,12.88,13.04,1293263.0,12.94,13.09,12.88,13.04,1293263.0
2022-06-22 10:00:00,13.03,13.07,12.95,13.06,799446.0,13.03,13.07,12.95,13.06,799446.0
2022-06-22 10:10:00,13.06,13.2,13.05,13.16,1240965.0,13.06,13.2,13.05,13.16,1240965.0
2022-06-22 10:20:00,13.17,13.29,13.13,13.27,1270738.0,13.17,13.29,13.13,13.27,1270738.0
2022-06-22 10:30:00,13.27,13.43,13.27,13.38,1151263.0,13.27,13.43,13.27,13.38,1151263.0
2022-06-22 10:40:00,13.38,13.4,13.22,13.25,1084597.0,13.38,13.4,13.22,13.25,1084597.0
2022-06-22 10:50:00,13.24,13.3,13.22,13.25,711319.0,13.24,13.3,13.22,13.25,711319.0
2022-06-22 11:00:00,13.24,13.26,13.13,13.17,835012.0,13.24,13.26,13.13,13.17,835012.0
2022-06-22 11:10:00,13.18,13.19,13.13,13.17,599832.0,13.18,13.19,13.13,13.17,599832.0
2022-06-22 11:20:00,13.17,13.18,13.1,13.13,452273.0,13.17,13.18,13.1,13.13,452273.0
2022-06-22 11:30:00,13.12,13.19,13.12,13.18,555419.0,13.12,13.19,13.12,13.18,555419.0
2022-06-22 11:40:00,13.18,13.18,13.04,13.1,927184.0,13.18,13.18,13.04,13.1,927184.0
2022-06-22 11:50:00,13.1,13.1,13.0,13.02,890390.0,13.1,13.1,13.0,13.02,890390.0
2022-06-22 12:00:00,13.02,13.11,13.01,13.06,794858.0,13.02,13.11,13.01,13.06,794858.0
2022-06-22 12:10:00,13.06,13.18,13.04,13.16,612042.0,13.06,13.18,13.04,13.16,612042.0
2022-06-22 12:20:00,13.16,13.18,13.13,13.17,524215.0,13.16,13.18,13.13,13.17,524215.0
2022-06-22 12:30:00,13.17,13.23,13.15,13.18,380169.0,13.17,13.23,13.15,13.18,380169.0
2022-06-22 12:40:00,13.18,13.24,13.18,13.21,311344.0,13.18,13.24,13.18,13.21,311344.0
2022-06-22 12:50:00,13.22,13.23,13.16,13.21,324078.0,13.22,13.23,13.16,13.21,324078.0
2022-06-22 13:00:00,13.21,13.23,13.15,13.19,333142.0,13.21,13.23,13.15,13.19,333142.0
2022-06-22 13:10:00,13.19,13.25,13.18,13.24,234385.0,13.19,13.25,13.18,13.24,234385.0
2022-06-22 13:20:00,13.24,13.25,13.2,13.21,284649.0,13.24,13.25,13.2,13.21,284649.0
2022-06-22 13:30:00,13.21,13.21,13.13,13.17,428403.0,13.21,13.21,13.13,13.17,428403.0
2022-06-22 13:40:00,13.17,13.2,13.16,13.2,271827.0,13.17,13.2,13.16,13.2,271827.0
2022-06-22 13:50:00,13.19,13.2,13.11,13.14,626855.0,13.19,13.2,13.11,13.14,626855.0
2022-06-22 14:00:00,13.14,13.22,13.13,13.2,406255.0,13.14,13.22,13.13,13.2,406255.0
2022-06-22 14:10:00,13.2,13.23,13.17,13.22,543583.0,13.2,13.23,13.17,13.22,543583.0
2022-06-22 14:20:00,13.21,13.23,13.16,13.19,294732.0,13.21,13.23,13.16,13.19,294732.0
2022-06-22 14:30:00,13.18,13.21,13.18,13.19,315707.0,13.18,13.21,13.18,13.19,315707.0
2022-06-22 14:40:00,13.19,13.21,13.12,13.13,523991.0,13.19,13.21,13.12,13.13,523991.0
2022-06-22 14:50:00,13.12,13.17,13.11,13.17,288371.0,13.12,13.17,13.11,13.17,288371.0
2022-06-22 15:00:00,13.17,13.17,13.11,13.13,332742.0,13.17,13.17,13.11,13.13,332742.0
2022-06-22 15:10:00,13.12,13.14,13.1,13.11,360964.0,13.12,13.14,13.1,13.11,360964.0
2022-06-22 15:20:00,13.12,13.13,13.07,13.08,458538.0,13.12,13.13,13.07,13.08,458538.0
2022-06-22 15:30:00,13.09,13.11,13.06,13.09,548917.0,13.09,13.11,13.06,13.09,548917.0
2022-06-22 15:40:00,13.09,13.12,13.07,13.11,690125.0,13.09,13.12,13.07,13.11,690125.0
2022-06-22 15:50:00,13.1,13.14,13.09,13.1,1658847.0,13.1,13.14,13.09,13.1,1658847.0
2022-06-23 09:30:00,13.01,13.18,12.84,12.9,2210149.0,13.01,13.18,12.84,12.9,2210149.0
2022-06-23 09:40:00,12.89,12.94,12.77,12.8,1728164.0,12.89,12.94,12.77,12.8,1728164.0
2022-06-23 09:50:00,12.8,12.87,12.65,12.84,1524500.0,12.8,12.87,12.65,12.84,1524500.0
2022-06-23 10:00:00,12.83,12.86,12.71,12.71,1066871.0,12.83,12.86,12.71,12.71,1066871.0
2022-06-23 10:10:00,12.72,12.79,12.68,12.74,1345270.0,12.72,12.79,12.68,12.74,1345270.0
2022-06-23 10:20:00,12.74,12.89,12.73,12.85,1102866.0,12.74,12.89,12.73,12.85,1102866.0
2022-06-23 10:30:00,12.86,12.9,12.79,12.82,1248202.0,12.86,12.9,12.79,12.82,1248202.0
2022-06-23 10:40:00,12.82,12.9,12.81,12.84,896663.0,12.82,12.9,12.81,12.84,896663.0
2022-06-23 10:50:00,12.84,12.9,12.82,12.84,549484.0,12.84,12.9,12.82,12.84,549484.0
2022-06-23 11:00:00,12.83,12.84,12.73,12.78,735714.0,12.83,12.84,12.73,12.78,735714.0
2022-06-23 11:10:00,12.78,12.91,12.74,12.86,708335.0,12.78,12.91,12.74,12.86,708335.0
2022-06-23 11:20:00,12.85,12.88,12.78,12.8,552383.0,12.85,12.88,12.78,12.8,552383.0
2022-06-23 11:30:00,12.81,12.84,12.74,12.75,802134.0,12.81,12.84,12.74,12.75,802134.0
2022-06-23 11:40:00,12.75,12.79,12.74,12.79,559783.0,12.75,12.79,12.74,12.79,559783.0
2022-06-23 11:50:00,12.78,12.85,12.75,12.77,485099.0,12.78,12.85,12.75,12.77,485099.0
2022-06-23 12:00:00,12.76,12.77,12.66,12.69,799203.0,12.76,12.77,12.66,12.69,799203.0
2022-06-23 12:10:00,12.69,12.77,12.66,12.75,449760.0,12.69,12.77,12.66,12.75,449760.0
2022-06-23 12:20:00,12.74,12.78,12.7,12.73,475044.0,12.74,12.78,12.7,12.73,475044.0
2022-06-23 12:30:00,12.73,12.75,12.68,12.69,358034.0,12.73,12.75,12.68,12.69,358034.0
2022-06-23 12:40:00,12.69,12.74,12.68,12.72,283220.0,12.69,12.74,12.68,12.72,283220.0
2022-06-23 12:50:00,12.72,12.72,12.67,12.68,476825.0,12.72,12.72,12.67,12.68,476825.0
2022-06-23 13:00:00,12.68,12.68,12.59,12.65,772663.0,12.68,12.68,12.59,12.65,772663.0
2022-06-23 13:10:00,12.65,12.69,12.64,12.66,259161.0,12.65,12.69,12.64,12.66,259161.0
2022-06-23 13:20:00,12.66,12.7,12.63,12.65,472435.0,12.66,12.7,12.63,12.65,472435.0
2022-06-23 13:30:00,12.65,12.66,12.59,12.61,759388.0,12.65,12.66,12.59,12.61,759388.0
2022-06-23 13:40:00,12.61,12.64,12.58,12.63,294255.0,12.61,12.64,12.58,12.63,294255.0
2022-06-23 13:50:00,12.63,12.66,12.62,12.66,431686.0,12.63,12.66,12.62,12.66,431686.0
2022-06-23 14:00:00,12.66,12.68,12.63,12.68,317173.0,12.66,12.68,12.63,12.68,317173.0
2022-06-23 14:10:00,12.68,12.69,12.64,12.67,300829.0,12.68,12.69,12.64,12.67,300829.0
2022-06-23 14:20:00,12.68,12.76,12.66,12.75,428772.0,12.68,12.76,12.66,12.75,428772.0
2022-06-23 14:30:00,12.76,12.81,12.74,12.81,534846.0,12.76,12.81,12.74,12.81,534846.0
2022-06-23 14:40:00,12.81,12.85,12.79,12.83,513306.0,12.81,12.85,12.79,12.83,513306.0
2022-06-23 14:50:00,12.83,12.86,12.82,12.86,257395.0,12.83,12.86,12.82,12.86,257395.0
2022-06-23 15:00:00,12.86,12.9,12.84,12.89,728965.0,12.86,12.9,12.84,12.89,728965.0
2022-06-23 15:10:00,12.89,12.91,12.86,12.88,449117.0,12.89,12.91,12.86,12.88,449117.0
2022-06-23 15:20:00,12.88,12.93,12.87,12.92,446515.0,12.88,12.93,12.87,12.92,446515.0
2022-06-23 15:30:00,12.92,13.0,12.92,12.93,798432.0,12.92,13.0,12.92,12.93,798432.0
2022-06-23 15:40:00,12.93,12.99,12.92,12.98,1019572.0,12.93,12.99,12.92,12.98,1019572.0
2022-06-23 15:50:00,12.98,13.0,12.94,12.97,1623825.0,12.98,13.0,12.94,12.97,1623825.0
2022-06-24 09:30:00,12.97,13.19,12.88,13.18,2468738.0,12.97,13.19,12.88,13.18,2468738.0
2022-06-24 09:40:00,13.18,13.53,13.15,13.52,2780533.0,13.18,13.53,13.15,13.52,2780533.0
2022-06-24 09:50:00,13.52,13.65,13.51,13.61,2620973.0,13.52,13.65,13.51,13.61,2620973.0
2022-06-24 10:00:00,13.62,13.77,13.55,13.77,2549494.0,13.62,13.77,13.55,13.77,2549494.0
2022-06-24 10:10:00,13.76,13.85,13.7,13.75,1857452.0,13.76,13.85,13.7,13.75,1857452.0
2022-06-24 10:20:00,13.75,13.75,13.63,13.69,1501439.0,13.75,13.75,13.63,13.69,1501439.0
2022-06-24 10:30:00,13.7,13.84,13.69,13.81,1325992.0,13.7,13.84,13.69,13.81,1325992.0
2022-06-24 10:40:00,13.81,13.82,13.7,13.74,1471725.0,13.81,13.82,13.7,13.74,1471725.0
2022-06-24 10:50:00,13.73,13.74,13.67,13.69,1178224.0,13.73,13.74,13.67,13.69,1178224.0
2022-06-24 11:00:00,13.69,13.75,13.66,13.74,737631.0,13.69,13.75,13.66,13.74,737631.0
2022-06-24 11:10:00,13.74,13.74,13.63,13.71,920645.0,13.74,13.74,13.63,13.71,920645.0
2022-06-24 11:20:00,13.71,13.78,13.67,13.77,776589.0,13.71,13.78,13.67,13.77,776589.0
2022-06-24 11:30:00,13.77,13.82,13.74,13.76,730064.0,13.77,13.82,13.74,13.76,730064.0
2022-06-24 11:40:00,13.76,13.79,13.72,13.73,429441.0,13.76,13.79,13.72,13.73,429441.0
2022-06-24 11:50:00,13.73,13.79,13.71,13.78,348260.0,13.73,13.79,13.71,13.78,348260.0
2022-06-24 12:00:00,13.78,13.78,13.74,13.78,346108.0,13.78,13.78,13.74,13.78,346108.0
2022-06-24 12:10:00,13.78,13.88,13.77,13.87,916665.0,13.78,13.88,13.77,13.87,916665.0
2022-06-24 12:20:00,13.87,13.92,13.85,13.9,1016710.0,13.87,13.92,13.85,13.9,1016710.0
2022-06-24 12:30:00,13.9,13.9,13.83,13.86,624390.0,13.9,13.9,13.83,13.86,624390.0
2022-06-24 12:40:00,13.86,13.9,13.85,13.88,328161.0,13.86,13.9,13.85,13.88,328161.0
2022-06-24 12:50:00,13.88,13.92,13.87,13.91,489941.0,13.88,13.92,13.87,13.91,489941.0
2022-06-24 13:00:00,13.91,13.95,13.9,13.94,429480.0,13.91,13.95,13.9,13.94,429480.0
2022-06-24 13:10:00,13.94,13.96,13.91,13.92,502522.0,13.94,13.96,13.91,13.92,502522.0
2022-06-24 13:20:00,13.93,13.93,13.86,13.88,517554.0,13.93,13.93,13.86,13.88,517554.0
2022-06-24 13:30:00,13.87,13.88,13.79,13.81,555733.0,13.87,13.88,13.79,13.81,555733.0
2022-06-24 13:40:00,13.8,13.83,13.78,13.82,739744.0,13.8,13.83,13.78,13.82,739744.0
2022-06-24 13:50:00,13.82,13.84,13.77,13.78,778706.0,13.82,13.84,13.77,13.78,778706.0
2022-06-24 14:00:00,13.79,13.84,13.79,13.84,329990.0,13.79,13.84,13.79,13.84,329990.0
2022-06-24 14:10:00,13.84,13.87,13.82,13.86,435520.0,13.84,13.87,13.82,13.86,435520.0
2022-06-24 14:20:00,13.86,13.88,13.85,13.88,347818.0,13.86,13.88,13.85,13.88,347818.0
2022-06-24 14:30:00,13.88,13.88,13.84,13.85,272571.0,13.88,13.88,13.84,13.85,272571.0
2022-06-24 14:40:00,13.85,13.88,13.84,13.87,389171.0,13.85,13.88,13.84,13.87,389171.0
2022-06-24 14:50:00,13.88,13.9,13.86,13.9,367075.0,13.88,13.9,13.86,13.9,367075.0
2022-06-24 15:00:00,13.9,13.9,13.85,13.85,389053.0,13.9,13.9,13.85,13.85,389053.0
2022-06-24 15:10:00,13.85,13.87,13.83,13.87,510414.0,13.85,13.87,13.83,13.87,510414.0
2022-06-24 15:20:00,13.87,13.9,13.85,13.88,575019.0,13.87,13.9,13.85,13.88,575019.0
2022-06-24 15:30:00,13.88,13.89,13.86,13.88,734621.0,13.88,13.89,13.86,13.88,734621.0
2022-06-24 15:40:00,13.88,13.89,13.85,13.88,1020838.0,13.88,13.89,13.85,13.88,1020838.0
2022-06-24 15:50:00,13.89,13.92,13.85,13.9,2714919.0,13.89,13.92,13.85,13.9,2714919.0
2022-06-27 09:30:00,13.96,13.96,13.61,13.78,2320237.0,13.96,13.96,13.61,13.78,2320237.0
2022-06-27 09:40:00,13.78,13.79,13.51,13.53,1324809.0,13.78,13.79,13.51,13.53,1324809.0
2022-06-27 09:50:00,13.53,13.74,13.5,13.65,1301027.0,13.53,13.74,13.5,13.65,1301027.0
2022-06-27 10:00:00,13.64,13.69,13.51,13.54,1113415.0,13.64,13.69,13.51,13.54,1113415.0
2022-06-27 10:10:00,13.54,13.54,13.45,13.49,918506.0,13.54,13.54,13.45,13.49,918506.0
2022-06-27 10:20:00,13.49,13.53,13.38,13.38,898052.0,13.49,13.53,13.38,13.38,898052.0
2022-06-27 10:30:00,13.38,13.53,13.38,13.53,946065.0,13.38,13.53,13.38,13.53,946065.0
2022-06-27 10:40:00,13.52,13.63,13.48,13.6,871939.0,13.52,13.63,13.48,13.6,871939.0
2022-06-27 10:50:00,13.6,13.67,13.58,13.61,563146.0,13.6,13.67,13.58,13.61,563146.0
2022-06-27 11:00:00,13.61,13.65,13.59,13.61,646132.0,13.61,13.65,13.59,13.61,646132.0
2022-06-27 11:10:00,13.62,13.69,13.58,13.68,822764.0,13.62,13.69,13.58,13.68,822764.0
2022-06-27 11:20:00,13.68,13.73,13.64,13.72,445815.0,13.68,13.73,13.64,13.72,445815.0
2022-06-27 11:30:00,13.72,13.72,13.65,13.67,324392.0,13.72,13.72,13.65,13.67,324392.0
2022-06-27 11:40:00,13.67,13.72,13.66,13.7,316570.0,13.67,13.72,13.66,13.7,316570.0
2022-06-27 11:50:00,13.69,13.7,13.61,13.63,339484.0,13.69,13.7,13.61,13.63,339484.0
2022-06-27 12:00:00,13.63,13.66,13.57,13.6,346473.0,13.63,13.66,13.57,13.6,346473.0
2022-06-27 12:10:00,13.59,13.61,13.55,13.61,334950.0,13.59,13.61,13.55,13.61,334950.0
2022-06-27 12:20:00,13.6,13.63,13.52,13.53,371679.0,13.6,13.63,13.52,13.53,371679.0
2022-06-27 12:30:00,13.53,13.58,13.51,13.58,262664.0,13.53,13.58,13.51,13.58,262664.0
2022-06-27 12:40:00,13.57,13.63,13.57,13.63,296417.0,13.57,13.63,13.57,13.63,296417.0
2022-06-27 12:50:00,13.63,13.67,13.61,13.67,296720.0,13.63,13.67,13.61,13.67,296720.0
2022-06-27 13:00:00,13.67,13.67,13.59,13.62,267109.0,13.67,13.67,13.59,13.62,267109.0
2022-06-27 13:10:00,13.62,13.67,13.62,13.67,400727.0,13.62,13.67,13.62,13.67,400727.0
2022-06-27 13:20:00,13.67,13.69,13.62,13.63,305918.0,13.67,13.69,13.62,13.63,305918.0
2022-06-27 13:30:00,13.63,13.65,13.61,13.63,231270.0,13.63,13.65,13.61,13.63,231270.0
2022-06-27 13:40:00,13.63,13.64,13.6,13.62,206212.0,13.63,13.64,13.6,13.62,206212.0
2022-06-27 13:50:00,13.62,13.63,13.57,13.6,347735.0,13.62,13.63,13.57,13.6,347735.0
2022-06-27 14:00:00,13.6,13.6,13.55,13.57,336304.0,13.6,13.6,13.55,13.57,336304.0
2022-06-27 14:10:00,13.56,13.61,13.54,13.6,502657.0,13.56,13.61,13.54,13.6,502657.0
2022-06-27 14:20:00,13.6,13.6,13.56,13.59,175509.0,13.6,13.6,13.56,13.59,175509.0
2022-06-27 14:30:00,13.59,13.64,13.58,13.62,254694.0,13.59,13.64,13.58,13.62,254694.0
2022-06-27 14:40:00,13.63,13.63,13.59,13.62,245663.0,13.63,13.63,13.59,13.62,245663.0
2022-06-27 14:50:00,13.62,13.63,13.59,13.62,246625.0,13.62,13.63,13.59,13.62,246625.0
2022-06-27 15:00:00,13.61,13.62,13.53,13.58,383617.0,13.61,13.62,13.53,13.58,383617.0
2022-06-27 15:10:00,13.58,13.64,13.57,13.63,414776.0,13.58,13.64,13.57,13.63,414776.0
2022-06-27 15:20:00,13.63,13.64,13.61,13.62,463169.0,13.63,13.64,13.61,13.62,463169.0
2022-06-27 15:30:00,13.62,13.62,13.55,13.58,736100.0,13.62,13.62,13.55,13.58,736100.0
2022-06-27 15:40:00,13.58,13.63,13.56,13.61,756708.0,13.58,13.63,13.56,13.61,756708.0
2022-06-27 15:50:00,13.6,13.6,13.53,13.57,1870589.0,13.6,13.6,13.53,13.57,1870589.0
2022-06-28 09:30:00,13.79,14.35,13.79,14.25,3532376.0,13.79,14.35,13.79,14.25,3532376.0
2022-06-28 09:40:00,14.25,14.48,14.21,14.42,2775587.0,14.25,14.48,14.21,14.42,2775587.0
2022-06-28 09:50:00,14.42,14.45,14.3,14.38,1361907.0,14.42,14.45,14.3,14.38,1361907.0
2022-06-28 10:00:00,14.38,14.43,14.13,14.2,1670971.0,14.38,14.43,14.13,14.2,1670971.0
2022-06-28 10:10:00,14.19,14.35,14.12,14.21,1196668.0,14.19,14.35,14.12,14.21,1196668.0
2022-06-28 10:20:00,14.21,14.25,14.08,14.21,1770613.0,14.21,14.25,14.08,14.21,1770613.0
2022-06-28 10:30:00,14.21,14.21,14.08,14.2,1061527.0,14.21,14.21,14.08,14.2,1061527.0
2022-06-28 10:40:00,14.2,14.21,14.06,14.1,652794.0,14.2,14.21,14.06,14.1,652794.0
2022-06-28 10:50:00,14.1,14.19,14.09,14.17,553838.0,14.1,14.19,14.09,14.17,553838.0
2022-06-28 11:00:00,14.17,14.2,14.12,14.14,548089.0,14.17,14.2,14.12,14.14,548089.0
2022-06-28 11:10:00,14.14,14.15,13.97,13.97,659937.0,14.14,14.15,13.97,13.97,659937.0
2022-06-28 11:20:00,13.97,13.98,13.84,13.84,911360.0,13.97,13.98,13.84,13.84,911360.0
2022-06-28 11:30:00,13.84,13.94,13.83,13.85,1019753.0,13.84,13.94,13.83,13.85,1019753.0
2022-06-28 11:40:00,13.85,13.87,13.72,13.75,1083216.0,13.85,13.87,13.72,13.75,1083216.0
2022-06-28 11:50:00,13.75,13.76,13.69,13.71,669798.0,13.75,13.76,13.69,13.71,669798.0
2022-06-28 12:00:00,13.71,13.79,13.7,13.78,396920.0,13.71,13.79,13.7,13.78,396920.0
2022-06-28 12:10:00,13.77,13.83,13.73,13.78,514540.0,13.77,13.83,13.73,13.78,514540.0
2022-06-28 12:20:00,13.78,13.83,13.77,13.83,514493.0,13.78,13.83,13.77,13.83,514493.0
2022-06-28 12:30:00,13.81,13.83,13.77,13.82,248775.0,13.81,13.83,13.77,13.82,248775.0
2022-06-28 12:40:00,13.83,13.89,13.83,13.84,404609.0,13.83,13.89,13.83,13.84,404609.0
2022-06-28 12:50:00,13.84,13.86,13.79,13.81,343277.0,13.84,13.86,13.79,13.81,343277.0
2022-06-28 13:00:00,13.8,13.81,13.71,13.71,410917.0,13.8,13.81,13.71,13.71,410917.0
2022-06-28 13:10:00,13.72,13.74,13.69,13.72,468119.0,13.72,13.74,13.69,13.72,468119.0
2022-06-28 13:20:00,13.72,13.76,13.68,13.75,432179.0,13.72,13.76,13.68,13.75,432179.0
2022-06-28 13:30:00,13.75,13.77,13.68,13.71,405084.0,13.75,13.77,13.68,13.71,405084.0
2022-06-28 13:40:00,13.7,13.72,13.68,13.69,264591.0,13.7,13.72,13.68,13.69,264591.0
2022-06-28 13:50:00,13.69,13.69,13.61,13.62,428127.0,13.69,13.69,13.61,13.62,428127.0
2022-06-28 14:00:00,13.61,13.68,13.58,13.59,695021.0,13.61,13.68,13.58,13.59,695021.0
2022-06-28 14:10:00,13.59,13.61,13.54,13.56,395920.0,13.59,13.61,13.54,13.56,395920.0
2022-06-28 14:20:00,13.55,13.58,13.5,13.55,866072.0,13.55,13.58,13.5,13.55,866072.0
2022-06-28 14:30:00,13.56,13.56,13.48,13.49,614450.0,13.56,13.56,13.48,13.49,614450.0
2022-06-28 14:40:00,13.49,13.56,13.47,13.54,400020.0,13.49,13.56,13.47,13.54,400020.0
2022-06-28 14:50:00,13.55,13.58,13.53,13.56,358557.0,13.55,13.58,13.53,13.56,358557.0
2022-06-28 15:00:00,13.55,13.59,13.51,13.54,527630.0,13.55,13.59,13.51,13.54,527630.0
2022-06-28 15:10:00,13.54,13.59,13.53,13.57,468328.0,13.54,13.59,13.53,13.57,468328.0
2022-06-28 15:20:00,13.57,13.61,13.56,13.6,508268.0,13.57,13.61,13.56,13.6,508268.0
2022-06-28 15:30:00,13.6,13.63,13.58,13.63,874366.0,13.6,13.63,13.58,13.63,874366.0
2022-06-28 15:40:00,13.63,13.64,13.55,13.55,906965.0,13.63,13.64,13.55,13.55,906965.0
2022-06-28 15:50:00,13.55,13.57,13.47,13.5,2289644.0,13.55,13.57,13.47,13.5,2289644.0
2022-06-29 09:30:00,13.24,13.24,12.91,12.92,2852731.0,13.24,13.24,12.91,12.92,2852731.0
2022-06-29 09:40:00,12.91,13.1,12.82,13.06,3101992.0,12.91,13.1,12.82,13.06,3101992.0
2022-06-29 09:50:00,13.06,13.23,12.99,13.01,1407603.0,13.06,13.23,12.99,13.01,1407603.0
2022-06-29 10:00:00,13.01,13.07,12.93,12.96,1511736.0,13.01,13.07,12.93,12.96,1511736.0
2022-06-29 10:10:00,12.95,13.0,12.79,12.81,2161651.0,12.95,13.0,12.79,12.81,2161651.0
2022-06-29 10:20:00,12.8,12.95,12.79,12.92,1201935.0,12.8,12.95,12.79,12.92,1201935.0
2022-06-29 10:30:00,12.92,13.0,12.88,12.91,1342236.0,12.92,13.0,12.88,12.91,1342236.0
2022-06-29 10:40:00,12.91,13.0,12.86,12.93,745807.0,12.91,13.0,12.86,12.93,745807.0
2022-06-29 10:50:00,12.93,12.98,12.81,12.83,713596.0,12.93,12.98,12.81,12.83,713596.0
2022-06-29 11:00:00,12.83,12.86,12.78,12.84,783064.0,12.83,12.86,12.78,12.84,783064.0
2022-06-29 11:10:00,12.84,12.91,12.83,12.86,485382.0,12.84,12.91,12.83,12.86,485382.0
2022-06-29 11:20:00,12.85,12.88,12.82,12.86,448111.0,12.85,12.88,12.82,12.86,448111.0
2022-06-29 11:30:00,12.86,12.93,12.83,12.91,466183.0,12.86,12.93,12.83,12.91,466183.0
2022-06-29 11:40:00,12.91,12.93,12.85,12.87,493908.0,12.91,12.93,12.85,12.87,493908.0
2022-06-29 11:50:00,12.87,12.94,12.85,12.93,360354.0,12.87,12.94,12.85,12.93,360354.0
2022-06-29 12:00:00,12.93,12.95,12.86,12.88,343932.0,12.93,12.95,12.86,12.88,343932.0
2022-06-29 12:10:00,12.88,12.92,12.85,12.92,416643.0,12.88,12.92,12.85,12.92,416643.0
2022-06-29 12:20:00,12.92,12.94,12.82,12.82,497661.0,12.92,12.94,12.82,12.82,497661.0
2022-06-29 12:30:00,12.82,12.87,12.81,12.83,348693.0,12.82,12.87,12.81,12.83,348693.0
2022-06-29 12:40:00,12.83,12.87,12.83,12.83,356314.0,12.83,12.87,12.83,12.83,356314.0
2022-06-29 12:50:00,12.83,12.86,12.79,12.82,592341.0,12.83,12.86,12.79,12.82,592341.0
2022-06-29 13:00:00,12.82,12.91,12.81,12.89,462539.0,12.82,12.91,12.81,12.89,462539.0
2022-06-29 13:10:00,12.9,12.91,12.82,12.83,365645.0,12.9,12.91,12.82,12.83,365645.0
2022-06-29 13:20:00,12.82,12.83,12.77,12.82,542411.0,12.82,12.83,12.77,12.82,542411.0
2022-06-29 13:30:00,12.82,12.85,12.78,12.83,498420.0,12.82,12.85,12.78,12.83,498420.0
2022-06-29 13:40:00,12.84,12.89,12.83,12.88,400314.0,12.84,12.89,12.83,12.88,400314.0
2022-06-29 13:50:00,12.88,12.96,12.87,12.94,579394.0,12.88,12.96,12.87,12.94,579394.0
2022-06-29 14:00:00,12.94,13.0,12.93,12.99,580524.0,12.94,13.0,12.93,12.99,580524.0
2022-06-29 14:10:00,12.99,13.01,12.96,12.96,657419.0,12.99,13.01,12.96,12.96,657419.0
2022-06-29 14:20:00,12.96,12.97,12.91,12.97,563710.0,12.96,12.97,12.91,12.97,563710.0
2022-06-29 14:30:00,12.97,12.98,12.94,12.96,505468.0,12.97,12.98,12.94,12.96,505468.0
2022-06-29 14:40:00,12.96,12.96,12.9,12.94,306024.0,12.96,12.96,12.9,12.94,306024.0
2022-06-29 14:50:00,12.93,12.97,12.92,12.96,243253.0,12.93,12.97,12.92,12.96,243253.0
2022-06-29 15:00:00,12.96,12.99,12.92,12.96,421464.0,12.96,12.99,12.92,12.96,421464.0
2022-06-29 15:10:00,12.96,13.02,12.94,12.99,455087.0,12.96,13.02,12.94,12.99,455087.0
2022-06-29 15:20:00,12.98,13.05,12.98,13.04,633268.0,12.98,13.05,12.98,13.04,633268.0
2022-06-29 15:30:00,13.04,13.05,12.98,13.02,745838.0,13.04,13.05,12.98,13.02,745838.0
2022-06-29 15:40:00,13.02,13.06,12.99,13.03,896906.0,13.02,13.06,12.99,13.03,896906.0
2022-06-29 15:50:00,13.04,13.05,12.98,13.03,1389110.0,13.04,13.05,12.98,13.03,1389110.0
2022-06-30 09:30:00,12.61,12.67,12.4,12.43,3455950.0,12.61,12.67,12.4,12.43,3455950.0
2022-06-30 09:40:00,12.43,12.65,12.4,12.46,1476985.0,12.43,12.65,12.4,12.46,1476985.0
2022-06-30 09:50:00,12.44,12.46,12.26,12.34,2262166.0,12.44,12.46,12.26,12.34,2262166.0
2022-06-30 10:00:00,12.33,12.34,12.26,12.26,877593.0,12.33,12.34,12.26,12.26,877593.0
2022-06-30 10:10:00,12.26,12.38,12.25,12.37,1314847.0,12.26,12.38,12.25,12.37,1314847.0
2022-06-30 10:20:00,12.36,12.37,12.3,12.33,940808.0,12.36,12.37,12.3,12.33,940808.0
2022-06-30 10:30:00,12.33,12.46,12.31,12.38,1126449.0,12.33,12.46,12.31,12.38,1126449.0
2022-06-30 10:40:00,12.38,12.39,12.29,12.3,782005.0,12.38,12.39,12.29,12.3,782005.0
2022-06-30 10:50:00,12.29,12.45,12.29,12.43,877489.0,12.29,12.45,12.29,12.43,877489.0
2022-06-30 11:00:00,12.43,12.52,12.39,12.51,744540.0,12.43,12.52,12.39,12.51,744540.0
2022-06-30 11:10:00,12.52,12.56,12.46,12.5,890676.0,12.52,12.56,12.46,12.5,890676.0
2022-06-30 11:20:00,12.5,12.64,12.49,12.61,894011.0,12.5,12.64,12.49,12.61,894011.0
2022-06-30 11:30:00,12.61,12.71,12.6,12.7,1160794.0,12.61,12.71,12.6,12.7,1160794.0
2022-06-30 11:40:00,12.71,12.78,12.68,12.75,1016033.0,12.71,12.78,12.68,12.75,1016033.0
2022-06-30 11:50:00,12.74,12.76,12.71,12.76,476055.0,12.74,12.76,12.71,12.76,476055.0
2022-06-30 12:00:00,12.75,12.75,12.62,12.63,415605.0,12.75,12.75,12.62,12.63,415605.0
2022-06-30 12:10:00,12.62,12.66,12.6,12.66,599662.0,12.62,12.66,12.6,12.66,599662.0
2022-06-30 12:20:00,12.66,12.81,12.63,12.81,702119.0,12.66,12.81,12.63,12.81,702119.0
2022-06-30 12:30:00,12.81,12.88,12.78,12.79,748791.0,12.81,12.88,12.78,12.79,748791.0
2022-06-30 12:40:00,12.79,12.79,12.71,12.71,475495.0,12.79,12.79,12.71,12.71,475495.0
2022-06-30 12:50:00,12.72,12.73,12.68,12.71,465019.0,12.72,12.73,12.68,12.71,465019.0
2022-06-30 13:00:00,12.71,12.74,12.65,12.67,373521.0,12.71,12.74,12.65,12.67,373521.0
2022-06-30 13:10:00,12.67,12.67,12.56,12.61,730976.0,12.67,12.67,12.56,12.61,730976.0
2022-06-30 13:20:00,12.61,12.68,12.6,12.67,450226.0,12.61,12.68,12.6,12.67,450226.0
2022-06-30 13:30:00,12.67,12.72,12.65,12.72,434878.0,12.67,12.72,12.65,12.72,434878.0
2022-06-30 13:40:00,12.72,12.77,12.69,12.75,525720.0,12.72,12.77,12.69,12.75,525720.0
2022-06-30 13:50:00,12.76,12.8,12.71,12.73,322792.0,12.76,12.8,12.71,12.73,322792.0
2022-06-30 14:00:00,12.73,12.74,12.66,12.67,591206.0,12.73,12.74,12.66,12.67,591206.0
2022-06-30 14:10:00,12.66,12.7,12.64,12.7,449503.0,12.66,12.7,12.64,12.7,449503.0
2022-06-30 14:20:00,12.69,12.71,12.62,12.69,501055.0,12.69,12.71,12.62,12.69,501055.0
2022-06-30 14:30:00,12.68,12.69,12.64,12.66,333663.0,12.68,12.69,12.64,12.66,333663.0
2022-06-30 14:40:00,12.65,12.65,12.58,12.63,599326.0,12.65,12.65,12.58,12.63,599326.0
2022-06-30 14:50:00,12.62,12.62,12.55,12.56,464978.0,12.62,12.62,12.55,12.56,464978.0
2022-06-30 15:00:00,12.57,12.6,12.51,12.53,738107.0,12.57,12.6,12.51,12.53,738107.0
2022-06-30 15:10:00,12.52,12.55,12.5,12.51,547561.0,12.52,12.55,12.5,12.51,547561.0
2022-06-30 15:20:00,12.51,12.63,12.5,12.63,599521.0,12.51,12.63,12.5,12.63,599521.0
2022-06-30 15:30:00,12.62,12.7,12.61,12.64,838497.0,12.62,12.7,12.61,12.64,838497.0
2022-06-30 15:40:00,12.64,12.69,12.61,12.65,976694.0,12.64,12.69,12.61,12.65,976694.0
2022-06-30 15:50:00,12.64,12.69,12.6,12.68,2555018.0,12.64,12.69,12.6,12.68,2555018.0
2022-07-01 09:30:00,12.78,12.95,12.69,12.78,2466184.0,12.78,12.95,12.69,12.78,2466184.0
2022-07-01 09:40:00,12.78,13.04,12.76,12.98,1662138.0,12.78,13.04,12.76,12.98,1662138.0
2022-07-01 09:50:00,12.99,13.03,12.85,12.88,1329219.0,12.99,13.03,12.85,12.88,1329219.0
2022-07-01 10:00:00,12.88,12.98,12.75,12.83,1497864.0,12.88,12.98,12.75,12.83,1497864.0
2022-07-01 10:10:00,12.84,12.86,12.7,12.77,1370244.0,12.84,12.86,12.7,12.77,1370244.0
2022-07-01 10:20:00,12.77,12.8,12.63,12.63,775209.0,12.77,12.8,12.63,12.63,775209.0
2022-07-01 10:30:00,12.63,12.65,12.53,12.54,698290.0,12.63,12.65,12.53,12.54,698290.0
2022-07-01 10:40:00,12.54,12.66,12.52,12.63,852574.0,12.54,12.66,12.52,12.63,852574.0
2022-07-01 10:50:00,12.63,12.65,12.56,12.63,818135.0,12.63,12.65,12.56,12.63,818135.0
2022-07-01 11:00:00,12.63,12.72,12.6,12.7,820957.0,12.63,12.72,12.6,12.7,820957.0
2022-07-01 11:10:00,12.7,12.78,12.65,12.75,712432.0,12.7,12.78,12.65,12.75,712432.0
2022-07-01 11:20:00,12.75,12.77,12.66,12.68,575279.0,12.75,12.77,12.66,12.68,575279.0
2022-07-01 11:30:00,12.69,12.74,12.68,12.71,598882.0,12.69,12.74,12.68,12.71,598882.0
2022-07-01 11:40:00,12.72,12.73,12.67,12.68,488834.0,12.72,12.73,12.67,12.68,488834.0
2022-07-01 11:50:00,12.68,12.68,12.58,12.61,622254.0,12.68,12.68,12.58,12.61,622254.0
2022-07-01 12:00:00,12.62,12.67,12.58,12.63,463651.0,12.62,12.67,12.58,12.63,463651.0
2022-07-01 12:10:00,12.63,12.69,12.58,12.67,529764.0,12.63,12.69,12.58,12.67,529764.0
2022-07-01 12:20:00,12.67,12.72,12.65,12.71,415063.0,12.67,12.72,12.65,12.71,415063.0
2022-07-01 12:30:00,12.71,12.73,12.67,12.68,337790.0,12.71,12.73,12.67,12.68,337790.0
2022-07-01 12:40:00,12.68,12.77,12.67,12.77,702839.0,12.68,12.77,12.67,12.77,702839.0
2022-07-01 12:50:00,12.76,12.83,12.76,12.77,641384.0,12.76,12.83,12.76,12.77,641384.0
2022-07-01 13:00:00,12.77,12.82,12.76,12.81,325597.0,12.77,12.82,12.76,12.81,325597.0
2022-07-01 13:10:00,12.8,12.84,12.79,12.84,406608.0,12.8,12.84,12.79,12.84,406608.0
2022-07-01 13:20:00,12.83,12.88,12.81,12.88,276887.0,12.83,12.88,12.81,12.88,276887.0
2022-07-01 13:30:00,12.87,12.94,12.87,12.93,722832.0,12.87,12.94,12.87,12.93,722832.0
2022-07-01 13:40:00,12.92,12.99,12.91,12.97,748018.0,12.92,12.99,12.91,12.97,748018.0
2022-07-01 13:50:00,12.98,13.02,12.96,13.01,968984.0,12.98,13.02,12.96,13.01,968984.0
2022-07-01 14:00:00,13.02,13.03,12.96,12.98,552641.0,13.02,13.03,12.96,12.98,552641.0
2022-07-01 14:10:00,12.97,13.02,12.94,13.01,517217.0,12.97,13.02,12.94,13.01,517217.0
2022-07-01 14:20:00,13.02,13.1,13.0,13.06,697962.0,13.02,13.1,13.0,13.06,697962.0
2022-07-01 14:30:00,13.07,13.12,13.07,13.12,560553.0,13.07,13.12,13.07,13.12,560553.0
2022-07-01 14:40:00,13.12,13.14,13.09,13.12,408362.0,13.12,13.14,13.09,13.12,408362.0
2022-07-01 14:50:00,13.12,13.13,13.06,13.09,513082.0,13.12,13.13,13.06,13.09,513082.0
2022-07-01 15:00:00,13.09,13.09,13.02,13.05,414361.0,13.09,13.09,13.02,13.05,414361.0
2022-07-01 15:10:00,13.05,13.09,13.03,13.04,504492.0,13.05,13.09,13.03,13.04,504492.0
2022-07-01 15:20:00,13.04,13.07,13.01,13.05,420922.0,13.04,13.07,13.01,13.05,420922.0
2022-07-01 15:30:00,13.05,13.12,13.05,13.12,628788.0,13.05,13.12,13.05,13.12,628788.0
2022-07-01 15:40:00,13.12,13.17,13.1,13.17,1143205.0,13.12,13.17,13.1,13.17,1143205.0
2022-07-01 15:50:00,13.17,13.18,13.09,13.12,1818307.0,13.17,13.18,13.09,13.12,1818307.0
2022-07-05 09:30:00,12.81,12.84,12.55,12.6,2381022.0,12.81,12.84,12.55,12.6,2381022.0
2022-07-05 09:40:00,12.6,12.94,12.56,12.87,1667379.0,12.6,12.94,12.56,12.87,1667379.0
2022-07-05 09:50:00,12.88,12.92,12.74,12.8,1191956.0,12.88,12.92,12.74,12.8,1191956.0
2022-07-05 10:00:00,12.8,12.91,12.65,12.74,2126287.0,12.8,12.91,12.65,12.74,2126287.0
2022-07-05 10:10:00,12.74,12.95,12.7,12.9,1264152.0,12.74,12.95,12.7,12.9,1264152.0
2022-07-05 10:20:00,12.89,12.99,12.87,12.96,900677.0,12.89,12.99,12.87,12.96,900677.0
2022-07-05 10:30:00,12.95,13.25,12.94,13.22,1430027.0,12.95,13.25,12.94,13.22,1430027.0
2022-07-05 10:40:00,13.22,13.23,13.01,13.05,896178.0,13.22,13.23,13.01,13.05,896178.0
2022-07-05 10:50:00,13.05,13.08,13.0,13.07,692285.0,13.05,13.08,13.0,13.07,692285.0
2022-07-05 11:00:00,13.07,13.09,13.01,13.07,709890.0,13.07,13.09,13.01,13.07,709890.0
2022-07-05 11:10:00,13.07,13.08,12.99,13.02,556894.0,13.07,13.08,12.99,13.02,556894.0
2022-07-05 11:20:00,13.02,13.06,13.01,13.02,598554.0,13.02,13.06,13.01,13.02,598554.0
2022-07-05 11:30:00,13.02,13.11,12.98,13.06,476937.0,13.02,13.11,12.98,13.06,476937.0
2022-07-05 11:40:00,13.06,13.23,13.05,13.22,861661.0,13.06,13.23,13.05,13.22,861661.0
2022-07-05 11:50:00,13.23,13.29,13.21,13.27,728088.0,13.23,13.29,13.21,13.27,728088.0
2022-07-05 12:00:00,13.28,13.38,13.27,13.38,921161.0,13.28,13.38,13.27,13.38,921161.0
2022-07-05 12:10:00,13.38,13.45,13.36,13.45,732218.0,13.38,13.45,13.36,13.45,732218.0
2022-07-05 12:20:00,13.44,13.53,13.42,13.44,1108007.0,13.44,13.53,13.42,13.44,1108007.0
2022-07-05 12:30:00,13.44,13.46,13.41,13.44,663171.0,13.44,13.46,13.41,13.44,663171.0
2022-07-05 12:40:00,13.43,13.45,13.3,13.32,808112.0,13.43,13.45,13.3,13.32,808112.0
2022-07-05 12:50:00,13.32,13.38,13.29,13.36,629251.0,13.32,13.38,13.29,13.36,629251.0
2022-07-05 13:00:00,13.37,13.47,13.35,13.47,606568.0,13.37,13.47,13.35,13.47,606568.0
2022-07-05 13:10:00,13.46,13.54,13.45,13.53,639515.0,13.46,13.54,13.45,13.53,639515.0
2022-07-05 13:20:00,13.53,13.57,13.5,13.54,522623.0,13.53,13.57,13.5,13.54,522623.0
2022-07-05 13:30:00,13.54,13.66,13.54,13.63,527870.0,13.54,13.66,13.54,13.63,527870.0
2022-07-05 13:40:00,13.63,13.66,13.54,13.59,795439.0,13.63,13.66,13.54,13.59,795439.0
2022-07-05 13:50:00,13.6,13.6,13.54,13.58,474840.0,13.6,13.6,13.54,13.58,474840.0
2022-07-05 14:00:00,13.59,13.64,13.56,13.59,411119.0,13.59,13.64,13.56,13.59,411119.0
2022-07-05 14:10:00,13.6,13.62,13.5,13.53,612806.0,13.6,13.62,13.5,13.53,612806.0
2022-07-05 14:20:00,13.53,13.56,13.49,13.56,486438.0,13.53,13.56,13.49,13.56,486438.0
2022-07-05 14:30:00,13.56,13.61,13.56,13.61,681678.0,13.56,13.61,13.56,13.61,681678.0
2022-07-05 14:40:00,13.6,13.62,13.55,13.57,422441.0,13.6,13.62,13.55,13.57,422441.0
2022-07-05 14:50:00,13.57,13.59,13.53,13.55,561820.0,13.57,13.59,13.53,13.55,561820.0
2022-07-05 15:00:00,13.56,13.7,13.51,13.69,1228002.0,13.56,13.7,13.51,13.69,1228002.0
2022-07-05 15:10:00,13.69,13.77,13.67,13.69,1685294.0,13.69,13.77,13.67,13.69,1685294.0
2022-07-05 15:20:00,13.7,13.82,13.69,13.82,1677344.0,13.7,13.82,13.69,13.82,1677344.0
2022-07-05 15:30:00,13.82,13.88,13.79,13.84,2371927.0,13.82,13.88,13.79,13.84,2371927.0
2022-07-05 15:40:00,13.83,13.88,13.82,13.86,1865243.0,13.83,13.88,13.82,13.86,1865243.0
2022-07-05 15:50:00,13.85,13.88,13.82,13.87,3327291.0,13.85,13.88,13.82,13.87,3327291.0
2022-07-06 09:30:00,13.76,14.06,13.75,13.79,2853413.0,13.76,14.06,13.75,13.79,2853413.0
2022-07-06 09:40:00,13.8,14.09,13.79,13.86,1664547.0,13.8,14.09,13.79,13.86,1664547.0
2022-07-06 09:50:00,13.86,13.94,13.82,13.88,1250839.0,13.86,13.94,13.82,13.88,1250839.0
2022-07-06 10:00:00,13.88,14.0,13.79,13.96,1315874.0,13.88,14.0,13.79,13.96,1315874.0
2022-07-06 10:10:00,13.97,13.98,13.69,13.72,1367279.0,13.97,13.98,13.69,13.72,1367279.0
2022-07-06 10:20:00,13.72,13.78,13.67,13.74,788480.0,13.72,13.78,13.67,13.74,788480.0
2022-07-06 10:30:00,13.75,13.86,13.69,13.82,722519.0,13.75,13.86,13.69,13.82,722519.0
2022-07-06 10:40:00,13.82,13.96,13.79,13.92,1042450.0,13.82,13.96,13.79,13.92,1042450.0
2022-07-06 10:50:00,13.92,13.93,13.83,13.86,727144.0,13.92,13.93,13.83,13.86,727144.0
2022-07-06 11:00:00,13.86,13.88,13.77,13.83,734985.0,13.86,13.88,13.77,13.83,734985.0
2022-07-06 11:10:00,13.83,13.91,13.82,13.9,496139.0,13.83,13.91,13.82,13.9,496139.0
2022-07-06 11:20:00,13.9,13.9,13.75,13.79,689059.0,13.9,13.9,13.75,13.79,689059.0
2022-07-06 11:30:00,13.78,13.79,13.64,13.69,868749.0,13.78,13.79,13.64,13.69,868749.0
2022-07-06 11:40:00,13.7,13.72,13.65,13.71,314224.0,13.7,13.72,13.65,13.71,314224.0
2022-07-06 11:50:00,13.71,13.74,13.69,13.71,514201.0,13.71,13.74,13.69,13.71,514201.0
2022-07-06 12:00:00,13.71,13.76,13.67,13.76,463170.0,13.71,13.76,13.67,13.76,463170.0
2022-07-06 12:10:00,13.75,13.8,13.73,13.78,358890.0,13.75,13.8,13.73,13.78,358890.0
2022-07-06 12:20:00,13.79,13.8,13.73,13.78,328432.0,13.79,13.8,13.73,13.78,328432.0
2022-07-06 12:30:00,13.77,13.8,13.74,13.77,240507.0,13.77,13.8,13.74,13.77,240507.0
2022-07-06 12:40:00,13.77,13.8,13.75,13.76,199129.0,13.77,13.8,13.75,13.76,199129.0
2022-07-06 12:50:00,13.76,13.8,13.73,13.79,246674.0,13.76,13.8,13.73,13.79,246674.0
2022-07-06 13:00:00,13.79,13.87,13.76,13.84,511936.0,13.79,13.87,13.76,13.84,511936.0
2022-07-06 13:10:00,13.85,13.86,13.79,13.8,291190.0,13.85,13.86,13.79,13.8,291190.0
2022-07-06 13:20:00,13.81,13.81,13.75,13.77,322293.0,13.81,13.81,13.75,13.77,322293.0
2022-07-06 13:30:00,13.76,13.81,13.75,13.79,327166.0,13.76,13.81,13.75,13.79,327166.0
2022-07-06 13:40:00,13.79,13.83,13.77,13.82,197127.0,13.79,13.83,13.77,13.82,197127.0
2022-07-06 13:50:00,13.83,13.86,13.81,13.83,311482.0,13.83,13.86,13.81,13.83,311482.0
2022-07-06 14:00:00,13.84,13.92,13.78,13.86,700227.0,13.84,13.92,13.78,13.86,700227.0
2022-07-06 14:10:00,13.86,13.87,13.78,13.79,660139.0,13.86,13.87,13.78,13.79,660139.0
2022-07-06 14:20:00,13.79,13.9,13.78,13.89,427860.0,13.79,13.9,13.78,13.89,427860.0
2022-07-06 14:30:00,13.89,13.98,13.87,13.94,1086314.0,13.89,13.98,13.87,13.94,1086314.0
2022-07-06 14:40:00,13.94,14.01,13.93,13.96,753528.0,13.94,14.01,13.93,13.96,753528.0
2022-07-06 14:50:00,13.96,13.97,13.93,13.96,271756.0,13.96,13.97,13.93,13.96,271756.0
2022-07-06 15:00:00,13.97,13.98,13.86,13.9,670081.0,13.97,13.98,13.86,13.9,670081.0
2022-07-06 15:10:00,13.9,13.94,13.88,13.92,571511.0,13.9,13.94,13.88,13.92,571511.0
2022-07-06 15:20:00,13.93,13.97,13.91,13.93,403292.0,13.93,13.97,13.91,13.93,403292.0
2022-07-06 15:30:00,13.93,13.95,13.9,13.92,610681.0,13.93,13.95,13.9,13.92,610681.0
2022-07-06 15:40:00,13.92,13.92,13.88,13.9,972835.0,13.92,13.92,13.88,13.9,972835.0
2022-07-06 15:50:00,13.9,13.91,13.85,13.88,1908384.0,13.9,13.91,13.85,13.88,1908384.0
2022-07-07 09:30:00,13.95,14.1,13.86,13.89,1995929.0,13.95,14.1,13.86,13.89,1995929.0
2022-07-07 09:40:00,13.89,14.11,13.89,14.04,1651166.0,13.89,14.11,13.89,14.04,1651166.0
2022-07-07 09:50:00,14.04,14.06,13.91,13.92,1142933.0,14.04,14.06,13.91,13.92,1142933.0
2022-07-07 10:00:00,13.92,13.92,13.72,13.81,1900717.0,13.92,13.92,13.72,13.81,1900717.0
2022-07-07 10:10:00,13.81,13.85,13.64,13.73,2242876.0,13.81,13.85,13.64,13.73,2242876.0
2022-07-07 10:20:00,13.73,13.87,13.69,13.87,761986.0,13.73,13.87,13.69,13.87,761986.0
2022-07-07 10:30:00,13.87,13.94,13.82,13.84,1442041.0,13.87,13.94,13.82,13.84,1442041.0
2022-07-07 10:40:00,13.84,13.93,13.82,13.93,782555.0,13.84,13.93,13.82,13.93,782555.0
2022-07-07 10:50:00,13.93,13.99,13.9,13.98,761562.0,13.93,13.99,13.9,13.98,761562.0
2022-07-07 11:00:00,13.98,14.03,13.96,14.01,797159.0,13.98,14.03,13.96,14.01,797159.0
2022-07-07 11:10:00,14.01,14.01,13.95,13.96,525388.0,14.01,14.01,13.95,13.96,525388.0
2022-07-07 11:20:00,13.96,14.02,13.93,14.01,521293.0,13.96,14.02,13.93,14.01,521293.0
2022-07-07 11:30:00,14.0,14.05,13.99,14.04,505139.0,14.0,14.05,13.99,14.04,505139.0
2022-07-07 11:40:00,14.03,14.08,14.0,14.01,522440.0,14.03,14.08,14.0,14.01,522440.0
2022-07-07 11:50:00,14.01,14.01,13.95,13.98,639325.0,14.01,14.01,13.95,13.98,639325.0
2022-07-07 12:00:00,13.98,14.0,13.95,13.96,587839.0,13.98,14.0,13.95,13.96,587839.0
2022-07-07 12:10:00,13.97,13.99,13.95,13.96,452642.0,13.97,13.99,13.95,13.96,452642.0
2022-07-07 12:20:00,13.96,13.98,13.94,13.95,358725.0,13.96,13.98,13.94,13.95,358725.0
2022-07-07 12:30:00,13.95,13.98,13.94,13.96,288411.0,13.95,13.98,13.94,13.96,288411.0
2022-07-07 12:40:00,13.96,13.98,13.93,13.96,568287.0,13.96,13.98,13.93,13.96,568287.0
2022-07-07 12:50:00,13.95,13.98,13.95,13.98,283569.0,13.95,13.98,13.95,13.98,283569.0
2022-07-07 13:00:00,13.98,13.99,13.95,13.96,334799.0,13.98,13.99,13.95,13.96,334799.0
2022-07-07 13:10:00,13.96,13.97,13.93,13.94,324806.0,13.96,13.97,13.93,13.94,324806.0
2022-07-07 13:20:00,13.94,13.96,13.91,13.92,471675.0,13.94,13.96,13.91,13.92,471675.0
2022-07-07 13:30:00,13.93,14.0,13.91,13.99,433154.0,13.93,14.0,13.91,13.99,433154.0
2022-07-07 13:40:00,13.98,14.04,13.98,14.01,568654.0,13.98,14.04,13.98,14.01,568654.0
2022-07-07 13:50:00,14.01,14.05,14.01,14.05,281480.0,14.01,14.05,14.01,14.05,281480.0
2022-07-07 14:00:00,14.04,14.14,14.04,14.14,1179116.0,14.04,14.14,14.04,14.14,1179116.0
2022-07-07 14:10:00,14.13,14.17,14.1,14.16,1316419.0,14.13,14.17,14.1,14.16,1316419.0
2022-07-07 14:20:00,14.16,14.2,14.15,14.19,455191.0,14.16,14.2,14.15,14.19,455191.0
2022-07-07 14:30:00,14.18,14.19,14.11,14.14,375874.0,14.18,14.19,14.11,14.14,375874.0
2022-07-07 14:40:00,14.13,14.14,14.1,14.14,359310.0,14.13,14.14,14.1,14.14,359310.0
2022-07-07 14:50:00,14.14,14.15,14.11,14.15,281090.0,14.14,14.15,14.11,14.15,281090.0
2022-07-07 15:00:00,14.15,14.15,14.12,14.14,387519.0,14.15,14.15,14.12,14.14,387519.0
2022-07-07 15:10:00,14.14,14.15,14.11,14.13,422626.0,14.14,14.15,14.11,14.13,422626.0
2022-07-07 15:20:00,14.14,14.14,14.08,14.09,569766.0,14.14,14.14,14.08,14.09,569766.0
2022-07-07 15:30:00,14.09,14.11,14.05,14.06,690299.0,14.09,14.11,14.05,14.06,690299.0
2022-07-07 15:40:00,14.05,14.07,14.03,14.03,967634.0,14.05,14.07,14.03,14.03,967634.0
2022-07-07 15:50:00,14.04,14.13,14.03,14.09,1992334.0,14.04,14.13,14.03,14.09,1992334.0
2022-07-08 09:30:00,13.96,14.27,13.91,14.2,2607331.0,13.96,14.27,13.91,14.2,2607331.0
2022-07-08 09:40:00,14.19,14.2,13.98,13.98,1268847.0,14.19,14.2,13.98,13.98,1268847.0
2022-07-08 09:50:00,13.98,13.98,13.78,13.79,2229898.0,13.98,13.98,13.78,13.79,2229898.0
2022-07-08 10:00:00,13.79,13.85,13.75,13.76,922906.0,13.79,13.85,13.75,13.76,922906.0
2022-07-08 10:10:00,13.75,13.89,13.72,13.86,1208143.0,13.75,13.89,13.72,13.86,1208143.0
2022-07-08 10:20:00,13.85,13.99,13.82,13.99,1017731.0,13.85,13.99,13.82,13.99,1017731.0
2022-07-08 10:30:00,13.98,14.09,13.97,14.06,1217824.0,13.98,14.09,13.97,14.06,1217824.0
2022-07-08 10:40:00,14.06,14.13,14.04,14.08,739681.0,14.06,14.13,14.04,14.08,739681.0
2022-07-08 10:50:00,14.09,14.12,14.04,14.12,581971.0,14.09,14.12,14.04,14.12,581971.0
2022-07-08 11:00:00,14.12,14.2,14.1,14.2,635966.0,14.12,14.2,14.1,14.2,635966.0
2022-07-08 11:10:00,14.2,14.2,14.07,14.09,785684.0,14.2,14.2,14.07,14.09,785684.0
2022-07-08 11:20:00,14.09,14.15,14.09,14.13,461904.0,14.09,14.15,14.09,14.13,461904.0
2022-07-08 11:30:00,14.12,14.13,14.07,14.09,470577.0,14.12,14.13,14.07,14.09,470577.0
2022-07-08 11:40:00,14.09,14.1,14.01,14.02,398378.0,14.09,14.1,14.01,14.02,398378.0
2022-07-08 11:50:00,14.01,14.1,14.0,14.09,431471.0,14.01,14.1,14.0,14.09,431471.0
2022-07-08 12:00:00,14.1,14.1,14.03,14.04,329962.0,14.1,14.1,14.03,14.04,329962.0
2022-07-08 12:10:00,14.03,14.06,14.02,14.05,188900.0,14.03,14.06,14.02,14.05,188900.0
2022-07-08 12:20:00,14.06,14.07,13.95,13.96,505813.0,14.06,14.07,13.95,13.96,505813.0
2022-07-08 12:30:00,13.96,13.97,13.9,13.9,334084.0,13.96,13.97,13.9,13.9,334084.0
2022-07-08 12:40:00,13.9,13.91,13.85,13.9,560891.0,13.9,13.91,13.85,13.9,560891.0
2022-07-08 12:50:00,13.9,13.9,13.86,13.87,354308.0,13.9,13.9,13.86,13.87,354308.0
2022-07-08 13:00:00,13.87,13.9,13.83,13.89,675094.0,13.87,13.9,13.83,13.89,675094.0
2022-07-08 13:10:00,13.89,13.93,13.86,13.88,511448.0,13.89,13.93,13.86,13.88,511448.0
2022-07-08 13:20:00,13.88,13.97,13.86,13.96,417781.0,13.88,13.97,13.86,13.96,417781.0
2022-07-08 13:30:00,13.95,13.99,13.93,13.98,396976.0,13.95,13.99,13.93,13.98,396976.0
2022-07-08 13:40:00,13.98,14.0,13.96,14.0,267660.0,13.98,14.0,13.96,14.0,267660.0
2022-07-08 13:50:00,13.99,14.02,13.94,13.95,356905.0,13.99,14.02,13.94,13.95,356905.0
2022-07-08 14:00:00,13.95,13.98,13.93,13.97,226081.0,13.95,13.98,13.93,13.97,226081.0
2022-07-08 14:10:00,13.97,13.98,13.94,13.96,156489.0,13.97,13.98,13.94,13.96,156489.0
2022-07-08 14:20:00,13.96,13.99,13.95,13.99,144322.0,13.96,13.99,13.95,13.99,144322.0
2022-07-08 14:30:00,13.99,14.02,13.97,14.02,224225.0,13.99,14.02,13.97,14.02,224225.0
2022-07-08 14:40:00,14.02,14.03,14.0,14.02,270539.0,14.02,14.03,14.0,14.02,270539.0
2022-07-08 14:50:00,14.02,14.05,14.0,14.04,308736.0,14.02,14.05,14.0,14.04,308736.0
2022-07-08 15:00:00,14.04,14.08,14.02,14.07,433483.0,14.04,14.08,14.02,14.07,433483.0
2022-07-08 15:10:00,14.07,14.1,14.05,14.06,275427.0,14.07,14.1,14.05,14.06,275427.0
2022-07-08 15:20:00,14.06,14.07,13.98,13.99,553950.0,14.06,14.07,13.98,13.99,553950.0
2022-07-08 15:30:00,13.99,14.0,13.92,13.93,452247.0,13.99,14.0,13.92,13.93,452247.0
2022-07-08 15:40:00,13.94,14.0,13.93,13.98,1053289.0,13.94,14.0,13.93,13.98,1053289.0
2022-07-08 15:50:00,13.97,14.0,13.96,13.96,1663386.0,13.97,14.0,13.96,13.96,1663386.0
2022-07-11 09:30:00,13.82,13.97,13.7,13.71,1483353.0,13.82,13.97,13.7,13.71,1483353.0
2022-07-11 09:40:00,13.71,13.71,13.46,13.52,1722288.0,13.71,13.71,13.46,13.52,1722288.0
2022-07-11 09:50:00,13.52,13.72,13.48,13.64,1383157.0,13.52,13.72,13.48,13.64,1383157.0
2022-07-11 10:00:00,13.63,13.65,13.55,13.6,1118768.0,13.63,13.65,13.55,13.6,1118768.0
2022-07-11 10:10:00,13.6,13.71,13.58,13.58,1014195.0,13.6,13.71,13.58,13.58,1014195.0
2022-07-11 10:20:00,13.59,13.62,13.51,13.53,729439.0,13.59,13.62,13.51,13.53,729439.0
2022-07-11 10:30:00,13.53,13.58,13.47,13.54,743625.0,13.53,13.58,13.47,13.54,743625.0
2022-07-11 10:40:00,13.54,13.58,13.48,13.48,744689.0,13.54,13.58,13.48,13.48,744689.0
2022-07-11 10:50:00,13.49,13.51,13.36,13.37,1051079.0,13.49,13.51,13.36,13.37,1051079.0
2022-07-11 11:00:00,13.36,13.42,13.34,13.4,842134.0,13.36,13.42,13.34,13.4,842134.0
2022-07-11 11:10:00,13.4,13.44,13.37,13.38,518218.0,13.4,13.44,13.37,13.38,518218.0
2022-07-11 11:20:00,13.38,13.4,13.35,13.39,494758.0,13.38,13.4,13.35,13.39,494758.0
2022-07-11 11:30:00,13.4,13.42,13.36,13.4,483313.0,13.4,13.42,13.36,13.4,483313.0
2022-07-11 11:40:00,13.39,13.42,13.37,13.4,403607.0,13.39,13.42,13.37,13.4,403607.0
2022-07-11 11:50:00,13.4,13.4,13.33,13.34,316669.0,13.4,13.4,13.33,13.34,316669.0
2022-07-11 12:00:00,13.34,13.36,13.31,13.35,437981.0,13.34,13.36,13.31,13.35,437981.0
2022-07-11 12:10:00,13.34,13.41,13.34,13.38,435560.0,13.34,13.41,13.34,13.38,435560.0
2022-07-11 12:20:00,13.38,13.4,13.33,13.36,339087.0,13.38,13.4,13.33,13.36,339087.0
2022-07-11 12:30:00,13.36,13.37,13.33,13.37,244806.0,13.36,13.37,13.33,13.37,244806.0
2022-07-11 12:40:00,13.36,13.38,13.34,13.36,179693.0,13.36,13.38,13.34,13.36,179693.0
2022-07-11 12:50:00,13.36,13.4,13.33,13.4,267295.0,13.36,13.4,13.33,13.4,267295.0
2022-07-11 13:00:00,13.4,13.45,13.38,13.45,447014.0,13.4,13.45,13.38,13.45,447014.0
2022-07-11 13:10:00,13.44,13.45,13.4,13.42,243632.0,13.44,13.45,13.4,13.42,243632.0
2022-07-11 13:20:00,13.42,13.45,13.41,13.44,186405.0,13.42,13.45,13.41,13.44,186405.0
2022-07-11 13:30:00,13.44,13.48,13.43,13.46,438577.0,13.44,13.48,13.43,13.46,438577.0
2022-07-11 13:40:00,13.46,13.48,13.4,13.41,269432.0,13.46,13.48,13.4,13.41,269432.0
2022-07-11 13:50:00,13.41,13.43,13.4,13.41,202904.0,13.41,13.43,13.4,13.41,202904.0
2022-07-11 14:00:00,13.4,13.41,13.36,13.38,415194.0,13.4,13.41,13.36,13.38,415194.0
2022-07-11 14:10:00,13.37,13.43,13.36,13.41,364265.0,13.37,13.43,13.36,13.41,364265.0
2022-07-11 14:20:00,13.41,13.43,13.38,13.4,327282.0,13.41,13.43,13.38,13.4,327282.0
2022-07-11 14:30:00,13.4,13.42,13.39,13.4,309189.0,13.4,13.42,13.39,13.4,309189.0
2022-07-11 14:40:00,13.4,13.44,13.39,13.41,265602.0,13.4,13.44,13.39,13.41,265602.0
2022-07-11 14:50:00,13.41,13.41,13.36,13.38,348339.0,13.41,13.41,13.36,13.38,348339.0
2022-07-11 15:00:00,13.39,13.42,13.36,13.42,449217.0,13.39,13.42,13.36,13.42,449217.0
2022-07-11 15:10:00,13.41,13.44,13.4,13.43,465763.0,13.41,13.44,13.4,13.43,465763.0
2022-07-11 15:20:00,13.43,13.47,13.42,13.46,377888.0,13.43,13.47,13.42,13.46,377888.0
2022-07-11 15:30:00,13.46,13.49,13.45,13.49,440862.0,13.46,13.49,13.45,13.49,440862.0
2022-07-11 15:40:00,13.49,13.49,13.43,13.46,741113.0,13.49,13.49,13.43,13.46,741113.0
2022-07-11 15:50:00,13.46,13.46,13.43,13.44,1284439.0,13.46,13.46,13.43,13.44,1284439.0
2022-07-12 09:30:00,13.63,14.19,13.56,14.09,3935216.0,13.63,14.19,13.56,14.09,3935216.0
2022-07-12 09:40:00,14.09,14.38,14.04,14.32,3995825.0,14.09,14.38,14.04,14.32,3995825.0
2022-07-12 09:50:00,14.32,14.42,14.25,14.3,3458264.0,14.32,14.42,14.25,14.3,3458264.0
2022-07-12 10:00:00,14.29,14.41,14.23,14.29,3127857.0,14.29,14.41,14.23,14.29,3127857.0
2022-07-12 10:10:00,14.3,14.59,14.27,14.57,4078688.0,14.3,14.59,14.27,14.57,4078688.0
2022-07-12 10:20:00,14.58,14.67,14.49,14.6,2920966.0,14.58,14.67,14.49,14.6,2920966.0
2022-07-12 10:30:00,14.61,14.71,14.59,14.68,2462068.0,14.61,14.71,14.59,14.68,2462068.0
2022-07-12 10:40:00,14.68,14.69,14.5,14.63,2470541.0,14.68,14.69,14.5,14.63,2470541.0
2022-07-12 10:50:00,14.63,14.77,14.59,14.77,2282105.0,14.63,14.77,14.59,14.77,2282105.0
2022-07-12 11:00:00,14.76,14.85,14.74,14.84,2349956.0,14.76,14.85,14.74,14.84,2349956.0
2022-07-12 11:10:00,14.84,14.9,14.73,14.77,2725247.0,14.84,14.9,14.73,14.77,2725247.0
2022-07-12 11:20:00,14.77,14.83,14.75,14.78,1424039.0,14.77,14.83,14.75,14.78,1424039.0
2022-07-12 11:30:00,14.78,14.88,14.77,14.87,2011204.0,14.78,14.88,14.77,14.87,2011204.0
2022-07-12 11:40:00,14.88,14.94,14.81,14.87,2161017.0,14.88,14.94,14.81,14.87,2161017.0
2022-07-12 11:50:00,14.87,14.91,14.79,14.82,1391096.0,14.87,14.91,14.79,14.82,1391096.0
2022-07-12 12:00:00,14.82,14.87,14.76,14.82,1267284.0,14.82,14.87,14.76,14.82,1267284.0
2022-07-12 12:10:00,14.81,14.95,14.8,14.93,1345110.0,14.81,14.95,14.8,14.93,1345110.0
2022-07-12 12:20:00,14.93,14.98,14.89,14.97,1089601.0,14.93,14.98,14.89,14.97,1089601.0
2022-07-12 12:30:00,14.97,15.02,14.92,15.01,1602224.0,14.97,15.02,14.92,15.01,1602224.0
2022-07-12 12:40:00,15.01,15.04,14.95,14.96,1296134.0,15.01,15.04,14.95,14.96,1296134.0
2022-07-12 12:50:00,14.97,14.99,14.9,14.98,1359816.0,14.97,14.99,14.9,14.98,1359816.0
2022-07-12 13:00:00,14.98,15.01,14.86,14.86,1739862.0,14.98,15.01,14.86,14.86,1739862.0
2022-07-12 13:10:00,14.86,14.89,14.84,14.87,852532.0,14.86,14.89,14.84,14.87,852532.0
2022-07-12 13:20:00,14.87,14.87,14.78,14.82,1136837.0,14.87,14.87,14.78,14.82,1136837.0
2022-07-12 13:30:00,14.82,14.85,14.8,14.83,602533.0,14.82,14.85,14.8,14.83,602533.0
2022-07-12 13:40:00,14.84,14.87,14.79,14.86,1205077.0,14.84,14.87,14.79,14.86,1205077.0
2022-07-12 13:50:00,14.86,14.94,14.84,14.92,663153.0,14.86,14.94,14.84,14.92,663153.0
2022-07-12 14:00:00,14.93,14.94,14.85,14.89,782706.0,14.93,14.94,14.85,14.89,782706.0
2022-07-12 14:10:00,14.89,14.94,14.89,14.93,623162.0,14.89,14.94,14.89,14.93,623162.0
2022-07-12 14:20:00,14.94,14.94,14.9,14.93,448011.0,14.94,14.94,14.9,14.93,448011.0
2022-07-12 14:30:00,14.93,14.94,14.85,14.86,773341.0,14.93,14.94,14.85,14.86,773341.0
2022-07-12 14:40:00,14.87,14.9,14.85,14.9,344508.0,14.87,14.9,14.85,14.9,344508.0
2022-07-12 14:50:00,14.9,14.91,14.76,14.79,1288936.0,14.9,14.91,14.76,14.79,1288936.0
2022-07-12 15:00:00,14.78,14.79,14.7,14.73,1565916.0,14.78,14.79,14.7,14.73,1565916.0
2022-07-12 15:10:00,14.73,14.78,14.72,14.74,1506108.0,14.73,14.78,14.72,14.74,1506108.0
2022-07-12 15:20:00,14.75,14.75,14.69,14.7,659039.0,14.75,14.75,14.69,14.7,659039.0
2022-07-12 15:30:00,14.71,14.74,14.68,14.71,1052133.0,14.71,14.74,14.68,14.71,1052133.0
2022-07-12 15:40:00,14.71,14.76,14.69,14.74,1096126.0,14.71,14.76,14.69,14.74,1096126.0
2022-07-12 15:50:00,14.73,14.82,14.72,14.77,2860691.0,14.73,14.82,14.72,14.77,2860691.0
2022-07-13 09:30:00,14.04,14.08,13.7,13.98,5351848.0,14.04,14.08,13.7,13.98,5351848.0
2022-07-13 09:40:00,13.98,14.34,13.98,14.34,2243868.0,13.98,14.34,13.98,14.34,2243868.0
2022-07-13 09:50:00,14.34,14.44,14.13,14.17,1955758.0,14.34,14.44,14.13,14.17,1955758.0
2022-07-13 10:00:00,14.18,14.28,14.06,14.16,1490546.0,14.18,14.28,14.06,14.16,1490546.0
2022-07-13 10:10:00,14.15,14.18,14.0,14.0,1328991.0,14.15,14.18,14.0,14.0,1328991.0
2022-07-13 10:20:00,14.01,14.1,13.97,14.0,1270484.0,14.01,14.1,13.97,14.0,1270484.0
2022-07-13 10:30:00,14.0,14.14,13.99,14.07,1624232.0,14.0,14.14,13.99,14.07,1624232.0
2022-07-13 10:40:00,14.08,14.11,14.01,14.07,1205592.0,14.08,14.11,14.01,14.07,1205592.0
2022-07-13 10:50:00,14.07,14.19,14.06,14.16,1914527.0,14.07,14.19,14.06,14.16,1914527.0
2022-07-13 11:00:00,14.17,14.19,14.06,14.16,954658.0,14.17,14.19,14.06,14.16,954658.0
2022-07-13 11:10:00,14.16,14.2,14.09,14.09,748899.0,14.16,14.2,14.09,14.09,748899.0
2022-07-13 11:20:00,14.09,14.15,13.99,13.99,1138205.0,14.09,14.15,13.99,13.99,1138205.0
2022-07-13 11:30:00,14.0,14.04,13.95,13.99,1231818.0,14.0,14.04,13.95,13.99,1231818.0
2022-07-13 11:40:00,13.98,14.02,13.95,13.97,706362.0,13.98,14.02,13.95,13.97,706362.0
2022-07-13 11:50:00,13.96,14.1,13.96,14.09,1473996.0,13.96,14.1,13.96,14.09,1473996.0
2022-07-13 12:00:00,14.09,14.19,14.07,14.19,1274322.0,14.09,14.19,14.07,14.19,1274322.0
2022-07-13 12:10:00,14.18,14.19,14.06,14.1,567705.0,14.18,14.19,14.06,14.1,567705.0
2022-07-13 12:20:00,14.1,14.14,14.06,14.14,418358.0,14.1,14.14,14.06,14.14,418358.0
2022-07-13 12:30:00,14.14,14.2,14.1,14.2,397888.0,14.14,14.2,14.1,14.2,397888.0
2022-07-13 12:40:00,14.2,14.2,14.15,14.19,268258.0,14.2,14.2,14.15,14.19,268258.0
2022-07-13 12:50:00,14.18,14.22,14.16,14.21,392085.0,14.18,14.22,14.16,14.21,392085.0
2022-07-13 13:00:00,14.21,14.28,14.17,14.22,564332.0,14.21,14.28,14.17,14.22,564332.0
2022-07-13 13:10:00,14.23,14.3,14.18,14.19,660102.0,14.23,14.3,14.18,14.19,660102.0
2022-07-13 13:20:00,14.18,14.26,14.18,14.25,630983.0,14.18,14.26,14.18,14.25,630983.0
2022-07-13 13:30:00,14.25,14.25,14.21,14.22,621703.0,14.25,14.25,14.21,14.22,621703.0
2022-07-13 13:40:00,14.22,14.36,14.21,14.35,488068.0,14.22,14.36,14.21,14.35,488068.0
2022-07-13 13:50:00,14.34,14.36,14.29,14.34,562524.0,14.34,14.36,14.29,14.34,562524.0
2022-07-13 14:00:00,14.35,14.35,14.2,14.27,882836.0,14.35,14.35,14.2,14.27,882836.0
2022-07-13 14:10:00,14.27,14.33,14.26,14.32,404976.0,14.27,14.33,14.26,14.32,404976.0
2022-07-13 14:20:00,14.32,14.38,14.3,14.38,627670.0,14.32,14.38,14.3,14.38,627670.0
2022-07-13 14:30:00,14.38,14.39,14.33,14.38,561193.0,14.38,14.39,14.33,14.38,561193.0
2022-07-13 14:40:00,14.38,14.39,14.33,14.34,359676.0,14.38,14.39,14.33,14.34,359676.0
2022-07-13 14:50:00,14.34,14.42,14.32,14.41,479345.0,14.34,14.42,14.32,14.41,479345.0
2022-07-13 15:00:00,14.42,14.42,14.33,14.37,570943.0,14.42,14.42,14.33,14.37,570943.0
2022-07-13 15:10:00,14.36,14.4,14.35,14.39,378167.0,14.36,14.4,14.35,14.39,378167.0
2022-07-13 15:20:00,14.38,14.4,14.35,14.36,569868.0,14.38,14.4,14.35,14.36,569868.0
2022-07-13 15:30:00,14.36,14.37,14.31,14.37,852642.0,14.36,14.37,14.31,14.37,852642.0
2022-07-13 15:40:00,14.37,14.37,14.32,14.34,1080236.0,14.37,14.37,14.32,14.34,1080236.0
2022-07-13 15:50:00,14.33,14.35,14.31,14.32,1977583.0,14.33,14.35,14.31,14.32,1977583.0
2022-07-14 09:30:00,14.17,14.46,14.04,14.41,2897113.0,14.17,14.46,14.04,14.41,2897113.0
2022-07-14 09:40:00,14.41,14.87,14.34,14.72,3264250.0,14.41,14.87,14.34,14.72,3264250.0
2022-07-14 09:50:00,14.73,14.87,14.61,14.65,2992397.0,14.73,14.87,14.61,14.65,2992397.0
2022-07-14 10:00:00,14.64,14.68,14.45,14.5,1791268.0,14.64,14.68,14.45,14.5,1791268.0
2022-07-14 10:10:00,14.5,14.5,14.33,14.34,1470878.0,14.5,14.5,14.33,14.34,1470878.0
2022-07-14 10:20:00,14.34,14.45,14.26,14.44,1600411.0,14.34,14.45,14.26,14.44,1600411.0
2022-07-14 10:30:00,14.44,14.49,14.26,14.27,1691412.0,14.44,14.49,14.26,14.27,1691412.0
2022-07-14 10:40:00,14.27,14.31,14.21,14.24,958330.0,14.27,14.31,14.21,14.24,958330.0
2022-07-14 10:50:00,14.25,14.3,14.19,14.23,1006373.0,14.25,14.3,14.19,14.23,1006373.0
2022-07-14 11:00:00,14.24,14.29,14.17,14.26,1212768.0,14.24,14.29,14.17,14.26,1212768.0
2022-07-14 11:10:00,14.25,14.33,14.22,14.28,894923.0,14.25,14.33,14.22,14.28,894923.0
2022-07-14 11:20:00,14.29,14.34,14.27,14.31,753446.0,14.29,14.34,14.27,14.31,753446.0
2022-07-14 11:30:00,14.31,14.32,14.2,14.26,771935.0,14.31,14.32,14.2,14.26,771935.0
2022-07-14 11:40:00,14.25,14.37,14.24,14.35,746390.0,14.25,14.37,14.24,14.35,746390.0
2022-07-14 11:50:00,14.35,14.4,14.32,14.38,688607.0,14.35,14.4,14.32,14.38,688607.0
2022-07-14 12:00:00,14.38,14.38,14.28,14.29,771728.0,14.38,14.38,14.28,14.29,771728.0
2022-07-14 12:10:00,14.29,14.33,14.27,14.33,547710.0,14.29,14.33,14.27,14.33,547710.0
2022-07-14 12:20:00,14.33,14.33,14.21,14.22,501678.0,14.33,14.33,14.21,14.22,501678.0
2022-07-14 12:30:00,14.22,14.25,14.16,14.19,664393.0,14.22,14.25,14.16,14.19,664393.0
2022-07-14 12:40:00,14.18,14.19,14.12,14.13,449885.0,14.18,14.19,14.12,14.13,449885.0
2022-07-14 12:50:00,14.13,14.2,14.12,14.19,458148.0,14.13,14.2,14.12,14.19,458148.0
2022-07-14 13:00:00,14.19,14.21,14.15,14.2,428809.0,14.19,14.21,14.15,14.2,428809.0
2022-07-14 13:10:00,14.2,14.27,14.17,14.23,471913.0,14.2,14.27,14.17,14.23,471913.0
2022-07-14 13:20:00,14.23,14.26,14.21,14.23,409936.0,14.23,14.26,14.21,14.23,409936.0
2022-07-14 13:30:00,14.23,14.24,14.18,14.23,420761.0,14.23,14.24,14.18,14.23,420761.0
2022-07-14 13:40:00,14.23,14.29,14.23,14.28,470440.0,14.23,14.29,14.23,14.28,470440.0
2022-07-14 13:50:00,14.28,14.3,14.22,14.29,540939.0,14.28,14.3,14.22,14.29,540939.0
2022-07-14 14:00:00,14.28,14.31,14.26,14.29,403685.0,14.28,14.31,14.26,14.29,403685.0
2022-07-14 14:10:00,14.29,14.34,14.26,14.34,369233.0,14.29,14.34,14.26,14.34,369233.0
2022-07-14 14:20:00,14.34,14.38,14.32,14.38,589236.0,14.34,14.38,14.32,14.38,589236.0
2022-07-14 14:30:00,14.38,14.4,14.35,14.39,390977.0,14.38,14.4,14.35,14.39,390977.0
2022-07-14 14:40:00,14.39,14.39,14.31,14.32,451196.0,14.39,14.39,14.31,14.32,451196.0
2022-07-14 14:50:00,14.32,14.32,14.27,14.29,421629.0,14.32,14.32,14.27,14.29,421629.0
2022-07-14 15:00:00,14.29,14.31,14.23,14.26,484479.0,14.29,14.31,14.23,14.26,484479.0
2022-07-14 15:10:00,14.26,14.3,14.25,14.28,409827.0,14.26,14.3,14.25,14.28,409827.0
2022-07-14 15:20:00,14.28,14.33,14.27,14.28,500221.0,14.28,14.33,14.27,14.28,500221.0
2022-07-14 15:30:00,14.29,14.3,14.23,14.25,580771.0,14.29,14.3,14.23,14.25,580771.0
2022-07-14 15:40:00,14.24,14.26,14.2,14.22,794438.0,14.24,14.26,14.2,14.22,794438.0
2022-07-14 15:50:00,14.22,14.26,14.22,14.25,1558760.0,14.22,14.26,14.22,14.25,1558760.0
2022-07-15 09:30:00,14.49,14.56,14.26,14.36,2378896.0,14.49,14.56,14.26,14.36,2378896.0
2022-07-15 09:40:00,14.36,14.47,14.22,14.26,1963149.0,14.36,14.47,14.22,14.26,1963149.0
2022-07-15 09:50:00,14.26,14.26,14.05,14.09,1621776.0,14.26,14.26,14.05,14.09,1621776.0
2022-07-15 10:00:00,14.09,14.23,14.05,14.22,1624372.0,14.09,14.23,14.05,14.22,1624372.0
2022-07-15 10:10:00,14.22,14.28,14.16,14.23,848827.0,14.22,14.28,14.16,14.23,848827.0
2022-07-15 10:20:00,14.24,14.37,14.15,14.35,1281990.0,14.24,14.37,14.15,14.35,1281990.0
2022-07-15 10:30:00,14.36,14.36,14.26,14.29,652147.0,14.36,14.36,14.26,14.29,652147.0
2022-07-15 10:40:00,14.29,14.37,14.26,14.37,985979.0,14.29,14.37,14.26,14.37,985979.0
2022-07-15 10:50:00,14.36,14.38,14.34,14.34,919855.0,14.36,14.38,14.34,14.34,919855.0
2022-07-15 11:00:00,14.35,14.42,14.32,14.41,987357.0,14.35,14.42,14.32,14.41,987357.0
2022-07-15 11:10:00,14.41,14.42,14.36,14.39,665216.0,14.41,14.42,14.36,14.39,665216.0
2022-07-15 11:20:00,14.4,14.43,14.34,14.36,484484.0,14.4,14.43,14.34,14.36,484484.0
2022-07-15 11:30:00,14.35,14.37,14.29,14.34,476207.0,14.35,14.37,14.29,14.34,476207.0
2022-07-15 11:40:00,14.34,14.4,14.33,14.38,454585.0,14.34,14.4,14.33,14.38,454585.0
2022-07-15 11:50:00,14.37,14.38,14.35,14.37,300297.0,14.37,14.38,14.35,14.37,300297.0
2022-07-15 12:00:00,14.37,14.43,14.33,14.4,536132.0,14.37,14.43,14.33,14.4,536132.0
2022-07-15 12:10:00,14.4,14.41,14.35,14.37,432557.0,14.4,14.41,14.35,14.37,432557.0
2022-07-15 12:20:00,14.36,14.38,14.32,14.37,424145.0,14.36,14.38,14.32,14.37,424145.0
2022-07-15 12:30:00,14.37,14.38,14.29,14.33,505659.0,14.37,14.38,14.29,14.33,505659.0
2022-07-15 12:40:00,14.32,14.35,14.3,14.34,274018.0,14.32,14.35,14.3,14.34,274018.0
2022-07-15 12:50:00,14.34,14.35,14.29,14.32,471634.0,14.34,14.35,14.29,14.32,471634.0
2022-07-15 13:00:00,14.33,14.36,14.32,14.35,302780.0,14.33,14.36,14.32,14.35,302780.0
2022-07-15 13:10:00,14.35,14.36,14.32,14.36,407566.0,14.35,14.36,14.32,14.36,407566.0
2022-07-15 13:20:00,14.36,14.4,14.34,14.4,381563.0,14.36,14.4,14.34,14.4,381563.0
2022-07-15 13:30:00,14.4,14.41,14.36,14.39,437256.0,14.4,14.41,14.36,14.39,437256.0
2022-07-15 13:40:00,14.39,14.41,14.37,14.41,321438.0,14.39,14.41,14.37,14.41,321438.0
2022-07-15 13:50:00,14.4,14.43,14.38,14.43,561791.0,14.4,14.43,14.38,14.43,561791.0
2022-07-15 14:00:00,14.43,14.44,14.41,14.43,340473.0,14.43,14.44,14.41,14.43,340473.0
2022-07-15 14:10:00,14.43,14.49,14.42,14.49,343213.0,14.43,14.49,14.42,14.49,343213.0
2022-07-15 14:20:00,14.48,14.48,14.44,14.47,346992.0,14.48,14.48,14.44,14.47,346992.0
2022-07-15 14:30:00,14.48,14.48,14.44,14.46,285223.0,14.48,14.48,14.44,14.46,285223.0
2022-07-15 14:40:00,14.46,14.5,14.46,14.5,348651.0,14.46,14.5,14.46,14.5,348651.0
2022-07-15 14:50:00,14.5,14.5,14.45,14.46,293180.0,14.5,14.5,14.45,14.46,293180.0
2022-07-15 15:00:00,14.47,14.48,14.45,14.46,326210.0,14.47,14.48,14.45,14.46,326210.0
2022-07-15 15:10:00,14.46,14.5,14.46,14.48,351357.0,14.46,14.5,14.46,14.48,351357.0
2022-07-15 15:20:00,14.48,14.52,14.47,14.5,438999.0,14.48,14.52,14.47,14.5,438999.0
2022-07-15 15:30:00,14.51,14.51,14.47,14.49,622045.0,14.51,14.51,14.47,14.49,622045.0
2022-07-15 15:40:00,14.48,14.51,14.48,14.49,800490.0,14.48,14.51,14.48,14.49,800490.0
2022-07-15 15:50:00,14.49,14.52,14.47,14.47,1868993.0,14.49,14.52,14.47,14.47,1868993.0
2022-07-18 09:30:00,14.8,15.16,14.8,14.84,3540273.0,14.8,15.16,14.8,14.84,3540273.0
2022-07-18 09:40:00,14.83,15.05,14.79,14.96,2065936.0,14.83,15.05,14.79,14.96,2065936.0
2022-07-18 09:50:00,14.96,15.03,14.86,14.93,1184052.0,14.96,15.03,14.86,14.93,1184052.0
2022-07-18 10:00:00,14.93,14.95,14.84,14.86,880756.0,14.93,14.95,14.84,14.86,880756.0
2022-07-18 10:10:00,14.86,14.88,14.75,14.85,1569351.0,14.86,14.88,14.75,14.85,1569351.0
2022-07-18 10:20:00,14.85,14.93,14.83,14.85,601019.0,14.85,14.93,14.83,14.85,601019.0
2022-07-18 10:30:00,14.85,14.94,14.85,14.88,1383531.0,14.85,14.94,14.85,14.88,1383531.0
2022-07-18 10:40:00,14.88,14.89,14.79,14.82,657379.0,14.88,14.89,14.79,14.82,657379.0
2022-07-18 10:50:00,14.82,14.9,14.8,14.89,624426.0,14.82,14.9,14.8,14.89,624426.0
2022-07-18 11:00:00,14.9,14.93,14.86,14.92,495041.0,14.9,14.93,14.86,14.92,495041.0
2022-07-18 11:10:00,14.91,14.92,14.84,14.86,463576.0,14.91,14.92,14.84,14.86,463576.0
2022-07-18 11:20:00,14.86,14.86,14.82,14.83,529418.0,14.86,14.86,14.82,14.83,529418.0
2022-07-18 11:30:00,14.83,14.88,14.8,14.86,571481.0,14.83,14.88,14.8,14.86,571481.0
2022-07-18 11:40:00,14.86,14.9,14.86,14.89,287844.0,14.86,14.9,14.86,14.89,287844.0
2022-07-18 11:50:00,14.9,14.99,14.88,14.98,587823.0,14.9,14.99,14.88,14.98,587823.0
2022-07-18 12:00:00,14.98,14.99,14.91,14.92,601824.0,14.98,14.99,14.91,14.92,601824.0
2022-07-18 12:10:00,14.92,14.97,14.9,14.94,440146.0,14.92,14.97,14.9,14.94,440146.0
2022-07-18 12:20:00,14.95,14.99,14.94,14.99,364932.0,14.95,14.99,14.94,14.99,364932.0
2022-07-18 12:30:00,14.99,14.99,14.94,14.99,408854.0,14.99,14.99,14.94,14.99,408854.0
2022-07-18 12:40:00,14.99,14.99,14.93,14.93,289565.0,14.99,14.99,14.93,14.93,289565.0
2022-07-18 12:50:00,14.93,14.95,14.84,14.84,692348.0,14.93,14.95,14.84,14.84,692348.0
2022-07-18 13:00:00,14.84,14.88,14.84,14.87,407603.0,14.84,14.88,14.84,14.87,407603.0
2022-07-18 13:10:00,14.87,14.87,14.77,14.78,845707.0,14.87,14.87,14.77,14.78,845707.0
2022-07-18 13:20:00,14.79,14.85,14.78,14.82,360882.0,14.79,14.85,14.78,14.82,360882.0
2022-07-18 13:30:00,14.82,14.83,14.73,14.74,644576.0,14.82,14.83,14.73,14.74,644576.0
2022-07-18 13:40:00,14.75,14.77,14.72,14.74,521250.0,14.75,14.77,14.72,14.74,521250.0
2022-07-18 13:50:00,14.74,14.75,14.64,14.65,485324.0,14.74,14.75,14.64,14.65,485324.0
2022-07-18 14:00:00,14.64,14.67,14.62,14.66,452371.0,14.64,14.67,14.62,14.66,452371.0
2022-07-18 14:10:00,14.66,14.7,14.62,14.69,360108.0,14.66,14.7,14.62,14.69,360108.0
2022-07-18 14:20:00,14.68,14.7,14.62,14.62,366591.0,14.68,14.7,14.62,14.62,366591.0
2022-07-18 14:30:00,14.63,14.66,14.6,14.65,420683.0,14.63,14.66,14.6,14.65,420683.0
2022-07-18 14:40:00,14.64,14.65,14.6,14.63,361517.0,14.64,14.65,14.6,14.63,361517.0
2022-07-18 14:50:00,14.63,14.63,14.57,14.6,401644.0,14.63,14.63,14.57,14.6,401644.0
2022-07-18 15:00:00,14.6,14.66,14.58,14.65,494633.0,14.6,14.66,14.58,14.65,494633.0
2022-07-18 15:10:00,14.66,14.68,14.62,14.67,340877.0,14.66,14.68,14.62,14.67,340877.0
2022-07-18 15:20:00,14.68,14.72,14.66,14.66,743368.0,14.68,14.72,14.66,14.66,743368.0
2022-07-18 15:30:00,14.67,14.67,14.57,14.58,660837.0,14.67,14.67,14.57,14.58,660837.0
2022-07-18 15:40:00,14.59,14.6,14.52,14.53,809601.0,14.59,14.6,14.52,14.53,809601.0
2022-07-18 15:50:00,14.52,14.56,14.52,14.55,1668036.0,14.52,14.56,14.52,14.55,1668036.0
2022-07-19 09:30:00,14.88,15.27,14.87,15.17,3954100.0,14.88,15.27,14.87,15.17,3954100.0
2022-07-19 09:40:00,15.18,15.2,14.9,14.97,1730698.0,15.18,15.2,14.9,14.97,1730698.0
2022-07-19 09:50:00,14.96,15.08,14.95,15.05,1008133.0,14.96,15.08,14.95,15.05,1008133.0
2022-07-19 10:00:00,15.04,15.1,14.99,15.01,748063.0,15.04,15.1,14.99,15.01,748063.0
2022-07-19 10:10:00,15.01,15.05,14.95,15.04,800140.0,15.01,15.05,14.95,15.04,800140.0
2022-07-19 10:20:00,15.05,15.14,15.03,15.13,1026830.0,15.05,15.14,15.03,15.13,1026830.0
2022-07-19 10:30:00,15.13,15.21,15.1,15.19,996723.0,15.13,15.21,15.1,15.19,996723.0
2022-07-19 10:40:00,15.2,15.23,15.15,15.17,904663.0,15.2,15.23,15.15,15.17,904663.0
2022-07-19 10:50:00,15.17,15.19,15.1,15.12,984688.0,15.17,15.19,15.1,15.12,984688.0
2022-07-19 11:00:00,15.13,15.14,15.06,15.1,520211.0,15.13,15.14,15.06,15.1,520211.0
2022-07-19 11:10:00,15.1,15.1,15.03,15.05,355902.0,15.1,15.1,15.03,15.05,355902.0
2022-07-19 11:20:00,15.05,15.09,15.03,15.08,652943.0,15.05,15.09,15.03,15.08,652943.0
2022-07-19 11:30:00,15.08,15.13,15.07,15.1,341135.0,15.08,15.13,15.07,15.1,341135.0
2022-07-19 11:40:00,15.11,15.13,15.09,15.11,323509.0,15.11,15.13,15.09,15.11,323509.0
2022-07-19 11:50:00,15.11,15.13,15.1,15.12,401556.0,15.11,15.13,15.1,15.12,401556.0
2022-07-19 12:00:00,15.12,15.13,15.07,15.07,348788.0,15.12,15.13,15.07,15.07,348788.0
2022-07-19 12:10:00,15.08,15.08,15.0,15.01,326487.0,15.08,15.08,15.0,15.01,326487.0
2022-07-19 12:20:00,15.02,15.03,14.98,15.0,457798.0,15.02,15.03,14.98,15.0,457798.0
2022-07-19 12:30:00,14.99,15.05,14.98,15.04,461628.0,14.99,15.05,14.98,15.04,461628.0
2022-07-19 12:40:00,15.04,15.08,15.04,15.07,343182.0,15.04,15.08,15.04,15.07,343182.0
2022-07-19 12:50:00,15.07,15.09,15.04,15.08,242670.0,15.07,15.09,15.04,15.08,242670.0
2022-07-19 13:00:00,15.08,15.09,15.0,15.01,360879.0,15.08,15.09,15.0,15.01,360879.0
2022-07-19 13:10:00,15.01,15.02,14.93,14.95,584755.0,15.01,15.02,14.93,14.95,584755.0
2022-07-19 13:20:00,14.95,15.0,14.94,15.0,412868.0,14.95,15.0,14.94,15.0,412868.0
2022-07-19 13:30:00,14.99,15.03,14.98,15.02,323780.0,14.99,15.03,14.98,15.02,323780.0
2022-07-19 13:40:00,15.02,15.05,15.01,15.02,270674.0,15.02,15.05,15.01,15.02,270674.0
2022-07-19 13:50:00,15.02,15.04,15.01,15.03,277917.0,15.02,15.04,15.01,15.03,277917.0
2022-07-19 14:00:00,15.03,15.07,15.02,15.06,324328.0,15.03,15.07,15.02,15.06,324328.0
2022-07-19 14:10:00,15.06,15.12,15.06,15.11,455193.0,15.06,15.12,15.06,15.11,455193.0
2022-07-19 14:20:00,15.11,15.14,15.08,15.09,521079.0,15.11,15.14,15.08,15.09,521079.0
2022-07-19 14:30:00,15.09,15.13,15.08,15.12,383633.0,15.09,15.13,15.08,15.12,383633.0
2022-07-19 14:40:00,15.12,15.16,15.1,15.13,503686.0,15.12,15.16,15.1,15.13,503686.0
2022-07-19 14:50:00,15.13,15.14,15.09,15.12,332285.0,15.13,15.14,15.09,15.12,332285.0
2022-07-19 15:00:00,15.12,15.13,15.09,15.12,240828.0,15.12,15.13,15.09,15.12,240828.0
2022-07-19 15:10:00,15.13,15.14,15.1,15.13,314977.0,15.13,15.14,15.1,15.13,314977.0
2022-07-19 15:20:00,15.14,15.15,15.11,15.15,444139.0,15.14,15.15,15.11,15.15,444139.0
2022-07-19 15:30:00,15.14,15.15,15.08,15.12,695760.0,15.14,15.15,15.08,15.12,695760.0
2022-07-19 15:40:00,15.12,15.16,15.11,15.12,934718.0,15.12,15.16,15.11,15.12,934718.0
2022-07-19 15:50:00,15.13,15.18,15.12,15.16,1721435.0,15.13,15.18,15.12,15.16,1721435.0
2022-07-20 09:30:00,15.14,15.18,14.96,15.06,1899974.0,15.14,15.18,14.96,15.06,1899974.0
2022-07-20 09:40:00,15.05,15.09,14.9,14.98,1799571.0,15.05,15.09,14.9,14.98,1799571.0
2022-07-20 09:50:00,14.97,15.11,14.95,14.96,1102266.0,14.97,15.11,14.95,14.96,1102266.0
2022-07-20 10:00:00,14.96,15.15,14.95,15.15,1021671.0,14.96,15.15,14.95,15.15,1021671.0
2022-07-20 10:10:00,15.14,15.23,15.13,15.21,1356937.0,15.14,15.23,15.13,15.21,1356937.0
2022-07-20 10:20:00,15.21,15.31,15.18,15.28,995421.0,15.21,15.31,15.18,15.28,995421.0
2022-07-20 10:30:00,15.27,15.31,15.22,15.3,818320.0,15.27,15.31,15.22,15.3,818320.0
2022-07-20 10:40:00,15.29,15.33,15.27,15.29,660921.0,15.29,15.33,15.27,15.29,660921.0
2022-07-20 10:50:00,15.29,15.34,15.27,15.29,702725.0,15.29,15.34,15.27,15.29,702725.0
2022-07-20 11:00:00,15.29,15.31,15.27,15.28,804271.0,15.29,15.31,15.27,15.28,804271.0
2022-07-20 11:10:00,15.28,15.3,15.21,15.21,771194.0,15.28,15.3,15.21,15.21,771194.0
2022-07-20 11:20:00,15.21,15.26,15.17,15.26,583418.0,15.21,15.26,15.17,15.26,583418.0
2022-07-20 11:30:00,15.26,15.3,15.24,15.29,1041603.0,15.26,15.3,15.24,15.29,1041603.0
2022-07-20 11:40:00,15.28,15.32,15.26,15.32,429868.0,15.28,15.32,15.26,15.32,429868.0
2022-07-20 11:50:00,15.32,15.42,15.31,15.41,1103668.0,15.32,15.42,15.31,15.41,1103668.0
2022-07-20 12:00:00,15.4,15.42,15.33,15.35,924673.0,15.4,15.42,15.33,15.35,924673.0
2022-07-20 12:10:00,15.35,15.36,15.31,15.34,561733.0,15.35,15.36,15.31,15.34,561733.0
2022-07-20 12:20:00,15.34,15.34,15.27,15.27,402558.0,15.34,15.34,15.27,15.27,402558.0
2022-07-20 12:30:00,15.27,15.31,15.27,15.29,344965.0,15.27,15.31,15.27,15.29,344965.0
2022-07-20 12:40:00,15.28,15.3,15.15,15.18,864191.0,15.28,15.3,15.15,15.18,864191.0
2022-07-20 12:50:00,15.19,15.26,15.18,15.24,584415.0,15.19,15.26,15.18,15.24,584415.0
2022-07-20 13:00:00,15.24,15.24,15.1,15.13,991472.0,15.24,15.24,15.1,15.13,991472.0
2022-07-20 13:10:00,15.13,15.15,15.08,15.15,640477.0,15.13,15.15,15.08,15.15,640477.0
2022-07-20 13:20:00,15.15,15.15,15.08,15.12,499206.0,15.15,15.15,15.08,15.12,499206.0
2022-07-20 13:30:00,15.12,15.17,15.1,15.13,583986.0,15.12,15.17,15.1,15.13,583986.0
2022-07-20 13:40:00,15.13,15.14,15.07,15.08,649455.0,15.13,15.14,15.07,15.08,649455.0
2022-07-20 13:50:00,15.08,15.12,15.05,15.06,700461.0,15.08,15.12,15.05,15.06,700461.0
2022-07-20 14:00:00,15.06,15.1,15.05,15.08,482337.0,15.06,15.1,15.05,15.08,482337.0
2022-07-20 14:10:00,15.07,15.08,15.03,15.08,576180.0,15.07,15.08,15.03,15.08,576180.0
2022-07-20 14:20:00,15.08,15.18,15.07,15.16,868332.0,15.08,15.18,15.07,15.16,868332.0
2022-07-20 14:30:00,15.17,15.23,15.14,15.23,755370.0,15.17,15.23,15.14,15.23,755370.0
2022-07-20 14:40:00,15.23,15.26,15.21,15.26,589676.0,15.23,15.26,15.21,15.26,589676.0
2022-07-20 14:50:00,15.26,15.26,15.18,15.2,682233.0,15.26,15.26,15.18,15.2,682233.0
2022-07-20 15:00:00,15.19,15.26,15.19,15.24,628713.0,15.19,15.26,15.19,15.24,628713.0
2022-07-20 15:10:00,15.23,15.29,15.23,15.27,639238.0,15.23,15.29,15.23,15.27,639238.0
2022-07-20 15:20:00,15.28,15.33,15.27,15.33,624063.0,15.28,15.33,15.27,15.33,624063.0
2022-07-20 15:30:00,15.33,15.33,15.26,15.28,835125.0,15.33,15.33,15.26,15.28,835125.0
2022-07-20 15:40:00,15.28,15.32,15.27,15.29,835065.0,15.28,15.32,15.27,15.29,835065.0
2022-07-20 15:50:00,15.28,15.32,15.2,15.21,3314599.0,15.28,15.32,15.2,15.21,3314599.0
2022-07-21 09:30:00,14.67,14.69,14.09,14.13,6793894.0,14.67,14.69,14.09,14.13,6793894.0
2022-07-21 09:40:00,14.13,14.34,14.05,14.27,3780753.0,14.13,14.34,14.05,14.27,3780753.0
2022-07-21 09:50:00,14.27,14.29,14.11,14.23,2731663.0,14.27,14.29,14.11,14.23,2731663.0
2022-07-21 10:00:00,14.23,14.32,14.04,14.06,3237582.0,14.23,14.32,14.04,14.06,3237582.0
2022-07-21 10:10:00,14.05,14.11,13.96,14.01,3384021.0,14.05,14.11,13.96,14.01,3384021.0
2022-07-21 10:20:00,14.01,14.04,13.85,13.91,2631763.0,14.01,14.04,13.85,13.91,2631763.0
2022-07-21 10:30:00,13.9,13.95,13.81,13.91,2146453.0,13.9,13.95,13.81,13.91,2146453.0
2022-07-21 10:40:00,13.91,13.98,13.88,13.93,1688800.0,13.91,13.98,13.88,13.93,1688800.0
2022-07-21 10:50:00,13.93,13.99,13.85,13.97,1383954.0,13.93,13.99,13.85,13.97,1383954.0
2022-07-21 11:00:00,13.97,14.06,13.96,14.04,1762171.0,13.97,14.06,13.96,14.04,1762171.0
2022-07-21 11:10:00,14.04,14.09,13.99,14.04,1597329.0,14.04,14.09,13.99,14.04,1597329.0
2022-07-21 11:20:00,14.04,14.05,13.95,13.99,1155577.0,14.04,14.05,13.95,13.99,1155577.0
2022-07-21 11:30:00,13.99,14.09,13.97,14.02,1491779.0,13.99,14.09,13.97,14.02,1491779.0
2022-07-21 11:40:00,14.02,14.03,13.91,13.93,1033583.0,14.02,14.03,13.91,13.93,1033583.0
2022-07-21 11:50:00,13.94,13.95,13.88,13.93,964674.0,13.94,13.95,13.88,13.93,964674.0
2022-07-21 12:00:00,13.94,13.99,13.92,13.97,921309.0,13.94,13.99,13.92,13.97,921309.0
2022-07-21 12:10:00,13.98,14.04,13.95,13.98,1024863.0,13.98,14.04,13.95,13.98,1024863.0
2022-07-21 12:20:00,13.99,14.04,13.97,14.04,890404.0,13.99,14.04,13.97,14.04,890404.0
2022-07-21 12:30:00,14.04,14.07,14.01,14.03,764694.0,14.04,14.07,14.01,14.03,764694.0
2022-07-21 12:40:00,14.03,14.05,13.98,14.0,709772.0,14.03,14.05,13.98,14.0,709772.0
2022-07-21 12:50:00,14.01,14.03,13.99,14.02,627585.0,14.01,14.03,13.99,14.02,627585.0
2022-07-21 13:00:00,14.02,14.02,13.98,13.99,419118.0,14.02,14.02,13.98,13.99,419118.0
2022-07-21 13:10:00,13.98,14.02,13.96,13.96,642180.0,13.98,14.02,13.96,13.96,642180.0
2022-07-21 13:20:00,13.96,14.0,13.94,13.98,677477.0,13.96,14.0,13.94,13.98,677477.0
2022-07-21 13:30:00,13.97,13.98,13.88,13.95,921568.0,13.97,13.98,13.88,13.95,921568.0
2022-07-21 13:40:00,13.95,13.95,13.9,13.92,633241.0,13.95,13.95,13.9,13.92,633241.0
2022-07-21 13:50:00,13.93,13.93,13.87,13.9,671023.0,13.93,13.93,13.87,13.9,671023.0
2022-07-21 14:00:00,13.91,13.92,13.88,13.91,428281.0,13.91,13.92,13.88,13.91,428281.0
2022-07-21 14:10:00,13.91,13.93,13.88,13.92,726489.0,13.91,13.93,13.88,13.92,726489.0
2022-07-21 14:20:00,13.92,13.93,13.9,13.93,400345.0,13.92,13.93,13.9,13.93,400345.0
2022-07-21 14:30:00,13.93,13.93,13.88,13.88,533989.0,13.93,13.93,13.88,13.88,533989.0
2022-07-21 14:40:00,13.89,13.91,13.86,13.91,885585.0,13.89,13.91,13.86,13.91,885585.0
2022-07-21 14:50:00,13.9,13.94,13.89,13.93,834647.0,13.9,13.94,13.89,13.93,834647.0
2022-07-21 15:00:00,13.93,13.96,13.91,13.95,665884.0,13.93,13.96,13.91,13.95,665884.0
2022-07-21 15:10:00,13.95,13.96,13.92,13.95,760602.0,13.95,13.96,13.92,13.95,760602.0
2022-07-21 15:20:00,13.95,14.0,13.92,14.0,1238743.0,13.95,14.0,13.92,14.0,1238743.0
2022-07-21 15:30:00,14.0,14.02,13.97,13.99,1283217.0,14.0,14.02,13.97,13.99,1283217.0
2022-07-21 15:40:00,13.99,14.07,13.98,14.04,1784355.0,13.99,14.07,13.98,14.04,1784355.0
2022-07-21 15:50:00,14.04,14.11,14.03,14.11,3280016.0,14.04,14.11,14.03,14.11,3280016.0
2022-07-22 09:30:00,14.11,14.28,14.04,14.1,2986405.0,14.11,14.28,14.04,14.1,2986405.0
2022-07-22 09:40:00,14.11,14.27,14.06,14.25,2526943.0,14.11,14.27,14.06,14.25,2526943.0
2022-07-22 09:50:00,14.25,14.26,14.05,14.06,1570028.0,14.25,14.26,14.05,14.06,1570028.0
2022-07-22 10:00:00,14.06,14.12,13.94,13.98,1492501.0,14.06,14.12,13.94,13.98,1492501.0
2022-07-22 10:10:00,13.98,14.09,13.96,14.08,1022580.0,13.98,14.09,13.96,14.08,1022580.0
2022-07-22 10:20:00,14.08,14.12,14.04,14.12,923323.0,14.08,14.12,14.04,14.12,923323.0
2022-07-22 10:30:00,14.12,14.14,14.08,14.11,694781.0,14.12,14.14,14.08,14.11,694781.0
2022-07-22 10:40:00,14.1,14.16,14.09,14.15,622817.0,14.1,14.16,14.09,14.15,622817.0
2022-07-22 10:50:00,14.15,14.18,14.11,14.12,680533.0,14.15,14.18,14.11,14.12,680533.0
2022-07-22 11:00:00,14.12,14.13,14.03,14.06,784519.0,14.12,14.13,14.03,14.06,784519.0
2022-07-22 11:10:00,14.06,14.19,14.06,14.18,660977.0,14.06,14.19,14.06,14.18,660977.0
2022-07-22 11:20:00,14.18,14.19,14.09,14.1,748717.0,14.18,14.19,14.09,14.1,748717.0
2022-07-22 11:30:00,14.09,14.11,13.95,13.96,1265335.0,14.09,14.11,13.95,13.96,1265335.0
2022-07-22 11:40:00,13.96,14.01,13.95,13.99,464609.0,13.96,14.01,13.95,13.99,464609.0
2022-07-22 11:50:00,13.98,14.0,13.96,13.96,425397.0,13.98,14.0,13.96,13.96,425397.0
2022-07-22 12:00:00,13.96,13.98,13.88,13.88,677925.0,13.96,13.98,13.88,13.88,677925.0
2022-07-22 12:10:00,13.88,13.89,13.83,13.88,555364.0,13.88,13.89,13.83,13.88,555364.0
2022-07-22 12:20:00,13.89,13.89,13.84,13.87,462390.0,13.89,13.89,13.84,13.87,462390.0
2022-07-22 12:30:00,13.87,13.93,13.87,13.91,322844.0,13.87,13.93,13.87,13.91,322844.0
2022-07-22 12:40:00,13.91,13.93,13.86,13.86,463368.0,13.91,13.93,13.86,13.86,463368.0
2022-07-22 12:50:00,13.86,13.88,13.82,13.83,520012.0,13.86,13.88,13.82,13.83,520012.0
2022-07-22 13:00:00,13.82,13.83,13.76,13.76,972924.0,13.82,13.83,13.76,13.76,972924.0
2022-07-22 13:10:00,13.76,13.77,13.66,13.67,1124344.0,13.76,13.77,13.66,13.67,1124344.0
2022-07-22 13:20:00,13.68,13.75,13.68,13.73,687869.0,13.68,13.75,13.68,13.73,687869.0
2022-07-22 13:30:00,13.73,13.77,13.72,13.75,567417.0,13.73,13.77,13.72,13.75,567417.0
2022-07-22 13:40:00,13.75,13.81,13.71,13.78,700043.0,13.75,13.81,13.71,13.78,700043.0
2022-07-22 13:50:00,13.78,13.78,13.74,13.76,521852.0,13.78,13.78,13.74,13.76,521852.0
2022-07-22 14:00:00,13.75,13.76,13.69,13.72,799109.0,13.75,13.76,13.69,13.72,799109.0
2022-07-22 14:10:00,13.71,13.72,13.7,13.71,243750.0,13.71,13.72,13.7,13.71,243750.0
2022-07-22 14:20:00,13.71,13.72,13.64,13.64,639846.0,13.71,13.72,13.64,13.64,639846.0
2022-07-22 14:30:00,13.65,13.68,13.63,13.68,748988.0,13.65,13.68,13.63,13.68,748988.0
2022-07-22 14:40:00,13.67,13.72,13.67,13.71,548249.0,13.67,13.72,13.67,13.71,548249.0
2022-07-22 14:50:00,13.71,13.73,13.69,13.71,506519.0,13.71,13.73,13.69,13.71,506519.0
2022-07-22 15:00:00,13.71,13.75,13.7,13.74,447517.0,13.71,13.75,13.7,13.74,447517.0
2022-07-22 15:10:00,13.74,13.76,13.71,13.75,483683.0,13.74,13.76,13.71,13.75,483683.0
2022-07-22 15:20:00,13.74,13.77,13.74,13.77,572619.0,13.74,13.77,13.74,13.77,572619.0
2022-07-22 15:30:00,13.77,13.77,13.68,13.68,930101.0,13.77,13.77,13.68,13.68,930101.0
2022-07-22 15:40:00,13.68,13.71,13.66,13.67,1021116.0,13.68,13.71,13.66,13.67,1021116.0
2022-07-22 15:50:00,13.68,13.7,13.65,13.69,2754051.0,13.68,13.7,13.65,13.69,2754051.0
2022-07-25 09:30:00,13.64,13.64,13.3,13.51,2664309.0,13.64,13.64,13.3,13.51,2664309.0
2022-07-25 09:40:00,13.51,13.77,13.5,13.72,1941542.0,13.51,13.77,13.5,13.72,1941542.0
2022-07-25 09:50:00,13.73,13.8,13.54,13.57,1209482.0,13.73,13.8,13.54,13.57,1209482.0
2022-07-25 10:00:00,13.57,13.62,13.5,13.54,546890.0,13.57,13.62,13.5,13.54,546890.0
2022-07-25 10:10:00,13.54,13.62,13.51,13.55,628395.0,13.54,13.62,13.51,13.55,628395.0
2022-07-25 10:20:00,13.55,13.57,13.39,13.45,997513.0,13.55,13.57,13.39,13.45,997513.0
2022-07-25 10:30:00,13.45,13.46,13.4,13.43,667394.0,13.45,13.46,13.4,13.43,667394.0
2022-07-25 10:40:00,13.44,13.52,13.41,13.48,592307.0,13.44,13.52,13.41,13.48,592307.0
2022-07-25 10:50:00,13.48,13.49,13.39,13.41,1055032.0,13.48,13.49,13.39,13.41,1055032.0
2022-07-25 11:00:00,13.41,13.44,13.39,13.43,373258.0,13.41,13.44,13.39,13.43,373258.0
2022-07-25 11:10:00,13.43,13.44,13.37,13.41,528027.0,13.43,13.44,13.37,13.41,528027.0
2022-07-25 11:20:00,13.41,13.5,13.4,13.5,738182.0,13.41,13.5,13.4,13.5,738182.0
2022-07-25 11:30:00,13.5,13.57,13.48,13.56,976925.0,13.5,13.57,13.48,13.56,976925.0
2022-07-25 11:40:00,13.56,13.65,13.55,13.6,864826.0,13.56,13.65,13.55,13.6,864826.0
2022-07-25 11:50:00,13.59,13.64,13.58,13.63,481978.0,13.59,13.64,13.58,13.63,481978.0
2022-07-25 12:00:00,13.63,13.63,13.56,13.58,429086.0,13.63,13.63,13.56,13.58,429086.0
2022-07-25 12:10:00,13.58,13.59,13.51,13.54,313411.0,13.58,13.59,13.51,13.54,313411.0
2022-07-25 12:20:00,13.54,13.59,13.51,13.57,285366.0,13.54,13.59,13.51,13.57,285366.0
2022-07-25 12:30:00,13.57,13.62,13.56,13.62,394948.0,13.57,13.62,13.56,13.62,394948.0
2022-07-25 12:40:00,13.62,13.7,13.61,13.68,309994.0,13.62,13.7,13.61,13.68,309994.0
2022-07-25 12:50:00,13.69,13.69,13.63,13.65,271945.0,13.69,13.69,13.63,13.65,271945.0
2022-07-25 13:00:00,13.65,13.71,13.64,13.7,461903.0,13.65,13.71,13.64,13.7,461903.0
2022-07-25 13:10:00,13.7,13.73,13.68,13.69,426325.0,13.7,13.73,13.68,13.69,426325.0
2022-07-25 13:20:00,13.69,13.69,13.64,13.65,342638.0,13.69,13.69,13.64,13.65,342638.0
2022-07-25 13:30:00,13.66,13.69,13.63,13.63,284857.0,13.66,13.69,13.63,13.63,284857.0
2022-07-25 13:40:00,13.63,13.66,13.6,13.61,312884.0,13.63,13.66,13.6,13.61,312884.0
2022-07-25 13:50:00,13.61,13.61,13.57,13.57,257809.0,13.61,13.61,13.57,13.57,257809.0
2022-07-25 14:00:00,13.57,13.61,13.56,13.59,311442.0,13.57,13.61,13.56,13.59,311442.0
2022-07-25 14:10:00,13.59,13.67,13.58,13.66,257588.0,13.59,13.67,13.58,13.66,257588.0
2022-07-25 14:20:00,13.67,13.68,13.63,13.65,399384.0,13.67,13.68,13.63,13.65,399384.0
2022-07-25 14:30:00,13.66,13.71,13.64,13.7,347489.0,13.66,13.71,13.64,13.7,347489.0
2022-07-25 14:40:00,13.71,13.72,13.68,13.71,272230.0,13.71,13.72,13.68,13.71,272230.0
2022-07-25 14:50:00,13.7,13.71,13.65,13.66,317098.0,13.7,13.71,13.65,13.66,317098.0
2022-07-25 15:00:00,13.66,13.67,13.63,13.66,335310.0,13.66,13.67,13.63,13.66,335310.0
2022-07-25 15:10:00,13.66,13.68,13.64,13.68,356105.0,13.66,13.68,13.64,13.68,356105.0
2022-07-25 15:20:00,13.68,13.71,13.67,13.69,399805.0,13.68,13.71,13.67,13.69,399805.0
2022-07-25 15:30:00,13.69,13.73,13.67,13.71,611502.0,13.69,13.73,13.67,13.71,611502.0
2022-07-25 15:40:00,13.71,13.73,13.69,13.71,790162.0,13.71,13.73,13.69,13.71,790162.0
2022-07-25 15:50:00,13.71,13.76,13.69,13.74,2385684.0,13.71,13.76,13.69,13.74,2385684.0
2022-07-26 09:30:00,13.53,13.53,13.4,13.45,1393403.0,13.53,13.53,13.4,13.45,1393403.0
2022-07-26 09:40:00,13.45,13.51,13.35,13.47,1027671.0,13.45,13.51,13.35,13.47,1027671.0
2022-07-26 09:50:00,13.48,13.56,13.44,13.46,834934.0,13.48,13.56,13.44,13.46,834934.0
2022-07-26 10:00:00,13.45,13.51,13.4,13.47,616859.0,13.45,13.51,13.4,13.47,616859.0
2022-07-26 10:10:00,13.48,13.51,13.41,13.43,459118.0,13.48,13.51,13.41,13.43,459118.0
2022-07-26 10:20:00,13.43,13.48,13.39,13.46,536659.0,13.43,13.48,13.39,13.46,536659.0
2022-07-26 10:30:00,13.47,13.53,13.45,13.51,539694.0,13.47,13.53,13.45,13.51,539694.0
2022-07-26 10:40:00,13.51,13.54,13.49,13.5,581852.0,13.51,13.54,13.49,13.5,581852.0
2022-07-26 10:50:00,13.49,13.6,13.47,13.6,623256.0,13.49,13.6,13.47,13.6,623256.0
2022-07-26 11:00:00,13.6,13.65,13.55,13.57,843111.0,13.6,13.65,13.55,13.57,843111.0
2022-07-26 11:10:00,13.57,13.62,13.56,13.61,496539.0,13.57,13.62,13.56,13.61,496539.0
2022-07-26 11:20:00,13.61,13.61,13.51,13.51,390347.0,13.61,13.61,13.51,13.51,390347.0
2022-07-26 11:30:00,13.51,13.52,13.47,13.5,895660.0,13.51,13.52,13.47,13.5,895660.0
2022-07-26 11:40:00,13.5,13.51,13.45,13.46,310991.0,13.5,13.51,13.45,13.46,310991.0
2022-07-26 11:50:00,13.46,13.5,13.44,13.49,434912.0,13.46,13.5,13.44,13.49,434912.0
2022-07-26 12:00:00,13.49,13.56,13.48,13.55,581024.0,13.49,13.56,13.48,13.55,581024.0
2022-07-26 12:10:00,13.54,13.59,13.54,13.56,457977.0,13.54,13.59,13.54,13.56,457977.0
2022-07-26 12:20:00,13.57,13.59,13.54,13.57,462900.0,13.57,13.59,13.54,13.57,462900.0
2022-07-26 12:30:00,13.57,13.59,13.56,13.59,440600.0,13.57,13.59,13.56,13.59,440600.0
2022-07-26 12:40:00,13.58,13.59,13.54,13.56,305079.0,13.58,13.59,13.54,13.56,305079.0
2022-07-26 12:50:00,13.56,13.61,13.56,13.61,260982.0,13.56,13.61,13.56,13.61,260982.0
2022-07-26 13:00:00,13.61,13.62,13.58,13.62,225263.0,13.61,13.62,13.58,13.62,225263.0
2022-07-26 13:10:00,13.62,13.63,13.56,13.6,365512.0,13.62,13.63,13.56,13.6,365512.0
2022-07-26 13:20:00,13.6,13.63,13.59,13.61,179041.0,13.6,13.63,13.59,13.61,179041.0
2022-07-26 13:30:00,13.61,13.61,13.56,13.57,282533.0,13.61,13.61,13.56,13.57,282533.0
2022-07-26 13:40:00,13.57,13.58,13.55,13.57,316207.0,13.57,13.58,13.55,13.57,316207.0
2022-07-26 13:50:00,13.57,13.57,13.54,13.56,274389.0,13.57,13.57,13.54,13.56,274389.0
2022-07-26 14:00:00,13.57,13.63,13.56,13.57,416402.0,13.57,13.63,13.56,13.57,416402.0
2022-07-26 14:10:00,13.57,13.59,13.54,13.54,340510.0,13.57,13.59,13.54,13.54,340510.0
2022-07-26 14:20:00,13.54,13.55,13.5,13.51,302904.0,13.54,13.55,13.5,13.51,302904.0
2022-07-26 14:30:00,13.5,13.51,13.46,13.46,597974.0,13.5,13.51,13.46,13.46,597974.0
2022-07-26 14:40:00,13.46,13.48,13.45,13.46,192389.0,13.46,13.48,13.45,13.46,192389.0
2022-07-26 14:50:00,13.46,13.48,13.44,13.47,461564.0,13.46,13.48,13.44,13.47,461564.0
2022-07-26 15:00:00,13.48,13.48,13.41,13.42,432852.0,13.48,13.48,13.41,13.42,432852.0
2022-07-26 15:10:00,13.42,13.47,13.41,13.46,528549.0,13.42,13.47,13.41,13.46,528549.0
2022-07-26 15:20:00,13.46,13.47,13.43,13.44,390899.0,13.46,13.47,13.43,13.44,390899.0
2022-07-26 15:30:00,13.44,13.46,13.43,13.46,405931.0,13.44,13.46,13.43,13.46,405931.0
2022-07-26 15:40:00,13.46,13.46,13.4,13.41,574927.0,13.46,13.46,13.4,13.41,574927.0
2022-07-26 15:50:00,13.41,13.43,13.39,13.43,1952855.0,13.41,13.43,13.39,13.43,1952855.0
2022-07-27 09:30:00,13.71,13.84,13.45,13.5,2436585.0,13.71,13.84,13.45,13.5,2436585.0
2022-07-27 09:40:00,13.5,13.64,13.47,13.53,1143207.0,13.5,13.64,13.47,13.53,1143207.0
2022-07-27 09:50:00,13.53,13.64,13.5,13.5,978995.0,13.53,13.64,13.5,13.5,978995.0
2022-07-27 10:00:00,13.51,13.52,13.43,13.43,1237162.0,13.51,13.52,13.43,13.43,1237162.0
2022-07-27 10:10:00,13.44,13.44,13.37,13.39,1158182.0,13.44,13.44,13.37,13.39,1158182.0
2022-07-27 10:20:00,13.4,13.43,13.35,13.42,856853.0,13.4,13.43,13.35,13.42,856853.0
2022-07-27 10:30:00,13.42,13.46,13.4,13.46,640010.0,13.42,13.46,13.4,13.46,640010.0
2022-07-27 10:40:00,13.46,13.47,13.42,13.44,559396.0,13.46,13.47,13.42,13.44,559396.0
2022-07-27 10:50:00,13.44,13.47,13.42,13.46,446373.0,13.44,13.47,13.42,13.46,446373.0
2022-07-27 11:00:00,13.46,13.47,13.38,13.38,532845.0,13.46,13.47,13.38,13.38,532845.0
2022-07-27 11:10:00,13.39,13.43,13.38,13.42,405889.0,13.39,13.43,13.38,13.42,405889.0
2022-07-27 11:20:00,13.42,13.45,13.4,13.45,323160.0,13.42,13.45,13.4,13.45,323160.0
2022-07-27 11:30:00,13.45,13.5,13.44,13.49,735386.0,13.45,13.5,13.44,13.49,735386.0
2022-07-27 11:40:00,13.49,13.52,13.49,13.51,235463.0,13.49,13.52,13.49,13.51,235463.0
2022-07-27 11:50:00,13.51,13.54,13.5,13.53,435085.0,13.51,13.54,13.5,13.53,435085.0
2022-07-27 12:00:00,13.53,13.59,13.51,13.58,1559290.0,13.53,13.59,13.51,13.58,1559290.0
2022-07-27 12:10:00,13.58,13.64,13.55,13.63,1490842.0,13.58,13.64,13.55,13.63,1490842.0
2022-07-27 12:20:00,13.63,13.69,13.63,13.68,724326.0,13.63,13.69,13.63,13.68,724326.0
2022-07-27 12:30:00,13.68,13.69,13.64,13.64,446199.0,13.68,13.69,13.64,13.64,446199.0
2022-07-27 12:40:00,13.65,13.71,13.64,13.71,551423.0,13.65,13.71,13.64,13.71,551423.0
2022-07-27 12:50:00,13.71,13.71,13.61,13.62,558078.0,13.71,13.71,13.61,13.62,558078.0
2022-07-27 13:00:00,13.63,13.63,13.58,13.62,1187623.0,13.63,13.63,13.58,13.62,1187623.0
2022-07-27 13:10:00,13.62,13.67,13.61,13.66,694998.0,13.62,13.67,13.61,13.66,694998.0
2022-07-27 13:20:00,13.66,13.72,13.65,13.71,405363.0,13.66,13.72,13.65,13.71,405363.0
2022-07-27 13:30:00,13.71,13.72,13.67,13.68,282635.0,13.71,13.72,13.67,13.68,282635.0
2022-07-27 13:40:00,13.68,13.72,13.65,13.71,296951.0,13.68,13.72,13.65,13.71,296951.0
2022-07-27 13:50:00,13.71,13.75,13.7,13.73,507151.0,13.71,13.75,13.7,13.73,507151.0
2022-07-27 14:00:00,13.73,13.78,13.65,13.68,847171.0,13.73,13.78,13.65,13.68,847171.0
2022-07-27 14:10:00,13.68,13.81,13.66,13.81,822569.0,13.68,13.81,13.66,13.81,822569.0
2022-07-27 14:20:00,13.81,13.83,13.76,13.82,642222.0,13.81,13.83,13.76,13.82,642222.0
2022-07-27 14:30:00,13.82,13.92,13.75,13.92,1361040.0,13.82,13.92,13.75,13.92,1361040.0
2022-07-27 14:40:00,13.92,13.97,13.89,13.92,1094595.0,13.92,13.97,13.89,13.92,1094595.0
2022-07-27 14:50:00,13.92,13.95,13.85,13.88,809767.0,13.92,13.95,13.85,13.88,809767.0
2022-07-27 15:00:00,13.89,13.9,13.83,13.86,559605.0,13.89,13.9,13.83,13.86,559605.0
2022-07-27 15:10:00,13.86,13.9,13.83,13.9,696840.0,13.86,13.9,13.83,13.9,696840.0
2022-07-27 15:20:00,13.9,14.0,13.88,14.0,1032912.0,13.9,14.0,13.88,14.0,1032912.0
2022-07-27 15:30:00,14.0,14.02,13.96,13.98,1225868.0,14.0,14.02,13.96,13.98,1225868.0
2022-07-27 15:40:00,13.98,14.01,13.97,14.01,1031752.0,13.98,14.01,13.97,14.01,1031752.0
2022-07-27 15:50:00,14.01,14.03,13.95,13.96,2316324.0,14.01,14.03,13.95,13.96,2316324.0
2022-07-28 09:30:00,13.69,14.04,13.69,13.88,1848445.0,13.69,14.04,13.69,13.88,1848445.0
2022-07-28 09:40:00,13.88,13.99,13.69,13.79,1723120.0,13.88,13.99,13.69,13.79,1723120.0
2022-07-28 09:50:00,13.79,13.8,13.54,13.54,1642701.0,13.79,13.8,13.54,13.54,1642701.0
2022-07-28 10:00:00,13.55,13.6,13.42,13.44,1541525.0,13.55,13.6,13.42,13.44,1541525.0
2022-07-28 10:10:00,13.44,13.47,13.37,13.4,1311855.0,13.44,13.47,13.37,13.4,1311855.0
2022-07-28 10:20:00,13.41,13.41,13.35,13.36,1277917.0,13.41,13.41,13.35,13.36,1277917.0
2022-07-28 10:30:00,13.36,13.43,13.29,13.41,1780122.0,13.36,13.43,13.29,13.41,1780122.0
2022-07-28 10:40:00,13.41,13.43,13.36,13.43,870765.0,13.41,13.43,13.36,13.43,870765.0
2022-07-28 10:50:00,13.43,13.45,13.4,13.44,825346.0,13.43,13.45,13.4,13.44,825346.0
2022-07-28 11:00:00,13.43,13.47,13.4,13.43,727960.0,13.43,13.47,13.4,13.43,727960.0
2022-07-28 11:10:00,13.43,13.44,13.4,13.41,625350.0,13.43,13.44,13.4,13.41,625350.0
2022-07-28 11:20:00,13.42,13.48,13.4,13.48,663792.0,13.42,13.48,13.4,13.48,663792.0
2022-07-28 11:30:00,13.48,13.52,13.45,13.5,871021.0,13.48,13.52,13.45,13.5,871021.0
2022-07-28 11:40:00,13.5,13.55,13.49,13.51,685880.0,13.5,13.55,13.49,13.51,685880.0
2022-07-28 11:50:00,13.5,13.53,13.49,13.51,488036.0,13.5,13.53,13.49,13.51,488036.0
2022-07-28 12:00:00,13.51,13.54,13.49,13.5,511917.0,13.51,13.54,13.49,13.5,511917.0
2022-07-28 12:10:00,13.49,13.54,13.48,13.51,470470.0,13.49,13.54,13.48,13.51,470470.0
2022-07-28 12:20:00,13.51,13.58,13.49,13.58,699597.0,13.51,13.58,13.49,13.58,699597.0
2022-07-28 12:30:00,13.58,13.61,13.55,13.58,839587.0,13.58,13.61,13.55,13.58,839587.0
2022-07-28 12:40:00,13.58,13.59,13.51,13.53,707783.0,13.58,13.59,13.51,13.53,707783.0
2022-07-28 12:50:00,13.52,13.57,13.5,13.55,387297.0,13.52,13.57,13.5,13.55,387297.0
2022-07-28 13:00:00,13.54,13.56,13.5,13.54,399957.0,13.54,13.56,13.5,13.54,399957.0
2022-07-28 13:10:00,13.54,13.59,13.53,13.58,437336.0,13.54,13.59,13.53,13.58,437336.0
2022-07-28 13:20:00,13.58,13.63,13.57,13.63,665437.0,13.58,13.63,13.57,13.63,665437.0
2022-07-28 13:30:00,13.62,13.66,13.61,13.63,728949.0,13.62,13.66,13.61,13.63,728949.0
2022-07-28 13:40:00,13.63,13.66,13.6,13.61,635168.0,13.63,13.66,13.6,13.61,635168.0
2022-07-28 13:50:00,13.61,13.62,13.56,13.58,446627.0,13.61,13.62,13.56,13.58,446627.0
2022-07-28 14:00:00,13.57,13.59,13.55,13.55,642379.0,13.57,13.59,13.55,13.55,642379.0
2022-07-28 14:10:00,13.56,13.59,13.53,13.53,690558.0,13.56,13.59,13.53,13.53,690558.0
2022-07-28 14:20:00,13.53,13.54,13.51,13.53,368747.0,13.53,13.54,13.51,13.53,368747.0
2022-07-28 14:30:00,13.53,13.58,13.52,13.57,315807.0,13.53,13.58,13.52,13.57,315807.0
2022-07-28 14:40:00,13.58,13.61,13.56,13.6,359136.0,13.58,13.61,13.56,13.6,359136.0
2022-07-28 14:50:00,13.61,13.64,13.6,13.63,487887.0,13.61,13.64,13.6,13.63,487887.0
2022-07-28 15:00:00,13.63,13.68,13.62,13.67,614385.0,13.63,13.68,13.62,13.67,614385.0
2022-07-28 15:10:00,13.66,13.68,13.65,13.68,630818.0,13.66,13.68,13.65,13.68,630818.0
2022-07-28 15:20:00,13.68,13.71,13.67,13.71,687249.0,13.68,13.71,13.67,13.71,687249.0
2022-07-28 15:30:00,13.71,13.73,13.69,13.7,713581.0,13.71,13.73,13.69,13.7,713581.0
2022-07-28 15:40:00,13.7,13.75,13.68,13.75,965461.0,13.7,13.75,13.68,13.75,965461.0
2022-07-28 15:50:00,13.74,13.77,13.73,13.76,2010664.0,13.74,13.77,13.73,13.76,2010664.0
2022-07-29 09:30:00,13.61,13.67,13.49,13.53,1749988.0,13.61,13.67,13.49,13.53,1749988.0
2022-07-29 09:40:00,13.53,13.65,13.5,13.54,898774.0,13.53,13.65,13.5,13.54,898774.0
2022-07-29 09:50:00,13.54,13.72,13.53,13.68,940664.0,13.54,13.72,13.53,13.68,940664.0
2022-07-29 10:00:00,13.68,13.76,13.67,13.7,865948.0,13.68,13.76,13.67,13.7,865948.0
2022-07-29 10:10:00,13.7,13.81,13.69,13.8,884724.0,13.7,13.81,13.69,13.8,884724.0
2022-07-29 10:20:00,13.79,13.85,13.79,13.82,804049.0,13.79,13.85,13.79,13.82,804049.0
2022-07-29 10:30:00,13.82,13.84,13.76,13.81,690518.0,13.82,13.84,13.76,13.81,690518.0
2022-07-29 10:40:00,13.81,13.92,13.81,13.86,934183.0,13.81,13.92,13.81,13.86,934183.0
2022-07-29 10:50:00,13.87,13.88,13.82,13.82,424516.0,13.87,13.88,13.82,13.82,424516.0
2022-07-29 11:00:00,13.82,13.86,13.77,13.78,742670.0,13.82,13.86,13.77,13.78,742670.0
2022-07-29 11:10:00,13.78,13.79,13.73,13.76,482074.0,13.78,13.79,13.73,13.76,482074.0
2022-07-29 11:20:00,13.76,13.79,13.68,13.68,478270.0,13.76,13.79,13.68,13.68,478270.0
2022-07-29 11:30:00,13.69,13.69,13.65,13.67,461826.0,13.69,13.69,13.65,13.67,461826.0
2022-07-29 11:40:00,13.68,13.72,13.67,13.7,392366.0,13.68,13.72,13.67,13.7,392366.0
2022-07-29 11:50:00,13.7,13.7,13.66,13.66,218212.0,13.7,13.7,13.66,13.66,218212.0
2022-07-29 12:00:00,13.67,13.68,13.62,13.63,357749.0,13.67,13.68,13.62,13.63,357749.0
2022-07-29 12:10:00,13.63,13.67,13.62,13.65,259347.0,13.63,13.67,13.62,13.65,259347.0
2022-07-29 12:20:00,13.65,13.67,13.64,13.66,181374.0,13.65,13.67,13.64,13.66,181374.0
2022-07-29 12:30:00,13.65,13.68,13.64,13.67,311299.0,13.65,13.68,13.64,13.67,311299.0
2022-07-29 12:40:00,13.67,13.7,13.65,13.7,356659.0,13.67,13.7,13.65,13.7,356659.0
2022-07-29 12:50:00,13.7,13.74,13.69,13.72,402434.0,13.7,13.74,13.69,13.72,402434.0
2022-07-29 13:00:00,13.73,13.74,13.71,13.74,273647.0,13.73,13.74,13.71,13.74,273647.0
2022-07-29 13:10:00,13.73,13.74,13.71,13.71,241406.0,13.73,13.74,13.71,13.71,241406.0
2022-07-29 13:20:00,13.72,13.72,13.69,13.69,264170.0,13.72,13.72,13.69,13.69,264170.0
2022-07-29 13:30:00,13.69,13.73,13.69,13.73,343212.0,13.69,13.73,13.69,13.73,343212.0
2022-07-29 13:40:00,13.73,13.75,13.72,13.75,305032.0,13.73,13.75,13.72,13.75,305032.0
2022-07-29 13:50:00,13.75,13.78,13.74,13.75,334303.0,13.75,13.78,13.74,13.75,334303.0
2022-07-29 14:00:00,13.75,13.84,13.74,13.82,518065.0,13.75,13.84,13.74,13.82,518065.0
2022-07-29 14:10:00,13.82,13.84,13.79,13.83,437992.0,13.82,13.84,13.79,13.83,437992.0
2022-07-29 14:20:00,13.84,13.85,13.82,13.84,445753.0,13.84,13.85,13.82,13.84,445753.0
2022-07-29 14:30:00,13.84,13.86,13.83,13.84,530148.0,13.84,13.86,13.83,13.84,530148.0
2022-07-29 14:40:00,13.84,13.85,13.81,13.84,469901.0,13.84,13.85,13.81,13.84,469901.0
2022-07-29 14:50:00,13.83,13.84,13.8,13.81,237929.0,13.83,13.84,13.8,13.81,237929.0
2022-07-29 15:00:00,13.8,13.81,13.79,13.79,285652.0,13.8,13.81,13.79,13.79,285652.0
2022-07-29 15:10:00,13.79,13.81,13.78,13.8,421841.0,13.79,13.81,13.78,13.8,421841.0
2022-07-29 15:20:00,13.8,13.82,13.79,13.81,453473.0,13.8,13.82,13.79,13.81,453473.0
2022-07-29 15:30:00,13.82,13.82,13.79,13.79,352407.0,13.82,13.82,13.79,13.79,352407.0
2022-07-29 15:40:00,13.79,13.8,13.77,13.78,699556.0,13.79,13.8,13.77,13.78,699556.0
2022-07-29 15:50:00,13.79,13.79,13.69,13.71,2654191.0,13.79,13.79,13.69,13.71,2654191.0
2022-08-01 09:30:00,13.7,13.72,13.51,13.6,1437645.0,13.7,13.72,13.51,13.6,1437645.0
2022-08-01 09:40:00,13.6,13.7,13.54,13.65,1095144.0,13.6,13.7,13.54,13.65,1095144.0
2022-08-01 09:50:00,13.65,13.84,13.64,13.82,1501479.0,13.65,13.84,13.64,13.82,1501479.0
2022-08-01 10:00:00,13.82,14.03,13.8,14.02,2832338.0,13.82,14.03,13.8,14.02,2832338.0
2022-08-01 10:10:00,14.02,14.1,13.96,13.96,1324485.0,14.02,14.1,13.96,13.96,1324485.0
2022-08-01 10:20:00,13.96,14.0,13.88,13.92,833817.0,13.96,14.0,13.88,13.92,833817.0
2022-08-01 10:30:00,13.93,13.98,13.9,13.91,681536.0,13.93,13.98,13.9,13.91,681536.0
2022-08-01 10:40:00,13.91,14.05,13.9,14.04,677745.0,13.91,14.05,13.9,14.04,677745.0
2022-08-01 10:50:00,14.04,14.08,14.03,14.04,607790.0,14.04,14.08,14.03,14.04,607790.0
2022-08-01 11:00:00,14.04,14.1,14.04,14.08,931929.0,14.04,14.1,14.04,14.08,931929.0
2022-08-01 11:10:00,14.08,14.08,13.98,13.99,475983.0,14.08,14.08,13.98,13.99,475983.0
2022-08-01 11:20:00,13.98,14.05,13.98,14.03,358898.0,13.98,14.05,13.98,14.03,358898.0
2022-08-01 11:30:00,14.04,14.04,13.99,14.01,337307.0,14.04,14.04,13.99,14.01,337307.0
2022-08-01 11:40:00,14.02,14.08,14.01,14.07,345568.0,14.02,14.08,14.01,14.07,345568.0
2022-08-01 11:50:00,14.07,14.09,14.04,14.06,556239.0,14.07,14.09,14.04,14.06,556239.0
2022-08-01 12:00:00,14.06,14.07,14.02,14.03,399931.0,14.06,14.07,14.02,14.03,399931.0
2022-08-01 12:10:00,14.02,14.04,13.98,14.0,364350.0,14.02,14.04,13.98,14.0,364350.0
2022-08-01 12:20:00,14.01,14.05,14.0,14.04,344482.0,14.01,14.05,14.0,14.04,344482.0
2022-08-01 12:30:00,14.04,14.1,14.02,14.1,522706.0,14.04,14.1,14.02,14.1,522706.0
2022-08-01 12:40:00,14.09,14.14,14.08,14.09,733790.0,14.09,14.14,14.08,14.09,733790.0
2022-08-01 12:50:00,14.1,14.12,14.06,14.09,357529.0,14.1,14.12,14.06,14.09,357529.0
2022-08-01 13:00:00,14.08,14.09,14.03,14.07,484479.0,14.08,14.09,14.03,14.07,484479.0
2022-08-01 13:10:00,14.06,14.07,13.98,13.99,526422.0,14.06,14.07,13.98,13.99,526422.0
2022-08-01 13:20:00,14.0,14.01,13.96,13.97,565079.0,14.0,14.01,13.96,13.97,565079.0
2022-08-01 13:30:00,13.96,13.99,13.95,13.98,382500.0,13.96,13.99,13.95,13.98,382500.0
2022-08-01 13:40:00,13.99,13.99,13.92,13.96,459685.0,13.99,13.99,13.92,13.96,459685.0
2022-08-01 13:50:00,13.95,14.0,13.93,14.0,385742.0,13.95,14.0,13.93,14.0,385742.0
2022-08-01 14:00:00,13.99,14.05,13.98,14.05,719449.0,13.99,14.05,13.98,14.05,719449.0
2022-08-01 14:10:00,14.04,14.1,14.03,14.09,470070.0,14.04,14.1,14.03,14.09,470070.0
2022-08-01 14:20:00,14.09,14.17,14.08,14.13,1075389.0,14.09,14.17,14.08,14.13,1075389.0
2022-08-01 14:30:00,14.14,14.14,14.1,14.14,392519.0,14.14,14.14,14.1,14.14,392519.0
2022-08-01 14:40:00,14.13,14.15,14.11,14.14,388983.0,14.13,14.15,14.11,14.14,388983.0
2022-08-01 14:50:00,14.14,14.22,14.12,14.2,759664.0,14.14,14.22,14.12,14.2,759664.0
2022-08-01 15:00:00,14.2,14.23,14.16,14.21,559576.0,14.2,14.23,14.16,14.21,559576.0
2022-08-01 15:10:00,14.21,14.24,14.18,14.23,676033.0,14.21,14.24,14.18,14.23,676033.0
2022-08-01 15:20:00,14.22,14.23,14.17,14.19,687896.0,14.22,14.23,14.17,14.19,687896.0
2022-08-01 15:30:00,14.18,14.27,14.17,14.25,750760.0,14.18,14.27,14.17,14.25,750760.0
2022-08-01 15:40:00,14.25,14.28,14.22,14.27,1148539.0,14.25,14.28,14.22,14.27,1148539.0
2022-08-01 15:50:00,14.28,14.32,14.27,14.27,2283255.0,14.28,14.32,14.27,14.27,2283255.0
2022-08-02 09:30:00,14.05,14.18,13.89,14.16,2021924.0,14.05,14.18,13.89,14.16,2021924.0
2022-08-02 09:40:00,14.16,14.25,14.08,14.2,1187446.0,14.16,14.25,14.08,14.2,1187446.0
2022-08-02 09:50:00,14.2,14.27,14.03,14.04,1784710.0,14.2,14.27,14.03,14.04,1784710.0
2022-08-02 10:00:00,14.04,14.14,14.03,14.08,1076968.0,14.04,14.14,14.03,14.08,1076968.0
2022-08-02 10:10:00,14.08,14.11,14.0,14.09,1858392.0,14.08,14.11,14.0,14.09,1858392.0
2022-08-02 10:20:00,14.09,14.12,14.05,14.11,820654.0,14.09,14.12,14.05,14.11,820654.0
2022-08-02 10:30:00,14.11,14.14,14.04,14.14,448136.0,14.11,14.14,14.04,14.14,448136.0
2022-08-02 10:40:00,14.14,14.21,14.13,14.15,584137.0,14.14,14.21,14.13,14.15,584137.0
2022-08-02 10:50:00,14.15,14.19,14.1,14.1,556777.0,14.15,14.19,14.1,14.1,556777.0
2022-08-02 11:00:00,14.1,14.16,14.08,14.09,521483.0,14.1,14.16,14.08,14.09,521483.0
2022-08-02 11:10:00,14.08,14.16,14.07,14.16,824555.0,14.08,14.16,14.07,14.16,824555.0
2022-08-02 11:20:00,14.15,14.24,14.11,14.21,467930.0,14.15,14.24,14.11,14.21,467930.0
2022-08-02 11:30:00,14.21,14.22,14.16,14.19,457627.0,14.21,14.22,14.16,14.19,457627.0
2022-08-02 11:40:00,14.19,14.25,14.17,14.23,505347.0,14.19,14.25,14.17,14.23,505347.0
2022-08-02 11:50:00,14.23,14.26,14.21,14.21,309252.0,14.23,14.26,14.21,14.21,309252.0
2022-08-02 12:00:00,14.22,14.28,14.21,14.25,425553.0,14.22,14.28,14.21,14.25,425553.0
2022-08-02 12:10:00,14.26,14.35,14.24,14.34,668161.0,14.26,14.35,14.24,14.34,668161.0
2022-08-02 12:20:00,14.35,14.38,14.34,14.37,608608.0,14.35,14.38,14.34,14.37,608608.0
2022-08-02 12:30:00,14.38,14.4,14.33,14.38,573472.0,14.38,14.4,14.33,14.38,573472.0
2022-08-02 12:40:00,14.38,14.4,14.33,14.34,387499.0,14.38,14.4,14.33,14.34,387499.0
2022-08-02 12:50:00,14.35,14.38,14.32,14.35,463521.0,14.35,14.38,14.32,14.35,463521.0
2022-08-02 13:00:00,14.34,14.35,14.28,14.32,562269.0,14.34,14.35,14.28,14.32,562269.0
2022-08-02 13:10:00,14.32,14.33,14.28,14.29,210547.0,14.32,14.33,14.28,14.29,210547.0
2022-08-02 13:20:00,14.29,14.29,14.2,14.22,376591.0,14.29,14.29,14.2,14.22,376591.0
2022-08-02 13:30:00,14.21,14.22,14.1,14.13,747928.0,14.21,14.22,14.1,14.13,747928.0
2022-08-02 13:40:00,14.13,14.16,14.1,14.11,512605.0,14.13,14.16,14.1,14.11,512605.0
2022-08-02 13:50:00,14.1,14.13,14.09,14.13,471143.0,14.1,14.13,14.09,14.13,471143.0
2022-08-02 14:00:00,14.13,14.19,14.1,14.19,439865.0,14.13,14.19,14.1,14.19,439865.0
2022-08-02 14:10:00,14.19,14.19,14.13,14.14,264300.0,14.19,14.19,14.13,14.14,264300.0
2022-08-02 14:20:00,14.14,14.2,14.13,14.18,294756.0,14.14,14.2,14.13,14.18,294756.0
2022-08-02 14:30:00,14.17,14.19,14.15,14.16,276232.0,14.17,14.19,14.15,14.16,276232.0
2022-08-02 14:40:00,14.16,14.17,14.13,14.17,293783.0,14.16,14.17,14.13,14.17,293783.0
2022-08-02 14:50:00,14.17,14.18,14.1,14.11,395829.0,14.17,14.18,14.1,14.11,395829.0
2022-08-02 15:00:00,14.1,14.18,14.1,14.16,432765.0,14.1,14.18,14.1,14.16,432765.0
2022-08-02 15:10:00,14.16,14.18,14.1,14.13,323408.0,14.16,14.18,14.1,14.13,323408.0
2022-08-02 15:20:00,14.12,14.16,14.1,14.16,389227.0,14.12,14.16,14.1,14.16,389227.0
2022-08-02 15:30:00,14.16,14.17,14.11,14.13,580392.0,14.16,14.17,14.11,14.13,580392.0
2022-08-02 15:40:00,14.13,14.13,14.08,14.09,548425.0,14.13,14.13,14.08,14.09,548425.0
2022-08-02 15:50:00,14.1,14.12,14.06,14.07,1170231.0,14.1,14.12,14.06,14.07,1170231.0
2022-08-03 09:30:00,14.22,14.33,14.15,14.22,2190918.0,14.22,14.33,14.15,14.22,2190918.0
2022-08-03 09:40:00,14.21,14.31,14.18,14.27,937274.0,14.21,14.31,14.18,14.27,937274.0
2022-08-03 09:50:00,14.29,14.33,14.25,14.32,816175.0,14.29,14.33,14.25,14.32,816175.0
2022-08-03 10:00:00,14.32,14.33,14.27,14.33,600953.0,14.32,14.33,14.27,14.33,600953.0
2022-08-03 10:10:00,14.33,14.42,14.28,14.29,1002052.0,14.33,14.42,14.28,14.29,1002052.0
2022-08-03 10:20:00,14.29,14.43,14.27,14.41,653675.0,14.29,14.43,14.27,14.41,653675.0
2022-08-03 10:30:00,14.41,14.45,14.31,14.35,507638.0,14.41,14.45,14.31,14.35,507638.0
2022-08-03 10:40:00,14.36,14.38,14.31,14.38,434099.0,14.36,14.38,14.31,14.38,434099.0
2022-08-03 10:50:00,14.37,14.39,14.28,14.28,404896.0,14.37,14.39,14.28,14.28,404896.0
2022-08-03 11:00:00,14.29,14.33,14.27,14.31,519221.0,14.29,14.33,14.27,14.31,519221.0
2022-08-03 11:10:00,14.32,14.39,14.29,14.32,488512.0,14.32,14.39,14.29,14.32,488512.0
2022-08-03 11:20:00,14.32,14.39,14.31,14.37,356892.0,14.32,14.39,14.31,14.37,356892.0
2022-08-03 11:30:00,14.37,14.38,14.33,14.35,422070.0,14.37,14.38,14.33,14.35,422070.0
2022-08-03 11:40:00,14.35,14.44,14.34,14.41,441931.0,14.35,14.44,14.34,14.41,441931.0
2022-08-03 11:50:00,14.41,14.46,14.4,14.45,427143.0,14.41,14.46,14.4,14.45,427143.0
2022-08-03 12:00:00,14.45,14.45,14.4,14.41,234348.0,14.45,14.45,14.4,14.41,234348.0
2022-08-03 12:10:00,14.42,14.42,14.34,14.39,725382.0,14.42,14.42,14.34,14.39,725382.0
2022-08-03 12:20:00,14.39,14.4,14.36,14.36,238730.0,14.39,14.4,14.36,14.36,238730.0
2022-08-03 12:30:00,14.37,14.42,14.35,14.41,448287.0,14.37,14.42,14.35,14.41,448287.0
2022-08-03 12:40:00,14.42,14.47,14.4,14.44,572527.0,14.42,14.47,14.4,14.44,572527.0
2022-08-03 12:50:00,14.44,14.5,14.43,14.49,654152.0,14.44,14.5,14.43,14.49,654152.0
2022-08-03 13:00:00,14.49,14.52,14.48,14.52,465615.0,14.49,14.52,14.48,14.52,465615.0
2022-08-03 13:10:00,14.52,14.52,14.49,14.5,512978.0,14.52,14.52,14.49,14.5,512978.0
2022-08-03 13:20:00,14.51,14.52,14.46,14.52,456817.0,14.51,14.52,14.46,14.52,456817.0
2022-08-03 13:30:00,14.52,14.56,14.51,14.53,529132.0,14.52,14.56,14.51,14.53,529132.0
2022-08-03 13:40:00,14.54,14.54,14.5,14.54,493505.0,14.54,14.54,14.5,14.54,493505.0
2022-08-03 13:50:00,14.54,14.55,14.51,14.54,344050.0,14.54,14.55,14.51,14.54,344050.0
2022-08-03 14:00:00,14.54,14.57,14.52,14.56,589192.0,14.54,14.57,14.52,14.56,589192.0
2022-08-03 14:10:00,14.57,14.58,14.55,14.58,525537.0,14.57,14.58,14.55,14.58,525537.0
2022-08-03 14:20:00,14.58,14.66,14.56,14.65,1201598.0,14.58,14.66,14.56,14.65,1201598.0
2022-08-03 14:30:00,14.65,14.66,14.6,14.61,561482.0,14.65,14.66,14.6,14.61,561482.0
2022-08-03 14:40:00,14.6,14.63,14.59,14.62,1386626.0,14.6,14.63,14.59,14.62,1386626.0
2022-08-03 14:50:00,14.62,14.63,14.57,14.58,604770.0,14.62,14.63,14.57,14.58,604770.0
2022-08-03 15:00:00,14.58,14.61,14.56,14.6,602141.0,14.58,14.61,14.56,14.6,602141.0
2022-08-03 15:10:00,14.6,14.6,14.56,14.58,299891.0,14.6,14.6,14.56,14.58,299891.0
2022-08-03 15:20:00,14.58,14.61,14.56,14.6,564909.0,14.58,14.61,14.56,14.6,564909.0
2022-08-03 15:30:00,14.6,14.64,14.59,14.64,544461.0,14.6,14.64,14.59,14.64,544461.0
2022-08-03 15:40:00,14.64,14.67,14.63,14.66,947883.0,14.64,14.67,14.63,14.66,947883.0
2022-08-03 15:50:00,14.66,14.7,14.63,14.63,1730947.0,14.66,14.7,14.63,14.63,1730947.0
2022-08-04 09:30:00,14.54,14.83,14.51,14.78,2210454.0,14.54,14.83,14.51,14.78,2210454.0
2022-08-04 09:40:00,14.77,14.97,14.74,14.75,1928089.0,14.77,14.97,14.74,14.75,1928089.0
2022-08-04 09:50:00,14.74,14.78,14.64,14.66,969365.0,14.74,14.78,14.64,14.66,969365.0
2022-08-04 10:00:00,14.67,14.69,14.62,14.66,821736.0,14.67,14.69,14.62,14.66,821736.0
2022-08-04 10:10:00,14.65,14.7,14.62,14.68,744582.0,14.65,14.7,14.62,14.68,744582.0
2022-08-04 10:20:00,14.67,14.67,14.61,14.63,725953.0,14.67,14.67,14.61,14.63,725953.0
2022-08-04 10:30:00,14.63,14.65,14.51,14.53,787364.0,14.63,14.65,14.51,14.53,787364.0
2022-08-04 10:40:00,14.52,14.57,14.52,14.54,650411.0,14.52,14.57,14.52,14.54,650411.0
2022-08-04 10:50:00,14.54,14.66,14.53,14.62,1507020.0,14.54,14.66,14.53,14.62,1507020.0
2022-08-04 11:00:00,14.62,14.75,14.62,14.75,826785.0,14.62,14.75,14.62,14.75,826785.0
2022-08-04 11:10:00,14.75,14.85,14.69,14.7,1247237.0,14.75,14.85,14.69,14.7,1247237.0
2022-08-04 11:20:00,14.7,14.72,14.67,14.69,545040.0,14.7,14.72,14.67,14.69,545040.0
2022-08-04 11:30:00,14.69,14.7,14.63,14.63,428393.0,14.69,14.7,14.63,14.63,428393.0
2022-08-04 11:40:00,14.64,14.77,14.62,14.75,649352.0,14.64,14.77,14.62,14.75,649352.0
2022-08-04 11:50:00,14.75,14.8,14.73,14.79,382444.0,14.75,14.8,14.73,14.79,382444.0
2022-08-04 12:00:00,14.79,14.85,14.78,14.81,539089.0,14.79,14.85,14.78,14.81,539089.0
2022-08-04 12:10:00,14.81,14.87,14.8,14.86,635246.0,14.81,14.87,14.8,14.86,635246.0
2022-08-04 12:20:00,14.85,14.87,14.82,14.85,414634.0,14.85,14.87,14.82,14.85,414634.0
2022-08-04 12:30:00,14.85,14.85,14.8,14.81,297753.0,14.85,14.85,14.8,14.81,297753.0
2022-08-04 12:40:00,14.82,14.84,14.74,14.75,307062.0,14.82,14.84,14.74,14.75,307062.0
2022-08-04 12:50:00,14.75,14.8,14.74,14.8,264725.0,14.75,14.8,14.74,14.8,264725.0
2022-08-04 13:00:00,14.8,14.83,14.79,14.82,270054.0,14.8,14.83,14.79,14.82,270054.0
2022-08-04 13:10:00,14.82,14.85,14.81,14.83,301960.0,14.82,14.85,14.81,14.83,301960.0
2022-08-04 13:20:00,14.83,14.86,14.8,14.85,335199.0,14.83,14.86,14.8,14.85,335199.0
2022-08-04 13:30:00,14.84,14.85,14.82,14.85,296783.0,14.84,14.85,14.82,14.85,296783.0
2022-08-04 13:40:00,14.85,14.87,14.83,14.87,356217.0,14.85,14.87,14.83,14.87,356217.0
2022-08-04 13:50:00,14.87,14.87,14.83,14.87,288353.0,14.87,14.87,14.83,14.87,288353.0
2022-08-04 14:00:00,14.87,14.87,14.82,14.83,418170.0,14.87,14.87,14.82,14.83,418170.0
2022-08-04 14:10:00,14.83,14.84,14.8,14.82,333831.0,14.83,14.84,14.8,14.82,333831.0
2022-08-04 14:20:00,14.82,14.85,14.8,14.84,255416.0,14.82,14.85,14.8,14.84,255416.0
2022-08-04 14:30:00,14.85,14.86,14.8,14.82,394435.0,14.85,14.86,14.8,14.82,394435.0
2022-08-04 14:40:00,14.82,14.83,14.8,14.82,276987.0,14.82,14.83,14.8,14.82,276987.0
2022-08-04 14:50:00,14.82,14.85,14.81,14.84,200104.0,14.82,14.85,14.81,14.84,200104.0
2022-08-04 15:00:00,14.84,14.84,14.81,14.83,379166.0,14.84,14.84,14.81,14.83,379166.0
2022-08-04 15:10:00,14.83,14.87,14.82,14.87,360354.0,14.83,14.87,14.82,14.87,360354.0
2022-08-04 15:20:00,14.86,14.87,14.85,14.86,283373.0,14.86,14.87,14.85,14.86,283373.0
2022-08-04 15:30:00,14.86,14.86,14.84,14.84,443737.0,14.86,14.86,14.84,14.84,443737.0
2022-08-04 15:40:00,14.84,14.85,14.8,14.84,669097.0,14.84,14.85,14.8,14.84,669097.0
2022-08-04 15:50:00,14.84,14.87,14.83,14.86,1466477.0,14.84,14.87,14.83,14.86,1466477.0
2022-08-05 09:30:00,14.62,14.82,14.61,14.74,1327617.0,14.62,14.82,14.61,14.74,1327617.0
2022-08-05 09:40:00,14.74,14.77,14.67,14.74,687376.0,14.74,14.77,14.67,14.74,687376.0
2022-08-05 09:50:00,14.73,14.91,14.72,14.91,816648.0,14.73,14.91,14.72,14.91,816648.0
2022-08-05 10:00:00,14.9,14.95,14.84,14.92,718982.0,14.9,14.95,14.84,14.92,718982.0
2022-08-05 10:10:00,14.93,14.98,14.91,14.96,705049.0,14.93,14.98,14.91,14.96,705049.0
2022-08-05 10:20:00,14.96,14.97,14.85,14.89,657690.0,14.96,14.97,14.85,14.89,657690.0
2022-08-05 10:30:00,14.89,14.89,14.81,14.87,588839.0,14.89,14.89,14.81,14.87,588839.0
2022-08-05 10:40:00,14.87,14.87,14.82,14.86,562695.0,14.87,14.87,14.82,14.86,562695.0
2022-08-05 10:50:00,14.86,14.86,14.78,14.79,567665.0,14.86,14.86,14.78,14.79,567665.0
2022-08-05 11:00:00,14.79,14.8,14.72,14.74,521184.0,14.79,14.8,14.72,14.74,521184.0
2022-08-05 11:10:00,14.75,14.76,14.69,14.72,608038.0,14.75,14.76,14.69,14.72,608038.0
2022-08-05 11:20:00,14.72,14.73,14.66,14.67,666236.0,14.72,14.73,14.66,14.67,666236.0
2022-08-05 11:30:00,14.67,14.8,14.66,14.77,538844.0,14.67,14.8,14.66,14.77,538844.0
2022-08-05 11:40:00,14.76,14.78,14.71,14.74,356890.0,14.76,14.78,14.71,14.74,356890.0
2022-08-05 11:50:00,14.74,14.78,14.72,14.75,397573.0,14.74,14.78,14.72,14.75,397573.0
2022-08-05 12:00:00,14.75,14.82,14.75,14.79,300487.0,14.75,14.82,14.75,14.79,300487.0
2022-08-05 12:10:00,14.79,14.84,14.78,14.84,327501.0,14.79,14.84,14.78,14.84,327501.0
2022-08-05 12:20:00,14.83,14.84,14.78,14.79,374342.0,14.83,14.84,14.78,14.79,374342.0
2022-08-05 12:30:00,14.79,14.8,14.75,14.78,278947.0,14.79,14.8,14.75,14.78,278947.0
2022-08-05 12:40:00,14.77,14.82,14.75,14.81,294897.0,14.77,14.82,14.75,14.81,294897.0
2022-08-05 12:50:00,14.82,14.85,14.81,14.84,353960.0,14.82,14.85,14.81,14.84,353960.0
2022-08-05 13:00:00,14.84,14.85,14.81,14.84,317925.0,14.84,14.85,14.81,14.84,317925.0
2022-08-05 13:10:00,14.84,14.88,14.83,14.86,335491.0,14.84,14.88,14.83,14.86,335491.0
2022-08-05 13:20:00,14.86,14.87,14.83,14.84,250926.0,14.86,14.87,14.83,14.84,250926.0
2022-08-05 13:30:00,14.84,14.88,14.83,14.85,179460.0,14.84,14.88,14.83,14.85,179460.0
2022-08-05 13:40:00,14.85,14.87,14.8,14.81,217922.0,14.85,14.87,14.8,14.81,217922.0
2022-08-05 13:50:00,14.8,14.81,14.77,14.79,254316.0,14.8,14.81,14.77,14.79,254316.0
2022-08-05 14:00:00,14.79,14.82,14.77,14.79,206433.0,14.79,14.82,14.77,14.79,206433.0
2022-08-05 14:10:00,14.78,14.8,14.75,14.79,231814.0,14.78,14.8,14.75,14.79,231814.0
2022-08-05 14:20:00,14.79,14.81,14.75,14.76,221234.0,14.79,14.81,14.75,14.76,221234.0
2022-08-05 14:30:00,14.75,14.78,14.74,14.75,228014.0,14.75,14.78,14.74,14.75,228014.0
2022-08-05 14:40:00,14.75,14.78,14.74,14.77,175376.0,14.75,14.78,14.74,14.77,175376.0
2022-08-05 14:50:00,14.77,14.77,14.73,14.76,177351.0,14.77,14.77,14.73,14.76,177351.0
2022-08-05 15:00:00,14.76,14.77,14.71,14.74,224569.0,14.76,14.77,14.71,14.74,224569.0
2022-08-05 15:10:00,14.75,14.76,14.72,14.74,272454.0,14.75,14.76,14.72,14.74,272454.0
2022-08-05 15:20:00,14.74,14.76,14.73,14.76,170620.0,14.74,14.76,14.73,14.76,170620.0
2022-08-05 15:30:00,14.76,14.77,14.74,14.75,387364.0,14.76,14.77,14.74,14.75,387364.0
2022-08-05 15:40:00,14.75,14.78,14.73,14.76,451034.0,14.75,14.78,14.73,14.76,451034.0
2022-08-05 15:50:00,14.75,14.76,14.72,14.74,1108787.0,14.75,14.76,14.72,14.74,1108787.0
2022-08-08 09:30:00,14.87,15.13,14.87,15.08,1823012.0,14.87,15.13,14.87,15.08,1823012.0
2022-08-08 09:40:00,15.09,15.16,15.08,15.13,999419.0,15.09,15.16,15.08,15.13,999419.0
2022-08-08 09:50:00,15.13,15.21,15.09,15.19,926770.0,15.13,15.21,15.09,15.19,926770.0
2022-08-08 10:00:00,15.18,15.22,15.17,15.21,790511.0,15.18,15.22,15.17,15.21,790511.0
2022-08-08 10:10:00,15.21,15.28,15.2,15.27,734385.0,15.21,15.28,15.2,15.27,734385.0
2022-08-08 10:20:00,15.27,15.28,15.19,15.2,1023512.0,15.27,15.28,15.19,15.2,1023512.0
2022-08-08 10:30:00,15.21,15.24,15.19,15.19,1023187.0,15.21,15.24,15.19,15.19,1023187.0
2022-08-08 10:40:00,15.2,15.24,15.17,15.19,773669.0,15.2,15.24,15.17,15.19,773669.0
2022-08-08 10:50:00,15.18,15.23,15.16,15.18,482315.0,15.18,15.23,15.16,15.18,482315.0
2022-08-08 11:00:00,15.17,15.2,15.13,15.13,379225.0,15.17,15.2,15.13,15.13,379225.0
2022-08-08 11:10:00,15.14,15.15,15.06,15.09,581676.0,15.14,15.15,15.06,15.09,581676.0
2022-08-08 11:20:00,15.1,15.11,15.01,15.02,464743.0,15.1,15.11,15.01,15.02,464743.0
2022-08-08 11:30:00,15.02,15.03,14.91,14.93,676511.0,15.02,15.03,14.91,14.93,676511.0
2022-08-08 11:40:00,14.94,14.95,14.85,14.89,699088.0,14.94,14.95,14.85,14.89,699088.0
2022-08-08 11:50:00,14.89,14.98,14.89,14.96,570758.0,14.89,14.98,14.89,14.96,570758.0
2022-08-08 12:00:00,14.96,14.98,14.9,14.91,414845.0,14.96,14.98,14.9,14.91,414845.0
2022-08-08 12:10:00,14.92,14.93,14.83,14.88,515781.0,14.92,14.93,14.83,14.88,515781.0
2022-08-08 12:20:00,14.88,14.92,14.85,14.86,357343.0,14.88,14.92,14.85,14.86,357343.0
2022-08-08 12:30:00,14.86,14.88,14.82,14.84,352370.0,14.86,14.88,14.82,14.84,352370.0
2022-08-08 12:40:00,14.84,14.93,14.83,14.92,443278.0,14.84,14.93,14.83,14.92,443278.0
2022-08-08 12:50:00,14.92,14.95,14.92,14.94,370024.0,14.92,14.95,14.92,14.94,370024.0
2022-08-08 13:00:00,14.93,14.98,14.91,14.97,291343.0,14.93,14.98,14.91,14.97,291343.0
2022-08-08 13:10:00,14.97,15.0,14.95,14.99,251470.0,14.97,15.0,14.95,14.99,251470.0
2022-08-08 13:20:00,14.99,14.99,14.93,14.96,241114.0,14.99,14.99,14.93,14.96,241114.0
2022-08-08 13:30:00,14.95,14.98,14.94,14.95,206083.0,14.95,14.98,14.94,14.95,206083.0
2022-08-08 13:40:00,14.96,15.02,14.94,15.0,412797.0,14.96,15.02,14.94,15.0,412797.0
2022-08-08 13:50:00,15.0,15.07,14.99,15.04,460268.0,15.0,15.07,14.99,15.04,460268.0
2022-08-08 14:00:00,15.04,15.06,14.99,15.04,410531.0,15.04,15.06,14.99,15.04,410531.0
2022-08-08 14:10:00,15.05,15.05,15.01,15.05,201965.0,15.05,15.05,15.01,15.05,201965.0
2022-08-08 14:20:00,15.04,15.07,15.01,15.02,396989.0,15.04,15.07,15.01,15.02,396989.0
2022-08-08 14:30:00,15.03,15.03,14.97,14.99,300794.0,15.03,15.03,14.97,14.99,300794.0
2022-08-08 14:40:00,15.0,15.03,14.98,15.02,221313.0,15.0,15.03,14.98,15.02,221313.0
2022-08-08 14:50:00,15.02,15.02,14.97,15.01,318826.0,15.02,15.02,14.97,15.01,318826.0
2022-08-08 15:00:00,15.01,15.02,14.97,14.98,289526.0,15.01,15.02,14.97,14.98,289526.0
2022-08-08 15:10:00,14.98,15.0,14.94,15.0,432272.0,14.98,15.0,14.94,15.0,432272.0
2022-08-08 15:20:00,15.0,15.06,14.99,15.04,414120.0,15.0,15.06,14.99,15.04,414120.0
2022-08-08 15:30:00,15.04,15.05,15.01,15.04,382600.0,15.04,15.05,15.01,15.04,382600.0
2022-08-08 15:40:00,15.04,15.07,15.03,15.04,516147.0,15.04,15.07,15.03,15.04,516147.0
2022-08-08 15:50:00,15.04,15.05,15.01,15.02,1365661.0,15.04,15.05,15.01,15.02,1365661.0
2022-08-09 09:30:00,14.87,14.88,14.69,14.74,2049507.0,14.87,14.88,14.69,14.74,2049507.0
2022-08-09 09:40:00,14.74,14.75,14.65,14.67,1406359.0,14.74,14.75,14.65,14.67,1406359.0
2022-08-09 09:50:00,14.67,14.69,14.6,14.63,744976.0,14.67,14.69,14.6,14.63,744976.0
2022-08-09 10:00:00,14.63,14.63,14.49,14.5,770076.0,14.63,14.63,14.49,14.5,770076.0
2022-08-09 10:10:00,14.49,14.61,14.48,14.58,610704.0,14.49,14.61,14.48,14.58,610704.0
2022-08-09 10:20:00,14.58,14.6,14.49,14.54,609171.0,14.58,14.6,14.49,14.54,609171.0
2022-08-09 10:30:00,14.54,14.58,14.5,14.5,423807.0,14.54,14.58,14.5,14.5,423807.0
2022-08-09 10:40:00,14.5,14.51,14.42,14.48,1050171.0,14.5,14.51,14.42,14.48,1050171.0
2022-08-09 10:50:00,14.48,14.5,14.44,14.46,651069.0,14.48,14.5,14.44,14.46,651069.0
2022-08-09 11:00:00,14.47,14.47,14.39,14.44,1075189.0,14.47,14.47,14.39,14.44,1075189.0
2022-08-09 11:10:00,14.44,14.47,14.42,14.46,1039025.0,14.44,14.47,14.42,14.46,1039025.0
2022-08-09 11:20:00,14.46,14.47,14.41,14.43,454486.0,14.46,14.47,14.41,14.43,454486.0
2022-08-09 11:30:00,14.42,14.47,14.39,14.43,894910.0,14.42,14.47,14.39,14.43,894910.0
2022-08-09 11:40:00,14.43,14.46,14.41,14.41,360403.0,14.43,14.46,14.41,14.41,360403.0
2022-08-09 11:50:00,14.42,14.43,14.38,14.4,396765.0,14.42,14.43,14.38,14.4,396765.0
2022-08-09 12:00:00,14.4,14.44,14.38,14.42,459508.0,14.4,14.44,14.38,14.42,459508.0
2022-08-09 12:10:00,14.43,14.45,14.42,14.43,242100.0,14.43,14.45,14.42,14.43,242100.0
2022-08-09 12:20:00,14.43,14.45,14.41,14.42,246094.0,14.43,14.45,14.41,14.42,246094.0
2022-08-09 12:30:00,14.42,14.48,14.41,14.48,837529.0,14.42,14.48,14.41,14.48,837529.0
2022-08-09 12:40:00,14.48,14.48,14.44,14.44,292422.0,14.48,14.48,14.44,14.44,292422.0
2022-08-09 12:50:00,14.45,14.48,14.43,14.48,216974.0,14.45,14.48,14.43,14.48,216974.0
2022-08-09 13:00:00,14.48,14.49,14.43,14.45,205090.0,14.48,14.49,14.43,14.45,205090.0
2022-08-09 13:10:00,14.45,14.47,14.42,14.46,188473.0,14.45,14.47,14.42,14.46,188473.0
2022-08-09 13:20:00,14.46,14.48,14.44,14.47,167113.0,14.46,14.48,14.44,14.47,167113.0
2022-08-09 13:30:00,14.47,14.47,14.44,14.45,144285.0,14.47,14.47,14.44,14.45,144285.0
2022-08-09 13:40:00,14.44,14.47,14.41,14.46,265986.0,14.44,14.47,14.41,14.46,265986.0
2022-08-09 13:50:00,14.47,14.52,14.46,14.51,288520.0,14.47,14.52,14.46,14.51,288520.0
2022-08-09 14:00:00,14.52,14.54,14.5,14.52,331071.0,14.52,14.54,14.5,14.52,331071.0
2022-08-09 14:10:00,14.51,14.53,14.47,14.48,267297.0,14.51,14.53,14.47,14.48,267297.0
2022-08-09 14:20:00,14.48,14.52,14.47,14.51,256271.0,14.48,14.52,14.47,14.51,256271.0
2022-08-09 14:30:00,14.51,14.52,14.5,14.5,213075.0,14.51,14.52,14.5,14.5,213075.0
2022-08-09 14:40:00,14.5,14.52,14.49,14.5,261088.0,14.5,14.52,14.49,14.5,261088.0
2022-08-09 14:50:00,14.5,14.55,14.49,14.54,553720.0,14.5,14.55,14.49,14.54,553720.0
2022-08-09 15:00:00,14.54,14.54,14.48,14.5,239821.0,14.54,14.54,14.48,14.5,239821.0
2022-08-09 15:10:00,14.49,14.51,14.49,14.51,175110.0,14.49,14.51,14.49,14.51,175110.0
2022-08-09 15:20:00,14.51,14.55,14.5,14.54,471304.0,14.51,14.55,14.5,14.54,471304.0
2022-08-09 15:30:00,14.54,14.57,14.51,14.54,502031.0,14.54,14.57,14.51,14.54,502031.0
2022-08-09 15:40:00,14.54,14.57,14.53,14.57,585450.0,14.54,14.57,14.53,14.57,585450.0
2022-08-09 15:50:00,14.57,14.62,14.57,14.62,1363731.0,14.57,14.62,14.57,14.62,1363731.0
2022-08-10 09:30:00,15.11,15.2,15.01,15.19,2412404.0,15.11,15.2,15.01,15.19,2412404.0
2022-08-10 09:40:00,15.19,15.33,15.15,15.26,2736037.0,15.19,15.33,15.15,15.26,2736037.0
2022-08-10 09:50:00,15.27,15.29,15.03,15.09,1126788.0,15.27,15.29,15.03,15.09,1126788.0
2022-08-10 10:00:00,15.08,15.2,15.02,15.04,1416293.0,15.08,15.2,15.02,15.04,1416293.0
2022-08-10 10:10:00,15.04,15.09,14.98,15.0,730841.0,15.04,15.09,14.98,15.0,730841.0
2022-08-10 10:20:00,14.99,15.08,14.95,15.08,615964.0,14.99,15.08,14.95,15.08,615964.0
2022-08-10 10:30:00,15.08,15.18,15.04,15.16,1772481.0,15.08,15.18,15.04,15.16,1772481.0
2022-08-10 10:40:00,15.16,15.24,15.15,15.22,991898.0,15.16,15.24,15.15,15.22,991898.0
2022-08-10 10:50:00,15.22,15.3,15.22,15.29,680282.0,15.22,15.3,15.22,15.29,680282.0
2022-08-10 11:00:00,15.29,15.39,15.29,15.35,1380635.0,15.29,15.39,15.29,15.35,1380635.0
2022-08-10 11:10:00,15.35,15.35,15.25,15.29,840268.0,15.35,15.35,15.25,15.29,840268.0
2022-08-10 11:20:00,15.29,15.34,15.28,15.31,603008.0,15.29,15.34,15.28,15.31,603008.0
2022-08-10 11:30:00,15.31,15.31,15.21,15.23,728751.0,15.31,15.31,15.21,15.23,728751.0
2022-08-10 11:40:00,15.22,15.26,15.19,15.25,466824.0,15.22,15.26,15.19,15.25,466824.0
2022-08-10 11:50:00,15.25,15.3,15.22,15.29,608416.0,15.25,15.3,15.22,15.29,608416.0
2022-08-10 12:00:00,15.29,15.3,15.28,15.28,399096.0,15.29,15.3,15.28,15.28,399096.0
2022-08-10 12:10:00,15.29,15.3,15.18,15.19,678664.0,15.29,15.3,15.18,15.19,678664.0
2022-08-10 12:20:00,15.19,15.2,15.15,15.19,303473.0,15.19,15.2,15.15,15.19,303473.0
2022-08-10 12:30:00,15.2,15.21,15.17,15.19,215352.0,15.2,15.21,15.17,15.19,215352.0
2022-08-10 12:40:00,15.2,15.22,15.17,15.2,294646.0,15.2,15.22,15.17,15.2,294646.0
2022-08-10 12:50:00,15.19,15.25,15.18,15.25,215993.0,15.19,15.25,15.18,15.25,215993.0
2022-08-10 13:00:00,15.25,15.27,15.22,15.27,300253.0,15.25,15.27,15.22,15.27,300253.0
2022-08-10 13:10:00,15.27,15.3,15.26,15.29,274262.0,15.27,15.3,15.26,15.29,274262.0
2022-08-10 13:20:00,15.29,15.29,15.25,15.26,268626.0,15.29,15.29,15.25,15.26,268626.0
2022-08-10 13:30:00,15.26,15.28,15.22,15.25,286310.0,15.26,15.28,15.22,15.25,286310.0
2022-08-10 13:40:00,15.25,15.35,15.23,15.35,1313629.0,15.25,15.35,15.23,15.35,1313629.0
2022-08-10 13:50:00,15.35,15.35,15.3,15.32,463993.0,15.35,15.35,15.3,15.32,463993.0
2022-08-10 14:00:00,15.31,15.34,15.27,15.28,332004.0,15.31,15.34,15.27,15.28,332004.0
2022-08-10 14:10:00,15.28,15.31,15.25,15.28,345697.0,15.28,15.31,15.25,15.28,345697.0
2022-08-10 14:20:00,15.28,15.3,15.26,15.27,283732.0,15.28,15.3,15.26,15.27,283732.0
2022-08-10 14:30:00,15.27,15.27,15.22,15.23,360293.0,15.27,15.27,15.22,15.23,360293.0
2022-08-10 14:40:00,15.22,15.24,15.16,15.17,352358.0,15.22,15.24,15.16,15.17,352358.0
2022-08-10 14:50:00,15.17,15.2,15.16,15.16,261702.0,15.17,15.2,15.16,15.16,261702.0
2022-08-10 15:00:00,15.17,15.19,15.12,15.14,343274.0,15.17,15.19,15.12,15.14,343274.0
2022-08-10 15:10:00,15.14,15.16,15.13,15.14,180124.0,15.14,15.16,15.13,15.14,180124.0
2022-08-10 15:20:00,15.15,15.16,15.12,15.13,282112.0,15.15,15.16,15.12,15.13,282112.0
2022-08-10 15:30:00,15.13,15.15,15.11,15.14,378819.0,15.13,15.15,15.11,15.14,378819.0
2022-08-10 15:40:00,15.13,15.14,15.05,15.05,895153.0,15.13,15.14,15.05,15.05,895153.0
2022-08-10 15:50:00,15.05,15.09,15.05,15.06,1660092.0,15.05,15.09,15.05,15.06,1660092.0
2022-08-11 09:30:00,15.4,15.46,15.17,15.26,1742233.0,15.4,15.46,15.17,15.26,1742233.0
2022-08-11 09:40:00,15.26,15.26,15.11,15.19,2153924.0,15.26,15.26,15.11,15.19,2153924.0
2022-08-11 09:50:00,15.18,15.32,15.14,15.3,1058271.0,15.18,15.32,15.14,15.3,1058271.0
2022-08-11 10:00:00,15.29,15.42,15.27,15.42,1048971.0,15.29,15.42,15.27,15.42,1048971.0
2022-08-11 10:10:00,15.42,15.45,15.39,15.44,623411.0,15.42,15.45,15.39,15.44,623411.0
2022-08-11 10:20:00,15.44,15.45,15.32,15.33,651497.0,15.44,15.45,15.32,15.33,651497.0
2022-08-11 10:30:00,15.34,15.42,15.33,15.34,516971.0,15.34,15.42,15.33,15.34,516971.0
2022-08-11 10:40:00,15.35,15.35,15.22,15.25,654759.0,15.35,15.35,15.22,15.25,654759.0
2022-08-11 10:50:00,15.24,15.3,15.24,15.28,586186.0,15.24,15.3,15.24,15.28,586186.0
2022-08-11 11:00:00,15.28,15.28,15.15,15.17,683086.0,15.28,15.28,15.15,15.17,683086.0
2022-08-11 11:10:00,15.17,15.21,15.12,15.13,648881.0,15.17,15.21,15.12,15.13,648881.0
2022-08-11 11:20:00,15.13,15.18,15.12,15.18,459642.0,15.13,15.18,15.12,15.18,459642.0
2022-08-11 11:30:00,15.18,15.18,15.11,15.14,358275.0,15.18,15.18,15.11,15.14,358275.0
2022-08-11 11:40:00,15.14,15.17,15.08,15.1,700857.0,15.14,15.17,15.08,15.1,700857.0
2022-08-11 11:50:00,15.1,15.1,14.96,14.96,2974301.0,15.1,15.1,14.96,14.96,2974301.0
2022-08-11 12:00:00,14.96,15.04,14.96,14.99,1000279.0,14.96,15.04,14.96,14.99,1000279.0
2022-08-11 12:10:00,15.0,15.0,14.9,14.93,908291.0,15.0,15.0,14.9,14.93,908291.0
2022-08-11 12:20:00,14.93,14.99,14.91,14.99,556181.0,14.93,14.99,14.91,14.99,556181.0
2022-08-11 12:30:00,14.99,15.04,14.98,15.03,545523.0,14.99,15.04,14.98,15.03,545523.0
2022-08-11 12:40:00,15.03,15.03,14.95,14.98,609040.0,15.03,15.03,14.95,14.98,609040.0
2022-08-11 12:50:00,14.98,15.04,14.97,15.0,585350.0,14.98,15.04,14.97,15.0,585350.0
2022-08-11 13:00:00,14.99,15.01,14.95,14.96,389514.0,14.99,15.01,14.95,14.96,389514.0
2022-08-11 13:10:00,14.96,15.0,14.95,14.99,470454.0,14.96,15.0,14.95,14.99,470454.0
2022-08-11 13:20:00,14.99,15.01,14.97,15.0,410115.0,14.99,15.01,14.97,15.0,410115.0
2022-08-11 13:30:00,15.0,15.02,14.98,15.01,291485.0,15.0,15.02,14.98,15.01,291485.0
2022-08-11 13:40:00,15.01,15.06,15.0,15.04,373093.0,15.01,15.06,15.0,15.04,373093.0
2022-08-11 13:50:00,15.04,15.05,15.0,15.03,342264.0,15.04,15.05,15.0,15.03,342264.0
2022-08-11 14:00:00,15.03,15.03,14.96,14.99,236517.0,15.03,15.03,14.96,14.99,236517.0
2022-08-11 14:10:00,14.99,15.09,14.98,15.08,482201.0,14.99,15.09,14.98,15.08,482201.0
2022-08-11 14:20:00,15.08,15.09,15.02,15.03,501665.0,15.08,15.09,15.02,15.03,501665.0
2022-08-11 14:30:00,15.03,15.03,14.98,15.01,381323.0,15.03,15.03,14.98,15.01,381323.0
2022-08-11 14:40:00,15.01,15.02,14.99,15.0,261043.0,15.01,15.02,14.99,15.0,261043.0
2022-08-11 14:50:00,14.99,15.0,14.94,14.95,1380587.0,14.99,15.0,14.94,14.95,1380587.0
2022-08-11 15:00:00,14.96,14.99,14.95,14.97,464906.0,14.96,14.99,14.95,14.97,464906.0
2022-08-11 15:10:00,14.97,14.98,14.92,14.95,679659.0,14.97,14.98,14.92,14.95,679659.0
2022-08-11 15:20:00,14.96,14.96,14.93,14.94,544820.0,14.96,14.96,14.93,14.94,544820.0
2022-08-11 15:30:00,14.94,14.98,14.93,14.96,559088.0,14.94,14.98,14.93,14.96,559088.0
2022-08-11 15:40:00,14.96,14.97,14.92,14.94,773946.0,14.96,14.97,14.92,14.94,773946.0
2022-08-11 15:50:00,14.94,15.01,14.93,15.0,1404296.0,14.94,15.01,14.93,15.0,1404296.0
2022-08-12 09:30:00,15.15,15.22,15.09,15.21,1275138.0,15.15,15.22,15.09,15.21,1275138.0
2022-08-12 09:40:00,15.21,15.29,15.2,15.21,985030.0,15.21,15.29,15.2,15.21,985030.0
2022-08-12 09:50:00,15.21,15.26,15.13,15.16,651364.0,15.21,15.26,15.13,15.16,651364.0
2022-08-12 10:00:00,15.16,15.16,15.06,15.09,721249.0,15.16,15.16,15.06,15.09,721249.0
2022-08-12 10:10:00,15.08,15.17,15.08,15.13,514597.0,15.08,15.17,15.08,15.13,514597.0
2022-08-12 10:20:00,15.14,15.16,15.1,15.13,283634.0,15.14,15.16,15.1,15.13,283634.0
2022-08-12 10:30:00,15.13,15.15,15.03,15.05,437191.0,15.13,15.15,15.03,15.05,437191.0
2022-08-12 10:40:00,15.06,15.08,15.03,15.05,561375.0,15.06,15.08,15.03,15.05,561375.0
2022-08-12 10:50:00,15.05,15.12,15.05,15.09,411066.0,15.05,15.12,15.05,15.09,411066.0
2022-08-12 11:00:00,15.09,15.15,15.08,15.12,295885.0,15.09,15.15,15.08,15.12,295885.0
2022-08-12 11:10:00,15.12,15.14,15.07,15.13,321060.0,15.12,15.14,15.07,15.13,321060.0
2022-08-12 11:20:00,15.13,15.17,15.12,15.15,375044.0,15.13,15.17,15.12,15.15,375044.0
2022-08-12 11:30:00,15.15,15.2,15.14,15.19,395856.0,15.15,15.2,15.14,15.19,395856.0
2022-08-12 11:40:00,15.2,15.25,15.15,15.24,553943.0,15.2,15.25,15.15,15.24,553943.0
2022-08-12 11:50:00,15.24,15.25,15.2,15.2,450409.0,15.24,15.25,15.2,15.2,450409.0
2022-08-12 12:00:00,15.21,15.23,15.19,15.21,362020.0,15.21,15.23,15.19,15.21,362020.0
2022-08-12 12:10:00,15.21,15.24,15.2,15.24,401492.0,15.21,15.24,15.2,15.24,401492.0
2022-08-12 12:20:00,15.24,15.25,15.2,15.2,307347.0,15.24,15.25,15.2,15.2,307347.0
2022-08-12 12:30:00,15.21,15.23,15.19,15.2,411176.0,15.21,15.23,15.19,15.2,411176.0
2022-08-12 12:40:00,15.21,15.22,15.18,15.19,200755.0,15.21,15.22,15.18,15.19,200755.0
2022-08-12 12:50:00,15.2,15.2,15.16,15.18,188201.0,15.2,15.2,15.16,15.18,188201.0
2022-08-12 13:00:00,15.18,15.22,15.17,15.21,277881.0,15.18,15.22,15.17,15.21,277881.0
2022-08-12 13:10:00,15.21,15.23,15.2,15.21,423110.0,15.21,15.23,15.2,15.21,423110.0
2022-08-12 13:20:00,15.21,15.23,15.21,15.23,167749.0,15.21,15.23,15.21,15.23,167749.0
2022-08-12 13:30:00,15.23,15.24,15.2,15.21,172907.0,15.23,15.24,15.2,15.21,172907.0
2022-08-12 13:40:00,15.21,15.24,15.2,15.24,241974.0,15.21,15.24,15.2,15.24,241974.0
2022-08-12 13:50:00,15.24,15.26,15.21,15.21,416078.0,15.24,15.26,15.21,15.21,416078.0
2022-08-12 14:00:00,15.21,15.22,15.2,15.21,178097.0,15.21,15.22,15.2,15.21,178097.0
2022-08-12 14:10:00,15.21,15.24,15.21,15.23,251243.0,15.21,15.24,15.21,15.23,251243.0
2022-08-12 14:20:00,15.23,15.24,15.22,15.23,176437.0,15.23,15.24,15.22,15.23,176437.0
2022-08-12 14:30:00,15.24,15.27,15.23,15.26,372172.0,15.24,15.27,15.23,15.26,372172.0
2022-08-12 14:40:00,15.26,15.29,15.24,15.26,588554.0,15.26,15.29,15.24,15.26,588554.0
2022-08-12 14:50:00,15.26,15.28,15.22,15.23,231992.0,15.26,15.28,15.22,15.23,231992.0
2022-08-12 15:00:00,15.23,15.24,15.2,15.21,364193.0,15.23,15.24,15.2,15.21,364193.0
2022-08-12 15:10:00,15.2,15.23,15.2,15.21,273518.0,15.2,15.23,15.2,15.21,273518.0
2022-08-12 15:20:00,15.22,15.22,15.19,15.21,338941.0,15.22,15.22,15.19,15.21,338941.0
2022-08-12 15:30:00,15.21,15.21,15.17,15.2,445021.0,15.21,15.21,15.17,15.2,445021.0
2022-08-12 15:40:00,15.2,15.22,15.19,15.21,536377.0,15.2,15.22,15.19,15.21,536377.0
2022-08-12 15:50:00,15.21,15.26,15.21,15.25,1485896.0,15.21,15.26,15.21,15.25,1485896.0
2022-08-15 09:30:00,15.27,15.55,15.25,15.42,1923626.0,15.27,15.55,15.25,15.42,1923626.0
2022-08-15 09:40:00,15.42,15.45,15.33,15.39,918441.0,15.42,15.45,15.33,15.39,918441.0
2022-08-15 09:50:00,15.39,15.46,15.36,15.44,613433.0,15.39,15.46,15.36,15.44,613433.0
2022-08-15 10:00:00,15.43,15.47,15.38,15.4,674795.0,15.43,15.47,15.38,15.4,674795.0
2022-08-15 10:10:00,15.4,15.41,15.34,15.38,393411.0,15.4,15.41,15.34,15.38,393411.0
2022-08-15 10:20:00,15.38,15.39,15.3,15.31,528010.0,15.38,15.39,15.3,15.31,528010.0
2022-08-15 10:30:00,15.31,15.39,15.3,15.36,385256.0,15.31,15.39,15.3,15.36,385256.0
2022-08-15 10:40:00,15.36,15.38,15.31,15.32,347802.0,15.36,15.38,15.31,15.32,347802.0
2022-08-15 10:50:00,15.32,15.37,15.3,15.35,349555.0,15.32,15.37,15.3,15.35,349555.0
2022-08-15 11:00:00,15.34,15.39,15.32,15.36,299409.0,15.34,15.39,15.32,15.36,299409.0
2022-08-15 11:10:00,15.35,15.36,15.3,15.33,261937.0,15.35,15.36,15.3,15.33,261937.0
2022-08-15 11:20:00,15.33,15.36,15.32,15.34,306234.0,15.33,15.36,15.32,15.34,306234.0
2022-08-15 11:30:00,15.35,15.41,15.33,15.4,403807.0,15.35,15.41,15.33,15.4,403807.0
2022-08-15 11:40:00,15.41,15.47,15.39,15.46,437436.0,15.41,15.47,15.39,15.46,437436.0
2022-08-15 11:50:00,15.47,15.52,15.45,15.46,603550.0,15.47,15.52,15.45,15.46,603550.0
2022-08-15 12:00:00,15.46,15.47,15.43,15.45,305062.0,15.46,15.47,15.43,15.45,305062.0
2022-08-15 12:10:00,15.45,15.51,15.44,15.47,463049.0,15.45,15.51,15.44,15.47,463049.0
2022-08-15 12:20:00,15.48,15.5,15.45,15.49,253294.0,15.48,15.5,15.45,15.49,253294.0
2022-08-15 12:30:00,15.48,15.54,15.48,15.51,387174.0,15.48,15.54,15.48,15.51,387174.0
2022-08-15 12:40:00,15.51,15.52,15.47,15.49,294730.0,15.51,15.52,15.47,15.49,294730.0
2022-08-15 12:50:00,15.48,15.52,15.46,15.5,260937.0,15.48,15.52,15.46,15.5,260937.0
2022-08-15 13:00:00,15.5,15.51,15.47,15.48,270932.0,15.5,15.51,15.47,15.48,270932.0
2022-08-15 13:10:00,15.48,15.51,15.46,15.49,366375.0,15.48,15.51,15.46,15.49,366375.0
2022-08-15 13:20:00,15.49,15.49,15.45,15.46,179169.0,15.49,15.49,15.45,15.46,179169.0
2022-08-15 13:30:00,15.46,15.47,15.43,15.43,165334.0,15.46,15.47,15.43,15.43,165334.0
2022-08-15 13:40:00,15.43,15.44,15.41,15.43,171911.0,15.43,15.44,15.41,15.43,171911.0
2022-08-15 13:50:00,15.43,15.44,15.41,15.44,169406.0,15.43,15.44,15.41,15.44,169406.0
2022-08-15 14:00:00,15.43,15.44,15.4,15.41,104787.0,15.43,15.44,15.4,15.41,104787.0
2022-08-15 14:10:00,15.41,15.41,15.36,15.39,424000.0,15.41,15.41,15.36,15.39,424000.0
2022-08-15 14:20:00,15.38,15.41,15.38,15.39,201851.0,15.38,15.41,15.38,15.39,201851.0
2022-08-15 14:30:00,15.4,15.41,15.38,15.4,139567.0,15.4,15.41,15.38,15.4,139567.0
2022-08-15 14:40:00,15.41,15.41,15.38,15.4,210827.0,15.41,15.41,15.38,15.4,210827.0
2022-08-15 14:50:00,15.39,15.4,15.34,15.35,298352.0,15.39,15.4,15.34,15.35,298352.0
2022-08-15 15:00:00,15.34,15.35,15.32,15.32,269287.0,15.34,15.35,15.32,15.32,269287.0
2022-08-15 15:10:00,15.33,15.38,15.32,15.37,401250.0,15.33,15.38,15.32,15.37,401250.0
2022-08-15 15:20:00,15.37,15.4,15.36,15.37,360625.0,15.37,15.4,15.36,15.37,360625.0
2022-08-15 15:30:00,15.36,15.38,15.34,15.35,330473.0,15.36,15.38,15.34,15.35,330473.0
2022-08-15 15:40:00,15.35,15.35,15.32,15.34,402919.0,15.35,15.35,15.32,15.34,402919.0
2022-08-15 15:50:00,15.34,15.35,15.31,15.32,890846.0,15.34,15.35,15.31,15.32,890846.0
2022-08-16 09:30:00,15.3,15.36,15.19,15.23,1178856.0,15.3,15.36,15.19,15.23,1178856.0
2022-08-16 09:40:00,15.24,15.24,15.13,15.14,966313.0,15.24,15.24,15.13,15.14,966313.0
2022-08-16 09:50:00,15.14,15.26,15.13,15.22,617652.0,15.14,15.26,15.13,15.22,617652.0
2022-08-16 10:00:00,15.21,15.24,15.13,15.16,482210.0,15.21,15.24,15.13,15.16,482210.0
2022-08-16 10:10:00,15.16,15.27,15.15,15.24,521473.0,15.16,15.27,15.15,15.24,521473.0
2022-08-16 10:20:00,15.23,15.24,15.16,15.17,556663.0,15.23,15.24,15.16,15.17,556663.0
2022-08-16 10:30:00,15.18,15.18,15.11,15.13,589078.0,15.18,15.18,15.11,15.13,589078.0
2022-08-16 10:40:00,15.13,15.29,15.13,15.29,819896.0,15.13,15.29,15.13,15.29,819896.0
2022-08-16 10:50:00,15.28,15.31,15.24,15.26,779618.0,15.28,15.31,15.24,15.26,779618.0
2022-08-16 11:00:00,15.26,15.3,15.21,15.29,472577.0,15.26,15.3,15.21,15.29,472577.0
2022-08-16 11:10:00,15.29,15.39,15.29,15.39,625278.0,15.29,15.39,15.29,15.39,625278.0
2022-08-16 11:20:00,15.39,15.4,15.35,15.38,365792.0,15.39,15.4,15.35,15.38,365792.0
2022-08-16 11:30:00,15.39,15.43,15.38,15.41,632248.0,15.39,15.43,15.38,15.41,632248.0
2022-08-16 11:40:00,15.41,15.45,15.38,15.43,366578.0,15.41,15.45,15.38,15.43,366578.0
2022-08-16 11:50:00,15.44,15.51,15.43,15.51,691658.0,15.44,15.51,15.43,15.51,691658.0
2022-08-16 12:00:00,15.51,15.6,15.5,15.55,959268.0,15.51,15.6,15.5,15.55,959268.0
2022-08-16 12:10:00,15.55,15.61,15.49,15.61,766098.0,15.55,15.61,15.49,15.61,766098.0
2022-08-16 12:20:00,15.6,15.61,15.54,15.57,569611.0,15.6,15.61,15.54,15.57,569611.0
2022-08-16 12:30:00,15.56,15.58,15.51,15.53,233110.0,15.56,15.58,15.51,15.53,233110.0
2022-08-16 12:40:00,15.53,15.57,15.49,15.57,382568.0,15.53,15.57,15.49,15.57,382568.0
2022-08-16 12:50:00,15.57,15.58,15.53,15.53,268092.0,15.57,15.58,15.53,15.53,268092.0
2022-08-16 13:00:00,15.54,15.58,15.52,15.58,315030.0,15.54,15.58,15.52,15.58,315030.0
2022-08-16 13:10:00,15.58,15.61,15.57,15.58,285114.0,15.58,15.61,15.57,15.58,285114.0
2022-08-16 13:20:00,15.58,15.6,15.57,15.58,199926.0,15.58,15.6,15.57,15.58,199926.0
2022-08-16 13:30:00,15.58,15.62,15.57,15.61,391861.0,15.58,15.62,15.57,15.61,391861.0
2022-08-16 13:40:00,15.6,15.66,15.6,15.66,435982.0,15.6,15.66,15.6,15.66,435982.0
2022-08-16 13:50:00,15.66,15.69,15.65,15.69,400545.0,15.66,15.69,15.65,15.69,400545.0
2022-08-16 14:00:00,15.69,15.71,15.65,15.66,617954.0,15.69,15.71,15.65,15.66,617954.0
2022-08-16 14:10:00,15.65,15.67,15.63,15.64,342577.0,15.65,15.67,15.63,15.64,342577.0
2022-08-16 14:20:00,15.64,15.65,15.59,15.61,263006.0,15.64,15.65,15.59,15.61,263006.0
2022-08-16 14:30:00,15.61,15.63,15.52,15.53,451649.0,15.61,15.63,15.52,15.53,451649.0
2022-08-16 14:40:00,15.53,15.54,15.43,15.46,439766.0,15.53,15.54,15.43,15.46,439766.0
2022-08-16 14:50:00,15.46,15.5,15.45,15.49,284695.0,15.46,15.5,15.45,15.49,284695.0
2022-08-16 15:00:00,15.49,15.51,15.44,15.49,361048.0,15.49,15.51,15.44,15.49,361048.0
2022-08-16 15:10:00,15.49,15.51,15.47,15.51,380387.0,15.49,15.51,15.47,15.51,380387.0
2022-08-16 15:20:00,15.5,15.55,15.49,15.54,569479.0,15.5,15.55,15.49,15.54,569479.0
2022-08-16 15:30:00,15.53,15.54,15.5,15.51,586554.0,15.53,15.54,15.5,15.51,586554.0
2022-08-16 15:40:00,15.51,15.51,15.46,15.48,856455.0,15.51,15.51,15.46,15.48,856455.0
2022-08-16 15:50:00,15.49,15.51,15.47,15.5,1429232.0,15.49,15.51,15.47,15.5,1429232.0
2022-08-17 09:30:00,15.23,15.29,15.13,15.15,1979555.0,15.23,15.29,15.13,15.15,1979555.0
2022-08-17 09:40:00,15.15,15.19,15.12,15.15,752793.0,15.15,15.19,15.12,15.15,752793.0
2022-08-17 09:50:00,15.15,15.2,15.09,15.18,928538.0,15.15,15.2,15.09,15.18,928538.0
2022-08-17 10:00:00,15.18,15.22,15.12,15.14,605365.0,15.18,15.22,15.12,15.14,605365.0
2022-08-17 10:10:00,15.14,15.19,15.08,15.1,626375.0,15.14,15.19,15.08,15.1,626375.0
2022-08-17 10:20:00,15.1,15.12,15.06,15.07,589985.0,15.1,15.12,15.06,15.07,589985.0
2022-08-17 10:30:00,15.07,15.07,14.96,15.0,1070738.0,15.07,15.07,14.96,15.0,1070738.0
2022-08-17 10:40:00,15.0,15.06,15.0,15.01,516226.0,15.0,15.06,15.0,15.01,516226.0
2022-08-17 10:50:00,15.02,15.02,14.95,14.97,557725.0,15.02,15.02,14.95,14.97,557725.0
2022-08-17 11:00:00,14.97,15.0,14.95,14.96,587246.0,14.97,15.0,14.95,14.96,587246.0
2022-08-17 11:10:00,14.96,14.98,14.91,14.92,558826.0,14.96,14.98,14.91,14.92,558826.0
2022-08-17 11:20:00,14.93,14.95,14.87,14.89,693190.0,14.93,14.95,14.87,14.89,693190.0
2022-08-17 11:30:00,14.9,14.91,14.84,14.85,618849.0,14.9,14.91,14.84,14.85,618849.0
2022-08-17 11:40:00,14.84,14.86,14.81,14.83,699651.0,14.84,14.86,14.81,14.83,699651.0
2022-08-17 11:50:00,14.83,14.85,14.78,14.8,711069.0,14.83,14.85,14.78,14.8,711069.0
2022-08-17 12:00:00,14.79,14.86,14.79,14.82,525439.0,14.79,14.86,14.79,14.82,525439.0
2022-08-17 12:10:00,14.81,14.85,14.8,14.83,569895.0,14.81,14.85,14.8,14.83,569895.0
2022-08-17 12:20:00,14.83,14.89,14.82,14.89,405770.0,14.83,14.89,14.82,14.89,405770.0
2022-08-17 12:30:00,14.89,14.96,14.88,14.92,646540.0,14.89,14.96,14.88,14.92,646540.0
2022-08-17 12:40:00,14.93,14.93,14.88,14.9,330871.0,14.93,14.93,14.88,14.9,330871.0
2022-08-17 12:50:00,14.9,14.92,14.89,14.91,243972.0,14.9,14.92,14.89,14.91,243972.0
2022-08-17 13:00:00,14.91,14.94,14.88,14.93,469948.0,14.91,14.94,14.88,14.93,469948.0
2022-08-17 13:10:00,14.93,14.98,14.92,14.93,691107.0,14.93,14.98,14.92,14.93,691107.0
2022-08-17 13:20:00,14.94,15.01,14.93,15.01,400330.0,14.94,15.01,14.93,15.01,400330.0
2022-08-17 13:30:00,15.01,15.02,14.94,14.96,457550.0,15.01,15.02,14.94,14.96,457550.0
2022-08-17 13:40:00,14.96,15.01,14.94,15.0,816544.0,14.96,15.01,14.94,15.0,816544.0
2022-08-17 13:50:00,15.0,15.01,14.95,14.97,249979.0,15.0,15.01,14.95,14.97,249979.0
2022-08-17 14:00:00,14.97,15.1,14.97,15.08,846340.0,14.97,15.1,14.97,15.08,846340.0
2022-08-17 14:10:00,15.08,15.15,15.06,15.13,753618.0,15.08,15.15,15.06,15.13,753618.0
2022-08-17 14:20:00,15.13,15.13,15.05,15.11,378360.0,15.13,15.13,15.05,15.11,378360.0
2022-08-17 14:30:00,15.11,15.18,15.09,15.18,536848.0,15.11,15.18,15.09,15.18,536848.0
2022-08-17 14:40:00,15.17,15.18,15.07,15.1,417354.0,15.17,15.18,15.07,15.1,417354.0
2022-08-17 14:50:00,15.09,15.1,15.04,15.04,252003.0,15.09,15.1,15.04,15.04,252003.0
2022-08-17 15:00:00,15.04,15.08,15.03,15.04,592762.0,15.04,15.08,15.03,15.04,592762.0
2022-08-17 15:10:00,15.04,15.04,14.97,14.99,285747.0,15.04,15.04,14.97,14.99,285747.0
2022-08-17 15:20:00,15.0,15.03,14.98,15.0,505991.0,15.0,15.03,14.98,15.0,505991.0
2022-08-17 15:30:00,15.0,15.0,14.96,14.99,416567.0,15.0,15.0,14.96,14.99,416567.0
2022-08-17 15:40:00,14.98,15.0,14.95,14.97,698419.0,14.98,15.0,14.95,14.97,698419.0
2022-08-17 15:50:00,14.97,14.98,14.92,14.97,1674409.0,14.97,14.98,14.92,14.97,1674409.0
2022-08-18 09:30:00,14.97,14.98,14.78,14.93,1222859.0,14.97,14.98,14.78,14.93,1222859.0
2022-08-18 09:40:00,14.93,14.95,14.79,14.82,646403.0,14.93,14.95,14.79,14.82,646403.0
2022-08-18 09:50:00,14.81,14.9,14.8,14.88,576126.0,14.81,14.9,14.8,14.88,576126.0
2022-08-18 10:00:00,14.87,14.88,14.77,14.83,521241.0,14.87,14.88,14.77,14.83,521241.0
2022-08-18 10:10:00,14.83,14.87,14.81,14.85,493711.0,14.83,14.87,14.81,14.85,493711.0
2022-08-18 10:20:00,14.86,14.92,14.85,14.88,420360.0,14.86,14.92,14.85,14.88,420360.0
2022-08-18 10:30:00,14.88,14.95,14.86,14.94,371542.0,14.88,14.95,14.86,14.94,371542.0
2022-08-18 10:40:00,14.93,15.02,14.93,15.01,549835.0,14.93,15.02,14.93,15.01,549835.0
2022-08-18 10:50:00,15.02,15.02,14.94,14.96,284421.0,15.02,15.02,14.94,14.96,284421.0
2022-08-18 11:00:00,14.96,14.99,14.92,14.93,391382.0,14.96,14.99,14.92,14.93,391382.0
2022-08-18 11:10:00,14.93,14.98,14.93,14.94,302453.0,14.93,14.98,14.93,14.94,302453.0
2022-08-18 11:20:00,14.93,14.96,14.9,14.93,249878.0,14.93,14.96,14.9,14.93,249878.0
2022-08-18 11:30:00,14.93,14.99,14.93,14.97,439592.0,14.93,14.99,14.93,14.97,439592.0
2022-08-18 11:40:00,14.98,14.99,14.95,14.96,192275.0,14.98,14.99,14.95,14.96,192275.0
2022-08-18 11:50:00,14.95,14.97,14.93,14.95,227322.0,14.95,14.97,14.93,14.95,227322.0
2022-08-18 12:00:00,14.95,14.97,14.92,14.93,323777.0,14.95,14.97,14.92,14.93,323777.0
2022-08-18 12:10:00,14.93,14.93,14.89,14.92,281782.0,14.93,14.93,14.89,14.92,281782.0
2022-08-18 12:20:00,14.91,14.91,14.84,14.86,433650.0,14.91,14.91,14.84,14.86,433650.0
2022-08-18 12:30:00,14.85,14.86,14.78,14.78,413663.0,14.85,14.86,14.78,14.78,413663.0
2022-08-18 12:40:00,14.78,14.79,14.72,14.77,627766.0,14.78,14.79,14.72,14.77,627766.0
2022-08-18 12:50:00,14.77,14.78,14.75,14.75,385585.0,14.77,14.78,14.75,14.75,385585.0
2022-08-18 13:00:00,14.76,14.78,14.73,14.78,374441.0,14.76,14.78,14.73,14.78,374441.0
2022-08-18 13:10:00,14.78,14.79,14.74,14.76,461256.0,14.78,14.79,14.74,14.76,461256.0
2022-08-18 13:20:00,14.77,14.78,14.73,14.77,589449.0,14.77,14.78,14.73,14.77,589449.0
2022-08-18 13:30:00,14.77,14.78,14.74,14.76,206214.0,14.77,14.78,14.74,14.76,206214.0
2022-08-18 13:40:00,14.76,14.77,14.75,14.75,151059.0,14.76,14.77,14.75,14.75,151059.0
2022-08-18 13:50:00,14.75,14.77,14.75,14.75,239023.0,14.75,14.77,14.75,14.75,239023.0
2022-08-18 14:00:00,14.76,14.81,14.73,14.81,445026.0,14.76,14.81,14.73,14.81,445026.0
2022-08-18 14:10:00,14.81,14.81,14.77,14.79,255017.0,14.81,14.81,14.77,14.79,255017.0
2022-08-18 14:20:00,14.79,14.8,14.76,14.77,297579.0,14.79,14.8,14.76,14.77,297579.0
2022-08-18 14:30:00,14.77,14.77,14.73,14.74,332007.0,14.77,14.77,14.73,14.74,332007.0
2022-08-18 14:40:00,14.75,14.79,14.74,14.76,424732.0,14.75,14.79,14.74,14.76,424732.0
2022-08-18 14:50:00,14.77,14.8,14.76,14.79,436298.0,14.77,14.8,14.76,14.79,436298.0
2022-08-18 15:00:00,14.78,14.82,14.77,14.82,461175.0,14.78,14.82,14.77,14.82,461175.0
2022-08-18 15:10:00,14.82,14.86,14.81,14.86,368051.0,14.82,14.86,14.81,14.86,368051.0
2022-08-18 15:20:00,14.86,14.87,14.83,14.87,490807.0,14.86,14.87,14.83,14.87,490807.0
2022-08-18 15:30:00,14.87,14.89,14.86,14.87,518051.0,14.87,14.89,14.86,14.87,518051.0
2022-08-18 15:40:00,14.87,14.88,14.85,14.85,486464.0,14.87,14.88,14.85,14.85,486464.0
2022-08-18 15:50:00,14.86,14.87,14.82,14.84,948137.0,14.86,14.87,14.82,14.84,948137.0
2022-08-19 09:30:00,14.5,14.57,14.38,14.39,2040023.0,14.5,14.57,14.38,14.39,2040023.0
2022-08-19 09:40:00,14.39,14.4,14.19,14.23,1955355.0,14.39,14.4,14.19,14.23,1955355.0
2022-08-19 09:50:00,14.24,14.31,14.18,14.25,1235817.0,14.24,14.31,14.18,14.25,1235817.0
2022-08-19 10:00:00,14.26,14.34,14.22,14.27,1381282.0,14.26,14.34,14.22,14.27,1381282.0
2022-08-19 10:10:00,14.28,14.28,14.2,14.24,741307.0,14.28,14.28,14.2,14.24,741307.0
2022-08-19 10:20:00,14.24,14.31,14.2,14.24,1148481.0,14.24,14.31,14.2,14.24,1148481.0
2022-08-19 10:30:00,14.25,14.26,14.19,14.21,1021973.0,14.25,14.26,14.19,14.21,1021973.0
2022-08-19 10:40:00,14.21,14.23,14.18,14.21,693747.0,14.21,14.23,14.18,14.21,693747.0
2022-08-19 10:50:00,14.21,14.22,14.1,14.1,880244.0,14.21,14.22,14.1,14.1,880244.0
2022-08-19 11:00:00,14.1,14.13,14.04,14.05,800642.0,14.1,14.13,14.04,14.05,800642.0
2022-08-19 11:10:00,14.05,14.08,14.04,14.07,762372.0,14.05,14.08,14.04,14.07,762372.0
2022-08-19 11:20:00,14.07,14.11,14.05,14.09,615336.0,14.07,14.11,14.05,14.09,615336.0
2022-08-19 11:30:00,14.09,14.09,14.03,14.07,854535.0,14.09,14.09,14.03,14.07,854535.0
2022-08-19 11:40:00,14.07,14.1,14.06,14.07,447376.0,14.07,14.1,14.06,14.07,447376.0
2022-08-19 11:50:00,14.07,14.1,14.01,14.02,599478.0,14.07,14.1,14.01,14.02,599478.0
2022-08-19 12:00:00,14.02,14.06,14.01,14.01,598850.0,14.02,14.06,14.01,14.01,598850.0
2022-08-19 12:10:00,14.02,14.04,13.96,14.03,1530820.0,14.02,14.04,13.96,14.03,1530820.0
2022-08-19 12:20:00,14.03,14.07,14.02,14.06,716658.0,14.03,14.07,14.02,14.06,716658.0
2022-08-19 12:30:00,14.06,14.13,14.04,14.12,710274.0,14.06,14.13,14.04,14.12,710274.0
2022-08-19 12:40:00,14.11,14.14,14.09,14.11,361917.0,14.11,14.14,14.09,14.11,361917.0
2022-08-19 12:50:00,14.11,14.16,14.09,14.14,414725.0,14.11,14.16,14.09,14.14,414725.0
2022-08-19 13:00:00,14.13,14.14,14.09,14.11,327684.0,14.13,14.14,14.09,14.11,327684.0
2022-08-19 13:10:00,14.12,14.12,14.08,14.1,212521.0,14.12,14.12,14.08,14.1,212521.0
2022-08-19 13:20:00,14.1,14.1,14.07,14.09,285336.0,14.1,14.1,14.07,14.09,285336.0
2022-08-19 13:30:00,14.09,14.09,14.03,14.06,381384.0,14.09,14.09,14.03,14.06,381384.0
2022-08-19 13:40:00,14.06,14.07,14.04,14.06,344659.0,14.06,14.07,14.04,14.06,344659.0
2022-08-19 13:50:00,14.05,14.1,14.05,14.09,317501.0,14.05,14.1,14.05,14.09,317501.0
2022-08-19 14:00:00,14.08,14.09,14.05,14.09,258862.0,14.08,14.09,14.05,14.09,258862.0
2022-08-19 14:10:00,14.09,14.11,14.08,14.09,176566.0,14.09,14.11,14.08,14.09,176566.0
2022-08-19 14:20:00,14.09,14.1,14.08,14.1,206553.0,14.09,14.1,14.08,14.1,206553.0
2022-08-19 14:30:00,14.1,14.12,14.09,14.1,271765.0,14.1,14.12,14.09,14.1,271765.0
2022-08-19 14:40:00,14.11,14.14,14.08,14.14,480256.0,14.11,14.14,14.08,14.14,480256.0
2022-08-19 14:50:00,14.13,14.14,14.08,14.1,445812.0,14.13,14.14,14.08,14.1,445812.0
2022-08-19 15:00:00,14.1,14.11,14.06,14.08,391513.0,14.1,14.11,14.06,14.08,391513.0
2022-08-19 15:10:00,14.08,14.12,14.07,14.11,390783.0,14.08,14.12,14.07,14.11,390783.0
2022-08-19 15:20:00,14.11,14.15,14.1,14.15,380460.0,14.11,14.15,14.1,14.15,380460.0
2022-08-19 15:30:00,14.15,14.17,14.13,14.15,539178.0,14.15,14.17,14.13,14.15,539178.0
2022-08-19 15:40:00,14.15,14.18,14.13,14.14,879518.0,14.15,14.18,14.13,14.14,879518.0
2022-08-19 15:50:00,14.15,14.2,14.15,14.16,2232843.0,14.15,14.2,14.15,14.16,2232843.0
2022-08-22 09:30:00,13.78,13.83,13.68,13.79,2070251.0,13.78,13.83,13.68,13.79,2070251.0
2022-08-22 09:40:00,13.79,13.92,13.78,13.86,900271.0,13.79,13.92,13.78,13.86,900271.0
2022-08-22 09:50:00,13.86,13.89,13.75,13.79,876745.0,13.86,13.89,13.75,13.79,876745.0
2022-08-22 10:00:00,13.79,13.79,13.67,13.68,940293.0,13.79,13.79,13.67,13.68,940293.0
2022-08-22 10:10:00,13.68,13.69,13.64,13.67,625517.0,13.68,13.69,13.64,13.67,625517.0
2022-08-22 10:20:00,13.67,13.68,13.61,13.65,721572.0,13.67,13.68,13.61,13.65,721572.0
2022-08-22 10:30:00,13.64,13.68,13.62,13.65,722786.0,13.64,13.68,13.62,13.65,722786.0
2022-08-22 10:40:00,13.66,13.74,13.65,13.72,731610.0,13.66,13.74,13.65,13.72,731610.0
2022-08-22 10:50:00,13.72,13.72,13.63,13.63,577262.0,13.72,13.72,13.63,13.63,577262.0
2022-08-22 11:00:00,13.63,13.71,13.63,13.69,512004.0,13.63,13.71,13.63,13.69,512004.0
2022-08-22 11:10:00,13.69,13.72,13.66,13.68,612995.0,13.69,13.72,13.66,13.68,612995.0
2022-08-22 11:20:00,13.68,13.75,13.67,13.71,663271.0,13.68,13.75,13.67,13.71,663271.0
2022-08-22 11:30:00,13.71,13.75,13.7,13.71,272626.0,13.71,13.75,13.7,13.71,272626.0
2022-08-22 11:40:00,13.71,13.73,13.7,13.7,289018.0,13.71,13.73,13.7,13.7,289018.0
2022-08-22 11:50:00,13.71,13.79,13.7,13.77,418613.0,13.71,13.79,13.7,13.77,418613.0
2022-08-22 12:00:00,13.77,13.77,13.7,13.71,438605.0,13.77,13.77,13.7,13.71,438605.0
2022-08-22 12:10:00,13.71,13.72,13.69,13.71,300204.0,13.71,13.72,13.69,13.71,300204.0
2022-08-22 12:20:00,13.71,13.72,13.67,13.69,419149.0,13.71,13.72,13.67,13.69,419149.0
2022-08-22 12:30:00,13.69,13.73,13.68,13.72,411942.0,13.69,13.73,13.68,13.72,411942.0
2022-08-22 12:40:00,13.73,13.73,13.67,13.69,354948.0,13.73,13.73,13.67,13.69,354948.0
2022-08-22 12:50:00,13.69,13.71,13.68,13.68,315550.0,13.69,13.71,13.68,13.68,315550.0
2022-08-22 13:00:00,13.69,13.69,13.63,13.65,768934.0,13.69,13.69,13.63,13.65,768934.0
2022-08-22 13:10:00,13.64,13.7,13.64,13.7,345545.0,13.64,13.7,13.64,13.7,345545.0
2022-08-22 13:20:00,13.69,13.7,13.65,13.66,180023.0,13.69,13.7,13.65,13.66,180023.0
2022-08-22 13:30:00,13.65,13.7,13.63,13.69,520622.0,13.65,13.7,13.63,13.69,520622.0
2022-08-22 13:40:00,13.69,13.72,13.67,13.71,548984.0,13.69,13.72,13.67,13.71,548984.0
2022-08-22 13:50:00,13.7,13.71,13.69,13.7,237414.0,13.7,13.71,13.69,13.7,237414.0
2022-08-22 14:00:00,13.7,13.72,13.69,13.7,167800.0,13.7,13.72,13.69,13.7,167800.0
2022-08-22 14:10:00,13.7,13.71,13.69,13.71,270692.0,13.7,13.71,13.69,13.71,270692.0
2022-08-22 14:20:00,13.71,13.73,13.7,13.72,252707.0,13.71,13.73,13.7,13.72,252707.0
2022-08-22 14:30:00,13.71,13.74,13.7,13.71,238189.0,13.71,13.74,13.7,13.71,238189.0
2022-08-22 14:40:00,13.71,13.72,13.68,13.69,325335.0,13.71,13.72,13.68,13.69,325335.0
2022-08-22 14:50:00,13.69,13.71,13.67,13.7,409583.0,13.69,13.71,13.67,13.7,409583.0
2022-08-22 15:00:00,13.7,13.73,13.69,13.72,294717.0,13.7,13.73,13.69,13.72,294717.0
2022-08-22 15:10:00,13.71,13.75,13.71,13.73,384316.0,13.71,13.75,13.71,13.73,384316.0
2022-08-22 15:20:00,13.73,13.73,13.7,13.71,283152.0,13.73,13.73,13.7,13.71,283152.0
2022-08-22 15:30:00,13.71,13.71,13.68,13.7,498185.0,13.71,13.71,13.68,13.7,498185.0
2022-08-22 15:40:00,13.7,13.7,13.66,13.69,1077504.0,13.7,13.7,13.66,13.69,1077504.0
2022-08-22 15:50:00,13.68,13.72,13.67,13.72,1552409.0,13.68,13.72,13.67,13.72,1552409.0
2022-08-23 09:30:00,13.78,13.93,13.77,13.84,1164006.0,13.78,13.93,13.77,13.84,1164006.0
2022-08-23 09:40:00,13.85,13.89,13.76,13.8,1245528.0,13.85,13.89,13.76,13.8,1245528.0
2022-08-23 09:50:00,13.8,13.85,13.76,13.76,1902639.0,13.8,13.85,13.76,13.76,1902639.0
2022-08-23 10:00:00,13.77,13.86,13.73,13.85,798280.0,13.77,13.86,13.73,13.85,798280.0
2022-08-23 10:10:00,13.86,13.89,13.8,13.85,648795.0,13.86,13.89,13.8,13.85,648795.0
2022-08-23 10:20:00,13.85,13.89,13.76,13.77,798799.0,13.85,13.89,13.76,13.77,798799.0
2022-08-23 10:30:00,13.77,13.83,13.75,13.75,662317.0,13.77,13.83,13.75,13.75,662317.0
2022-08-23 10:40:00,13.75,13.79,13.73,13.77,620510.0,13.75,13.79,13.73,13.77,620510.0
2022-08-23 10:50:00,13.78,13.8,13.68,13.69,691328.0,13.78,13.8,13.68,13.69,691328.0
2022-08-23 11:00:00,13.68,13.69,13.61,13.67,719592.0,13.68,13.69,13.61,13.67,719592.0
2022-08-23 11:10:00,13.68,13.71,13.65,13.68,580587.0,13.68,13.71,13.65,13.68,580587.0
2022-08-23 11:20:00,13.68,13.71,13.65,13.67,382301.0,13.68,13.71,13.65,13.67,382301.0
2022-08-23 11:30:00,13.66,13.71,13.65,13.7,948809.0,13.66,13.71,13.65,13.7,948809.0
2022-08-23 11:40:00,13.69,13.71,13.65,13.7,543341.0,13.69,13.71,13.65,13.7,543341.0
2022-08-23 11:50:00,13.69,13.7,13.65,13.67,394864.0,13.69,13.7,13.65,13.67,394864.0
2022-08-23 12:00:00,13.67,13.68,13.62,13.67,504286.0,13.67,13.68,13.62,13.67,504286.0
2022-08-23 12:10:00,13.67,13.67,13.6,13.62,303449.0,13.67,13.67,13.6,13.62,303449.0
2022-08-23 12:20:00,13.62,13.64,13.59,13.63,487710.0,13.62,13.64,13.59,13.63,487710.0
2022-08-23 12:30:00,13.63,13.67,13.62,13.67,270445.0,13.63,13.67,13.62,13.67,270445.0
2022-08-23 12:40:00,13.66,13.67,13.61,13.61,176107.0,13.66,13.67,13.61,13.61,176107.0
2022-08-23 12:50:00,13.61,13.68,13.6,13.67,432931.0,13.61,13.68,13.6,13.67,432931.0
2022-08-23 13:00:00,13.68,13.68,13.63,13.65,340927.0,13.68,13.68,13.63,13.65,340927.0
2022-08-23 13:10:00,13.65,13.67,13.62,13.65,241917.0,13.65,13.67,13.62,13.65,241917.0
2022-08-23 13:20:00,13.64,13.71,13.64,13.7,526869.0,13.64,13.71,13.64,13.7,526869.0
2022-08-23 13:30:00,13.7,13.74,13.69,13.71,543700.0,13.7,13.74,13.69,13.71,543700.0
2022-08-23 13:40:00,13.71,13.73,13.69,13.7,479299.0,13.71,13.73,13.69,13.7,479299.0
2022-08-23 13:50:00,13.7,13.75,13.69,13.75,556847.0,13.7,13.75,13.69,13.75,556847.0
2022-08-23 14:00:00,13.75,13.81,13.73,13.8,576723.0,13.75,13.81,13.73,13.8,576723.0
2022-08-23 14:10:00,13.81,13.87,13.8,13.85,740723.0,13.81,13.87,13.8,13.85,740723.0
2022-08-23 14:20:00,13.85,13.86,13.84,13.86,367487.0,13.85,13.86,13.84,13.86,367487.0
2022-08-23 14:30:00,13.85,13.87,13.81,13.83,658714.0,13.85,13.87,13.81,13.83,658714.0
2022-08-23 14:40:00,13.84,13.86,13.81,13.82,384534.0,13.84,13.86,13.81,13.82,384534.0
2022-08-23 14:50:00,13.83,13.84,13.81,13.84,198572.0,13.83,13.84,13.81,13.84,198572.0
2022-08-23 15:00:00,13.84,13.86,13.83,13.85,356905.0,13.84,13.86,13.83,13.85,356905.0
2022-08-23 15:10:00,13.85,13.89,13.84,13.89,394589.0,13.85,13.89,13.84,13.89,394589.0
2022-08-23 15:20:00,13.89,13.89,13.83,13.84,335861.0,13.89,13.89,13.83,13.84,335861.0
2022-08-23 15:30:00,13.84,13.85,13.81,13.83,503717.0,13.84,13.85,13.81,13.83,503717.0
2022-08-23 15:40:00,13.82,13.86,13.81,13.86,565803.0,13.82,13.86,13.81,13.86,565803.0
2022-08-23 15:50:00,13.86,13.86,13.81,13.81,1045199.0,13.86,13.86,13.81,13.81,1045199.0
2022-08-24 09:30:00,13.84,13.99,13.77,13.92,827110.0,13.84,13.99,13.77,13.92,827110.0
2022-08-24 09:40:00,13.92,13.94,13.88,13.92,535793.0,13.92,13.94,13.88,13.92,535793.0
2022-08-24 09:50:00,13.92,13.98,13.89,13.92,799556.0,13.92,13.98,13.89,13.92,799556.0
2022-08-24 10:00:00,13.93,13.98,13.89,13.91,478936.0,13.93,13.98,13.89,13.91,478936.0
2022-08-24 10:10:00,13.92,13.97,13.91,13.97,465140.0,13.92,13.97,13.91,13.97,465140.0
2022-08-24 10:20:00,13.97,13.99,13.94,13.98,481020.0,13.97,13.99,13.94,13.98,481020.0
2022-08-24 10:30:00,13.99,14.03,13.97,13.99,890850.0,13.99,14.03,13.97,13.99,890850.0
2022-08-24 10:40:00,14.0,14.0,13.94,13.98,404494.0,14.0,14.0,13.94,13.98,404494.0
2022-08-24 10:50:00,13.97,13.98,13.93,13.95,230311.0,13.97,13.98,13.93,13.95,230311.0
2022-08-24 11:00:00,13.95,13.99,13.93,13.94,207643.0,13.95,13.99,13.93,13.94,207643.0
2022-08-24 11:10:00,13.94,14.0,13.92,13.98,416356.0,13.94,14.0,13.92,13.98,416356.0
2022-08-24 11:20:00,13.99,14.04,13.98,14.0,321867.0,13.99,14.04,13.98,14.0,321867.0
2022-08-24 11:30:00,14.01,14.03,13.97,13.99,402256.0,14.01,14.03,13.97,13.99,402256.0
2022-08-24 11:40:00,13.99,14.01,13.97,14.01,181731.0,13.99,14.01,13.97,14.01,181731.0
2022-08-24 11:50:00,14.01,14.03,13.99,14.0,301016.0,14.01,14.03,13.99,14.0,301016.0
2022-08-24 12:00:00,14.01,14.05,14.0,14.03,360284.0,14.01,14.05,14.0,14.03,360284.0
2022-08-24 12:10:00,14.03,14.04,13.99,14.0,217578.0,14.03,14.04,13.99,14.0,217578.0
2022-08-24 12:20:00,14.0,14.0,13.96,13.97,149458.0,14.0,14.0,13.96,13.97,149458.0
2022-08-24 12:30:00,13.96,13.97,13.91,13.92,398754.0,13.96,13.97,13.91,13.92,398754.0
2022-08-24 12:40:00,13.92,13.93,13.86,13.86,444411.0,13.92,13.93,13.86,13.86,444411.0
2022-08-24 12:50:00,13.86,13.88,13.84,13.87,357305.0,13.86,13.88,13.84,13.87,357305.0
2022-08-24 13:00:00,13.87,13.92,13.85,13.91,242897.0,13.87,13.92,13.85,13.91,242897.0
2022-08-24 13:10:00,13.91,13.92,13.88,13.89,162806.0,13.91,13.92,13.88,13.89,162806.0
2022-08-24 13:20:00,13.89,13.89,13.85,13.86,253504.0,13.89,13.89,13.85,13.86,253504.0
2022-08-24 13:30:00,13.85,13.9,13.85,13.9,280882.0,13.85,13.9,13.85,13.9,280882.0
2022-08-24 13:40:00,13.89,13.91,13.88,13.9,172445.0,13.89,13.91,13.88,13.9,172445.0
2022-08-24 13:50:00,13.9,13.9,13.87,13.88,108560.0,13.9,13.9,13.87,13.88,108560.0
2022-08-24 14:00:00,13.89,13.93,13.88,13.92,265901.0,13.89,13.93,13.88,13.92,265901.0
2022-08-24 14:10:00,13.93,13.93,13.9,13.91,142035.0,13.93,13.93,13.9,13.91,142035.0
2022-08-24 14:20:00,13.9,13.91,13.88,13.88,219857.0,13.9,13.91,13.88,13.88,219857.0
2022-08-24 14:30:00,13.88,13.89,13.85,13.87,233917.0,13.88,13.89,13.85,13.87,233917.0
2022-08-24 14:40:00,13.87,13.91,13.86,13.88,167947.0,13.87,13.91,13.86,13.88,167947.0
2022-08-24 14:50:00,13.89,13.9,13.87,13.88,195670.0,13.89,13.9,13.87,13.88,195670.0
2022-08-24 15:00:00,13.88,13.91,13.86,13.89,317455.0,13.88,13.91,13.86,13.89,317455.0
2022-08-24 15:10:00,13.88,13.91,13.87,13.91,254076.0,13.88,13.91,13.87,13.91,254076.0
2022-08-24 15:20:00,13.91,13.91,13.87,13.88,351569.0,13.91,13.91,13.87,13.88,351569.0
2022-08-24 15:30:00,13.88,13.97,13.87,13.96,844372.0,13.88,13.97,13.87,13.96,844372.0
2022-08-24 15:40:00,13.96,14.03,13.96,14.02,1186058.0,13.96,14.03,13.96,14.02,1186058.0
2022-08-24 15:50:00,14.02,14.02,13.99,14.0,1275930.0,14.02,14.02,13.99,14.0,1275930.0
2022-08-25 09:30:00,14.17,14.24,14.09,14.2,1353521.0,14.17,14.24,14.09,14.2,1353521.0
2022-08-25 09:40:00,14.21,14.3,14.15,14.28,839823.0,14.21,14.3,14.15,14.28,839823.0
2022-08-25 09:50:00,14.29,14.4,14.24,14.39,842263.0,14.29,14.4,14.24,14.39,842263.0
2022-08-25 10:00:00,14.4,14.45,14.36,14.39,917915.0,14.4,14.45,14.36,14.39,917915.0
2022-08-25 10:10:00,14.4,14.42,14.33,14.35,656396.0,14.4,14.42,14.33,14.35,656396.0
2022-08-25 10:20:00,14.34,14.45,14.32,14.43,901474.0,14.34,14.45,14.32,14.43,901474.0
2022-08-25 10:30:00,14.43,14.46,14.41,14.42,838655.0,14.43,14.46,14.41,14.42,838655.0
2022-08-25 10:40:00,14.43,14.44,14.36,14.39,607997.0,14.43,14.44,14.36,14.39,607997.0
2022-08-25 10:50:00,14.39,14.4,14.35,14.38,439473.0,14.39,14.4,14.35,14.38,439473.0
2022-08-25 11:00:00,14.38,14.39,14.28,14.29,815402.0,14.38,14.39,14.28,14.29,815402.0
2022-08-25 11:10:00,14.29,14.34,14.24,14.26,450080.0,14.29,14.34,14.24,14.26,450080.0
2022-08-25 11:20:00,14.26,14.28,14.2,14.23,564425.0,14.26,14.28,14.2,14.23,564425.0
2022-08-25 11:30:00,14.22,14.24,14.2,14.24,304975.0,14.22,14.24,14.2,14.24,304975.0
2022-08-25 11:40:00,14.23,14.28,14.22,14.26,415838.0,14.23,14.28,14.22,14.26,415838.0
2022-08-25 11:50:00,14.26,14.31,14.25,14.3,517817.0,14.26,14.31,14.25,14.3,517817.0
2022-08-25 12:00:00,14.31,14.35,14.26,14.31,328877.0,14.31,14.35,14.26,14.31,328877.0
2022-08-25 12:10:00,14.31,14.33,14.25,14.26,288177.0,14.31,14.33,14.25,14.26,288177.0
2022-08-25 12:20:00,14.26,14.31,14.23,14.3,598802.0,14.26,14.31,14.23,14.3,598802.0
2022-08-25 12:30:00,14.29,14.35,14.27,14.35,339871.0,14.29,14.35,14.27,14.35,339871.0
2022-08-25 12:40:00,14.34,14.36,14.27,14.29,479957.0,14.34,14.36,14.27,14.29,479957.0
2022-08-25 12:50:00,14.29,14.37,14.29,14.36,335340.0,14.29,14.37,14.29,14.36,335340.0
2022-08-25 13:00:00,14.36,14.39,14.35,14.36,313318.0,14.36,14.39,14.35,14.36,313318.0
2022-08-25 13:10:00,14.36,14.41,14.35,14.41,308817.0,14.36,14.41,14.35,14.41,308817.0
2022-08-25 13:20:00,14.4,14.42,14.38,14.41,211848.0,14.4,14.42,14.38,14.41,211848.0
2022-08-25 13:30:00,14.41,14.44,14.39,14.43,281725.0,14.41,14.44,14.39,14.43,281725.0
2022-08-25 13:40:00,14.43,14.45,14.42,14.44,272580.0,14.43,14.45,14.42,14.44,272580.0
2022-08-25 13:50:00,14.44,14.45,14.41,14.42,272159.0,14.44,14.45,14.41,14.42,272159.0
2022-08-25 14:00:00,14.42,14.43,14.38,14.39,388844.0,14.42,14.43,14.38,14.39,388844.0
2022-08-25 14:10:00,14.39,14.43,14.37,14.4,284723.0,14.39,14.43,14.37,14.4,284723.0
2022-08-25 14:20:00,14.41,14.42,14.4,14.42,170575.0,14.41,14.42,14.4,14.42,170575.0
2022-08-25 14:30:00,14.42,14.42,14.37,14.37,231206.0,14.42,14.42,14.37,14.37,231206.0
2022-08-25 14:40:00,14.37,14.38,14.34,14.35,167594.0,14.37,14.38,14.34,14.35,167594.0
2022-08-25 14:50:00,14.35,14.37,14.33,14.37,207942.0,14.35,14.37,14.33,14.37,207942.0
2022-08-25 15:00:00,14.37,14.37,14.3,14.3,702282.0,14.37,14.37,14.3,14.3,702282.0
2022-08-25 15:10:00,14.31,14.34,14.27,14.33,443322.0,14.31,14.34,14.27,14.33,443322.0
2022-08-25 15:20:00,14.34,14.35,14.33,14.34,227498.0,14.34,14.35,14.33,14.34,227498.0
2022-08-25 15:30:00,14.34,14.38,14.31,14.37,579849.0,14.34,14.38,14.31,14.37,579849.0
2022-08-25 15:40:00,14.38,14.4,14.36,14.38,456180.0,14.38,14.4,14.36,14.38,456180.0
2022-08-25 15:50:00,14.38,14.42,14.38,14.42,1445317.0,14.38,14.42,14.38,14.42,1445317.0
2022-08-26 09:30:00,14.46,14.52,14.31,14.48,1256611.0,14.46,14.52,14.31,14.48,1256611.0
2022-08-26 09:40:00,14.48,14.52,14.43,14.48,647537.0,14.48,14.52,14.43,14.48,647537.0
2022-08-26 09:50:00,14.47,14.54,14.42,14.48,525506.0,14.47,14.54,14.42,14.48,525506.0
2022-08-26 10:00:00,14.48,14.49,14.28,14.49,882657.0,14.48,14.49,14.28,14.49,882657.0
2022-08-26 10:10:00,14.49,14.51,14.36,14.39,647090.0,14.49,14.51,14.36,14.39,647090.0
2022-08-26 10:20:00,14.39,14.39,14.15,14.18,622933.0,14.39,14.39,14.15,14.18,622933.0
2022-08-26 10:30:00,14.17,14.17,14.05,14.07,762662.0,14.17,14.17,14.05,14.07,762662.0
2022-08-26 10:40:00,14.07,14.16,14.06,14.15,642973.0,14.07,14.16,14.06,14.15,642973.0
2022-08-26 10:50:00,14.14,14.17,14.09,14.09,512344.0,14.14,14.17,14.09,14.09,512344.0
2022-08-26 11:00:00,14.09,14.11,14.02,14.04,720404.0,14.09,14.11,14.02,14.04,720404.0
2022-08-26 11:10:00,14.04,14.09,14.01,14.02,489006.0,14.04,14.09,14.01,14.02,489006.0
2022-08-26 11:20:00,14.02,14.06,13.97,14.03,610741.0,14.02,14.06,13.97,14.03,610741.0
2022-08-26 11:30:00,14.03,14.07,14.02,14.04,293895.0,14.03,14.07,14.02,14.04,293895.0
2022-08-26 11:40:00,14.04,14.08,14.01,14.06,401091.0,14.04,14.08,14.01,14.06,401091.0
2022-08-26 11:50:00,14.06,14.08,14.02,14.06,314182.0,14.06,14.08,14.02,14.06,314182.0
2022-08-26 12:00:00,14.06,14.07,14.0,14.06,289598.0,14.06,14.07,14.0,14.06,289598.0
2022-08-26 12:10:00,14.06,14.08,14.02,14.04,365918.0,14.06,14.08,14.02,14.04,365918.0
2022-08-26 12:20:00,14.04,14.05,13.97,14.02,651586.0,14.04,14.05,13.97,14.02,651586.0
2022-08-26 12:30:00,14.01,14.02,13.97,13.99,373889.0,14.01,14.02,13.97,13.99,373889.0
2022-08-26 12:40:00,13.99,14.04,13.99,14.03,382200.0,13.99,14.04,13.99,14.03,382200.0
2022-08-26 12:50:00,14.03,14.03,13.98,14.02,302271.0,14.03,14.03,13.98,14.02,302271.0
2022-08-26 13:00:00,14.01,14.03,13.99,14.01,200501.0,14.01,14.03,13.99,14.01,200501.0
2022-08-26 13:10:00,14.02,14.03,13.98,13.98,320408.0,14.02,14.03,13.98,13.98,320408.0
2022-08-26 13:20:00,13.98,13.99,13.96,13.96,386165.0,13.98,13.99,13.96,13.96,386165.0
2022-08-26 13:30:00,13.95,13.96,13.92,13.93,549976.0,13.95,13.96,13.92,13.93,549976.0
2022-08-26 13:40:00,13.94,13.94,13.9,13.92,410353.0,13.94,13.94,13.9,13.92,410353.0
2022-08-26 13:50:00,13.91,13.92,13.89,13.91,239501.0,13.91,13.92,13.89,13.91,239501.0
2022-08-26 14:00:00,13.9,13.92,13.87,13.88,471827.0,13.9,13.92,13.87,13.88,471827.0
2022-08-26 14:10:00,13.88,13.89,13.84,13.85,361482.0,13.88,13.89,13.84,13.85,361482.0
2022-08-26 14:20:00,13.85,13.88,13.83,13.87,413446.0,13.85,13.88,13.83,13.87,413446.0
2022-08-26 14:30:00,13.87,13.88,13.84,13.85,276025.0,13.87,13.88,13.84,13.85,276025.0
2022-08-26 14:40:00,13.85,13.86,13.82,13.83,333347.0,13.85,13.86,13.82,13.83,333347.0
2022-08-26 14:50:00,13.82,13.83,13.77,13.79,532129.0,13.82,13.83,13.77,13.79,532129.0
2022-08-26 15:00:00,13.79,13.82,13.77,13.78,436434.0,13.79,13.82,13.77,13.78,436434.0
2022-08-26 15:10:00,13.78,13.81,13.76,13.79,416483.0,13.78,13.81,13.76,13.79,416483.0
2022-08-26 15:20:00,13.79,13.81,13.78,13.8,284960.0,13.79,13.81,13.78,13.8,284960.0
2022-08-26 15:30:00,13.8,13.81,13.77,13.79,573226.0,13.8,13.81,13.77,13.79,573226.0
2022-08-26 15:40:00,13.78,13.8,13.72,13.74,1214719.0,13.78,13.8,13.72,13.74,1214719.0
2022-08-26 15:50:00,13.73,13.75,13.71,13.73,1714621.0,13.73,13.75,13.71,13.73,1714621.0
2022-08-29 09:30:00,13.51,13.66,13.48,13.56,2102611.0,13.51,13.66,13.48,13.56,2102611.0
2022-08-29 09:40:00,13.56,13.6,13.45,13.47,1384153.0,13.56,13.6,13.45,13.47,1384153.0
2022-08-29 09:50:00,13.48,13.66,13.48,13.59,825374.0,13.48,13.66,13.48,13.59,825374.0
2022-08-29 10:00:00,13.6,13.61,13.52,13.59,644305.0,13.6,13.61,13.52,13.59,644305.0
2022-08-29 10:10:00,13.59,13.71,13.58,13.68,722566.0,13.59,13.71,13.58,13.68,722566.0
2022-08-29 10:20:00,13.68,13.71,13.6,13.61,749007.0,13.68,13.71,13.6,13.61,749007.0
2022-08-29 10:30:00,13.61,13.63,13.49,13.5,841612.0,13.61,13.63,13.49,13.5,841612.0
2022-08-29 10:40:00,13.49,13.55,13.46,13.53,503302.0,13.49,13.55,13.46,13.53,503302.0
2022-08-29 10:50:00,13.53,13.55,13.48,13.5,429734.0,13.53,13.55,13.48,13.5,429734.0
2022-08-29 11:00:00,13.49,13.56,13.48,13.52,505906.0,13.49,13.56,13.48,13.52,505906.0
2022-08-29 11:10:00,13.51,13.54,13.49,13.54,317380.0,13.51,13.54,13.49,13.54,317380.0
2022-08-29 11:20:00,13.54,13.56,13.5,13.52,419574.0,13.54,13.56,13.5,13.52,419574.0
2022-08-29 11:30:00,13.52,13.62,13.47,13.58,874168.0,13.52,13.62,13.47,13.58,874168.0
2022-08-29 11:40:00,13.59,13.59,13.53,13.56,338208.0,13.59,13.59,13.53,13.56,338208.0
2022-08-29 11:50:00,13.56,13.6,13.54,13.6,251415.0,13.56,13.6,13.54,13.6,251415.0
2022-08-29 12:00:00,13.59,13.62,13.57,13.61,377443.0,13.59,13.62,13.57,13.61,377443.0
2022-08-29 12:10:00,13.61,13.63,13.58,13.61,288964.0,13.61,13.63,13.58,13.61,288964.0
2022-08-29 12:20:00,13.61,13.62,13.58,13.59,285004.0,13.61,13.62,13.58,13.59,285004.0
2022-08-29 12:30:00,13.59,13.59,13.54,13.57,183530.0,13.59,13.59,13.54,13.57,183530.0
2022-08-29 12:40:00,13.58,13.61,13.53,13.61,428592.0,13.58,13.61,13.53,13.61,428592.0
2022-08-29 12:50:00,13.61,13.61,13.57,13.58,279758.0,13.61,13.61,13.57,13.58,279758.0
2022-08-29 13:00:00,13.58,13.62,13.58,13.61,208078.0,13.58,13.62,13.58,13.61,208078.0
2022-08-29 13:10:00,13.61,13.62,13.54,13.55,218481.0,13.61,13.62,13.54,13.55,218481.0
2022-08-29 13:20:00,13.56,13.59,13.55,13.58,198327.0,13.56,13.59,13.55,13.58,198327.0
2022-08-29 13:30:00,13.59,13.62,13.58,13.6,329910.0,13.59,13.62,13.58,13.6,329910.0
2022-08-29 13:40:00,13.59,13.68,13.59,13.63,310383.0,13.59,13.68,13.59,13.63,310383.0
2022-08-29 13:50:00,13.63,13.65,13.61,13.65,172523.0,13.63,13.65,13.61,13.65,172523.0
2022-08-29 14:00:00,13.64,13.65,13.59,13.59,215527.0,13.64,13.65,13.59,13.59,215527.0
2022-08-29 14:10:00,13.59,13.61,13.56,13.58,311207.0,13.59,13.61,13.56,13.58,311207.0
2022-08-29 14:20:00,13.58,13.61,13.56,13.59,207448.0,13.58,13.61,13.56,13.59,207448.0
2022-08-29 14:30:00,13.59,13.62,13.57,13.6,283208.0,13.59,13.62,13.57,13.6,283208.0
2022-08-29 14:40:00,13.6,13.6,13.58,13.59,190164.0,13.6,13.6,13.58,13.59,190164.0
2022-08-29 14:50:00,13.59,13.59,13.52,13.57,330028.0,13.59,13.59,13.52,13.57,330028.0
2022-08-29 15:00:00,13.56,13.6,13.55,13.57,285121.0,13.56,13.6,13.55,13.57,285121.0
2022-08-29 15:10:00,13.57,13.6,13.56,13.58,282607.0,13.57,13.6,13.56,13.58,282607.0
2022-08-29 15:20:00,13.58,13.58,13.54,13.56,188914.0,13.58,13.58,13.54,13.56,188914.0
2022-08-29 15:30:00,13.56,13.58,13.53,13.58,317589.0,13.56,13.58,13.53,13.58,317589.0
2022-08-29 15:40:00,13.58,13.58,13.55,13.56,484262.0,13.58,13.58,13.55,13.56,484262.0
2022-08-29 15:50:00,13.56,13.56,13.51,13.51,1429037.0,13.56,13.56,13.51,13.51,1429037.0
2022-08-30 09:30:00,13.61,13.68,13.48,13.65,2162324.0,13.61,13.68,13.48,13.65,2162324.0
2022-08-30 09:40:00,13.65,13.68,13.48,13.49,1334758.0,13.65,13.68,13.48,13.49,1334758.0
2022-08-30 09:50:00,13.5,13.53,13.42,13.43,1187386.0,13.5,13.53,13.42,13.43,1187386.0
2022-08-30 10:00:00,13.43,13.48,13.33,13.35,1120845.0,13.43,13.48,13.33,13.35,1120845.0
2022-08-30 10:10:00,13.35,13.39,13.3,13.39,927299.0,13.35,13.39,13.3,13.39,927299.0
2022-08-30 10:20:00,13.38,13.41,13.34,13.35,496330.0,13.38,13.41,13.34,13.35,496330.0
2022-08-30 10:30:00,13.35,13.37,13.25,13.29,957282.0,13.35,13.37,13.25,13.29,957282.0
2022-08-30 10:40:00,13.29,13.32,13.24,13.27,991916.0,13.29,13.32,13.24,13.27,991916.0
2022-08-30 10:50:00,13.27,13.36,13.25,13.36,404951.0,13.27,13.36,13.25,13.36,404951.0
2022-08-30 11:00:00,13.35,13.38,13.33,13.34,635819.0,13.35,13.38,13.33,13.34,635819.0
2022-08-30 11:10:00,13.34,13.35,13.28,13.35,388332.0,13.34,13.35,13.28,13.35,388332.0
2022-08-30 11:20:00,13.35,13.36,13.31,13.33,364684.0,13.35,13.36,13.31,13.33,364684.0
2022-08-30 11:30:00,13.33,13.43,13.31,13.34,338961.0,13.33,13.43,13.31,13.34,338961.0
2022-08-30 11:40:00,13.33,13.37,13.32,13.35,250428.0,13.33,13.37,13.32,13.35,250428.0
2022-08-30 11:50:00,13.35,13.41,13.35,13.38,272204.0,13.35,13.41,13.35,13.38,272204.0
2022-08-30 12:00:00,13.38,13.4,13.34,13.37,498825.0,13.38,13.4,13.34,13.37,498825.0
2022-08-30 12:10:00,13.37,13.43,13.35,13.41,334874.0,13.37,13.43,13.35,13.41,334874.0
2022-08-30 12:20:00,13.41,13.41,13.3,13.35,478450.0,13.41,13.41,13.3,13.35,478450.0
2022-08-30 12:30:00,13.34,13.36,13.32,13.36,271599.0,13.34,13.36,13.32,13.36,271599.0
2022-08-30 12:40:00,13.35,13.36,13.28,13.29,229681.0,13.35,13.36,13.28,13.29,229681.0
2022-08-30 12:50:00,13.3,13.34,13.29,13.29,290378.0,13.3,13.34,13.29,13.29,290378.0
2022-08-30 13:00:00,13.29,13.33,13.27,13.29,266791.0,13.29,13.33,13.27,13.29,266791.0
2022-08-30 13:10:00,13.29,13.3,13.25,13.26,400253.0,13.29,13.3,13.25,13.26,400253.0
2022-08-30 13:20:00,13.26,13.28,13.23,13.28,638870.0,13.26,13.28,13.23,13.28,638870.0
2022-08-30 13:30:00,13.28,13.29,13.24,13.26,222813.0,13.28,13.29,13.24,13.26,222813.0
2022-08-30 13:40:00,13.26,13.28,13.23,13.28,306384.0,13.26,13.28,13.23,13.28,306384.0
2022-08-30 13:50:00,13.28,13.29,13.22,13.22,398831.0,13.28,13.29,13.22,13.22,398831.0
2022-08-30 14:00:00,13.22,13.25,13.2,13.23,398514.0,13.22,13.25,13.2,13.23,398514.0
2022-08-30 14:10:00,13.23,13.27,13.23,13.26,351697.0,13.23,13.27,13.23,13.26,351697.0
2022-08-30 14:20:00,13.26,13.26,13.2,13.21,388565.0,13.26,13.26,13.2,13.21,388565.0
2022-08-30 14:30:00,13.21,13.27,13.2,13.26,354406.0,13.21,13.27,13.2,13.26,354406.0
2022-08-30 14:40:00,13.26,13.27,13.24,13.25,284832.0,13.26,13.27,13.24,13.25,284832.0
2022-08-30 14:50:00,13.26,13.29,13.24,13.26,238627.0,13.26,13.29,13.24,13.26,238627.0
2022-08-30 15:00:00,13.27,13.36,13.26,13.36,516034.0,13.27,13.36,13.26,13.36,516034.0
2022-08-30 15:10:00,13.36,13.39,13.34,13.37,711585.0,13.36,13.39,13.34,13.37,711585.0
2022-08-30 15:20:00,13.37,13.38,13.34,13.36,455441.0,13.37,13.38,13.34,13.36,455441.0
2022-08-30 15:30:00,13.37,13.37,13.31,13.35,396720.0,13.37,13.37,13.31,13.35,396720.0
2022-08-30 15:40:00,13.34,13.37,13.3,13.32,511685.0,13.34,13.37,13.3,13.32,511685.0
2022-08-30 15:50:00,13.32,13.36,13.31,13.33,1420658.0,13.32,13.36,13.31,13.33,1420658.0
2022-08-31 09:30:00,13.5,13.51,13.33,13.39,917536.0,13.5,13.51,13.33,13.39,917536.0
2022-08-31 09:40:00,13.38,13.53,13.37,13.5,728453.0,13.38,13.53,13.37,13.5,728453.0
2022-08-31 09:50:00,13.5,13.52,13.35,13.35,568492.0,13.5,13.52,13.35,13.35,568492.0
2022-08-31 10:00:00,13.35,13.4,13.32,13.36,642579.0,13.35,13.4,13.32,13.36,642579.0
2022-08-31 10:10:00,13.36,13.46,13.36,13.46,469942.0,13.36,13.46,13.36,13.46,469942.0
2022-08-31 10:20:00,13.46,13.48,13.38,13.38,353738.0,13.46,13.48,13.38,13.38,353738.0
2022-08-31 10:30:00,13.38,13.45,13.37,13.39,384095.0,13.38,13.45,13.37,13.39,384095.0
2022-08-31 10:40:00,13.39,13.48,13.37,13.45,310257.0,13.39,13.48,13.37,13.45,310257.0
2022-08-31 10:50:00,13.45,13.47,13.33,13.33,426039.0,13.45,13.47,13.33,13.33,426039.0
2022-08-31 11:00:00,13.33,13.33,13.25,13.3,603034.0,13.33,13.33,13.25,13.3,603034.0
2022-08-31 11:10:00,13.29,13.32,13.27,13.31,389442.0,13.29,13.32,13.27,13.31,389442.0
2022-08-31 11:20:00,13.32,13.36,13.27,13.28,510034.0,13.32,13.36,13.27,13.28,510034.0
2022-08-31 11:30:00,13.28,13.33,13.25,13.29,475228.0,13.28,13.33,13.25,13.29,475228.0
2022-08-31 11:40:00,13.29,13.32,13.27,13.27,330742.0,13.29,13.32,13.27,13.27,330742.0
2022-08-31 11:50:00,13.28,13.31,13.26,13.29,254761.0,13.28,13.31,13.26,13.29,254761.0
2022-08-31 12:00:00,13.29,13.31,13.26,13.28,335989.0,13.29,13.31,13.26,13.28,335989.0
2022-08-31 12:10:00,13.28,13.3,13.25,13.26,302690.0,13.28,13.3,13.25,13.26,302690.0
2022-08-31 12:20:00,13.26,13.28,13.24,13.26,400558.0,13.26,13.28,13.24,13.26,400558.0
2022-08-31 12:30:00,13.26,13.28,13.25,13.27,230344.0,13.26,13.28,13.25,13.27,230344.0
2022-08-31 12:40:00,13.26,13.27,13.21,13.24,415447.0,13.26,13.27,13.21,13.24,415447.0
2022-08-31 12:50:00,13.23,13.24,13.17,13.19,720654.0,13.23,13.24,13.17,13.19,720654.0
2022-08-31 13:00:00,13.19,13.23,13.18,13.22,317778.0,13.19,13.23,13.18,13.22,317778.0
2022-08-31 13:10:00,13.22,13.24,13.17,13.18,356009.0,13.22,13.24,13.17,13.18,356009.0
2022-08-31 13:20:00,13.18,13.19,13.13,13.17,540767.0,13.18,13.19,13.13,13.17,540767.0
2022-08-31 13:30:00,13.17,13.18,13.13,13.13,369415.0,13.17,13.18,13.13,13.13,369415.0
2022-08-31 13:40:00,13.13,13.16,13.12,13.13,434352.0,13.13,13.16,13.12,13.13,434352.0
2022-08-31 13:50:00,13.13,13.18,13.12,13.16,534033.0,13.13,13.18,13.12,13.16,534033.0
2022-08-31 14:00:00,13.17,13.2,13.14,13.17,542106.0,13.17,13.2,13.14,13.17,542106.0
2022-08-31 14:10:00,13.18,13.18,13.15,13.16,378043.0,13.18,13.18,13.15,13.16,378043.0
2022-08-31 14:20:00,13.16,13.17,13.13,13.13,382754.0,13.16,13.17,13.13,13.13,382754.0
2022-08-31 14:30:00,13.14,13.14,13.1,13.1,360328.0,13.14,13.14,13.1,13.1,360328.0
2022-08-31 14:40:00,13.1,13.11,13.07,13.09,658278.0,13.1,13.11,13.07,13.09,658278.0
2022-08-31 14:50:00,13.09,13.1,13.03,13.05,498797.0,13.09,13.1,13.03,13.05,498797.0
2022-08-31 15:00:00,13.06,13.09,13.04,13.06,405766.0,13.06,13.09,13.04,13.06,405766.0
2022-08-31 15:10:00,13.06,13.12,13.05,13.08,661898.0,13.06,13.12,13.05,13.08,661898.0
2022-08-31 15:20:00,13.07,13.09,13.05,13.08,772484.0,13.07,13.09,13.05,13.08,772484.0
2022-08-31 15:30:00,13.08,13.11,13.06,13.11,614532.0,13.08,13.11,13.06,13.11,614532.0
2022-08-31 15:40:00,13.11,13.16,13.09,13.13,1061696.0,13.11,13.16,13.09,13.13,1061696.0
2022-08-31 15:50:00,13.12,13.12,12.96,12.98,4898226.0,13.12,13.12,12.96,12.98,4898226.0
2022-09-01 09:30:00,12.88,12.89,12.68,12.75,1894281.0,12.88,12.89,12.68,12.75,1894281.0
2022-09-01 09:40:00,12.75,12.84,12.69,12.7,977565.0,12.75,12.84,12.69,12.7,977565.0
2022-09-01 09:50:00,12.7,12.72,12.63,12.68,1098525.0,12.7,12.72,12.63,12.68,1098525.0
2022-09-01 10:00:00,12.67,12.69,12.59,12.61,1031939.0,12.67,12.69,12.59,12.61,1031939.0
2022-09-01 10:10:00,12.61,12.61,12.5,12.58,1126428.0,12.61,12.61,12.5,12.58,1126428.0
2022-09-01 10:20:00,12.57,12.7,12.57,12.68,805659.0,12.57,12.7,12.57,12.68,805659.0
2022-09-01 10:30:00,12.69,12.73,12.66,12.67,810870.0,12.69,12.73,12.66,12.67,810870.0
2022-09-01 10:40:00,12.67,12.7,12.61,12.62,556959.0,12.67,12.7,12.61,12.62,556959.0
2022-09-01 10:50:00,12.61,12.66,12.6,12.62,430654.0,12.61,12.66,12.6,12.62,430654.0
2022-09-01 11:00:00,12.62,12.63,12.55,12.61,736618.0,12.62,12.63,12.55,12.61,736618.0
2022-09-01 11:10:00,12.61,12.63,12.55,12.55,927001.0,12.61,12.63,12.55,12.55,927001.0
2022-09-01 11:20:00,12.55,12.6,12.54,12.57,400347.0,12.55,12.6,12.54,12.57,400347.0
2022-09-01 11:30:00,12.57,12.66,12.56,12.6,608782.0,12.57,12.66,12.56,12.6,608782.0
2022-09-01 11:40:00,12.6,12.61,12.57,12.61,562652.0,12.6,12.61,12.57,12.61,562652.0
2022-09-01 11:50:00,12.6,12.62,12.55,12.56,323427.0,12.6,12.62,12.55,12.56,323427.0
2022-09-01 12:00:00,12.56,12.66,12.56,12.64,369778.0,12.56,12.66,12.56,12.64,369778.0
2022-09-01 12:10:00,12.64,12.67,12.6,12.65,556188.0,12.64,12.67,12.6,12.65,556188.0
2022-09-01 12:20:00,12.65,12.69,12.63,12.66,503683.0,12.65,12.69,12.63,12.66,503683.0
2022-09-01 12:30:00,12.67,12.69,12.63,12.64,368834.0,12.67,12.69,12.63,12.64,368834.0
2022-09-01 12:40:00,12.63,12.66,12.62,12.65,266944.0,12.63,12.66,12.62,12.65,266944.0
2022-09-01 12:50:00,12.66,12.68,12.64,12.68,1009293.0,12.66,12.68,12.64,12.68,1009293.0
2022-09-01 13:00:00,12.68,12.71,12.65,12.71,788081.0,12.68,12.71,12.65,12.71,788081.0
2022-09-01 13:10:00,12.7,12.71,12.68,12.7,421736.0,12.7,12.71,12.68,12.7,421736.0
2022-09-01 13:20:00,12.7,12.78,12.68,12.76,417904.0,12.7,12.78,12.68,12.76,417904.0
2022-09-01 13:30:00,12.77,12.79,12.71,12.73,581345.0,12.77,12.79,12.71,12.73,581345.0
2022-09-01 13:40:00,12.72,12.74,12.65,12.67,688418.0,12.72,12.74,12.65,12.67,688418.0
2022-09-01 13:50:00,12.67,12.67,12.64,12.65,489862.0,12.67,12.67,12.64,12.65,489862.0
2022-09-01 14:00:00,12.65,12.71,12.65,12.68,418891.0,12.65,12.71,12.65,12.68,418891.0
2022-09-01 14:10:00,12.68,12.72,12.66,12.7,418709.0,12.68,12.72,12.66,12.7,418709.0
2022-09-01 14:20:00,12.7,12.8,12.69,12.78,647687.0,12.7,12.8,12.69,12.78,647687.0
2022-09-01 14:30:00,12.79,12.84,12.78,12.82,577906.0,12.79,12.84,12.78,12.82,577906.0
2022-09-01 14:40:00,12.81,12.83,12.79,12.81,390861.0,12.81,12.83,12.79,12.81,390861.0
2022-09-01 14:50:00,12.81,12.84,12.78,12.81,332855.0,12.81,12.84,12.78,12.81,332855.0
2022-09-01 15:00:00,12.82,12.88,12.79,12.88,514852.0,12.82,12.88,12.79,12.88,514852.0
2022-09-01 15:10:00,12.88,12.91,12.86,12.88,585267.0,12.88,12.91,12.86,12.88,585267.0
2022-09-01 15:20:00,12.88,12.9,12.84,12.86,693831.0,12.88,12.9,12.84,12.86,693831.0
2022-09-01 15:30:00,12.86,12.87,12.83,12.85,710385.0,12.86,12.87,12.83,12.85,710385.0
2022-09-01 15:40:00,12.85,12.88,12.82,12.86,1098035.0,12.85,12.88,12.82,12.86,1098035.0
2022-09-01 15:50:00,12.86,12.95,12.85,12.93,1661699.0,12.86,12.95,12.85,12.93,1661699.0
2022-09-02 09:30:00,13.15,13.2,13.03,13.06,1240115.0,13.15,13.2,13.03,13.06,1240115.0
2022-09-02 09:40:00,13.05,13.06,12.86,13.01,1401460.0,13.05,13.06,12.86,13.01,1401460.0
2022-09-02 09:50:00,13.02,13.11,12.98,12.98,819146.0,13.02,13.11,12.98,12.98,819146.0
2022-09-02 10:00:00,12.99,13.1,12.95,13.1,726779.0,12.99,13.1,12.95,13.1,726779.0
2022-09-02 10:10:00,13.1,13.21,13.1,13.15,935087.0,13.1,13.21,13.1,13.15,935087.0
2022-09-02 10:20:00,13.15,13.21,13.09,13.2,721764.0,13.15,13.21,13.09,13.2,721764.0
2022-09-02 10:30:00,13.21,13.32,13.2,13.29,1010633.0,13.21,13.32,13.2,13.29,1010633.0
2022-09-02 10:40:00,13.29,13.33,13.27,13.31,566682.0,13.29,13.33,13.27,13.31,566682.0
2022-09-02 10:50:00,13.31,13.34,13.24,13.31,946761.0,13.31,13.34,13.24,13.31,946761.0
2022-09-02 11:00:00,13.31,13.35,13.29,13.31,918814.0,13.31,13.35,13.29,13.31,918814.0
2022-09-02 11:10:00,13.3,13.33,13.27,13.33,533500.0,13.3,13.33,13.27,13.33,533500.0
2022-09-02 11:20:00,13.32,13.33,13.26,13.27,379811.0,13.32,13.33,13.26,13.27,379811.0
2022-09-02 11:30:00,13.27,13.3,13.24,13.29,615256.0,13.27,13.3,13.24,13.29,615256.0
2022-09-02 11:40:00,13.29,13.32,13.24,13.32,447928.0,13.29,13.32,13.24,13.32,447928.0
2022-09-02 11:50:00,13.32,13.34,13.3,13.32,533376.0,13.32,13.34,13.3,13.32,533376.0
2022-09-02 12:00:00,13.32,13.32,13.26,13.29,437636.0,13.32,13.32,13.26,13.29,437636.0
2022-09-02 12:10:00,13.29,13.3,13.21,13.21,676517.0,13.29,13.3,13.21,13.21,676517.0
2022-09-02 12:20:00,13.21,13.23,13.13,13.13,605251.0,13.21,13.23,13.13,13.13,605251.0
2022-09-02 12:30:00,13.13,13.15,13.05,13.1,760442.0,13.13,13.15,13.05,13.1,760442.0
2022-09-02 12:40:00,13.1,13.1,13.02,13.04,400993.0,13.1,13.1,13.02,13.04,400993.0
2022-09-02 12:50:00,13.03,13.07,13.0,13.04,497398.0,13.03,13.07,13.0,13.04,497398.0
2022-09-02 13:00:00,13.04,13.04,12.95,13.0,645125.0,13.04,13.04,12.95,13.0,645125.0
2022-09-02 13:10:00,13.0,13.05,12.98,13.03,317153.0,13.0,13.05,12.98,13.03,317153.0
2022-09-02 13:20:00,13.02,13.03,12.93,12.94,468414.0,13.02,13.03,12.93,12.94,468414.0
2022-09-02 13:30:00,12.94,13.0,12.93,12.97,294540.0,12.94,13.0,12.93,12.97,294540.0
2022-09-02 13:40:00,12.96,13.01,12.93,12.93,293180.0,12.96,13.01,12.93,12.93,293180.0
2022-09-02 13:50:00,12.94,12.95,12.9,12.95,331598.0,12.94,12.95,12.9,12.95,331598.0
2022-09-02 14:00:00,12.95,13.0,12.94,12.98,328873.0,12.95,13.0,12.94,12.98,328873.0
2022-09-02 14:10:00,12.97,12.99,12.95,12.97,309927.0,12.97,12.99,12.95,12.97,309927.0
2022-09-02 14:20:00,12.96,13.03,12.95,13.02,362629.0,12.96,13.03,12.95,13.02,362629.0
2022-09-02 14:30:00,13.03,13.05,12.97,13.05,347112.0,13.03,13.05,12.97,13.05,347112.0
2022-09-02 14:40:00,13.05,13.07,12.99,13.0,452673.0,13.05,13.07,12.99,13.0,452673.0
2022-09-02 14:50:00,13.0,13.03,12.98,12.99,364326.0,13.0,13.03,12.98,12.99,364326.0
2022-09-02 15:00:00,12.99,13.07,12.99,13.04,610773.0,12.99,13.07,12.99,13.04,610773.0
2022-09-02 15:10:00,13.04,13.05,12.99,13.02,362343.0,13.04,13.05,12.99,13.02,362343.0
2022-09-02 15:20:00,13.02,13.04,12.97,13.02,328312.0,13.02,13.04,12.97,13.02,328312.0
2022-09-02 15:30:00,13.02,13.02,12.91,12.91,562036.0,13.02,13.02,12.91,12.91,562036.0
2022-09-02 15:40:00,12.91,12.95,12.9,12.94,793109.0,12.91,12.95,12.9,12.94,793109.0
2022-09-02 15:50:00,12.95,13.02,12.94,13.0,1996815.0,12.95,13.02,12.94,13.0,1996815.0
2022-09-06 09:30:00,13.18,13.26,13.08,13.13,1820756.0,13.18,13.26,13.08,13.13,1820756.0
2022-09-06 09:40:00,13.13,13.15,12.9,12.95,1168826.0,13.13,13.15,12.9,12.95,1168826.0
2022-09-06 09:50:00,12.95,12.96,12.84,12.88,798869.0,12.95,12.96,12.84,12.88,798869.0
2022-09-06 10:00:00,12.88,12.88,12.77,12.82,839986.0,12.88,12.88,12.77,12.82,839986.0
2022-09-06 10:10:00,12.82,12.84,12.74,12.83,704126.0,12.82,12.84,12.74,12.83,704126.0
2022-09-06 10:20:00,12.82,12.88,12.75,12.86,500280.0,12.82,12.88,12.75,12.86,500280.0
2022-09-06 10:30:00,12.86,12.87,12.79,12.85,621159.0,12.86,12.87,12.79,12.85,621159.0
2022-09-06 10:40:00,12.85,12.9,12.82,12.86,549138.0,12.85,12.9,12.82,12.86,549138.0
2022-09-06 10:50:00,12.84,12.92,12.84,12.86,746580.0,12.84,12.92,12.84,12.86,746580.0
2022-09-06 11:00:00,12.85,12.92,12.83,12.9,600926.0,12.85,12.92,12.83,12.9,600926.0
2022-09-06 11:10:00,12.9,12.92,12.87,12.9,588572.0,12.9,12.92,12.87,12.9,588572.0
2022-09-06 11:20:00,12.9,12.94,12.87,12.88,328865.0,12.9,12.94,12.87,12.88,328865.0
2022-09-06 11:30:00,12.88,12.95,12.86,12.92,366603.0,12.88,12.95,12.86,12.92,366603.0
2022-09-06 11:40:00,12.92,13.0,12.91,12.99,591646.0,12.92,13.0,12.91,12.99,591646.0
2022-09-06 11:50:00,12.99,13.01,12.98,12.99,461487.0,12.99,13.01,12.98,12.99,461487.0
2022-09-06 12:00:00,12.99,13.01,12.94,12.96,334646.0,12.99,13.01,12.94,12.96,334646.0
2022-09-06 12:10:00,12.96,12.96,12.89,12.92,322097.0,12.96,12.96,12.89,12.92,322097.0
2022-09-06 12:20:00,12.92,12.93,12.87,12.9,311467.0,12.92,12.93,12.87,12.9,311467.0
2022-09-06 12:30:00,12.91,12.93,12.89,12.93,229062.0,12.91,12.93,12.89,12.93,229062.0
2022-09-06 12:40:00,12.93,12.98,12.91,12.97,370262.0,12.93,12.98,12.91,12.97,370262.0
2022-09-06 12:50:00,12.96,12.98,12.93,12.95,261391.0,12.96,12.98,12.93,12.95,261391.0
2022-09-06 13:00:00,12.95,12.95,12.9,12.91,281533.0,12.95,12.95,12.9,12.91,281533.0
2022-09-06 13:10:00,12.91,12.95,12.89,12.95,377491.0,12.91,12.95,12.89,12.95,377491.0
2022-09-06 13:20:00,12.94,12.96,12.92,12.93,290926.0,12.94,12.96,12.92,12.93,290926.0
2022-09-06 13:30:00,12.93,13.0,12.92,12.99,328293.0,12.93,13.0,12.92,12.99,328293.0
2022-09-06 13:40:00,12.99,13.03,12.96,13.0,381455.0,12.99,13.03,12.96,13.0,381455.0
2022-09-06 13:50:00,13.0,13.07,12.97,13.06,533508.0,13.0,13.07,12.97,13.06,533508.0
2022-09-06 14:00:00,13.06,13.08,13.05,13.07,542302.0,13.06,13.08,13.05,13.07,542302.0
2022-09-06 14:10:00,13.07,13.14,13.06,13.13,654991.0,13.07,13.14,13.06,13.13,654991.0
2022-09-06 14:20:00,13.13,13.13,13.08,13.12,625912.0,13.13,13.13,13.08,13.12,625912.0
2022-09-06 14:30:00,13.11,13.13,13.07,13.13,718701.0,13.11,13.13,13.07,13.13,718701.0
2022-09-06 14:40:00,13.12,13.13,13.06,13.08,355551.0,13.12,13.13,13.06,13.08,355551.0
2022-09-06 14:50:00,13.08,13.1,13.04,13.07,402391.0,13.08,13.1,13.04,13.07,402391.0
2022-09-06 15:00:00,13.07,13.16,13.04,13.16,718437.0,13.07,13.16,13.04,13.16,718437.0
2022-09-06 15:10:00,13.16,13.2,13.15,13.16,973842.0,13.16,13.2,13.15,13.16,973842.0
2022-09-06 15:20:00,13.16,13.17,13.12,13.15,506550.0,13.16,13.17,13.12,13.15,506550.0
2022-09-06 15:30:00,13.15,13.15,13.11,13.15,601447.0,13.15,13.15,13.11,13.15,601447.0
2022-09-06 15:40:00,13.15,13.21,13.14,13.2,1132883.0,13.15,13.21,13.14,13.2,1132883.0
2022-09-06 15:50:00,13.2,13.22,13.18,13.22,2702019.0,13.2,13.22,13.18,13.22,2702019.0
2022-09-07 09:30:00,13.27,13.47,13.21,13.43,2041212.0,13.27,13.47,13.21,13.43,2041212.0
2022-09-07 09:40:00,13.43,13.55,13.38,13.52,1585037.0,13.43,13.55,13.38,13.52,1585037.0
2022-09-07 09:50:00,13.52,13.57,13.42,13.44,1530445.0,13.52,13.57,13.42,13.44,1530445.0
2022-09-07 10:00:00,13.44,13.44,13.29,13.33,1560242.0,13.44,13.44,13.29,13.33,1560242.0
2022-09-07 10:10:00,13.33,13.41,13.27,13.4,868265.0,13.33,13.41,13.27,13.4,868265.0
2022-09-07 10:20:00,13.39,13.41,13.33,13.36,489864.0,13.39,13.41,13.33,13.36,489864.0
2022-09-07 10:30:00,13.37,13.44,13.35,13.4,934571.0,13.37,13.44,13.35,13.4,934571.0
2022-09-07 10:40:00,13.4,13.43,13.31,13.34,518111.0,13.4,13.43,13.31,13.34,518111.0
2022-09-07 10:50:00,13.34,13.45,13.33,13.44,704928.0,13.34,13.45,13.33,13.44,704928.0
2022-09-07 11:00:00,13.43,13.47,13.39,13.44,573526.0,13.43,13.47,13.39,13.44,573526.0
2022-09-07 11:10:00,13.45,13.48,13.42,13.45,588495.0,13.45,13.48,13.42,13.45,588495.0
2022-09-07 11:20:00,13.45,13.47,13.39,13.4,707276.0,13.45,13.47,13.39,13.4,707276.0
2022-09-07 11:30:00,13.4,13.42,13.34,13.37,506832.0,13.4,13.42,13.34,13.37,506832.0
2022-09-07 11:40:00,13.36,13.41,13.34,13.4,335996.0,13.36,13.41,13.34,13.4,335996.0
2022-09-07 11:50:00,13.41,13.43,13.39,13.4,348561.0,13.41,13.43,13.39,13.4,348561.0
2022-09-07 12:00:00,13.4,13.44,13.39,13.42,406767.0,13.4,13.44,13.39,13.42,406767.0
2022-09-07 12:10:00,13.42,13.42,13.37,13.38,345169.0,13.42,13.42,13.37,13.38,345169.0
2022-09-07 12:20:00,13.38,13.44,13.36,13.44,358844.0,13.38,13.44,13.36,13.44,358844.0
2022-09-07 12:30:00,13.43,13.47,13.41,13.46,366095.0,13.43,13.47,13.41,13.46,366095.0
2022-09-07 12:40:00,13.46,13.5,13.45,13.5,473639.0,13.46,13.5,13.45,13.5,473639.0
2022-09-07 12:50:00,13.5,13.51,13.47,13.51,396449.0,13.5,13.51,13.47,13.51,396449.0
2022-09-07 13:00:00,13.51,13.54,13.49,13.51,420475.0,13.51,13.54,13.49,13.51,420475.0
2022-09-07 13:10:00,13.51,13.55,13.5,13.53,340155.0,13.51,13.55,13.5,13.53,340155.0
2022-09-07 13:20:00,13.53,13.56,13.52,13.53,419223.0,13.53,13.56,13.52,13.53,419223.0
2022-09-07 13:30:00,13.53,13.6,13.52,13.58,454565.0,13.53,13.6,13.52,13.58,454565.0
2022-09-07 13:40:00,13.58,13.6,13.57,13.59,350149.0,13.58,13.6,13.57,13.59,350149.0
2022-09-07 13:50:00,13.59,13.62,13.59,13.61,349685.0,13.59,13.62,13.59,13.61,349685.0
2022-09-07 14:00:00,13.61,13.65,13.59,13.61,545140.0,13.61,13.65,13.59,13.61,545140.0
2022-09-07 14:10:00,13.61,13.63,13.59,13.62,614047.0,13.61,13.63,13.59,13.62,614047.0
2022-09-07 14:20:00,13.62,13.72,13.61,13.71,784265.0,13.62,13.72,13.61,13.71,784265.0
2022-09-07 14:30:00,13.71,13.8,13.69,13.78,588549.0,13.71,13.8,13.69,13.78,588549.0
2022-09-07 14:40:00,13.77,13.85,13.77,13.84,766812.0,13.77,13.85,13.77,13.84,766812.0
2022-09-07 14:50:00,13.84,13.87,13.83,13.87,873246.0,13.84,13.87,13.83,13.87,873246.0
2022-09-07 15:00:00,13.87,13.91,13.86,13.91,642301.0,13.87,13.91,13.86,13.91,642301.0
2022-09-07 15:10:00,13.91,13.93,13.88,13.89,1042586.0,13.91,13.93,13.88,13.89,1042586.0
2022-09-07 15:20:00,13.9,13.9,13.83,13.9,690411.0,13.9,13.9,13.83,13.9,690411.0
2022-09-07 15:30:00,13.9,13.92,13.85,13.86,966235.0,13.9,13.92,13.85,13.86,966235.0
2022-09-07 15:40:00,13.87,13.9,13.82,13.9,1205672.0,13.87,13.9,13.82,13.9,1205672.0
2022-09-07 15:50:00,13.9,13.92,13.88,13.88,2697506.0,13.9,13.92,13.88,13.88,2697506.0
2022-09-08 09:30:00,13.67,13.76,13.56,13.69,1349364.0,13.67,13.76,13.56,13.69,1349364.0
2022-09-08 09:40:00,13.69,13.9,13.65,13.86,1295225.0,13.69,13.9,13.65,13.86,1295225.0
2022-09-08 09:50:00,13.85,14.07,13.84,13.96,1266361.0,13.85,14.07,13.84,13.96,1266361.0
2022-09-08 10:00:00,13.96,13.98,13.88,13.97,776422.0,13.96,13.98,13.88,13.97,776422.0
2022-09-08 10:10:00,13.96,14.05,13.91,14.04,569933.0,13.96,14.05,13.91,14.04,569933.0
2022-09-08 10:20:00,14.05,14.07,13.9,13.95,880789.0,14.05,14.07,13.9,13.95,880789.0
2022-09-08 10:30:00,13.95,14.05,13.93,14.04,719182.0,13.95,14.05,13.93,14.04,719182.0
2022-09-08 10:40:00,14.04,14.06,14.0,14.01,722726.0,14.04,14.06,14.0,14.01,722726.0
2022-09-08 10:50:00,14.0,14.05,13.96,14.03,409948.0,14.0,14.05,13.96,14.03,409948.0
2022-09-08 11:00:00,14.04,14.12,14.03,14.05,899063.0,14.04,14.12,14.03,14.05,899063.0
2022-09-08 11:10:00,14.05,14.07,14.0,14.02,669702.0,14.05,14.07,14.0,14.02,669702.0
2022-09-08 11:20:00,14.02,14.03,13.94,13.95,623643.0,14.02,14.03,13.94,13.95,623643.0
2022-09-08 11:30:00,13.95,13.96,13.89,13.9,691509.0,13.95,13.96,13.89,13.9,691509.0
2022-09-08 11:40:00,13.89,13.91,13.82,13.84,916957.0,13.89,13.91,13.82,13.84,916957.0
2022-09-08 11:50:00,13.85,13.9,13.84,13.85,370272.0,13.85,13.9,13.84,13.85,370272.0
2022-09-08 12:00:00,13.86,13.86,13.67,13.73,890250.0,13.86,13.86,13.67,13.73,890250.0
2022-09-08 12:10:00,13.72,13.77,13.68,13.73,762361.0,13.72,13.77,13.68,13.73,762361.0
2022-09-08 12:20:00,13.73,13.75,13.68,13.74,565348.0,13.73,13.75,13.68,13.74,565348.0
2022-09-08 12:30:00,13.74,13.8,13.72,13.78,350544.0,13.74,13.8,13.72,13.78,350544.0
2022-09-08 12:40:00,13.79,13.87,13.77,13.86,435261.0,13.79,13.87,13.77,13.86,435261.0
2022-09-08 12:50:00,13.86,13.9,13.86,13.86,339877.0,13.86,13.9,13.86,13.86,339877.0
2022-09-08 13:00:00,13.87,13.89,13.84,13.88,306246.0,13.87,13.89,13.84,13.88,306246.0
2022-09-08 13:10:00,13.88,13.95,13.87,13.95,417733.0,13.88,13.95,13.87,13.95,417733.0
2022-09-08 13:20:00,13.95,13.99,13.94,13.98,373384.0,13.95,13.99,13.94,13.98,373384.0
2022-09-08 13:30:00,13.98,14.02,13.95,13.99,382226.0,13.98,14.02,13.95,13.99,382226.0
2022-09-08 13:40:00,13.99,13.99,13.96,13.97,164452.0,13.99,13.99,13.96,13.97,164452.0
2022-09-08 13:50:00,13.98,13.99,13.91,13.96,627150.0,13.98,13.99,13.91,13.96,627150.0
2022-09-08 14:00:00,13.96,13.98,13.93,13.95,270884.0,13.96,13.98,13.93,13.95,270884.0
2022-09-08 14:10:00,13.96,13.99,13.94,13.98,280299.0,13.96,13.99,13.94,13.98,280299.0
2022-09-08 14:20:00,13.97,13.98,13.93,13.94,338401.0,13.97,13.98,13.93,13.94,338401.0
2022-09-08 14:30:00,13.94,13.98,13.93,13.97,192158.0,13.94,13.98,13.93,13.97,192158.0
2022-09-08 14:40:00,13.96,13.98,13.88,13.91,482980.0,13.96,13.98,13.88,13.91,482980.0
2022-09-08 14:50:00,13.91,13.92,13.87,13.89,273148.0,13.91,13.92,13.87,13.89,273148.0
2022-09-08 15:00:00,13.89,13.92,13.86,13.91,497692.0,13.89,13.92,13.86,13.91,497692.0
2022-09-08 15:10:00,13.91,13.95,13.88,13.93,571483.0,13.91,13.95,13.88,13.93,571483.0
2022-09-08 15:20:00,13.93,13.97,13.92,13.96,444845.0,13.93,13.97,13.92,13.96,444845.0
2022-09-08 15:30:00,13.96,13.98,13.92,13.93,432931.0,13.96,13.98,13.92,13.93,432931.0
2022-09-08 15:40:00,13.93,13.94,13.86,13.88,782064.0,13.93,13.94,13.86,13.88,782064.0
2022-09-08 15:50:00,13.88,13.97,13.88,13.96,1339549.0,13.88,13.97,13.88,13.96,1339549.0
2022-09-09 09:30:00,14.1,14.18,14.06,14.09,1107945.0,14.1,14.18,14.06,14.09,1107945.0
2022-09-09 09:40:00,14.09,14.11,14.01,14.09,751128.0,14.09,14.11,14.01,14.09,751128.0
2022-09-09 09:50:00,14.09,14.15,14.06,14.15,899287.0,14.09,14.15,14.06,14.15,899287.0
2022-09-09 10:00:00,14.15,14.22,14.14,14.19,954168.0,14.15,14.22,14.14,14.19,954168.0
2022-09-09 10:10:00,14.19,14.23,14.15,14.19,598200.0,14.19,14.23,14.15,14.19,598200.0
2022-09-09 10:20:00,14.19,14.2,14.1,14.14,651825.0,14.19,14.2,14.1,14.14,651825.0
2022-09-09 10:30:00,14.14,14.15,14.09,14.14,626562.0,14.14,14.15,14.09,14.14,626562.0
2022-09-09 10:40:00,14.13,14.2,14.13,14.2,583649.0,14.13,14.2,14.13,14.2,583649.0
2022-09-09 10:50:00,14.2,14.2,14.12,14.14,570183.0,14.2,14.2,14.12,14.14,570183.0
2022-09-09 11:00:00,14.14,14.15,14.08,14.09,645536.0,14.14,14.15,14.08,14.09,645536.0
2022-09-09 11:10:00,14.09,14.16,14.08,14.14,631152.0,14.09,14.16,14.08,14.14,631152.0
2022-09-09 11:20:00,14.14,14.19,14.12,14.18,414322.0,14.14,14.19,14.12,14.18,414322.0
2022-09-09 11:30:00,14.18,14.21,14.15,14.21,558000.0,14.18,14.21,14.15,14.21,558000.0
2022-09-09 11:40:00,14.21,14.23,14.19,14.21,629496.0,14.21,14.23,14.19,14.21,629496.0
2022-09-09 11:50:00,14.21,14.22,14.16,14.18,357022.0,14.21,14.22,14.16,14.18,357022.0
2022-09-09 12:00:00,14.17,14.18,14.1,14.13,495607.0,14.17,14.18,14.1,14.13,495607.0
2022-09-09 12:10:00,14.13,14.16,14.11,14.14,302642.0,14.13,14.16,14.11,14.14,302642.0
2022-09-09 12:20:00,14.14,14.18,14.1,14.17,347790.0,14.14,14.18,14.1,14.17,347790.0
2022-09-09 12:30:00,14.17,14.18,14.13,14.14,231834.0,14.17,14.18,14.13,14.14,231834.0
2022-09-09 12:40:00,14.13,14.18,14.13,14.18,308997.0,14.13,14.18,14.13,14.18,308997.0
2022-09-09 12:50:00,14.18,14.2,14.16,14.17,255853.0,14.18,14.2,14.16,14.17,255853.0
2022-09-09 13:00:00,14.17,14.18,14.15,14.17,289889.0,14.17,14.18,14.15,14.17,289889.0
2022-09-09 13:10:00,14.16,14.2,14.16,14.2,292173.0,14.16,14.2,14.16,14.2,292173.0
2022-09-09 13:20:00,14.19,14.23,14.17,14.21,461812.0,14.19,14.23,14.17,14.21,461812.0
2022-09-09 13:30:00,14.21,14.23,14.2,14.21,201386.0,14.21,14.23,14.2,14.21,201386.0
2022-09-09 13:40:00,14.21,14.22,14.18,14.22,436004.0,14.21,14.22,14.18,14.22,436004.0
2022-09-09 13:50:00,14.21,14.23,14.19,14.21,352736.0,14.21,14.23,14.19,14.21,352736.0
2022-09-09 14:00:00,14.22,14.22,14.18,14.2,370161.0,14.22,14.22,14.18,14.2,370161.0
2022-09-09 14:10:00,14.21,14.23,14.18,14.23,344053.0,14.21,14.23,14.18,14.23,344053.0
2022-09-09 14:20:00,14.23,14.25,14.21,14.24,607265.0,14.23,14.25,14.21,14.24,607265.0
2022-09-09 14:30:00,14.24,14.25,14.2,14.21,338332.0,14.24,14.25,14.2,14.21,338332.0
2022-09-09 14:40:00,14.21,14.22,14.17,14.19,502478.0,14.21,14.22,14.17,14.19,502478.0
2022-09-09 14:50:00,14.19,14.22,14.18,14.21,283678.0,14.19,14.22,14.18,14.21,283678.0
2022-09-09 15:00:00,14.22,14.22,14.18,14.19,279245.0,14.22,14.22,14.18,14.19,279245.0
2022-09-09 15:10:00,14.19,14.2,14.17,14.19,302824.0,14.19,14.2,14.17,14.19,302824.0
2022-09-09 15:20:00,14.19,14.19,14.16,14.19,308047.0,14.19,14.19,14.16,14.19,308047.0
2022-09-09 15:30:00,14.19,14.19,14.16,14.19,465546.0,14.19,14.19,14.16,14.19,465546.0
2022-09-09 15:40:00,14.19,14.21,14.17,14.2,783452.0,14.19,14.21,14.17,14.2,783452.0
2022-09-09 15:50:00,14.2,14.24,14.18,14.18,1759524.0,14.2,14.24,14.18,14.18,1759524.0
2022-09-12 09:30:00,14.35,14.58,14.32,14.49,2017874.0,14.35,14.58,14.32,14.49,2017874.0
2022-09-12 09:40:00,14.49,14.62,14.48,14.56,1997774.0,14.49,14.62,14.48,14.56,1997774.0
2022-09-12 09:50:00,14.56,14.67,14.52,14.66,1061520.0,14.56,14.67,14.52,14.66,1061520.0
2022-09-12 10:00:00,14.66,14.67,14.53,14.55,1054531.0,14.66,14.67,14.53,14.55,1054531.0
2022-09-12 10:10:00,14.55,14.58,14.49,14.56,658519.0,14.55,14.58,14.49,14.56,658519.0
2022-09-12 10:20:00,14.56,14.6,14.53,14.56,929656.0,14.56,14.6,14.53,14.56,929656.0
2022-09-12 10:30:00,14.55,14.6,14.52,14.54,1327323.0,14.55,14.6,14.52,14.54,1327323.0
2022-09-12 10:40:00,14.53,14.54,14.47,14.54,621768.0,14.53,14.54,14.47,14.54,621768.0
2022-09-12 10:50:00,14.54,14.55,14.41,14.42,664481.0,14.54,14.55,14.41,14.42,664481.0
2022-09-12 11:00:00,14.42,14.43,14.35,14.38,957623.0,14.42,14.43,14.35,14.38,957623.0
2022-09-12 11:10:00,14.37,14.43,14.36,14.43,431930.0,14.37,14.43,14.36,14.43,431930.0
2022-09-12 11:20:00,14.43,14.46,14.41,14.45,446502.0,14.43,14.46,14.41,14.45,446502.0
2022-09-12 11:30:00,14.46,14.46,14.39,14.44,631919.0,14.46,14.46,14.39,14.44,631919.0
2022-09-12 11:40:00,14.44,14.49,14.43,14.46,629183.0,14.44,14.49,14.43,14.46,629183.0
2022-09-12 11:50:00,14.46,14.48,14.37,14.42,826625.0,14.46,14.48,14.37,14.42,826625.0
2022-09-12 12:00:00,14.42,14.46,14.41,14.42,503076.0,14.42,14.46,14.41,14.42,503076.0
2022-09-12 12:10:00,14.43,14.45,14.38,14.42,529138.0,14.43,14.45,14.38,14.42,529138.0
2022-09-12 12:20:00,14.41,14.46,14.4,14.46,361322.0,14.41,14.46,14.4,14.46,361322.0
2022-09-12 12:30:00,14.46,14.48,14.42,14.48,392582.0,14.46,14.48,14.42,14.48,392582.0
2022-09-12 12:40:00,14.48,14.5,14.45,14.46,484085.0,14.48,14.5,14.45,14.46,484085.0
2022-09-12 12:50:00,14.47,14.5,14.47,14.5,322930.0,14.47,14.5,14.47,14.5,322930.0
2022-09-12 13:00:00,14.49,14.5,14.45,14.48,476219.0,14.49,14.5,14.45,14.48,476219.0
2022-09-12 13:10:00,14.49,14.52,14.48,14.5,370729.0,14.49,14.52,14.48,14.5,370729.0
2022-09-12 13:20:00,14.5,14.5,14.46,14.49,311054.0,14.5,14.5,14.46,14.49,311054.0
2022-09-12 13:30:00,14.48,14.5,14.47,14.48,303136.0,14.48,14.5,14.47,14.48,303136.0
2022-09-12 13:40:00,14.47,14.49,14.45,14.49,285216.0,14.47,14.49,14.45,14.49,285216.0
2022-09-12 13:50:00,14.49,14.51,14.48,14.51,374353.0,14.49,14.51,14.48,14.51,374353.0
2022-09-12 14:00:00,14.51,14.52,14.48,14.5,225493.0,14.51,14.52,14.48,14.5,225493.0
2022-09-12 14:10:00,14.5,14.54,14.48,14.5,351672.0,14.5,14.54,14.48,14.5,351672.0
2022-09-12 14:20:00,14.49,14.51,14.45,14.48,386787.0,14.49,14.51,14.45,14.48,386787.0
2022-09-12 14:30:00,14.49,14.49,14.43,14.46,648288.0,14.49,14.49,14.43,14.46,648288.0
2022-09-12 14:40:00,14.46,14.5,14.44,14.5,400218.0,14.46,14.5,14.44,14.5,400218.0
2022-09-12 14:50:00,14.5,14.51,14.44,14.45,444827.0,14.5,14.51,14.44,14.45,444827.0
2022-09-12 15:00:00,14.45,14.49,14.44,14.48,374429.0,14.45,14.49,14.44,14.48,374429.0
2022-09-12 15:10:00,14.48,14.49,14.45,14.46,344297.0,14.48,14.49,14.45,14.46,344297.0
2022-09-12 15:20:00,14.46,14.48,14.45,14.46,474275.0,14.46,14.48,14.45,14.46,474275.0
2022-09-12 15:30:00,14.46,14.47,14.43,14.45,528162.0,14.46,14.47,14.43,14.45,528162.0
2022-09-12 15:40:00,14.46,14.48,14.43,14.46,498970.0,14.46,14.48,14.43,14.46,498970.0
2022-09-12 15:50:00,14.45,14.48,14.43,14.47,1243805.0,14.45,14.48,14.43,14.47,1243805.0
2022-09-13 09:30:00,13.93,14.04,13.84,13.92,1849258.0,13.93,14.04,13.84,13.92,1849258.0
2022-09-13 09:40:00,13.92,14.03,13.89,14.0,1131062.0,13.92,14.03,13.89,14.0,1131062.0
2022-09-13 09:50:00,14.0,14.11,14.0,14.04,704968.0,14.0,14.11,14.0,14.04,704968.0
2022-09-13 10:00:00,14.04,14.06,13.97,14.02,1058843.0,14.04,14.06,13.97,14.02,1058843.0
2022-09-13 10:10:00,14.01,14.06,13.99,14.05,904921.0,14.01,14.06,13.99,14.05,904921.0
2022-09-13 10:20:00,14.05,14.05,13.94,13.95,864140.0,14.05,14.05,13.94,13.95,864140.0
2022-09-13 10:30:00,13.94,13.97,13.86,13.87,1055098.0,13.94,13.97,13.86,13.87,1055098.0
2022-09-13 10:40:00,13.87,13.88,13.8,13.81,842957.0,13.87,13.88,13.8,13.81,842957.0
2022-09-13 10:50:00,13.8,13.83,13.75,13.81,1001666.0,13.8,13.83,13.75,13.81,1001666.0
2022-09-13 11:00:00,13.81,13.82,13.75,13.78,663603.0,13.81,13.82,13.75,13.78,663603.0
2022-09-13 11:10:00,13.77,13.82,13.74,13.79,457014.0,13.77,13.82,13.74,13.79,457014.0
2022-09-13 11:20:00,13.79,13.83,13.78,13.82,413797.0,13.79,13.83,13.78,13.82,413797.0
2022-09-13 11:30:00,13.82,13.86,13.81,13.85,671358.0,13.82,13.86,13.81,13.85,671358.0
2022-09-13 11:40:00,13.85,13.85,13.78,13.78,483136.0,13.85,13.85,13.78,13.78,483136.0
2022-09-13 11:50:00,13.79,13.82,13.77,13.8,755385.0,13.79,13.82,13.77,13.8,755385.0
2022-09-13 12:00:00,13.79,13.83,13.77,13.81,688140.0,13.79,13.83,13.77,13.81,688140.0
2022-09-13 12:10:00,13.82,13.82,13.77,13.78,650270.0,13.82,13.82,13.77,13.78,650270.0
2022-09-13 12:20:00,13.77,13.79,13.73,13.75,651644.0,13.77,13.79,13.73,13.75,651644.0
2022-09-13 12:30:00,13.76,13.8,13.75,13.79,442118.0,13.76,13.8,13.75,13.79,442118.0
2022-09-13 12:40:00,13.79,13.83,13.78,13.83,413979.0,13.79,13.83,13.78,13.83,413979.0
2022-09-13 12:50:00,13.82,13.84,13.78,13.79,369512.0,13.82,13.84,13.78,13.79,369512.0
2022-09-13 13:00:00,13.79,13.83,13.77,13.81,365652.0,13.79,13.83,13.77,13.81,365652.0
2022-09-13 13:10:00,13.81,13.86,13.8,13.83,310613.0,13.81,13.86,13.8,13.83,310613.0
2022-09-13 13:20:00,13.83,13.88,13.82,13.84,604348.0,13.83,13.88,13.82,13.84,604348.0
2022-09-13 13:30:00,13.84,13.85,13.81,13.85,540865.0,13.84,13.85,13.81,13.85,540865.0
2022-09-13 13:40:00,13.85,13.85,13.77,13.8,434787.0,13.85,13.85,13.77,13.8,434787.0
2022-09-13 13:50:00,13.81,13.81,13.76,13.79,466509.0,13.81,13.81,13.76,13.79,466509.0
2022-09-13 14:00:00,13.8,13.83,13.78,13.82,488370.0,13.8,13.83,13.78,13.82,488370.0
2022-09-13 14:10:00,13.82,13.85,13.79,13.84,470223.0,13.82,13.85,13.79,13.84,470223.0
2022-09-13 14:20:00,13.84,13.85,13.77,13.77,375144.0,13.84,13.85,13.77,13.77,375144.0
2022-09-13 14:30:00,13.78,13.78,13.75,13.76,512309.0,13.78,13.78,13.75,13.76,512309.0
2022-09-13 14:40:00,13.76,13.76,13.71,13.71,597745.0,13.76,13.76,13.71,13.71,597745.0
2022-09-13 14:50:00,13.71,13.74,13.69,13.74,662564.0,13.71,13.74,13.69,13.74,662564.0
2022-09-13 15:00:00,13.74,13.75,13.71,13.73,308388.0,13.74,13.75,13.71,13.73,308388.0
2022-09-13 15:10:00,13.73,13.74,13.69,13.73,656462.0,13.73,13.74,13.69,13.73,656462.0
2022-09-13 15:20:00,13.72,13.74,13.67,13.68,725212.0,13.72,13.74,13.67,13.68,725212.0
2022-09-13 15:30:00,13.68,13.69,13.63,13.67,975252.0,13.68,13.69,13.63,13.67,975252.0
2022-09-13 15:40:00,13.67,13.68,13.63,13.66,1101621.0,13.67,13.68,13.63,13.66,1101621.0
2022-09-13 15:50:00,13.66,13.73,13.63,13.69,1951946.0,13.66,13.73,13.63,13.69,1951946.0
2022-09-14 09:30:00,13.62,13.63,13.38,13.48,1210178.0,13.62,13.63,13.38,13.48,1210178.0
2022-09-14 09:40:00,13.47,13.55,13.4,13.46,709232.0,13.47,13.55,13.4,13.46,709232.0
2022-09-14 09:50:00,13.46,13.5,13.41,13.5,646449.0,13.46,13.5,13.41,13.5,646449.0
2022-09-14 10:00:00,13.5,13.51,13.42,13.46,660285.0,13.5,13.51,13.42,13.46,660285.0
2022-09-14 10:10:00,13.46,13.5,13.42,13.43,695468.0,13.46,13.5,13.42,13.43,695468.0
2022-09-14 10:20:00,13.43,13.44,13.28,13.28,1146590.0,13.43,13.44,13.28,13.28,1146590.0
2022-09-14 10:30:00,13.29,13.35,13.27,13.33,777199.0,13.29,13.35,13.27,13.33,777199.0
2022-09-14 10:40:00,13.32,13.47,13.3,13.46,1252756.0,13.32,13.47,13.3,13.46,1252756.0
2022-09-14 10:50:00,13.46,13.57,13.44,13.56,675230.0,13.46,13.57,13.44,13.56,675230.0
2022-09-14 11:00:00,13.55,13.63,13.52,13.63,677592.0,13.55,13.63,13.52,13.63,677592.0
2022-09-14 11:10:00,13.63,13.71,13.62,13.66,778914.0,13.63,13.71,13.62,13.66,778914.0
2022-09-14 11:20:00,13.66,13.71,13.65,13.7,483196.0,13.66,13.71,13.65,13.7,483196.0
2022-09-14 11:30:00,13.71,13.78,13.64,13.78,917696.0,13.71,13.78,13.64,13.78,917696.0
2022-09-14 11:40:00,13.78,13.85,13.77,13.81,1073140.0,13.78,13.85,13.77,13.81,1073140.0
2022-09-14 11:50:00,13.81,13.85,13.76,13.81,908684.0,13.81,13.85,13.76,13.81,908684.0
2022-09-14 12:00:00,13.81,13.82,13.74,13.78,950840.0,13.81,13.82,13.74,13.78,950840.0
2022-09-14 12:10:00,13.79,13.86,13.77,13.85,731113.0,13.79,13.86,13.77,13.85,731113.0
2022-09-14 12:20:00,13.85,13.87,13.81,13.87,776357.0,13.85,13.87,13.81,13.87,776357.0
2022-09-14 12:30:00,13.87,13.93,13.82,13.9,633739.0,13.87,13.93,13.82,13.9,633739.0
2022-09-14 12:40:00,13.9,13.91,13.87,13.9,546468.0,13.9,13.91,13.87,13.9,546468.0
2022-09-14 12:50:00,13.9,13.93,13.89,13.91,644344.0,13.9,13.93,13.89,13.91,644344.0
2022-09-14 13:00:00,13.92,13.95,13.9,13.93,524799.0,13.92,13.95,13.9,13.93,524799.0
2022-09-14 13:10:00,13.93,13.98,13.92,13.97,489982.0,13.93,13.98,13.92,13.97,489982.0
2022-09-14 13:20:00,13.96,13.97,13.92,13.94,736030.0,13.96,13.97,13.92,13.94,736030.0
2022-09-14 13:30:00,13.95,13.96,13.88,13.88,587397.0,13.95,13.96,13.88,13.88,587397.0
2022-09-14 13:40:00,13.88,13.92,13.85,13.87,671859.0,13.88,13.92,13.85,13.87,671859.0
2022-09-14 13:50:00,13.87,13.88,13.82,13.84,533985.0,13.87,13.88,13.82,13.84,533985.0
2022-09-14 14:00:00,13.85,13.87,13.83,13.86,310830.0,13.85,13.87,13.83,13.86,310830.0
2022-09-14 14:10:00,13.86,13.88,13.84,13.88,277003.0,13.86,13.88,13.84,13.88,277003.0
2022-09-14 14:20:00,13.88,13.91,13.87,13.91,598323.0,13.88,13.91,13.87,13.91,598323.0
2022-09-14 14:30:00,13.91,13.96,13.9,13.96,571473.0,13.91,13.96,13.9,13.96,571473.0
2022-09-14 14:40:00,13.96,13.96,13.91,13.96,468264.0,13.96,13.96,13.91,13.96,468264.0
2022-09-14 14:50:00,13.96,13.97,13.9,13.94,630530.0,13.96,13.97,13.9,13.94,630530.0
2022-09-14 15:00:00,13.93,13.96,13.91,13.94,350607.0,13.93,13.96,13.91,13.94,350607.0
2022-09-14 15:10:00,13.94,13.94,13.85,13.86,459524.0,13.94,13.94,13.85,13.86,459524.0
2022-09-14 15:20:00,13.86,13.9,13.84,13.89,491218.0,13.86,13.9,13.84,13.89,491218.0
2022-09-14 15:30:00,13.88,13.93,13.85,13.92,542775.0,13.88,13.93,13.85,13.92,542775.0
2022-09-14 15:40:00,13.92,13.97,13.91,13.96,683450.0,13.92,13.97,13.91,13.96,683450.0
2022-09-14 15:50:00,13.97,14.04,13.96,14.02,1373180.0,13.97,14.04,13.96,14.02,1373180.0
2022-09-15 09:30:00,13.91,14.21,13.9,14.15,1134729.0,13.91,14.21,13.9,14.15,1134729.0
2022-09-15 09:40:00,14.15,14.34,14.12,14.34,1156413.0,14.15,14.34,14.12,14.34,1156413.0
2022-09-15 09:50:00,14.33,14.37,14.28,14.3,839553.0,14.33,14.37,14.28,14.3,839553.0
2022-09-15 10:00:00,14.3,14.4,14.29,14.39,668416.0,14.3,14.4,14.29,14.39,668416.0
2022-09-15 10:10:00,14.38,14.48,14.38,14.39,1267475.0,14.38,14.48,14.38,14.39,1267475.0
2022-09-15 10:20:00,14.39,14.4,14.28,14.29,814787.0,14.39,14.4,14.28,14.29,814787.0
2022-09-15 10:30:00,14.29,14.39,14.25,14.38,660555.0,14.29,14.39,14.25,14.38,660555.0
2022-09-15 10:40:00,14.38,14.43,14.36,14.38,1004254.0,14.38,14.43,14.36,14.38,1004254.0
2022-09-15 10:50:00,14.39,14.39,14.29,14.34,853762.0,14.39,14.39,14.29,14.34,853762.0
2022-09-15 11:00:00,14.33,14.35,14.28,14.31,776789.0,14.33,14.35,14.28,14.31,776789.0
2022-09-15 11:10:00,14.31,14.31,14.22,14.29,739572.0,14.31,14.31,14.22,14.29,739572.0
2022-09-15 11:20:00,14.29,14.36,14.29,14.35,409904.0,14.29,14.36,14.29,14.35,409904.0
2022-09-15 11:30:00,14.34,14.37,14.3,14.31,528742.0,14.34,14.37,14.3,14.31,528742.0
2022-09-15 11:40:00,14.31,14.37,14.3,14.35,315230.0,14.31,14.37,14.3,14.35,315230.0
2022-09-15 11:50:00,14.36,14.36,14.25,14.27,442582.0,14.36,14.36,14.25,14.27,442582.0
2022-09-15 12:00:00,14.28,14.32,14.27,14.29,236818.0,14.28,14.32,14.27,14.29,236818.0
2022-09-15 12:10:00,14.29,14.31,14.25,14.31,373239.0,14.29,14.31,14.25,14.31,373239.0
2022-09-15 12:20:00,14.31,14.34,14.26,14.28,380319.0,14.31,14.34,14.26,14.28,380319.0
2022-09-15 12:30:00,14.29,14.36,14.28,14.35,301417.0,14.29,14.36,14.28,14.35,301417.0
2022-09-15 12:40:00,14.35,14.38,14.32,14.34,444041.0,14.35,14.38,14.32,14.34,444041.0
2022-09-15 12:50:00,14.34,14.4,14.33,14.39,401851.0,14.34,14.4,14.33,14.39,401851.0
2022-09-15 13:00:00,14.4,14.46,14.4,14.45,635425.0,14.4,14.46,14.4,14.45,635425.0
2022-09-15 13:10:00,14.45,14.53,14.42,14.52,765530.0,14.45,14.53,14.42,14.52,765530.0
2022-09-15 13:20:00,14.52,14.56,14.51,14.53,560161.0,14.52,14.56,14.51,14.53,560161.0
2022-09-15 13:30:00,14.53,14.54,14.5,14.53,478957.0,14.53,14.54,14.5,14.53,478957.0
2022-09-15 13:40:00,14.53,14.53,14.49,14.52,513210.0,14.53,14.53,14.49,14.52,513210.0
2022-09-15 13:50:00,14.53,14.54,14.49,14.5,802772.0,14.53,14.54,14.49,14.5,802772.0
2022-09-15 14:00:00,14.51,14.51,14.41,14.44,777168.0,14.51,14.51,14.41,14.44,777168.0
2022-09-15 14:10:00,14.44,14.51,14.42,14.5,524671.0,14.44,14.51,14.42,14.5,524671.0
2022-09-15 14:20:00,14.5,14.52,14.47,14.52,321457.0,14.5,14.52,14.47,14.52,321457.0
2022-09-15 14:30:00,14.52,14.54,14.48,14.51,342309.0,14.52,14.54,14.48,14.51,342309.0
2022-09-15 14:40:00,14.51,14.52,14.45,14.46,504921.0,14.51,14.52,14.45,14.46,504921.0
2022-09-15 14:50:00,14.46,14.5,14.44,14.46,615445.0,14.46,14.5,14.44,14.46,615445.0
2022-09-15 15:00:00,14.45,14.47,14.41,14.44,409684.0,14.45,14.47,14.41,14.44,409684.0
2022-09-15 15:10:00,14.45,14.45,14.36,14.37,471198.0,14.45,14.45,14.36,14.37,471198.0
2022-09-15 15:20:00,14.36,14.39,14.32,14.34,426017.0,14.36,14.39,14.32,14.34,426017.0
2022-09-15 15:30:00,14.33,14.35,14.3,14.32,608092.0,14.33,14.35,14.3,14.32,608092.0
2022-09-15 15:40:00,14.31,14.31,14.24,14.26,1199641.0,14.31,14.31,14.24,14.26,1199641.0
2022-09-15 15:50:00,14.26,14.32,14.25,14.27,1685992.0,14.26,14.32,14.25,14.27,1685992.0
2022-09-16 09:30:00,13.92,13.96,13.72,13.84,2509359.0,13.92,13.96,13.72,13.84,2509359.0
2022-09-16 09:40:00,13.83,13.92,13.8,13.88,916810.0,13.83,13.92,13.8,13.88,916810.0
2022-09-16 09:50:00,13.88,13.93,13.77,13.81,769112.0,13.88,13.93,13.77,13.81,769112.0
2022-09-16 10:00:00,13.81,13.95,13.8,13.85,559962.0,13.81,13.95,13.8,13.85,559962.0
2022-09-16 10:10:00,13.85,13.99,13.84,13.91,517761.0,13.85,13.99,13.84,13.91,517761.0
2022-09-16 10:20:00,13.91,13.96,13.87,13.88,345125.0,13.91,13.96,13.87,13.88,345125.0
2022-09-16 10:30:00,13.88,14.02,13.88,13.97,584842.0,13.88,14.02,13.88,13.97,584842.0
2022-09-16 10:40:00,13.96,13.99,13.92,13.94,493511.0,13.96,13.99,13.92,13.94,493511.0
2022-09-16 10:50:00,13.93,14.03,13.89,13.91,1149574.0,13.93,14.03,13.89,13.91,1149574.0
2022-09-16 11:00:00,13.92,13.96,13.88,13.88,577348.0,13.92,13.96,13.88,13.88,577348.0
2022-09-16 11:10:00,13.88,13.91,13.83,13.88,562756.0,13.88,13.91,13.83,13.88,562756.0
2022-09-16 11:20:00,13.87,13.88,13.83,13.84,542756.0,13.87,13.88,13.83,13.84,542756.0
2022-09-16 11:30:00,13.84,13.88,13.81,13.82,260981.0,13.84,13.88,13.81,13.82,260981.0
2022-09-16 11:40:00,13.82,13.86,13.8,13.85,212642.0,13.82,13.86,13.8,13.85,212642.0
2022-09-16 11:50:00,13.85,13.88,13.82,13.86,281545.0,13.85,13.88,13.82,13.86,281545.0
2022-09-16 12:00:00,13.86,13.88,13.83,13.84,219883.0,13.86,13.88,13.83,13.84,219883.0
2022-09-16 12:10:00,13.84,13.86,13.81,13.82,227376.0,13.84,13.86,13.81,13.82,227376.0
2022-09-16 12:20:00,13.81,13.81,13.75,13.76,595974.0,13.81,13.81,13.75,13.76,595974.0
2022-09-16 12:30:00,13.75,13.78,13.75,13.77,283783.0,13.75,13.78,13.75,13.77,283783.0
2022-09-16 12:40:00,13.77,13.83,13.77,13.83,277498.0,13.77,13.83,13.77,13.83,277498.0
2022-09-16 12:50:00,13.83,13.83,13.8,13.83,262940.0,13.83,13.83,13.8,13.83,262940.0
2022-09-16 13:00:00,13.83,13.84,13.76,13.76,308185.0,13.83,13.84,13.76,13.76,308185.0
2022-09-16 13:10:00,13.77,13.79,13.75,13.78,199628.0,13.77,13.79,13.75,13.78,199628.0
2022-09-16 13:20:00,13.77,13.78,13.73,13.75,362639.0,13.77,13.78,13.73,13.75,362639.0
2022-09-16 13:30:00,13.75,13.81,13.74,13.79,290081.0,13.75,13.81,13.74,13.79,290081.0
2022-09-16 13:40:00,13.8,13.8,13.75,13.76,203038.0,13.8,13.8,13.75,13.76,203038.0
2022-09-16 13:50:00,13.75,13.78,13.74,13.75,201357.0,13.75,13.78,13.74,13.75,201357.0
2022-09-16 14:00:00,13.75,13.77,13.71,13.73,261827.0,13.75,13.77,13.71,13.73,261827.0
2022-09-16 14:10:00,13.73,13.75,13.68,13.69,673132.0,13.73,13.75,13.68,13.69,673132.0
2022-09-16 14:20:00,13.69,13.75,13.67,13.72,622680.0,13.69,13.75,13.67,13.72,622680.0
2022-09-16 14:30:00,13.72,13.75,13.7,13.73,635453.0,13.72,13.75,13.7,13.73,635453.0
2022-09-16 14:40:00,13.74,13.75,13.7,13.73,415207.0,13.74,13.75,13.7,13.73,415207.0
2022-09-16 14:50:00,13.72,13.74,13.68,13.69,526424.0,13.72,13.74,13.68,13.69,526424.0
2022-09-16 15:00:00,13.69,13.78,13.68,13.76,736630.0,13.69,13.78,13.68,13.76,736630.0
2022-09-16 15:10:00,13.75,13.75,13.67,13.68,642701.0,13.75,13.75,13.67,13.68,642701.0
2022-09-16 15:20:00,13.68,13.72,13.64,13.67,677931.0,13.68,13.72,13.64,13.67,677931.0
2022-09-16 15:30:00,13.67,13.68,13.62,13.68,705401.0,13.67,13.68,13.62,13.68,705401.0
2022-09-16 15:40:00,13.68,13.75,13.67,13.73,829022.0,13.68,13.75,13.67,13.73,829022.0
2022-09-16 15:50:00,13.72,13.78,13.7,13.76,2006079.0,13.72,13.78,13.7,13.76,2006079.0
2022-09-19 09:30:00,13.64,14.05,13.6,14.03,1979300.0,13.64,14.05,13.6,14.03,1979300.0
2022-09-19 09:40:00,14.03,14.14,13.99,14.13,1536161.0,14.03,14.14,13.99,14.13,1536161.0
2022-09-19 09:50:00,14.14,14.25,14.12,14.2,1104826.0,14.14,14.25,14.12,14.2,1104826.0
2022-09-19 10:00:00,14.2,14.25,14.15,14.19,785321.0,14.2,14.25,14.15,14.19,785321.0
2022-09-19 10:10:00,14.19,14.25,14.14,14.18,896507.0,14.19,14.25,14.14,14.18,896507.0
2022-09-19 10:20:00,14.17,14.19,14.11,14.16,703929.0,14.17,14.19,14.11,14.16,703929.0
2022-09-19 10:30:00,14.16,14.22,14.08,14.18,724568.0,14.16,14.22,14.08,14.18,724568.0
2022-09-19 10:40:00,14.19,14.25,14.18,14.25,522715.0,14.19,14.25,14.18,14.25,522715.0
2022-09-19 10:50:00,14.25,14.25,14.16,14.18,573231.0,14.25,14.25,14.16,14.18,573231.0
2022-09-19 11:00:00,14.18,14.22,14.15,14.21,459478.0,14.18,14.22,14.15,14.21,459478.0
2022-09-19 11:10:00,14.21,14.28,14.18,14.27,886849.0,14.21,14.28,14.18,14.27,886849.0
2022-09-19 11:20:00,14.26,14.27,14.2,14.22,530582.0,14.26,14.27,14.2,14.22,530582.0
2022-09-19 11:30:00,14.22,14.23,14.16,14.18,412790.0,14.22,14.23,14.16,14.18,412790.0
2022-09-19 11:40:00,14.18,14.26,14.17,14.26,503780.0,14.18,14.26,14.17,14.26,503780.0
2022-09-19 11:50:00,14.25,14.28,14.21,14.22,572016.0,14.25,14.28,14.21,14.22,572016.0
2022-09-19 12:00:00,14.21,14.24,14.16,14.22,397594.0,14.21,14.24,14.16,14.22,397594.0
2022-09-19 12:10:00,14.21,14.23,14.18,14.21,227552.0,14.21,14.23,14.18,14.21,227552.0
2022-09-19 12:20:00,14.2,14.21,14.14,14.17,284923.0,14.2,14.21,14.14,14.17,284923.0
2022-09-19 12:30:00,14.16,14.23,14.15,14.22,334064.0,14.16,14.23,14.15,14.22,334064.0
2022-09-19 12:40:00,14.22,14.24,14.2,14.23,181844.0,14.22,14.24,14.2,14.23,181844.0
2022-09-19 12:50:00,14.23,14.28,14.22,14.27,362045.0,14.23,14.28,14.22,14.27,362045.0
2022-09-19 13:00:00,14.27,14.3,14.24,14.27,461552.0,14.27,14.3,14.24,14.27,461552.0
2022-09-19 13:10:00,14.27,14.27,14.2,14.24,377648.0,14.27,14.27,14.2,14.24,377648.0
2022-09-19 13:20:00,14.24,14.25,14.22,14.25,240367.0,14.24,14.25,14.22,14.25,240367.0
2022-09-19 13:30:00,14.25,14.25,14.17,14.21,478365.0,14.25,14.25,14.17,14.21,478365.0
2022-09-19 13:40:00,14.21,14.22,14.18,14.19,270665.0,14.21,14.22,14.18,14.19,270665.0
2022-09-19 13:50:00,14.18,14.22,14.17,14.21,221761.0,14.18,14.22,14.17,14.21,221761.0
2022-09-19 14:00:00,14.21,14.23,14.2,14.22,345170.0,14.21,14.23,14.2,14.22,345170.0
2022-09-19 14:10:00,14.22,14.23,14.2,14.2,207560.0,14.22,14.23,14.2,14.2,207560.0
2022-09-19 14:20:00,14.21,14.22,14.16,14.18,329834.0,14.21,14.22,14.16,14.18,329834.0
2022-09-19 14:30:00,14.19,14.24,14.18,14.23,272962.0,14.19,14.24,14.18,14.23,272962.0
2022-09-19 14:40:00,14.22,14.24,14.19,14.21,297018.0,14.22,14.24,14.19,14.21,297018.0
2022-09-19 14:50:00,14.2,14.24,14.2,14.2,551107.0,14.2,14.24,14.2,14.2,551107.0
2022-09-19 15:00:00,14.21,14.24,14.2,14.22,403553.0,14.21,14.24,14.2,14.22,403553.0
2022-09-19 15:10:00,14.22,14.26,14.2,14.25,774346.0,14.22,14.26,14.2,14.25,774346.0
2022-09-19 15:20:00,14.24,14.28,14.23,14.25,441072.0,14.24,14.28,14.23,14.25,441072.0
2022-09-19 15:30:00,14.26,14.28,14.22,14.25,585297.0,14.26,14.28,14.22,14.25,585297.0
2022-09-19 15:40:00,14.26,14.27,14.22,14.22,604112.0,14.26,14.27,14.22,14.22,604112.0
2022-09-19 15:50:00,14.23,14.23,14.19,14.21,1624724.0,14.23,14.23,14.19,14.21,1624724.0
2022-09-20 09:30:00,14.22,14.25,14.09,14.13,1059913.0,14.22,14.25,14.09,14.13,1059913.0
2022-09-20 09:40:00,14.13,14.25,14.12,14.23,613597.0,14.13,14.25,14.12,14.23,613597.0
2022-09-20 09:50:00,14.23,14.28,14.18,14.24,576443.0,14.23,14.28,14.18,14.24,576443.0
2022-09-20 10:00:00,14.24,14.32,14.22,14.29,655176.0,14.24,14.32,14.22,14.29,655176.0
2022-09-20 10:10:00,14.29,14.33,14.23,14.24,594789.0,14.29,14.33,14.23,14.24,594789.0
2022-09-20 10:20:00,14.24,14.29,14.2,14.22,417183.0,14.24,14.29,14.2,14.22,417183.0
2022-09-20 10:30:00,14.21,14.24,14.17,14.19,327754.0,14.21,14.24,14.17,14.19,327754.0
2022-09-20 10:40:00,14.18,14.23,14.17,14.21,383654.0,14.18,14.23,14.17,14.21,383654.0
2022-09-20 10:50:00,14.21,14.27,14.2,14.25,244080.0,14.21,14.27,14.2,14.25,244080.0
2022-09-20 11:00:00,14.25,14.27,14.2,14.25,223474.0,14.25,14.27,14.2,14.25,223474.0
2022-09-20 11:10:00,14.25,14.28,14.22,14.25,216312.0,14.25,14.28,14.22,14.25,216312.0
2022-09-20 11:20:00,14.24,14.29,14.22,14.28,256338.0,14.24,14.29,14.22,14.28,256338.0
2022-09-20 11:30:00,14.29,14.3,14.26,14.26,361138.0,14.29,14.3,14.26,14.26,361138.0
2022-09-20 11:40:00,14.26,14.27,14.23,14.24,256730.0,14.26,14.27,14.23,14.24,256730.0
2022-09-20 11:50:00,14.24,14.29,14.21,14.28,398203.0,14.24,14.29,14.21,14.28,398203.0
2022-09-20 12:00:00,14.29,14.31,14.27,14.28,394353.0,14.29,14.31,14.27,14.28,394353.0
2022-09-20 12:10:00,14.27,14.29,14.22,14.25,208224.0,14.27,14.29,14.22,14.25,208224.0
2022-09-20 12:20:00,14.25,14.25,14.17,14.18,273471.0,14.25,14.25,14.17,14.18,273471.0
2022-09-20 12:30:00,14.18,14.19,14.12,14.15,459374.0,14.18,14.19,14.12,14.15,459374.0
2022-09-20 12:40:00,14.15,14.15,14.08,14.1,609530.0,14.15,14.15,14.08,14.1,609530.0
2022-09-20 12:50:00,14.1,14.11,14.06,14.07,435326.0,14.1,14.11,14.06,14.07,435326.0
2022-09-20 13:00:00,14.07,14.08,13.96,13.98,696739.0,14.07,14.08,13.96,13.98,696739.0
2022-09-20 13:10:00,13.98,13.98,13.87,13.87,820325.0,13.98,13.98,13.87,13.87,820325.0
2022-09-20 13:20:00,13.87,13.91,13.81,13.82,1007473.0,13.87,13.91,13.81,13.82,1007473.0
2022-09-20 13:30:00,13.81,13.82,13.76,13.77,805084.0,13.81,13.82,13.76,13.77,805084.0
2022-09-20 13:40:00,13.78,13.82,13.76,13.79,522822.0,13.78,13.82,13.76,13.79,522822.0
2022-09-20 13:50:00,13.79,13.8,13.75,13.76,572603.0,13.79,13.8,13.75,13.76,572603.0
2022-09-20 14:00:00,13.77,13.81,13.76,13.79,500042.0,13.77,13.81,13.76,13.79,500042.0
2022-09-20 14:10:00,13.8,13.83,13.78,13.81,658276.0,13.8,13.83,13.78,13.81,658276.0
2022-09-20 14:20:00,13.82,13.85,13.79,13.8,492834.0,13.82,13.85,13.79,13.8,492834.0
2022-09-20 14:30:00,13.81,13.82,13.78,13.79,359797.0,13.81,13.82,13.78,13.79,359797.0
2022-09-20 14:40:00,13.79,13.86,13.77,13.81,1573081.0,13.79,13.86,13.77,13.81,1573081.0
2022-09-20 14:50:00,13.81,13.82,13.69,13.73,2207448.0,13.81,13.82,13.69,13.73,2207448.0
2022-09-20 15:00:00,13.73,13.79,13.71,13.79,680681.0,13.73,13.79,13.71,13.79,680681.0
2022-09-20 15:10:00,13.79,13.91,13.78,13.9,1004205.0,13.79,13.91,13.78,13.9,1004205.0
2022-09-20 15:20:00,13.91,13.95,13.88,13.93,816444.0,13.91,13.95,13.88,13.93,816444.0
2022-09-20 15:30:00,13.92,14.01,13.9,13.99,1312618.0,13.92,14.01,13.9,13.99,1312618.0
2022-09-20 15:40:00,14.0,14.06,13.98,14.02,1729735.0,14.0,14.06,13.98,14.02,1729735.0
2022-09-20 15:50:00,14.01,14.03,13.95,13.97,2433226.0,14.01,14.03,13.95,13.97,2433226.0
2022-09-21 09:30:00,13.85,13.85,13.51,13.62,1981005.0,13.85,13.85,13.51,13.62,1981005.0
2022-09-21 09:40:00,13.61,13.66,13.53,13.57,2141609.0,13.61,13.66,13.53,13.57,2141609.0
2022-09-21 09:50:00,13.57,13.61,13.43,13.44,1768718.0,13.57,13.61,13.43,13.44,1768718.0
2022-09-21 10:00:00,13.44,13.48,13.4,13.44,1418566.0,13.44,13.48,13.4,13.44,1418566.0
2022-09-21 10:10:00,13.44,13.45,13.37,13.42,1471841.0,13.44,13.45,13.37,13.42,1471841.0
2022-09-21 10:20:00,13.43,13.56,13.41,13.55,1158213.0,13.43,13.56,13.41,13.55,1158213.0
2022-09-21 10:30:00,13.56,13.57,13.5,13.53,996092.0,13.56,13.57,13.5,13.53,996092.0
2022-09-21 10:40:00,13.52,13.55,13.41,13.43,1239888.0,13.52,13.55,13.41,13.43,1239888.0
2022-09-21 10:50:00,13.44,13.57,13.41,13.57,1355665.0,13.44,13.57,13.41,13.57,1355665.0
2022-09-21 11:00:00,13.57,13.59,13.48,13.5,617182.0,13.57,13.59,13.48,13.5,617182.0
2022-09-21 11:10:00,13.51,13.63,13.5,13.55,950948.0,13.51,13.63,13.5,13.55,950948.0
2022-09-21 11:20:00,13.56,13.58,13.48,13.48,994433.0,13.56,13.58,13.48,13.48,994433.0
2022-09-21 11:30:00,13.48,13.58,13.48,13.52,663878.0,13.48,13.58,13.48,13.52,663878.0
2022-09-21 11:40:00,13.52,13.53,13.48,13.49,586457.0,13.52,13.53,13.48,13.49,586457.0
2022-09-21 11:50:00,13.48,13.55,13.46,13.54,264815.0,13.48,13.55,13.46,13.54,264815.0
2022-09-21 12:00:00,13.54,13.61,13.54,13.59,621759.0,13.54,13.61,13.54,13.59,621759.0
2022-09-21 12:10:00,13.59,13.64,13.57,13.64,518699.0,13.59,13.64,13.57,13.64,518699.0
2022-09-21 12:20:00,13.63,13.65,13.6,13.61,324560.0,13.63,13.65,13.6,13.61,324560.0
2022-09-21 12:30:00,13.6,13.66,13.59,13.63,377443.0,13.6,13.66,13.59,13.63,377443.0
2022-09-21 12:40:00,13.63,13.64,13.6,13.62,216331.0,13.63,13.64,13.6,13.62,216331.0
2022-09-21 12:50:00,13.62,13.62,13.56,13.57,259490.0,13.62,13.62,13.56,13.57,259490.0
2022-09-21 13:00:00,13.56,13.59,13.54,13.57,208175.0,13.56,13.59,13.54,13.57,208175.0
2022-09-21 13:10:00,13.57,13.57,13.52,13.54,332573.0,13.57,13.57,13.52,13.54,332573.0
2022-09-21 13:20:00,13.54,13.63,13.52,13.63,259406.0,13.54,13.63,13.52,13.63,259406.0
2022-09-21 13:30:00,13.62,13.62,13.57,13.6,353414.0,13.62,13.62,13.57,13.6,353414.0
2022-09-21 13:40:00,13.6,13.61,13.56,13.57,335556.0,13.6,13.61,13.56,13.57,335556.0
2022-09-21 13:50:00,13.57,13.64,13.56,13.63,466410.0,13.57,13.64,13.56,13.63,466410.0
2022-09-21 14:00:00,13.62,13.63,13.37,13.46,1222386.0,13.62,13.63,13.37,13.46,1222386.0
2022-09-21 14:10:00,13.47,13.49,13.38,13.4,1193389.0,13.47,13.49,13.38,13.4,1193389.0
2022-09-21 14:20:00,13.4,13.5,13.4,13.45,1020828.0,13.4,13.5,13.4,13.45,1020828.0
2022-09-21 14:30:00,13.44,13.67,13.41,13.6,1570357.0,13.44,13.67,13.41,13.6,1570357.0
2022-09-21 14:40:00,13.6,13.85,13.58,13.71,1294949.0,13.6,13.85,13.58,13.71,1294949.0
2022-09-21 14:50:00,13.71,13.79,13.65,13.76,1023541.0,13.71,13.79,13.65,13.76,1023541.0
2022-09-21 15:00:00,13.77,13.79,13.67,13.68,731420.0,13.77,13.79,13.67,13.68,731420.0
2022-09-21 15:10:00,13.68,13.68,13.52,13.6,1229981.0,13.68,13.68,13.52,13.6,1229981.0
2022-09-21 15:20:00,13.59,13.59,13.44,13.45,946734.0,13.59,13.59,13.44,13.45,946734.0
2022-09-21 15:30:00,13.44,13.44,13.36,13.38,1501907.0,13.44,13.44,13.36,13.38,1501907.0
2022-09-21 15:40:00,13.37,13.4,13.25,13.27,1546928.0,13.37,13.4,13.25,13.27,1546928.0
2022-09-21 15:50:00,13.27,13.32,13.23,13.24,2402264.0,13.27,13.32,13.23,13.24,2402264.0
2022-09-22 09:30:00,13.31,13.33,12.97,12.99,2895595.0,13.31,13.33,12.97,12.99,2895595.0
2022-09-22 09:40:00,12.98,13.0,12.85,12.86,1860821.0,12.98,13.0,12.85,12.86,1860821.0
2022-09-22 09:50:00,12.87,12.88,12.75,12.78,1731768.0,12.87,12.88,12.75,12.78,1731768.0
2022-09-22 10:00:00,12.78,12.82,12.72,12.72,1606848.0,12.78,12.82,12.72,12.72,1606848.0
2022-09-22 10:10:00,12.72,12.84,12.7,12.79,1962070.0,12.72,12.84,12.7,12.79,1962070.0
2022-09-22 10:20:00,12.79,12.81,12.72,12.8,1031128.0,12.79,12.81,12.72,12.8,1031128.0
2022-09-22 10:30:00,12.79,12.85,12.75,12.78,1201651.0,12.79,12.85,12.75,12.78,1201651.0
2022-09-22 10:40:00,12.77,12.78,12.68,12.7,1239371.0,12.77,12.78,12.68,12.7,1239371.0
2022-09-22 10:50:00,12.7,12.72,12.66,12.68,886820.0,12.7,12.72,12.66,12.68,886820.0
2022-09-22 11:00:00,12.67,12.69,12.61,12.69,1602875.0,12.67,12.69,12.61,12.69,1602875.0
2022-09-22 11:10:00,12.68,12.68,12.62,12.62,889591.0,12.68,12.68,12.62,12.62,889591.0
2022-09-22 11:20:00,12.63,12.69,12.61,12.68,754310.0,12.63,12.69,12.61,12.68,754310.0
2022-09-22 11:30:00,12.68,12.79,12.66,12.78,1122587.0,12.68,12.79,12.66,12.78,1122587.0
2022-09-22 11:40:00,12.77,12.9,12.72,12.9,1153654.0,12.77,12.9,12.72,12.9,1153654.0
2022-09-22 11:50:00,12.9,12.9,12.75,12.76,832393.0,12.9,12.9,12.75,12.76,832393.0
2022-09-22 12:00:00,12.75,12.8,12.74,12.75,739078.0,12.75,12.8,12.74,12.75,739078.0
2022-09-22 12:10:00,12.75,12.75,12.66,12.69,941527.0,12.75,12.75,12.66,12.69,941527.0
2022-09-22 12:20:00,12.7,12.73,12.64,12.7,879304.0,12.7,12.73,12.64,12.7,879304.0
2022-09-22 12:30:00,12.71,12.74,12.68,12.69,843960.0,12.71,12.74,12.68,12.69,843960.0
2022-09-22 12:40:00,12.69,12.72,12.67,12.69,434045.0,12.69,12.72,12.67,12.69,434045.0
2022-09-22 12:50:00,12.69,12.7,12.63,12.64,632784.0,12.69,12.7,12.63,12.64,632784.0
2022-09-22 13:00:00,12.64,12.66,12.6,12.63,633276.0,12.64,12.66,12.6,12.63,633276.0
2022-09-22 13:10:00,12.63,12.63,12.58,12.6,693259.0,12.63,12.63,12.58,12.6,693259.0
2022-09-22 13:20:00,12.6,12.63,12.58,12.62,465250.0,12.6,12.63,12.58,12.62,465250.0
2022-09-22 13:30:00,12.62,12.66,12.61,12.65,727990.0,12.62,12.66,12.61,12.65,727990.0
2022-09-22 13:40:00,12.65,12.66,12.6,12.63,363988.0,12.65,12.66,12.6,12.63,363988.0
2022-09-22 13:50:00,12.62,12.82,12.62,12.69,1648492.0,12.62,12.82,12.62,12.69,1648492.0
2022-09-22 14:00:00,12.69,12.69,12.58,12.59,645897.0,12.69,12.69,12.58,12.59,645897.0
2022-09-22 14:10:00,12.59,12.6,12.54,12.55,699178.0,12.59,12.6,12.54,12.55,699178.0
2022-09-22 14:20:00,12.55,12.57,12.52,12.56,568130.0,12.55,12.57,12.52,12.56,568130.0
2022-09-22 14:30:00,12.55,12.62,12.54,12.61,555328.0,12.55,12.62,12.54,12.61,555328.0
2022-09-22 14:40:00,12.61,12.61,12.55,12.57,359821.0,12.61,12.61,12.55,12.57,359821.0
2022-09-22 14:50:00,12.57,12.64,12.56,12.61,461393.0,12.57,12.64,12.56,12.61,461393.0
2022-09-22 15:00:00,12.62,12.69,12.61,12.67,738807.0,12.62,12.69,12.61,12.67,738807.0
2022-09-22 15:10:00,12.67,12.73,12.66,12.71,433602.0,12.67,12.73,12.66,12.71,433602.0
2022-09-22 15:20:00,12.71,12.72,12.66,12.71,627272.0,12.71,12.72,12.66,12.71,627272.0
2022-09-22 15:30:00,12.71,12.73,12.68,12.7,572823.0,12.71,12.73,12.68,12.7,572823.0
2022-09-22 15:40:00,12.69,12.8,12.68,12.8,1335766.0,12.69,12.8,12.68,12.8,1335766.0
2022-09-22 15:50:00,12.79,12.8,12.69,12.7,2553545.0,12.79,12.8,12.69,12.7,2553545.0
2022-09-23 09:30:00,12.49,12.58,12.3,12.33,2890426.0,12.49,12.58,12.3,12.33,2890426.0
2022-09-23 09:40:00,12.32,12.4,12.27,12.28,1714778.0,12.32,12.4,12.27,12.28,1714778.0
2022-09-23 09:50:00,12.28,12.33,12.2,12.23,1453712.0,12.28,12.33,12.2,12.23,1453712.0
2022-09-23 10:00:00,12.22,12.32,12.2,12.32,1571064.0,12.22,12.32,12.2,12.32,1571064.0
2022-09-23 10:10:00,12.31,12.33,12.2,12.21,1281675.0,12.31,12.33,12.2,12.21,1281675.0
2022-09-23 10:20:00,12.21,12.28,12.18,12.28,1168981.0,12.21,12.28,12.18,12.28,1168981.0
2022-09-23 10:30:00,12.29,12.29,12.1,12.12,1863601.0,12.29,12.29,12.1,12.12,1863601.0
2022-09-23 10:40:00,12.11,12.13,12.03,12.03,2570543.0,12.11,12.13,12.03,12.03,2570543.0
2022-09-23 10:50:00,12.04,12.04,11.93,11.96,3609989.0,12.04,12.04,11.93,11.96,3609989.0
2022-09-23 11:00:00,11.96,12.13,11.95,12.13,2980822.0,11.96,12.13,11.95,12.13,2980822.0
2022-09-23 11:10:00,12.13,12.17,12.07,12.17,1162579.0,12.13,12.17,12.07,12.17,1162579.0
2022-09-23 11:20:00,12.17,12.18,12.12,12.13,802255.0,12.17,12.18,12.12,12.13,802255.0
2022-09-23 11:30:00,12.13,12.2,12.12,12.13,733596.0,12.13,12.2,12.12,12.13,733596.0
2022-09-23 11:40:00,12.13,12.13,12.02,12.04,971652.0,12.13,12.13,12.02,12.04,971652.0
2022-09-23 11:50:00,12.04,12.06,12.01,12.03,676042.0,12.04,12.06,12.01,12.03,676042.0
2022-09-23 12:00:00,12.03,12.03,11.95,11.96,1251547.0,12.03,12.03,11.95,11.96,1251547.0
2022-09-23 12:10:00,11.96,11.97,11.93,11.95,1356803.0,11.96,11.97,11.93,11.95,1356803.0
2022-09-23 12:20:00,11.95,11.95,11.91,11.92,1031238.0,11.95,11.95,11.91,11.92,1031238.0
2022-09-23 12:30:00,11.93,11.94,11.88,11.92,1499473.0,11.93,11.94,11.88,11.92,1499473.0
2022-09-23 12:40:00,11.92,11.93,11.86,11.92,948058.0,11.92,11.93,11.86,11.92,948058.0
2022-09-23 12:50:00,11.92,12.0,11.91,12.0,848666.0,11.92,12.0,11.91,12.0,848666.0
2022-09-23 13:00:00,12.0,12.03,11.97,12.02,680717.0,12.0,12.03,11.97,12.02,680717.0
2022-09-23 13:10:00,12.03,12.04,11.98,12.03,503332.0,12.03,12.04,11.98,12.03,503332.0
2022-09-23 13:20:00,12.04,12.05,11.96,11.96,684536.0,12.04,12.05,11.96,11.96,684536.0
2022-09-23 13:30:00,11.96,12.05,11.96,12.03,642112.0,11.96,12.05,11.96,12.03,642112.0
2022-09-23 13:40:00,12.02,12.04,11.97,12.02,689365.0,12.02,12.04,11.97,12.02,689365.0
2022-09-23 13:50:00,12.02,12.02,11.98,12.01,607634.0,12.02,12.02,11.98,12.01,607634.0
2022-09-23 14:00:00,12.01,12.03,11.95,11.96,940575.0,12.01,12.03,11.95,11.96,940575.0
2022-09-23 14:10:00,11.95,11.98,11.91,11.92,602796.0,11.95,11.98,11.91,11.92,602796.0
2022-09-23 14:20:00,11.92,11.97,11.9,11.96,598263.0,11.92,11.97,11.9,11.96,598263.0
2022-09-23 14:30:00,11.96,11.96,11.9,11.92,428219.0,11.96,11.96,11.9,11.92,428219.0
2022-09-23 14:40:00,11.91,11.93,11.9,11.9,736409.0,11.91,11.93,11.9,11.9,736409.0
2022-09-23 14:50:00,11.91,11.92,11.87,11.88,727139.0,11.91,11.92,11.87,11.88,727139.0
2022-09-23 15:00:00,11.88,12.04,11.88,12.04,1544745.0,11.88,12.04,11.88,12.04,1544745.0
2022-09-23 15:10:00,12.04,12.06,11.98,12.06,985037.0,12.04,12.06,11.98,12.06,985037.0
2022-09-23 15:20:00,12.06,12.12,12.04,12.12,1027301.0,12.06,12.12,12.04,12.12,1027301.0
2022-09-23 15:30:00,12.12,12.16,12.11,12.16,1169690.0,12.12,12.16,12.11,12.16,1169690.0
2022-09-23 15:40:00,12.16,12.22,12.13,12.14,1317553.0,12.16,12.22,12.13,12.14,1317553.0
2022-09-23 15:50:00,12.14,12.22,12.12,12.22,2992596.0,12.14,12.22,12.12,12.22,2992596.0
2022-09-26 09:30:00,12.21,12.28,12.13,12.19,2745794.0,12.21,12.28,12.13,12.19,2745794.0
2022-09-26 09:40:00,12.18,12.21,12.03,12.16,2472883.0,12.18,12.21,12.03,12.16,2472883.0
2022-09-26 09:50:00,12.15,12.39,12.11,12.38,2118588.0,12.15,12.39,12.11,12.38,2118588.0
2022-09-26 10:00:00,12.38,12.4,12.26,12.29,1230954.0,12.38,12.4,12.26,12.29,1230954.0
2022-09-26 10:10:00,12.28,12.43,12.21,12.38,1349836.0,12.28,12.43,12.21,12.38,1349836.0
2022-09-26 10:20:00,12.38,12.42,12.29,12.31,756412.0,12.38,12.42,12.29,12.31,756412.0
2022-09-26 10:30:00,12.32,12.32,12.19,12.26,904889.0,12.32,12.32,12.19,12.26,904889.0
2022-09-26 10:40:00,12.26,12.26,12.16,12.21,899599.0,12.26,12.26,12.16,12.21,899599.0
2022-09-26 10:50:00,12.21,12.23,12.16,12.21,413249.0,12.21,12.23,12.16,12.21,413249.0
2022-09-26 11:00:00,12.21,12.22,12.1,12.1,513384.0,12.21,12.22,12.1,12.1,513384.0
2022-09-26 11:10:00,12.1,12.14,12.09,12.1,682791.0,12.1,12.14,12.09,12.1,682791.0
2022-09-26 11:20:00,12.09,12.1,12.04,12.08,849627.0,12.09,12.1,12.04,12.08,849627.0
2022-09-26 11:30:00,12.08,12.13,12.06,12.09,553512.0,12.08,12.13,12.06,12.09,553512.0
2022-09-26 11:40:00,12.1,12.14,12.05,12.07,558087.0,12.1,12.14,12.05,12.07,558087.0
2022-09-26 11:50:00,12.07,12.13,12.04,12.09,439252.0,12.07,12.13,12.04,12.09,439252.0
2022-09-26 12:00:00,12.09,12.09,12.02,12.04,714052.0,12.09,12.09,12.02,12.04,714052.0
2022-09-26 12:10:00,12.04,12.12,12.03,12.1,483023.0,12.04,12.12,12.03,12.1,483023.0
2022-09-26 12:20:00,12.1,12.11,12.02,12.04,421705.0,12.1,12.11,12.02,12.04,421705.0
2022-09-26 12:30:00,12.04,12.04,11.98,12.01,638325.0,12.04,12.04,11.98,12.01,638325.0
2022-09-26 12:40:00,12.0,12.05,11.98,12.04,532619.0,12.0,12.05,11.98,12.04,532619.0
2022-09-26 12:50:00,12.05,12.1,12.04,12.08,618996.0,12.05,12.1,12.04,12.08,618996.0
2022-09-26 13:00:00,12.07,12.09,12.01,12.02,440884.0,12.07,12.09,12.01,12.02,440884.0
2022-09-26 13:10:00,12.03,12.03,11.99,11.99,726386.0,12.03,12.03,11.99,11.99,726386.0
2022-09-26 13:20:00,11.99,12.01,11.95,11.99,551024.0,11.99,12.01,11.95,11.99,551024.0
2022-09-26 13:30:00,11.99,12.06,11.98,12.02,643591.0,11.99,12.06,11.98,12.02,643591.0
2022-09-26 13:40:00,12.03,12.04,11.97,11.97,822579.0,12.03,12.04,11.97,11.97,822579.0
2022-09-26 13:50:00,11.98,12.03,11.94,11.96,561052.0,11.98,12.03,11.94,11.96,561052.0
2022-09-26 14:00:00,11.96,12.01,11.94,11.97,457596.0,11.96,12.01,11.94,11.97,457596.0
2022-09-26 14:10:00,11.97,11.98,11.92,11.93,488048.0,11.97,11.98,11.92,11.93,488048.0
2022-09-26 14:20:00,11.93,11.94,11.89,11.9,580582.0,11.93,11.94,11.89,11.9,580582.0
2022-09-26 14:30:00,11.9,11.94,11.88,11.9,621219.0,11.9,11.94,11.88,11.9,621219.0
2022-09-26 14:40:00,11.91,11.99,11.89,11.98,461800.0,11.91,11.99,11.89,11.98,461800.0
2022-09-26 14:50:00,11.98,11.99,11.95,11.98,684785.0,11.98,11.99,11.95,11.98,684785.0
2022-09-26 15:00:00,11.98,11.99,11.95,11.99,662404.0,11.98,11.99,11.95,11.99,662404.0
2022-09-26 15:10:00,11.99,12.02,11.95,11.99,529356.0,11.99,12.02,11.95,11.99,529356.0
2022-09-26 15:20:00,11.98,11.99,11.92,11.94,505300.0,11.98,11.99,11.92,11.94,505300.0
2022-09-26 15:30:00,11.94,11.94,11.89,11.9,815663.0,11.94,11.94,11.89,11.9,815663.0
2022-09-26 15:40:00,11.9,11.95,11.88,11.95,1324429.0,11.9,11.95,11.88,11.95,1324429.0
2022-09-26 15:50:00,11.95,11.96,11.85,11.86,3093708.0,11.95,11.96,11.85,11.86,3093708.0
2022-09-27 09:30:00,12.19,12.3,12.11,12.28,2592558.0,12.19,12.3,12.11,12.28,2592558.0
2022-09-27 09:40:00,12.28,12.35,12.14,12.14,2370808.0,12.28,12.35,12.14,12.14,2370808.0
2022-09-27 09:50:00,12.15,12.43,12.14,12.38,2345000.0,12.15,12.43,12.14,12.38,2345000.0
2022-09-27 10:00:00,12.37,12.39,12.2,12.2,1210944.0,12.37,12.39,12.2,12.2,1210944.0
2022-09-27 10:10:00,12.21,12.34,12.2,12.28,1252032.0,12.21,12.34,12.2,12.28,1252032.0
2022-09-27 10:20:00,12.29,12.43,12.25,12.36,1353823.0,12.29,12.43,12.25,12.36,1353823.0
2022-09-27 10:30:00,12.36,12.51,12.36,12.45,1637726.0,12.36,12.51,12.36,12.45,1637726.0
2022-09-27 10:40:00,12.44,12.48,12.4,12.42,697946.0,12.44,12.48,12.4,12.42,697946.0
2022-09-27 10:50:00,12.41,12.45,12.38,12.41,728108.0,12.41,12.45,12.38,12.41,728108.0
2022-09-27 11:00:00,12.41,12.44,12.35,12.38,604585.0,12.41,12.44,12.35,12.38,604585.0
2022-09-27 11:10:00,12.38,12.4,12.32,12.36,505467.0,12.38,12.4,12.32,12.36,505467.0
2022-09-27 11:20:00,12.36,12.37,12.21,12.22,751587.0,12.36,12.37,12.21,12.22,751587.0
2022-09-27 11:30:00,12.21,12.24,12.17,12.19,633952.0,12.21,12.24,12.17,12.19,633952.0
2022-09-27 11:40:00,12.19,12.2,12.13,12.15,964210.0,12.19,12.2,12.13,12.15,964210.0
2022-09-27 11:50:00,12.15,12.2,12.1,12.11,568634.0,12.15,12.2,12.1,12.11,568634.0
2022-09-27 12:00:00,12.1,12.11,12.03,12.04,1017059.0,12.1,12.11,12.03,12.04,1017059.0
2022-09-27 12:10:00,12.04,12.05,11.94,11.94,863488.0,12.04,12.05,11.94,11.94,863488.0
2022-09-27 12:20:00,11.95,12.01,11.94,11.99,870486.0,11.95,12.01,11.94,11.99,870486.0
2022-09-27 12:30:00,11.98,12.04,11.97,11.99,430844.0,11.98,12.04,11.97,11.99,430844.0
2022-09-27 12:40:00,11.99,12.01,11.94,12.0,732675.0,11.99,12.01,11.94,12.0,732675.0
2022-09-27 12:50:00,12.0,12.04,11.94,12.01,653421.0,12.0,12.04,11.94,12.01,653421.0
2022-09-27 13:00:00,12.0,12.01,11.93,11.98,706571.0,12.0,12.01,11.93,11.98,706571.0
2022-09-27 13:10:00,11.97,12.03,11.95,12.02,435504.0,11.97,12.03,11.95,12.02,435504.0
2022-09-27 13:20:00,12.01,12.02,11.95,11.96,371316.0,12.01,12.02,11.95,11.96,371316.0
2022-09-27 13:30:00,11.95,12.0,11.94,11.95,438382.0,11.95,12.0,11.94,11.95,438382.0
2022-09-27 13:40:00,11.94,11.97,11.91,11.96,519300.0,11.94,11.97,11.91,11.96,519300.0
2022-09-27 13:50:00,11.95,11.99,11.94,11.99,398645.0,11.95,11.99,11.94,11.99,398645.0
2022-09-27 14:00:00,11.98,12.02,11.97,11.99,624148.0,11.98,12.02,11.97,11.99,624148.0
2022-09-27 14:10:00,12.0,12.0,11.92,11.93,663310.0,12.0,12.0,11.92,11.93,663310.0
2022-09-27 14:20:00,11.92,11.98,11.92,11.98,635358.0,11.92,11.98,11.92,11.98,635358.0
2022-09-27 14:30:00,11.98,12.03,11.94,12.02,442981.0,11.98,12.03,11.94,12.02,442981.0
2022-09-27 14:40:00,12.02,12.19,12.02,12.19,2212453.0,12.02,12.19,12.02,12.19,2212453.0
2022-09-27 14:50:00,12.18,12.2,12.16,12.2,848813.0,12.18,12.2,12.16,12.2,848813.0
2022-09-27 15:00:00,12.2,12.23,12.14,12.22,1466704.0,12.2,12.23,12.14,12.22,1466704.0
2022-09-27 15:10:00,12.21,12.24,12.17,12.22,1060105.0,12.21,12.24,12.17,12.22,1060105.0
2022-09-27 15:20:00,12.22,12.26,12.21,12.24,1184276.0,12.22,12.26,12.21,12.24,1184276.0
2022-09-27 15:30:00,12.24,12.25,12.13,12.14,1041717.0,12.24,12.25,12.13,12.14,1041717.0
2022-09-27 15:40:00,12.14,12.22,12.13,12.21,1461016.0,12.14,12.22,12.13,12.21,1461016.0
2022-09-27 15:50:00,12.21,12.27,12.2,12.26,2658928.0,12.21,12.27,12.2,12.26,2658928.0
2022-09-28 09:30:00,12.24,12.35,12.08,12.34,1685806.0,12.24,12.35,12.08,12.34,1685806.0
2022-09-28 09:40:00,12.34,12.45,12.33,12.42,1883639.0,12.34,12.45,12.33,12.42,1883639.0
2022-09-28 09:50:00,12.41,12.58,12.41,12.58,1393796.0,12.41,12.58,12.41,12.58,1393796.0
2022-09-28 10:00:00,12.58,12.63,12.51,12.51,1331444.0,12.58,12.63,12.51,12.51,1331444.0
2022-09-28 10:10:00,12.51,12.53,12.45,12.5,943417.0,12.51,12.53,12.45,12.5,943417.0
2022-09-28 10:20:00,12.5,12.64,12.5,12.6,858850.0,12.5,12.64,12.5,12.6,858850.0
2022-09-28 10:30:00,12.6,12.67,12.57,12.61,1272095.0,12.6,12.67,12.57,12.61,1272095.0
2022-09-28 10:40:00,12.6,12.7,12.59,12.66,760418.0,12.6,12.7,12.59,12.66,760418.0
2022-09-28 10:50:00,12.66,12.66,12.53,12.54,601225.0,12.66,12.66,12.53,12.54,601225.0
2022-09-28 11:00:00,12.54,12.59,12.51,12.56,618181.0,12.54,12.59,12.51,12.56,618181.0
2022-09-28 11:10:00,12.55,12.62,12.54,12.58,1083594.0,12.55,12.62,12.54,12.58,1083594.0
2022-09-28 11:20:00,12.59,12.65,12.58,12.61,981445.0,12.59,12.65,12.58,12.61,981445.0
2022-09-28 11:30:00,12.62,12.63,12.58,12.6,948496.0,12.62,12.63,12.58,12.6,948496.0
2022-09-28 11:40:00,12.6,12.68,12.57,12.67,599246.0,12.6,12.68,12.57,12.67,599246.0
2022-09-28 11:50:00,12.67,12.72,12.66,12.68,619009.0,12.67,12.72,12.66,12.68,619009.0
2022-09-28 12:00:00,12.67,12.68,12.63,12.65,406279.0,12.67,12.68,12.63,12.65,406279.0
2022-09-28 12:10:00,12.65,12.74,12.64,12.73,986622.0,12.65,12.74,12.64,12.73,986622.0
2022-09-28 12:20:00,12.73,12.74,12.62,12.63,505485.0,12.73,12.74,12.62,12.63,505485.0
2022-09-28 12:30:00,12.63,12.67,12.6,12.62,505870.0,12.63,12.67,12.6,12.62,505870.0
2022-09-28 12:40:00,12.61,12.67,12.6,12.66,490839.0,12.61,12.67,12.6,12.66,490839.0
2022-09-28 12:50:00,12.66,12.66,12.59,12.62,522247.0,12.66,12.66,12.59,12.62,522247.0
2022-09-28 13:00:00,12.63,12.72,12.62,12.72,547191.0,12.63,12.72,12.62,12.72,547191.0
2022-09-28 13:10:00,12.71,12.75,12.7,12.74,730744.0,12.71,12.75,12.7,12.74,730744.0
2022-09-28 13:20:00,12.74,12.76,12.69,12.71,850249.0,12.74,12.76,12.69,12.71,850249.0
2022-09-28 13:30:00,12.71,12.73,12.68,12.68,293651.0,12.71,12.73,12.68,12.68,293651.0
2022-09-28 13:40:00,12.69,12.72,12.65,12.69,336496.0,12.69,12.72,12.65,12.69,336496.0
2022-09-28 13:50:00,12.69,12.69,12.66,12.68,319467.0,12.69,12.69,12.66,12.68,319467.0
2022-09-28 14:00:00,12.67,12.74,12.67,12.73,637008.0,12.67,12.74,12.67,12.73,637008.0
2022-09-28 14:10:00,12.73,12.74,12.69,12.71,513928.0,12.73,12.74,12.69,12.71,513928.0
2022-09-28 14:20:00,12.7,12.7,12.66,12.68,398444.0,12.7,12.7,12.66,12.68,398444.0
2022-09-28 14:30:00,12.69,12.72,12.68,12.7,346194.0,12.69,12.72,12.68,12.7,346194.0
2022-09-28 14:40:00,12.7,12.7,12.62,12.67,391794.0,12.7,12.7,12.62,12.67,391794.0
2022-09-28 14:50:00,12.67,12.69,12.66,12.68,359160.0,12.67,12.69,12.66,12.68,359160.0
2022-09-28 15:00:00,12.68,12.74,12.67,12.73,645548.0,12.68,12.74,12.67,12.73,645548.0
2022-09-28 15:10:00,12.73,12.76,12.73,12.74,434457.0,12.73,12.76,12.73,12.74,434457.0
2022-09-28 15:20:00,12.74,12.76,12.71,12.74,484050.0,12.74,12.76,12.71,12.74,484050.0
2022-09-28 15:30:00,12.75,12.77,12.74,12.76,538556.0,12.75,12.77,12.74,12.76,538556.0
2022-09-28 15:40:00,12.75,12.79,12.74,12.79,704239.0,12.75,12.79,12.74,12.79,704239.0
2022-09-28 15:50:00,12.78,12.8,12.72,12.73,2542832.0,12.78,12.8,12.72,12.73,2542832.0
2022-09-29 09:30:00,12.54,12.55,12.33,12.38,1294423.0,12.54,12.55,12.33,12.38,1294423.0
2022-09-29 09:40:00,12.38,12.39,12.16,12.25,1593803.0,12.38,12.39,12.16,12.25,1593803.0
2022-09-29 09:50:00,12.25,12.36,12.24,12.27,796192.0,12.25,12.36,12.24,12.27,796192.0
2022-09-29 10:00:00,12.27,12.36,12.23,12.31,746102.0,12.27,12.36,12.23,12.31,746102.0
2022-09-29 10:10:00,12.31,12.33,12.18,12.19,1063818.0,12.31,12.33,12.18,12.19,1063818.0
2022-09-29 10:20:00,12.2,12.3,12.18,12.25,710004.0,12.2,12.3,12.18,12.25,710004.0
2022-09-29 10:30:00,12.24,12.26,12.18,12.24,633009.0,12.24,12.26,12.18,12.24,633009.0
2022-09-29 10:40:00,12.24,12.33,12.24,12.27,636291.0,12.24,12.33,12.24,12.27,636291.0
2022-09-29 10:50:00,12.27,12.33,12.26,12.29,509519.0,12.27,12.33,12.26,12.29,509519.0
2022-09-29 11:00:00,12.29,12.38,12.25,12.37,595595.0,12.29,12.38,12.25,12.37,595595.0
2022-09-29 11:10:00,12.36,12.4,12.34,12.37,575567.0,12.36,12.4,12.34,12.37,575567.0
2022-09-29 11:20:00,12.37,12.37,12.25,12.28,997343.0,12.37,12.37,12.25,12.28,997343.0
2022-09-29 11:30:00,12.29,12.34,12.28,12.29,777659.0,12.29,12.34,12.28,12.29,777659.0
2022-09-29 11:40:00,12.29,12.3,12.25,12.27,499607.0,12.29,12.3,12.25,12.27,499607.0
2022-09-29 11:50:00,12.27,12.31,12.24,12.27,522869.0,12.27,12.31,12.24,12.27,522869.0
2022-09-29 12:00:00,12.27,12.29,12.25,12.29,587757.0,12.27,12.29,12.25,12.29,587757.0
2022-09-29 12:10:00,12.29,12.3,12.21,12.23,989056.0,12.29,12.3,12.21,12.23,989056.0
2022-09-29 12:20:00,12.23,12.24,12.18,12.22,934165.0,12.23,12.24,12.18,12.22,934165.0
2022-09-29 12:30:00,12.23,12.31,12.19,12.3,862765.0,12.23,12.31,12.19,12.3,862765.0
2022-09-29 12:40:00,12.3,12.32,12.23,12.25,589689.0,12.3,12.32,12.23,12.25,589689.0
2022-09-29 12:50:00,12.25,12.25,12.2,12.22,446494.0,12.25,12.25,12.2,12.22,446494.0
2022-09-29 13:00:00,12.23,12.23,12.18,12.19,446294.0,12.23,12.23,12.18,12.19,446294.0
2022-09-29 13:10:00,12.19,12.25,12.18,12.22,598031.0,12.19,12.25,12.18,12.22,598031.0
2022-09-29 13:20:00,12.23,12.25,12.19,12.22,506208.0,12.23,12.25,12.19,12.22,506208.0
2022-09-29 13:30:00,12.23,12.24,12.2,12.21,348177.0,12.23,12.24,12.2,12.21,348177.0
2022-09-29 13:40:00,12.21,12.22,12.16,12.17,551068.0,12.21,12.22,12.16,12.17,551068.0
2022-09-29 13:50:00,12.17,12.17,12.1,12.11,994834.0,12.17,12.17,12.1,12.11,994834.0
2022-09-29 14:00:00,12.11,12.14,12.09,12.13,678400.0,12.11,12.14,12.09,12.13,678400.0
2022-09-29 14:10:00,12.13,12.15,12.09,12.11,454543.0,12.13,12.15,12.09,12.11,454543.0
2022-09-29 14:20:00,12.11,12.14,12.09,12.13,665387.0,12.11,12.14,12.09,12.13,665387.0
2022-09-29 14:30:00,12.12,12.16,12.09,12.13,885601.0,12.12,12.16,12.09,12.13,885601.0
2022-09-29 14:40:00,12.13,12.15,12.11,12.13,326127.0,12.13,12.15,12.11,12.13,326127.0
2022-09-29 14:50:00,12.13,12.14,12.09,12.1,634305.0,12.13,12.14,12.09,12.1,634305.0
2022-09-29 15:00:00,12.1,12.13,12.09,12.11,587838.0,12.1,12.13,12.09,12.11,587838.0
2022-09-29 15:10:00,12.11,12.17,12.09,12.14,1072322.0,12.11,12.17,12.09,12.14,1072322.0
2022-09-29 15:20:00,12.14,12.15,12.11,12.13,993869.0,12.14,12.15,12.11,12.13,993869.0
2022-09-29 15:30:00,12.13,12.22,12.12,12.21,837684.0,12.13,12.22,12.12,12.21,837684.0
2022-09-29 15:40:00,12.21,12.26,12.2,12.24,963661.0,12.21,12.26,12.2,12.24,963661.0
2022-09-29 15:50:00,12.24,12.28,12.21,12.25,2529325.0,12.24,12.28,12.21,12.25,2529325.0
2022-09-30 09:30:00,12.13,12.23,12.08,12.13,1432474.0,12.13,12.23,12.08,12.13,1432474.0
2022-09-30 09:40:00,12.13,12.25,12.09,12.23,927511.0,12.13,12.25,12.09,12.23,927511.0
2022-09-30 09:50:00,12.24,12.39,12.2,12.33,1586391.0,12.24,12.39,12.2,12.33,1586391.0
2022-09-30 10:00:00,12.34,12.4,12.26,12.3,1171034.0,12.34,12.4,12.26,12.3,1171034.0
2022-09-30 10:10:00,12.3,12.3,12.17,12.24,985447.0,12.3,12.3,12.17,12.24,985447.0
2022-09-30 10:20:00,12.23,12.25,12.15,12.25,704764.0,12.23,12.25,12.15,12.25,704764.0
2022-09-30 10:30:00,12.24,12.35,12.24,12.28,610038.0,12.24,12.35,12.24,12.28,610038.0
2022-09-30 10:40:00,12.28,12.28,12.16,12.21,913638.0,12.28,12.28,12.16,12.21,913638.0
2022-09-30 10:50:00,12.22,12.29,12.2,12.28,660753.0,12.22,12.29,12.2,12.28,660753.0
2022-09-30 11:00:00,12.29,12.35,12.21,12.35,660677.0,12.29,12.35,12.21,12.35,660677.0
2022-09-30 11:10:00,12.35,12.4,12.31,12.32,735615.0,12.35,12.4,12.31,12.32,735615.0
2022-09-30 11:20:00,12.32,12.35,12.29,12.3,573656.0,12.32,12.35,12.29,12.3,573656.0
2022-09-30 11:30:00,12.31,12.33,12.22,12.24,403509.0,12.31,12.33,12.22,12.24,403509.0
2022-09-30 11:40:00,12.24,12.25,12.19,12.24,631416.0,12.24,12.25,12.19,12.24,631416.0
2022-09-30 11:50:00,12.24,12.24,12.19,12.21,475416.0,12.24,12.24,12.19,12.21,475416.0
2022-09-30 12:00:00,12.21,12.21,12.15,12.18,348222.0,12.21,12.21,12.15,12.18,348222.0
2022-09-30 12:10:00,12.17,12.22,12.16,12.19,409696.0,12.17,12.22,12.16,12.19,409696.0
2022-09-30 12:20:00,12.19,12.19,12.13,12.17,478616.0,12.19,12.19,12.13,12.17,478616.0
2022-09-30 12:30:00,12.16,12.21,12.14,12.21,626095.0,12.16,12.21,12.14,12.21,626095.0
2022-09-30 12:40:00,12.2,12.25,12.18,12.23,505307.0,12.2,12.25,12.18,12.23,505307.0
2022-09-30 12:50:00,12.23,12.27,12.22,12.26,680032.0,12.23,12.27,12.22,12.26,680032.0
2022-09-30 13:00:00,12.26,12.28,12.22,12.26,607047.0,12.26,12.28,12.22,12.26,607047.0
2022-09-30 13:10:00,12.26,12.28,12.23,12.24,384389.0,12.26,12.28,12.23,12.24,384389.0
2022-09-30 13:20:00,12.24,12.3,12.23,12.29,292632.0,12.24,12.3,12.23,12.29,292632.0
2022-09-30 13:30:00,12.29,12.3,12.19,12.2,470752.0,12.29,12.3,12.19,12.2,470752.0
2022-09-30 13:40:00,12.21,12.21,12.17,12.2,253385.0,12.21,12.21,12.17,12.2,253385.0
2022-09-30 13:50:00,12.21,12.22,12.17,12.18,738932.0,12.21,12.22,12.17,12.18,738932.0
2022-09-30 14:00:00,12.18,12.21,12.15,12.19,729522.0,12.18,12.21,12.15,12.19,729522.0
2022-09-30 14:10:00,12.19,12.24,12.18,12.21,372633.0,12.19,12.24,12.18,12.21,372633.0
2022-09-30 14:20:00,12.21,12.24,12.18,12.21,353518.0,12.21,12.24,12.18,12.21,353518.0
2022-09-30 14:30:00,12.2,12.23,12.17,12.19,465073.0,12.2,12.23,12.17,12.19,465073.0
2022-09-30 14:40:00,12.19,12.2,12.13,12.16,550512.0,12.19,12.2,12.13,12.16,550512.0
2022-09-30 14:50:00,12.16,12.16,12.1,12.12,468412.0,12.16,12.16,12.1,12.12,468412.0
2022-09-30 15:00:00,12.12,12.19,12.1,12.16,520870.0,12.12,12.19,12.1,12.16,520870.0
2022-09-30 15:10:00,12.16,12.19,12.14,12.17,591234.0,12.16,12.19,12.14,12.17,591234.0
2022-09-30 15:20:00,12.18,12.18,12.12,12.15,741426.0,12.18,12.18,12.12,12.15,741426.0
2022-09-30 15:30:00,12.16,12.19,12.11,12.11,798361.0,12.16,12.19,12.11,12.11,798361.0
2022-09-30 15:40:00,12.12,12.13,12.08,12.09,928237.0,12.12,12.13,12.08,12.09,928237.0
2022-09-30 15:50:00,12.08,12.09,12.01,12.04,2308255.0,12.08,12.09,12.01,12.04,2308255.0
2022-10-03 09:30:00,12.02,12.13,11.72,11.74,2323240.0,12.02,12.13,11.72,11.74,2323240.0
2022-10-03 09:40:00,11.74,11.92,11.65,11.91,2199441.0,11.74,11.92,11.65,11.91,2199441.0
2022-10-03 09:50:00,11.91,11.95,11.82,11.9,1040697.0,11.91,11.95,11.82,11.9,1040697.0
2022-10-03 10:00:00,11.9,12.09,11.87,12.02,2859293.0,11.9,12.09,11.87,12.02,2859293.0
2022-10-03 10:10:00,12.02,12.12,12.01,12.06,1183600.0,12.02,12.12,12.01,12.06,1183600.0
2022-10-03 10:20:00,12.06,12.22,12.03,12.18,1976201.0,12.06,12.22,12.03,12.18,1976201.0
2022-10-03 10:30:00,12.19,12.23,12.13,12.17,2087848.0,12.19,12.23,12.13,12.17,2087848.0
2022-10-03 10:40:00,12.16,12.17,12.07,12.09,802019.0,12.16,12.17,12.07,12.09,802019.0
2022-10-03 10:50:00,12.09,12.12,12.04,12.11,772428.0,12.09,12.12,12.04,12.11,772428.0
2022-10-03 11:00:00,12.12,12.21,12.1,12.2,780272.0,12.12,12.21,12.1,12.2,780272.0
2022-10-03 11:10:00,12.2,12.21,12.12,12.13,595087.0,12.2,12.21,12.12,12.13,595087.0
2022-10-03 11:20:00,12.13,12.15,12.08,12.11,523746.0,12.13,12.15,12.08,12.11,523746.0
2022-10-03 11:30:00,12.11,12.15,12.06,12.07,595280.0,12.11,12.15,12.06,12.07,595280.0
2022-10-03 11:40:00,12.08,12.08,12.01,12.05,786335.0,12.08,12.08,12.01,12.05,786335.0
2022-10-03 11:50:00,12.05,12.08,11.96,11.98,737186.0,12.05,12.08,11.96,11.98,737186.0
2022-10-03 12:00:00,11.99,12.05,11.98,12.04,436653.0,11.99,12.05,11.98,12.04,436653.0
2022-10-03 12:10:00,12.04,12.05,12.01,12.03,567419.0,12.04,12.05,12.01,12.03,567419.0
2022-10-03 12:20:00,12.04,12.08,12.01,12.02,465837.0,12.04,12.08,12.01,12.02,465837.0
2022-10-03 12:30:00,12.02,12.03,11.98,12.02,364310.0,12.02,12.03,11.98,12.02,364310.0
2022-10-03 12:40:00,12.02,12.03,11.94,11.96,489053.0,12.02,12.03,11.94,11.96,489053.0
2022-10-03 12:50:00,11.96,11.97,11.92,11.95,376753.0,11.96,11.97,11.92,11.95,376753.0
2022-10-03 13:00:00,11.95,12.0,11.94,11.98,409637.0,11.95,12.0,11.94,11.98,409637.0
2022-10-03 13:10:00,11.98,11.98,11.91,11.94,423380.0,11.98,11.98,11.91,11.94,423380.0
2022-10-03 13:20:00,11.93,12.02,11.93,12.02,688114.0,11.93,12.02,11.93,12.02,688114.0
2022-10-03 13:30:00,12.02,12.05,12.01,12.03,422337.0,12.02,12.05,12.01,12.03,422337.0
2022-10-03 13:40:00,12.03,12.05,12.0,12.01,428615.0,12.03,12.05,12.0,12.01,428615.0
2022-10-03 13:50:00,12.01,12.01,11.94,11.95,548799.0,12.01,12.01,11.94,11.95,548799.0
2022-10-03 14:00:00,11.95,12.02,11.94,11.98,654209.0,11.95,12.02,11.94,11.98,654209.0
2022-10-03 14:10:00,11.99,12.03,11.98,12.03,522778.0,11.99,12.03,11.98,12.03,522778.0
2022-10-03 14:20:00,12.03,12.09,12.02,12.07,545363.0,12.03,12.09,12.02,12.07,545363.0
2022-10-03 14:30:00,12.08,12.08,12.02,12.03,436565.0,12.08,12.08,12.02,12.03,436565.0
2022-10-03 14:40:00,12.03,12.05,12.01,12.02,577876.0,12.03,12.05,12.01,12.02,577876.0
2022-10-03 14:50:00,12.02,12.06,12.02,12.04,687900.0,12.02,12.06,12.02,12.04,687900.0
2022-10-03 15:00:00,12.04,12.04,11.99,12.0,654007.0,12.04,12.04,11.99,12.0,654007.0
2022-10-03 15:10:00,11.99,12.0,11.95,11.97,811550.0,11.99,12.0,11.95,11.97,811550.0
2022-10-03 15:20:00,11.96,12.02,11.96,12.01,775222.0,11.96,12.02,11.96,12.01,775222.0
2022-10-03 15:30:00,12.01,12.02,11.96,11.96,1268606.0,12.01,12.02,11.96,11.96,1268606.0
2022-10-03 15:40:00,11.96,11.97,11.91,11.93,1082322.0,11.96,11.97,11.91,11.93,1082322.0
2022-10-03 15:50:00,11.93,11.94,11.86,11.93,3410029.0,11.93,11.94,11.86,11.93,3410029.0
2022-10-04 09:30:00,12.31,12.74,12.3,12.63,3494051.0,12.31,12.74,12.3,12.63,3494051.0
2022-10-04 09:40:00,12.63,12.7,12.57,12.67,1954434.0,12.63,12.7,12.57,12.67,1954434.0
2022-10-04 09:50:00,12.68,12.75,12.64,12.73,1608815.0,12.68,12.75,12.64,12.73,1608815.0
2022-10-04 10:00:00,12.73,12.86,12.72,12.81,2467191.0,12.73,12.86,12.72,12.81,2467191.0
2022-10-04 10:10:00,12.8,12.83,12.72,12.76,1147902.0,12.8,12.83,12.72,12.76,1147902.0
2022-10-04 10:20:00,12.75,12.77,12.69,12.71,810550.0,12.75,12.77,12.69,12.71,810550.0
2022-10-04 10:30:00,12.71,12.95,12.7,12.94,2092768.0,12.71,12.95,12.7,12.94,2092768.0
2022-10-04 10:40:00,12.95,13.05,12.94,12.95,2257143.0,12.95,13.05,12.94,12.95,2257143.0
2022-10-04 10:50:00,12.94,13.03,12.93,12.97,1486016.0,12.94,13.03,12.93,12.97,1486016.0
2022-10-04 11:00:00,12.97,13.01,12.93,12.94,1540224.0,12.97,13.01,12.93,12.94,1540224.0
2022-10-04 11:10:00,12.94,13.05,12.88,13.04,1101981.0,12.94,13.05,12.88,13.04,1101981.0
2022-10-04 11:20:00,13.05,13.05,12.95,13.01,1157992.0,13.05,13.05,12.95,13.01,1157992.0
2022-10-04 11:30:00,13.01,13.02,12.9,12.96,1475562.0,13.01,13.02,12.9,12.96,1475562.0
2022-10-04 11:40:00,12.96,12.98,12.91,12.93,1478029.0,12.96,12.98,12.91,12.93,1478029.0
2022-10-04 11:50:00,12.93,12.99,12.92,12.99,725533.0,12.93,12.99,12.92,12.99,725533.0
2022-10-04 12:00:00,12.99,13.0,12.93,12.94,659760.0,12.99,13.0,12.93,12.94,659760.0
2022-10-04 12:10:00,12.94,12.96,12.89,12.9,519803.0,12.94,12.96,12.89,12.9,519803.0
2022-10-04 12:20:00,12.9,12.96,12.88,12.93,600764.0,12.9,12.96,12.88,12.93,600764.0
2022-10-04 12:30:00,12.93,12.96,12.91,12.94,553535.0,12.93,12.96,12.91,12.94,553535.0
2022-10-04 12:40:00,12.94,12.95,12.85,12.86,573548.0,12.94,12.95,12.85,12.86,573548.0
2022-10-04 12:50:00,12.86,12.89,12.85,12.88,302393.0,12.86,12.89,12.85,12.88,302393.0
2022-10-04 13:00:00,12.88,12.89,12.8,12.81,528324.0,12.88,12.89,12.8,12.81,528324.0
2022-10-04 13:10:00,12.81,12.85,12.74,12.75,945262.0,12.81,12.85,12.74,12.75,945262.0
2022-10-04 13:20:00,12.75,12.86,12.74,12.84,556528.0,12.75,12.86,12.74,12.84,556528.0
2022-10-04 13:30:00,12.84,12.88,12.82,12.87,567572.0,12.84,12.88,12.82,12.87,567572.0
2022-10-04 13:40:00,12.87,12.89,12.85,12.88,596631.0,12.87,12.89,12.85,12.88,596631.0
2022-10-04 13:50:00,12.88,12.94,12.88,12.92,446610.0,12.88,12.94,12.88,12.92,446610.0
2022-10-04 14:00:00,12.92,12.94,12.89,12.92,605811.0,12.92,12.94,12.89,12.92,605811.0
2022-10-04 14:10:00,12.92,12.94,12.88,12.9,398564.0,12.92,12.94,12.88,12.9,398564.0
2022-10-04 14:20:00,12.9,12.95,12.88,12.91,477764.0,12.9,12.95,12.88,12.91,477764.0
2022-10-04 14:30:00,12.91,12.95,12.9,12.94,345085.0,12.91,12.95,12.9,12.94,345085.0
2022-10-04 14:40:00,12.95,12.98,12.93,12.98,785193.0,12.95,12.98,12.93,12.98,785193.0
2022-10-04 14:50:00,12.98,13.0,12.96,12.96,574301.0,12.98,13.0,12.96,12.96,574301.0
2022-10-04 15:00:00,12.97,12.97,12.87,12.88,861055.0,12.97,12.97,12.87,12.88,861055.0
2022-10-04 15:10:00,12.88,12.94,12.85,12.9,988558.0,12.88,12.94,12.85,12.9,988558.0
2022-10-04 15:20:00,12.91,12.93,12.87,12.89,1015325.0,12.91,12.93,12.87,12.89,1015325.0
2022-10-04 15:30:00,12.89,12.92,12.86,12.88,1305989.0,12.89,12.92,12.86,12.88,1305989.0
2022-10-04 15:40:00,12.89,12.92,12.86,12.91,1298122.0,12.89,12.92,12.86,12.91,1298122.0
2022-10-04 15:50:00,12.9,12.96,12.89,12.95,2583035.0,12.9,12.96,12.89,12.95,2583035.0
2022-10-05 09:30:00,12.63,12.81,12.5,12.72,2336699.0,12.63,12.81,12.5,12.72,2336699.0
2022-10-05 09:40:00,12.73,12.74,12.55,12.55,1494564.0,12.73,12.74,12.55,12.55,1494564.0
2022-10-05 09:50:00,12.56,12.65,12.54,12.63,751638.0,12.56,12.65,12.54,12.63,751638.0
2022-10-05 10:00:00,12.63,12.63,12.53,12.55,1003799.0,12.63,12.63,12.53,12.55,1003799.0
2022-10-05 10:10:00,12.55,12.65,12.52,12.54,592501.0,12.55,12.65,12.52,12.54,592501.0
2022-10-05 10:20:00,12.54,12.59,12.51,12.54,462580.0,12.54,12.59,12.51,12.54,462580.0
2022-10-05 10:30:00,12.54,12.54,12.47,12.52,715691.0,12.54,12.54,12.47,12.52,715691.0
2022-10-05 10:40:00,12.51,12.57,12.5,12.52,553682.0,12.51,12.57,12.5,12.52,553682.0
2022-10-05 10:50:00,12.51,12.52,12.44,12.45,805735.0,12.51,12.52,12.44,12.45,805735.0
2022-10-05 11:00:00,12.45,12.54,12.43,12.51,865840.0,12.45,12.54,12.43,12.51,865840.0
2022-10-05 11:10:00,12.51,12.56,12.48,12.54,431251.0,12.51,12.56,12.48,12.54,431251.0
2022-10-05 11:20:00,12.54,12.57,12.54,12.55,471838.0,12.54,12.57,12.54,12.55,471838.0
2022-10-05 11:30:00,12.56,12.6,12.54,12.6,706074.0,12.56,12.6,12.54,12.6,706074.0
2022-10-05 11:40:00,12.6,12.6,12.53,12.54,477761.0,12.6,12.6,12.53,12.54,477761.0
2022-10-05 11:50:00,12.54,12.57,12.52,12.55,313443.0,12.54,12.57,12.52,12.55,313443.0
2022-10-05 12:00:00,12.56,12.59,12.51,12.58,274765.0,12.56,12.59,12.51,12.58,274765.0
2022-10-05 12:10:00,12.58,12.69,12.57,12.67,589079.0,12.58,12.69,12.57,12.67,589079.0
2022-10-05 12:20:00,12.67,12.68,12.64,12.66,491428.0,12.67,12.68,12.64,12.66,491428.0
2022-10-05 12:30:00,12.65,12.67,12.62,12.65,252012.0,12.65,12.67,12.62,12.65,252012.0
2022-10-05 12:40:00,12.65,12.71,12.62,12.71,323832.0,12.65,12.71,12.62,12.71,323832.0
2022-10-05 12:50:00,12.71,12.73,12.67,12.68,373407.0,12.71,12.73,12.67,12.68,373407.0
2022-10-05 13:00:00,12.68,12.73,12.65,12.71,404655.0,12.68,12.73,12.65,12.71,404655.0
2022-10-05 13:10:00,12.71,12.76,12.7,12.76,295179.0,12.71,12.76,12.7,12.76,295179.0
2022-10-05 13:20:00,12.76,12.78,12.72,12.73,325327.0,12.76,12.78,12.72,12.73,325327.0
2022-10-05 13:30:00,12.74,12.75,12.7,12.74,359984.0,12.74,12.75,12.7,12.74,359984.0
2022-10-05 13:40:00,12.74,12.77,12.71,12.74,275972.0,12.74,12.77,12.71,12.74,275972.0
2022-10-05 13:50:00,12.74,12.75,12.71,12.73,339847.0,12.74,12.75,12.71,12.73,339847.0
2022-10-05 14:00:00,12.72,12.75,12.71,12.74,507889.0,12.72,12.75,12.71,12.74,507889.0
2022-10-05 14:10:00,12.73,12.78,12.71,12.75,541823.0,12.73,12.78,12.71,12.75,541823.0
2022-10-05 14:20:00,12.76,12.76,12.71,12.74,245983.0,12.76,12.76,12.71,12.74,245983.0
2022-10-05 14:30:00,12.74,12.78,12.71,12.78,453791.0,12.74,12.78,12.71,12.78,453791.0
2022-10-05 14:40:00,12.78,12.8,12.75,12.79,386344.0,12.78,12.8,12.75,12.79,386344.0
2022-10-05 14:50:00,12.79,12.81,12.76,12.79,324261.0,12.79,12.81,12.76,12.79,324261.0
2022-10-05 15:00:00,12.8,12.85,12.79,12.84,532632.0,12.8,12.85,12.79,12.84,532632.0
2022-10-05 15:10:00,12.84,12.91,12.82,12.89,1002696.0,12.84,12.91,12.82,12.89,1002696.0
2022-10-05 15:20:00,12.88,12.89,12.86,12.87,419622.0,12.88,12.89,12.86,12.87,419622.0
2022-10-05 15:30:00,12.87,12.96,12.86,12.94,1266536.0,12.87,12.96,12.86,12.94,1266536.0
2022-10-05 15:40:00,12.93,12.96,12.92,12.93,1084160.0,12.93,12.96,12.92,12.93,1084160.0
2022-10-05 15:50:00,12.94,12.94,12.86,12.88,2120195.0,12.94,12.94,12.86,12.88,2120195.0
2022-10-06 09:30:00,12.77,12.98,12.75,12.94,1517715.0,12.77,12.98,12.75,12.94,1517715.0
2022-10-06 09:40:00,12.94,13.0,12.79,12.8,1361224.0,12.94,13.0,12.79,12.8,1361224.0
2022-10-06 09:50:00,12.8,12.87,12.7,12.7,974059.0,12.8,12.87,12.7,12.7,974059.0
2022-10-06 10:00:00,12.71,12.71,12.56,12.58,1091949.0,12.71,12.71,12.56,12.58,1091949.0
2022-10-06 10:10:00,12.58,12.59,12.48,12.51,1319347.0,12.58,12.59,12.48,12.51,1319347.0
2022-10-06 10:20:00,12.52,12.52,12.43,12.46,1148246.0,12.52,12.52,12.43,12.46,1148246.0
2022-10-06 10:30:00,12.46,12.49,12.4,12.43,1006958.0,12.46,12.49,12.4,12.43,1006958.0
2022-10-06 10:40:00,12.43,12.49,12.41,12.48,1120893.0,12.43,12.49,12.41,12.48,1120893.0
2022-10-06 10:50:00,12.49,12.5,12.43,12.49,897442.0,12.49,12.5,12.43,12.49,897442.0
2022-10-06 11:00:00,12.49,12.53,12.44,12.51,713238.0,12.49,12.53,12.44,12.51,713238.0
2022-10-06 11:10:00,12.51,12.6,12.49,12.59,617154.0,12.51,12.6,12.49,12.59,617154.0
2022-10-06 11:20:00,12.6,12.64,12.57,12.63,745225.0,12.6,12.64,12.57,12.63,745225.0
2022-10-06 11:30:00,12.63,12.67,12.6,12.64,802573.0,12.63,12.67,12.6,12.64,802573.0
2022-10-06 11:40:00,12.64,12.7,12.62,12.69,511791.0,12.64,12.7,12.62,12.69,511791.0
2022-10-06 11:50:00,12.69,12.71,12.59,12.61,743292.0,12.69,12.71,12.59,12.61,743292.0
2022-10-06 12:00:00,12.61,12.63,12.57,12.61,488903.0,12.61,12.63,12.57,12.61,488903.0
2022-10-06 12:10:00,12.61,12.69,12.6,12.67,581354.0,12.61,12.69,12.6,12.67,581354.0
2022-10-06 12:20:00,12.67,12.8,12.66,12.8,838279.0,12.67,12.8,12.66,12.8,838279.0
2022-10-06 12:30:00,12.79,12.84,12.76,12.83,724175.0,12.79,12.84,12.76,12.83,724175.0
2022-10-06 12:40:00,12.84,12.92,12.82,12.91,900210.0,12.84,12.92,12.82,12.91,900210.0
2022-10-06 12:50:00,12.91,12.94,12.88,12.89,553087.0,12.91,12.94,12.88,12.89,553087.0
2022-10-06 13:00:00,12.89,12.92,12.84,12.86,582090.0,12.89,12.92,12.84,12.86,582090.0
2022-10-06 13:10:00,12.85,12.89,12.85,12.87,960038.0,12.85,12.89,12.85,12.87,960038.0
2022-10-06 13:20:00,12.87,12.9,12.82,12.85,591212.0,12.87,12.9,12.82,12.85,591212.0
2022-10-06 13:30:00,12.85,12.85,12.75,12.79,499026.0,12.85,12.85,12.75,12.79,499026.0
2022-10-06 13:40:00,12.79,12.83,12.78,12.8,316518.0,12.79,12.83,12.78,12.8,316518.0
2022-10-06 13:50:00,12.8,12.84,12.78,12.81,627158.0,12.8,12.84,12.78,12.81,627158.0
2022-10-06 14:00:00,12.81,12.82,12.73,12.75,479354.0,12.81,12.82,12.73,12.75,479354.0
2022-10-06 14:10:00,12.75,12.79,12.73,12.75,239442.0,12.75,12.79,12.73,12.75,239442.0
2022-10-06 14:20:00,12.76,12.78,12.74,12.75,339429.0,12.76,12.78,12.74,12.75,339429.0
2022-10-06 14:30:00,12.75,12.79,12.72,12.74,470243.0,12.75,12.79,12.72,12.74,470243.0
2022-10-06 14:40:00,12.74,12.77,12.71,12.72,331883.0,12.74,12.77,12.71,12.72,331883.0
2022-10-06 14:50:00,12.72,12.77,12.7,12.75,528700.0,12.72,12.77,12.7,12.75,528700.0
2022-10-06 15:00:00,12.75,12.76,12.73,12.74,414014.0,12.75,12.76,12.73,12.74,414014.0
2022-10-06 15:10:00,12.74,12.78,12.72,12.74,406067.0,12.74,12.78,12.72,12.74,406067.0
2022-10-06 15:20:00,12.74,12.79,12.72,12.78,650638.0,12.74,12.79,12.72,12.78,650638.0
2022-10-06 15:30:00,12.78,12.78,12.74,12.75,536317.0,12.78,12.78,12.74,12.75,536317.0
2022-10-06 15:40:00,12.75,12.78,12.72,12.73,708688.0,12.75,12.78,12.72,12.73,708688.0
2022-10-06 15:50:00,12.73,12.77,12.71,12.73,1818824.0,12.73,12.77,12.71,12.73,1818824.0
2022-10-07 09:30:00,12.5,12.54,12.38,12.39,2245159.0,12.5,12.54,12.38,12.39,2245159.0
2022-10-07 09:40:00,12.39,12.44,12.2,12.21,1910568.0,12.39,12.44,12.2,12.21,1910568.0
2022-10-07 09:50:00,12.21,12.22,12.05,12.07,2226431.0,12.21,12.22,12.05,12.07,2226431.0
2022-10-07 10:00:00,12.07,12.23,12.02,12.19,1599780.0,12.07,12.23,12.02,12.19,1599780.0
2022-10-07 10:10:00,12.19,12.27,12.17,12.25,923027.0,12.19,12.27,12.17,12.25,923027.0
2022-10-07 10:20:00,12.25,12.28,12.22,12.24,619558.0,12.25,12.28,12.22,12.24,619558.0
2022-10-07 10:30:00,12.24,12.28,12.2,12.21,785947.0,12.24,12.28,12.2,12.21,785947.0
2022-10-07 10:40:00,12.21,12.28,12.2,12.27,728197.0,12.21,12.28,12.2,12.27,728197.0
2022-10-07 10:50:00,12.28,12.4,12.23,12.38,1413841.0,12.28,12.4,12.23,12.38,1413841.0
2022-10-07 11:00:00,12.38,12.41,12.29,12.29,628078.0,12.38,12.41,12.29,12.29,628078.0
2022-10-07 11:10:00,12.29,12.31,12.19,12.19,573968.0,12.29,12.31,12.19,12.19,573968.0
2022-10-07 11:20:00,12.19,12.21,12.15,12.17,583186.0,12.19,12.21,12.15,12.17,583186.0
2022-10-07 11:30:00,12.18,12.19,12.13,12.14,746996.0,12.18,12.19,12.13,12.14,746996.0
2022-10-07 11:40:00,12.14,12.15,12.03,12.03,1018590.0,12.14,12.15,12.03,12.03,1018590.0
2022-10-07 11:50:00,12.03,12.1,12.03,12.08,1273144.0,12.03,12.1,12.03,12.08,1273144.0
2022-10-07 12:00:00,12.08,12.15,12.06,12.13,801652.0,12.08,12.15,12.06,12.13,801652.0
2022-10-07 12:10:00,12.13,12.15,12.1,12.11,456112.0,12.13,12.15,12.1,12.11,456112.0
2022-10-07 12:20:00,12.11,12.11,12.0,12.01,778807.0,12.11,12.11,12.0,12.01,778807.0
2022-10-07 12:30:00,12.01,12.01,11.94,12.0,1423838.0,12.01,12.01,11.94,12.0,1423838.0
2022-10-07 12:40:00,12.0,12.02,11.96,11.98,718962.0,12.0,12.02,11.96,11.98,718962.0
2022-10-07 12:50:00,11.98,12.02,11.96,11.99,459347.0,11.98,12.02,11.96,11.99,459347.0
2022-10-07 13:00:00,11.99,12.03,11.96,11.96,542688.0,11.99,12.03,11.96,11.96,542688.0
2022-10-07 13:10:00,11.97,12.02,11.96,12.01,373413.0,11.97,12.02,11.96,12.01,373413.0
2022-10-07 13:20:00,12.01,12.01,11.97,11.99,420763.0,12.01,12.01,11.97,11.99,420763.0
2022-10-07 13:30:00,11.98,11.99,11.96,11.96,347694.0,11.98,11.99,11.96,11.96,347694.0
2022-10-07 13:40:00,11.96,12.03,11.96,12.0,529798.0,11.96,12.03,11.96,12.0,529798.0
2022-10-07 13:50:00,12.0,12.03,11.96,11.99,600431.0,12.0,12.03,11.96,11.99,600431.0
2022-10-07 14:00:00,11.99,12.01,11.97,12.01,492524.0,11.99,12.01,11.97,12.01,492524.0
2022-10-07 14:10:00,12.0,12.04,11.98,12.03,536235.0,12.0,12.04,11.98,12.03,536235.0
2022-10-07 14:20:00,12.03,12.03,12.0,12.02,268988.0,12.03,12.03,12.0,12.02,268988.0
2022-10-07 14:30:00,12.02,12.04,12.0,12.04,502327.0,12.02,12.04,12.0,12.04,502327.0
2022-10-07 14:40:00,12.04,12.06,12.02,12.06,308281.0,12.04,12.06,12.02,12.06,308281.0
2022-10-07 14:50:00,12.06,12.07,12.03,12.07,361726.0,12.06,12.07,12.03,12.07,361726.0
2022-10-07 15:00:00,12.07,12.12,12.07,12.1,555705.0,12.07,12.12,12.07,12.1,555705.0
2022-10-07 15:10:00,12.1,12.11,12.07,12.09,326127.0,12.1,12.11,12.07,12.09,326127.0
2022-10-07 15:20:00,12.09,12.11,12.08,12.1,461673.0,12.09,12.11,12.08,12.1,461673.0
2022-10-07 15:30:00,12.11,12.17,12.09,12.16,826558.0,12.11,12.17,12.09,12.16,826558.0
2022-10-07 15:40:00,12.17,12.2,12.13,12.17,1129576.0,12.17,12.2,12.13,12.17,1129576.0
2022-10-07 15:50:00,12.16,12.2,12.15,12.18,3090504.0,12.16,12.2,12.15,12.18,3090504.0
2022-10-10 09:30:00,12.2,12.25,12.01,12.12,1359746.0,12.2,12.25,12.01,12.12,1359746.0
2022-10-10 09:40:00,12.12,12.31,12.1,12.26,1373321.0,12.12,12.31,12.1,12.26,1373321.0
2022-10-10 09:50:00,12.26,12.32,12.15,12.15,556924.0,12.26,12.32,12.15,12.15,556924.0
2022-10-10 10:00:00,12.16,12.18,12.07,12.1,822251.0,12.16,12.18,12.07,12.1,822251.0
2022-10-10 10:10:00,12.1,12.15,12.09,12.1,474320.0,12.1,12.15,12.09,12.1,474320.0
2022-10-10 10:20:00,12.1,12.14,12.05,12.11,1047633.0,12.1,12.14,12.05,12.11,1047633.0
2022-10-10 10:30:00,12.11,12.16,11.97,11.99,1090194.0,12.11,12.16,11.97,11.99,1090194.0
2022-10-10 10:40:00,11.99,12.1,11.96,12.07,796268.0,11.99,12.1,11.96,12.07,796268.0
2022-10-10 10:50:00,12.07,12.09,12.02,12.05,925100.0,12.07,12.09,12.02,12.05,925100.0
2022-10-10 11:00:00,12.05,12.06,11.99,12.05,569782.0,12.05,12.06,11.99,12.05,569782.0
2022-10-10 11:10:00,12.05,12.1,12.04,12.05,474424.0,12.05,12.1,12.04,12.05,474424.0
2022-10-10 11:20:00,12.05,12.13,12.05,12.1,614759.0,12.05,12.13,12.05,12.1,614759.0
2022-10-10 11:30:00,12.1,12.1,12.04,12.07,449251.0,12.1,12.1,12.04,12.07,449251.0
2022-10-10 11:40:00,12.06,12.11,12.05,12.09,363477.0,12.06,12.11,12.05,12.09,363477.0
2022-10-10 11:50:00,12.09,12.14,12.09,12.1,609337.0,12.09,12.14,12.09,12.1,609337.0
2022-10-10 12:00:00,12.1,12.13,12.07,12.09,343038.0,12.1,12.13,12.07,12.09,343038.0
2022-10-10 12:10:00,12.09,12.09,12.05,12.06,225495.0,12.09,12.09,12.05,12.06,225495.0
2022-10-10 12:20:00,12.06,12.07,12.0,12.02,374632.0,12.06,12.07,12.0,12.02,374632.0
2022-10-10 12:30:00,12.01,12.02,11.95,11.98,673720.0,12.01,12.02,11.95,11.98,673720.0
2022-10-10 12:40:00,11.98,11.99,11.92,11.94,645977.0,11.98,11.99,11.92,11.94,645977.0
2022-10-10 12:50:00,11.93,11.96,11.91,11.92,840091.0,11.93,11.96,11.91,11.92,840091.0
2022-10-10 13:00:00,11.92,11.92,11.86,11.88,868840.0,11.92,11.92,11.86,11.88,868840.0
2022-10-10 13:10:00,11.88,11.95,11.86,11.94,870316.0,11.88,11.95,11.86,11.94,870316.0
2022-10-10 13:20:00,11.94,11.96,11.92,11.95,428908.0,11.94,11.96,11.92,11.95,428908.0
2022-10-10 13:30:00,11.95,11.97,11.94,11.96,288566.0,11.95,11.97,11.94,11.96,288566.0
2022-10-10 13:40:00,11.96,12.06,11.94,12.04,378249.0,11.96,12.06,11.94,12.04,378249.0
2022-10-10 13:50:00,12.04,12.09,12.03,12.06,883585.0,12.04,12.09,12.03,12.06,883585.0
2022-10-10 14:00:00,12.07,12.07,12.0,12.02,442089.0,12.07,12.07,12.0,12.02,442089.0
2022-10-10 14:10:00,12.02,12.04,11.99,12.01,352498.0,12.02,12.04,11.99,12.01,352498.0
2022-10-10 14:20:00,12.01,12.03,11.98,12.0,448429.0,12.01,12.03,11.98,12.0,448429.0
2022-10-10 14:30:00,12.0,12.05,11.98,12.04,465906.0,12.0,12.05,11.98,12.04,465906.0
2022-10-10 14:40:00,12.04,12.05,12.01,12.03,375117.0,12.04,12.05,12.01,12.03,375117.0
2022-10-10 14:50:00,12.03,12.07,12.01,12.04,754505.0,12.03,12.07,12.01,12.04,754505.0
2022-10-10 15:00:00,12.04,12.07,12.01,12.03,552391.0,12.04,12.07,12.01,12.03,552391.0
2022-10-10 15:10:00,12.03,12.1,12.01,12.1,658549.0,12.03,12.1,12.01,12.1,658549.0
2022-10-10 15:20:00,12.1,12.11,12.02,12.04,1001047.0,12.1,12.11,12.02,12.04,1001047.0
2022-10-10 15:30:00,12.04,12.07,12.0,12.05,873596.0,12.04,12.07,12.0,12.05,873596.0
2022-10-10 15:40:00,12.06,12.08,12.04,12.07,1082856.0,12.06,12.08,12.04,12.07,1082856.0
2022-10-10 15:50:00,12.08,12.1,12.03,12.06,2232513.0,12.08,12.1,12.03,12.06,2232513.0
2022-10-11 09:30:00,12.75,12.86,12.19,12.2,6646866.0,12.75,12.86,12.19,12.2,6646866.0
2022-10-11 09:40:00,12.2,12.3,12.08,12.27,3638817.0,12.2,12.3,12.08,12.27,3638817.0
2022-10-11 09:50:00,12.27,12.3,12.14,12.18,1802105.0,12.27,12.3,12.14,12.18,1802105.0
2022-10-11 10:00:00,12.17,12.19,12.0,12.04,1881951.0,12.17,12.19,12.0,12.04,1881951.0
2022-10-11 10:10:00,12.04,12.17,12.03,12.11,2093232.0,12.04,12.17,12.03,12.11,2093232.0
2022-10-11 10:20:00,12.12,12.13,11.97,11.97,1788286.0,12.12,12.13,11.97,11.97,1788286.0
2022-10-11 10:30:00,11.97,12.01,11.9,11.94,2177630.0,11.97,12.01,11.9,11.94,2177630.0
2022-10-11 10:40:00,11.94,12.01,11.79,11.8,3193500.0,11.94,12.01,11.79,11.8,3193500.0
2022-10-11 10:50:00,11.8,11.89,11.8,11.81,2020466.0,11.8,11.89,11.8,11.81,2020466.0
2022-10-11 11:00:00,11.81,11.96,11.8,11.94,1262404.0,11.81,11.96,11.8,11.94,1262404.0
2022-10-11 11:10:00,11.95,12.05,11.93,12.02,1381918.0,11.95,12.05,11.93,12.02,1381918.0
2022-10-11 11:20:00,12.02,12.1,12.02,12.1,1140495.0,12.02,12.1,12.02,12.1,1140495.0
2022-10-11 11:30:00,12.1,12.26,12.09,12.26,1849736.0,12.1,12.26,12.09,12.26,1849736.0
2022-10-11 11:40:00,12.25,12.35,12.21,12.35,1410300.0,12.25,12.35,12.21,12.35,1410300.0
2022-10-11 11:50:00,12.35,12.38,12.29,12.32,1172363.0,12.35,12.38,12.29,12.32,1172363.0
2022-10-11 12:00:00,12.31,12.32,12.2,12.22,1414051.0,12.31,12.32,12.2,12.22,1414051.0
2022-10-11 12:10:00,12.22,12.34,12.21,12.33,976326.0,12.22,12.34,12.21,12.33,976326.0
2022-10-11 12:20:00,12.32,12.39,12.3,12.37,821812.0,12.32,12.39,12.3,12.37,821812.0
2022-10-11 12:30:00,12.37,12.42,12.36,12.4,679592.0,12.37,12.42,12.36,12.4,679592.0
2022-10-11 12:40:00,12.39,12.48,12.39,12.44,1415893.0,12.39,12.48,12.39,12.44,1415893.0
2022-10-11 12:50:00,12.45,12.45,12.35,12.38,683327.0,12.45,12.45,12.35,12.38,683327.0
2022-10-11 13:00:00,12.38,12.41,12.35,12.38,570606.0,12.38,12.41,12.35,12.38,570606.0
2022-10-11 13:10:00,12.37,12.42,12.34,12.37,965590.0,12.37,12.42,12.34,12.37,965590.0
2022-10-11 13:20:00,12.37,12.44,12.35,12.39,769957.0,12.37,12.44,12.35,12.39,769957.0
2022-10-11 13:30:00,12.39,12.41,12.35,12.38,534974.0,12.39,12.41,12.35,12.38,534974.0
2022-10-11 13:40:00,12.39,12.46,12.38,12.43,932864.0,12.39,12.46,12.38,12.43,932864.0
2022-10-11 13:50:00,12.42,12.46,12.4,12.44,531074.0,12.42,12.46,12.4,12.44,531074.0
2022-10-11 14:00:00,12.44,12.49,12.39,12.41,943025.0,12.44,12.49,12.39,12.41,943025.0
2022-10-11 14:10:00,12.4,12.41,12.35,12.39,808127.0,12.4,12.41,12.35,12.39,808127.0
2022-10-11 14:20:00,12.38,12.45,12.38,12.44,739041.0,12.38,12.45,12.38,12.44,739041.0
2022-10-11 14:30:00,12.43,12.48,12.43,12.46,665398.0,12.43,12.48,12.43,12.46,665398.0
2022-10-11 14:40:00,12.46,12.48,12.33,12.36,820000.0,12.46,12.48,12.33,12.36,820000.0
2022-10-11 14:50:00,12.36,12.37,12.26,12.28,1035340.0,12.36,12.37,12.26,12.28,1035340.0
2022-10-11 15:00:00,12.28,12.3,12.24,12.27,642589.0,12.28,12.3,12.24,12.27,642589.0
2022-10-11 15:10:00,12.27,12.28,12.2,12.24,669863.0,12.27,12.28,12.2,12.24,669863.0
2022-10-11 15:20:00,12.25,12.3,12.22,12.27,1006810.0,12.25,12.3,12.22,12.27,1006810.0
2022-10-11 15:30:00,12.27,12.3,12.23,12.29,1169602.0,12.27,12.3,12.23,12.29,1169602.0
2022-10-11 15:40:00,12.29,12.3,12.25,12.29,984198.0,12.29,12.3,12.25,12.29,984198.0
2022-10-11 15:50:00,12.28,12.29,12.22,12.27,3079549.0,12.28,12.29,12.22,12.27,3079549.0
2022-10-12 09:30:00,12.21,12.55,11.97,12.55,3271195.0,12.21,12.55,11.97,12.55,3271195.0
2022-10-12 09:40:00,12.55,12.69,12.49,12.54,2588919.0,12.55,12.69,12.49,12.54,2588919.0
2022-10-12 09:50:00,12.54,12.57,12.43,12.54,1373263.0,12.54,12.57,12.43,12.54,1373263.0
2022-10-12 10:00:00,12.54,12.69,12.45,12.52,1641425.0,12.54,12.69,12.45,12.52,1641425.0
2022-10-12 10:10:00,12.52,12.56,12.45,12.55,868256.0,12.52,12.56,12.45,12.55,868256.0
2022-10-12 10:20:00,12.55,12.55,12.42,12.52,899765.0,12.55,12.55,12.42,12.52,899765.0
2022-10-12 10:30:00,12.52,12.57,12.46,12.47,1308570.0,12.52,12.57,12.46,12.47,1308570.0
2022-10-12 10:40:00,12.46,12.47,12.4,12.46,882957.0,12.46,12.47,12.4,12.46,882957.0
2022-10-12 10:50:00,12.47,12.57,12.46,12.53,795955.0,12.47,12.57,12.46,12.53,795955.0
2022-10-12 11:00:00,12.54,12.6,12.52,12.6,875557.0,12.54,12.6,12.52,12.6,875557.0
2022-10-12 11:10:00,12.6,12.66,12.59,12.64,1096800.0,12.6,12.66,12.59,12.64,1096800.0
2022-10-12 11:20:00,12.64,12.66,12.6,12.63,893224.0,12.64,12.66,12.6,12.63,893224.0
2022-10-12 11:30:00,12.64,12.66,12.56,12.61,783035.0,12.64,12.66,12.56,12.61,783035.0
2022-10-12 11:40:00,12.61,12.66,12.58,12.61,651021.0,12.61,12.66,12.58,12.61,651021.0
2022-10-12 11:50:00,12.61,12.68,12.58,12.68,787156.0,12.61,12.68,12.58,12.68,787156.0
2022-10-12 12:00:00,12.67,12.69,12.59,12.61,637124.0,12.67,12.69,12.59,12.61,637124.0
2022-10-12 12:10:00,12.62,12.64,12.56,12.62,649928.0,12.62,12.64,12.56,12.62,649928.0
2022-10-12 12:20:00,12.63,12.63,12.51,12.53,577300.0,12.63,12.63,12.51,12.53,577300.0
2022-10-12 12:30:00,12.53,12.56,12.5,12.52,390886.0,12.53,12.56,12.5,12.52,390886.0
2022-10-12 12:40:00,12.51,12.55,12.49,12.53,416283.0,12.51,12.55,12.49,12.53,416283.0
2022-10-12 12:50:00,12.54,12.58,12.54,12.54,713196.0,12.54,12.58,12.54,12.54,713196.0
2022-10-12 13:00:00,12.54,12.62,12.53,12.6,827542.0,12.54,12.62,12.53,12.6,827542.0
2022-10-12 13:10:00,12.6,12.6,12.56,12.59,293957.0,12.6,12.6,12.56,12.59,293957.0
2022-10-12 13:20:00,12.58,12.62,12.57,12.6,407944.0,12.58,12.62,12.57,12.6,407944.0
2022-10-12 13:30:00,12.6,12.6,12.53,12.55,456748.0,12.6,12.6,12.53,12.55,456748.0
2022-10-12 13:40:00,12.55,12.58,12.53,12.57,332483.0,12.55,12.58,12.53,12.57,332483.0
2022-10-12 13:50:00,12.58,12.6,12.56,12.59,402269.0,12.58,12.6,12.56,12.59,402269.0
2022-10-12 14:00:00,12.59,12.7,12.57,12.66,1322608.0,12.59,12.7,12.57,12.66,1322608.0
2022-10-12 14:10:00,12.66,12.74,12.63,12.7,1249500.0,12.66,12.74,12.63,12.7,1249500.0
2022-10-12 14:20:00,12.7,12.76,12.67,12.75,1127729.0,12.7,12.76,12.67,12.75,1127729.0
2022-10-12 14:30:00,12.76,12.77,12.71,12.76,493826.0,12.76,12.77,12.71,12.76,493826.0
2022-10-12 14:40:00,12.76,12.76,12.69,12.7,540822.0,12.76,12.76,12.69,12.7,540822.0
2022-10-12 14:50:00,12.7,12.75,12.69,12.74,737174.0,12.7,12.75,12.69,12.74,737174.0
2022-10-12 15:00:00,12.73,12.75,12.71,12.74,556027.0,12.73,12.75,12.71,12.74,556027.0
2022-10-12 15:10:00,12.73,12.82,12.73,12.8,804705.0,12.73,12.82,12.73,12.8,804705.0
2022-10-12 15:20:00,12.81,12.83,12.77,12.78,864648.0,12.81,12.83,12.77,12.78,864648.0
2022-10-12 15:30:00,12.77,12.8,12.74,12.74,988804.0,12.77,12.8,12.74,12.74,988804.0
2022-10-12 15:40:00,12.75,12.79,12.74,12.75,905515.0,12.75,12.79,12.74,12.75,905515.0
2022-10-12 15:50:00,12.76,12.76,12.68,12.69,2677207.0,12.76,12.76,12.68,12.69,2677207.0
2022-10-13 09:30:00,12.49,12.62,12.2,12.22,3282508.0,12.49,12.62,12.2,12.22,3282508.0
2022-10-13 09:40:00,12.21,12.78,12.18,12.75,3147983.0,12.21,12.78,12.18,12.75,3147983.0
2022-10-13 09:50:00,12.75,12.96,12.7,12.82,2717634.0,12.75,12.96,12.7,12.82,2717634.0
2022-10-13 10:00:00,12.82,12.83,12.57,12.74,2688476.0,12.82,12.83,12.57,12.74,2688476.0
2022-10-13 10:10:00,12.74,13.03,12.68,12.92,3300983.0,12.74,13.03,12.68,12.92,3300983.0
2022-10-13 10:20:00,12.92,12.99,12.76,12.77,1743474.0,12.92,12.99,12.76,12.77,1743474.0
2022-10-13 10:30:00,12.77,12.78,12.6,12.65,2349393.0,12.77,12.78,12.6,12.65,2349393.0
2022-10-13 10:40:00,12.65,12.76,12.57,12.74,1775435.0,12.65,12.76,12.57,12.74,1775435.0
2022-10-13 10:50:00,12.75,12.88,12.67,12.84,979562.0,12.75,12.88,12.67,12.84,979562.0
2022-10-13 11:00:00,12.85,12.94,12.72,12.91,1000668.0,12.85,12.94,12.72,12.91,1000668.0
2022-10-13 11:10:00,12.91,13.14,12.9,13.07,2079158.0,12.91,13.14,12.9,13.07,2079158.0
2022-10-13 11:20:00,13.07,13.2,12.96,13.01,1568049.0,13.07,13.2,12.96,13.01,1568049.0
2022-10-13 11:30:00,13.01,13.17,12.96,13.14,922853.0,13.01,13.17,12.96,13.14,922853.0
2022-10-13 11:40:00,13.15,13.18,12.99,13.05,1120541.0,13.15,13.18,12.99,13.05,1120541.0
2022-10-13 11:50:00,13.05,13.12,13.02,13.04,993676.0,13.05,13.12,13.02,13.04,993676.0
2022-10-13 12:00:00,13.04,13.11,13.03,13.06,630127.0,13.04,13.11,13.03,13.06,630127.0
2022-10-13 12:10:00,13.06,13.07,12.9,12.91,811353.0,13.06,13.07,12.9,12.91,811353.0
2022-10-13 12:20:00,12.92,13.01,12.89,12.97,548113.0,12.92,13.01,12.89,12.97,548113.0
2022-10-13 12:30:00,12.97,13.02,12.94,12.96,453644.0,12.97,13.02,12.94,12.96,453644.0
2022-10-13 12:40:00,12.97,13.04,12.96,13.03,468180.0,12.97,13.04,12.96,13.03,468180.0
2022-10-13 12:50:00,13.02,13.06,12.98,13.02,480806.0,13.02,13.06,12.98,13.02,480806.0
2022-10-13 13:00:00,13.03,13.08,13.01,13.05,464865.0,13.03,13.08,13.01,13.05,464865.0
2022-10-13 13:10:00,13.05,13.1,13.04,13.1,418663.0,13.05,13.1,13.04,13.1,418663.0
2022-10-13 13:20:00,13.09,13.19,13.09,13.15,920646.0,13.09,13.19,13.09,13.15,920646.0
2022-10-13 13:30:00,13.15,13.2,13.14,13.17,497355.0,13.15,13.2,13.14,13.17,497355.0
2022-10-13 13:40:00,13.17,13.2,13.07,13.09,792553.0,13.17,13.2,13.07,13.09,792553.0
2022-10-13 13:50:00,13.09,13.11,13.06,13.11,499474.0,13.09,13.11,13.06,13.11,499474.0
2022-10-13 14:00:00,13.11,13.11,13.05,13.06,711446.0,13.11,13.11,13.05,13.06,711446.0
2022-10-13 14:10:00,13.06,13.12,13.04,13.1,411521.0,13.06,13.12,13.04,13.1,411521.0
2022-10-13 14:20:00,13.11,13.12,13.01,13.01,720721.0,13.11,13.12,13.01,13.01,720721.0
2022-10-13 14:30:00,13.01,13.08,12.97,13.06,833659.0,13.01,13.08,12.97,13.06,833659.0
2022-10-13 14:40:00,13.07,13.08,13.04,13.08,598503.0,13.07,13.08,13.04,13.08,598503.0
2022-10-13 14:50:00,13.07,13.12,13.05,13.11,680115.0,13.07,13.12,13.05,13.11,680115.0
2022-10-13 15:00:00,13.11,13.13,13.04,13.1,1565679.0,13.11,13.13,13.04,13.1,1565679.0
2022-10-13 15:10:00,13.09,13.11,13.06,13.11,755981.0,13.09,13.11,13.06,13.11,755981.0
2022-10-13 15:20:00,13.11,13.14,13.08,13.11,702440.0,13.11,13.14,13.08,13.11,702440.0
2022-10-13 15:30:00,13.11,13.16,13.05,13.09,1231902.0,13.11,13.16,13.05,13.09,1231902.0
2022-10-13 15:40:00,13.08,13.1,13.03,13.1,1257297.0,13.08,13.1,13.03,13.1,1257297.0
2022-10-13 15:50:00,13.1,13.1,13.04,13.05,2290893.0,13.1,13.1,13.04,13.05,2290893.0
2022-10-14 09:30:00,13.35,13.59,13.35,13.46,3700936.0,13.35,13.59,13.35,13.46,3700936.0
2022-10-14 09:40:00,13.46,13.47,13.2,13.26,1514452.0,13.46,13.47,13.2,13.26,1514452.0
2022-10-14 09:50:00,13.26,13.43,13.24,13.33,1476770.0,13.26,13.43,13.24,13.33,1476770.0
2022-10-14 10:00:00,13.33,13.35,13.13,13.15,1805284.0,13.33,13.35,13.13,13.15,1805284.0
2022-10-14 10:10:00,13.15,13.18,13.01,13.13,1357921.0,13.15,13.18,13.01,13.13,1357921.0
2022-10-14 10:20:00,13.13,13.13,12.96,13.09,849553.0,13.13,13.13,12.96,13.09,849553.0
2022-10-14 10:30:00,13.08,13.21,13.05,13.19,1747050.0,13.08,13.21,13.05,13.19,1747050.0
2022-10-14 10:40:00,13.19,13.23,13.08,13.12,678841.0,13.19,13.23,13.08,13.12,678841.0
2022-10-14 10:50:00,13.13,13.21,13.12,13.18,369500.0,13.13,13.21,13.12,13.18,369500.0
2022-10-14 11:00:00,13.17,13.29,13.17,13.23,652156.0,13.17,13.29,13.17,13.23,652156.0
2022-10-14 11:10:00,13.23,13.25,13.12,13.14,578395.0,13.23,13.25,13.12,13.14,578395.0
2022-10-14 11:20:00,13.15,13.27,13.13,13.23,585542.0,13.15,13.27,13.13,13.23,585542.0
2022-10-14 11:30:00,13.23,13.24,13.17,13.21,635825.0,13.23,13.24,13.17,13.21,635825.0
2022-10-14 11:40:00,13.21,13.25,13.11,13.13,851628.0,13.21,13.25,13.11,13.13,851628.0
2022-10-14 11:50:00,13.13,13.19,13.09,13.14,539617.0,13.13,13.19,13.09,13.14,539617.0
2022-10-14 12:00:00,13.13,13.18,13.08,13.09,651111.0,13.13,13.18,13.08,13.09,651111.0
2022-10-14 12:10:00,13.08,13.12,13.04,13.11,495875.0,13.08,13.12,13.04,13.11,495875.0
2022-10-14 12:20:00,13.11,13.16,13.09,13.16,362413.0,13.11,13.16,13.09,13.16,362413.0
2022-10-14 12:30:00,13.16,13.23,13.14,13.22,547866.0,13.16,13.23,13.14,13.22,547866.0
2022-10-14 12:40:00,13.21,13.28,13.21,13.21,450774.0,13.21,13.28,13.21,13.21,450774.0
2022-10-14 12:50:00,13.21,13.25,13.18,13.23,492268.0,13.21,13.25,13.18,13.23,492268.0
2022-10-14 13:00:00,13.24,13.28,13.2,13.2,371638.0,13.24,13.28,13.2,13.2,371638.0
2022-10-14 13:10:00,13.2,13.24,13.17,13.19,374719.0,13.2,13.24,13.17,13.19,374719.0
2022-10-14 13:20:00,13.19,13.21,13.16,13.18,290495.0,13.19,13.21,13.16,13.18,290495.0
2022-10-14 13:30:00,13.18,13.21,13.15,13.18,399116.0,13.18,13.21,13.15,13.18,399116.0
2022-10-14 13:40:00,13.18,13.2,13.15,13.18,307273.0,13.18,13.2,13.15,13.18,307273.0
2022-10-14 13:50:00,13.19,13.23,13.18,13.22,609156.0,13.19,13.23,13.18,13.22,609156.0
2022-10-14 14:00:00,13.22,13.27,13.18,13.26,1178688.0,13.22,13.27,13.18,13.26,1178688.0
2022-10-14 14:10:00,13.26,13.26,13.16,13.17,512023.0,13.26,13.26,13.16,13.17,512023.0
2022-10-14 14:20:00,13.16,13.17,13.13,13.16,465550.0,13.16,13.17,13.13,13.16,465550.0
2022-10-14 14:30:00,13.16,13.18,13.15,13.16,512936.0,13.16,13.18,13.15,13.16,512936.0
2022-10-14 14:40:00,13.15,13.17,13.13,13.17,409446.0,13.15,13.17,13.13,13.17,409446.0
2022-10-14 14:50:00,13.17,13.17,13.13,13.15,323678.0,13.17,13.17,13.13,13.15,323678.0
2022-10-14 15:00:00,13.15,13.19,13.14,13.16,521595.0,13.15,13.19,13.14,13.16,521595.0
2022-10-14 15:10:00,13.16,13.19,13.13,13.17,652007.0,13.16,13.19,13.13,13.17,652007.0
2022-10-14 15:20:00,13.17,13.2,13.14,13.19,525147.0,13.17,13.2,13.14,13.19,525147.0
2022-10-14 15:30:00,13.18,13.22,13.17,13.19,770212.0,13.18,13.22,13.17,13.19,770212.0
2022-10-14 15:40:00,13.19,13.21,13.15,13.17,961937.0,13.19,13.21,13.15,13.17,961937.0
2022-10-14 15:50:00,13.16,13.18,13.1,13.12,2081135.0,13.16,13.18,13.1,13.12,2081135.0
2022-10-17 09:30:00,13.53,13.59,13.39,13.49,1873753.0,13.53,13.59,13.39,13.49,1873753.0
2022-10-17 09:40:00,13.49,13.55,13.26,13.28,1819482.0,13.49,13.55,13.26,13.28,1819482.0
2022-10-17 09:50:00,13.29,13.33,13.2,13.22,1649063.0,13.29,13.33,13.2,13.22,1649063.0
2022-10-17 10:00:00,13.21,13.23,13.11,13.13,1762807.0,13.21,13.23,13.11,13.13,1762807.0
2022-10-17 10:10:00,13.13,13.25,13.12,13.25,1138915.0,13.13,13.25,13.12,13.25,1138915.0
2022-10-17 10:20:00,13.25,13.28,13.19,13.21,951268.0,13.25,13.28,13.19,13.21,951268.0
2022-10-17 10:30:00,13.2,13.22,13.14,13.17,948788.0,13.2,13.22,13.14,13.17,948788.0
2022-10-17 10:40:00,13.17,13.17,13.06,13.09,1309812.0,13.17,13.17,13.06,13.09,1309812.0
2022-10-17 10:50:00,13.08,13.09,12.92,12.96,1773661.0,13.08,13.09,12.92,12.96,1773661.0
2022-10-17 11:00:00,12.96,13.06,12.95,12.98,1316093.0,12.96,13.06,12.95,12.98,1316093.0
2022-10-17 11:10:00,12.98,13.12,12.97,13.01,1740165.0,12.98,13.12,12.97,13.01,1740165.0
2022-10-17 11:20:00,13.01,13.18,13.0,13.17,997578.0,13.01,13.18,13.0,13.17,997578.0
2022-10-17 11:30:00,13.17,13.18,13.1,13.13,1202136.0,13.17,13.18,13.1,13.13,1202136.0
2022-10-17 11:40:00,13.13,13.16,13.12,13.16,556208.0,13.13,13.16,13.12,13.16,556208.0
2022-10-17 11:50:00,13.16,13.16,13.09,13.11,583681.0,13.16,13.16,13.09,13.11,583681.0
2022-10-17 12:00:00,13.11,13.15,13.09,13.14,542850.0,13.11,13.15,13.09,13.14,542850.0
2022-10-17 12:10:00,13.14,13.15,13.08,13.09,488695.0,13.14,13.15,13.08,13.09,488695.0
2022-10-17 12:20:00,13.1,13.15,13.08,13.13,483351.0,13.1,13.15,13.08,13.13,483351.0
2022-10-17 12:30:00,13.12,13.17,13.11,13.17,394039.0,13.12,13.17,13.11,13.17,394039.0
2022-10-17 12:40:00,13.17,13.18,13.08,13.13,660498.0,13.17,13.18,13.08,13.13,660498.0
2022-10-17 12:50:00,13.12,13.15,13.08,13.1,262670.0,13.12,13.15,13.08,13.1,262670.0
2022-10-17 13:00:00,13.1,13.11,13.05,13.09,522582.0,13.1,13.11,13.05,13.09,522582.0
2022-10-17 13:10:00,13.08,13.13,13.07,13.1,418403.0,13.08,13.13,13.07,13.1,418403.0
2022-10-17 13:20:00,13.09,13.16,13.08,13.15,617265.0,13.09,13.16,13.08,13.15,617265.0
2022-10-17 13:30:00,13.16,13.2,13.15,13.17,879103.0,13.16,13.2,13.15,13.17,879103.0
2022-10-17 13:40:00,13.16,13.22,13.16,13.21,389603.0,13.16,13.22,13.16,13.21,389603.0
2022-10-17 13:50:00,13.21,13.22,13.15,13.17,422335.0,13.21,13.22,13.15,13.17,422335.0
2022-10-17 14:00:00,13.17,13.18,13.13,13.13,428851.0,13.17,13.18,13.13,13.13,428851.0
2022-10-17 14:10:00,13.13,13.21,13.11,13.21,889406.0,13.13,13.21,13.11,13.21,889406.0
2022-10-17 14:20:00,13.2,13.23,13.19,13.22,615780.0,13.2,13.23,13.19,13.22,615780.0
2022-10-17 14:30:00,13.22,13.25,13.19,13.24,531900.0,13.22,13.25,13.19,13.24,531900.0
2022-10-17 14:40:00,13.24,13.28,13.23,13.25,599890.0,13.24,13.28,13.23,13.25,599890.0
2022-10-17 14:50:00,13.24,13.26,13.21,13.22,377868.0,13.24,13.26,13.21,13.22,377868.0
2022-10-17 15:00:00,13.21,13.22,13.15,13.17,747078.0,13.21,13.22,13.15,13.17,747078.0
2022-10-17 15:10:00,13.16,13.21,13.15,13.17,940185.0,13.16,13.21,13.15,13.17,940185.0
2022-10-17 15:20:00,13.18,13.22,13.15,13.18,750249.0,13.18,13.22,13.15,13.18,750249.0
2022-10-17 15:30:00,13.18,13.2,13.16,13.2,602199.0,13.18,13.2,13.16,13.2,602199.0
2022-10-17 15:40:00,13.2,13.24,13.17,13.19,1283315.0,13.2,13.24,13.17,13.19,1283315.0
2022-10-17 15:50:00,13.2,13.24,13.18,13.2,1905685.0,13.2,13.24,13.18,13.2,1905685.0
2022-10-18 09:30:00,13.57,13.88,13.57,13.8,4074573.0,13.57,13.88,13.57,13.8,4074573.0
2022-10-18 09:40:00,13.8,13.81,13.66,13.73,2084276.0,13.8,13.81,13.66,13.73,2084276.0
2022-10-18 09:50:00,13.73,13.8,13.59,13.68,1667641.0,13.73,13.8,13.59,13.68,1667641.0
2022-10-18 10:00:00,13.68,13.81,13.68,13.77,1308789.0,13.68,13.81,13.68,13.77,1308789.0
2022-10-18 10:10:00,13.77,13.77,13.61,13.64,918477.0,13.77,13.77,13.61,13.64,918477.0
2022-10-18 10:20:00,13.64,13.67,13.59,13.61,1183088.0,13.64,13.67,13.59,13.61,1183088.0
2022-10-18 10:30:00,13.6,13.63,13.53,13.58,861047.0,13.6,13.63,13.53,13.58,861047.0
2022-10-18 10:40:00,13.57,13.63,13.55,13.62,773388.0,13.57,13.63,13.55,13.62,773388.0
2022-10-18 10:50:00,13.62,13.62,13.53,13.54,609891.0,13.62,13.62,13.53,13.54,609891.0
2022-10-18 11:00:00,13.53,13.6,13.51,13.54,595452.0,13.53,13.6,13.51,13.54,595452.0
2022-10-18 11:10:00,13.55,13.58,13.5,13.53,546735.0,13.55,13.58,13.5,13.53,546735.0
2022-10-18 11:20:00,13.53,13.55,13.46,13.48,755770.0,13.53,13.55,13.46,13.48,755770.0
2022-10-18 11:30:00,13.48,13.52,13.46,13.51,547603.0,13.48,13.52,13.46,13.51,547603.0
2022-10-18 11:40:00,13.51,13.58,13.48,13.57,582198.0,13.51,13.58,13.48,13.57,582198.0
2022-10-18 11:50:00,13.57,13.68,13.56,13.66,1177096.0,13.57,13.68,13.56,13.66,1177096.0
2022-10-18 12:00:00,13.65,13.67,13.59,13.63,483259.0,13.65,13.67,13.59,13.63,483259.0
2022-10-18 12:10:00,13.63,13.71,13.63,13.69,712210.0,13.63,13.71,13.63,13.69,712210.0
2022-10-18 12:20:00,13.68,13.69,13.63,13.66,534744.0,13.68,13.69,13.63,13.66,534744.0
2022-10-18 12:30:00,13.66,13.73,13.65,13.71,460493.0,13.66,13.73,13.65,13.71,460493.0
2022-10-18 12:40:00,13.71,13.74,13.67,13.7,493953.0,13.71,13.74,13.67,13.7,493953.0
2022-10-18 12:50:00,13.69,13.75,13.69,13.7,454531.0,13.69,13.75,13.69,13.7,454531.0
2022-10-18 13:00:00,13.7,13.72,13.66,13.69,558585.0,13.7,13.72,13.66,13.69,558585.0
2022-10-18 13:10:00,13.69,13.74,13.68,13.7,404119.0,13.69,13.74,13.68,13.7,404119.0
2022-10-18 13:20:00,13.7,13.72,13.64,13.7,608631.0,13.7,13.72,13.64,13.7,608631.0
2022-10-18 13:30:00,13.7,13.73,13.67,13.71,470588.0,13.7,13.73,13.67,13.71,470588.0
2022-10-18 13:40:00,13.71,13.73,13.67,13.72,508644.0,13.71,13.73,13.67,13.72,508644.0
2022-10-18 13:50:00,13.72,13.74,13.7,13.72,466194.0,13.72,13.74,13.7,13.72,466194.0
2022-10-18 14:00:00,13.71,13.73,13.67,13.68,478808.0,13.71,13.73,13.67,13.68,478808.0
2022-10-18 14:10:00,13.69,13.71,13.64,13.65,403770.0,13.69,13.71,13.64,13.65,403770.0
2022-10-18 14:20:00,13.65,13.72,13.64,13.72,418310.0,13.65,13.72,13.64,13.72,418310.0
2022-10-18 14:30:00,13.71,13.72,13.63,13.65,563169.0,13.71,13.72,13.63,13.65,563169.0
2022-10-18 14:40:00,13.65,13.65,13.57,13.59,684807.0,13.65,13.65,13.57,13.59,684807.0
2022-10-18 14:50:00,13.59,13.64,13.56,13.63,503617.0,13.59,13.64,13.56,13.63,503617.0
2022-10-18 15:00:00,13.63,13.67,13.6,13.64,832143.0,13.63,13.67,13.6,13.64,832143.0
2022-10-18 15:10:00,13.64,13.66,13.59,13.61,624475.0,13.64,13.66,13.59,13.61,624475.0
2022-10-18 15:20:00,13.61,13.65,13.59,13.63,707534.0,13.61,13.65,13.59,13.63,707534.0
2022-10-18 15:30:00,13.63,13.66,13.61,13.65,1258603.0,13.63,13.66,13.61,13.65,1258603.0
2022-10-18 15:40:00,13.64,13.67,13.62,13.63,894275.0,13.64,13.67,13.62,13.63,894275.0
2022-10-18 15:50:00,13.64,13.72,13.63,13.71,2407420.0,13.64,13.72,13.63,13.71,2407420.0
2022-10-19 09:30:00,13.99,14.13,13.81,14.04,3510111.0,13.99,14.13,13.81,14.04,3510111.0
2022-10-19 09:40:00,14.04,14.08,13.84,13.85,1972195.0,14.04,14.08,13.84,13.85,1972195.0
2022-10-19 09:50:00,13.86,13.96,13.72,13.8,1790836.0,13.86,13.96,13.72,13.8,1790836.0
2022-10-19 10:00:00,13.8,13.97,13.76,13.96,1390429.0,13.8,13.97,13.76,13.96,1390429.0
2022-10-19 10:10:00,13.96,14.07,13.9,14.06,2425559.0,13.96,14.07,13.9,14.06,2425559.0
2022-10-19 10:20:00,14.05,14.17,14.04,14.16,2120678.0,14.05,14.17,14.04,14.16,2120678.0
2022-10-19 10:30:00,14.16,14.19,14.09,14.17,1782410.0,14.16,14.19,14.09,14.17,1782410.0
2022-10-19 10:40:00,14.17,14.17,14.04,14.07,1491502.0,14.17,14.17,14.04,14.07,1491502.0
2022-10-19 10:50:00,14.07,14.14,14.03,14.13,1220301.0,14.07,14.14,14.03,14.13,1220301.0
2022-10-19 11:00:00,14.13,14.24,14.11,14.2,3137809.0,14.13,14.24,14.11,14.2,3137809.0
2022-10-19 11:10:00,14.19,14.24,14.14,14.16,1596403.0,14.19,14.24,14.14,14.16,1596403.0
2022-10-19 11:20:00,14.16,14.17,14.08,14.14,1000258.0,14.16,14.17,14.08,14.14,1000258.0
2022-10-19 11:30:00,14.13,14.15,14.06,14.14,1164059.0,14.13,14.15,14.06,14.14,1164059.0
2022-10-19 11:40:00,14.15,14.2,14.11,14.2,819010.0,14.15,14.2,14.11,14.2,819010.0
2022-10-19 11:50:00,14.2,14.24,14.17,14.24,894359.0,14.2,14.24,14.17,14.24,894359.0
2022-10-19 12:00:00,14.23,14.27,14.19,14.2,1455664.0,14.23,14.27,14.19,14.2,1455664.0
2022-10-19 12:10:00,14.2,14.26,14.16,14.26,732889.0,14.2,14.26,14.16,14.26,732889.0
2022-10-19 12:20:00,14.26,14.27,14.2,14.21,755189.0,14.26,14.27,14.2,14.21,755189.0
2022-10-19 12:30:00,14.21,14.28,14.21,14.24,716488.0,14.21,14.28,14.21,14.24,716488.0
2022-10-19 12:40:00,14.24,14.25,14.12,14.13,790262.0,14.24,14.25,14.12,14.13,790262.0
2022-10-19 12:50:00,14.14,14.16,14.11,14.13,732708.0,14.14,14.16,14.11,14.13,732708.0
2022-10-19 13:00:00,14.12,14.14,14.04,14.08,1119901.0,14.12,14.14,14.04,14.08,1119901.0
2022-10-19 13:10:00,14.08,14.09,14.01,14.02,796855.0,14.08,14.09,14.01,14.02,796855.0
2022-10-19 13:20:00,14.02,14.13,14.01,14.09,759750.0,14.02,14.13,14.01,14.09,759750.0
2022-10-19 13:30:00,14.1,14.12,14.02,14.04,887229.0,14.1,14.12,14.02,14.04,887229.0
2022-10-19 13:40:00,14.04,14.1,14.01,14.06,1325044.0,14.04,14.1,14.01,14.06,1325044.0
2022-10-19 13:50:00,14.06,14.09,14.01,14.03,531283.0,14.06,14.09,14.01,14.03,531283.0
2022-10-19 14:00:00,14.03,14.15,14.02,14.13,965596.0,14.03,14.15,14.02,14.13,965596.0
2022-10-19 14:10:00,14.13,14.16,14.11,14.13,783530.0,14.13,14.16,14.11,14.13,783530.0
2022-10-19 14:20:00,14.13,14.14,14.08,14.12,483505.0,14.13,14.14,14.08,14.12,483505.0
2022-10-19 14:30:00,14.12,14.13,14.07,14.09,831089.0,14.12,14.13,14.07,14.09,831089.0
2022-10-19 14:40:00,14.09,14.09,14.05,14.07,912465.0,14.09,14.09,14.05,14.07,912465.0
2022-10-19 14:50:00,14.07,14.08,14.03,14.05,673041.0,14.07,14.08,14.03,14.05,673041.0
2022-10-19 15:00:00,14.06,14.1,14.04,14.06,802953.0,14.06,14.1,14.04,14.06,802953.0
2022-10-19 15:10:00,14.07,14.14,14.06,14.1,1062835.0,14.07,14.14,14.06,14.1,1062835.0
2022-10-19 15:20:00,14.1,14.1,14.02,14.03,1028323.0,14.1,14.1,14.02,14.03,1028323.0
2022-10-19 15:30:00,14.03,14.04,14.0,14.01,1062104.0,14.03,14.04,14.0,14.01,1062104.0
2022-10-19 15:40:00,14.01,14.03,13.96,13.97,1674263.0,14.01,14.03,13.96,13.97,1674263.0
2022-10-19 15:50:00,13.96,14.03,13.94,14.02,3482873.0,13.96,14.03,13.94,14.02,3482873.0
2022-10-20 09:30:00,13.95,14.27,13.9,14.04,4245320.0,13.95,14.27,13.9,14.04,4245320.0
2022-10-20 09:40:00,14.04,14.11,13.51,13.64,4825818.0,14.04,14.11,13.51,13.64,4825818.0
2022-10-20 09:50:00,13.65,13.75,13.57,13.7,2396133.0,13.65,13.75,13.57,13.7,2396133.0
2022-10-20 10:00:00,13.7,13.79,13.62,13.74,1704875.0,13.7,13.79,13.62,13.74,1704875.0
2022-10-20 10:10:00,13.74,13.8,13.64,13.72,2351242.0,13.74,13.8,13.64,13.72,2351242.0
2022-10-20 10:20:00,13.71,13.76,13.63,13.63,1477708.0,13.71,13.76,13.63,13.63,1477708.0
2022-10-20 10:30:00,13.63,13.66,13.55,13.57,1402328.0,13.63,13.66,13.55,13.57,1402328.0
2022-10-20 10:40:00,13.58,13.63,13.49,13.61,2257508.0,13.58,13.63,13.49,13.61,2257508.0
2022-10-20 10:50:00,13.61,13.67,13.56,13.65,1333765.0,13.61,13.67,13.56,13.65,1333765.0
2022-10-20 11:00:00,13.65,13.67,13.51,13.57,1470546.0,13.65,13.67,13.51,13.57,1470546.0
2022-10-20 11:10:00,13.57,13.63,13.54,13.59,1129396.0,13.57,13.63,13.54,13.59,1129396.0
2022-10-20 11:20:00,13.59,13.61,13.51,13.54,951225.0,13.59,13.61,13.51,13.54,951225.0
2022-10-20 11:30:00,13.54,13.61,13.49,13.61,1552062.0,13.54,13.61,13.49,13.61,1552062.0
2022-10-20 11:40:00,13.6,13.74,13.6,13.74,1575622.0,13.6,13.74,13.6,13.74,1575622.0
2022-10-20 11:50:00,13.74,13.74,13.65,13.67,1131742.0,13.74,13.74,13.65,13.67,1131742.0
2022-10-20 12:00:00,13.68,13.73,13.65,13.69,872667.0,13.68,13.73,13.65,13.69,872667.0
2022-10-20 12:10:00,13.69,13.8,13.67,13.78,1157422.0,13.69,13.8,13.67,13.78,1157422.0
2022-10-20 12:20:00,13.78,13.79,13.65,13.67,1193693.0,13.78,13.79,13.65,13.67,1193693.0
2022-10-20 12:30:00,13.67,13.71,13.61,13.62,728221.0,13.67,13.71,13.61,13.62,728221.0
2022-10-20 12:40:00,13.61,13.65,13.56,13.56,947150.0,13.61,13.65,13.56,13.56,947150.0
2022-10-20 12:50:00,13.57,13.58,13.53,13.56,1018651.0,13.57,13.58,13.53,13.56,1018651.0
2022-10-20 13:00:00,13.55,13.69,13.52,13.56,1038616.0,13.55,13.69,13.52,13.56,1038616.0
2022-10-20 13:10:00,13.55,13.59,13.52,13.54,890531.0,13.55,13.59,13.52,13.54,890531.0
2022-10-20 13:20:00,13.54,13.6,13.52,13.58,635971.0,13.54,13.6,13.52,13.58,635971.0
2022-10-20 13:30:00,13.58,13.58,13.53,13.54,545464.0,13.58,13.58,13.53,13.54,545464.0
2022-10-20 13:40:00,13.54,13.57,13.51,13.53,723602.0,13.54,13.57,13.51,13.53,723602.0
2022-10-20 13:50:00,13.53,13.54,13.5,13.54,545316.0,13.53,13.54,13.5,13.54,545316.0
2022-10-20 14:00:00,13.53,13.55,13.48,13.51,591340.0,13.53,13.55,13.48,13.51,591340.0
2022-10-20 14:10:00,13.51,13.54,13.48,13.53,569745.0,13.51,13.54,13.48,13.53,569745.0
2022-10-20 14:20:00,13.53,13.53,13.46,13.49,553622.0,13.53,13.53,13.46,13.49,553622.0
2022-10-20 14:30:00,13.49,13.53,13.44,13.51,864312.0,13.49,13.53,13.44,13.51,864312.0
2022-10-20 14:40:00,13.51,13.51,13.42,13.48,916717.0,13.51,13.51,13.42,13.48,916717.0
2022-10-20 14:50:00,13.48,13.5,13.43,13.48,600634.0,13.48,13.5,13.43,13.48,600634.0
2022-10-20 15:00:00,13.48,13.57,13.47,13.54,903628.0,13.48,13.57,13.47,13.54,903628.0
2022-10-20 15:10:00,13.54,13.55,13.45,13.46,631094.0,13.54,13.55,13.45,13.46,631094.0
2022-10-20 15:20:00,13.46,13.51,13.43,13.5,873739.0,13.46,13.51,13.43,13.5,873739.0
2022-10-20 15:30:00,13.5,13.51,13.43,13.48,1077756.0,13.5,13.51,13.43,13.48,1077756.0
2022-10-20 15:40:00,13.48,13.53,13.47,13.52,894396.0,13.48,13.53,13.47,13.52,894396.0
2022-10-20 15:50:00,13.52,13.55,13.45,13.45,2690323.0,13.52,13.55,13.45,13.45,2690323.0
2022-10-21 09:30:00,13.38,13.46,13.21,13.32,2395562.0,13.38,13.46,13.21,13.32,2395562.0
2022-10-21 09:40:00,13.33,13.55,13.29,13.5,1317866.0,13.33,13.55,13.29,13.5,1317866.0
2022-10-21 09:50:00,13.5,13.52,13.39,13.49,996172.0,13.5,13.52,13.39,13.49,996172.0
2022-10-21 10:00:00,13.5,13.6,13.48,13.6,1794154.0,13.5,13.6,13.48,13.6,1794154.0
2022-10-21 10:10:00,13.59,13.64,13.54,13.58,1195395.0,13.59,13.64,13.54,13.58,1195395.0
2022-10-21 10:20:00,13.59,13.6,13.47,13.48,1042734.0,13.59,13.6,13.47,13.48,1042734.0
2022-10-21 10:30:00,13.48,13.56,13.48,13.51,1303893.0,13.48,13.56,13.48,13.51,1303893.0
2022-10-21 10:40:00,13.51,13.69,13.5,13.69,1311247.0,13.51,13.69,13.5,13.69,1311247.0
2022-10-21 10:50:00,13.68,13.7,13.57,13.61,850813.0,13.68,13.7,13.57,13.61,850813.0
2022-10-21 11:00:00,13.62,13.67,13.58,13.66,480780.0,13.62,13.67,13.58,13.66,480780.0
2022-10-21 11:10:00,13.66,13.72,13.65,13.69,714529.0,13.66,13.72,13.65,13.69,714529.0
2022-10-21 11:20:00,13.68,13.74,13.64,13.69,773204.0,13.68,13.74,13.64,13.69,773204.0
2022-10-21 11:30:00,13.69,13.79,13.68,13.73,813098.0,13.69,13.79,13.68,13.73,813098.0
2022-10-21 11:40:00,13.73,13.83,13.71,13.79,913825.0,13.73,13.83,13.71,13.79,913825.0
2022-10-21 11:50:00,13.79,13.82,13.77,13.82,485931.0,13.79,13.82,13.77,13.82,485931.0
2022-10-21 12:00:00,13.82,13.87,13.8,13.83,1377711.0,13.82,13.87,13.8,13.83,1377711.0
2022-10-21 12:10:00,13.83,13.83,13.77,13.79,411137.0,13.83,13.83,13.77,13.79,411137.0
2022-10-21 12:20:00,13.79,13.84,13.75,13.77,574504.0,13.79,13.84,13.75,13.77,574504.0
2022-10-21 12:30:00,13.77,13.78,13.7,13.71,866098.0,13.77,13.78,13.7,13.71,866098.0
2022-10-21 12:40:00,13.72,13.81,13.71,13.79,407069.0,13.72,13.81,13.71,13.79,407069.0
2022-10-21 12:50:00,13.79,13.83,13.77,13.78,570491.0,13.79,13.83,13.77,13.78,570491.0
2022-10-21 13:00:00,13.77,13.84,13.77,13.79,510458.0,13.77,13.84,13.77,13.79,510458.0
2022-10-21 13:10:00,13.79,13.82,13.78,13.82,516953.0,13.79,13.82,13.78,13.82,516953.0
2022-10-21 13:20:00,13.82,13.82,13.73,13.78,671399.0,13.82,13.82,13.73,13.78,671399.0
2022-10-21 13:30:00,13.78,13.8,13.74,13.79,419016.0,13.78,13.8,13.74,13.79,419016.0
2022-10-21 13:40:00,13.79,13.84,13.78,13.83,466798.0,13.79,13.84,13.78,13.83,466798.0
2022-10-21 13:50:00,13.83,13.85,13.8,13.83,481851.0,13.83,13.85,13.8,13.83,481851.0
2022-10-21 14:00:00,13.83,13.84,13.79,13.81,459923.0,13.83,13.84,13.79,13.81,459923.0
2022-10-21 14:10:00,13.82,13.84,13.72,13.74,643692.0,13.82,13.84,13.72,13.74,643692.0
2022-10-21 14:20:00,13.74,13.76,13.68,13.72,789702.0,13.74,13.76,13.68,13.72,789702.0
2022-10-21 14:30:00,13.73,13.76,13.71,13.74,552669.0,13.73,13.76,13.71,13.74,552669.0
2022-10-21 14:40:00,13.74,13.74,13.67,13.7,594135.0,13.74,13.74,13.67,13.7,594135.0
2022-10-21 14:50:00,13.7,13.71,13.65,13.7,701963.0,13.7,13.71,13.65,13.7,701963.0
2022-10-21 15:00:00,13.7,13.71,13.67,13.69,506148.0,13.7,13.71,13.67,13.69,506148.0
2022-10-21 15:10:00,13.69,13.72,13.68,13.71,684773.0,13.69,13.72,13.68,13.71,684773.0
2022-10-21 15:20:00,13.71,13.75,13.7,13.73,711567.0,13.71,13.75,13.7,13.73,711567.0
2022-10-21 15:30:00,13.73,13.73,13.68,13.71,862308.0,13.73,13.73,13.68,13.71,862308.0
2022-10-21 15:40:00,13.71,13.74,13.69,13.73,860517.0,13.71,13.74,13.69,13.73,860517.0
2022-10-21 15:50:00,13.74,13.75,13.69,13.72,2456966.0,13.74,13.75,13.69,13.72,2456966.0
2022-10-24 09:30:00,13.75,14.06,13.71,14.0,2658507.0,13.75,14.06,13.71,14.0,2658507.0
2022-10-24 09:40:00,13.99,14.0,13.82,13.83,1746608.0,13.99,14.0,13.82,13.83,1746608.0
2022-10-24 09:50:00,13.84,13.92,13.84,13.87,950448.0,13.84,13.92,13.84,13.87,950448.0
2022-10-24 10:00:00,13.87,13.88,13.76,13.79,903876.0,13.87,13.88,13.76,13.79,903876.0
2022-10-24 10:10:00,13.78,13.9,13.77,13.79,756594.0,13.78,13.9,13.77,13.79,756594.0
2022-10-24 10:20:00,13.79,13.8,13.69,13.76,1011920.0,13.79,13.8,13.69,13.76,1011920.0
2022-10-24 10:30:00,13.76,13.84,13.71,13.72,1149347.0,13.76,13.84,13.71,13.72,1149347.0
2022-10-24 10:40:00,13.72,13.74,13.58,13.61,1221643.0,13.72,13.74,13.58,13.61,1221643.0
2022-10-24 10:50:00,13.61,13.73,13.6,13.71,712592.0,13.61,13.73,13.6,13.71,712592.0
2022-10-24 11:00:00,13.71,13.77,13.67,13.69,721908.0,13.71,13.77,13.67,13.69,721908.0
2022-10-24 11:10:00,13.69,13.75,13.64,13.67,600195.0,13.69,13.75,13.64,13.67,600195.0
2022-10-24 11:20:00,13.67,13.79,13.66,13.78,544335.0,13.67,13.79,13.66,13.78,544335.0
2022-10-24 11:30:00,13.78,13.84,13.75,13.83,672036.0,13.78,13.84,13.75,13.83,672036.0
2022-10-24 11:40:00,13.83,13.9,13.82,13.89,884277.0,13.83,13.9,13.82,13.89,884277.0
2022-10-24 11:50:00,13.89,13.94,13.87,13.92,701950.0,13.89,13.94,13.87,13.92,701950.0
2022-10-24 12:00:00,13.93,14.0,13.91,13.97,792805.0,13.93,14.0,13.91,13.97,792805.0
2022-10-24 12:10:00,13.98,14.03,13.96,14.01,809374.0,13.98,14.03,13.96,14.01,809374.0
2022-10-24 12:20:00,14.01,14.03,13.95,13.96,702561.0,14.01,14.03,13.95,13.96,702561.0
2022-10-24 12:30:00,13.96,13.98,13.93,13.95,411282.0,13.96,13.98,13.93,13.95,411282.0
2022-10-24 12:40:00,13.96,14.0,13.92,13.99,352168.0,13.96,14.0,13.92,13.99,352168.0
2022-10-24 12:50:00,13.99,14.0,13.93,13.95,351467.0,13.99,14.0,13.93,13.95,351467.0
2022-10-24 13:00:00,13.94,13.98,13.91,13.97,364933.0,13.94,13.98,13.91,13.97,364933.0
2022-10-24 13:10:00,13.98,13.98,13.92,13.94,429596.0,13.98,13.98,13.92,13.94,429596.0
2022-10-24 13:20:00,13.94,13.94,13.89,13.92,348286.0,13.94,13.94,13.89,13.92,348286.0
2022-10-24 13:30:00,13.91,13.92,13.87,13.91,257342.0,13.91,13.92,13.87,13.91,257342.0
2022-10-24 13:40:00,13.91,13.95,13.91,13.95,264728.0,13.91,13.95,13.91,13.95,264728.0
2022-10-24 13:50:00,13.95,13.95,13.9,13.93,200677.0,13.95,13.95,13.9,13.93,200677.0
2022-10-24 14:00:00,13.92,13.99,13.91,13.98,352348.0,13.92,13.99,13.91,13.98,352348.0
2022-10-24 14:10:00,13.98,14.0,13.95,13.99,377524.0,13.98,14.0,13.95,13.99,377524.0
2022-10-24 14:20:00,13.99,14.01,13.96,13.98,368397.0,13.99,14.01,13.96,13.98,368397.0
2022-10-24 14:30:00,13.98,14.0,13.96,13.99,447505.0,13.98,14.0,13.96,13.99,447505.0
2022-10-24 14:40:00,13.99,14.02,13.97,14.02,515656.0,13.99,14.02,13.97,14.02,515656.0
2022-10-24 14:50:00,14.02,14.04,14.0,14.04,421707.0,14.02,14.04,14.0,14.04,421707.0
2022-10-24 15:00:00,14.04,14.07,14.02,14.04,602384.0,14.04,14.07,14.02,14.04,602384.0
2022-10-24 15:10:00,14.04,14.07,14.02,14.05,566379.0,14.04,14.07,14.02,14.05,566379.0
2022-10-24 15:20:00,14.06,14.09,14.04,14.08,834423.0,14.06,14.09,14.04,14.08,834423.0
2022-10-24 15:30:00,14.08,14.1,14.06,14.06,980498.0,14.08,14.1,14.06,14.06,980498.0
2022-10-24 15:40:00,14.06,14.1,14.05,14.09,956032.0,14.06,14.1,14.05,14.09,956032.0
2022-10-24 15:50:00,14.09,14.12,14.07,14.09,2351734.0,14.09,14.12,14.07,14.09,2351734.0
2022-10-25 09:30:00,14.05,14.14,13.93,14.0,1489304.0,14.05,14.14,13.93,14.0,1489304.0
2022-10-25 09:40:00,14.0,14.17,13.96,14.15,949173.0,14.0,14.17,13.96,14.15,949173.0
2022-10-25 09:50:00,14.14,14.17,14.01,14.1,998088.0,14.14,14.17,14.01,14.1,998088.0
2022-10-25 10:00:00,14.1,14.14,14.01,14.08,1136987.0,14.1,14.14,14.01,14.08,1136987.0
2022-10-25 10:10:00,14.08,14.14,14.06,14.09,700342.0,14.08,14.14,14.06,14.09,700342.0
2022-10-25 10:20:00,14.1,14.17,14.1,14.14,733796.0,14.1,14.17,14.1,14.14,733796.0
2022-10-25 10:30:00,14.15,14.15,14.05,14.07,549465.0,14.15,14.15,14.05,14.07,549465.0
2022-10-25 10:40:00,14.07,14.16,14.07,14.15,496737.0,14.07,14.16,14.07,14.15,496737.0
2022-10-25 10:50:00,14.15,14.21,14.14,14.18,1065698.0,14.15,14.21,14.14,14.18,1065698.0
2022-10-25 11:00:00,14.19,14.22,14.15,14.21,612911.0,14.19,14.22,14.15,14.21,612911.0
2022-10-25 11:10:00,14.21,14.23,14.18,14.23,544706.0,14.21,14.23,14.18,14.23,544706.0
2022-10-25 11:20:00,14.23,14.29,14.22,14.28,943411.0,14.23,14.29,14.22,14.28,943411.0
2022-10-25 11:30:00,14.27,14.34,14.25,14.34,821107.0,14.27,14.34,14.25,14.34,821107.0
2022-10-25 11:40:00,14.33,14.34,14.28,14.29,945861.0,14.33,14.34,14.28,14.29,945861.0
2022-10-25 11:50:00,14.29,14.34,14.27,14.27,439228.0,14.29,14.34,14.27,14.27,439228.0
2022-10-25 12:00:00,14.28,14.35,14.27,14.34,393571.0,14.28,14.35,14.27,14.34,393571.0
2022-10-25 12:10:00,14.35,14.37,14.33,14.36,607567.0,14.35,14.37,14.33,14.36,607567.0
2022-10-25 12:20:00,14.36,14.37,14.29,14.3,515671.0,14.36,14.37,14.29,14.3,515671.0
2022-10-25 12:30:00,14.29,14.32,14.27,14.29,658935.0,14.29,14.32,14.27,14.29,658935.0
2022-10-25 12:40:00,14.29,14.31,14.26,14.28,447658.0,14.29,14.31,14.26,14.28,447658.0
2022-10-25 12:50:00,14.28,14.29,14.26,14.27,399084.0,14.28,14.29,14.26,14.27,399084.0
2022-10-25 13:00:00,14.27,14.32,14.26,14.29,624809.0,14.27,14.32,14.26,14.29,624809.0
2022-10-25 13:10:00,14.29,14.31,14.22,14.24,468104.0,14.29,14.31,14.22,14.24,468104.0
2022-10-25 13:20:00,14.25,14.27,14.21,14.24,368950.0,14.25,14.27,14.21,14.24,368950.0
2022-10-25 13:30:00,14.24,14.28,14.23,14.24,358209.0,14.24,14.28,14.23,14.24,358209.0
2022-10-25 13:40:00,14.24,14.25,14.21,14.23,309282.0,14.24,14.25,14.21,14.23,309282.0
2022-10-25 13:50:00,14.22,14.25,14.21,14.25,286181.0,14.22,14.25,14.21,14.25,286181.0
2022-10-25 14:00:00,14.25,14.28,14.23,14.27,298248.0,14.25,14.28,14.23,14.27,298248.0
2022-10-25 14:10:00,14.28,14.29,14.24,14.28,363024.0,14.28,14.29,14.24,14.28,363024.0
2022-10-25 14:20:00,14.27,14.29,14.25,14.27,309739.0,14.27,14.29,14.25,14.27,309739.0
2022-10-25 14:30:00,14.27,14.3,14.24,14.29,337964.0,14.27,14.3,14.24,14.29,337964.0
2022-10-25 14:40:00,14.29,14.3,14.25,14.29,362841.0,14.29,14.3,14.25,14.29,362841.0
2022-10-25 14:50:00,14.29,14.32,14.28,14.29,329533.0,14.29,14.32,14.28,14.29,329533.0
2022-10-25 15:00:00,14.3,14.34,14.29,14.33,313398.0,14.3,14.34,14.29,14.33,313398.0
2022-10-25 15:10:00,14.32,14.34,14.31,14.32,493163.0,14.32,14.34,14.31,14.32,493163.0
2022-10-25 15:20:00,14.31,14.36,14.3,14.36,594425.0,14.31,14.36,14.3,14.36,594425.0
2022-10-25 15:30:00,14.36,14.37,14.32,14.34,608355.0,14.36,14.37,14.32,14.34,608355.0
2022-10-25 15:40:00,14.34,14.35,14.31,14.34,924257.0,14.34,14.35,14.31,14.34,924257.0
2022-10-25 15:50:00,14.34,14.34,14.27,14.28,1814201.0,14.34,14.34,14.27,14.28,1814201.0
2022-10-26 09:30:00,14.15,14.39,14.07,14.35,1815487.0,14.15,14.39,14.07,14.35,1815487.0
2022-10-26 09:40:00,14.36,14.37,14.22,14.34,895196.0,14.36,14.37,14.22,14.34,895196.0
2022-10-26 09:50:00,14.34,14.44,14.31,14.33,819008.0,14.34,14.44,14.31,14.33,819008.0
2022-10-26 10:00:00,14.34,14.44,14.33,14.42,806709.0,14.34,14.44,14.33,14.42,806709.0
2022-10-26 10:10:00,14.42,14.42,14.31,14.39,422503.0,14.42,14.42,14.31,14.39,422503.0
2022-10-26 10:20:00,14.39,14.43,14.33,14.42,487870.0,14.39,14.43,14.33,14.42,487870.0
2022-10-26 10:30:00,14.41,14.41,14.36,14.38,612561.0,14.41,14.41,14.36,14.38,612561.0
2022-10-26 10:40:00,14.38,14.44,14.37,14.41,783772.0,14.38,14.44,14.37,14.41,783772.0
2022-10-26 10:50:00,14.41,14.42,14.34,14.35,587729.0,14.41,14.42,14.34,14.35,587729.0
2022-10-26 11:00:00,14.35,14.41,14.35,14.4,611024.0,14.35,14.41,14.35,14.4,611024.0
2022-10-26 11:10:00,14.4,14.43,14.37,14.41,352485.0,14.4,14.43,14.37,14.41,352485.0
2022-10-26 11:20:00,14.42,14.42,14.37,14.38,455343.0,14.42,14.42,14.37,14.38,455343.0
2022-10-26 11:30:00,14.38,14.39,14.31,14.34,551104.0,14.38,14.39,14.31,14.34,551104.0
2022-10-26 11:40:00,14.35,14.36,14.26,14.28,429479.0,14.35,14.36,14.26,14.28,429479.0
2022-10-26 11:50:00,14.28,14.28,14.23,14.27,548638.0,14.28,14.28,14.23,14.27,548638.0
2022-10-26 12:00:00,14.27,14.29,14.23,14.25,627037.0,14.27,14.29,14.23,14.25,627037.0
2022-10-26 12:10:00,14.25,14.28,14.22,14.24,494636.0,14.25,14.28,14.22,14.24,494636.0
2022-10-26 12:20:00,14.25,14.26,14.2,14.21,519405.0,14.25,14.26,14.2,14.21,519405.0
2022-10-26 12:30:00,14.21,14.22,14.16,14.18,737019.0,14.21,14.22,14.16,14.18,737019.0
2022-10-26 12:40:00,14.18,14.19,14.12,14.12,627396.0,14.18,14.19,14.12,14.12,627396.0
2022-10-26 12:50:00,14.13,14.14,14.06,14.09,1036495.0,14.13,14.14,14.06,14.09,1036495.0
2022-10-26 13:00:00,14.09,14.1,14.05,14.06,650280.0,14.09,14.1,14.05,14.06,650280.0
2022-10-26 13:10:00,14.06,14.09,14.01,14.08,704041.0,14.06,14.09,14.01,14.08,704041.0
2022-10-26 13:20:00,14.09,14.12,14.04,14.06,887204.0,14.09,14.12,14.04,14.06,887204.0
2022-10-26 13:30:00,14.07,14.12,14.02,14.11,596893.0,14.07,14.12,14.02,14.11,596893.0
2022-10-26 13:40:00,14.11,14.15,14.1,14.12,473049.0,14.11,14.15,14.1,14.12,473049.0
2022-10-26 13:50:00,14.11,14.15,14.1,14.13,351452.0,14.11,14.15,14.1,14.13,351452.0
2022-10-26 14:00:00,14.14,14.16,14.12,14.15,298045.0,14.14,14.16,14.12,14.15,298045.0
2022-10-26 14:10:00,14.15,14.15,14.08,14.09,356707.0,14.15,14.15,14.08,14.09,356707.0
2022-10-26 14:20:00,14.08,14.1,14.04,14.06,554684.0,14.08,14.1,14.04,14.06,554684.0
2022-10-26 14:30:00,14.06,14.1,14.04,14.09,412859.0,14.06,14.1,14.04,14.09,412859.0
2022-10-26 14:40:00,14.09,14.1,14.03,14.04,612174.0,14.09,14.1,14.03,14.04,612174.0
2022-10-26 14:50:00,14.05,14.07,14.04,14.06,485910.0,14.05,14.07,14.04,14.06,485910.0
2022-10-26 15:00:00,14.06,14.06,14.0,14.04,665832.0,14.06,14.06,14.0,14.04,665832.0
2022-10-26 15:10:00,14.04,14.08,14.01,14.08,592831.0,14.04,14.08,14.01,14.08,592831.0
2022-10-26 15:20:00,14.08,14.08,14.02,14.06,528281.0,14.08,14.08,14.02,14.06,528281.0
2022-10-26 15:30:00,14.06,14.07,14.02,14.06,527481.0,14.06,14.07,14.02,14.06,527481.0
2022-10-26 15:40:00,14.06,14.08,14.03,14.04,704631.0,14.06,14.08,14.03,14.04,704631.0
2022-10-26 15:50:00,14.04,14.05,13.99,14.01,1831069.0,14.04,14.05,13.99,14.01,1831069.0
2022-10-27 09:30:00,14.18,14.48,14.18,14.36,2517934.0,14.18,14.48,14.18,14.36,2517934.0
2022-10-27 09:40:00,14.35,14.4,14.27,14.32,877433.0,14.35,14.4,14.27,14.32,877433.0
2022-10-27 09:50:00,14.33,14.38,14.22,14.27,735861.0,14.33,14.38,14.22,14.27,735861.0
2022-10-27 10:00:00,14.27,14.34,14.25,14.31,486357.0,14.27,14.34,14.25,14.31,486357.0
2022-10-27 10:10:00,14.32,14.35,14.24,14.29,600626.0,14.32,14.35,14.24,14.29,600626.0
2022-10-27 10:20:00,14.29,14.32,14.25,14.31,383464.0,14.29,14.32,14.25,14.31,383464.0
2022-10-27 10:30:00,14.32,14.35,14.26,14.31,697272.0,14.32,14.35,14.26,14.31,697272.0
2022-10-27 10:40:00,14.31,14.31,14.18,14.24,705695.0,14.31,14.31,14.18,14.24,705695.0
2022-10-27 10:50:00,14.24,14.29,14.15,14.16,638655.0,14.24,14.29,14.15,14.16,638655.0
2022-10-27 11:00:00,14.15,14.22,14.14,14.22,480759.0,14.15,14.22,14.14,14.22,480759.0
2022-10-27 11:10:00,14.22,14.25,14.14,14.17,524656.0,14.22,14.25,14.14,14.17,524656.0
2022-10-27 11:20:00,14.17,14.22,14.17,14.21,476877.0,14.17,14.22,14.17,14.21,476877.0
2022-10-27 11:30:00,14.21,14.22,14.13,14.14,489926.0,14.21,14.22,14.13,14.14,489926.0
2022-10-27 11:40:00,14.15,14.16,14.08,14.13,417252.0,14.15,14.16,14.08,14.13,417252.0
2022-10-27 11:50:00,14.13,14.14,14.06,14.08,657702.0,14.13,14.14,14.06,14.08,657702.0
2022-10-27 12:00:00,14.08,14.17,14.07,14.14,466726.0,14.08,14.17,14.07,14.14,466726.0
2022-10-27 12:10:00,14.14,14.2,14.12,14.18,408820.0,14.14,14.2,14.12,14.18,408820.0
2022-10-27 12:20:00,14.18,14.19,14.1,14.12,412970.0,14.18,14.19,14.1,14.12,412970.0
2022-10-27 12:30:00,14.12,14.19,14.11,14.17,439464.0,14.12,14.19,14.11,14.17,439464.0
2022-10-27 12:40:00,14.17,14.19,14.16,14.18,537266.0,14.17,14.19,14.16,14.18,537266.0
2022-10-27 12:50:00,14.18,14.19,14.16,14.17,261568.0,14.18,14.19,14.16,14.17,261568.0
2022-10-27 13:00:00,14.18,14.22,14.13,14.22,470724.0,14.18,14.22,14.13,14.22,470724.0
2022-10-27 13:10:00,14.22,14.22,14.17,14.21,352628.0,14.22,14.22,14.17,14.21,352628.0
2022-10-27 13:20:00,14.21,14.21,14.15,14.16,186802.0,14.21,14.21,14.15,14.16,186802.0
2022-10-27 13:30:00,14.16,14.17,14.12,14.13,309425.0,14.16,14.17,14.12,14.13,309425.0
2022-10-27 13:40:00,14.13,14.18,14.13,14.16,222860.0,14.13,14.18,14.13,14.16,222860.0
2022-10-27 13:50:00,14.16,14.16,14.11,14.13,323288.0,14.16,14.16,14.11,14.13,323288.0
2022-10-27 14:00:00,14.13,14.15,14.09,14.1,313134.0,14.13,14.15,14.09,14.1,313134.0
2022-10-27 14:10:00,14.1,14.1,14.07,14.09,238111.0,14.1,14.1,14.07,14.09,238111.0
2022-10-27 14:20:00,14.08,14.15,14.08,14.15,330211.0,14.08,14.15,14.08,14.15,330211.0
2022-10-27 14:30:00,14.15,14.17,14.11,14.12,543706.0,14.15,14.17,14.11,14.12,543706.0
2022-10-27 14:40:00,14.12,14.12,14.06,14.06,499554.0,14.12,14.12,14.06,14.06,499554.0
2022-10-27 14:50:00,14.07,14.07,14.03,14.04,606902.0,14.07,14.07,14.03,14.04,606902.0
2022-10-27 15:00:00,14.04,14.08,14.01,14.02,375761.0,14.04,14.08,14.01,14.02,375761.0
2022-10-27 15:10:00,14.01,14.07,14.01,14.04,408145.0,14.01,14.07,14.01,14.04,408145.0
2022-10-27 15:20:00,14.05,14.07,14.01,14.04,409827.0,14.05,14.07,14.01,14.04,409827.0
2022-10-27 15:30:00,14.03,14.05,14.0,14.03,582784.0,14.03,14.05,14.0,14.03,582784.0
2022-10-27 15:40:00,14.03,14.04,14.01,14.04,752283.0,14.03,14.04,14.01,14.04,752283.0
2022-10-27 15:50:00,14.04,14.05,13.96,13.96,2055513.0,14.04,14.05,13.96,13.96,2055513.0
2022-10-28 09:30:00,14.01,14.1,13.9,14.0,1048872.0,14.01,14.1,13.9,14.0,1048872.0
2022-10-28 09:40:00,14.0,14.03,13.96,13.98,672137.0,14.0,14.03,13.96,13.98,672137.0
2022-10-28 09:50:00,13.99,14.0,13.91,13.96,695466.0,13.99,14.0,13.91,13.96,695466.0
2022-10-28 10:00:00,13.97,14.0,13.85,13.86,992734.0,13.97,14.0,13.85,13.86,992734.0
2022-10-28 10:10:00,13.86,13.91,13.8,13.9,778861.0,13.86,13.91,13.8,13.9,778861.0
2022-10-28 10:20:00,13.9,13.92,13.84,13.86,583264.0,13.9,13.92,13.84,13.86,583264.0
2022-10-28 10:30:00,13.87,13.89,13.78,13.83,689331.0,13.87,13.89,13.78,13.83,689331.0
2022-10-28 10:40:00,13.84,13.89,13.82,13.88,423482.0,13.84,13.89,13.82,13.88,423482.0
2022-10-28 10:50:00,13.89,13.91,13.85,13.91,436879.0,13.89,13.91,13.85,13.91,436879.0
2022-10-28 11:00:00,13.91,13.97,13.89,13.96,827228.0,13.91,13.97,13.89,13.96,827228.0
2022-10-28 11:10:00,13.96,14.02,13.91,14.0,956492.0,13.96,14.02,13.91,14.0,956492.0
2022-10-28 11:20:00,14.0,14.03,13.96,14.01,436885.0,14.0,14.03,13.96,14.01,436885.0
2022-10-28 11:30:00,14.01,14.01,13.93,13.97,495918.0,14.01,14.01,13.93,13.97,495918.0
2022-10-28 11:40:00,13.98,14.0,13.97,14.0,276811.0,13.98,14.0,13.97,14.0,276811.0
2022-10-28 11:50:00,14.0,14.05,13.99,14.02,603668.0,14.0,14.05,13.99,14.02,603668.0
2022-10-28 12:00:00,14.02,14.04,13.99,14.02,409065.0,14.02,14.04,13.99,14.02,409065.0
2022-10-28 12:10:00,14.03,14.03,13.98,13.99,293101.0,14.03,14.03,13.98,13.99,293101.0
2022-10-28 12:20:00,13.98,14.03,13.98,14.02,253150.0,13.98,14.03,13.98,14.02,253150.0
2022-10-28 12:30:00,14.01,14.03,13.95,13.97,348404.0,14.01,14.03,13.95,13.97,348404.0
2022-10-28 12:40:00,13.96,13.97,13.91,13.96,535896.0,13.96,13.97,13.91,13.96,535896.0
2022-10-28 12:50:00,13.96,13.97,13.94,13.96,362236.0,13.96,13.97,13.94,13.96,362236.0
2022-10-28 13:00:00,13.96,14.01,13.96,14.0,364390.0,13.96,14.01,13.96,14.0,364390.0
2022-10-28 13:10:00,14.0,14.01,13.96,13.98,334395.0,14.0,14.01,13.96,13.98,334395.0
2022-10-28 13:20:00,13.98,14.0,13.95,13.96,486409.0,13.98,14.0,13.95,13.96,486409.0
2022-10-28 13:30:00,13.96,14.0,13.96,14.0,254526.0,13.96,14.0,13.96,14.0,254526.0
2022-10-28 13:40:00,13.99,14.02,13.98,14.0,377950.0,13.99,14.02,13.98,14.0,377950.0
2022-10-28 13:50:00,14.0,14.02,13.98,14.0,1016180.0,14.0,14.02,13.98,14.0,1016180.0
2022-10-28 14:00:00,14.0,14.01,13.96,13.97,496592.0,14.0,14.01,13.96,13.97,496592.0
2022-10-28 14:10:00,13.96,14.0,13.95,13.99,484695.0,13.96,14.0,13.95,13.99,484695.0
2022-10-28 14:20:00,13.98,13.99,13.94,13.94,335994.0,13.98,13.99,13.94,13.94,335994.0
2022-10-28 14:30:00,13.94,13.95,13.92,13.94,494885.0,13.94,13.95,13.92,13.94,494885.0
2022-10-28 14:40:00,13.93,13.96,13.93,13.95,379347.0,13.93,13.96,13.93,13.95,379347.0
2022-10-28 14:50:00,13.95,13.96,13.91,13.95,577138.0,13.95,13.96,13.91,13.95,577138.0
2022-10-28 15:00:00,13.96,13.97,13.89,13.92,480057.0,13.96,13.97,13.89,13.92,480057.0
2022-10-28 15:10:00,13.93,13.95,13.92,13.93,542636.0,13.93,13.95,13.92,13.93,542636.0
2022-10-28 15:20:00,13.93,13.97,13.92,13.96,587979.0,13.93,13.97,13.92,13.96,587979.0
2022-10-28 15:30:00,13.96,14.0,13.95,13.99,1041071.0,13.96,14.0,13.95,13.99,1041071.0
2022-10-28 15:40:00,13.98,14.02,13.97,14.02,945052.0,13.98,14.02,13.97,14.02,945052.0
2022-10-28 15:50:00,14.02,14.07,13.98,13.99,2726331.0,14.02,14.07,13.98,13.99,2726331.0
2022-10-31 09:30:00,14.02,14.22,14.0,14.1,1849228.0,14.02,14.22,14.0,14.1,1849228.0
2022-10-31 09:40:00,14.1,14.1,13.94,13.94,866262.0,14.1,14.1,13.94,13.94,866262.0
2022-10-31 09:50:00,13.94,13.99,13.88,13.91,986171.0,13.94,13.99,13.88,13.91,986171.0
2022-10-31 10:00:00,13.91,14.0,13.9,13.98,653602.0,13.91,14.0,13.9,13.98,653602.0
2022-10-31 10:10:00,13.97,14.08,13.94,14.04,481325.0,13.97,14.08,13.94,14.04,481325.0
2022-10-31 10:20:00,14.04,14.07,14.0,14.03,298257.0,14.04,14.07,14.0,14.03,298257.0
2022-10-31 10:30:00,14.04,14.05,13.96,14.02,418068.0,14.04,14.05,13.96,14.02,418068.0
2022-10-31 10:40:00,14.02,14.1,14.01,14.09,684395.0,14.02,14.1,14.01,14.09,684395.0
2022-10-31 10:50:00,14.08,14.12,14.07,14.09,687971.0,14.08,14.12,14.07,14.09,687971.0
2022-10-31 11:00:00,14.08,14.12,14.07,14.11,523059.0,14.08,14.12,14.07,14.11,523059.0
2022-10-31 11:10:00,14.1,14.15,14.08,14.13,503181.0,14.1,14.15,14.08,14.13,503181.0
2022-10-31 11:20:00,14.14,14.2,14.13,14.18,514864.0,14.14,14.2,14.13,14.18,514864.0
2022-10-31 11:30:00,14.18,14.22,14.16,14.21,460659.0,14.18,14.22,14.16,14.21,460659.0
2022-10-31 11:40:00,14.21,14.25,14.19,14.24,542595.0,14.21,14.25,14.19,14.24,542595.0
2022-10-31 11:50:00,14.24,14.29,14.18,14.24,752891.0,14.24,14.29,14.18,14.24,752891.0
2022-10-31 12:00:00,14.24,14.24,14.17,14.19,438145.0,14.24,14.24,14.17,14.19,438145.0
2022-10-31 12:10:00,14.19,14.25,14.17,14.24,564738.0,14.19,14.25,14.17,14.24,564738.0
2022-10-31 12:20:00,14.24,14.25,14.17,14.18,402823.0,14.24,14.25,14.17,14.18,402823.0
2022-10-31 12:30:00,14.18,14.2,14.15,14.17,502733.0,14.18,14.2,14.15,14.17,502733.0
2022-10-31 12:40:00,14.17,14.18,14.11,14.13,583702.0,14.17,14.18,14.11,14.13,583702.0
2022-10-31 12:50:00,14.13,14.18,14.12,14.17,446543.0,14.13,14.18,14.12,14.17,446543.0
2022-10-31 13:00:00,14.17,14.21,14.14,14.2,434240.0,14.17,14.21,14.14,14.2,434240.0
2022-10-31 13:10:00,14.2,14.27,14.18,14.27,583135.0,14.2,14.27,14.18,14.27,583135.0
2022-10-31 13:20:00,14.27,14.29,14.24,14.29,445444.0,14.27,14.29,14.24,14.29,445444.0
2022-10-31 13:30:00,14.28,14.3,14.27,14.29,331307.0,14.28,14.3,14.27,14.29,331307.0
2022-10-31 13:40:00,14.28,14.3,14.25,14.26,371551.0,14.28,14.3,14.25,14.26,371551.0
2022-10-31 13:50:00,14.26,14.29,14.24,14.28,413522.0,14.26,14.29,14.24,14.28,413522.0
2022-10-31 14:00:00,14.27,14.32,14.27,14.29,606407.0,14.27,14.32,14.27,14.29,606407.0
2022-10-31 14:10:00,14.29,14.3,14.25,14.28,275163.0,14.29,14.3,14.25,14.28,275163.0
2022-10-31 14:20:00,14.27,14.28,14.23,14.24,323361.0,14.27,14.28,14.23,14.24,323361.0
2022-10-31 14:30:00,14.24,14.28,14.23,14.26,317659.0,14.24,14.28,14.23,14.26,317659.0
2022-10-31 14:40:00,14.26,14.27,14.2,14.21,565019.0,14.26,14.27,14.2,14.21,565019.0
2022-10-31 14:50:00,14.21,14.22,14.18,14.2,449911.0,14.21,14.22,14.18,14.2,449911.0
2022-10-31 15:00:00,14.2,14.2,14.14,14.16,594204.0,14.2,14.2,14.14,14.16,594204.0
2022-10-31 15:10:00,14.16,14.21,14.15,14.2,585452.0,14.16,14.21,14.15,14.2,585452.0
2022-10-31 15:20:00,14.21,14.21,14.17,14.2,809832.0,14.21,14.21,14.17,14.2,809832.0
2022-10-31 15:30:00,14.2,14.23,14.19,14.23,615299.0,14.2,14.23,14.19,14.23,615299.0
2022-10-31 15:40:00,14.23,14.23,14.2,14.22,656564.0,14.23,14.23,14.2,14.22,656564.0
2022-10-31 15:50:00,14.21,14.22,14.16,14.17,2356755.0,14.21,14.22,14.16,14.17,2356755.0
2022-11-01 09:30:00,14.42,14.54,14.28,14.36,2549300.0,14.42,14.54,14.28,14.36,2549300.0
2022-11-01 09:40:00,14.37,14.43,14.3,14.35,782768.0,14.37,14.43,14.3,14.35,782768.0
2022-11-01 09:50:00,14.35,14.45,14.35,14.4,566553.0,14.35,14.45,14.35,14.4,566553.0
2022-11-01 10:00:00,14.41,14.43,14.24,14.26,1049959.0,14.41,14.43,14.24,14.26,1049959.0
2022-11-01 10:10:00,14.27,14.32,14.22,14.27,860399.0,14.27,14.32,14.22,14.27,860399.0
2022-11-01 10:20:00,14.27,14.36,14.24,14.36,574157.0,14.27,14.36,14.24,14.36,574157.0
2022-11-01 10:30:00,14.36,14.36,14.27,14.28,612193.0,14.36,14.36,14.27,14.28,612193.0
2022-11-01 10:40:00,14.28,14.28,14.19,14.26,1002908.0,14.28,14.28,14.19,14.26,1002908.0
2022-11-01 10:50:00,14.26,14.29,14.22,14.25,643441.0,14.26,14.29,14.22,14.25,643441.0
2022-11-01 11:00:00,14.26,14.28,14.24,14.27,305805.0,14.26,14.28,14.24,14.27,305805.0
2022-11-01 11:10:00,14.27,14.28,14.2,14.2,400405.0,14.27,14.28,14.2,14.2,400405.0
2022-11-01 11:20:00,14.21,14.26,14.2,14.26,397777.0,14.21,14.26,14.2,14.26,397777.0
2022-11-01 11:30:00,14.26,14.28,14.17,14.2,617085.0,14.26,14.28,14.17,14.2,617085.0
2022-11-01 11:40:00,14.2,14.21,14.12,14.17,593952.0,14.2,14.21,14.12,14.17,593952.0
2022-11-01 11:50:00,14.18,14.21,14.14,14.21,459979.0,14.18,14.21,14.14,14.21,459979.0
2022-11-01 12:00:00,14.2,14.28,14.19,14.24,514327.0,14.2,14.28,14.19,14.24,514327.0
2022-11-01 12:10:00,14.24,14.26,14.17,14.18,387856.0,14.24,14.26,14.17,14.18,387856.0
2022-11-01 12:20:00,14.18,14.21,14.16,14.2,382740.0,14.18,14.21,14.16,14.2,382740.0
2022-11-01 12:30:00,14.2,14.23,14.19,14.23,326466.0,14.2,14.23,14.19,14.23,326466.0
2022-11-01 12:40:00,14.23,14.28,14.21,14.27,415898.0,14.23,14.28,14.21,14.27,415898.0
2022-11-01 12:50:00,14.28,14.29,14.24,14.27,254358.0,14.28,14.29,14.24,14.27,254358.0
2022-11-01 13:00:00,14.27,14.28,14.24,14.25,344462.0,14.27,14.28,14.24,14.25,344462.0
2022-11-01 13:10:00,14.25,14.3,14.24,14.25,413011.0,14.25,14.3,14.24,14.25,413011.0
2022-11-01 13:20:00,14.25,14.27,14.2,14.22,512077.0,14.25,14.27,14.2,14.22,512077.0
2022-11-01 13:30:00,14.23,14.23,14.17,14.19,352538.0,14.23,14.23,14.17,14.19,352538.0
2022-11-01 13:40:00,14.19,14.22,14.18,14.21,287827.0,14.19,14.22,14.18,14.21,287827.0
2022-11-01 13:50:00,14.21,14.24,14.2,14.24,336206.0,14.21,14.24,14.2,14.24,336206.0
2022-11-01 14:00:00,14.24,14.25,14.2,14.24,324751.0,14.24,14.25,14.2,14.24,324751.0
2022-11-01 14:10:00,14.24,14.25,14.21,14.23,189195.0,14.24,14.25,14.21,14.23,189195.0
2022-11-01 14:20:00,14.22,14.23,14.19,14.21,350957.0,14.22,14.23,14.19,14.21,350957.0
2022-11-01 14:30:00,14.21,14.21,14.13,14.13,470672.0,14.21,14.21,14.13,14.13,470672.0
2022-11-01 14:40:00,14.13,14.15,14.09,14.13,524516.0,14.13,14.15,14.09,14.13,524516.0
2022-11-01 14:50:00,14.12,14.17,14.11,14.16,355510.0,14.12,14.17,14.11,14.16,355510.0
2022-11-01 15:00:00,14.16,14.18,14.14,14.15,353555.0,14.16,14.18,14.14,14.15,353555.0
2022-11-01 15:10:00,14.16,14.17,14.13,14.17,394087.0,14.16,14.17,14.13,14.17,394087.0
2022-11-01 15:20:00,14.17,14.17,14.1,14.12,484757.0,14.17,14.17,14.1,14.12,484757.0
2022-11-01 15:30:00,14.12,14.16,14.11,14.15,574646.0,14.12,14.16,14.11,14.15,574646.0
2022-11-01 15:40:00,14.14,14.19,14.12,14.19,862639.0,14.14,14.19,14.12,14.19,862639.0
2022-11-01 15:50:00,14.19,14.19,14.1,14.11,2173482.0,14.19,14.19,14.1,14.11,2173482.0
2022-11-02 09:30:00,14.01,14.06,13.88,14.0,941655.0,14.01,14.06,13.88,14.0,941655.0
2022-11-02 09:40:00,14.0,14.05,13.92,13.93,744661.0,14.0,14.05,13.92,13.93,744661.0
2022-11-02 09:50:00,13.93,13.99,13.88,13.9,464941.0,13.93,13.99,13.88,13.9,464941.0
2022-11-02 10:00:00,13.91,14.02,13.9,13.97,810095.0,13.91,14.02,13.9,13.97,810095.0
2022-11-02 10:10:00,13.97,13.98,13.87,13.9,471301.0,13.97,13.98,13.87,13.9,471301.0
2022-11-02 10:20:00,13.89,13.92,13.86,13.9,515339.0,13.89,13.92,13.86,13.9,515339.0
2022-11-02 10:30:00,13.9,14.01,13.9,14.0,731591.0,13.9,14.01,13.9,14.0,731591.0
2022-11-02 10:40:00,14.0,14.01,13.96,13.99,317319.0,14.0,14.01,13.96,13.99,317319.0
2022-11-02 10:50:00,13.99,14.03,13.94,13.99,535015.0,13.99,14.03,13.94,13.99,535015.0
2022-11-02 11:00:00,14.0,14.05,13.98,14.05,340159.0,14.0,14.05,13.98,14.05,340159.0
2022-11-02 11:10:00,14.04,14.08,14.0,14.07,530671.0,14.04,14.08,14.0,14.07,530671.0
2022-11-02 11:20:00,14.06,14.11,14.05,14.1,432519.0,14.06,14.11,14.05,14.1,432519.0
2022-11-02 11:30:00,14.1,14.13,14.08,14.11,623543.0,14.1,14.13,14.08,14.11,623543.0
2022-11-02 11:40:00,14.1,14.11,14.05,14.09,477134.0,14.1,14.11,14.05,14.09,477134.0
2022-11-02 11:50:00,14.1,14.12,14.07,14.09,358166.0,14.1,14.12,14.07,14.09,358166.0
2022-11-02 12:00:00,14.09,14.09,14.03,14.04,314178.0,14.09,14.09,14.03,14.04,314178.0
2022-11-02 12:10:00,14.03,14.04,13.95,13.96,672803.0,14.03,14.04,13.95,13.96,672803.0
2022-11-02 12:20:00,13.96,13.97,13.92,13.93,402045.0,13.96,13.97,13.92,13.93,402045.0
2022-11-02 12:30:00,13.93,13.94,13.88,13.88,484447.0,13.93,13.94,13.88,13.88,484447.0
2022-11-02 12:40:00,13.88,13.9,13.85,13.87,463380.0,13.88,13.9,13.85,13.87,463380.0
2022-11-02 12:50:00,13.87,13.92,13.86,13.9,315158.0,13.87,13.92,13.86,13.9,315158.0
2022-11-02 13:00:00,13.9,13.92,13.88,13.89,231104.0,13.9,13.92,13.88,13.89,231104.0
2022-11-02 13:10:00,13.9,13.93,13.89,13.92,276216.0,13.9,13.93,13.89,13.92,276216.0
2022-11-02 13:20:00,13.92,13.93,13.9,13.92,242086.0,13.92,13.93,13.9,13.92,242086.0
2022-11-02 13:30:00,13.91,13.92,13.88,13.91,244795.0,13.91,13.92,13.88,13.91,244795.0
2022-11-02 13:40:00,13.91,13.95,13.9,13.94,320088.0,13.91,13.95,13.9,13.94,320088.0
2022-11-02 13:50:00,13.94,13.98,13.93,13.95,288429.0,13.94,13.98,13.93,13.95,288429.0
2022-11-02 14:00:00,13.95,14.15,13.92,14.12,1388138.0,13.95,14.15,13.92,14.12,1388138.0
2022-11-02 14:10:00,14.12,14.17,14.09,14.15,1032784.0,14.12,14.17,14.09,14.15,1032784.0
2022-11-02 14:20:00,14.15,14.24,14.12,14.24,720404.0,14.15,14.24,14.12,14.24,720404.0
2022-11-02 14:30:00,14.24,14.27,14.0,14.08,2062459.0,14.24,14.27,14.0,14.08,2062459.0
2022-11-02 14:40:00,14.08,14.18,13.97,14.0,2087186.0,14.08,14.18,13.97,14.0,2087186.0
2022-11-02 14:50:00,14.0,14.02,13.84,13.92,1281455.0,14.0,14.02,13.84,13.92,1281455.0
2022-11-02 15:00:00,13.92,14.05,13.88,14.04,1069152.0,13.92,14.05,13.88,14.04,1069152.0
2022-11-02 15:10:00,14.04,14.04,13.92,13.93,707688.0,14.04,14.04,13.92,13.93,707688.0
2022-11-02 15:20:00,13.93,13.93,13.75,13.79,1141150.0,13.93,13.93,13.75,13.79,1141150.0
2022-11-02 15:30:00,13.79,13.8,13.74,13.76,1420204.0,13.79,13.8,13.74,13.76,1420204.0
2022-11-02 15:40:00,13.76,13.76,13.63,13.63,2122630.0,13.76,13.76,13.63,13.63,2122630.0
2022-11-02 15:50:00,13.64,13.66,13.55,13.57,4218286.0,13.64,13.66,13.55,13.57,4218286.0
2022-11-03 09:30:00,13.39,13.52,13.32,13.35,2026955.0,13.39,13.52,13.32,13.35,2026955.0
2022-11-03 09:40:00,13.35,13.49,13.26,13.27,1000920.0,13.35,13.49,13.26,13.27,1000920.0
2022-11-03 09:50:00,13.27,13.3,13.2,13.24,920785.0,13.27,13.3,13.2,13.24,920785.0
2022-11-03 10:00:00,13.25,13.4,13.2,13.33,1164987.0,13.25,13.4,13.2,13.33,1164987.0
2022-11-03 10:10:00,13.32,13.47,13.32,13.46,716180.0,13.32,13.47,13.32,13.46,716180.0
2022-11-03 10:20:00,13.47,13.54,13.45,13.49,580142.0,13.47,13.54,13.45,13.49,580142.0
2022-11-03 10:30:00,13.5,13.62,13.49,13.62,985470.0,13.5,13.62,13.49,13.62,985470.0
2022-11-03 10:40:00,13.63,13.74,13.62,13.72,789359.0,13.63,13.74,13.62,13.72,789359.0
2022-11-03 10:50:00,13.72,13.76,13.67,13.76,593602.0,13.72,13.76,13.67,13.76,593602.0
2022-11-03 11:00:00,13.76,13.76,13.65,13.66,621921.0,13.76,13.76,13.65,13.66,621921.0
2022-11-03 11:10:00,13.66,13.73,13.65,13.69,435161.0,13.66,13.73,13.65,13.69,435161.0
2022-11-03 11:20:00,13.69,13.73,13.66,13.68,366019.0,13.69,13.73,13.66,13.68,366019.0
2022-11-03 11:30:00,13.68,13.73,13.64,13.72,346850.0,13.68,13.73,13.64,13.72,346850.0
2022-11-03 11:40:00,13.71,13.77,13.7,13.73,398524.0,13.71,13.77,13.7,13.73,398524.0
2022-11-03 11:50:00,13.73,13.74,13.65,13.66,439800.0,13.73,13.74,13.65,13.66,439800.0
2022-11-03 12:00:00,13.66,13.75,13.64,13.73,364572.0,13.66,13.75,13.64,13.73,364572.0
2022-11-03 12:10:00,13.73,13.8,13.72,13.79,609883.0,13.73,13.8,13.72,13.79,609883.0
2022-11-03 12:20:00,13.78,13.83,13.76,13.8,436833.0,13.78,13.83,13.76,13.8,436833.0
2022-11-03 12:30:00,13.81,13.83,13.74,13.77,362485.0,13.81,13.83,13.74,13.77,362485.0
2022-11-03 12:40:00,13.76,13.82,13.74,13.81,524660.0,13.76,13.82,13.74,13.81,524660.0
2022-11-03 12:50:00,13.82,13.85,13.79,13.83,526616.0,13.82,13.85,13.79,13.83,526616.0
2022-11-03 13:00:00,13.83,13.84,13.81,13.83,274824.0,13.83,13.84,13.81,13.83,274824.0
2022-11-03 13:10:00,13.82,13.87,13.81,13.83,342784.0,13.82,13.87,13.81,13.83,342784.0
2022-11-03 13:20:00,13.84,13.85,13.75,13.77,383061.0,13.84,13.85,13.75,13.77,383061.0
2022-11-03 13:30:00,13.77,13.8,13.75,13.79,201733.0,13.77,13.8,13.75,13.79,201733.0
2022-11-03 13:40:00,13.8,13.81,13.77,13.79,305067.0,13.8,13.81,13.77,13.79,305067.0
2022-11-03 13:50:00,13.79,13.8,13.76,13.77,221793.0,13.79,13.8,13.76,13.77,221793.0
2022-11-03 14:00:00,13.77,13.81,13.75,13.81,297670.0,13.77,13.81,13.75,13.81,297670.0
2022-11-03 14:10:00,13.81,13.82,13.78,13.81,306812.0,13.81,13.82,13.78,13.81,306812.0
2022-11-03 14:20:00,13.82,13.85,13.81,13.85,207980.0,13.82,13.85,13.81,13.85,207980.0
2022-11-03 14:30:00,13.85,13.87,13.81,13.82,325883.0,13.85,13.87,13.81,13.82,325883.0
2022-11-03 14:40:00,13.82,13.83,13.79,13.82,279615.0,13.82,13.83,13.79,13.82,279615.0
2022-11-03 14:50:00,13.82,13.84,13.8,13.81,248218.0,13.82,13.84,13.8,13.81,248218.0
2022-11-03 15:00:00,13.81,13.86,13.81,13.85,382843.0,13.81,13.86,13.81,13.85,382843.0
2022-11-03 15:10:00,13.85,13.85,13.78,13.79,434519.0,13.85,13.85,13.78,13.79,434519.0
2022-11-03 15:20:00,13.79,13.83,13.78,13.82,490904.0,13.79,13.83,13.78,13.82,490904.0
2022-11-03 15:30:00,13.82,13.82,13.77,13.79,589503.0,13.82,13.82,13.77,13.79,589503.0
2022-11-03 15:40:00,13.79,13.8,13.76,13.77,997690.0,13.79,13.8,13.76,13.77,997690.0
2022-11-03 15:50:00,13.77,13.77,13.7,13.71,1511469.0,13.77,13.77,13.7,13.71,1511469.0
2022-11-04 09:30:00,14.06,14.4,14.06,14.29,2631010.0,14.06,14.4,14.06,14.29,2631010.0
2022-11-04 09:40:00,14.29,14.3,14.11,14.14,906987.0,14.29,14.3,14.11,14.14,906987.0
2022-11-04 09:50:00,14.13,14.18,14.07,14.13,916116.0,14.13,14.18,14.07,14.13,916116.0
2022-11-04 10:00:00,14.13,14.3,14.12,14.28,1003600.0,14.13,14.3,14.12,14.28,1003600.0
2022-11-04 10:10:00,14.28,14.31,14.23,14.24,756918.0,14.28,14.31,14.23,14.24,756918.0
2022-11-04 10:20:00,14.24,14.28,14.21,14.28,461600.0,14.24,14.28,14.21,14.28,461600.0
2022-11-04 10:30:00,14.28,14.31,14.23,14.24,860128.0,14.28,14.31,14.23,14.24,860128.0
2022-11-04 10:40:00,14.25,14.26,14.18,14.22,729450.0,14.25,14.26,14.18,14.22,729450.0
2022-11-04 10:50:00,14.21,14.29,14.16,14.29,578426.0,14.21,14.29,14.16,14.29,578426.0
2022-11-04 11:00:00,14.29,14.3,14.24,14.25,589763.0,14.29,14.3,14.24,14.25,589763.0
2022-11-04 11:10:00,14.24,14.27,14.19,14.21,910515.0,14.24,14.27,14.19,14.21,910515.0
2022-11-04 11:20:00,14.21,14.23,14.11,14.13,423686.0,14.21,14.23,14.11,14.13,423686.0
2022-11-04 11:30:00,14.13,14.18,14.07,14.08,435574.0,14.13,14.18,14.07,14.08,435574.0
2022-11-04 11:40:00,14.08,14.08,14.01,14.04,508491.0,14.08,14.08,14.01,14.04,508491.0
2022-11-04 11:50:00,14.03,14.04,13.89,13.91,1034989.0,14.03,14.04,13.89,13.91,1034989.0
2022-11-04 12:00:00,13.92,13.95,13.86,13.92,463548.0,13.92,13.95,13.86,13.92,463548.0
2022-11-04 12:10:00,13.92,13.99,13.88,13.99,546849.0,13.92,13.99,13.88,13.99,546849.0
2022-11-04 12:20:00,13.99,14.04,13.95,14.03,425786.0,13.99,14.04,13.95,14.03,425786.0
2022-11-04 12:30:00,14.02,14.04,13.97,13.98,450703.0,14.02,14.04,13.97,13.98,450703.0
2022-11-04 12:40:00,13.98,14.0,13.94,13.96,338849.0,13.98,14.0,13.94,13.96,338849.0
2022-11-04 12:50:00,13.95,13.99,13.92,13.99,360177.0,13.95,13.99,13.92,13.99,360177.0
2022-11-04 13:00:00,13.98,14.04,13.96,13.98,335318.0,13.98,14.04,13.96,13.98,335318.0
2022-11-04 13:10:00,13.98,14.05,13.96,13.97,449106.0,13.98,14.05,13.96,13.97,449106.0
2022-11-04 13:20:00,13.98,14.01,13.95,13.96,195187.0,13.98,14.01,13.95,13.96,195187.0
2022-11-04 13:30:00,13.96,13.99,13.92,13.94,252574.0,13.96,13.99,13.92,13.94,252574.0
2022-11-04 13:40:00,13.94,13.97,13.91,13.96,343633.0,13.94,13.97,13.91,13.96,343633.0
2022-11-04 13:50:00,13.96,13.99,13.94,13.96,380234.0,13.96,13.99,13.94,13.96,380234.0
2022-11-04 14:00:00,13.97,13.98,13.88,13.88,564316.0,13.97,13.98,13.88,13.88,564316.0
2022-11-04 14:10:00,13.89,13.98,13.88,13.98,553427.0,13.89,13.98,13.88,13.98,553427.0
2022-11-04 14:20:00,13.97,14.02,13.96,14.02,431569.0,13.97,14.02,13.96,14.02,431569.0
2022-11-04 14:30:00,14.02,14.04,13.98,14.03,488795.0,14.02,14.04,13.98,14.03,488795.0
2022-11-04 14:40:00,14.03,14.07,14.01,14.04,445705.0,14.03,14.07,14.01,14.04,445705.0
2022-11-04 14:50:00,14.04,14.08,14.03,14.06,366870.0,14.04,14.08,14.03,14.06,366870.0
2022-11-04 15:00:00,14.05,14.1,14.05,14.1,547886.0,14.05,14.1,14.05,14.1,547886.0
2022-11-04 15:10:00,14.1,14.13,14.08,14.1,607888.0,14.1,14.13,14.08,14.1,607888.0
2022-11-04 15:20:00,14.1,14.1,14.04,14.06,853979.0,14.1,14.1,14.04,14.06,853979.0
2022-11-04 15:30:00,14.06,14.07,14.02,14.06,922265.0,14.06,14.07,14.02,14.06,922265.0
2022-11-04 15:40:00,14.06,14.11,14.05,14.08,1098596.0,14.06,14.11,14.05,14.08,1098596.0
2022-11-04 15:50:00,14.08,14.11,14.05,14.11,1564675.0,14.08,14.11,14.05,14.11,1564675.0
2022-11-07 09:30:00,14.32,14.39,14.18,14.21,1519814.0,14.32,14.39,14.18,14.21,1519814.0
2022-11-07 09:40:00,14.21,14.24,13.98,14.02,1027732.0,14.21,14.24,13.98,14.02,1027732.0
2022-11-07 09:50:00,14.02,14.06,13.91,13.98,1307084.0,14.02,14.06,13.91,13.98,1307084.0
2022-11-07 10:00:00,13.98,14.08,13.97,14.02,979382.0,13.98,14.08,13.97,14.02,979382.0
2022-11-07 10:10:00,14.03,14.11,14.0,14.09,688776.0,14.03,14.11,14.0,14.09,688776.0
2022-11-07 10:20:00,14.08,14.08,14.0,14.03,354268.0,14.08,14.08,14.0,14.03,354268.0
2022-11-07 10:30:00,14.03,14.04,13.95,13.96,637423.0,14.03,14.04,13.95,13.96,637423.0
2022-11-07 10:40:00,13.96,14.03,13.93,13.99,815078.0,13.96,14.03,13.93,13.99,815078.0
2022-11-07 10:50:00,13.99,14.01,13.95,13.99,448394.0,13.99,14.01,13.95,13.99,448394.0
2022-11-07 11:00:00,14.0,14.0,13.92,13.94,502405.0,14.0,14.0,13.92,13.94,502405.0
2022-11-07 11:10:00,13.94,13.96,13.92,13.95,488580.0,13.94,13.96,13.92,13.95,488580.0
2022-11-07 11:20:00,13.94,14.01,13.93,13.99,414259.0,13.94,14.01,13.93,13.99,414259.0
2022-11-07 11:30:00,13.99,14.02,13.96,13.98,396885.0,13.99,14.02,13.96,13.98,396885.0
2022-11-07 11:40:00,13.98,13.98,13.88,13.9,872122.0,13.98,13.98,13.88,13.9,872122.0
2022-11-07 11:50:00,13.9,13.92,13.86,13.87,353590.0,13.9,13.92,13.86,13.87,353590.0
2022-11-07 12:00:00,13.87,13.96,13.85,13.95,452173.0,13.87,13.96,13.85,13.95,452173.0
2022-11-07 12:10:00,13.96,13.99,13.94,13.99,499304.0,13.96,13.99,13.94,13.99,499304.0
2022-11-07 12:20:00,13.99,14.06,13.97,14.06,646918.0,13.99,14.06,13.97,14.06,646918.0
2022-11-07 12:30:00,14.06,14.06,14.01,14.04,305697.0,14.06,14.06,14.01,14.04,305697.0
2022-11-07 12:40:00,14.04,14.08,14.03,14.06,233330.0,14.04,14.08,14.03,14.06,233330.0
2022-11-07 12:50:00,14.05,14.09,14.02,14.04,385908.0,14.05,14.09,14.02,14.04,385908.0
2022-11-07 13:00:00,14.04,14.09,14.03,14.08,256187.0,14.04,14.09,14.03,14.08,256187.0
2022-11-07 13:10:00,14.09,14.09,14.06,14.09,201978.0,14.09,14.09,14.06,14.09,201978.0
2022-11-07 13:20:00,14.08,14.09,14.04,14.07,198621.0,14.08,14.09,14.04,14.07,198621.0
2022-11-07 13:30:00,14.07,14.09,14.05,14.06,245474.0,14.07,14.09,14.05,14.06,245474.0
2022-11-07 13:40:00,14.06,14.09,14.04,14.09,250489.0,14.06,14.09,14.04,14.09,250489.0
2022-11-07 13:50:00,14.08,14.12,14.07,14.11,400758.0,14.08,14.12,14.07,14.11,400758.0
2022-11-07 14:00:00,14.11,14.13,14.1,14.13,257928.0,14.11,14.13,14.1,14.13,257928.0
2022-11-07 14:10:00,14.12,14.17,14.12,14.17,474468.0,14.12,14.17,14.12,14.17,474468.0
2022-11-07 14:20:00,14.17,14.2,14.14,14.19,414334.0,14.17,14.2,14.14,14.19,414334.0
2022-11-07 14:30:00,14.19,14.23,14.19,14.2,320133.0,14.19,14.23,14.19,14.2,320133.0
2022-11-07 14:40:00,14.2,14.21,14.17,14.18,472789.0,14.2,14.21,14.17,14.18,472789.0
2022-11-07 14:50:00,14.18,14.19,14.15,14.16,309093.0,14.18,14.19,14.15,14.16,309093.0
2022-11-07 15:00:00,14.15,14.2,14.15,14.2,482129.0,14.15,14.2,14.15,14.2,482129.0
2022-11-07 15:10:00,14.2,14.26,14.19,14.26,546161.0,14.2,14.26,14.19,14.26,546161.0
2022-11-07 15:20:00,14.26,14.3,14.25,14.29,568511.0,14.26,14.3,14.25,14.29,568511.0
2022-11-07 15:30:00,14.29,14.34,14.28,14.32,1257853.0,14.29,14.34,14.28,14.32,1257853.0
2022-11-07 15:40:00,14.32,14.35,14.3,14.35,688598.0,14.32,14.35,14.3,14.35,688598.0
2022-11-07 15:50:00,14.35,14.35,14.27,14.32,1776655.0,14.35,14.35,14.27,14.32,1776655.0
2022-11-08 09:30:00,14.29,14.41,14.2,14.21,1338088.0,14.29,14.41,14.2,14.21,1338088.0
2022-11-08 09:40:00,14.22,14.26,14.15,14.16,1167715.0,14.22,14.26,14.15,14.16,1167715.0
2022-11-08 09:50:00,14.15,14.26,14.12,14.19,787055.0,14.15,14.26,14.12,14.19,787055.0
2022-11-08 10:00:00,14.2,14.26,14.18,14.24,744631.0,14.2,14.26,14.18,14.24,744631.0
2022-11-08 10:10:00,14.25,14.3,14.21,14.28,547786.0,14.25,14.3,14.21,14.28,547786.0
2022-11-08 10:20:00,14.27,14.34,14.25,14.33,491821.0,14.27,14.34,14.25,14.33,491821.0
2022-11-08 10:30:00,14.33,14.45,14.31,14.44,1189979.0,14.33,14.45,14.31,14.44,1189979.0
2022-11-08 10:40:00,14.44,14.44,14.37,14.43,841329.0,14.44,14.44,14.37,14.43,841329.0
2022-11-08 10:50:00,14.42,14.44,14.35,14.36,646447.0,14.42,14.44,14.35,14.36,646447.0
2022-11-08 11:00:00,14.35,14.39,14.34,14.38,557806.0,14.35,14.39,14.34,14.38,557806.0
2022-11-08 11:10:00,14.38,14.4,14.34,14.35,376728.0,14.38,14.4,14.34,14.35,376728.0
2022-11-08 11:20:00,14.35,14.35,14.3,14.34,491836.0,14.35,14.35,14.3,14.34,491836.0
2022-11-08 11:30:00,14.34,14.4,14.32,14.38,507444.0,14.34,14.4,14.32,14.38,507444.0
2022-11-08 11:40:00,14.37,14.39,14.33,14.35,401442.0,14.37,14.39,14.33,14.35,401442.0
2022-11-08 11:50:00,14.35,14.35,14.29,14.32,371001.0,14.35,14.35,14.29,14.32,371001.0
2022-11-08 12:00:00,14.32,14.35,14.31,14.34,397159.0,14.32,14.35,14.31,14.34,397159.0
2022-11-08 12:10:00,14.34,14.35,14.29,14.33,379301.0,14.34,14.35,14.29,14.33,379301.0
2022-11-08 12:20:00,14.33,14.38,14.31,14.37,210631.0,14.33,14.38,14.31,14.37,210631.0
2022-11-08 12:30:00,14.37,14.37,14.32,14.34,244754.0,14.37,14.37,14.32,14.34,244754.0
2022-11-08 12:40:00,14.34,14.35,14.3,14.32,298201.0,14.34,14.35,14.3,14.32,298201.0
2022-11-08 12:50:00,14.33,14.33,14.28,14.29,281640.0,14.33,14.33,14.28,14.29,281640.0
2022-11-08 13:00:00,14.29,14.32,14.28,14.31,226220.0,14.29,14.32,14.28,14.31,226220.0
2022-11-08 13:10:00,14.31,14.32,14.25,14.26,397207.0,14.31,14.32,14.25,14.26,397207.0
2022-11-08 13:20:00,14.25,14.26,14.15,14.19,831486.0,14.25,14.26,14.15,14.19,831486.0
2022-11-08 13:30:00,14.18,14.25,14.14,14.25,732231.0,14.18,14.25,14.14,14.25,732231.0
2022-11-08 13:40:00,14.24,14.29,14.24,14.25,449973.0,14.24,14.29,14.24,14.25,449973.0
2022-11-08 13:50:00,14.25,14.29,14.22,14.24,970393.0,14.25,14.29,14.22,14.24,970393.0
2022-11-08 14:00:00,14.24,14.26,14.18,14.19,497264.0,14.24,14.26,14.18,14.19,497264.0
2022-11-08 14:10:00,14.19,14.24,14.18,14.21,442133.0,14.19,14.24,14.18,14.21,442133.0
2022-11-08 14:20:00,14.22,14.23,14.1,14.11,515861.0,14.22,14.23,14.1,14.11,515861.0
2022-11-08 14:30:00,14.11,14.19,14.08,14.18,792607.0,14.11,14.19,14.08,14.18,792607.0
2022-11-08 14:40:00,14.17,14.25,14.16,14.24,540405.0,14.17,14.25,14.16,14.24,540405.0
2022-11-08 14:50:00,14.24,14.28,14.23,14.25,358371.0,14.24,14.28,14.23,14.25,358371.0
2022-11-08 15:00:00,14.24,14.3,14.23,14.27,396018.0,14.24,14.3,14.23,14.27,396018.0
2022-11-08 15:10:00,14.27,14.31,14.25,14.31,528022.0,14.27,14.31,14.25,14.31,528022.0
2022-11-08 15:20:00,14.31,14.32,14.28,14.31,611139.0,14.31,14.32,14.28,14.31,611139.0
2022-11-08 15:30:00,14.31,14.36,14.3,14.32,945422.0,14.31,14.36,14.3,14.32,945422.0
2022-11-08 15:40:00,14.32,14.33,14.25,14.26,773690.0,14.32,14.33,14.25,14.26,773690.0
2022-11-08 15:50:00,14.27,14.28,14.24,14.25,1367884.0,14.27,14.28,14.24,14.25,1367884.0
2022-11-09 09:30:00,14.14,14.18,14.01,14.11,923316.0,14.14,14.18,14.01,14.11,923316.0
2022-11-09 09:40:00,14.11,14.16,14.05,14.09,636277.0,14.11,14.16,14.05,14.09,636277.0
2022-11-09 09:50:00,14.09,14.09,14.03,14.07,612727.0,14.09,14.09,14.03,14.07,612727.0
2022-11-09 10:00:00,14.08,14.22,14.05,14.22,725702.0,14.08,14.22,14.05,14.22,725702.0
2022-11-09 10:10:00,14.22,14.29,14.18,14.28,699873.0,14.22,14.29,14.18,14.28,699873.0
2022-11-09 10:20:00,14.28,14.33,14.2,14.2,570693.0,14.28,14.33,14.2,14.2,570693.0
2022-11-09 10:30:00,14.21,14.22,14.09,14.14,669962.0,14.21,14.22,14.09,14.14,669962.0
2022-11-09 10:40:00,14.15,14.21,14.1,14.21,423118.0,14.15,14.21,14.1,14.21,423118.0
2022-11-09 10:50:00,14.21,14.23,14.17,14.19,303787.0,14.21,14.23,14.17,14.19,303787.0
2022-11-09 11:00:00,14.2,14.28,14.18,14.27,241491.0,14.2,14.28,14.18,14.27,241491.0
2022-11-09 11:10:00,14.27,14.33,14.26,14.32,400065.0,14.27,14.33,14.26,14.32,400065.0
2022-11-09 11:20:00,14.32,14.32,14.26,14.27,418322.0,14.32,14.32,14.26,14.27,418322.0
2022-11-09 11:30:00,14.26,14.28,14.22,14.27,457989.0,14.26,14.28,14.22,14.27,457989.0
2022-11-09 11:40:00,14.27,14.33,14.26,14.31,575643.0,14.27,14.33,14.26,14.31,575643.0
2022-11-09 11:50:00,14.31,14.34,14.27,14.29,556500.0,14.31,14.34,14.27,14.29,556500.0
2022-11-09 12:00:00,14.29,14.3,14.22,14.24,321538.0,14.29,14.3,14.22,14.24,321538.0
2022-11-09 12:10:00,14.25,14.25,14.2,14.23,267069.0,14.25,14.25,14.2,14.23,267069.0
2022-11-09 12:20:00,14.23,14.24,14.16,14.2,394319.0,14.23,14.24,14.16,14.2,394319.0
2022-11-09 12:30:00,14.2,14.22,14.19,14.19,233156.0,14.2,14.22,14.19,14.19,233156.0
2022-11-09 12:40:00,14.19,14.2,14.16,14.16,355484.0,14.19,14.2,14.16,14.16,355484.0
2022-11-09 12:50:00,14.16,14.23,14.16,14.23,146825.0,14.16,14.23,14.16,14.23,146825.0
2022-11-09 13:00:00,14.23,14.24,14.2,14.21,337711.0,14.23,14.24,14.2,14.21,337711.0
2022-11-09 13:10:00,14.21,14.27,14.18,14.23,450888.0,14.21,14.27,14.18,14.23,450888.0
2022-11-09 13:20:00,14.23,14.24,14.21,14.21,223905.0,14.23,14.24,14.21,14.21,223905.0
2022-11-09 13:30:00,14.21,14.22,14.12,14.14,355898.0,14.21,14.22,14.12,14.14,355898.0
2022-11-09 13:40:00,14.13,14.16,14.12,14.15,308469.0,14.13,14.16,14.12,14.15,308469.0
2022-11-09 13:50:00,14.14,14.15,14.1,14.14,268418.0,14.14,14.15,14.1,14.14,268418.0
2022-11-09 14:00:00,14.15,14.19,14.12,14.18,386208.0,14.15,14.19,14.12,14.18,386208.0
2022-11-09 14:10:00,14.18,14.19,14.15,14.17,318967.0,14.18,14.19,14.15,14.17,318967.0
2022-11-09 14:20:00,14.17,14.18,14.11,14.14,515129.0,14.17,14.18,14.11,14.14,515129.0
2022-11-09 14:30:00,14.13,14.13,14.06,14.08,541226.0,14.13,14.13,14.06,14.08,541226.0
2022-11-09 14:40:00,14.07,14.09,14.06,14.07,303938.0,14.07,14.09,14.06,14.07,303938.0
2022-11-09 14:50:00,14.07,14.09,14.04,14.09,387345.0,14.07,14.09,14.04,14.09,387345.0
2022-11-09 15:00:00,14.08,14.14,14.07,14.12,541342.0,14.08,14.14,14.07,14.12,541342.0
2022-11-09 15:10:00,14.12,14.14,14.1,14.14,369898.0,14.12,14.14,14.1,14.14,369898.0
2022-11-09 15:20:00,14.14,14.14,14.09,14.12,371171.0,14.14,14.14,14.09,14.12,371171.0
2022-11-09 15:30:00,14.13,14.14,14.07,14.07,571138.0,14.13,14.14,14.07,14.07,571138.0
2022-11-09 15:40:00,14.07,14.08,13.99,14.0,757351.0,14.07,14.08,13.99,14.0,757351.0
2022-11-09 15:50:00,14.0,14.02,13.97,13.97,2169047.0,14.0,14.02,13.97,13.97,2169047.0
2022-11-10 09:30:00,14.46,14.57,14.41,14.56,2211407.0,14.46,14.57,14.41,14.56,2211407.0
2022-11-10 09:40:00,14.56,14.57,14.39,14.43,1074964.0,14.56,14.57,14.39,14.43,1074964.0
2022-11-10 09:50:00,14.43,14.53,14.36,14.53,935780.0,14.43,14.53,14.36,14.53,935780.0
2022-11-10 10:00:00,14.53,14.55,14.47,14.53,954858.0,14.53,14.55,14.47,14.53,954858.0
2022-11-10 10:10:00,14.53,14.59,14.47,14.59,1170933.0,14.53,14.59,14.47,14.59,1170933.0
2022-11-10 10:20:00,14.58,14.73,14.58,14.72,1318198.0,14.58,14.73,14.58,14.72,1318198.0
2022-11-10 10:30:00,14.72,14.74,14.63,14.69,1165003.0,14.72,14.74,14.63,14.69,1165003.0
2022-11-10 10:40:00,14.68,14.75,14.66,14.71,912644.0,14.68,14.75,14.66,14.71,912644.0
2022-11-10 10:50:00,14.71,14.77,14.7,14.76,979191.0,14.71,14.77,14.7,14.76,979191.0
2022-11-10 11:00:00,14.76,14.84,14.73,14.8,1111482.0,14.76,14.84,14.73,14.8,1111482.0
2022-11-10 11:10:00,14.8,14.84,14.77,14.81,845232.0,14.8,14.84,14.77,14.81,845232.0
2022-11-10 11:20:00,14.82,14.84,14.78,14.84,797902.0,14.82,14.84,14.78,14.84,797902.0
2022-11-10 11:30:00,14.84,14.85,14.81,14.85,690809.0,14.84,14.85,14.81,14.85,690809.0
2022-11-10 11:40:00,14.85,14.87,14.82,14.86,936147.0,14.85,14.87,14.82,14.86,936147.0
2022-11-10 11:50:00,14.85,14.93,14.85,14.93,860492.0,14.85,14.93,14.85,14.93,860492.0
2022-11-10 12:00:00,14.92,14.95,14.83,14.84,733825.0,14.92,14.95,14.83,14.84,733825.0
2022-11-10 12:10:00,14.85,14.86,14.79,14.85,667135.0,14.85,14.86,14.79,14.85,667135.0
2022-11-10 12:20:00,14.86,14.91,14.85,14.89,514504.0,14.86,14.91,14.85,14.89,514504.0
2022-11-10 12:30:00,14.89,14.89,14.81,14.83,799674.0,14.89,14.89,14.81,14.83,799674.0
2022-11-10 12:40:00,14.83,14.87,14.79,14.86,719483.0,14.83,14.87,14.79,14.86,719483.0
2022-11-10 12:50:00,14.87,14.93,14.86,14.9,507663.0,14.87,14.93,14.86,14.9,507663.0
2022-11-10 13:00:00,14.9,14.98,14.88,14.98,883091.0,14.9,14.98,14.88,14.98,883091.0
2022-11-10 13:10:00,14.98,14.99,14.97,14.99,636320.0,14.98,14.99,14.97,14.99,636320.0
2022-11-10 13:20:00,14.99,14.99,14.9,14.91,646796.0,14.99,14.99,14.9,14.91,646796.0
2022-11-10 13:30:00,14.92,14.92,14.84,14.9,459642.0,14.92,14.92,14.84,14.9,459642.0
2022-11-10 13:40:00,14.89,14.97,14.89,14.97,389394.0,14.89,14.97,14.89,14.97,389394.0
2022-11-10 13:50:00,14.97,14.97,14.92,14.93,395294.0,14.97,14.97,14.92,14.93,395294.0
2022-11-10 14:00:00,14.93,14.96,14.92,14.94,456203.0,14.93,14.96,14.92,14.94,456203.0
2022-11-10 14:10:00,14.93,14.95,14.88,14.89,556228.0,14.93,14.95,14.88,14.89,556228.0
2022-11-10 14:20:00,14.89,14.89,14.85,14.89,525604.0,14.89,14.89,14.85,14.89,525604.0
2022-11-10 14:30:00,14.88,14.91,14.87,14.9,408119.0,14.88,14.91,14.87,14.9,408119.0
2022-11-10 14:40:00,14.9,14.93,14.87,14.9,440322.0,14.9,14.93,14.87,14.9,440322.0
2022-11-10 14:50:00,14.9,14.96,14.89,14.96,431487.0,14.9,14.96,14.89,14.96,431487.0
2022-11-10 15:00:00,14.96,14.97,14.94,14.97,598633.0,14.96,14.97,14.94,14.97,598633.0
2022-11-10 15:10:00,14.97,14.99,14.95,14.96,656493.0,14.97,14.99,14.95,14.96,656493.0
2022-11-10 15:20:00,14.96,14.99,14.91,14.93,700069.0,14.96,14.99,14.91,14.93,700069.0
2022-11-10 15:30:00,14.94,14.94,14.89,14.92,713222.0,14.94,14.94,14.89,14.92,713222.0
2022-11-10 15:40:00,14.92,14.94,14.9,14.91,1426400.0,14.92,14.94,14.9,14.91,1426400.0
2022-11-10 15:50:00,14.91,14.94,14.89,14.92,1701293.0,14.91,14.94,14.89,14.92,1701293.0
2022-11-11 09:30:00,15.0,15.08,14.89,14.94,1793708.0,15.0,15.08,14.89,14.94,1793708.0
2022-11-11 09:40:00,14.93,14.94,14.72,14.87,1501710.0,14.93,14.94,14.72,14.87,1501710.0
2022-11-11 09:50:00,14.87,14.89,14.82,14.84,562432.0,14.87,14.89,14.82,14.84,562432.0
2022-11-11 10:00:00,14.84,14.87,14.76,14.81,877383.0,14.84,14.87,14.76,14.81,877383.0
2022-11-11 10:10:00,14.82,15.0,14.8,15.0,947940.0,14.82,15.0,14.8,15.0,947940.0
2022-11-11 10:20:00,15.0,15.04,14.96,15.01,663727.0,15.0,15.04,14.96,15.01,663727.0
2022-11-11 10:30:00,15.01,15.03,14.92,14.97,533699.0,15.01,15.03,14.92,14.97,533699.0
2022-11-11 10:40:00,14.96,15.0,14.94,14.98,346952.0,14.96,15.0,14.94,14.98,346952.0
2022-11-11 10:50:00,14.99,15.02,14.93,14.97,630512.0,14.99,15.02,14.93,14.97,630512.0
2022-11-11 11:00:00,14.96,14.99,14.89,14.91,472172.0,14.96,14.99,14.89,14.91,472172.0
2022-11-11 11:10:00,14.91,14.94,14.88,14.93,452271.0,14.91,14.94,14.88,14.93,452271.0
2022-11-11 11:20:00,14.93,14.94,14.87,14.88,472945.0,14.93,14.94,14.87,14.88,472945.0
2022-11-11 11:30:00,14.88,14.9,14.85,14.86,373185.0,14.88,14.9,14.85,14.86,373185.0
2022-11-11 11:40:00,14.86,14.88,14.84,14.88,358862.0,14.86,14.88,14.84,14.88,358862.0
2022-11-11 11:50:00,14.88,14.89,14.85,14.88,302947.0,14.88,14.89,14.85,14.88,302947.0
2022-11-11 12:00:00,14.88,14.9,14.85,14.9,235183.0,14.88,14.9,14.85,14.9,235183.0
2022-11-11 12:10:00,14.9,14.95,14.89,14.93,672350.0,14.9,14.95,14.89,14.93,672350.0
2022-11-11 12:20:00,14.93,14.93,14.9,14.91,172444.0,14.93,14.93,14.9,14.91,172444.0
2022-11-11 12:30:00,14.91,14.96,14.9,14.94,237614.0,14.91,14.96,14.9,14.94,237614.0
2022-11-11 12:40:00,14.95,14.95,14.89,14.9,313831.0,14.95,14.95,14.89,14.9,313831.0
2022-11-11 12:50:00,14.9,14.94,14.89,14.92,321798.0,14.9,14.94,14.89,14.92,321798.0
2022-11-11 13:00:00,14.93,14.95,14.91,14.95,238209.0,14.93,14.95,14.91,14.95,238209.0
2022-11-11 13:10:00,14.95,14.99,14.94,14.98,503745.0,14.95,14.99,14.94,14.98,503745.0
2022-11-11 13:20:00,14.97,15.0,14.96,15.0,298220.0,14.97,15.0,14.96,15.0,298220.0
2022-11-11 13:30:00,14.99,15.0,14.95,14.96,253791.0,14.99,15.0,14.95,14.96,253791.0
2022-11-11 13:40:00,14.95,14.97,14.91,14.93,239141.0,14.95,14.97,14.91,14.93,239141.0
2022-11-11 13:50:00,14.93,14.99,14.92,14.98,224112.0,14.93,14.99,14.92,14.98,224112.0
2022-11-11 14:00:00,14.98,15.04,14.95,15.03,551424.0,14.98,15.04,14.95,15.03,551424.0
2022-11-11 14:10:00,15.03,15.04,14.96,14.97,612377.0,15.03,15.04,14.96,14.97,612377.0
2022-11-11 14:20:00,14.97,15.07,14.97,15.05,461329.0,14.97,15.07,14.97,15.05,461329.0
2022-11-11 14:30:00,15.05,15.06,15.0,15.03,266193.0,15.05,15.06,15.0,15.03,266193.0
2022-11-11 14:40:00,15.03,15.04,14.99,15.01,259815.0,15.03,15.04,14.99,15.01,259815.0
2022-11-11 14:50:00,15.01,15.03,15.0,15.02,146343.0,15.01,15.03,15.0,15.02,146343.0
2022-11-11 15:00:00,15.01,15.01,14.9,14.91,303730.0,15.01,15.01,14.9,14.91,303730.0
2022-11-11 15:10:00,14.92,14.92,14.83,14.86,999846.0,14.92,14.92,14.83,14.86,999846.0
2022-11-11 15:20:00,14.86,14.87,14.83,14.84,773194.0,14.86,14.87,14.83,14.84,773194.0
2022-11-11 15:30:00,14.84,14.86,14.8,14.85,789453.0,14.84,14.86,14.8,14.85,789453.0
2022-11-11 15:40:00,14.84,14.88,14.83,14.88,856065.0,14.84,14.88,14.83,14.88,856065.0
2022-11-11 15:50:00,14.88,14.9,14.87,14.88,1833871.0,14.88,14.9,14.87,14.88,1833871.0
2022-11-14 09:30:00,14.79,14.9,14.67,14.76,1151984.0,14.79,14.9,14.67,14.76,1151984.0
2022-11-14 09:40:00,14.76,14.76,14.62,14.62,1157643.0,14.76,14.76,14.62,14.62,1157643.0
2022-11-14 09:50:00,14.63,14.75,14.55,14.73,1000786.0,14.63,14.75,14.55,14.73,1000786.0
2022-11-14 10:00:00,14.73,14.91,14.72,14.87,1373162.0,14.73,14.91,14.72,14.87,1373162.0
2022-11-14 10:10:00,14.88,14.92,14.82,14.86,715709.0,14.88,14.92,14.82,14.86,715709.0
2022-11-14 10:20:00,14.87,14.97,14.86,14.93,859454.0,14.87,14.97,14.86,14.93,859454.0
2022-11-14 10:30:00,14.93,14.98,14.91,14.95,558354.0,14.93,14.98,14.91,14.95,558354.0
2022-11-14 10:40:00,14.95,14.99,14.92,14.94,565586.0,14.95,14.99,14.92,14.94,565586.0
2022-11-14 10:50:00,14.93,14.97,14.91,14.95,532384.0,14.93,14.97,14.91,14.95,532384.0
2022-11-14 11:00:00,14.94,14.95,14.89,14.91,552889.0,14.94,14.95,14.89,14.91,552889.0
2022-11-14 11:10:00,14.91,14.92,14.77,14.81,560750.0,14.91,14.92,14.77,14.81,560750.0
2022-11-14 11:20:00,14.81,15.0,14.8,14.91,1052886.0,14.81,15.0,14.8,14.91,1052886.0
2022-11-14 11:30:00,14.92,14.99,14.88,14.96,620190.0,14.92,14.99,14.88,14.96,620190.0
2022-11-14 11:40:00,14.96,14.99,14.94,14.96,458250.0,14.96,14.99,14.94,14.96,458250.0
2022-11-14 11:50:00,14.96,14.98,14.93,14.96,773455.0,14.96,14.98,14.93,14.96,773455.0
2022-11-14 12:00:00,14.96,15.03,14.94,15.02,693334.0,14.96,15.03,14.94,15.02,693334.0
2022-11-14 12:10:00,15.01,15.02,14.98,14.99,402584.0,15.01,15.02,14.98,14.99,402584.0
2022-11-14 12:20:00,14.99,14.99,14.94,14.97,411421.0,14.99,14.99,14.94,14.97,411421.0
2022-11-14 12:30:00,14.97,15.0,14.94,14.99,552903.0,14.97,15.0,14.94,14.99,552903.0
2022-11-14 12:40:00,14.99,15.03,14.97,14.99,581534.0,14.99,15.03,14.97,14.99,581534.0
2022-11-14 12:50:00,14.98,15.01,14.91,14.92,487635.0,14.98,15.01,14.91,14.92,487635.0
2022-11-14 13:00:00,14.91,14.93,14.87,14.89,346306.0,14.91,14.93,14.87,14.89,346306.0
2022-11-14 13:10:00,14.89,14.93,14.88,14.93,330323.0,14.89,14.93,14.88,14.93,330323.0
2022-11-14 13:20:00,14.92,15.01,14.92,15.0,315968.0,14.92,15.01,14.92,15.0,315968.0
2022-11-14 13:30:00,15.01,15.01,14.98,15.01,205965.0,15.01,15.01,14.98,15.01,205965.0
2022-11-14 13:40:00,15.01,15.02,14.97,14.98,275996.0,15.01,15.02,14.97,14.98,275996.0
2022-11-14 13:50:00,14.98,15.0,14.95,14.96,198959.0,14.98,15.0,14.95,14.96,198959.0
2022-11-14 14:00:00,14.95,14.96,14.91,14.93,268455.0,14.95,14.96,14.91,14.93,268455.0
2022-11-14 14:10:00,14.93,14.95,14.91,14.95,303770.0,14.93,14.95,14.91,14.95,303770.0
2022-11-14 14:20:00,14.95,14.95,14.93,14.95,170079.0,14.95,14.95,14.93,14.95,170079.0
2022-11-14 14:30:00,14.95,14.95,14.91,14.92,240508.0,14.95,14.95,14.91,14.92,240508.0
2022-11-14 14:40:00,14.91,14.92,14.86,14.87,416234.0,14.91,14.92,14.86,14.87,416234.0
2022-11-14 14:50:00,14.86,14.88,14.85,14.86,477498.0,14.86,14.88,14.85,14.86,477498.0
2022-11-14 15:00:00,14.87,14.9,14.85,14.86,551464.0,14.87,14.9,14.85,14.86,551464.0
2022-11-14 15:10:00,14.85,14.86,14.78,14.8,658804.0,14.85,14.86,14.78,14.8,658804.0
2022-11-14 15:20:00,14.79,14.86,14.79,14.82,501813.0,14.79,14.86,14.79,14.82,501813.0
2022-11-14 15:30:00,14.82,14.82,14.76,14.78,1037693.0,14.82,14.82,14.76,14.78,1037693.0
2022-11-14 15:40:00,14.78,14.78,14.73,14.75,999295.0,14.78,14.78,14.73,14.75,999295.0
2022-11-14 15:50:00,14.75,14.77,14.67,14.68,1529300.0,14.75,14.77,14.67,14.68,1529300.0
2022-11-15 09:30:00,14.98,15.15,14.98,15.11,1684790.0,14.98,15.15,14.98,15.11,1684790.0
2022-11-15 09:40:00,15.11,15.18,14.97,15.04,1545622.0,15.11,15.18,14.97,15.04,1545622.0
2022-11-15 09:50:00,15.05,15.14,15.03,15.12,774792.0,15.05,15.14,15.03,15.12,774792.0
2022-11-15 10:00:00,15.12,15.15,15.02,15.05,740486.0,15.12,15.15,15.02,15.05,740486.0
2022-11-15 10:10:00,15.04,15.05,15.0,15.01,467478.0,15.04,15.05,15.0,15.01,467478.0
2022-11-15 10:20:00,15.0,15.12,14.98,15.11,518032.0,15.0,15.12,14.98,15.11,518032.0
2022-11-15 10:30:00,15.12,15.12,15.04,15.07,313878.0,15.12,15.12,15.04,15.07,313878.0
2022-11-15 10:40:00,15.06,15.08,15.0,15.02,390738.0,15.06,15.08,15.0,15.02,390738.0
2022-11-15 10:50:00,15.01,15.08,14.98,15.02,813817.0,15.01,15.08,14.98,15.02,813817.0
2022-11-15 11:00:00,15.01,15.06,14.97,15.02,787395.0,15.01,15.06,14.97,15.02,787395.0
2022-11-15 11:10:00,15.02,15.06,14.98,15.02,701942.0,15.02,15.06,14.98,15.02,701942.0
2022-11-15 11:20:00,15.02,15.06,14.95,14.96,791371.0,15.02,15.06,14.95,14.96,791371.0
2022-11-15 11:30:00,14.96,15.01,14.95,14.96,543535.0,14.96,15.01,14.95,14.96,543535.0
2022-11-15 11:40:00,14.96,14.98,14.93,14.93,328457.0,14.96,14.98,14.93,14.93,328457.0
2022-11-15 11:50:00,14.93,14.96,14.92,14.92,294946.0,14.93,14.96,14.92,14.92,294946.0
2022-11-15 12:00:00,14.93,14.93,14.8,14.86,952779.0,14.93,14.93,14.8,14.86,952779.0
2022-11-15 12:10:00,14.86,14.92,14.86,14.88,361346.0,14.86,14.92,14.86,14.88,361346.0
2022-11-15 12:20:00,14.89,14.91,14.87,14.89,271646.0,14.89,14.91,14.87,14.89,271646.0
2022-11-15 12:30:00,14.89,14.94,14.88,14.93,246063.0,14.89,14.94,14.88,14.93,246063.0
2022-11-15 12:40:00,14.92,14.94,14.89,14.92,233483.0,14.92,14.94,14.89,14.92,233483.0
2022-11-15 12:50:00,14.91,14.94,14.9,14.94,249415.0,14.91,14.94,14.9,14.94,249415.0
2022-11-15 13:00:00,14.94,14.96,14.89,14.9,286117.0,14.94,14.96,14.89,14.9,286117.0
2022-11-15 13:10:00,14.9,14.92,14.88,14.88,219808.0,14.9,14.92,14.88,14.88,219808.0
2022-11-15 13:20:00,14.88,14.88,14.71,14.73,998750.0,14.88,14.88,14.71,14.73,998750.0
2022-11-15 13:30:00,14.73,14.75,14.58,14.61,1162676.0,14.73,14.75,14.58,14.61,1162676.0
2022-11-15 13:40:00,14.61,14.66,14.52,14.62,776044.0,14.61,14.66,14.52,14.62,776044.0
2022-11-15 13:50:00,14.62,14.69,14.61,14.66,563827.0,14.62,14.69,14.61,14.66,563827.0
2022-11-15 14:00:00,14.66,14.68,14.56,14.61,556116.0,14.66,14.68,14.56,14.61,556116.0
2022-11-15 14:10:00,14.62,14.78,14.61,14.75,1236382.0,14.62,14.78,14.61,14.75,1236382.0
2022-11-15 14:20:00,14.76,14.81,14.73,14.76,475973.0,14.76,14.81,14.73,14.76,475973.0
2022-11-15 14:30:00,14.77,14.79,14.7,14.71,284041.0,14.77,14.79,14.7,14.71,284041.0
2022-11-15 14:40:00,14.71,14.73,14.67,14.68,317046.0,14.71,14.73,14.67,14.68,317046.0
2022-11-15 14:50:00,14.68,14.76,14.63,14.73,570992.0,14.68,14.76,14.63,14.73,570992.0
2022-11-15 15:00:00,14.72,14.75,14.68,14.71,374385.0,14.72,14.75,14.68,14.71,374385.0
2022-11-15 15:10:00,14.71,14.73,14.63,14.65,978238.0,14.71,14.73,14.63,14.65,978238.0
2022-11-15 15:20:00,14.65,14.66,14.61,14.62,732264.0,14.65,14.66,14.61,14.62,732264.0
2022-11-15 15:30:00,14.62,14.63,14.54,14.62,892536.0,14.62,14.63,14.54,14.62,892536.0
2022-11-15 15:40:00,14.62,14.64,14.6,14.63,844848.0,14.62,14.64,14.6,14.63,844848.0
2022-11-15 15:50:00,14.63,14.66,14.58,14.62,2310911.0,14.63,14.66,14.58,14.62,2310911.0
2022-11-16 09:30:00,14.46,14.47,14.17,14.31,1957547.0,14.46,14.47,14.17,14.31,1957547.0
2022-11-16 09:40:00,14.3,14.33,14.2,14.21,1093562.0,14.3,14.33,14.2,14.21,1093562.0
2022-11-16 09:50:00,14.21,14.24,14.15,14.19,924288.0,14.21,14.24,14.15,14.19,924288.0
2022-11-16 10:00:00,14.19,14.28,14.14,14.18,869899.0,14.19,14.28,14.14,14.18,869899.0
2022-11-16 10:10:00,14.19,14.3,14.16,14.17,688780.0,14.19,14.3,14.16,14.17,688780.0
2022-11-16 10:20:00,14.17,14.22,14.14,14.19,723768.0,14.17,14.22,14.14,14.19,723768.0
2022-11-16 10:30:00,14.2,14.25,14.17,14.18,457777.0,14.2,14.25,14.17,14.18,457777.0
2022-11-16 10:40:00,14.18,14.2,14.14,14.17,755714.0,14.18,14.2,14.14,14.17,755714.0
2022-11-16 10:50:00,14.17,14.17,14.03,14.06,1155170.0,14.17,14.17,14.03,14.06,1155170.0
2022-11-16 11:00:00,14.05,14.1,14.03,14.09,760591.0,14.05,14.1,14.03,14.09,760591.0
2022-11-16 11:10:00,14.09,14.09,14.02,14.06,820548.0,14.09,14.09,14.02,14.06,820548.0
2022-11-16 11:20:00,14.06,14.14,14.05,14.13,864493.0,14.06,14.14,14.05,14.13,864493.0
2022-11-16 11:30:00,14.13,14.14,14.06,14.09,588932.0,14.13,14.14,14.06,14.09,588932.0
2022-11-16 11:40:00,14.08,14.12,14.06,14.12,333643.0,14.08,14.12,14.06,14.12,333643.0
2022-11-16 11:50:00,14.12,14.12,14.05,14.07,343230.0,14.12,14.12,14.05,14.07,343230.0
2022-11-16 12:00:00,14.06,14.1,14.05,14.1,370581.0,14.06,14.1,14.05,14.1,370581.0
2022-11-16 12:10:00,14.1,14.1,14.02,14.03,795342.0,14.1,14.1,14.02,14.03,795342.0
2022-11-16 12:20:00,14.03,14.04,14.01,14.03,633286.0,14.03,14.04,14.01,14.03,633286.0
2022-11-16 12:30:00,14.04,14.06,14.02,14.05,312650.0,14.04,14.06,14.02,14.05,312650.0
2022-11-16 12:40:00,14.05,14.1,14.04,14.06,425109.0,14.05,14.1,14.04,14.06,425109.0
2022-11-16 12:50:00,14.06,14.07,14.02,14.05,313305.0,14.06,14.07,14.02,14.05,313305.0
2022-11-16 13:00:00,14.04,14.06,14.02,14.05,329660.0,14.04,14.06,14.02,14.05,329660.0
2022-11-16 13:10:00,14.05,14.11,14.04,14.1,513798.0,14.05,14.11,14.04,14.1,513798.0
2022-11-16 13:20:00,14.11,14.17,14.07,14.16,623656.0,14.11,14.17,14.07,14.16,623656.0
2022-11-16 13:30:00,14.16,14.18,14.1,14.13,484832.0,14.16,14.18,14.1,14.13,484832.0
2022-11-16 13:40:00,14.13,14.15,14.11,14.13,371095.0,14.13,14.15,14.11,14.13,371095.0
2022-11-16 13:50:00,14.13,14.13,14.1,14.11,400968.0,14.13,14.13,14.1,14.11,400968.0
2022-11-16 14:00:00,14.1,14.13,14.08,14.11,335758.0,14.1,14.13,14.08,14.11,335758.0
2022-11-16 14:10:00,14.11,14.11,14.07,14.1,248029.0,14.11,14.11,14.07,14.1,248029.0
2022-11-16 14:20:00,14.1,14.15,14.1,14.12,435387.0,14.1,14.15,14.1,14.12,435387.0
2022-11-16 14:30:00,14.12,14.13,14.07,14.11,445817.0,14.12,14.13,14.07,14.11,445817.0
2022-11-16 14:40:00,14.11,14.12,14.08,14.09,243439.0,14.11,14.12,14.08,14.09,243439.0
2022-11-16 14:50:00,14.09,14.12,14.08,14.11,312672.0,14.09,14.12,14.08,14.11,312672.0
2022-11-16 15:00:00,14.11,14.11,14.02,14.02,607959.0,14.11,14.11,14.02,14.02,607959.0
2022-11-16 15:10:00,14.02,14.05,14.01,14.03,673521.0,14.02,14.05,14.01,14.03,673521.0
2022-11-16 15:20:00,14.02,14.06,14.01,14.03,763973.0,14.02,14.06,14.01,14.03,763973.0
2022-11-16 15:30:00,14.02,14.05,14.02,14.04,511702.0,14.02,14.05,14.02,14.04,511702.0
2022-11-16 15:40:00,14.04,14.08,14.03,14.06,862502.0,14.04,14.08,14.03,14.06,862502.0
2022-11-16 15:50:00,14.06,14.1,14.04,14.1,2376602.0,14.06,14.1,14.04,14.1,2376602.0
2022-11-17 09:30:00,13.83,13.85,13.71,13.77,1286340.0,13.83,13.85,13.71,13.77,1286340.0
2022-11-17 09:40:00,13.77,13.85,13.74,13.79,758384.0,13.77,13.85,13.74,13.79,758384.0
2022-11-17 09:50:00,13.8,13.84,13.78,13.78,387828.0,13.8,13.84,13.78,13.78,387828.0
2022-11-17 10:00:00,13.79,13.79,13.7,13.72,1006410.0,13.79,13.79,13.7,13.72,1006410.0
2022-11-17 10:10:00,13.73,13.77,13.68,13.75,623169.0,13.73,13.77,13.68,13.75,623169.0
2022-11-17 10:20:00,13.74,13.8,13.73,13.76,542309.0,13.74,13.8,13.73,13.76,542309.0
2022-11-17 10:30:00,13.77,13.82,13.74,13.78,564259.0,13.77,13.82,13.74,13.78,564259.0
2022-11-17 10:40:00,13.79,13.83,13.76,13.78,501529.0,13.79,13.83,13.76,13.78,501529.0
2022-11-17 10:50:00,13.78,13.81,13.75,13.77,362161.0,13.78,13.81,13.75,13.77,362161.0
2022-11-17 11:00:00,13.77,13.82,13.76,13.78,276264.0,13.77,13.82,13.76,13.78,276264.0
2022-11-17 11:10:00,13.78,13.82,13.76,13.81,220921.0,13.78,13.82,13.76,13.81,220921.0
2022-11-17 11:20:00,13.81,13.83,13.79,13.82,188360.0,13.81,13.83,13.79,13.82,188360.0
2022-11-17 11:30:00,13.83,13.83,13.79,13.82,390412.0,13.83,13.83,13.79,13.82,390412.0
2022-11-17 11:40:00,13.83,13.84,13.79,13.8,236362.0,13.83,13.84,13.79,13.8,236362.0
2022-11-17 11:50:00,13.81,13.85,13.78,13.84,418782.0,13.81,13.85,13.78,13.84,418782.0
2022-11-17 12:00:00,13.84,13.88,13.84,13.87,324109.0,13.84,13.88,13.84,13.87,324109.0
2022-11-17 12:10:00,13.87,13.89,13.84,13.85,212980.0,13.87,13.89,13.84,13.85,212980.0
2022-11-17 12:20:00,13.85,13.86,13.83,13.86,379464.0,13.85,13.86,13.83,13.86,379464.0
2022-11-17 12:30:00,13.86,13.87,13.82,13.86,344945.0,13.86,13.87,13.82,13.86,344945.0
2022-11-17 12:40:00,13.86,13.86,13.81,13.83,241125.0,13.86,13.86,13.81,13.83,241125.0
2022-11-17 12:50:00,13.84,13.87,13.83,13.84,264991.0,13.84,13.87,13.83,13.84,264991.0
2022-11-17 13:00:00,13.84,13.99,13.84,13.99,981924.0,13.84,13.99,13.84,13.99,981924.0
2022-11-17 13:10:00,13.99,14.02,13.95,13.98,503294.0,13.99,14.02,13.95,13.98,503294.0
2022-11-17 13:20:00,13.98,14.01,13.96,13.96,264748.0,13.98,14.01,13.96,13.96,264748.0
2022-11-17 13:30:00,13.96,13.99,13.96,13.99,210846.0,13.96,13.99,13.96,13.99,210846.0
2022-11-17 13:40:00,13.99,13.99,13.94,13.94,310863.0,13.99,13.99,13.94,13.94,310863.0
2022-11-17 13:50:00,13.94,13.95,13.91,13.92,214159.0,13.94,13.95,13.91,13.92,214159.0
2022-11-17 14:00:00,13.93,13.95,13.9,13.9,302194.0,13.93,13.95,13.9,13.9,302194.0
2022-11-17 14:10:00,13.91,13.91,13.87,13.88,237008.0,13.91,13.91,13.87,13.88,237008.0
2022-11-17 14:20:00,13.88,13.91,13.86,13.9,518094.0,13.88,13.91,13.86,13.9,518094.0
2022-11-17 14:30:00,13.91,13.92,13.86,13.88,326619.0,13.91,13.92,13.86,13.88,326619.0
2022-11-17 14:40:00,13.89,13.94,13.87,13.93,397923.0,13.89,13.94,13.87,13.93,397923.0
2022-11-17 14:50:00,13.93,13.93,13.88,13.92,360922.0,13.93,13.93,13.88,13.92,360922.0
2022-11-17 15:00:00,13.92,13.97,13.92,13.95,512390.0,13.92,13.97,13.92,13.95,512390.0
2022-11-17 15:10:00,13.95,13.96,13.91,13.93,613991.0,13.95,13.96,13.91,13.93,613991.0
2022-11-17 15:20:00,13.93,13.93,13.88,13.89,477670.0,13.93,13.93,13.88,13.89,477670.0
2022-11-17 15:30:00,13.89,13.91,13.86,13.87,494876.0,13.89,13.91,13.86,13.87,494876.0
2022-11-17 15:40:00,13.87,13.93,13.86,13.93,584616.0,13.87,13.93,13.86,13.93,584616.0
2022-11-17 15:50:00,13.93,13.96,13.9,13.95,1207135.0,13.93,13.96,13.9,13.95,1207135.0
2022-11-18 09:30:00,14.25,14.58,14.25,14.45,3918417.0,14.25,14.58,14.25,14.45,3918417.0
2022-11-18 09:40:00,14.45,14.54,14.34,14.45,1164915.0,14.45,14.54,14.34,14.45,1164915.0
2022-11-18 09:50:00,14.44,14.45,14.29,14.29,1172484.0,14.44,14.45,14.29,14.29,1172484.0
2022-11-18 10:00:00,14.29,14.33,14.21,14.25,840143.0,14.29,14.33,14.21,14.25,840143.0
2022-11-18 10:10:00,14.26,14.32,14.22,14.3,545211.0,14.26,14.32,14.22,14.3,545211.0
2022-11-18 10:20:00,14.3,14.36,14.28,14.36,367635.0,14.3,14.36,14.28,14.36,367635.0
2022-11-18 10:30:00,14.36,14.39,14.32,14.33,646428.0,14.36,14.39,14.32,14.33,646428.0
2022-11-18 10:40:00,14.32,14.35,14.27,14.31,669700.0,14.32,14.35,14.27,14.31,669700.0
2022-11-18 10:50:00,14.31,14.31,14.23,14.28,452680.0,14.31,14.31,14.23,14.28,452680.0
2022-11-18 11:00:00,14.27,14.29,14.23,14.24,348077.0,14.27,14.29,14.23,14.24,348077.0
2022-11-18 11:10:00,14.24,14.26,14.21,14.22,317993.0,14.24,14.26,14.21,14.22,317993.0
2022-11-18 11:20:00,14.22,14.23,14.12,14.14,474484.0,14.22,14.23,14.12,14.14,474484.0
2022-11-18 11:30:00,14.14,14.16,14.12,14.14,382887.0,14.14,14.16,14.12,14.14,382887.0
2022-11-18 11:40:00,14.14,14.15,14.08,14.09,420956.0,14.14,14.15,14.08,14.09,420956.0
2022-11-18 11:50:00,14.1,14.13,14.09,14.11,224568.0,14.1,14.13,14.09,14.11,224568.0
2022-11-18 12:00:00,14.12,14.13,14.07,14.08,457819.0,14.12,14.13,14.07,14.08,457819.0
2022-11-18 12:10:00,14.08,14.1,14.01,14.02,599236.0,14.08,14.1,14.01,14.02,599236.0
2022-11-18 12:20:00,14.02,14.03,14.0,14.03,272432.0,14.02,14.03,14.0,14.03,272432.0
2022-11-18 12:30:00,14.03,14.03,14.0,14.02,220297.0,14.03,14.03,14.0,14.02,220297.0
2022-11-18 12:40:00,14.03,14.05,14.0,14.01,336372.0,14.03,14.05,14.0,14.01,336372.0
2022-11-18 12:50:00,14.02,14.03,13.96,13.98,513299.0,14.02,14.03,13.96,13.98,513299.0
2022-11-18 13:00:00,13.98,14.03,13.98,14.03,332320.0,13.98,14.03,13.98,14.03,332320.0
2022-11-18 13:10:00,14.03,14.04,13.98,13.99,309455.0,14.03,14.04,13.98,13.99,309455.0
2022-11-18 13:20:00,13.99,14.01,13.94,14.0,538397.0,13.99,14.01,13.94,14.0,538397.0
2022-11-18 13:30:00,14.0,14.03,13.97,13.99,263531.0,14.0,14.03,13.97,13.99,263531.0
2022-11-18 13:40:00,13.98,13.99,13.94,13.95,267889.0,13.98,13.99,13.94,13.95,267889.0
2022-11-18 13:50:00,13.95,13.97,13.92,13.96,394067.0,13.95,13.97,13.92,13.96,394067.0
2022-11-18 14:00:00,13.96,14.01,13.95,14.01,392790.0,13.96,14.01,13.95,14.01,392790.0
2022-11-18 14:10:00,14.01,14.02,13.98,14.0,243135.0,14.01,14.02,13.98,14.0,243135.0
2022-11-18 14:20:00,13.99,14.01,13.99,14.0,126985.0,13.99,14.01,13.99,14.0,126985.0
2022-11-18 14:30:00,14.0,14.01,13.94,13.97,334252.0,14.0,14.01,13.94,13.97,334252.0
2022-11-18 14:40:00,13.96,13.98,13.95,13.96,240382.0,13.96,13.98,13.95,13.96,240382.0
2022-11-18 14:50:00,13.96,13.97,13.94,13.96,220422.0,13.96,13.97,13.94,13.96,220422.0
2022-11-18 15:00:00,13.96,14.01,13.95,13.99,562012.0,13.96,14.01,13.95,13.99,562012.0
2022-11-18 15:10:00,13.99,14.0,13.96,14.0,379513.0,13.99,14.0,13.96,14.0,379513.0
2022-11-18 15:20:00,14.0,14.02,13.96,14.01,462112.0,14.0,14.02,13.96,14.01,462112.0
2022-11-18 15:30:00,14.01,14.02,13.98,14.02,421059.0,14.01,14.02,13.98,14.02,421059.0
2022-11-18 15:40:00,14.02,14.02,13.99,14.02,636118.0,14.02,14.02,13.99,14.02,636118.0
2022-11-18 15:50:00,14.02,14.05,13.99,14.04,1951524.0,14.02,14.05,13.99,14.04,1951524.0
2022-11-21 09:30:00,14.02,14.27,14.02,14.21,1727307.0,14.02,14.27,14.02,14.21,1727307.0
2022-11-21 09:40:00,14.21,14.23,14.14,14.18,791640.0,14.21,14.23,14.14,14.18,791640.0
2022-11-21 09:50:00,14.18,14.19,14.09,14.11,1038684.0,14.18,14.19,14.09,14.11,1038684.0
2022-11-21 10:00:00,14.11,14.2,14.06,14.07,1052986.0,14.11,14.2,14.06,14.07,1052986.0
2022-11-21 10:10:00,14.07,14.08,13.98,13.99,814538.0,14.07,14.08,13.98,13.99,814538.0
2022-11-21 10:20:00,13.99,13.99,13.89,13.94,2114113.0,13.99,13.99,13.89,13.94,2114113.0
2022-11-21 10:30:00,13.93,14.02,13.92,13.99,1188815.0,13.93,14.02,13.92,13.99,1188815.0
2022-11-21 10:40:00,13.98,14.04,13.97,14.0,1129790.0,13.98,14.04,13.97,14.0,1129790.0
2022-11-21 10:50:00,14.0,14.05,13.98,14.04,497676.0,14.0,14.05,13.98,14.04,497676.0
2022-11-21 11:00:00,14.04,14.06,14.03,14.04,423683.0,14.04,14.06,14.03,14.04,423683.0
2022-11-21 11:10:00,14.05,14.05,13.98,14.04,600584.0,14.05,14.05,13.98,14.04,600584.0
2022-11-21 11:20:00,14.04,14.08,14.01,14.02,413671.0,14.04,14.08,14.01,14.02,413671.0
2022-11-21 11:30:00,14.03,14.06,14.02,14.04,323026.0,14.03,14.06,14.02,14.04,323026.0
2022-11-21 11:40:00,14.04,14.07,14.02,14.05,270808.0,14.04,14.07,14.02,14.05,270808.0
2022-11-21 11:50:00,14.06,14.06,13.99,14.0,472405.0,14.06,14.06,13.99,14.0,472405.0
2022-11-21 12:00:00,14.0,14.02,13.92,13.98,930661.0,14.0,14.02,13.92,13.98,930661.0
2022-11-21 12:10:00,13.98,13.99,13.94,13.94,324792.0,13.98,13.99,13.94,13.94,324792.0
2022-11-21 12:20:00,13.94,13.95,13.92,13.93,322338.0,13.94,13.95,13.92,13.93,322338.0
2022-11-21 12:30:00,13.94,13.99,13.93,13.96,397723.0,13.94,13.99,13.93,13.96,397723.0
2022-11-21 12:40:00,13.96,13.98,13.94,13.95,216934.0,13.96,13.98,13.94,13.95,216934.0
2022-11-21 12:50:00,13.94,13.96,13.92,13.93,261295.0,13.94,13.96,13.92,13.93,261295.0
2022-11-21 13:00:00,13.92,13.94,13.9,13.92,632451.0,13.92,13.94,13.9,13.92,632451.0
2022-11-21 13:10:00,13.92,13.96,13.91,13.94,197301.0,13.92,13.96,13.91,13.94,197301.0
2022-11-21 13:20:00,13.94,13.95,13.89,13.92,578332.0,13.94,13.95,13.89,13.92,578332.0
2022-11-21 13:30:00,13.92,13.96,13.91,13.95,334243.0,13.92,13.96,13.91,13.95,334243.0
2022-11-21 13:40:00,13.95,13.95,13.92,13.93,300970.0,13.95,13.95,13.92,13.93,300970.0
2022-11-21 13:50:00,13.93,13.94,13.9,13.9,199114.0,13.93,13.94,13.9,13.9,199114.0
2022-11-21 14:00:00,13.91,13.93,13.9,13.92,369081.0,13.91,13.93,13.9,13.92,369081.0
2022-11-21 14:10:00,13.91,13.93,13.9,13.91,238559.0,13.91,13.93,13.9,13.91,238559.0
2022-11-21 14:20:00,13.91,13.91,13.86,13.88,492183.0,13.91,13.91,13.86,13.88,492183.0
2022-11-21 14:30:00,13.87,13.89,13.86,13.88,277846.0,13.87,13.89,13.86,13.88,277846.0
2022-11-21 14:40:00,13.88,13.89,13.86,13.89,217888.0,13.88,13.89,13.86,13.89,217888.0
2022-11-21 14:50:00,13.88,13.91,13.88,13.89,302982.0,13.88,13.91,13.88,13.89,302982.0
2022-11-21 15:00:00,13.89,13.9,13.86,13.86,434414.0,13.89,13.9,13.86,13.86,434414.0
2022-11-21 15:10:00,13.86,13.88,13.84,13.87,635783.0,13.86,13.88,13.84,13.87,635783.0
2022-11-21 15:20:00,13.87,13.87,13.81,13.84,508130.0,13.87,13.87,13.81,13.84,508130.0
2022-11-21 15:30:00,13.83,13.85,13.82,13.83,451824.0,13.83,13.85,13.82,13.83,451824.0
2022-11-21 15:40:00,13.83,13.84,13.8,13.83,881560.0,13.83,13.84,13.8,13.83,881560.0
2022-11-21 15:50:00,13.83,13.87,13.82,13.85,1453276.0,13.83,13.87,13.82,13.85,1453276.0
2022-11-22 09:30:00,13.85,13.86,13.36,13.42,3582917.0,13.85,13.86,13.36,13.42,3582917.0
2022-11-22 09:40:00,13.43,13.48,13.36,13.44,1831835.0,13.43,13.48,13.36,13.44,1831835.0
2022-11-22 09:50:00,13.43,13.62,13.41,13.6,2197556.0,13.43,13.62,13.41,13.6,2197556.0
2022-11-22 10:00:00,13.61,13.77,13.6,13.77,1033259.0,13.61,13.77,13.6,13.77,1033259.0
2022-11-22 10:10:00,13.76,13.93,13.74,13.87,2071103.0,13.76,13.93,13.74,13.87,2071103.0
2022-11-22 10:20:00,13.87,13.95,13.83,13.92,1278385.0,13.87,13.95,13.83,13.92,1278385.0
2022-11-22 10:30:00,13.93,14.03,13.87,13.9,1073107.0,13.93,14.03,13.87,13.9,1073107.0
2022-11-22 10:40:00,13.9,13.92,13.86,13.92,419475.0,13.9,13.92,13.86,13.92,419475.0
2022-11-22 10:50:00,13.92,13.95,13.9,13.9,277987.0,13.92,13.95,13.9,13.9,277987.0
2022-11-22 11:00:00,13.9,13.92,13.88,13.9,360034.0,13.9,13.92,13.88,13.9,360034.0
2022-11-22 11:10:00,13.9,13.95,13.89,13.95,317388.0,13.9,13.95,13.89,13.95,317388.0
2022-11-22 11:20:00,13.95,13.99,13.93,13.96,675516.0,13.95,13.99,13.93,13.96,675516.0
2022-11-22 11:30:00,13.96,13.99,13.94,13.98,552060.0,13.96,13.99,13.94,13.98,552060.0
2022-11-22 11:40:00,13.99,14.03,13.96,13.98,729084.0,13.99,14.03,13.96,13.98,729084.0
2022-11-22 11:50:00,13.98,13.98,13.92,13.94,272183.0,13.98,13.98,13.92,13.94,272183.0
2022-11-22 12:00:00,13.94,13.99,13.93,13.98,202332.0,13.94,13.99,13.93,13.98,202332.0
2022-11-22 12:10:00,13.99,14.0,13.96,13.99,241077.0,13.99,14.0,13.96,13.99,241077.0
2022-11-22 12:20:00,13.99,13.99,13.92,13.94,325633.0,13.99,13.99,13.92,13.94,325633.0
2022-11-22 12:30:00,13.94,13.95,13.93,13.93,169461.0,13.94,13.95,13.93,13.93,169461.0
2022-11-22 12:40:00,13.93,13.94,13.9,13.91,467706.0,13.93,13.94,13.9,13.91,467706.0
2022-11-22 12:50:00,13.91,13.93,13.9,13.93,317162.0,13.91,13.93,13.9,13.93,317162.0
2022-11-22 13:00:00,13.93,13.96,13.91,13.96,336738.0,13.93,13.96,13.91,13.96,336738.0
2022-11-22 13:10:00,13.96,13.96,13.92,13.94,200353.0,13.96,13.96,13.92,13.94,200353.0
2022-11-22 13:20:00,13.95,13.95,13.94,13.94,155041.0,13.95,13.95,13.94,13.94,155041.0
2022-11-22 13:30:00,13.94,13.95,13.88,13.9,240470.0,13.94,13.95,13.88,13.9,240470.0
2022-11-22 13:40:00,13.9,13.9,13.87,13.87,216864.0,13.9,13.9,13.87,13.87,216864.0
2022-11-22 13:50:00,13.88,13.91,13.87,13.9,237685.0,13.88,13.91,13.87,13.9,237685.0
2022-11-22 14:00:00,13.9,13.92,13.89,13.9,132895.0,13.9,13.92,13.89,13.9,132895.0
2022-11-22 14:10:00,13.91,13.92,13.87,13.9,178098.0,13.91,13.92,13.87,13.9,178098.0
2022-11-22 14:20:00,13.91,13.91,13.88,13.91,287192.0,13.91,13.91,13.88,13.91,287192.0
2022-11-22 14:30:00,13.91,13.91,13.89,13.91,208058.0,13.91,13.91,13.89,13.91,208058.0
2022-11-22 14:40:00,13.91,13.92,13.9,13.92,171534.0,13.91,13.92,13.9,13.92,171534.0
2022-11-22 14:50:00,13.92,13.92,13.87,13.88,418489.0,13.92,13.92,13.87,13.88,418489.0
2022-11-22 15:00:00,13.88,13.91,13.87,13.91,214602.0,13.88,13.91,13.87,13.91,214602.0
2022-11-22 15:10:00,13.91,13.92,13.9,13.91,204881.0,13.91,13.92,13.9,13.91,204881.0
2022-11-22 15:20:00,13.91,13.93,13.9,13.92,443960.0,13.91,13.93,13.9,13.92,443960.0
2022-11-22 15:30:00,13.92,13.95,13.91,13.94,346691.0,13.92,13.95,13.91,13.94,346691.0
2022-11-22 15:40:00,13.95,13.95,13.92,13.92,454931.0,13.95,13.95,13.92,13.92,454931.0
2022-11-22 15:50:00,13.93,13.99,13.93,13.97,1594114.0,13.93,13.99,13.93,13.97,1594114.0
2022-11-23 09:30:00,13.98,14.05,13.88,13.9,947367.0,13.98,14.05,13.88,13.9,947367.0
2022-11-23 09:40:00,13.9,13.99,13.89,13.94,692162.0,13.9,13.99,13.89,13.94,692162.0
2022-11-23 09:50:00,13.94,13.97,13.91,13.96,539279.0,13.94,13.97,13.91,13.96,539279.0
2022-11-23 10:00:00,13.96,14.06,13.95,14.02,1035221.0,13.96,14.06,13.95,14.02,1035221.0
2022-11-23 10:10:00,14.02,14.05,13.96,14.0,1848556.0,14.02,14.05,13.96,14.0,1848556.0
2022-11-23 10:20:00,14.0,14.12,13.99,14.1,964475.0,14.0,14.12,13.99,14.1,964475.0
2022-11-23 10:30:00,14.11,14.3,14.11,14.25,1531334.0,14.11,14.3,14.11,14.25,1531334.0
2022-11-23 10:40:00,14.25,14.28,14.21,14.26,1029105.0,14.25,14.28,14.21,14.26,1029105.0
2022-11-23 10:50:00,14.26,14.29,14.23,14.28,369866.0,14.26,14.29,14.23,14.28,369866.0
2022-11-23 11:00:00,14.28,14.35,14.27,14.31,630989.0,14.28,14.35,14.27,14.31,630989.0
2022-11-23 11:10:00,14.3,14.33,14.27,14.29,490779.0,14.3,14.33,14.27,14.29,490779.0
2022-11-23 11:20:00,14.29,14.31,14.25,14.25,544790.0,14.29,14.31,14.25,14.25,544790.0
2022-11-23 11:30:00,14.26,14.28,14.23,14.28,359657.0,14.26,14.28,14.23,14.28,359657.0
2022-11-23 11:40:00,14.28,14.29,14.2,14.21,565758.0,14.28,14.29,14.2,14.21,565758.0
2022-11-23 11:50:00,14.21,14.24,14.16,14.21,558665.0,14.21,14.24,14.16,14.21,558665.0
2022-11-23 12:00:00,14.21,14.24,14.19,14.23,354615.0,14.21,14.24,14.19,14.23,354615.0
2022-11-23 12:10:00,14.23,14.29,14.21,14.29,294255.0,14.23,14.29,14.21,14.29,294255.0
2022-11-23 12:20:00,14.28,14.29,14.26,14.27,236068.0,14.28,14.29,14.26,14.27,236068.0
2022-11-23 12:30:00,14.27,14.28,14.25,14.27,308246.0,14.27,14.28,14.25,14.27,308246.0
2022-11-23 12:40:00,14.27,14.28,14.23,14.24,187007.0,14.27,14.28,14.23,14.24,187007.0
2022-11-23 12:50:00,14.24,14.24,14.17,14.19,318015.0,14.24,14.24,14.17,14.19,318015.0
2022-11-23 13:00:00,14.19,14.2,14.15,14.2,270708.0,14.19,14.2,14.15,14.2,270708.0
2022-11-23 13:10:00,14.2,14.2,14.17,14.19,156966.0,14.2,14.2,14.17,14.19,156966.0
2022-11-23 13:20:00,14.19,14.23,14.17,14.23,323278.0,14.19,14.23,14.17,14.23,323278.0
2022-11-23 13:30:00,14.23,14.25,14.22,14.24,211297.0,14.23,14.25,14.22,14.24,211297.0
2022-11-23 13:40:00,14.24,14.27,14.23,14.27,251633.0,14.24,14.27,14.23,14.27,251633.0
2022-11-23 13:50:00,14.27,14.28,14.21,14.23,340618.0,14.27,14.28,14.21,14.23,340618.0
2022-11-23 14:00:00,14.24,14.31,14.2,14.28,546712.0,14.24,14.31,14.2,14.28,546712.0
2022-11-23 14:10:00,14.29,14.33,14.24,14.3,654825.0,14.29,14.33,14.24,14.3,654825.0
2022-11-23 14:20:00,14.3,14.35,14.29,14.32,326411.0,14.3,14.35,14.29,14.32,326411.0
2022-11-23 14:30:00,14.32,14.34,14.29,14.3,370067.0,14.32,14.34,14.29,14.3,370067.0
2022-11-23 14:40:00,14.29,14.31,14.26,14.3,314115.0,14.29,14.31,14.26,14.3,314115.0
2022-11-23 14:50:00,14.29,14.31,14.27,14.3,326810.0,14.29,14.31,14.27,14.3,326810.0
2022-11-23 15:00:00,14.29,14.35,14.28,14.34,384027.0,14.29,14.35,14.28,14.34,384027.0
2022-11-23 15:10:00,14.34,14.4,14.33,14.39,569551.0,14.34,14.4,14.33,14.39,569551.0
2022-11-23 15:20:00,14.39,14.41,14.37,14.39,448702.0,14.39,14.41,14.37,14.39,448702.0
2022-11-23 15:30:00,14.39,14.39,14.36,14.37,438575.0,14.39,14.39,14.36,14.37,438575.0
2022-11-23 15:40:00,14.37,14.41,14.36,14.41,635560.0,14.37,14.41,14.36,14.41,635560.0
2022-11-23 15:50:00,14.41,14.43,14.4,14.42,1574439.0,14.41,14.43,14.4,14.42,1574439.0
2022-11-25 09:30:00,14.4,14.65,14.35,14.57,1013381.0,14.4,14.65,14.35,14.57,1013381.0
2022-11-25 09:40:00,14.58,14.6,14.51,14.53,318120.0,14.58,14.6,14.51,14.53,318120.0
2022-11-25 09:50:00,14.54,14.54,14.48,14.51,381746.0,14.54,14.54,14.48,14.51,381746.0
2022-11-25 10:00:00,14.51,14.6,14.49,14.6,386129.0,14.51,14.6,14.49,14.6,386129.0
2022-11-25 10:10:00,14.6,14.61,14.55,14.59,394151.0,14.6,14.61,14.55,14.59,394151.0
2022-11-25 10:20:00,14.59,14.6,14.56,14.6,290408.0,14.59,14.6,14.56,14.6,290408.0
2022-11-25 10:30:00,14.59,14.65,14.58,14.63,357731.0,14.59,14.65,14.58,14.63,357731.0
2022-11-25 10:40:00,14.62,14.69,14.61,14.68,510620.0,14.62,14.69,14.61,14.68,510620.0
2022-11-25 10:50:00,14.68,14.68,14.63,14.65,293187.0,14.68,14.68,14.63,14.65,293187.0
2022-11-25 11:00:00,14.65,14.69,14.64,14.68,257645.0,14.65,14.69,14.64,14.68,257645.0
2022-11-25 11:10:00,14.67,14.7,14.65,14.68,353189.0,14.67,14.7,14.65,14.68,353189.0
2022-11-25 11:20:00,14.68,14.7,14.65,14.65,304526.0,14.68,14.7,14.65,14.65,304526.0
2022-11-25 11:30:00,14.65,14.69,14.65,14.67,515891.0,14.65,14.69,14.65,14.67,515891.0
2022-11-25 11:40:00,14.67,14.68,14.61,14.62,346996.0,14.67,14.68,14.61,14.62,346996.0
2022-11-25 11:50:00,14.62,14.65,14.6,14.61,371273.0,14.62,14.65,14.6,14.61,371273.0
2022-11-25 12:00:00,14.61,14.62,14.58,14.59,254845.0,14.61,14.62,14.58,14.59,254845.0
2022-11-25 12:10:00,14.58,14.59,14.54,14.56,308768.0,14.58,14.59,14.54,14.56,308768.0
2022-11-25 12:20:00,14.56,14.57,14.53,14.56,442926.0,14.56,14.57,14.53,14.56,442926.0
2022-11-25 12:30:00,14.56,14.56,14.49,14.53,413563.0,14.56,14.56,14.49,14.53,413563.0
2022-11-25 12:40:00,14.54,14.54,14.46,14.47,386700.0,14.54,14.54,14.46,14.47,386700.0
2022-11-25 12:50:00,14.47,14.53,14.46,14.51,877993.0,14.47,14.53,14.46,14.51,877993.0
2022-11-28 09:30:00,14.34,14.44,14.3,14.38,1031546.0,14.34,14.44,14.3,14.38,1031546.0
2022-11-28 09:40:00,14.37,14.38,14.26,14.34,614049.0,14.37,14.38,14.26,14.34,614049.0
2022-11-28 09:50:00,14.34,14.35,14.23,14.27,313317.0,14.34,14.35,14.23,14.27,313317.0
2022-11-28 10:00:00,14.27,14.3,14.26,14.29,243903.0,14.27,14.3,14.26,14.29,243903.0
2022-11-28 10:10:00,14.3,14.33,14.26,14.32,250358.0,14.3,14.33,14.26,14.32,250358.0
2022-11-28 10:20:00,14.32,14.33,14.25,14.27,446198.0,14.32,14.33,14.25,14.27,446198.0
2022-11-28 10:30:00,14.27,14.29,14.21,14.25,685366.0,14.27,14.29,14.21,14.25,685366.0
2022-11-28 10:40:00,14.24,14.26,14.2,14.26,901946.0,14.24,14.26,14.2,14.26,901946.0
2022-11-28 10:50:00,14.25,14.26,14.18,14.2,502445.0,14.25,14.26,14.18,14.2,502445.0
2022-11-28 11:00:00,14.2,14.22,14.19,14.22,326685.0,14.2,14.22,14.19,14.22,326685.0
2022-11-28 11:10:00,14.22,14.23,14.17,14.19,574386.0,14.22,14.23,14.17,14.19,574386.0
2022-11-28 11:20:00,14.19,14.2,14.17,14.19,264993.0,14.19,14.2,14.17,14.19,264993.0
2022-11-28 11:30:00,14.19,14.27,14.19,14.23,661092.0,14.19,14.27,14.19,14.23,661092.0
2022-11-28 11:40:00,14.23,14.23,14.2,14.23,192008.0,14.23,14.23,14.2,14.23,192008.0
2022-11-28 11:50:00,14.22,14.25,14.21,14.24,160821.0,14.22,14.25,14.21,14.24,160821.0
2022-11-28 12:00:00,14.23,14.25,14.14,14.14,1013093.0,14.23,14.25,14.14,14.14,1013093.0
2022-11-28 12:10:00,14.15,14.15,14.1,14.11,639983.0,14.15,14.15,14.1,14.11,639983.0
2022-11-28 12:20:00,14.11,14.12,14.08,14.09,272601.0,14.11,14.12,14.08,14.09,272601.0
2022-11-28 12:30:00,14.1,14.13,14.09,14.11,247865.0,14.1,14.13,14.09,14.11,247865.0
2022-11-28 12:40:00,14.11,14.12,14.08,14.09,203487.0,14.11,14.12,14.08,14.09,203487.0
2022-11-28 12:50:00,14.09,14.1,14.03,14.05,405338.0,14.09,14.1,14.03,14.05,405338.0
2022-11-28 13:00:00,14.04,14.07,14.03,14.04,322018.0,14.04,14.07,14.03,14.04,322018.0
2022-11-28 13:10:00,14.04,14.09,14.04,14.07,286893.0,14.04,14.09,14.04,14.07,286893.0
2022-11-28 13:20:00,14.08,14.09,14.06,14.08,227131.0,14.08,14.09,14.06,14.08,227131.0
2022-11-28 13:30:00,14.07,14.1,14.06,14.08,139576.0,14.07,14.1,14.06,14.08,139576.0
2022-11-28 13:40:00,14.08,14.1,14.06,14.07,229839.0,14.08,14.1,14.06,14.07,229839.0
2022-11-28 13:50:00,14.07,14.08,14.02,14.02,493593.0,14.07,14.08,14.02,14.02,493593.0
2022-11-28 14:00:00,14.03,14.04,14.01,14.02,340174.0,14.03,14.04,14.01,14.02,340174.0
2022-11-28 14:10:00,14.02,14.03,14.0,14.0,339383.0,14.02,14.03,14.0,14.0,339383.0
2022-11-28 14:20:00,14.0,14.01,13.98,14.0,564433.0,14.0,14.01,13.98,14.0,564433.0
2022-11-28 14:30:00,13.99,14.0,13.99,13.99,250601.0,13.99,14.0,13.99,13.99,250601.0
2022-11-28 14:40:00,14.0,14.0,13.96,13.96,486310.0,14.0,14.0,13.96,13.96,486310.0
2022-11-28 14:50:00,13.96,13.97,13.92,13.93,385884.0,13.96,13.97,13.92,13.93,385884.0
2022-11-28 15:00:00,13.94,13.94,13.9,13.91,683169.0,13.94,13.94,13.9,13.91,683169.0
2022-11-28 15:10:00,13.9,13.91,13.86,13.9,619267.0,13.9,13.91,13.86,13.9,619267.0
2022-11-28 15:20:00,13.9,13.9,13.87,13.88,307209.0,13.9,13.9,13.87,13.88,307209.0
2022-11-28 15:30:00,13.88,13.88,13.84,13.86,745504.0,13.88,13.88,13.84,13.86,745504.0
2022-11-28 15:40:00,13.86,13.89,13.85,13.86,772960.0,13.86,13.89,13.85,13.86,772960.0
2022-11-28 15:50:00,13.86,13.87,13.82,13.83,2071364.0,13.86,13.87,13.82,13.83,2071364.0
2022-11-29 09:30:00,13.89,14.03,13.83,13.84,1261613.0,13.89,14.03,13.83,13.84,1261613.0
2022-11-29 09:40:00,13.84,13.95,13.83,13.93,901084.0,13.84,13.95,13.83,13.93,901084.0
2022-11-29 09:50:00,13.93,14.06,13.91,14.03,780382.0,13.93,14.06,13.91,14.03,780382.0
2022-11-29 10:00:00,14.04,14.07,13.98,14.0,915566.0,14.04,14.07,13.98,14.0,915566.0
2022-11-29 10:10:00,14.0,14.02,13.94,13.96,433861.0,14.0,14.02,13.94,13.96,433861.0
2022-11-29 10:20:00,13.97,14.02,13.96,14.02,264318.0,13.97,14.02,13.96,14.02,264318.0
2022-11-29 10:30:00,14.02,14.04,13.97,13.98,342293.0,14.02,14.04,13.97,13.98,342293.0
2022-11-29 10:40:00,13.98,14.0,13.95,13.98,211736.0,13.98,14.0,13.95,13.98,211736.0
2022-11-29 10:50:00,13.98,14.0,13.92,13.97,303352.0,13.98,14.0,13.92,13.97,303352.0
2022-11-29 11:00:00,13.98,14.0,13.88,13.89,433619.0,13.98,14.0,13.88,13.89,433619.0
2022-11-29 11:10:00,13.88,13.92,13.88,13.88,218195.0,13.88,13.92,13.88,13.88,218195.0
2022-11-29 11:20:00,13.88,13.92,13.87,13.9,263216.0,13.88,13.92,13.87,13.9,263216.0
2022-11-29 11:30:00,13.91,13.93,13.89,13.92,309799.0,13.91,13.93,13.89,13.92,309799.0
2022-11-29 11:40:00,13.92,13.92,13.88,13.91,400879.0,13.92,13.92,13.88,13.91,400879.0
2022-11-29 11:50:00,13.91,14.0,13.91,13.98,527881.0,13.91,14.0,13.91,13.98,527881.0
2022-11-29 12:00:00,13.98,14.01,13.97,13.98,311291.0,13.98,14.01,13.97,13.98,311291.0
2022-11-29 12:10:00,13.99,13.99,13.95,13.98,213108.0,13.99,13.99,13.95,13.98,213108.0
2022-11-29 12:20:00,13.98,13.98,13.94,13.96,201196.0,13.98,13.98,13.94,13.96,201196.0
2022-11-29 12:30:00,13.96,13.99,13.96,13.99,183800.0,13.96,13.99,13.96,13.99,183800.0
2022-11-29 12:40:00,13.99,14.0,13.96,13.98,188666.0,13.99,14.0,13.96,13.98,188666.0
2022-11-29 12:50:00,13.98,14.02,13.97,14.0,235507.0,13.98,14.02,13.97,14.0,235507.0
2022-11-29 13:00:00,14.0,14.01,13.97,13.97,141255.0,14.0,14.01,13.97,13.97,141255.0
2022-11-29 13:10:00,13.98,14.01,13.96,13.98,134454.0,13.98,14.01,13.96,13.98,134454.0
2022-11-29 13:20:00,13.97,13.99,13.95,13.98,198792.0,13.97,13.99,13.95,13.98,198792.0
2022-11-29 13:30:00,13.98,14.0,13.97,14.0,70483.0,13.98,14.0,13.97,14.0,70483.0
2022-11-29 13:40:00,14.0,14.03,13.98,14.02,225615.0,14.0,14.03,13.98,14.02,225615.0
2022-11-29 13:50:00,14.01,14.04,14.01,14.04,222971.0,14.01,14.04,14.01,14.04,222971.0
2022-11-29 14:00:00,14.04,14.09,14.04,14.09,308387.0,14.04,14.09,14.04,14.09,308387.0
2022-11-29 14:10:00,14.09,14.14,14.08,14.12,351279.0,14.09,14.14,14.08,14.12,351279.0
2022-11-29 14:20:00,14.12,14.13,14.08,14.09,272634.0,14.12,14.13,14.08,14.09,272634.0
2022-11-29 14:30:00,14.09,14.1,14.07,14.09,242355.0,14.09,14.1,14.07,14.09,242355.0
2022-11-29 14:40:00,14.08,14.1,14.07,14.1,127807.0,14.08,14.1,14.07,14.1,127807.0
2022-11-29 14:50:00,14.1,14.12,14.09,14.12,167873.0,14.1,14.12,14.09,14.12,167873.0
2022-11-29 15:00:00,14.12,14.13,14.09,14.13,263275.0,14.12,14.13,14.09,14.13,263275.0
2022-11-29 15:10:00,14.13,14.13,14.11,14.12,174365.0,14.13,14.13,14.11,14.12,174365.0
2022-11-29 15:20:00,14.12,14.14,14.1,14.12,385899.0,14.12,14.14,14.1,14.12,385899.0
2022-11-29 15:30:00,14.12,14.16,14.11,14.13,550116.0,14.12,14.16,14.11,14.13,550116.0
2022-11-29 15:40:00,14.14,14.15,14.11,14.13,350941.0,14.14,14.15,14.11,14.13,350941.0
2022-11-29 15:50:00,14.13,14.15,14.11,14.14,1519425.0,14.13,14.15,14.11,14.14,1519425.0
2022-11-30 09:30:00,14.15,14.2,14.04,14.05,887623.0,14.15,14.2,14.04,14.05,887623.0
2022-11-30 09:40:00,14.05,14.08,13.98,14.01,622324.0,14.05,14.08,13.98,14.01,622324.0
2022-11-30 09:50:00,14.01,14.04,13.99,13.99,305770.0,14.01,14.04,13.99,13.99,305770.0
2022-11-30 10:00:00,13.99,14.02,13.95,13.97,348423.0,13.99,14.02,13.95,13.97,348423.0
2022-11-30 10:10:00,13.98,14.03,13.97,13.99,194195.0,13.98,14.03,13.97,13.99,194195.0
2022-11-30 10:20:00,13.99,14.01,13.96,13.98,284369.0,13.99,14.01,13.96,13.98,284369.0
2022-11-30 10:30:00,13.98,14.02,13.94,13.99,461786.0,13.98,14.02,13.94,13.99,461786.0
2022-11-30 10:40:00,14.0,14.03,13.97,13.98,235186.0,14.0,14.03,13.97,13.98,235186.0
2022-11-30 10:50:00,13.98,14.0,13.95,13.98,276529.0,13.98,14.0,13.95,13.98,276529.0
2022-11-30 11:00:00,13.98,14.0,13.95,13.99,258057.0,13.98,14.0,13.95,13.99,258057.0
2022-11-30 11:10:00,14.0,14.02,13.99,14.0,148901.0,14.0,14.02,13.99,14.0,148901.0
2022-11-30 11:20:00,14.01,14.03,13.99,13.99,158296.0,14.01,14.03,13.99,13.99,158296.0
2022-11-30 11:30:00,14.0,14.02,13.99,14.02,220855.0,14.0,14.02,13.99,14.02,220855.0
2022-11-30 11:40:00,14.02,14.05,14.01,14.05,203151.0,14.02,14.05,14.01,14.05,203151.0
2022-11-30 11:50:00,14.04,14.05,14.0,14.04,204223.0,14.04,14.05,14.0,14.04,204223.0
2022-11-30 12:00:00,14.04,14.07,14.03,14.06,256491.0,14.04,14.07,14.03,14.06,256491.0
2022-11-30 12:10:00,14.06,14.06,13.96,13.96,194518.0,14.06,14.06,13.96,13.96,194518.0
2022-11-30 12:20:00,13.96,13.98,13.93,13.95,383093.0,13.96,13.98,13.93,13.95,383093.0
2022-11-30 12:30:00,13.96,13.98,13.94,13.95,207639.0,13.96,13.98,13.94,13.95,207639.0
2022-11-30 12:40:00,13.94,13.99,13.94,13.97,233247.0,13.94,13.99,13.94,13.97,233247.0
2022-11-30 12:50:00,13.98,14.01,13.97,13.98,280129.0,13.98,14.01,13.97,13.98,280129.0
2022-11-30 13:00:00,13.99,14.01,13.98,14.0,103992.0,13.99,14.01,13.98,14.0,103992.0
2022-11-30 13:10:00,14.01,14.01,13.96,13.97,249156.0,14.01,14.01,13.96,13.97,249156.0
2022-11-30 13:20:00,13.97,13.98,13.96,13.97,136761.0,13.97,13.98,13.96,13.97,136761.0
2022-11-30 13:30:00,13.97,14.15,13.94,14.12,968261.0,13.97,14.15,13.94,14.12,968261.0
2022-11-30 13:40:00,14.13,14.16,14.07,14.11,751791.0,14.13,14.16,14.07,14.11,751791.0
2022-11-30 13:50:00,14.1,14.22,14.08,14.21,539798.0,14.1,14.22,14.08,14.21,539798.0
2022-11-30 14:00:00,14.21,14.31,14.21,14.26,887712.0,14.21,14.31,14.21,14.26,887712.0
2022-11-30 14:10:00,14.27,14.33,14.23,14.33,876715.0,14.27,14.33,14.23,14.33,876715.0
2022-11-30 14:20:00,14.32,14.33,14.26,14.29,614878.0,14.32,14.33,14.26,14.29,614878.0
2022-11-30 14:30:00,14.28,14.3,14.22,14.23,504208.0,14.28,14.3,14.22,14.23,504208.0
2022-11-30 14:40:00,14.23,14.25,14.18,14.21,890104.0,14.23,14.25,14.18,14.21,890104.0
2022-11-30 14:50:00,14.21,14.26,14.2,14.24,353434.0,14.21,14.26,14.2,14.24,353434.0
2022-11-30 15:00:00,14.23,14.3,14.23,14.28,351689.0,14.23,14.3,14.23,14.28,351689.0
2022-11-30 15:10:00,14.27,14.34,14.26,14.34,667454.0,14.27,14.34,14.26,14.34,667454.0
2022-11-30 15:20:00,14.33,14.35,14.32,14.34,356720.0,14.33,14.35,14.32,14.34,356720.0
2022-11-30 15:30:00,14.33,14.38,14.32,14.36,625295.0,14.33,14.38,14.32,14.36,625295.0
2022-11-30 15:40:00,14.36,14.37,14.34,14.35,584186.0,14.36,14.37,14.34,14.35,584186.0
2022-11-30 15:50:00,14.35,14.45,14.35,14.44,2795131.0,14.35,14.45,14.35,14.44,2795131.0
2022-12-01 09:30:00,14.46,14.57,14.43,14.43,1083844.0,14.46,14.57,14.43,14.43,1083844.0
2022-12-01 09:40:00,14.43,14.48,14.4,14.42,516889.0,14.43,14.48,14.4,14.42,516889.0
2022-12-01 09:50:00,14.42,14.45,14.36,14.37,694206.0,14.42,14.45,14.36,14.37,694206.0
2022-12-01 10:00:00,14.36,14.4,14.26,14.28,1080838.0,14.36,14.4,14.26,14.28,1080838.0
2022-12-01 10:10:00,14.28,14.29,14.12,14.12,781036.0,14.28,14.29,14.12,14.12,781036.0
2022-12-01 10:20:00,14.12,14.15,14.04,14.08,852564.0,14.12,14.15,14.04,14.08,852564.0
2022-12-01 10:30:00,14.08,14.15,14.05,14.12,890133.0,14.08,14.15,14.05,14.12,890133.0
2022-12-01 10:40:00,14.13,14.16,14.11,14.13,445546.0,14.13,14.16,14.11,14.13,445546.0
2022-12-01 10:50:00,14.13,14.17,14.1,14.14,691613.0,14.13,14.17,14.1,14.14,691613.0
2022-12-01 11:00:00,14.14,14.15,14.08,14.11,445421.0,14.14,14.15,14.08,14.11,445421.0
2022-12-01 11:10:00,14.11,14.11,14.02,14.04,655335.0,14.11,14.11,14.02,14.04,655335.0
2022-12-01 11:20:00,14.04,14.1,14.04,14.1,560030.0,14.04,14.1,14.04,14.1,560030.0
2022-12-01 11:30:00,14.1,14.19,14.1,14.18,768269.0,14.1,14.19,14.1,14.18,768269.0
2022-12-01 11:40:00,14.17,14.19,14.13,14.14,315213.0,14.17,14.19,14.13,14.14,315213.0
2022-12-01 11:50:00,14.13,14.16,14.12,14.14,456928.0,14.13,14.16,14.12,14.14,456928.0
2022-12-01 12:00:00,14.14,14.16,14.08,14.08,662118.0,14.14,14.16,14.08,14.08,662118.0
2022-12-01 12:10:00,14.09,14.13,14.07,14.08,375829.0,14.09,14.13,14.07,14.08,375829.0
2022-12-01 12:20:00,14.08,14.14,14.07,14.12,312797.0,14.08,14.14,14.07,14.12,312797.0
2022-12-01 12:30:00,14.11,14.14,14.08,14.1,335588.0,14.11,14.14,14.08,14.1,335588.0
2022-12-01 12:40:00,14.1,14.11,14.05,14.06,613321.0,14.1,14.11,14.05,14.06,613321.0
2022-12-01 12:50:00,14.06,14.08,14.03,14.05,464402.0,14.06,14.08,14.03,14.05,464402.0
2022-12-01 13:00:00,14.04,14.09,14.04,14.07,504364.0,14.04,14.09,14.04,14.07,504364.0
2022-12-01 13:10:00,14.07,14.08,14.02,14.02,721297.0,14.07,14.08,14.02,14.02,721297.0
2022-12-01 13:20:00,14.02,14.03,13.95,13.96,1118070.0,14.02,14.03,13.95,13.96,1118070.0
2022-12-01 13:30:00,13.96,14.02,13.95,13.98,624275.0,13.96,14.02,13.95,13.98,624275.0
2022-12-01 13:40:00,13.98,14.02,13.97,14.01,343693.0,13.98,14.02,13.97,14.01,343693.0
2022-12-01 13:50:00,14.01,14.01,13.98,14.0,314627.0,14.01,14.01,13.98,14.0,314627.0
2022-12-01 14:00:00,14.0,14.0,13.95,13.97,404126.0,14.0,14.0,13.95,13.97,404126.0
2022-12-01 14:10:00,13.96,14.0,13.96,13.98,417654.0,13.96,14.0,13.96,13.98,417654.0
2022-12-01 14:20:00,13.99,13.99,13.93,13.98,776845.0,13.99,13.99,13.93,13.98,776845.0
2022-12-01 14:30:00,13.97,13.99,13.96,13.98,255532.0,13.97,13.99,13.96,13.98,255532.0
2022-12-01 14:40:00,13.98,14.02,13.96,14.02,382479.0,13.98,14.02,13.96,14.02,382479.0
2022-12-01 14:50:00,14.02,14.04,13.99,14.01,320114.0,14.02,14.04,13.99,14.01,320114.0
2022-12-01 15:00:00,14.01,14.02,13.99,14.01,223508.0,14.01,14.02,13.99,14.01,223508.0
2022-12-01 15:10:00,14.01,14.01,13.97,13.98,405869.0,14.01,14.01,13.97,13.98,405869.0
2022-12-01 15:20:00,13.98,13.99,13.94,13.98,531196.0,13.98,13.99,13.94,13.98,531196.0
2022-12-01 15:30:00,13.98,14.02,13.97,14.02,740202.0,13.98,14.02,13.97,14.02,740202.0
2022-12-01 15:40:00,14.02,14.03,13.98,13.99,825807.0,14.02,14.03,13.98,13.99,825807.0
2022-12-01 15:50:00,13.99,14.01,13.95,13.98,1945389.0,13.99,14.01,13.95,13.98,1945389.0
2022-12-02 09:30:00,13.82,13.86,13.7,13.78,1710918.0,13.82,13.86,13.7,13.78,1710918.0
2022-12-02 09:40:00,13.77,13.86,13.77,13.79,710601.0,13.77,13.86,13.77,13.79,710601.0
2022-12-02 09:50:00,13.8,13.8,13.74,13.78,812946.0,13.8,13.8,13.74,13.78,812946.0
2022-12-02 10:00:00,13.78,13.79,13.67,13.72,1695182.0,13.78,13.79,13.67,13.72,1695182.0
2022-12-02 10:10:00,13.72,13.76,13.7,13.71,647356.0,13.72,13.76,13.7,13.71,647356.0
2022-12-02 10:20:00,13.71,13.72,13.68,13.72,642164.0,13.71,13.72,13.68,13.72,642164.0
2022-12-02 10:30:00,13.72,13.8,13.69,13.79,796487.0,13.72,13.8,13.69,13.79,796487.0
2022-12-02 10:40:00,13.79,13.84,13.78,13.79,628793.0,13.79,13.84,13.78,13.79,628793.0
2022-12-02 10:50:00,13.8,13.86,13.79,13.81,579289.0,13.8,13.86,13.79,13.81,579289.0
2022-12-02 11:00:00,13.8,13.84,13.79,13.8,316008.0,13.8,13.84,13.79,13.8,316008.0
2022-12-02 11:10:00,13.81,13.83,13.78,13.83,395152.0,13.81,13.83,13.78,13.83,395152.0
2022-12-02 11:20:00,13.83,13.89,13.81,13.89,496936.0,13.83,13.89,13.81,13.89,496936.0
2022-12-02 11:30:00,13.88,13.92,13.87,13.9,512363.0,13.88,13.92,13.87,13.9,512363.0
2022-12-02 11:40:00,13.89,13.92,13.87,13.9,341319.0,13.89,13.92,13.87,13.9,341319.0
2022-12-02 11:50:00,13.9,13.9,13.86,13.87,262883.0,13.9,13.9,13.86,13.87,262883.0
2022-12-02 12:00:00,13.86,13.89,13.84,13.87,465835.0,13.86,13.89,13.84,13.87,465835.0
2022-12-02 12:10:00,13.87,13.9,13.86,13.87,263905.0,13.87,13.9,13.86,13.87,263905.0
2022-12-02 12:20:00,13.87,13.94,13.86,13.91,570839.0,13.87,13.94,13.86,13.91,570839.0
2022-12-02 12:30:00,13.91,13.93,13.86,13.88,259744.0,13.91,13.93,13.86,13.88,259744.0
2022-12-02 12:40:00,13.88,13.89,13.86,13.88,167843.0,13.88,13.89,13.86,13.88,167843.0
2022-12-02 12:50:00,13.88,13.89,13.85,13.85,330968.0,13.88,13.89,13.85,13.85,330968.0
2022-12-02 13:00:00,13.85,13.86,13.8,13.81,441028.0,13.85,13.86,13.8,13.81,441028.0
2022-12-02 13:10:00,13.81,13.82,13.78,13.78,251226.0,13.81,13.82,13.78,13.78,251226.0
2022-12-02 13:20:00,13.79,13.81,13.76,13.8,287965.0,13.79,13.81,13.76,13.8,287965.0
2022-12-02 13:30:00,13.79,13.82,13.79,13.81,293906.0,13.79,13.82,13.79,13.81,293906.0
2022-12-02 13:40:00,13.81,13.84,13.8,13.84,181556.0,13.81,13.84,13.8,13.84,181556.0
2022-12-02 13:50:00,13.84,13.84,13.82,13.83,188978.0,13.84,13.84,13.82,13.83,188978.0
2022-12-02 14:00:00,13.82,13.84,13.8,13.81,227344.0,13.82,13.84,13.8,13.81,227344.0
2022-12-02 14:10:00,13.8,13.85,13.8,13.83,288426.0,13.8,13.85,13.8,13.83,288426.0
2022-12-02 14:20:00,13.83,13.84,13.82,13.84,148641.0,13.83,13.84,13.82,13.84,148641.0
2022-12-02 14:30:00,13.84,13.86,13.82,13.86,421522.0,13.84,13.86,13.82,13.86,421522.0
2022-12-02 14:40:00,13.85,13.88,13.85,13.88,233886.0,13.85,13.88,13.85,13.88,233886.0
2022-12-02 14:50:00,13.88,13.95,13.87,13.95,491441.0,13.88,13.95,13.87,13.95,491441.0
2022-12-02 15:00:00,13.95,13.98,13.94,13.97,468603.0,13.95,13.98,13.94,13.97,468603.0
2022-12-02 15:10:00,13.97,13.98,13.95,13.96,431137.0,13.97,13.98,13.95,13.96,431137.0
2022-12-02 15:20:00,13.96,13.98,13.95,13.97,609383.0,13.96,13.98,13.95,13.97,609383.0
2022-12-02 15:30:00,13.96,13.97,13.9,13.94,798101.0,13.96,13.97,13.9,13.94,798101.0
2022-12-02 15:40:00,13.94,13.95,13.92,13.94,480503.0,13.94,13.95,13.92,13.94,480503.0
2022-12-02 15:50:00,13.93,13.98,13.93,13.98,1469895.0,13.93,13.98,13.93,13.98,1469895.0
2022-12-05 09:30:00,13.84,13.94,13.82,13.92,994113.0,13.84,13.94,13.82,13.92,994113.0
2022-12-05 09:40:00,13.91,14.01,13.9,13.98,913309.0,13.91,14.01,13.9,13.98,913309.0
2022-12-05 09:50:00,13.98,14.05,13.92,13.93,741005.0,13.98,14.05,13.92,13.93,741005.0
2022-12-05 10:00:00,13.92,14.0,13.84,13.94,874353.0,13.92,14.0,13.84,13.94,874353.0
2022-12-05 10:10:00,13.94,14.12,13.93,14.12,1585951.0,13.94,14.12,13.93,14.12,1585951.0
2022-12-05 10:20:00,14.12,14.14,14.06,14.09,776497.0,14.12,14.14,14.06,14.09,776497.0
2022-12-05 10:30:00,14.09,14.17,14.08,14.16,842714.0,14.09,14.17,14.08,14.16,842714.0
2022-12-05 10:40:00,14.15,14.17,14.11,14.13,436451.0,14.15,14.17,14.11,14.13,436451.0
2022-12-05 10:50:00,14.14,14.16,14.11,14.14,391695.0,14.14,14.16,14.11,14.14,391695.0
2022-12-05 11:00:00,14.15,14.27,14.14,14.26,1558351.0,14.15,14.27,14.14,14.26,1558351.0
2022-12-05 11:10:00,14.25,14.3,14.24,14.27,982845.0,14.25,14.3,14.24,14.27,982845.0
2022-12-05 11:20:00,14.26,14.3,14.22,14.28,718683.0,14.26,14.3,14.22,14.28,718683.0
2022-12-05 11:30:00,14.28,14.34,14.24,14.27,799083.0,14.28,14.34,14.24,14.27,799083.0
2022-12-05 11:40:00,14.28,14.3,14.2,14.21,725540.0,14.28,14.3,14.2,14.21,725540.0
2022-12-05 11:50:00,14.21,14.23,14.1,14.11,595240.0,14.21,14.23,14.1,14.11,595240.0
2022-12-05 12:00:00,14.11,14.13,14.07,14.09,513901.0,14.11,14.13,14.07,14.09,513901.0
2022-12-05 12:10:00,14.1,14.11,14.07,14.1,453485.0,14.1,14.11,14.07,14.1,453485.0
2022-12-05 12:20:00,14.11,14.12,14.08,14.1,288828.0,14.11,14.12,14.08,14.1,288828.0
2022-12-05 12:30:00,14.1,14.11,14.03,14.04,432233.0,14.1,14.11,14.03,14.04,432233.0
2022-12-05 12:40:00,14.04,14.05,14.01,14.02,249504.0,14.04,14.05,14.01,14.02,249504.0
2022-12-05 12:50:00,14.02,14.02,13.97,13.99,439187.0,14.02,14.02,13.97,13.99,439187.0
2022-12-05 13:00:00,13.98,14.0,13.95,13.95,366502.0,13.98,14.0,13.95,13.95,366502.0
2022-12-05 13:10:00,13.96,14.01,13.94,14.0,403653.0,13.96,14.01,13.94,14.0,403653.0
2022-12-05 13:20:00,14.0,14.0,13.97,13.98,377852.0,14.0,14.0,13.97,13.98,377852.0
2022-12-05 13:30:00,13.98,14.02,13.96,14.02,241436.0,13.98,14.02,13.96,14.02,241436.0
2022-12-05 13:40:00,14.02,14.03,13.99,14.01,196484.0,14.02,14.03,13.99,14.01,196484.0
2022-12-05 13:50:00,14.01,14.02,13.98,13.99,266433.0,14.01,14.02,13.98,13.99,266433.0
2022-12-05 14:00:00,13.98,14.01,13.98,14.0,253437.0,13.98,14.01,13.98,14.0,253437.0
2022-12-05 14:10:00,14.01,14.06,14.0,14.03,389159.0,14.01,14.06,14.0,14.03,389159.0
2022-12-05 14:20:00,14.02,14.03,14.0,14.03,193031.0,14.02,14.03,14.0,14.03,193031.0
2022-12-05 14:30:00,14.02,14.03,14.0,14.01,213351.0,14.02,14.03,14.0,14.01,213351.0
2022-12-05 14:40:00,14.01,14.03,13.98,14.03,370743.0,14.01,14.03,13.98,14.03,370743.0
2022-12-05 14:50:00,14.03,14.07,14.02,14.07,326237.0,14.03,14.07,14.02,14.07,326237.0
2022-12-05 15:00:00,14.06,14.11,14.06,14.1,409222.0,14.06,14.11,14.06,14.1,409222.0
2022-12-05 15:10:00,14.09,14.1,14.05,14.07,423562.0,14.09,14.1,14.05,14.07,423562.0
2022-12-05 15:20:00,14.07,14.09,14.04,14.04,486242.0,14.07,14.09,14.04,14.04,486242.0
2022-12-05 15:30:00,14.04,14.1,14.04,14.08,430733.0,14.04,14.1,14.04,14.08,430733.0
2022-12-05 15:40:00,14.09,14.1,14.06,14.1,841120.0,14.09,14.1,14.06,14.1,841120.0
2022-12-05 15:50:00,14.1,14.14,14.08,14.12,2119973.0,14.1,14.14,14.08,14.12,2119973.0
2022-12-06 09:30:00,14.14,14.25,14.09,14.11,1076568.0,14.14,14.25,14.09,14.11,1076568.0
2022-12-06 09:40:00,14.11,14.15,14.05,14.11,528673.0,14.11,14.15,14.05,14.11,528673.0
2022-12-06 09:50:00,14.11,14.16,14.1,14.11,506169.0,14.11,14.16,14.1,14.11,506169.0
2022-12-06 10:00:00,14.1,14.12,14.01,14.02,451853.0,14.1,14.12,14.01,14.02,451853.0
2022-12-06 10:10:00,14.03,14.1,14.0,14.1,360741.0,14.03,14.1,14.0,14.1,360741.0
2022-12-06 10:20:00,14.1,14.12,14.05,14.11,517182.0,14.1,14.12,14.05,14.11,517182.0
2022-12-06 10:30:00,14.11,14.14,14.06,14.09,464541.0,14.11,14.14,14.06,14.09,464541.0
2022-12-06 10:40:00,14.09,14.19,14.06,14.19,392848.0,14.09,14.19,14.06,14.19,392848.0
2022-12-06 10:50:00,14.18,14.2,14.17,14.18,459646.0,14.18,14.2,14.17,14.18,459646.0
2022-12-06 11:00:00,14.18,14.2,14.15,14.18,468379.0,14.18,14.2,14.15,14.18,468379.0
2022-12-06 11:10:00,14.18,14.19,14.08,14.1,410835.0,14.18,14.19,14.08,14.1,410835.0
2022-12-06 11:20:00,14.1,14.15,14.09,14.13,294649.0,14.1,14.15,14.09,14.13,294649.0
2022-12-06 11:30:00,14.13,14.15,14.09,14.11,317445.0,14.13,14.15,14.09,14.11,317445.0
2022-12-06 11:40:00,14.11,14.12,14.06,14.12,488806.0,14.11,14.12,14.06,14.12,488806.0
2022-12-06 11:50:00,14.12,14.13,14.05,14.08,427822.0,14.12,14.13,14.05,14.08,427822.0
2022-12-06 12:00:00,14.08,14.13,14.07,14.12,329071.0,14.08,14.13,14.07,14.12,329071.0
2022-12-06 12:10:00,14.13,14.13,14.07,14.09,290527.0,14.13,14.13,14.07,14.09,290527.0
2022-12-06 12:20:00,14.09,14.13,14.08,14.11,388675.0,14.09,14.13,14.08,14.11,388675.0
2022-12-06 12:30:00,14.11,14.13,14.08,14.1,162643.0,14.11,14.13,14.08,14.1,162643.0
2022-12-06 12:40:00,14.1,14.12,14.09,14.11,198118.0,14.1,14.12,14.09,14.11,198118.0
2022-12-06 12:50:00,14.11,14.14,14.09,14.11,268442.0,14.11,14.14,14.09,14.11,268442.0
2022-12-06 13:00:00,14.1,14.12,14.07,14.08,340365.0,14.1,14.12,14.07,14.08,340365.0
2022-12-06 13:10:00,14.08,14.11,14.05,14.1,240055.0,14.08,14.11,14.05,14.1,240055.0
2022-12-06 13:20:00,14.1,14.12,14.08,14.11,260283.0,14.1,14.12,14.08,14.11,260283.0
2022-12-06 13:30:00,14.11,14.11,14.07,14.08,296789.0,14.11,14.11,14.07,14.08,296789.0
2022-12-06 13:40:00,14.07,14.11,14.06,14.1,234957.0,14.07,14.11,14.06,14.1,234957.0
2022-12-06 13:50:00,14.1,14.11,14.05,14.09,213344.0,14.1,14.11,14.05,14.09,213344.0
2022-12-06 14:00:00,14.08,14.09,14.02,14.04,536901.0,14.08,14.09,14.02,14.04,536901.0
2022-12-06 14:10:00,14.04,14.08,14.04,14.07,214462.0,14.04,14.08,14.04,14.07,214462.0
2022-12-06 14:20:00,14.07,14.07,14.04,14.07,258726.0,14.07,14.07,14.04,14.07,258726.0
2022-12-06 14:30:00,14.07,14.07,14.04,14.07,242223.0,14.07,14.07,14.04,14.07,242223.0
2022-12-06 14:40:00,14.07,14.11,14.06,14.11,273728.0,14.07,14.11,14.06,14.11,273728.0
2022-12-06 14:50:00,14.11,14.13,14.1,14.12,267012.0,14.11,14.13,14.1,14.12,267012.0
2022-12-06 15:00:00,14.12,14.21,14.11,14.21,455414.0,14.12,14.21,14.11,14.21,455414.0
2022-12-06 15:10:00,14.21,14.24,14.18,14.24,691770.0,14.21,14.24,14.18,14.24,691770.0
2022-12-06 15:20:00,14.23,14.25,14.21,14.24,698108.0,14.23,14.25,14.21,14.24,698108.0
2022-12-06 15:30:00,14.25,14.3,14.24,14.29,825269.0,14.25,14.3,14.24,14.29,825269.0
2022-12-06 15:40:00,14.29,14.31,14.26,14.31,996461.0,14.29,14.31,14.26,14.31,996461.0
2022-12-06 15:50:00,14.31,14.34,14.3,14.33,1520439.0,14.31,14.34,14.3,14.33,1520439.0
2022-12-07 09:30:00,14.25,14.25,13.93,14.07,1799396.0,14.25,14.25,13.93,14.07,1799396.0
2022-12-07 09:40:00,14.08,14.09,13.93,13.94,1075283.0,14.08,14.09,13.93,13.94,1075283.0
2022-12-07 09:50:00,13.94,13.97,13.85,13.88,1039448.0,13.94,13.97,13.85,13.88,1039448.0
2022-12-07 10:00:00,13.88,13.9,13.8,13.87,1353013.0,13.88,13.9,13.8,13.87,1353013.0
2022-12-07 10:10:00,13.87,13.9,13.79,13.79,1113206.0,13.87,13.9,13.79,13.79,1113206.0
2022-12-07 10:20:00,13.79,13.83,13.69,13.77,979785.0,13.79,13.83,13.69,13.77,979785.0
2022-12-07 10:30:00,13.77,13.82,13.75,13.78,778907.0,13.77,13.82,13.75,13.78,778907.0
2022-12-07 10:40:00,13.77,13.81,13.74,13.8,549184.0,13.77,13.81,13.74,13.8,549184.0
2022-12-07 10:50:00,13.8,13.82,13.76,13.81,698234.0,13.8,13.82,13.76,13.81,698234.0
2022-12-07 11:00:00,13.81,13.89,13.8,13.86,693398.0,13.81,13.89,13.8,13.86,693398.0
2022-12-07 11:10:00,13.85,13.87,13.78,13.78,526563.0,13.85,13.87,13.78,13.78,526563.0
2022-12-07 11:20:00,13.78,13.78,13.69,13.73,952755.0,13.78,13.78,13.69,13.73,952755.0
2022-12-07 11:30:00,13.73,13.76,13.71,13.74,652898.0,13.73,13.76,13.71,13.74,652898.0
2022-12-07 11:40:00,13.74,13.76,13.71,13.74,427008.0,13.74,13.76,13.71,13.74,427008.0
2022-12-07 11:50:00,13.74,13.74,13.67,13.69,769162.0,13.74,13.74,13.67,13.69,769162.0
2022-12-07 12:00:00,13.69,13.69,13.65,13.67,480393.0,13.69,13.69,13.65,13.67,480393.0
2022-12-07 12:10:00,13.67,13.68,13.62,13.63,572635.0,13.67,13.68,13.62,13.63,572635.0
2022-12-07 12:20:00,13.62,13.64,13.57,13.59,743493.0,13.62,13.64,13.57,13.59,743493.0
2022-12-07 12:30:00,13.59,13.62,13.58,13.61,422540.0,13.59,13.62,13.58,13.61,422540.0
2022-12-07 12:40:00,13.62,13.67,13.61,13.67,785581.0,13.62,13.67,13.61,13.67,785581.0
2022-12-07 12:50:00,13.67,13.71,13.66,13.71,596213.0,13.67,13.71,13.66,13.71,596213.0
2022-12-07 13:00:00,13.7,13.74,13.69,13.73,317650.0,13.7,13.74,13.69,13.73,317650.0
2022-12-07 13:10:00,13.72,13.73,13.7,13.71,305855.0,13.72,13.73,13.7,13.71,305855.0
2022-12-07 13:20:00,13.71,13.73,13.68,13.71,368281.0,13.71,13.73,13.68,13.71,368281.0
2022-12-07 13:30:00,13.71,13.73,13.68,13.7,208396.0,13.71,13.73,13.68,13.7,208396.0
2022-12-07 13:40:00,13.71,13.75,13.69,13.73,302045.0,13.71,13.75,13.69,13.73,302045.0
2022-12-07 13:50:00,13.73,13.73,13.68,13.71,250751.0,13.73,13.73,13.68,13.71,250751.0
2022-12-07 14:00:00,13.72,13.73,13.66,13.68,476440.0,13.72,13.73,13.66,13.68,476440.0
2022-12-07 14:10:00,13.68,13.75,13.66,13.74,319823.0,13.68,13.75,13.66,13.74,319823.0
2022-12-07 14:20:00,13.74,13.74,13.7,13.72,212592.0,13.74,13.74,13.7,13.72,212592.0
2022-12-07 14:30:00,13.71,13.75,13.7,13.75,354790.0,13.71,13.75,13.7,13.75,354790.0
2022-12-07 14:40:00,13.74,13.75,13.68,13.69,372992.0,13.74,13.75,13.68,13.69,372992.0
2022-12-07 14:50:00,13.69,13.7,13.67,13.69,198342.0,13.69,13.7,13.67,13.69,198342.0
2022-12-07 15:00:00,13.69,13.71,13.65,13.66,392430.0,13.69,13.71,13.65,13.66,392430.0
2022-12-07 15:10:00,13.66,13.67,13.61,13.61,467596.0,13.66,13.67,13.61,13.61,467596.0
2022-12-07 15:20:00,13.61,13.64,13.59,13.62,457199.0,13.61,13.64,13.59,13.62,457199.0
2022-12-07 15:30:00,13.62,13.63,13.58,13.61,714404.0,13.62,13.63,13.58,13.61,714404.0
2022-12-07 15:40:00,13.61,13.62,13.56,13.56,763505.0,13.61,13.62,13.56,13.56,763505.0
2022-12-07 15:50:00,13.57,13.58,13.53,13.55,2029542.0,13.57,13.58,13.53,13.55,2029542.0
2022-12-08 09:30:00,13.65,13.78,13.64,13.69,1045971.0,13.65,13.78,13.64,13.69,1045971.0
2022-12-08 09:40:00,13.7,13.8,13.67,13.7,792720.0,13.7,13.8,13.67,13.7,792720.0
2022-12-08 09:50:00,13.69,13.73,13.65,13.7,706741.0,13.69,13.73,13.65,13.7,706741.0
2022-12-08 10:00:00,13.69,13.73,13.65,13.66,579663.0,13.69,13.73,13.65,13.66,579663.0
2022-12-08 10:10:00,13.67,13.71,13.61,13.63,703421.0,13.67,13.71,13.61,13.63,703421.0
2022-12-08 10:20:00,13.62,13.64,13.6,13.61,490844.0,13.62,13.64,13.6,13.61,490844.0
2022-12-08 10:30:00,13.62,13.7,13.61,13.68,538768.0,13.62,13.7,13.61,13.68,538768.0
2022-12-08 10:40:00,13.68,13.68,13.61,13.63,520714.0,13.68,13.68,13.61,13.63,520714.0
2022-12-08 10:50:00,13.63,13.65,13.6,13.61,343916.0,13.63,13.65,13.6,13.61,343916.0
2022-12-08 11:00:00,13.6,13.63,13.59,13.61,1151375.0,13.6,13.63,13.59,13.61,1151375.0
2022-12-08 11:10:00,13.6,13.64,13.59,13.61,770765.0,13.6,13.64,13.59,13.61,770765.0
2022-12-08 11:20:00,13.61,13.63,13.6,13.63,352681.0,13.61,13.63,13.6,13.63,352681.0
2022-12-08 11:30:00,13.63,13.68,13.62,13.65,471496.0,13.63,13.68,13.62,13.65,471496.0
2022-12-08 11:40:00,13.65,13.65,13.61,13.63,365407.0,13.65,13.65,13.61,13.63,365407.0
2022-12-08 11:50:00,13.63,13.64,13.58,13.6,466216.0,13.63,13.64,13.58,13.6,466216.0
2022-12-08 12:00:00,13.59,13.61,13.57,13.58,322981.0,13.59,13.61,13.57,13.58,322981.0
2022-12-08 12:10:00,13.58,13.58,13.55,13.55,448682.0,13.58,13.58,13.55,13.55,448682.0
2022-12-08 12:20:00,13.56,13.56,13.52,13.53,594983.0,13.56,13.56,13.52,13.53,594983.0
2022-12-08 12:30:00,13.52,13.53,13.41,13.42,1017825.0,13.52,13.53,13.41,13.42,1017825.0
2022-12-08 12:40:00,13.42,13.45,13.38,13.45,1023710.0,13.42,13.45,13.38,13.45,1023710.0
2022-12-08 12:50:00,13.45,13.57,13.44,13.56,616494.0,13.45,13.57,13.44,13.56,616494.0
2022-12-08 13:00:00,13.57,13.7,13.56,13.7,1085564.0,13.57,13.7,13.56,13.7,1085564.0
2022-12-08 13:10:00,13.7,13.73,13.69,13.72,1398782.0,13.7,13.73,13.69,13.72,1398782.0
2022-12-08 13:20:00,13.72,13.72,13.65,13.68,322063.0,13.72,13.72,13.65,13.68,322063.0
2022-12-08 13:30:00,13.68,13.72,13.68,13.71,676833.0,13.68,13.72,13.68,13.71,676833.0
2022-12-08 13:40:00,13.71,13.74,13.67,13.68,485831.0,13.71,13.74,13.67,13.68,485831.0
2022-12-08 13:50:00,13.68,13.68,13.59,13.59,460389.0,13.68,13.68,13.59,13.59,460389.0
2022-12-08 14:00:00,13.6,13.6,13.52,13.56,449724.0,13.6,13.6,13.52,13.56,449724.0
2022-12-08 14:10:00,13.55,13.58,13.52,13.57,394815.0,13.55,13.58,13.52,13.57,394815.0
2022-12-08 14:20:00,13.57,13.6,13.56,13.57,240298.0,13.57,13.6,13.56,13.57,240298.0
2022-12-08 14:30:00,13.57,13.58,13.53,13.57,319009.0,13.57,13.58,13.53,13.57,319009.0
2022-12-08 14:40:00,13.58,13.59,13.54,13.54,214978.0,13.58,13.59,13.54,13.54,214978.0
2022-12-08 14:50:00,13.55,13.55,13.5,13.51,396331.0,13.55,13.55,13.5,13.51,396331.0
2022-12-08 15:00:00,13.51,13.51,13.46,13.46,420141.0,13.51,13.51,13.46,13.46,420141.0
2022-12-08 15:10:00,13.46,13.52,13.45,13.51,355683.0,13.46,13.52,13.45,13.51,355683.0
2022-12-08 15:20:00,13.51,13.56,13.5,13.54,450809.0,13.51,13.56,13.5,13.54,450809.0
2022-12-08 15:30:00,13.55,13.58,13.53,13.56,617845.0,13.55,13.58,13.53,13.56,617845.0
2022-12-08 15:40:00,13.56,13.58,13.54,13.54,433129.0,13.56,13.58,13.54,13.54,433129.0
2022-12-08 15:50:00,13.54,13.61,13.54,13.59,1227028.0,13.54,13.61,13.54,13.59,1227028.0
2022-12-09 09:30:00,13.53,13.58,13.42,13.55,866972.0,13.53,13.58,13.42,13.55,866972.0
2022-12-09 09:40:00,13.54,13.59,13.51,13.56,496689.0,13.54,13.59,13.51,13.56,496689.0
2022-12-09 09:50:00,13.55,13.58,13.5,13.57,411221.0,13.55,13.58,13.5,13.57,411221.0
2022-12-09 10:00:00,13.58,13.66,13.56,13.63,587634.0,13.58,13.66,13.56,13.63,587634.0
2022-12-09 10:10:00,13.63,13.65,13.58,13.65,467721.0,13.63,13.65,13.58,13.65,467721.0
2022-12-09 10:20:00,13.64,13.65,13.6,13.63,287703.0,13.64,13.65,13.6,13.63,287703.0
2022-12-09 10:30:00,13.62,13.66,13.58,13.59,373764.0,13.62,13.66,13.58,13.59,373764.0
2022-12-09 10:40:00,13.59,13.61,13.55,13.57,382167.0,13.59,13.61,13.55,13.57,382167.0
2022-12-09 10:50:00,13.57,13.6,13.55,13.57,232436.0,13.57,13.6,13.55,13.57,232436.0
2022-12-09 11:00:00,13.57,13.61,13.56,13.57,339042.0,13.57,13.61,13.56,13.57,339042.0
2022-12-09 11:10:00,13.57,13.57,13.55,13.56,273782.0,13.57,13.57,13.55,13.56,273782.0
2022-12-09 11:20:00,13.55,13.57,13.54,13.56,287054.0,13.55,13.57,13.54,13.56,287054.0
2022-12-09 11:30:00,13.55,13.6,13.55,13.56,340407.0,13.55,13.6,13.55,13.56,340407.0
2022-12-09 11:40:00,13.56,13.6,13.53,13.59,518839.0,13.56,13.6,13.53,13.59,518839.0
2022-12-09 11:50:00,13.59,13.61,13.56,13.57,322257.0,13.59,13.61,13.56,13.57,322257.0
2022-12-09 12:00:00,13.57,13.58,13.55,13.57,252797.0,13.57,13.58,13.55,13.57,252797.0
2022-12-09 12:10:00,13.57,13.59,13.56,13.58,246847.0,13.57,13.59,13.56,13.58,246847.0
2022-12-09 12:20:00,13.57,13.6,13.56,13.57,187934.0,13.57,13.6,13.56,13.57,187934.0
2022-12-09 12:30:00,13.57,13.6,13.56,13.6,263824.0,13.57,13.6,13.56,13.6,263824.0
2022-12-09 12:40:00,13.59,13.6,13.52,13.53,353908.0,13.59,13.6,13.52,13.53,353908.0
2022-12-09 12:50:00,13.53,13.55,13.51,13.53,300336.0,13.53,13.55,13.51,13.53,300336.0
2022-12-09 13:00:00,13.53,13.53,13.48,13.49,423487.0,13.53,13.53,13.48,13.49,423487.0
2022-12-09 13:10:00,13.49,13.5,13.47,13.5,333562.0,13.49,13.5,13.47,13.5,333562.0
2022-12-09 13:20:00,13.5,13.51,13.46,13.49,433217.0,13.5,13.51,13.46,13.49,433217.0
2022-12-09 13:30:00,13.48,13.52,13.48,13.51,339179.0,13.48,13.52,13.48,13.51,339179.0
2022-12-09 13:40:00,13.51,13.52,13.49,13.51,154655.0,13.51,13.52,13.49,13.51,154655.0
2022-12-09 13:50:00,13.51,13.52,13.49,13.5,138938.0,13.51,13.52,13.49,13.5,138938.0
2022-12-09 14:00:00,13.51,13.52,13.47,13.49,219981.0,13.51,13.52,13.47,13.49,219981.0
2022-12-09 14:10:00,13.49,13.52,13.48,13.52,169467.0,13.49,13.52,13.48,13.52,169467.0
2022-12-09 14:20:00,13.52,13.54,13.5,13.51,233759.0,13.52,13.54,13.5,13.51,233759.0
2022-12-09 14:30:00,13.5,13.52,13.49,13.52,267836.0,13.5,13.52,13.49,13.52,267836.0
2022-12-09 14:40:00,13.52,13.52,13.49,13.51,245110.0,13.52,13.52,13.49,13.51,245110.0
2022-12-09 14:50:00,13.51,13.52,13.49,13.5,282764.0,13.51,13.52,13.49,13.5,282764.0
2022-12-09 15:00:00,13.5,13.52,13.47,13.49,231820.0,13.5,13.52,13.47,13.49,231820.0
2022-12-09 15:10:00,13.49,13.52,13.48,13.5,159569.0,13.49,13.52,13.48,13.5,159569.0
2022-12-09 15:20:00,13.5,13.51,13.49,13.5,125397.0,13.5,13.51,13.49,13.5,125397.0
2022-12-09 15:30:00,13.5,13.52,13.48,13.51,423700.0,13.5,13.52,13.48,13.51,423700.0
2022-12-09 15:40:00,13.5,13.52,13.48,13.51,619446.0,13.5,13.52,13.48,13.51,619446.0
2022-12-09 15:50:00,13.51,13.56,13.5,13.54,1961839.0,13.51,13.56,13.5,13.54,1961839.0
2022-12-12 09:30:00,13.47,13.55,13.45,13.51,904799.0,13.47,13.55,13.45,13.51,904799.0
2022-12-12 09:40:00,13.52,13.65,13.51,13.64,608958.0,13.52,13.65,13.51,13.64,608958.0
2022-12-12 09:50:00,13.64,13.65,13.58,13.59,374774.0,13.64,13.65,13.58,13.59,374774.0
2022-12-12 10:00:00,13.6,13.66,13.58,13.63,466804.0,13.6,13.66,13.58,13.63,466804.0
2022-12-12 10:10:00,13.63,13.65,13.52,13.54,877060.0,13.63,13.65,13.52,13.54,877060.0
2022-12-12 10:20:00,13.54,13.64,13.53,13.61,471629.0,13.54,13.64,13.53,13.61,471629.0
2022-12-12 10:30:00,13.62,13.66,13.59,13.66,343967.0,13.62,13.66,13.59,13.66,343967.0
2022-12-12 10:40:00,13.66,13.74,13.65,13.74,609569.0,13.66,13.74,13.65,13.74,609569.0
2022-12-12 10:50:00,13.74,13.89,13.73,13.88,1145271.0,13.74,13.89,13.73,13.88,1145271.0
2022-12-12 11:00:00,13.88,13.91,13.84,13.91,839964.0,13.88,13.91,13.84,13.91,839964.0
2022-12-12 11:10:00,13.9,13.91,13.87,13.9,645541.0,13.9,13.91,13.87,13.9,645541.0
2022-12-12 11:20:00,13.9,13.95,13.89,13.93,753955.0,13.9,13.95,13.89,13.93,753955.0
2022-12-12 11:30:00,13.93,13.93,13.86,13.92,599352.0,13.93,13.93,13.86,13.92,599352.0
2022-12-12 11:40:00,13.93,13.93,13.89,13.92,429927.0,13.93,13.93,13.89,13.92,429927.0
2022-12-12 11:50:00,13.92,13.95,13.89,13.94,562458.0,13.92,13.95,13.89,13.94,562458.0
2022-12-12 12:00:00,13.94,13.98,13.89,13.91,769396.0,13.94,13.98,13.89,13.91,769396.0
2022-12-12 12:10:00,13.91,13.94,13.9,13.94,370470.0,13.91,13.94,13.9,13.94,370470.0
2022-12-12 12:20:00,13.94,13.94,13.91,13.92,327872.0,13.94,13.94,13.91,13.92,327872.0
2022-12-12 12:30:00,13.92,13.94,13.88,13.94,251015.0,13.92,13.94,13.88,13.94,251015.0
2022-12-12 12:40:00,13.94,13.94,13.91,13.94,211116.0,13.94,13.94,13.91,13.94,211116.0
2022-12-12 12:50:00,13.94,13.97,13.93,13.95,441681.0,13.94,13.97,13.93,13.95,441681.0
2022-12-12 13:00:00,13.95,13.96,13.91,13.94,321023.0,13.95,13.96,13.91,13.94,321023.0
2022-12-12 13:10:00,13.94,13.94,13.89,13.94,316798.0,13.94,13.94,13.89,13.94,316798.0
2022-12-12 13:20:00,13.94,13.94,13.89,13.9,338632.0,13.94,13.94,13.89,13.9,338632.0
2022-12-12 13:30:00,13.9,13.92,13.89,13.91,230540.0,13.9,13.92,13.89,13.91,230540.0
2022-12-12 13:40:00,13.92,13.94,13.9,13.94,152530.0,13.92,13.94,13.9,13.94,152530.0
2022-12-12 13:50:00,13.94,13.96,13.91,13.92,194557.0,13.94,13.96,13.91,13.92,194557.0
2022-12-12 14:00:00,13.92,13.94,13.91,13.92,173036.0,13.92,13.94,13.91,13.92,173036.0
2022-12-12 14:10:00,13.93,13.96,13.92,13.95,351211.0,13.93,13.96,13.92,13.95,351211.0
2022-12-12 14:20:00,13.95,13.97,13.94,13.96,307738.0,13.95,13.97,13.94,13.96,307738.0
2022-12-12 14:30:00,13.95,13.97,13.94,13.96,185688.0,13.95,13.97,13.94,13.96,185688.0
2022-12-12 14:40:00,13.96,13.97,13.91,13.94,474675.0,13.96,13.97,13.91,13.94,474675.0
2022-12-12 14:50:00,13.94,13.97,13.93,13.96,317488.0,13.94,13.97,13.93,13.96,317488.0
2022-12-12 15:00:00,13.96,14.03,13.95,14.02,691874.0,13.96,14.03,13.95,14.02,691874.0
2022-12-12 15:10:00,14.03,14.04,14.01,14.04,376061.0,14.03,14.04,14.01,14.04,376061.0
2022-12-12 15:20:00,14.04,14.11,14.03,14.1,865855.0,14.04,14.11,14.03,14.1,865855.0
2022-12-12 15:30:00,14.1,14.16,14.09,14.16,634597.0,14.1,14.16,14.09,14.16,634597.0
2022-12-12 15:40:00,14.16,14.16,14.11,14.15,796561.0,14.16,14.16,14.11,14.15,796561.0
2022-12-12 15:50:00,14.15,14.21,14.14,14.2,2240544.0,14.15,14.21,14.14,14.2,2240544.0
2022-12-13 09:30:00,14.61,14.74,14.56,14.59,3338717.0,14.61,14.74,14.56,14.59,3338717.0
2022-12-13 09:40:00,14.59,14.6,14.16,14.39,2666770.0,14.59,14.6,14.16,14.39,2666770.0
2022-12-13 09:50:00,14.39,14.41,14.14,14.16,2003649.0,14.39,14.41,14.14,14.16,2003649.0
2022-12-13 10:00:00,14.16,14.16,13.91,14.0,1660769.0,14.16,14.16,13.91,14.0,1660769.0
2022-12-13 10:10:00,14.01,14.04,13.93,13.93,1443855.0,14.01,14.04,13.93,13.93,1443855.0
2022-12-13 10:20:00,13.94,13.94,13.84,13.91,955643.0,13.94,13.94,13.84,13.91,955643.0
2022-12-13 10:30:00,13.91,13.95,13.82,13.83,1233284.0,13.91,13.95,13.82,13.83,1233284.0
2022-12-13 10:40:00,13.83,13.87,13.79,13.82,866740.0,13.83,13.87,13.79,13.82,866740.0
2022-12-13 10:50:00,13.83,13.87,13.72,13.75,1187144.0,13.83,13.87,13.72,13.75,1187144.0
2022-12-13 11:00:00,13.75,13.76,13.68,13.69,1355827.0,13.75,13.76,13.68,13.69,1355827.0
2022-12-13 11:10:00,13.69,13.72,13.67,13.68,1178984.0,13.69,13.72,13.67,13.68,1178984.0
2022-12-13 11:20:00,13.67,13.68,13.58,13.59,1941619.0,13.67,13.68,13.58,13.59,1941619.0
2022-12-13 11:30:00,13.6,13.72,13.6,13.67,1042685.0,13.6,13.72,13.6,13.67,1042685.0
2022-12-13 11:40:00,13.67,13.69,13.58,13.59,648878.0,13.67,13.69,13.58,13.59,648878.0
2022-12-13 11:50:00,13.59,13.6,13.47,13.49,1749843.0,13.59,13.6,13.47,13.49,1749843.0
2022-12-13 12:00:00,13.49,13.54,13.48,13.53,643292.0,13.49,13.54,13.48,13.53,643292.0
2022-12-13 12:10:00,13.53,13.53,13.4,13.41,1300269.0,13.53,13.53,13.4,13.41,1300269.0
2022-12-13 12:20:00,13.41,13.43,13.38,13.4,973794.0,13.41,13.43,13.38,13.4,973794.0
2022-12-13 12:30:00,13.4,13.43,13.31,13.42,1139691.0,13.4,13.43,13.31,13.42,1139691.0
2022-12-13 12:40:00,13.41,13.44,13.32,13.32,1123439.0,13.41,13.44,13.32,13.32,1123439.0
2022-12-13 12:50:00,13.33,13.37,13.3,13.37,833886.0,13.33,13.37,13.3,13.37,833886.0
2022-12-13 13:00:00,13.37,13.43,13.35,13.37,868562.0,13.37,13.43,13.35,13.37,868562.0
2022-12-13 13:10:00,13.37,13.46,13.35,13.46,606450.0,13.37,13.46,13.35,13.46,606450.0
2022-12-13 13:20:00,13.46,13.47,13.41,13.46,760928.0,13.46,13.47,13.41,13.46,760928.0
2022-12-13 13:30:00,13.46,13.51,13.44,13.49,783255.0,13.46,13.51,13.44,13.49,783255.0
2022-12-13 13:40:00,13.48,13.49,13.4,13.4,475986.0,13.48,13.49,13.4,13.4,475986.0
2022-12-13 13:50:00,13.4,13.41,13.32,13.36,912449.0,13.4,13.41,13.32,13.36,912449.0
2022-12-13 14:00:00,13.35,13.38,13.31,13.31,603345.0,13.35,13.38,13.31,13.31,603345.0
2022-12-13 14:10:00,13.32,13.34,13.29,13.31,769809.0,13.32,13.34,13.29,13.31,769809.0
2022-12-13 14:20:00,13.31,13.37,13.3,13.35,484676.0,13.31,13.37,13.3,13.35,484676.0
2022-12-13 14:30:00,13.35,13.35,13.31,13.34,510731.0,13.35,13.35,13.31,13.34,510731.0
2022-12-13 14:40:00,13.35,13.47,13.34,13.46,1002843.0,13.35,13.47,13.34,13.46,1002843.0
2022-12-13 14:50:00,13.46,13.49,13.38,13.38,1004261.0,13.46,13.49,13.38,13.38,1004261.0
2022-12-13 15:00:00,13.38,13.39,13.35,13.36,472089.0,13.38,13.39,13.35,13.36,472089.0
2022-12-13 15:10:00,13.37,13.39,13.34,13.34,871591.0,13.37,13.39,13.34,13.34,871591.0
2022-12-13 15:20:00,13.34,13.37,13.31,13.36,849682.0,13.34,13.37,13.31,13.36,849682.0
2022-12-13 15:30:00,13.36,13.44,13.35,13.35,1011272.0,13.36,13.44,13.35,13.35,1011272.0
2022-12-13 15:40:00,13.36,13.4,13.35,13.37,990043.0,13.36,13.4,13.35,13.37,990043.0
2022-12-13 15:50:00,13.37,13.47,13.37,13.47,3081713.0,13.37,13.47,13.37,13.47,3081713.0
2022-12-14 09:30:00,13.58,13.69,13.5,13.5,1879997.0,13.58,13.69,13.5,13.5,1879997.0
2022-12-14 09:40:00,13.5,13.52,13.4,13.45,1642267.0,13.5,13.52,13.4,13.45,1642267.0
2022-12-14 09:50:00,13.45,13.5,13.41,13.46,747455.0,13.45,13.5,13.41,13.46,747455.0
2022-12-14 10:00:00,13.46,13.52,13.38,13.39,871941.0,13.46,13.52,13.38,13.39,871941.0
2022-12-14 10:10:00,13.4,13.52,13.37,13.46,1019058.0,13.4,13.52,13.37,13.46,1019058.0
2022-12-14 10:20:00,13.46,13.52,13.42,13.44,724555.0,13.46,13.52,13.42,13.44,724555.0
2022-12-14 10:30:00,13.45,13.52,13.42,13.47,1378907.0,13.45,13.52,13.42,13.47,1378907.0
2022-12-14 10:40:00,13.46,13.49,13.41,13.43,639958.0,13.46,13.49,13.41,13.43,639958.0
2022-12-14 10:50:00,13.43,13.46,13.42,13.44,456573.0,13.43,13.46,13.42,13.44,456573.0
2022-12-14 11:00:00,13.44,13.48,13.38,13.39,651326.0,13.44,13.48,13.38,13.39,651326.0
2022-12-14 11:10:00,13.38,13.42,13.38,13.41,324955.0,13.38,13.42,13.38,13.41,324955.0
2022-12-14 11:20:00,13.4,13.46,13.39,13.41,451427.0,13.4,13.46,13.39,13.41,451427.0
2022-12-14 11:30:00,13.41,13.45,13.4,13.44,425470.0,13.41,13.45,13.4,13.44,425470.0
2022-12-14 11:40:00,13.44,13.47,13.39,13.4,687689.0,13.44,13.47,13.39,13.4,687689.0
2022-12-14 11:50:00,13.41,13.41,13.36,13.37,1012105.0,13.41,13.41,13.36,13.37,1012105.0
2022-12-14 12:00:00,13.37,13.43,13.36,13.41,377402.0,13.37,13.43,13.36,13.41,377402.0
2022-12-14 12:10:00,13.42,13.5,13.41,13.42,998920.0,13.42,13.5,13.41,13.42,998920.0
2022-12-14 12:20:00,13.42,13.43,13.38,13.38,656335.0,13.42,13.43,13.38,13.38,656335.0
2022-12-14 12:30:00,13.38,13.44,13.38,13.43,450561.0,13.38,13.44,13.38,13.43,450561.0
2022-12-14 12:40:00,13.42,13.44,13.4,13.43,304219.0,13.42,13.44,13.4,13.43,304219.0
2022-12-14 12:50:00,13.43,13.45,13.41,13.45,339511.0,13.43,13.45,13.41,13.45,339511.0
2022-12-14 13:00:00,13.44,13.51,13.44,13.48,524992.0,13.44,13.51,13.44,13.48,524992.0
2022-12-14 13:10:00,13.48,13.49,13.45,13.49,377753.0,13.48,13.49,13.45,13.49,377753.0
2022-12-14 13:20:00,13.49,13.5,13.47,13.49,330688.0,13.49,13.5,13.47,13.49,330688.0
2022-12-14 13:30:00,13.5,13.58,13.49,13.56,580806.0,13.5,13.58,13.49,13.56,580806.0
2022-12-14 13:40:00,13.57,13.59,13.54,13.55,481684.0,13.57,13.59,13.54,13.55,481684.0
2022-12-14 13:50:00,13.55,13.6,13.53,13.54,448303.0,13.55,13.6,13.53,13.54,448303.0
2022-12-14 14:00:00,13.54,13.55,13.35,13.38,1333343.0,13.54,13.55,13.35,13.38,1333343.0
2022-12-14 14:10:00,13.37,13.45,13.37,13.41,741864.0,13.37,13.45,13.37,13.41,741864.0
2022-12-14 14:20:00,13.42,13.43,13.39,13.41,526883.0,13.42,13.43,13.39,13.41,526883.0
2022-12-14 14:30:00,13.4,13.41,13.24,13.26,1331133.0,13.4,13.41,13.24,13.26,1331133.0
2022-12-14 14:40:00,13.26,13.38,13.25,13.32,1121432.0,13.26,13.38,13.25,13.32,1121432.0
2022-12-14 14:50:00,13.32,13.35,13.27,13.31,716935.0,13.32,13.35,13.27,13.31,716935.0
2022-12-14 15:00:00,13.32,13.41,13.31,13.36,711238.0,13.32,13.41,13.31,13.36,711238.0
2022-12-14 15:10:00,13.37,13.45,13.35,13.39,954813.0,13.37,13.45,13.35,13.39,954813.0
2022-12-14 15:20:00,13.39,13.4,13.28,13.29,698085.0,13.39,13.4,13.28,13.29,698085.0
2022-12-14 15:30:00,13.29,13.31,13.26,13.29,983999.0,13.29,13.31,13.26,13.29,983999.0
2022-12-14 15:40:00,13.29,13.33,13.27,13.31,1092629.0,13.29,13.33,13.27,13.31,1092629.0
2022-12-14 15:50:00,13.3,13.37,13.3,13.36,1713813.0,13.3,13.37,13.3,13.36,1713813.0
2022-12-15 09:30:00,13.18,13.31,13.14,13.25,1085783.0,13.18,13.31,13.14,13.25,1085783.0
2022-12-15 09:40:00,13.26,13.27,13.1,13.12,894673.0,13.26,13.27,13.1,13.12,894673.0
2022-12-15 09:50:00,13.12,13.13,12.97,12.98,1897406.0,13.12,13.13,12.97,12.98,1897406.0
2022-12-15 10:00:00,12.98,13.01,12.93,12.96,919484.0,12.98,13.01,12.93,12.96,919484.0
2022-12-15 10:10:00,12.96,13.0,12.93,12.99,1118616.0,12.96,13.0,12.93,12.99,1118616.0
2022-12-15 10:20:00,13.0,13.0,12.95,12.99,614780.0,13.0,13.0,12.95,12.99,614780.0
2022-12-15 10:30:00,12.99,13.05,12.96,13.04,748829.0,12.99,13.05,12.96,13.04,748829.0
2022-12-15 10:40:00,13.04,13.04,12.97,12.98,1007684.0,13.04,13.04,12.97,12.98,1007684.0
2022-12-15 10:50:00,12.98,13.01,12.95,12.96,579099.0,12.98,13.01,12.95,12.96,579099.0
2022-12-15 11:00:00,12.97,13.01,12.95,12.98,450556.0,12.97,13.01,12.95,12.98,450556.0
2022-12-15 11:10:00,12.99,12.99,12.9,12.94,852883.0,12.99,12.99,12.9,12.94,852883.0
2022-12-15 11:20:00,12.94,12.94,12.85,12.86,690936.0,12.94,12.94,12.85,12.86,690936.0
2022-12-15 11:30:00,12.86,12.86,12.8,12.84,1226962.0,12.86,12.86,12.8,12.84,1226962.0
2022-12-15 11:40:00,12.85,12.89,12.84,12.86,484494.0,12.85,12.89,12.84,12.86,484494.0
2022-12-15 11:50:00,12.86,12.88,12.83,12.86,231250.0,12.86,12.88,12.83,12.86,231250.0
2022-12-15 12:00:00,12.86,12.9,12.85,12.9,501234.0,12.86,12.9,12.85,12.9,501234.0
2022-12-15 12:10:00,12.89,12.95,12.89,12.95,282443.0,12.89,12.95,12.89,12.95,282443.0
2022-12-15 12:20:00,12.95,12.97,12.94,12.96,253373.0,12.95,12.97,12.94,12.96,253373.0
2022-12-15 12:30:00,12.96,12.99,12.94,12.96,277735.0,12.96,12.99,12.94,12.96,277735.0
2022-12-15 12:40:00,12.96,12.96,12.9,12.92,174513.0,12.96,12.96,12.9,12.92,174513.0
2022-12-15 12:50:00,12.92,12.94,12.89,12.9,317258.0,12.92,12.94,12.89,12.9,317258.0
2022-12-15 13:00:00,12.89,12.9,12.83,12.84,309903.0,12.89,12.9,12.83,12.84,309903.0
2022-12-15 13:10:00,12.84,12.91,12.83,12.91,391474.0,12.84,12.91,12.83,12.91,391474.0
2022-12-15 13:20:00,12.91,12.92,12.86,12.9,273372.0,12.91,12.92,12.86,12.9,273372.0
2022-12-15 13:30:00,12.9,12.96,12.88,12.96,402692.0,12.9,12.96,12.88,12.96,402692.0
2022-12-15 13:40:00,12.95,12.99,12.94,12.97,394198.0,12.95,12.99,12.94,12.97,394198.0
2022-12-15 13:50:00,12.96,12.98,12.94,12.96,353572.0,12.96,12.98,12.94,12.96,353572.0
2022-12-15 14:00:00,12.96,12.96,12.92,12.93,230712.0,12.96,12.96,12.92,12.93,230712.0
2022-12-15 14:10:00,12.93,12.96,12.92,12.94,206951.0,12.93,12.96,12.92,12.94,206951.0
2022-12-15 14:20:00,12.94,12.97,12.91,12.96,322760.0,12.94,12.97,12.91,12.96,322760.0
2022-12-15 14:30:00,12.96,12.99,12.95,12.98,235721.0,12.96,12.99,12.95,12.98,235721.0
2022-12-15 14:40:00,12.98,13.0,12.96,12.98,331544.0,12.98,13.0,12.96,12.98,331544.0
2022-12-15 14:50:00,12.98,13.01,12.95,13.0,450295.0,12.98,13.01,12.95,13.0,450295.0
2022-12-15 15:00:00,13.0,13.01,12.98,13.0,471178.0,13.0,13.01,12.98,13.0,471178.0
2022-12-15 15:10:00,13.0,13.03,12.98,12.99,414107.0,13.0,13.03,12.98,12.99,414107.0
2022-12-15 15:20:00,12.98,13.03,12.98,13.02,497099.0,12.98,13.03,12.98,13.02,497099.0
2022-12-15 15:30:00,13.03,13.03,12.96,12.98,567324.0,13.03,13.03,12.96,12.98,567324.0
2022-12-15 15:40:00,12.98,12.98,12.93,12.95,627605.0,12.98,12.98,12.93,12.95,627605.0
2022-12-15 15:50:00,12.96,12.97,12.91,12.94,1463733.0,12.96,12.97,12.91,12.94,1463733.0
2022-12-16 09:30:00,12.97,13.01,12.86,13.0,1653595.0,12.97,13.01,12.86,13.0,1653595.0
2022-12-16 09:40:00,13.0,13.1,12.97,13.02,680793.0,13.0,13.1,12.97,13.02,680793.0
2022-12-16 09:50:00,13.02,13.06,12.95,12.96,344945.0,13.02,13.06,12.95,12.96,344945.0
2022-12-16 10:00:00,12.97,12.97,12.82,12.82,545726.0,12.97,12.97,12.82,12.82,545726.0
2022-12-16 10:10:00,12.83,12.92,12.82,12.91,500944.0,12.83,12.92,12.82,12.91,500944.0
2022-12-16 10:20:00,12.9,12.91,12.8,12.8,438741.0,12.9,12.91,12.8,12.8,438741.0
2022-12-16 10:30:00,12.81,12.87,12.8,12.85,369530.0,12.81,12.87,12.8,12.85,369530.0
2022-12-16 10:40:00,12.86,12.9,12.83,12.87,392629.0,12.86,12.9,12.83,12.87,392629.0
2022-12-16 10:50:00,12.86,12.88,12.81,12.84,328005.0,12.86,12.88,12.81,12.84,328005.0
2022-12-16 11:00:00,12.84,12.87,12.8,12.81,441749.0,12.84,12.87,12.8,12.81,441749.0
2022-12-16 11:10:00,12.81,12.86,12.78,12.83,522589.0,12.81,12.86,12.78,12.83,522589.0
2022-12-16 11:20:00,12.83,12.83,12.72,12.73,530474.0,12.83,12.83,12.72,12.73,530474.0
2022-12-16 11:30:00,12.74,12.77,12.71,12.74,585842.0,12.74,12.77,12.71,12.74,585842.0
2022-12-16 11:40:00,12.74,12.74,12.64,12.65,697922.0,12.74,12.74,12.64,12.65,697922.0
2022-12-16 11:50:00,12.65,12.66,12.6,12.61,566423.0,12.65,12.66,12.6,12.61,566423.0
2022-12-16 12:00:00,12.6,12.63,12.6,12.61,656802.0,12.6,12.63,12.6,12.61,656802.0
2022-12-16 12:10:00,12.61,12.67,12.59,12.67,402186.0,12.61,12.67,12.59,12.67,402186.0
2022-12-16 12:20:00,12.66,12.68,12.64,12.67,247672.0,12.66,12.68,12.64,12.67,247672.0
2022-12-16 12:30:00,12.66,12.68,12.63,12.68,352372.0,12.66,12.68,12.63,12.68,352372.0
2022-12-16 12:40:00,12.68,12.68,12.61,12.63,264556.0,12.68,12.68,12.61,12.63,264556.0
2022-12-16 12:50:00,12.62,12.64,12.59,12.6,234389.0,12.62,12.64,12.59,12.6,234389.0
2022-12-16 13:00:00,12.59,12.65,12.59,12.64,248778.0,12.59,12.65,12.59,12.64,248778.0
2022-12-16 13:10:00,12.63,12.66,12.61,12.64,250367.0,12.63,12.66,12.61,12.64,250367.0
2022-12-16 13:20:00,12.65,12.67,12.63,12.64,256628.0,12.65,12.67,12.63,12.64,256628.0
2022-12-16 13:30:00,12.64,12.71,12.64,12.7,343190.0,12.64,12.71,12.64,12.7,343190.0
2022-12-16 13:40:00,12.7,12.74,12.69,12.74,326541.0,12.7,12.74,12.69,12.74,326541.0
2022-12-16 13:50:00,12.74,12.74,12.68,12.71,460460.0,12.74,12.74,12.68,12.71,460460.0
2022-12-16 14:00:00,12.71,12.76,12.7,12.76,345752.0,12.71,12.76,12.7,12.76,345752.0
2022-12-16 14:10:00,12.75,12.78,12.74,12.76,406870.0,12.75,12.78,12.74,12.76,406870.0
2022-12-16 14:20:00,12.76,12.77,12.7,12.71,303101.0,12.76,12.77,12.7,12.71,303101.0
2022-12-16 14:30:00,12.71,12.74,12.7,12.74,214041.0,12.71,12.74,12.7,12.74,214041.0
2022-12-16 14:40:00,12.74,12.74,12.7,12.71,271197.0,12.74,12.74,12.7,12.71,271197.0
2022-12-16 14:50:00,12.71,12.76,12.71,12.76,233786.0,12.71,12.76,12.71,12.76,233786.0
2022-12-16 15:00:00,12.76,12.79,12.73,12.75,326256.0,12.76,12.79,12.73,12.75,326256.0
2022-12-16 15:10:00,12.74,12.8,12.73,12.79,395949.0,12.74,12.8,12.73,12.79,395949.0
2022-12-16 15:20:00,12.79,12.82,12.77,12.78,373537.0,12.79,12.82,12.77,12.78,373537.0
2022-12-16 15:30:00,12.79,12.82,12.78,12.82,469431.0,12.79,12.82,12.78,12.82,469431.0
2022-12-16 15:40:00,12.81,12.83,12.79,12.82,644100.0,12.81,12.83,12.79,12.82,644100.0
2022-12-16 15:50:00,12.81,12.87,12.81,12.82,2906260.0,12.81,12.87,12.81,12.82,2906260.0
2022-12-19 09:30:00,12.85,12.88,12.75,12.87,557281.0,12.85,12.88,12.75,12.87,557281.0
2022-12-19 09:40:00,12.87,12.87,12.73,12.77,613113.0,12.87,12.87,12.73,12.77,613113.0
2022-12-19 09:50:00,12.78,12.82,12.76,12.79,336112.0,12.78,12.82,12.76,12.79,336112.0
2022-12-19 10:00:00,12.79,12.8,12.67,12.69,633955.0,12.79,12.8,12.67,12.69,633955.0
2022-12-19 10:10:00,12.69,12.81,12.68,12.8,652615.0,12.69,12.81,12.68,12.8,652615.0
2022-12-19 10:20:00,12.8,12.87,12.79,12.86,479415.0,12.8,12.87,12.79,12.86,479415.0
2022-12-19 10:30:00,12.86,12.89,12.85,12.88,592856.0,12.86,12.89,12.85,12.88,592856.0
2022-12-19 10:40:00,12.88,12.88,12.82,12.84,432514.0,12.88,12.88,12.82,12.84,432514.0
2022-12-19 10:50:00,12.84,12.84,12.72,12.73,379890.0,12.84,12.84,12.72,12.73,379890.0
2022-12-19 11:00:00,12.73,12.73,12.66,12.67,446655.0,12.73,12.73,12.66,12.67,446655.0
2022-12-19 11:10:00,12.66,12.69,12.65,12.68,411824.0,12.66,12.69,12.65,12.68,411824.0
2022-12-19 11:20:00,12.68,12.69,12.63,12.63,524399.0,12.68,12.69,12.63,12.63,524399.0
2022-12-19 11:30:00,12.64,12.64,12.6,12.61,535107.0,12.64,12.64,12.6,12.61,535107.0
2022-12-19 11:40:00,12.6,12.61,12.57,12.61,652735.0,12.6,12.61,12.57,12.61,652735.0
2022-12-19 11:50:00,12.62,12.63,12.55,12.55,464414.0,12.62,12.63,12.55,12.55,464414.0
2022-12-19 12:00:00,12.55,12.59,12.55,12.59,248799.0,12.55,12.59,12.55,12.59,248799.0
2022-12-19 12:10:00,12.58,12.59,12.55,12.57,276991.0,12.58,12.59,12.55,12.57,276991.0
2022-12-19 12:20:00,12.56,12.61,12.55,12.59,356509.0,12.56,12.61,12.55,12.59,356509.0
2022-12-19 12:30:00,12.58,12.6,12.56,12.6,188664.0,12.58,12.6,12.56,12.6,188664.0
2022-12-19 12:40:00,12.6,12.61,12.58,12.61,266128.0,12.6,12.61,12.58,12.61,266128.0
2022-12-19 12:50:00,12.6,12.63,12.6,12.61,323062.0,12.6,12.63,12.6,12.61,323062.0
2022-12-19 13:00:00,12.61,12.64,12.6,12.6,211026.0,12.61,12.64,12.6,12.6,211026.0
2022-12-19 13:10:00,12.6,12.62,12.6,12.62,186730.0,12.6,12.62,12.6,12.62,186730.0
2022-12-19 13:20:00,12.62,12.63,12.59,12.59,284559.0,12.62,12.63,12.59,12.59,284559.0
2022-12-19 13:30:00,12.6,12.6,12.56,12.57,241850.0,12.6,12.6,12.56,12.57,241850.0
2022-12-19 13:40:00,12.57,12.57,12.53,12.56,372442.0,12.57,12.57,12.53,12.56,372442.0
2022-12-19 13:50:00,12.55,12.56,12.53,12.54,234335.0,12.55,12.56,12.53,12.54,234335.0
2022-12-19 14:00:00,12.53,12.58,12.51,12.58,403230.0,12.53,12.58,12.51,12.58,403230.0
2022-12-19 14:10:00,12.58,12.59,12.54,12.54,515612.0,12.58,12.59,12.54,12.54,515612.0
2022-12-19 14:20:00,12.54,12.56,12.53,12.53,335776.0,12.54,12.56,12.53,12.53,335776.0
2022-12-19 14:30:00,12.53,12.55,12.52,12.53,218689.0,12.53,12.55,12.52,12.53,218689.0
2022-12-19 14:40:00,12.52,12.54,12.5,12.52,520763.0,12.52,12.54,12.5,12.52,520763.0
2022-12-19 14:50:00,12.51,12.52,12.48,12.5,568125.0,12.51,12.52,12.48,12.5,568125.0
2022-12-19 15:00:00,12.49,12.5,12.46,12.48,393700.0,12.49,12.5,12.46,12.48,393700.0
2022-12-19 15:10:00,12.48,12.51,12.46,12.49,628232.0,12.48,12.51,12.46,12.49,628232.0
2022-12-19 15:20:00,12.49,12.5,12.47,12.49,418582.0,12.49,12.5,12.47,12.49,418582.0
2022-12-19 15:30:00,12.49,12.52,12.48,12.49,463708.0,12.49,12.52,12.48,12.49,463708.0
2022-12-19 15:40:00,12.5,12.5,12.47,12.49,640116.0,12.5,12.5,12.47,12.49,640116.0
2022-12-19 15:50:00,12.48,12.52,12.46,12.48,1788992.0,12.48,12.52,12.46,12.48,1788992.0
2022-12-20 09:30:00,12.42,12.62,12.4,12.57,993637.0,12.42,12.62,12.4,12.57,993637.0
2022-12-20 09:40:00,12.57,12.58,12.45,12.46,713209.0,12.57,12.58,12.45,12.46,713209.0
2022-12-20 09:50:00,12.46,12.49,12.4,12.49,753251.0,12.46,12.49,12.4,12.49,753251.0
2022-12-20 10:00:00,12.49,12.51,12.45,12.48,470338.0,12.49,12.51,12.45,12.48,470338.0
2022-12-20 10:10:00,12.49,12.5,12.45,12.48,482785.0,12.49,12.5,12.45,12.48,482785.0
2022-12-20 10:20:00,12.48,12.54,12.47,12.54,446371.0,12.48,12.54,12.47,12.54,446371.0
2022-12-20 10:30:00,12.54,12.59,12.52,12.56,471071.0,12.54,12.59,12.52,12.56,471071.0
2022-12-20 10:40:00,12.56,12.6,12.56,12.58,296516.0,12.56,12.6,12.56,12.58,296516.0
2022-12-20 10:50:00,12.57,12.58,12.51,12.52,263025.0,12.57,12.58,12.51,12.52,263025.0
2022-12-20 11:00:00,12.51,12.53,12.5,12.51,472506.0,12.51,12.53,12.5,12.51,472506.0
2022-12-20 11:10:00,12.5,12.5,12.39,12.42,490027.0,12.5,12.5,12.39,12.42,490027.0
2022-12-20 11:20:00,12.42,12.44,12.4,12.44,350122.0,12.42,12.44,12.4,12.44,350122.0
2022-12-20 11:30:00,12.43,12.47,12.43,12.44,369355.0,12.43,12.47,12.43,12.44,369355.0
2022-12-20 11:40:00,12.44,12.45,12.42,12.44,279019.0,12.44,12.45,12.42,12.44,279019.0
2022-12-20 11:50:00,12.44,12.45,12.4,12.44,253362.0,12.44,12.45,12.4,12.44,253362.0
2022-12-20 12:00:00,12.44,12.46,12.43,12.45,169775.0,12.44,12.46,12.43,12.45,169775.0
2022-12-20 12:10:00,12.45,12.47,12.43,12.43,351061.0,12.45,12.47,12.43,12.43,351061.0
2022-12-20 12:20:00,12.44,12.47,12.42,12.43,529225.0,12.44,12.47,12.42,12.43,529225.0
2022-12-20 12:30:00,12.43,12.43,12.37,12.38,852004.0,12.43,12.43,12.37,12.38,852004.0
2022-12-20 12:40:00,12.39,12.46,12.38,12.46,524019.0,12.39,12.46,12.38,12.46,524019.0
2022-12-20 12:50:00,12.46,12.46,12.42,12.44,438451.0,12.46,12.46,12.42,12.44,438451.0
2022-12-20 13:00:00,12.44,12.46,12.42,12.45,279184.0,12.44,12.46,12.42,12.45,279184.0
2022-12-20 13:10:00,12.45,12.45,12.42,12.42,150717.0,12.45,12.45,12.42,12.42,150717.0
2022-12-20 13:20:00,12.43,12.49,12.42,12.46,341887.0,12.43,12.49,12.42,12.46,341887.0
2022-12-20 13:30:00,12.46,12.51,12.46,12.49,337536.0,12.46,12.51,12.46,12.49,337536.0
2022-12-20 13:40:00,12.49,12.5,12.46,12.49,281241.0,12.49,12.5,12.46,12.49,281241.0
2022-12-20 13:50:00,12.49,12.49,12.45,12.46,171639.0,12.49,12.49,12.45,12.46,171639.0
2022-12-20 14:00:00,12.46,12.49,12.45,12.49,306358.0,12.46,12.49,12.45,12.49,306358.0
2022-12-20 14:10:00,12.48,12.5,12.47,12.47,265415.0,12.48,12.5,12.47,12.47,265415.0
2022-12-20 14:20:00,12.48,12.49,12.45,12.48,461506.0,12.48,12.49,12.45,12.48,461506.0
2022-12-20 14:30:00,12.48,12.49,12.45,12.46,348751.0,12.48,12.49,12.45,12.46,348751.0
2022-12-20 14:40:00,12.46,12.47,12.44,12.46,369874.0,12.46,12.47,12.44,12.46,369874.0
2022-12-20 14:50:00,12.46,12.5,12.44,12.5,552982.0,12.46,12.5,12.44,12.5,552982.0
2022-12-20 15:00:00,12.5,12.5,12.48,12.5,439293.0,12.5,12.5,12.48,12.5,439293.0
2022-12-20 15:10:00,12.5,12.53,12.48,12.5,567406.0,12.5,12.53,12.48,12.5,567406.0
2022-12-20 15:20:00,12.5,12.53,12.49,12.53,445485.0,12.5,12.53,12.49,12.53,445485.0
2022-12-20 15:30:00,12.52,12.57,12.51,12.57,590954.0,12.52,12.57,12.51,12.57,590954.0
2022-12-20 15:40:00,12.57,12.58,12.54,12.58,755381.0,12.57,12.58,12.54,12.58,755381.0
2022-12-20 15:50:00,12.57,12.59,12.52,12.53,1585191.0,12.57,12.59,12.52,12.53,1585191.0
2022-12-21 09:30:00,12.69,12.86,12.65,12.85,1626463.0,12.69,12.86,12.65,12.85,1626463.0
2022-12-21 09:40:00,12.85,12.96,12.82,12.91,1345510.0,12.85,12.96,12.82,12.91,1345510.0
2022-12-21 09:50:00,12.91,12.94,12.86,12.88,1029359.0,12.91,12.94,12.86,12.88,1029359.0
2022-12-21 10:00:00,12.88,13.06,12.88,13.04,1504622.0,12.88,13.06,12.88,13.04,1504622.0
2022-12-21 10:10:00,13.04,13.05,12.97,13.0,688388.0,13.04,13.05,12.97,13.0,688388.0
2022-12-21 10:20:00,13.0,13.04,12.98,13.01,902542.0,13.0,13.04,12.98,13.01,902542.0
2022-12-21 10:30:00,13.01,13.07,12.97,13.04,871571.0,13.01,13.07,12.97,13.04,871571.0
2022-12-21 10:40:00,13.04,13.08,13.02,13.03,913803.0,13.04,13.08,13.02,13.03,913803.0
2022-12-21 10:50:00,13.03,13.05,13.0,13.03,701015.0,13.03,13.05,13.0,13.03,701015.0
2022-12-21 11:00:00,13.03,13.12,13.01,13.11,733441.0,13.03,13.12,13.01,13.11,733441.0
2022-12-21 11:10:00,13.12,13.13,13.05,13.06,641667.0,13.12,13.13,13.05,13.06,641667.0
2022-12-21 11:20:00,13.06,13.09,13.04,13.06,932466.0,13.06,13.09,13.04,13.06,932466.0
2022-12-21 11:30:00,13.07,13.1,13.05,13.09,701664.0,13.07,13.1,13.05,13.09,701664.0
2022-12-21 11:40:00,13.08,13.1,13.06,13.06,561687.0,13.08,13.1,13.06,13.06,561687.0
2022-12-21 11:50:00,13.07,13.1,13.05,13.09,623824.0,13.07,13.1,13.05,13.09,623824.0
2022-12-21 12:00:00,13.09,13.1,13.05,13.05,541624.0,13.09,13.1,13.05,13.05,541624.0
2022-12-21 12:10:00,13.06,13.08,13.04,13.06,501817.0,13.06,13.08,13.04,13.06,501817.0
2022-12-21 12:20:00,13.06,13.08,13.04,13.06,603511.0,13.06,13.08,13.04,13.06,603511.0
2022-12-21 12:30:00,13.05,13.09,13.04,13.09,326106.0,13.05,13.09,13.04,13.09,326106.0
2022-12-21 12:40:00,13.09,13.12,13.07,13.11,427622.0,13.09,13.12,13.07,13.11,427622.0
2022-12-21 12:50:00,13.11,13.12,13.08,13.09,282939.0,13.11,13.12,13.08,13.09,282939.0
2022-12-21 13:00:00,13.1,13.11,13.07,13.11,317475.0,13.1,13.11,13.07,13.11,317475.0
2022-12-21 13:10:00,13.11,13.12,13.07,13.08,506106.0,13.11,13.12,13.07,13.08,506106.0
2022-12-21 13:20:00,13.08,13.09,13.05,13.08,323264.0,13.08,13.09,13.05,13.08,323264.0
2022-12-21 13:30:00,13.08,13.11,13.08,13.11,279609.0,13.08,13.11,13.08,13.11,279609.0
2022-12-21 13:40:00,13.11,13.15,13.1,13.13,790326.0,13.11,13.15,13.1,13.13,790326.0
2022-12-21 13:50:00,13.13,13.17,13.12,13.16,774023.0,13.13,13.17,13.12,13.16,774023.0
2022-12-21 14:00:00,13.16,13.2,13.15,13.19,642472.0,13.16,13.2,13.15,13.19,642472.0
2022-12-21 14:10:00,13.19,13.22,13.18,13.2,595260.0,13.19,13.22,13.18,13.2,595260.0
2022-12-21 14:20:00,13.2,13.21,13.11,13.13,1072099.0,13.2,13.21,13.11,13.13,1072099.0
2022-12-21 14:30:00,13.13,13.13,13.09,13.11,506261.0,13.13,13.13,13.09,13.11,506261.0
2022-12-21 14:40:00,13.11,13.12,13.08,13.1,250014.0,13.11,13.12,13.08,13.1,250014.0
2022-12-21 14:50:00,13.11,13.12,13.07,13.08,320541.0,13.11,13.12,13.07,13.08,320541.0
2022-12-21 15:00:00,13.08,13.09,13.01,13.02,337581.0,13.08,13.09,13.01,13.02,337581.0
2022-12-21 15:10:00,13.02,13.04,13.01,13.04,265883.0,13.02,13.04,13.01,13.04,265883.0
2022-12-21 15:20:00,13.04,13.05,12.98,12.98,501151.0,13.04,13.05,12.98,12.98,501151.0
2022-12-21 15:30:00,12.99,13.03,12.98,13.0,686899.0,12.99,13.03,12.98,13.0,686899.0
2022-12-21 15:40:00,13.0,13.04,13.0,13.04,506334.0,13.0,13.04,13.0,13.04,506334.0
2022-12-21 15:50:00,13.04,13.04,12.97,13.03,1916712.0,13.04,13.04,12.97,13.03,1916712.0
2022-12-22 09:30:00,12.98,13.0,12.8,12.85,804790.0,12.98,13.0,12.8,12.85,804790.0
2022-12-22 09:40:00,12.85,12.99,12.85,12.89,430936.0,12.85,12.99,12.85,12.89,430936.0
2022-12-22 09:50:00,12.9,12.93,12.8,12.81,421150.0,12.9,12.93,12.8,12.81,421150.0
2022-12-22 10:00:00,12.82,12.84,12.73,12.73,492091.0,12.82,12.84,12.73,12.73,492091.0
2022-12-22 10:10:00,12.73,12.76,12.64,12.71,634855.0,12.73,12.76,12.64,12.71,634855.0
2022-12-22 10:20:00,12.71,12.72,12.65,12.68,946004.0,12.71,12.72,12.65,12.68,946004.0
2022-12-22 10:30:00,12.67,12.68,12.61,12.63,557199.0,12.67,12.68,12.61,12.63,557199.0
2022-12-22 10:40:00,12.63,12.66,12.61,12.63,637897.0,12.63,12.66,12.61,12.63,637897.0
2022-12-22 10:50:00,12.62,12.64,12.56,12.57,785957.0,12.62,12.64,12.56,12.57,785957.0
2022-12-22 11:00:00,12.57,12.58,12.52,12.53,650930.0,12.57,12.58,12.52,12.53,650930.0
2022-12-22 11:10:00,12.52,12.53,12.48,12.49,751843.0,12.52,12.53,12.48,12.49,751843.0
2022-12-22 11:20:00,12.48,12.52,12.44,12.49,980145.0,12.48,12.52,12.44,12.49,980145.0
2022-12-22 11:30:00,12.49,12.52,12.45,12.45,668153.0,12.49,12.52,12.45,12.45,668153.0
2022-12-22 11:40:00,12.45,12.46,12.36,12.37,825890.0,12.45,12.46,12.36,12.37,825890.0
2022-12-22 11:50:00,12.36,12.38,12.32,12.35,789325.0,12.36,12.38,12.32,12.35,789325.0
2022-12-22 12:00:00,12.34,12.36,12.3,12.32,470762.0,12.34,12.36,12.3,12.32,470762.0
2022-12-22 12:10:00,12.31,12.36,12.31,12.32,592447.0,12.31,12.36,12.31,12.32,592447.0
2022-12-22 12:20:00,12.33,12.34,12.25,12.27,734078.0,12.33,12.34,12.25,12.27,734078.0
2022-12-22 12:30:00,12.26,12.29,12.24,12.25,644972.0,12.26,12.29,12.24,12.25,644972.0
2022-12-22 12:40:00,12.25,12.26,12.23,12.25,518060.0,12.25,12.26,12.23,12.25,518060.0
2022-12-22 12:50:00,12.25,12.3,12.23,12.3,575816.0,12.25,12.3,12.23,12.3,575816.0
2022-12-22 13:00:00,12.29,12.3,12.26,12.29,381707.0,12.29,12.3,12.26,12.29,381707.0
2022-12-22 13:10:00,12.29,12.33,12.28,12.31,401265.0,12.29,12.33,12.28,12.31,401265.0
2022-12-22 13:20:00,12.31,12.35,12.29,12.35,395346.0,12.31,12.35,12.29,12.35,395346.0
2022-12-22 13:30:00,12.35,12.35,12.3,12.33,288011.0,12.35,12.35,12.3,12.33,288011.0
2022-12-22 13:40:00,12.33,12.36,12.32,12.34,240528.0,12.33,12.36,12.32,12.34,240528.0
2022-12-22 13:50:00,12.34,12.35,12.32,12.32,327170.0,12.34,12.35,12.32,12.32,327170.0
2022-12-22 14:00:00,12.32,12.39,12.32,12.37,430982.0,12.32,12.39,12.32,12.37,430982.0
2022-12-22 14:10:00,12.37,12.4,12.35,12.37,403109.0,12.37,12.4,12.35,12.37,403109.0
2022-12-22 14:20:00,12.37,12.4,12.34,12.4,382721.0,12.37,12.4,12.34,12.4,382721.0
2022-12-22 14:30:00,12.39,12.42,12.38,12.39,448539.0,12.39,12.42,12.38,12.39,448539.0
2022-12-22 14:40:00,12.4,12.44,12.38,12.43,481326.0,12.4,12.44,12.38,12.43,481326.0
2022-12-22 14:50:00,12.43,12.46,12.42,12.45,327805.0,12.43,12.46,12.42,12.45,327805.0
2022-12-22 15:00:00,12.45,12.46,12.42,12.46,319934.0,12.45,12.46,12.42,12.46,319934.0
2022-12-22 15:10:00,12.45,12.5,12.45,12.5,534767.0,12.45,12.5,12.45,12.5,534767.0
2022-12-22 15:20:00,12.5,12.54,12.49,12.54,982761.0,12.5,12.54,12.49,12.54,982761.0
2022-12-22 15:30:00,12.54,12.56,12.51,12.52,786352.0,12.54,12.56,12.51,12.52,786352.0
2022-12-22 15:40:00,12.52,12.52,12.49,12.52,578283.0,12.52,12.52,12.49,12.52,578283.0
2022-12-22 15:50:00,12.52,12.59,12.52,12.57,1684240.0,12.52,12.59,12.52,12.57,1684240.0
2022-12-23 09:30:00,12.51,12.62,12.42,12.46,792219.0,12.51,12.62,12.42,12.46,792219.0
2022-12-23 09:40:00,12.46,12.49,12.32,12.36,618241.0,12.46,12.49,12.32,12.36,618241.0
2022-12-23 09:50:00,12.35,12.4,12.34,12.38,463504.0,12.35,12.4,12.34,12.38,463504.0
2022-12-23 10:00:00,12.39,12.48,12.37,12.43,748640.0,12.39,12.48,12.37,12.43,748640.0
2022-12-23 10:10:00,12.43,12.5,12.42,12.49,350209.0,12.43,12.5,12.42,12.49,350209.0
2022-12-23 10:20:00,12.48,12.5,12.44,12.46,411169.0,12.48,12.5,12.44,12.46,411169.0
2022-12-23 10:30:00,12.46,12.56,12.45,12.56,602376.0,12.46,12.56,12.45,12.56,602376.0
2022-12-23 10:40:00,12.56,12.56,12.48,12.5,447672.0,12.56,12.56,12.48,12.5,447672.0
2022-12-23 10:50:00,12.49,12.51,12.44,12.45,403725.0,12.49,12.51,12.44,12.45,403725.0
2022-12-23 11:00:00,12.45,12.45,12.4,12.44,281507.0,12.45,12.45,12.4,12.44,281507.0
2022-12-23 11:10:00,12.43,12.46,12.42,12.45,374172.0,12.43,12.46,12.42,12.45,374172.0
2022-12-23 11:20:00,12.45,12.52,12.44,12.52,461739.0,12.45,12.52,12.44,12.52,461739.0
2022-12-23 11:30:00,12.52,12.53,12.49,12.51,460269.0,12.52,12.53,12.49,12.51,460269.0
2022-12-23 11:40:00,12.52,12.58,12.51,12.55,366698.0,12.52,12.58,12.51,12.55,366698.0
2022-12-23 11:50:00,12.55,12.57,12.51,12.55,261386.0,12.55,12.57,12.51,12.55,261386.0
2022-12-23 12:00:00,12.55,12.57,12.55,12.57,263940.0,12.55,12.57,12.55,12.57,263940.0
2022-12-23 12:10:00,12.57,12.59,12.55,12.55,427302.0,12.57,12.59,12.55,12.55,427302.0
2022-12-23 12:20:00,12.55,12.59,12.55,12.58,319561.0,12.55,12.59,12.55,12.58,319561.0
2022-12-23 12:30:00,12.58,12.62,12.58,12.61,399503.0,12.58,12.62,12.58,12.61,399503.0
2022-12-23 12:40:00,12.61,12.61,12.56,12.57,350289.0,12.61,12.61,12.56,12.57,350289.0
2022-12-23 12:50:00,12.57,12.58,12.55,12.57,165531.0,12.57,12.58,12.55,12.57,165531.0
2022-12-23 13:00:00,12.57,12.63,12.56,12.63,234535.0,12.57,12.63,12.56,12.63,234535.0
2022-12-23 13:10:00,12.63,12.63,12.59,12.6,401977.0,12.63,12.63,12.59,12.6,401977.0
2022-12-23 13:20:00,12.6,12.63,12.59,12.61,323500.0,12.6,12.63,12.59,12.61,323500.0
2022-12-23 13:30:00,12.61,12.64,12.59,12.63,249234.0,12.61,12.64,12.59,12.63,249234.0
2022-12-23 13:40:00,12.63,12.64,12.58,12.59,440940.0,12.63,12.64,12.58,12.59,440940.0
2022-12-23 13:50:00,12.59,12.61,12.57,12.58,268105.0,12.59,12.61,12.57,12.58,268105.0
2022-12-23 14:00:00,12.58,12.59,12.55,12.55,358456.0,12.58,12.59,12.55,12.55,358456.0
2022-12-23 14:10:00,12.55,12.61,12.55,12.6,292847.0,12.55,12.61,12.55,12.6,292847.0
2022-12-23 14:20:00,12.6,12.6,12.57,12.59,213472.0,12.6,12.6,12.57,12.59,213472.0
2022-12-23 14:30:00,12.59,12.62,12.57,12.61,247188.0,12.59,12.62,12.57,12.61,247188.0
2022-12-23 14:40:00,12.61,12.61,12.57,12.6,303175.0,12.61,12.61,12.57,12.6,303175.0
2022-12-23 14:50:00,12.6,12.63,12.59,12.63,227228.0,12.6,12.63,12.59,12.63,227228.0
2022-12-23 15:00:00,12.63,12.64,12.61,12.62,411393.0,12.63,12.64,12.61,12.62,411393.0
2022-12-23 15:10:00,12.63,12.64,12.61,12.63,346146.0,12.63,12.64,12.61,12.63,346146.0
2022-12-23 15:20:00,12.63,12.68,12.61,12.62,591351.0,12.63,12.68,12.61,12.62,591351.0
2022-12-23 15:30:00,12.62,12.65,12.6,12.64,469817.0,12.62,12.65,12.6,12.64,469817.0
2022-12-23 15:40:00,12.64,12.69,12.63,12.69,563159.0,12.64,12.69,12.63,12.69,563159.0
2022-12-23 15:50:00,12.69,12.71,12.67,12.7,1103037.0,12.69,12.71,12.67,12.7,1103037.0
2022-12-27 09:30:00,12.62,12.62,12.39,12.55,1162666.0,12.62,12.62,12.39,12.55,1162666.0
2022-12-27 09:40:00,12.55,12.57,12.48,12.51,356285.0,12.55,12.57,12.48,12.51,356285.0
2022-12-27 09:50:00,12.51,12.6,12.47,12.57,541886.0,12.51,12.6,12.47,12.57,541886.0
2022-12-27 10:00:00,12.56,12.59,12.51,12.56,407488.0,12.56,12.59,12.51,12.56,407488.0
2022-12-27 10:10:00,12.57,12.66,12.55,12.66,353690.0,12.57,12.66,12.55,12.66,353690.0
2022-12-27 10:20:00,12.66,12.74,12.65,12.7,683107.0,12.66,12.74,12.65,12.7,683107.0
2022-12-27 10:30:00,12.7,12.72,12.65,12.68,511683.0,12.7,12.72,12.65,12.68,511683.0
2022-12-27 10:40:00,12.67,12.75,12.64,12.74,493486.0,12.67,12.75,12.64,12.74,493486.0
2022-12-27 10:50:00,12.74,12.75,12.66,12.68,454985.0,12.74,12.75,12.66,12.68,454985.0
2022-12-27 11:00:00,12.68,12.75,12.67,12.74,403917.0,12.68,12.75,12.67,12.74,403917.0
2022-12-27 11:10:00,12.75,12.79,12.74,12.77,506354.0,12.75,12.79,12.74,12.77,506354.0
2022-12-27 11:20:00,12.76,12.78,12.73,12.76,365935.0,12.76,12.78,12.73,12.76,365935.0
2022-12-27 11:30:00,12.76,12.77,12.72,12.73,463385.0,12.76,12.77,12.72,12.73,463385.0
2022-12-27 11:40:00,12.73,12.75,12.7,12.73,395575.0,12.73,12.75,12.7,12.73,395575.0
2022-12-27 11:50:00,12.73,12.73,12.7,12.71,315044.0,12.73,12.73,12.7,12.71,315044.0
2022-12-27 12:00:00,12.71,12.74,12.7,12.71,180605.0,12.71,12.74,12.7,12.71,180605.0
2022-12-27 12:10:00,12.71,12.76,12.69,12.7,346288.0,12.71,12.76,12.69,12.7,346288.0
2022-12-27 12:20:00,12.7,12.71,12.64,12.66,237742.0,12.7,12.71,12.64,12.66,237742.0
2022-12-27 12:30:00,12.66,12.68,12.65,12.66,214432.0,12.66,12.68,12.65,12.66,214432.0
2022-12-27 12:40:00,12.66,12.67,12.61,12.62,295724.0,12.66,12.67,12.61,12.62,295724.0
2022-12-27 12:50:00,12.62,12.66,12.61,12.66,288113.0,12.62,12.66,12.61,12.66,288113.0
2022-12-27 13:00:00,12.66,12.66,12.61,12.65,242906.0,12.66,12.66,12.61,12.65,242906.0
2022-12-27 13:10:00,12.64,12.65,12.58,12.6,441762.0,12.64,12.65,12.58,12.6,441762.0
2022-12-27 13:20:00,12.6,12.61,12.57,12.61,243453.0,12.6,12.61,12.57,12.61,243453.0
2022-12-27 13:30:00,12.61,12.61,12.57,12.58,220200.0,12.61,12.61,12.57,12.58,220200.0
2022-12-27 13:40:00,12.58,12.6,12.55,12.55,316961.0,12.58,12.6,12.55,12.55,316961.0
2022-12-27 13:50:00,12.56,12.56,12.52,12.54,365543.0,12.56,12.56,12.52,12.54,365543.0
2022-12-27 14:00:00,12.54,12.57,12.53,12.54,289462.0,12.54,12.57,12.53,12.54,289462.0
2022-12-27 14:10:00,12.54,12.56,12.52,12.53,259077.0,12.54,12.56,12.52,12.53,259077.0
2022-12-27 14:20:00,12.53,12.53,12.5,12.51,438859.0,12.53,12.53,12.5,12.51,438859.0
2022-12-27 14:30:00,12.51,12.53,12.5,12.51,257816.0,12.51,12.53,12.5,12.51,257816.0
2022-12-27 14:40:00,12.51,12.55,12.5,12.54,353802.0,12.51,12.55,12.5,12.54,353802.0
2022-12-27 14:50:00,12.54,12.56,12.52,12.54,481171.0,12.54,12.56,12.52,12.54,481171.0
2022-12-27 15:00:00,12.53,12.56,12.53,12.54,330865.0,12.53,12.56,12.53,12.54,330865.0
2022-12-27 15:10:00,12.54,12.55,12.51,12.53,377042.0,12.54,12.55,12.51,12.53,377042.0
2022-12-27 15:20:00,12.52,12.53,12.5,12.52,558131.0,12.52,12.53,12.5,12.52,558131.0
2022-12-27 15:30:00,12.51,12.52,12.48,12.51,747806.0,12.51,12.52,12.48,12.51,747806.0
2022-12-27 15:40:00,12.51,12.53,12.49,12.52,702876.0,12.51,12.53,12.49,12.52,702876.0
2022-12-27 15:50:00,12.52,12.55,12.5,12.52,1294832.0,12.52,12.55,12.5,12.52,1294832.0
2022-12-28 09:30:00,12.53,12.61,12.49,12.56,762190.0,12.53,12.61,12.49,12.56,762190.0
2022-12-28 09:40:00,12.56,12.59,12.52,12.59,289337.0,12.56,12.59,12.52,12.59,289337.0
2022-12-28 09:50:00,12.58,12.64,12.56,12.58,823808.0,12.58,12.64,12.56,12.58,823808.0
2022-12-28 10:00:00,12.59,12.68,12.57,12.59,603694.0,12.59,12.68,12.57,12.59,603694.0
2022-12-28 10:10:00,12.6,12.6,12.5,12.54,380368.0,12.6,12.6,12.5,12.54,380368.0
2022-12-28 10:20:00,12.54,12.56,12.49,12.5,474657.0,12.54,12.56,12.49,12.5,474657.0
2022-12-28 10:30:00,12.51,12.52,12.44,12.44,376064.0,12.51,12.52,12.44,12.44,376064.0
2022-12-28 10:40:00,12.44,12.47,12.39,12.39,861274.0,12.44,12.47,12.39,12.39,861274.0
2022-12-28 10:50:00,12.4,12.4,12.33,12.33,540743.0,12.4,12.4,12.33,12.33,540743.0
2022-12-28 11:00:00,12.33,12.37,12.31,12.31,469213.0,12.33,12.37,12.31,12.31,469213.0
2022-12-28 11:10:00,12.32,12.33,12.28,12.3,803868.0,12.32,12.33,12.28,12.3,803868.0
2022-12-28 11:20:00,12.3,12.35,12.3,12.35,513635.0,12.3,12.35,12.3,12.35,513635.0
2022-12-28 11:30:00,12.35,12.36,12.3,12.31,726156.0,12.35,12.36,12.3,12.31,726156.0
2022-12-28 11:40:00,12.32,12.36,12.3,12.34,755277.0,12.32,12.36,12.3,12.34,755277.0
2022-12-28 11:50:00,12.34,12.37,12.32,12.33,461291.0,12.34,12.37,12.32,12.33,461291.0
2022-12-28 12:00:00,12.32,12.35,12.3,12.32,409402.0,12.32,12.35,12.3,12.32,409402.0
2022-12-28 12:10:00,12.31,12.33,12.29,12.33,415717.0,12.31,12.33,12.29,12.33,415717.0
2022-12-28 12:20:00,12.33,12.37,12.32,12.36,244998.0,12.33,12.37,12.32,12.36,244998.0
2022-12-28 12:30:00,12.37,12.39,12.35,12.38,298404.0,12.37,12.39,12.35,12.38,298404.0
2022-12-28 12:40:00,12.38,12.42,12.35,12.41,651075.0,12.38,12.42,12.35,12.41,651075.0
2022-12-28 12:50:00,12.42,12.44,12.4,12.43,280675.0,12.42,12.44,12.4,12.43,280675.0
2022-12-28 13:00:00,12.42,12.46,12.41,12.44,308253.0,12.42,12.46,12.41,12.44,308253.0
2022-12-28 13:10:00,12.44,12.45,12.4,12.42,160650.0,12.44,12.45,12.4,12.42,160650.0
2022-12-28 13:20:00,12.41,12.42,12.38,12.39,283980.0,12.41,12.42,12.38,12.39,283980.0
2022-12-28 13:30:00,12.38,12.39,12.33,12.34,247388.0,12.38,12.39,12.33,12.34,247388.0
2022-12-28 13:40:00,12.34,12.36,12.33,12.35,210612.0,12.34,12.36,12.33,12.35,210612.0
2022-12-28 13:50:00,12.35,12.35,12.32,12.33,188169.0,12.35,12.35,12.32,12.33,188169.0
2022-12-28 14:00:00,12.34,12.37,12.33,12.34,317074.0,12.34,12.37,12.33,12.34,317074.0
2022-12-28 14:10:00,12.35,12.35,12.31,12.34,288490.0,12.35,12.35,12.31,12.34,288490.0
2022-12-28 14:20:00,12.33,12.34,12.3,12.3,367185.0,12.33,12.34,12.3,12.3,367185.0
2022-12-28 14:30:00,12.3,12.32,12.3,12.32,200492.0,12.3,12.32,12.3,12.32,200492.0
2022-12-28 14:40:00,12.32,12.37,12.31,12.33,227021.0,12.32,12.37,12.31,12.33,227021.0
2022-12-28 14:50:00,12.34,12.34,12.31,12.33,294247.0,12.34,12.34,12.31,12.33,294247.0
2022-12-28 15:00:00,12.32,12.33,12.26,12.28,498808.0,12.32,12.33,12.26,12.28,498808.0
2022-12-28 15:10:00,12.28,12.31,12.25,12.3,610032.0,12.28,12.31,12.25,12.3,610032.0
2022-12-28 15:20:00,12.3,12.31,12.25,12.27,544930.0,12.3,12.31,12.25,12.27,544930.0
2022-12-28 15:30:00,12.27,12.29,12.26,12.29,542724.0,12.27,12.29,12.26,12.29,542724.0
2022-12-28 15:40:00,12.29,12.31,12.26,12.29,765672.0,12.29,12.31,12.26,12.29,765672.0
2022-12-28 15:50:00,12.29,12.34,12.28,12.33,1796296.0,12.29,12.34,12.28,12.33,1796296.0
2022-12-29 09:30:00,12.39,12.45,12.29,12.4,975310.0,12.39,12.45,12.29,12.4,975310.0
2022-12-29 09:40:00,12.41,12.45,12.39,12.44,552435.0,12.41,12.45,12.39,12.44,552435.0
2022-12-29 09:50:00,12.44,12.47,12.4,12.45,664354.0,12.44,12.47,12.4,12.45,664354.0
2022-12-29 10:00:00,12.46,12.6,12.44,12.59,848065.0,12.46,12.6,12.44,12.59,848065.0
2022-12-29 10:10:00,12.58,12.65,12.53,12.57,663095.0,12.58,12.65,12.53,12.57,663095.0
2022-12-29 10:20:00,12.57,12.58,12.51,12.52,340572.0,12.57,12.58,12.51,12.52,340572.0
2022-12-29 10:30:00,12.52,12.57,12.51,12.55,368591.0,12.52,12.57,12.51,12.55,368591.0
2022-12-29 10:40:00,12.55,12.57,12.52,12.57,413881.0,12.55,12.57,12.52,12.57,413881.0
2022-12-29 10:50:00,12.57,12.59,12.55,12.58,345665.0,12.57,12.59,12.55,12.58,345665.0
2022-12-29 11:00:00,12.59,12.6,12.56,12.57,237303.0,12.59,12.6,12.56,12.57,237303.0
2022-12-29 11:10:00,12.57,12.58,12.51,12.55,357916.0,12.57,12.58,12.51,12.55,357916.0
2022-12-29 11:20:00,12.55,12.56,12.5,12.54,425973.0,12.55,12.56,12.5,12.54,425973.0
2022-12-29 11:30:00,12.54,12.59,12.53,12.58,342421.0,12.54,12.59,12.53,12.58,342421.0
2022-12-29 11:40:00,12.58,12.6,12.57,12.59,286400.0,12.58,12.6,12.57,12.59,286400.0
2022-12-29 11:50:00,12.6,12.61,12.57,12.6,239258.0,12.6,12.61,12.57,12.6,239258.0
2022-12-29 12:00:00,12.59,12.6,12.54,12.59,400675.0,12.59,12.6,12.54,12.59,400675.0
2022-12-29 12:10:00,12.59,12.59,12.53,12.54,310259.0,12.59,12.59,12.53,12.54,310259.0
2022-12-29 12:20:00,12.54,12.57,12.52,12.53,363233.0,12.54,12.57,12.52,12.53,363233.0
2022-12-29 12:30:00,12.53,12.56,12.52,12.55,212000.0,12.53,12.56,12.52,12.55,212000.0
2022-12-29 12:40:00,12.55,12.56,12.54,12.55,323454.0,12.55,12.56,12.54,12.55,323454.0
2022-12-29 12:50:00,12.55,12.58,12.54,12.55,346140.0,12.55,12.58,12.54,12.55,346140.0
2022-12-29 13:00:00,12.55,12.57,12.51,12.52,374409.0,12.55,12.57,12.51,12.52,374409.0
2022-12-29 13:10:00,12.52,12.57,12.51,12.55,314924.0,12.52,12.57,12.51,12.55,314924.0
2022-12-29 13:20:00,12.55,12.56,12.5,12.5,252789.0,12.55,12.56,12.5,12.5,252789.0
2022-12-29 13:30:00,12.51,12.53,12.5,12.53,305548.0,12.51,12.53,12.5,12.53,305548.0
2022-12-29 13:40:00,12.53,12.55,12.51,12.54,225896.0,12.53,12.55,12.51,12.54,225896.0
2022-12-29 13:50:00,12.54,12.56,12.54,12.55,221525.0,12.54,12.56,12.54,12.55,221525.0
2022-12-29 14:00:00,12.55,12.59,12.54,12.58,366729.0,12.55,12.59,12.54,12.58,366729.0
2022-12-29 14:10:00,12.58,12.59,12.55,12.56,353620.0,12.58,12.59,12.55,12.56,353620.0
2022-12-29 14:20:00,12.56,12.6,12.55,12.6,391266.0,12.56,12.6,12.55,12.6,391266.0
2022-12-29 14:30:00,12.6,12.62,12.58,12.62,488025.0,12.6,12.62,12.58,12.62,488025.0
2022-12-29 14:40:00,12.62,12.64,12.61,12.63,304238.0,12.62,12.64,12.61,12.63,304238.0
2022-12-29 14:50:00,12.63,12.63,12.6,12.61,281388.0,12.63,12.63,12.6,12.61,281388.0
2022-12-29 15:00:00,12.61,12.64,12.59,12.62,463545.0,12.61,12.64,12.59,12.62,463545.0
2022-12-29 15:10:00,12.63,12.63,12.58,12.6,525414.0,12.63,12.63,12.58,12.6,525414.0
2022-12-29 15:20:00,12.6,12.61,12.57,12.61,453718.0,12.6,12.61,12.57,12.61,453718.0
2022-12-29 15:30:00,12.6,12.65,12.6,12.63,745182.0,12.6,12.65,12.6,12.63,745182.0
2022-12-29 15:40:00,12.63,12.65,12.61,12.65,651879.0,12.63,12.65,12.61,12.65,651879.0
2022-12-29 15:50:00,12.65,12.71,12.64,12.69,1859025.0,12.65,12.71,12.64,12.69,1859025.0
2022-12-30 09:30:00,12.55,12.67,12.53,12.64,779952.0,12.55,12.67,12.53,12.64,779952.0
2022-12-30 09:40:00,12.63,12.66,12.58,12.59,552325.0,12.63,12.66,12.58,12.59,552325.0
2022-12-30 09:50:00,12.59,12.65,12.58,12.64,368935.0,12.59,12.65,12.58,12.64,368935.0
2022-12-30 10:00:00,12.65,12.66,12.61,12.61,363694.0,12.65,12.66,12.61,12.61,363694.0
2022-12-30 10:10:00,12.62,12.75,12.6,12.74,420146.0,12.62,12.75,12.6,12.74,420146.0
2022-12-30 10:20:00,12.74,12.76,12.71,12.71,513780.0,12.74,12.76,12.71,12.71,513780.0
2022-12-30 10:30:00,12.71,12.79,12.7,12.77,752793.0,12.71,12.79,12.7,12.77,752793.0
2022-12-30 10:40:00,12.77,12.83,12.77,12.82,445389.0,12.77,12.83,12.77,12.82,445389.0
2022-12-30 10:50:00,12.82,12.82,12.72,12.73,468907.0,12.82,12.82,12.72,12.73,468907.0
2022-12-30 11:00:00,12.73,12.77,12.71,12.76,347115.0,12.73,12.77,12.71,12.76,347115.0
2022-12-30 11:10:00,12.76,12.77,12.73,12.77,423458.0,12.76,12.77,12.73,12.77,423458.0
2022-12-30 11:20:00,12.77,12.77,12.69,12.7,416543.0,12.77,12.77,12.69,12.7,416543.0
2022-12-30 11:30:00,12.7,12.73,12.68,12.69,460662.0,12.7,12.73,12.68,12.69,460662.0
2022-12-30 11:40:00,12.69,12.7,12.67,12.69,266316.0,12.69,12.7,12.67,12.69,266316.0
2022-12-30 11:50:00,12.69,12.75,12.68,12.74,242920.0,12.69,12.75,12.68,12.74,242920.0
2022-12-30 12:00:00,12.74,12.75,12.72,12.72,285050.0,12.74,12.75,12.72,12.72,285050.0
2022-12-30 12:10:00,12.72,12.73,12.7,12.71,191266.0,12.72,12.73,12.7,12.71,191266.0
2022-12-30 12:20:00,12.7,12.71,12.69,12.7,128373.0,12.7,12.71,12.69,12.7,128373.0
2022-12-30 12:30:00,12.7,12.72,12.69,12.71,279977.0,12.7,12.72,12.69,12.71,279977.0
2022-12-30 12:40:00,12.7,12.73,12.69,12.71,314447.0,12.7,12.73,12.69,12.71,314447.0
2022-12-30 12:50:00,12.71,12.72,12.68,12.71,354018.0,12.71,12.72,12.68,12.71,354018.0
2022-12-30 13:00:00,12.71,12.72,12.68,12.69,318276.0,12.71,12.72,12.68,12.69,318276.0
2022-12-30 13:10:00,12.69,12.7,12.66,12.66,198310.0,12.69,12.7,12.66,12.66,198310.0
2022-12-30 13:20:00,12.67,12.67,12.59,12.62,550954.0,12.67,12.67,12.59,12.62,550954.0
2022-12-30 13:30:00,12.61,12.64,12.61,12.62,467451.0,12.61,12.64,12.61,12.62,467451.0
2022-12-30 13:40:00,12.62,12.62,12.57,12.59,363100.0,12.62,12.62,12.57,12.59,363100.0
2022-12-30 13:50:00,12.59,12.62,12.57,12.61,266966.0,12.59,12.62,12.57,12.61,266966.0
2022-12-30 14:00:00,12.61,12.63,12.58,12.58,360936.0,12.61,12.63,12.58,12.58,360936.0
2022-12-30 14:10:00,12.59,12.59,12.56,12.57,340565.0,12.59,12.59,12.56,12.57,340565.0
2022-12-30 14:20:00,12.56,12.6,12.55,12.6,218106.0,12.56,12.6,12.55,12.6,218106.0
2022-12-30 14:30:00,12.6,12.6,12.57,12.59,216322.0,12.6,12.6,12.57,12.59,216322.0
2022-12-30 14:40:00,12.59,12.6,12.55,12.55,390901.0,12.59,12.6,12.55,12.55,390901.0
2022-12-30 14:50:00,12.55,12.56,12.54,12.55,357796.0,12.55,12.56,12.54,12.55,357796.0
2022-12-30 15:00:00,12.55,12.61,12.55,12.61,734172.0,12.55,12.61,12.55,12.61,734172.0
2022-12-30 15:10:00,12.61,12.65,12.6,12.65,458386.0,12.61,12.65,12.6,12.65,458386.0
2022-12-30 15:20:00,12.65,12.66,12.63,12.65,480906.0,12.65,12.66,12.63,12.65,480906.0
2022-12-30 15:30:00,12.65,12.67,12.63,12.65,637150.0,12.65,12.67,12.63,12.65,637150.0
2022-12-30 15:40:00,12.66,12.72,12.65,12.71,769666.0,12.66,12.72,12.65,12.71,769666.0
2022-12-30 15:50:00,12.71,12.75,12.7,12.73,1489198.0,12.71,12.75,12.7,12.73,1489198.0
2023-01-03 09:30:00,12.91,13.0,12.88,12.88,927574.0,12.91,13.0,12.88,12.88,927574.0
2023-01-03 09:40:00,12.88,12.96,12.81,12.83,984679.0,12.88,12.96,12.81,12.83,984679.0
2023-01-03 09:50:00,12.84,12.86,12.7,12.7,467852.0,12.84,12.86,12.7,12.7,467852.0
2023-01-03 10:00:00,12.71,12.76,12.7,12.74,503931.0,12.71,12.76,12.7,12.74,503931.0
2023-01-03 10:10:00,12.74,12.75,12.66,12.66,688881.0,12.74,12.75,12.66,12.66,688881.0
2023-01-03 10:20:00,12.67,12.74,12.66,12.73,319427.0,12.67,12.74,12.66,12.73,319427.0
2023-01-03 10:30:00,12.74,12.82,12.72,12.81,661755.0,12.74,12.82,12.72,12.81,661755.0
2023-01-03 10:40:00,12.82,12.86,12.79,12.83,513808.0,12.82,12.86,12.79,12.83,513808.0
2023-01-03 10:50:00,12.83,12.86,12.82,12.84,304778.0,12.83,12.86,12.82,12.84,304778.0
2023-01-03 11:00:00,12.85,12.88,12.82,12.82,545239.0,12.85,12.88,12.82,12.82,545239.0
2023-01-03 11:10:00,12.82,12.82,12.76,12.76,373572.0,12.82,12.82,12.76,12.76,373572.0
2023-01-03 11:20:00,12.76,12.8,12.73,12.75,648952.0,12.76,12.8,12.73,12.75,648952.0
2023-01-03 11:30:00,12.76,12.77,12.7,12.74,441915.0,12.76,12.77,12.7,12.74,441915.0
2023-01-03 11:40:00,12.73,12.76,12.71,12.74,377523.0,12.73,12.76,12.71,12.74,377523.0
2023-01-03 11:50:00,12.74,12.74,12.69,12.7,296712.0,12.74,12.74,12.69,12.7,296712.0
2023-01-03 12:00:00,12.7,12.72,12.67,12.72,334523.0,12.7,12.72,12.67,12.72,334523.0
2023-01-03 12:10:00,12.72,12.72,12.68,12.69,219586.0,12.72,12.72,12.68,12.69,219586.0
2023-01-03 12:20:00,12.69,12.71,12.64,12.68,486743.0,12.69,12.71,12.64,12.68,486743.0
2023-01-03 12:30:00,12.69,12.71,12.64,12.65,283578.0,12.69,12.71,12.64,12.65,283578.0
2023-01-03 12:40:00,12.66,12.66,12.55,12.58,678080.0,12.66,12.66,12.55,12.58,678080.0
2023-01-03 12:50:00,12.58,12.59,12.56,12.57,468947.0,12.58,12.59,12.56,12.57,468947.0
2023-01-03 13:00:00,12.57,12.6,12.57,12.58,293821.0,12.57,12.6,12.57,12.58,293821.0
2023-01-03 13:10:00,12.58,12.59,12.55,12.55,318138.0,12.58,12.59,12.55,12.55,318138.0
2023-01-03 13:20:00,12.55,12.61,12.54,12.61,429518.0,12.55,12.61,12.54,12.61,429518.0
2023-01-03 13:30:00,12.6,12.62,12.58,12.6,340930.0,12.6,12.62,12.58,12.6,340930.0
2023-01-03 13:40:00,12.59,12.62,12.56,12.59,301398.0,12.59,12.62,12.56,12.59,301398.0
2023-01-03 13:50:00,12.59,12.63,12.58,12.62,362170.0,12.59,12.63,12.58,12.62,362170.0
2023-01-03 14:00:00,12.61,12.63,12.58,12.61,305559.0,12.61,12.63,12.58,12.61,305559.0
2023-01-03 14:10:00,12.62,12.62,12.58,12.59,299614.0,12.62,12.62,12.58,12.59,299614.0
2023-01-03 14:20:00,12.59,12.59,12.54,12.56,235635.0,12.59,12.59,12.54,12.56,235635.0
2023-01-03 14:30:00,12.56,12.57,12.52,12.55,394405.0,12.56,12.57,12.52,12.55,394405.0
2023-01-03 14:40:00,12.55,12.68,12.55,12.68,433265.0,12.55,12.68,12.55,12.68,433265.0
2023-01-03 14:50:00,12.68,12.68,12.62,12.63,349147.0,12.68,12.68,12.62,12.63,349147.0
2023-01-03 15:00:00,12.63,12.66,12.62,12.63,430185.0,12.63,12.66,12.62,12.63,430185.0
2023-01-03 15:10:00,12.63,12.69,12.63,12.68,570582.0,12.63,12.69,12.63,12.68,570582.0
2023-01-03 15:20:00,12.68,12.68,12.65,12.67,355081.0,12.68,12.68,12.65,12.67,355081.0
2023-01-03 15:30:00,12.67,12.71,12.67,12.68,650363.0,12.67,12.71,12.67,12.68,650363.0
2023-01-03 15:40:00,12.69,12.71,12.67,12.71,715966.0,12.69,12.71,12.67,12.71,715966.0
2023-01-03 15:50:00,12.71,12.75,12.7,12.74,1583095.0,12.71,12.75,12.7,12.74,1583095.0
2023-01-04 09:30:00,12.86,13.08,12.86,13.02,1606534.0,12.86,13.08,12.86,13.02,1606534.0
2023-01-04 09:40:00,13.02,13.17,13.01,13.16,1179516.0,13.02,13.17,13.01,13.16,1179516.0
2023-01-04 09:50:00,13.16,13.25,13.14,13.17,1430833.0,13.16,13.25,13.14,13.17,1430833.0
2023-01-04 10:00:00,13.17,13.26,13.12,13.15,1533168.0,13.17,13.26,13.12,13.15,1533168.0
2023-01-04 10:10:00,13.15,13.25,13.13,13.25,891939.0,13.15,13.25,13.13,13.25,891939.0
2023-01-04 10:20:00,13.25,13.26,13.15,13.21,982748.0,13.25,13.26,13.15,13.21,982748.0
2023-01-04 10:30:00,13.21,13.23,13.14,13.19,570172.0,13.21,13.23,13.14,13.19,570172.0
2023-01-04 10:40:00,13.19,13.25,13.17,13.25,676094.0,13.19,13.25,13.17,13.25,676094.0
2023-01-04 10:50:00,13.25,13.33,13.24,13.33,930589.0,13.25,13.33,13.24,13.33,930589.0
2023-01-04 11:00:00,13.33,13.37,13.31,13.36,581133.0,13.33,13.37,13.31,13.36,581133.0
2023-01-04 11:10:00,13.37,13.4,13.36,13.39,812877.0,13.37,13.4,13.36,13.39,812877.0
2023-01-04 11:20:00,13.38,13.4,13.34,13.36,757525.0,13.38,13.4,13.34,13.36,757525.0
2023-01-04 11:30:00,13.36,13.45,13.36,13.43,1121316.0,13.36,13.45,13.36,13.43,1121316.0
2023-01-04 11:40:00,13.42,13.43,13.39,13.43,390178.0,13.42,13.43,13.39,13.43,390178.0
2023-01-04 11:50:00,13.43,13.46,13.42,13.44,413186.0,13.43,13.46,13.42,13.44,413186.0
2023-01-04 12:00:00,13.44,13.45,13.39,13.41,349685.0,13.44,13.45,13.39,13.41,349685.0
2023-01-04 12:10:00,13.41,13.43,13.38,13.41,387084.0,13.41,13.43,13.38,13.41,387084.0
2023-01-04 12:20:00,13.4,13.44,13.39,13.44,480117.0,13.4,13.44,13.39,13.44,480117.0
2023-01-04 12:30:00,13.44,13.5,13.43,13.49,589069.0,13.44,13.5,13.43,13.49,589069.0
2023-01-04 12:40:00,13.49,13.5,13.47,13.49,421918.0,13.49,13.5,13.47,13.49,421918.0
2023-01-04 12:50:00,13.48,13.5,13.47,13.47,724495.0,13.48,13.5,13.47,13.47,724495.0
2023-01-04 13:00:00,13.48,13.48,13.43,13.43,346488.0,13.48,13.48,13.43,13.43,346488.0
2023-01-04 13:10:00,13.44,13.51,13.42,13.48,1043080.0,13.44,13.51,13.42,13.48,1043080.0
2023-01-04 13:20:00,13.48,13.51,13.46,13.48,573876.0,13.48,13.51,13.46,13.48,573876.0
2023-01-04 13:30:00,13.48,13.55,13.47,13.54,535131.0,13.48,13.55,13.47,13.54,535131.0
2023-01-04 13:40:00,13.53,13.58,13.53,13.56,386612.0,13.53,13.58,13.53,13.56,386612.0
2023-01-04 13:50:00,13.57,13.58,13.5,13.51,396873.0,13.57,13.58,13.5,13.51,396873.0
2023-01-04 14:00:00,13.51,13.57,13.43,13.48,904450.0,13.51,13.57,13.43,13.48,904450.0
2023-01-04 14:10:00,13.48,13.59,13.46,13.58,527581.0,13.48,13.59,13.46,13.58,527581.0
2023-01-04 14:20:00,13.57,13.58,13.43,13.45,463456.0,13.57,13.58,13.43,13.45,463456.0
2023-01-04 14:30:00,13.44,13.48,13.43,13.48,366032.0,13.44,13.48,13.43,13.48,366032.0
2023-01-04 14:40:00,13.48,13.54,13.45,13.53,869708.0,13.48,13.54,13.45,13.53,869708.0
2023-01-04 14:50:00,13.52,13.59,13.5,13.58,772955.0,13.52,13.59,13.5,13.58,772955.0
2023-01-04 15:00:00,13.59,13.6,13.57,13.59,620422.0,13.59,13.6,13.57,13.59,620422.0
2023-01-04 15:10:00,13.59,13.6,13.57,13.58,559145.0,13.59,13.6,13.57,13.58,559145.0
2023-01-04 15:20:00,13.59,13.59,13.54,13.56,598217.0,13.59,13.59,13.54,13.56,598217.0
2023-01-04 15:30:00,13.55,13.56,13.51,13.53,780983.0,13.55,13.56,13.51,13.53,780983.0
2023-01-04 15:40:00,13.53,13.54,13.48,13.53,1358590.0,13.53,13.54,13.48,13.53,1358590.0
2023-01-04 15:50:00,13.53,13.61,13.51,13.6,2253009.0,13.53,13.61,13.51,13.6,2253009.0
2023-01-05 09:30:00,13.5,13.54,13.43,13.45,811925.0,13.5,13.54,13.43,13.45,811925.0
2023-01-05 09:40:00,13.44,13.54,13.42,13.51,438997.0,13.44,13.54,13.42,13.51,438997.0
2023-01-05 09:50:00,13.51,13.61,13.49,13.58,793524.0,13.51,13.61,13.49,13.58,793524.0
2023-01-05 10:00:00,13.57,13.7,13.56,13.64,851625.0,13.57,13.7,13.56,13.64,851625.0
2023-01-05 10:10:00,13.63,13.82,13.63,13.75,1188412.0,13.63,13.82,13.63,13.75,1188412.0
2023-01-05 10:20:00,13.75,13.82,13.72,13.81,945608.0,13.75,13.82,13.72,13.81,945608.0
2023-01-05 10:30:00,13.82,13.89,13.78,13.88,1001840.0,13.82,13.89,13.78,13.88,1001840.0
2023-01-05 10:40:00,13.88,13.94,13.8,13.82,894418.0,13.88,13.94,13.8,13.82,894418.0
2023-01-05 10:50:00,13.83,13.83,13.78,13.82,734865.0,13.83,13.83,13.78,13.82,734865.0
2023-01-05 11:00:00,13.82,13.83,13.75,13.79,355272.0,13.82,13.83,13.75,13.79,355272.0
2023-01-05 11:10:00,13.79,13.85,13.78,13.79,561118.0,13.79,13.85,13.78,13.79,561118.0
2023-01-05 11:20:00,13.78,13.83,13.73,13.82,569876.0,13.78,13.83,13.73,13.82,569876.0
2023-01-05 11:30:00,13.82,13.89,13.81,13.88,485847.0,13.82,13.89,13.81,13.88,485847.0
2023-01-05 11:40:00,13.88,13.89,13.86,13.88,421587.0,13.88,13.89,13.86,13.88,421587.0
2023-01-05 11:50:00,13.89,13.92,13.87,13.88,457613.0,13.89,13.92,13.87,13.88,457613.0
2023-01-05 12:00:00,13.88,13.94,13.87,13.93,646472.0,13.88,13.94,13.87,13.93,646472.0
2023-01-05 12:10:00,13.93,13.93,13.87,13.88,376513.0,13.93,13.93,13.87,13.88,376513.0
2023-01-05 12:20:00,13.88,13.88,13.8,13.81,513989.0,13.88,13.88,13.8,13.81,513989.0
2023-01-05 12:30:00,13.81,13.84,13.79,13.82,333672.0,13.81,13.84,13.79,13.82,333672.0
2023-01-05 12:40:00,13.82,13.83,13.78,13.82,246345.0,13.82,13.83,13.78,13.82,246345.0
2023-01-05 12:50:00,13.81,13.82,13.78,13.8,252591.0,13.81,13.82,13.78,13.8,252591.0
2023-01-05 13:00:00,13.8,13.84,13.8,13.84,234480.0,13.8,13.84,13.8,13.84,234480.0
2023-01-05 13:10:00,13.84,13.85,13.82,13.83,206615.0,13.84,13.85,13.82,13.83,206615.0
2023-01-05 13:20:00,13.83,13.93,13.82,13.91,637089.0,13.83,13.93,13.82,13.91,637089.0
2023-01-05 13:30:00,13.91,13.92,13.85,13.87,414268.0,13.91,13.92,13.85,13.87,414268.0
2023-01-05 13:40:00,13.87,13.88,13.84,13.85,301505.0,13.87,13.88,13.84,13.85,301505.0
2023-01-05 13:50:00,13.85,13.9,13.83,13.9,880433.0,13.85,13.9,13.83,13.9,880433.0
2023-01-05 14:00:00,13.89,13.95,13.89,13.95,415954.0,13.89,13.95,13.89,13.95,415954.0
2023-01-05 14:10:00,13.95,13.96,13.93,13.95,467272.0,13.95,13.96,13.93,13.95,467272.0
2023-01-05 14:20:00,13.94,13.97,13.92,13.94,377128.0,13.94,13.97,13.92,13.94,377128.0
2023-01-05 14:30:00,13.94,13.97,13.93,13.96,411474.0,13.94,13.97,13.93,13.96,411474.0
2023-01-05 14:40:00,13.96,14.0,13.95,13.99,412944.0,13.96,14.0,13.95,13.99,412944.0
2023-01-05 14:50:00,13.99,14.0,13.97,13.98,397393.0,13.99,14.0,13.97,13.98,397393.0
2023-01-05 15:00:00,13.97,13.99,13.95,13.98,441927.0,13.97,13.99,13.95,13.98,441927.0
2023-01-05 15:10:00,13.99,14.01,13.97,13.99,923360.0,13.99,14.01,13.97,13.99,923360.0
2023-01-05 15:20:00,13.99,14.01,13.98,14.0,738964.0,13.99,14.01,13.98,14.0,738964.0
2023-01-05 15:30:00,14.0,14.01,13.96,14.0,914625.0,14.0,14.01,13.96,14.0,914625.0
2023-01-05 15:40:00,14.0,14.0,13.93,13.94,982683.0,14.0,14.0,13.93,13.94,982683.0
2023-01-05 15:50:00,13.93,14.01,13.93,13.98,2104390.0,13.93,14.01,13.93,13.98,2104390.0
2023-01-06 09:30:00,14.01,14.14,13.91,14.03,1427636.0,14.01,14.14,13.91,14.03,1427636.0
2023-01-06 09:40:00,14.04,14.04,13.93,13.99,655099.0,14.04,14.04,13.93,13.99,655099.0
2023-01-06 09:50:00,13.99,14.09,13.97,14.07,540383.0,13.99,14.09,13.97,14.07,540383.0
2023-01-06 10:00:00,14.07,14.17,14.05,14.09,771816.0,14.07,14.17,14.05,14.09,771816.0
2023-01-06 10:10:00,14.09,14.14,14.08,14.1,549621.0,14.09,14.14,14.08,14.1,549621.0
2023-01-06 10:20:00,14.1,14.11,14.03,14.06,401793.0,14.1,14.11,14.03,14.06,401793.0
2023-01-06 10:30:00,14.07,14.13,14.05,14.13,470276.0,14.07,14.13,14.05,14.13,470276.0
2023-01-06 10:40:00,14.13,14.18,14.11,14.13,638530.0,14.13,14.18,14.11,14.13,638530.0
2023-01-06 10:50:00,14.13,14.16,14.1,14.13,1086512.0,14.13,14.16,14.1,14.13,1086512.0
2023-01-06 11:00:00,14.14,14.14,14.09,14.11,228012.0,14.14,14.14,14.09,14.11,228012.0
2023-01-06 11:10:00,14.11,14.11,14.06,14.09,335990.0,14.11,14.11,14.06,14.09,335990.0
2023-01-06 11:20:00,14.09,14.09,14.04,14.06,742861.0,14.09,14.09,14.04,14.06,742861.0
2023-01-06 11:30:00,14.07,14.1,14.06,14.07,644114.0,14.07,14.1,14.06,14.07,644114.0
2023-01-06 11:40:00,14.07,14.07,13.99,14.06,458132.0,14.07,14.07,13.99,14.06,458132.0
2023-01-06 11:50:00,14.06,14.1,14.06,14.09,348555.0,14.06,14.1,14.06,14.09,348555.0
2023-01-06 12:00:00,14.08,14.13,14.08,14.12,444861.0,14.08,14.13,14.08,14.12,444861.0
2023-01-06 12:10:00,14.12,14.13,14.09,14.12,464201.0,14.12,14.13,14.09,14.12,464201.0
2023-01-06 12:20:00,14.12,14.13,14.07,14.12,504340.0,14.12,14.13,14.07,14.12,504340.0
2023-01-06 12:30:00,14.12,14.13,14.09,14.11,256696.0,14.12,14.13,14.09,14.11,256696.0
2023-01-06 12:40:00,14.11,14.14,14.1,14.14,284808.0,14.11,14.14,14.1,14.14,284808.0
2023-01-06 12:50:00,14.14,14.14,14.09,14.1,476486.0,14.14,14.14,14.09,14.1,476486.0
2023-01-06 13:00:00,14.1,14.11,14.06,14.08,316739.0,14.1,14.11,14.06,14.08,316739.0
2023-01-06 13:10:00,14.09,14.1,14.06,14.08,268342.0,14.09,14.1,14.06,14.08,268342.0
2023-01-06 13:20:00,14.08,14.1,14.07,14.1,283478.0,14.08,14.1,14.07,14.1,283478.0
2023-01-06 13:30:00,14.1,14.11,14.06,14.08,317658.0,14.1,14.11,14.06,14.08,317658.0
2023-01-06 13:40:00,14.09,14.09,14.03,14.04,412151.0,14.09,14.09,14.03,14.04,412151.0
2023-01-06 13:50:00,14.04,14.06,14.02,14.05,473920.0,14.04,14.06,14.02,14.05,473920.0
2023-01-06 14:00:00,14.05,14.13,14.04,14.13,460775.0,14.05,14.13,14.04,14.13,460775.0
2023-01-06 14:10:00,14.13,14.19,14.12,14.19,884586.0,14.13,14.19,14.12,14.19,884586.0
2023-01-06 14:20:00,14.19,14.19,14.16,14.19,476131.0,14.19,14.19,14.16,14.19,476131.0
2023-01-06 14:30:00,14.18,14.19,14.15,14.18,588131.0,14.18,14.19,14.15,14.18,588131.0
2023-01-06 14:40:00,14.18,14.22,14.16,14.21,705992.0,14.18,14.22,14.16,14.21,705992.0
2023-01-06 14:50:00,14.22,14.25,14.2,14.24,701443.0,14.22,14.25,14.2,14.24,701443.0
2023-01-06 15:00:00,14.24,14.25,14.21,14.25,362158.0,14.24,14.25,14.21,14.25,362158.0
2023-01-06 15:10:00,14.25,14.25,14.21,14.21,495470.0,14.25,14.25,14.21,14.21,495470.0
2023-01-06 15:20:00,14.21,14.22,14.15,14.17,764962.0,14.21,14.22,14.15,14.17,764962.0
2023-01-06 15:30:00,14.17,14.18,14.1,14.12,966026.0,14.17,14.18,14.1,14.12,966026.0
2023-01-06 15:40:00,14.12,14.16,14.1,14.15,986099.0,14.12,14.16,14.1,14.15,986099.0
2023-01-06 15:50:00,14.14,14.18,14.11,14.17,2693100.0,14.14,14.18,14.11,14.17,2693100.0
2023-01-09 09:30:00,14.25,14.45,14.23,14.44,1782157.0,14.25,14.45,14.23,14.44,1782157.0
2023-01-09 09:40:00,14.44,14.55,14.4,14.52,1499590.0,14.44,14.55,14.4,14.52,1499590.0
2023-01-09 09:50:00,14.53,14.59,14.49,14.59,1082625.0,14.53,14.59,14.49,14.59,1082625.0
2023-01-09 10:00:00,14.59,14.73,14.58,14.7,1835450.0,14.59,14.73,14.58,14.7,1835450.0
2023-01-09 10:10:00,14.7,14.72,14.61,14.66,980673.0,14.7,14.72,14.61,14.66,980673.0
2023-01-09 10:20:00,14.66,14.67,14.6,14.6,561725.0,14.66,14.67,14.6,14.6,561725.0
2023-01-09 10:30:00,14.6,14.62,14.56,14.58,665734.0,14.6,14.62,14.56,14.58,665734.0
2023-01-09 10:40:00,14.58,14.62,14.54,14.62,450197.0,14.58,14.62,14.54,14.62,450197.0
2023-01-09 10:50:00,14.62,14.68,14.61,14.63,648309.0,14.62,14.68,14.61,14.63,648309.0
2023-01-09 11:00:00,14.62,14.7,14.57,14.7,742801.0,14.62,14.7,14.57,14.7,742801.0
2023-01-09 11:10:00,14.7,14.74,14.69,14.74,798953.0,14.7,14.74,14.69,14.74,798953.0
2023-01-09 11:20:00,14.74,14.75,14.68,14.68,779844.0,14.74,14.75,14.68,14.68,779844.0
2023-01-09 11:30:00,14.69,14.73,14.65,14.72,736423.0,14.69,14.73,14.65,14.72,736423.0
2023-01-09 11:40:00,14.73,14.76,14.72,14.75,1006818.0,14.73,14.76,14.72,14.75,1006818.0
2023-01-09 11:50:00,14.75,14.75,14.72,14.74,615250.0,14.75,14.75,14.72,14.74,615250.0
2023-01-09 12:00:00,14.73,14.73,14.7,14.71,396808.0,14.73,14.73,14.7,14.71,396808.0
2023-01-09 12:10:00,14.71,14.74,14.67,14.68,568027.0,14.71,14.74,14.67,14.68,568027.0
2023-01-09 12:20:00,14.68,14.71,14.67,14.7,486640.0,14.68,14.71,14.67,14.7,486640.0
2023-01-09 12:30:00,14.69,14.75,14.69,14.74,428337.0,14.69,14.75,14.69,14.74,428337.0
2023-01-09 12:40:00,14.74,14.75,14.72,14.75,518030.0,14.74,14.75,14.72,14.75,518030.0
2023-01-09 12:50:00,14.75,14.75,14.72,14.74,397906.0,14.75,14.75,14.72,14.74,397906.0
2023-01-09 13:00:00,14.73,14.76,14.72,14.76,413657.0,14.73,14.76,14.72,14.76,413657.0
2023-01-09 13:10:00,14.75,14.76,14.71,14.76,443378.0,14.75,14.76,14.71,14.76,443378.0
2023-01-09 13:20:00,14.76,14.79,14.74,14.78,473630.0,14.76,14.79,14.74,14.78,473630.0
2023-01-09 13:30:00,14.79,14.79,14.73,14.77,447014.0,14.79,14.79,14.73,14.77,447014.0
2023-01-09 13:40:00,14.77,14.77,14.7,14.73,554035.0,14.77,14.77,14.7,14.73,554035.0
2023-01-09 13:50:00,14.73,14.74,14.67,14.74,951538.0,14.73,14.74,14.67,14.74,951538.0
2023-01-09 14:00:00,14.74,14.78,14.72,14.74,544683.0,14.74,14.78,14.72,14.74,544683.0
2023-01-09 14:10:00,14.75,14.78,14.74,14.77,371515.0,14.75,14.78,14.74,14.77,371515.0
2023-01-09 14:20:00,14.77,14.78,14.74,14.75,358681.0,14.77,14.78,14.74,14.75,358681.0
2023-01-09 14:30:00,14.76,14.77,14.72,14.73,336443.0,14.76,14.77,14.72,14.73,336443.0
2023-01-09 14:40:00,14.73,14.75,14.69,14.7,425794.0,14.73,14.75,14.69,14.7,425794.0
2023-01-09 14:50:00,14.7,14.71,14.64,14.65,287560.0,14.7,14.71,14.64,14.65,287560.0
2023-01-09 15:00:00,14.64,14.69,14.62,14.67,647641.0,14.64,14.69,14.62,14.67,647641.0
2023-01-09 15:10:00,14.67,14.68,14.61,14.63,671260.0,14.67,14.68,14.61,14.63,671260.0
2023-01-09 15:20:00,14.63,14.64,14.62,14.63,469306.0,14.63,14.64,14.62,14.63,469306.0
2023-01-09 15:30:00,14.63,14.67,14.58,14.59,1293284.0,14.63,14.67,14.58,14.59,1293284.0
2023-01-09 15:40:00,14.59,14.62,14.57,14.6,826001.0,14.59,14.62,14.57,14.6,826001.0
2023-01-09 15:50:00,14.6,14.63,14.59,14.62,1825407.0,14.6,14.63,14.59,14.62,1825407.0
2023-01-10 09:30:00,14.56,14.74,14.56,14.65,852955.0,14.56,14.74,14.56,14.65,852955.0
2023-01-10 09:40:00,14.64,14.69,14.59,14.68,687282.0,14.64,14.69,14.59,14.68,687282.0
2023-01-10 09:50:00,14.67,14.76,14.64,14.66,687499.0,14.67,14.76,14.64,14.66,687499.0
2023-01-10 10:00:00,14.66,14.73,14.62,14.71,698623.0,14.66,14.73,14.62,14.71,698623.0
2023-01-10 10:10:00,14.72,14.75,14.7,14.71,533160.0,14.72,14.75,14.7,14.71,533160.0
2023-01-10 10:20:00,14.71,14.73,14.65,14.7,516930.0,14.71,14.73,14.65,14.7,516930.0
2023-01-10 10:30:00,14.71,14.71,14.6,14.65,484829.0,14.71,14.71,14.6,14.65,484829.0
2023-01-10 10:40:00,14.65,14.65,14.59,14.63,429824.0,14.65,14.65,14.59,14.63,429824.0
2023-01-10 10:50:00,14.63,14.8,14.63,14.79,756441.0,14.63,14.8,14.63,14.79,756441.0
2023-01-10 11:00:00,14.79,14.85,14.79,14.84,745275.0,14.79,14.85,14.79,14.84,745275.0
2023-01-10 11:10:00,14.84,14.9,14.83,14.9,631043.0,14.84,14.9,14.83,14.9,631043.0
2023-01-10 11:20:00,14.9,14.91,14.86,14.87,657077.0,14.9,14.91,14.86,14.87,657077.0
2023-01-10 11:30:00,14.87,14.91,14.86,14.91,558204.0,14.87,14.91,14.86,14.91,558204.0
2023-01-10 11:40:00,14.91,14.94,14.89,14.93,475802.0,14.91,14.94,14.89,14.93,475802.0
2023-01-10 11:50:00,14.94,14.97,14.92,14.96,495888.0,14.94,14.97,14.92,14.96,495888.0
2023-01-10 12:00:00,14.95,14.97,14.91,14.97,503771.0,14.95,14.97,14.91,14.97,503771.0
2023-01-10 12:10:00,14.96,14.99,14.95,14.99,454910.0,14.96,14.99,14.95,14.99,454910.0
2023-01-10 12:20:00,14.99,14.99,14.96,14.98,789525.0,14.99,14.99,14.96,14.98,789525.0
2023-01-10 12:30:00,14.98,14.99,14.96,14.99,571674.0,14.98,14.99,14.96,14.99,571674.0
2023-01-10 12:40:00,14.98,15.0,14.96,14.98,595256.0,14.98,15.0,14.96,14.98,595256.0
2023-01-10 12:50:00,14.97,14.98,14.93,14.94,312079.0,14.97,14.98,14.93,14.94,312079.0
2023-01-10 13:00:00,14.94,14.96,14.91,14.96,395656.0,14.94,14.96,14.91,14.96,395656.0
2023-01-10 13:10:00,14.96,14.96,14.93,14.96,300941.0,14.96,14.96,14.93,14.96,300941.0
2023-01-10 13:20:00,14.95,14.99,14.95,14.98,301396.0,14.95,14.99,14.95,14.98,301396.0
2023-01-10 13:30:00,14.98,14.99,14.97,14.98,229824.0,14.98,14.99,14.97,14.98,229824.0
2023-01-10 13:40:00,14.98,14.99,14.95,14.96,560113.0,14.98,14.99,14.95,14.96,560113.0
2023-01-10 13:50:00,14.96,14.99,14.96,14.99,240956.0,14.96,14.99,14.96,14.99,240956.0
2023-01-10 14:00:00,14.99,14.99,14.98,14.99,570787.0,14.99,14.99,14.98,14.99,570787.0
2023-01-10 14:10:00,14.99,15.09,14.98,15.09,1773611.0,14.99,15.09,14.98,15.09,1773611.0
2023-01-10 14:20:00,15.09,15.1,15.06,15.08,517844.0,15.09,15.1,15.06,15.08,517844.0
2023-01-10 14:30:00,15.08,15.08,15.03,15.04,514426.0,15.08,15.08,15.03,15.04,514426.0
2023-01-10 14:40:00,15.03,15.04,15.01,15.03,283140.0,15.03,15.04,15.01,15.03,283140.0
2023-01-10 14:50:00,15.04,15.05,15.02,15.04,371150.0,15.04,15.05,15.02,15.04,371150.0
2023-01-10 15:00:00,15.04,15.08,15.03,15.08,433375.0,15.04,15.08,15.03,15.08,433375.0
2023-01-10 15:10:00,15.08,15.15,15.07,15.14,1072723.0,15.08,15.15,15.07,15.14,1072723.0
2023-01-10 15:20:00,15.13,15.15,15.12,15.15,834185.0,15.13,15.15,15.12,15.15,834185.0
2023-01-10 15:30:00,15.15,15.18,15.12,15.18,916571.0,15.15,15.18,15.12,15.18,916571.0
2023-01-10 15:40:00,15.18,15.19,15.15,15.18,1294469.0,15.18,15.19,15.15,15.18,1294469.0
2023-01-10 15:50:00,15.19,15.2,15.18,15.2,2136719.0,15.19,15.2,15.18,15.2,2136719.0
2023-01-11 09:30:00,15.09,15.23,15.05,15.21,1355999.0,15.09,15.23,15.05,15.21,1355999.0
2023-01-11 09:40:00,15.21,15.27,15.17,15.24,751944.0,15.21,15.27,15.17,15.24,751944.0
2023-01-11 09:50:00,15.24,15.38,15.22,15.35,1025061.0,15.24,15.38,15.22,15.35,1025061.0
2023-01-11 10:00:00,15.35,15.35,15.27,15.35,675564.0,15.35,15.35,15.27,15.35,675564.0
2023-01-11 10:10:00,15.35,15.39,15.31,15.35,738901.0,15.35,15.39,15.31,15.35,738901.0
2023-01-11 10:20:00,15.35,15.36,15.32,15.35,306803.0,15.35,15.36,15.32,15.35,306803.0
2023-01-11 10:30:00,15.36,15.36,15.22,15.26,813307.0,15.36,15.36,15.22,15.26,813307.0
2023-01-11 10:40:00,15.25,15.28,15.22,15.26,418069.0,15.25,15.28,15.22,15.26,418069.0
2023-01-11 10:50:00,15.26,15.28,15.22,15.24,537620.0,15.26,15.28,15.22,15.24,537620.0
2023-01-11 11:00:00,15.24,15.31,15.23,15.31,396152.0,15.24,15.31,15.23,15.31,396152.0
2023-01-11 11:10:00,15.31,15.35,15.3,15.35,421457.0,15.31,15.35,15.3,15.35,421457.0
2023-01-11 11:20:00,15.34,15.35,15.29,15.29,544632.0,15.34,15.35,15.29,15.29,544632.0
2023-01-11 11:30:00,15.29,15.3,15.22,15.29,989688.0,15.29,15.3,15.22,15.29,989688.0
2023-01-11 11:40:00,15.29,15.32,15.28,15.32,400029.0,15.29,15.32,15.28,15.32,400029.0
2023-01-11 11:50:00,15.32,15.33,15.29,15.32,348067.0,15.32,15.33,15.29,15.32,348067.0
2023-01-11 12:00:00,15.32,15.36,15.31,15.33,415780.0,15.32,15.36,15.31,15.33,415780.0
2023-01-11 12:10:00,15.33,15.36,15.3,15.33,553804.0,15.33,15.36,15.3,15.33,553804.0
2023-01-11 12:20:00,15.33,15.37,15.32,15.36,339709.0,15.33,15.37,15.32,15.36,339709.0
2023-01-11 12:30:00,15.36,15.37,15.32,15.37,319927.0,15.36,15.37,15.32,15.37,319927.0
2023-01-11 12:40:00,15.36,15.41,15.36,15.4,583330.0,15.36,15.41,15.36,15.4,583330.0
2023-01-11 12:50:00,15.4,15.43,15.37,15.42,467405.0,15.4,15.43,15.37,15.42,467405.0
2023-01-11 13:00:00,15.41,15.49,15.41,15.49,499963.0,15.41,15.49,15.41,15.49,499963.0
2023-01-11 13:10:00,15.49,15.5,15.46,15.48,674982.0,15.49,15.5,15.46,15.48,674982.0
2023-01-11 13:20:00,15.47,15.49,15.45,15.46,294903.0,15.47,15.49,15.45,15.46,294903.0
2023-01-11 13:30:00,15.47,15.48,15.42,15.44,522609.0,15.47,15.48,15.42,15.44,522609.0
2023-01-11 13:40:00,15.44,15.44,15.38,15.39,398232.0,15.44,15.44,15.38,15.39,398232.0
2023-01-11 13:50:00,15.39,15.39,15.34,15.38,448587.0,15.39,15.39,15.34,15.38,448587.0
2023-01-11 14:00:00,15.37,15.38,15.33,15.35,581347.0,15.37,15.38,15.33,15.35,581347.0
2023-01-11 14:10:00,15.35,15.41,15.34,15.41,582572.0,15.35,15.41,15.34,15.41,582572.0
2023-01-11 14:20:00,15.4,15.44,15.39,15.4,326854.0,15.4,15.44,15.39,15.4,326854.0
2023-01-11 14:30:00,15.4,15.41,15.34,15.34,510619.0,15.4,15.41,15.34,15.34,510619.0
2023-01-11 14:40:00,15.34,15.35,15.31,15.34,489428.0,15.34,15.35,15.31,15.34,489428.0
2023-01-11 14:50:00,15.34,15.35,15.31,15.35,453032.0,15.34,15.35,15.31,15.35,453032.0
2023-01-11 15:00:00,15.35,15.37,15.31,15.31,674023.0,15.35,15.37,15.31,15.31,674023.0
2023-01-11 15:10:00,15.32,15.34,15.3,15.32,538810.0,15.32,15.34,15.3,15.32,538810.0
2023-01-11 15:20:00,15.32,15.35,15.29,15.3,1001215.0,15.32,15.35,15.29,15.3,1001215.0
2023-01-11 15:30:00,15.3,15.3,15.25,15.28,1103496.0,15.3,15.3,15.25,15.28,1103496.0
2023-01-11 15:40:00,15.28,15.33,15.26,15.32,850604.0,15.28,15.33,15.26,15.32,850604.0
2023-01-11 15:50:00,15.32,15.35,15.3,15.34,2945442.0,15.32,15.35,15.3,15.34,2945442.0
2023-01-12 09:30:00,16.03,16.31,15.87,16.28,6867350.0,16.03,16.31,15.87,16.28,6867350.0
2023-01-12 09:40:00,16.27,16.38,16.02,16.09,4319167.0,16.27,16.38,16.02,16.09,4319167.0
2023-01-12 09:50:00,16.09,16.3,16.06,16.27,2814308.0,16.09,16.3,16.06,16.27,2814308.0
2023-01-12 10:00:00,16.27,16.31,16.09,16.13,2089432.0,16.27,16.31,16.09,16.13,2089432.0
2023-01-12 10:10:00,16.13,16.3,16.13,16.18,1651545.0,16.13,16.3,16.13,16.18,1651545.0
2023-01-12 10:20:00,16.18,16.29,16.16,16.25,1605345.0,16.18,16.29,16.16,16.25,1605345.0
2023-01-12 10:30:00,16.25,16.3,16.17,16.18,1251836.0,16.25,16.3,16.17,16.18,1251836.0
2023-01-12 10:40:00,16.18,16.18,15.93,15.95,2404913.0,16.18,16.18,15.93,15.95,2404913.0
2023-01-12 10:50:00,15.95,16.13,15.92,16.11,1247133.0,15.95,16.13,15.92,16.11,1247133.0
2023-01-12 11:00:00,16.11,16.14,16.04,16.06,967196.0,16.11,16.14,16.04,16.06,967196.0
2023-01-12 11:10:00,16.07,16.18,16.04,16.14,1203739.0,16.07,16.18,16.04,16.14,1203739.0
2023-01-12 11:20:00,16.14,16.17,16.08,16.14,673094.0,16.14,16.17,16.08,16.14,673094.0
2023-01-12 11:30:00,16.14,16.2,16.08,16.15,1033910.0,16.14,16.2,16.08,16.15,1033910.0
2023-01-12 11:40:00,16.14,16.24,16.14,16.22,1049716.0,16.14,16.24,16.14,16.22,1049716.0
2023-01-12 11:50:00,16.21,16.26,16.2,16.23,994826.0,16.21,16.26,16.2,16.23,994826.0
2023-01-12 12:00:00,16.22,16.27,16.19,16.27,708765.0,16.22,16.27,16.19,16.27,708765.0
2023-01-12 12:10:00,16.26,16.3,16.25,16.29,1187380.0,16.26,16.3,16.25,16.29,1187380.0
2023-01-12 12:20:00,16.29,16.34,16.27,16.34,2149856.0,16.29,16.34,16.27,16.34,2149856.0
2023-01-12 12:30:00,16.34,16.43,16.33,16.41,2789429.0,16.34,16.43,16.33,16.41,2789429.0
2023-01-12 12:40:00,16.41,16.5,16.36,16.47,2243657.0,16.41,16.5,16.36,16.47,2243657.0
2023-01-12 12:50:00,16.47,16.64,16.46,16.63,2041545.0,16.47,16.64,16.46,16.63,2041545.0
2023-01-12 13:00:00,16.63,16.69,16.59,16.65,1755529.0,16.63,16.69,16.59,16.65,1755529.0
2023-01-12 13:10:00,16.66,16.75,16.64,16.75,1431290.0,16.66,16.75,16.64,16.75,1431290.0
2023-01-12 13:20:00,16.75,16.85,16.64,16.68,2897617.0,16.75,16.85,16.64,16.68,2897617.0
2023-01-12 13:30:00,16.68,16.82,16.66,16.8,2585098.0,16.68,16.82,16.66,16.8,2585098.0
2023-01-12 13:40:00,16.8,16.84,16.7,16.71,1619595.0,16.8,16.84,16.7,16.71,1619595.0
2023-01-12 13:50:00,16.7,16.72,16.65,16.7,1244014.0,16.7,16.72,16.65,16.7,1244014.0
2023-01-12 14:00:00,16.7,16.79,16.65,16.78,1056567.0,16.7,16.79,16.65,16.78,1056567.0
2023-01-12 14:10:00,16.77,16.78,16.67,16.68,1065214.0,16.77,16.78,16.67,16.68,1065214.0
2023-01-12 14:20:00,16.68,16.74,16.66,16.7,1480528.0,16.68,16.74,16.66,16.7,1480528.0
2023-01-12 14:30:00,16.7,16.74,16.68,16.7,805155.0,16.7,16.74,16.68,16.7,805155.0
2023-01-12 14:40:00,16.71,16.72,16.59,16.62,1892078.0,16.71,16.72,16.59,16.62,1892078.0
2023-01-12 14:50:00,16.62,16.63,16.58,16.6,2225998.0,16.62,16.63,16.58,16.6,2225998.0
2023-01-12 15:00:00,16.6,16.65,16.51,16.53,1956793.0,16.6,16.65,16.51,16.53,1956793.0
2023-01-12 15:10:00,16.53,16.64,16.47,16.64,2455524.0,16.53,16.64,16.47,16.64,2455524.0
2023-01-12 15:20:00,16.64,16.76,16.63,16.74,2533684.0,16.64,16.76,16.63,16.74,2533684.0
2023-01-12 15:30:00,16.74,16.82,16.73,16.82,2839658.0,16.74,16.82,16.73,16.82,2839658.0
2023-01-12 15:40:00,16.82,16.9,16.8,16.84,3346330.0,16.82,16.9,16.8,16.84,3346330.0
2023-01-12 15:50:00,16.83,16.87,16.79,16.82,5961250.0,16.83,16.87,16.79,16.82,5961250.0
2023-01-13 09:30:00,16.16,16.58,16.01,16.38,3730701.0,16.16,16.58,16.01,16.38,3730701.0
2023-01-13 09:40:00,16.39,16.5,16.25,16.35,1951185.0,16.39,16.5,16.25,16.35,1951185.0
2023-01-13 09:50:00,16.35,16.6,16.3,16.52,1940037.0,16.35,16.6,16.3,16.52,1940037.0
2023-01-13 10:00:00,16.5,16.59,16.43,16.5,1240589.0,16.5,16.59,16.43,16.5,1240589.0
2023-01-13 10:10:00,16.51,16.6,16.47,16.6,742835.0,16.51,16.6,16.47,16.6,742835.0
2023-01-13 10:20:00,16.6,16.73,16.59,16.69,1516034.0,16.6,16.73,16.59,16.69,1516034.0
2023-01-13 10:30:00,16.69,16.71,16.58,16.63,1551852.0,16.69,16.71,16.58,16.63,1551852.0
2023-01-13 10:40:00,16.64,16.72,16.62,16.68,671720.0,16.64,16.72,16.62,16.68,671720.0
2023-01-13 10:50:00,16.68,16.76,16.65,16.76,798085.0,16.68,16.76,16.65,16.76,798085.0
2023-01-13 11:00:00,16.75,16.77,16.7,16.73,532842.0,16.75,16.77,16.7,16.73,532842.0
2023-01-13 11:10:00,16.73,16.75,16.69,16.73,587025.0,16.73,16.75,16.69,16.73,587025.0
2023-01-13 11:20:00,16.73,16.86,16.72,16.83,1207946.0,16.73,16.86,16.72,16.83,1207946.0
2023-01-13 11:30:00,16.82,16.87,16.8,16.84,883723.0,16.82,16.87,16.8,16.84,883723.0
2023-01-13 11:40:00,16.85,16.89,16.83,16.89,676733.0,16.85,16.89,16.83,16.89,676733.0
2023-01-13 11:50:00,16.88,16.9,16.87,16.87,1055172.0,16.88,16.9,16.87,16.87,1055172.0
2023-01-13 12:00:00,16.88,16.88,16.76,16.79,1011102.0,16.88,16.88,16.76,16.79,1011102.0
2023-01-13 12:10:00,16.79,16.9,16.76,16.88,846984.0,16.79,16.9,16.76,16.88,846984.0
2023-01-13 12:20:00,16.88,16.89,16.82,16.86,550121.0,16.88,16.89,16.82,16.86,550121.0
2023-01-13 12:30:00,16.86,16.9,16.8,16.89,601603.0,16.86,16.9,16.8,16.89,601603.0
2023-01-13 12:40:00,16.89,16.97,16.87,16.95,1014190.0,16.89,16.97,16.87,16.95,1014190.0
2023-01-13 12:50:00,16.94,16.98,16.92,16.98,773729.0,16.94,16.98,16.92,16.98,773729.0
2023-01-13 13:00:00,16.98,16.99,16.95,16.98,667280.0,16.98,16.99,16.95,16.98,667280.0
2023-01-13 13:10:00,16.98,16.99,16.91,16.94,907087.0,16.98,16.99,16.91,16.94,907087.0
2023-01-13 13:20:00,16.95,16.97,16.92,16.97,526160.0,16.95,16.97,16.92,16.97,526160.0
2023-01-13 13:30:00,16.97,16.99,16.95,16.99,572781.0,16.97,16.99,16.95,16.99,572781.0
2023-01-13 13:40:00,16.99,17.04,16.98,17.04,1386908.0,16.99,17.04,16.98,17.04,1386908.0
2023-01-13 13:50:00,17.04,17.04,17.0,17.02,592345.0,17.04,17.04,17.0,17.02,592345.0
2023-01-13 14:00:00,17.02,17.07,17.01,17.03,867728.0,17.02,17.07,17.01,17.03,867728.0
2023-01-13 14:10:00,17.03,17.03,17.0,17.03,721400.0,17.03,17.03,17.0,17.03,721400.0
2023-01-13 14:20:00,17.03,17.05,17.0,17.03,542420.0,17.03,17.05,17.0,17.03,542420.0
2023-01-13 14:30:00,17.03,17.03,16.95,16.98,1197852.0,17.03,17.03,16.95,16.98,1197852.0
2023-01-13 14:40:00,16.97,16.98,16.94,16.96,696989.0,16.97,16.98,16.94,16.96,696989.0
2023-01-13 14:50:00,16.96,16.98,16.94,16.97,580857.0,16.96,16.98,16.94,16.97,580857.0
2023-01-13 15:00:00,16.96,16.98,16.94,16.95,584877.0,16.96,16.98,16.94,16.95,584877.0
2023-01-13 15:10:00,16.94,17.01,16.93,17.01,752822.0,16.94,17.01,16.93,17.01,752822.0
2023-01-13 15:20:00,17.01,17.06,17.0,17.05,758933.0,17.01,17.06,17.0,17.05,758933.0
2023-01-13 15:30:00,17.05,17.06,17.04,17.05,1012115.0,17.05,17.06,17.04,17.05,1012115.0
2023-01-13 15:40:00,17.05,17.06,17.02,17.04,980651.0,17.05,17.06,17.02,17.04,980651.0
2023-01-13 15:50:00,17.03,17.05,16.99,17.02,4160238.0,17.03,17.05,16.99,17.02,4160238.0
2023-01-17 09:30:00,16.9,17.03,16.8,16.82,2474966.0,16.9,17.03,16.8,16.82,2474966.0
2023-01-17 09:40:00,16.81,16.92,16.81,16.88,870395.0,16.81,16.92,16.81,16.88,870395.0
2023-01-17 09:50:00,16.88,16.97,16.81,16.91,1033029.0,16.88,16.97,16.81,16.91,1033029.0
2023-01-17 10:00:00,16.91,17.05,16.9,17.05,845425.0,16.91,17.05,16.9,17.05,845425.0
2023-01-17 10:10:00,17.05,17.05,16.86,16.88,733326.0,17.05,17.05,16.86,16.88,733326.0
2023-01-17 10:20:00,16.88,16.96,16.87,16.91,686725.0,16.88,16.96,16.87,16.91,686725.0
2023-01-17 10:30:00,16.91,16.93,16.85,16.86,703577.0,16.91,16.93,16.85,16.86,703577.0
2023-01-17 10:40:00,16.86,16.88,16.74,16.79,990927.0,16.86,16.88,16.74,16.79,990927.0
2023-01-17 10:50:00,16.79,16.92,16.79,16.91,769674.0,16.79,16.92,16.79,16.91,769674.0
2023-01-17 11:00:00,16.91,16.98,16.89,16.9,780022.0,16.91,16.98,16.89,16.9,780022.0
2023-01-17 11:10:00,16.9,16.94,16.87,16.91,572529.0,16.9,16.94,16.87,16.91,572529.0
2023-01-17 11:20:00,16.91,17.02,16.9,17.01,708939.0,16.91,17.02,16.9,17.01,708939.0
2023-01-17 11:30:00,17.01,17.05,16.99,17.03,805103.0,17.01,17.05,16.99,17.03,805103.0
2023-01-17 11:40:00,17.03,17.08,17.02,17.03,660758.0,17.03,17.08,17.02,17.03,660758.0
2023-01-17 11:50:00,17.03,17.08,17.02,17.05,510269.0,17.03,17.08,17.02,17.05,510269.0
2023-01-17 12:00:00,17.05,17.07,16.98,16.99,463453.0,17.05,17.07,16.98,16.99,463453.0
2023-01-17 12:10:00,16.98,17.01,16.96,16.96,371700.0,16.98,17.01,16.96,16.96,371700.0
2023-01-17 12:20:00,16.96,17.0,16.95,16.98,433105.0,16.96,17.0,16.95,16.98,433105.0
2023-01-17 12:30:00,16.98,17.02,16.95,17.0,427192.0,16.98,17.02,16.95,17.0,427192.0
2023-01-17 12:40:00,17.01,17.01,16.95,16.96,288163.0,17.01,17.01,16.95,16.96,288163.0
2023-01-17 12:50:00,16.96,16.98,16.95,16.97,184340.0,16.96,16.98,16.95,16.97,184340.0
2023-01-17 13:00:00,16.96,17.03,16.96,16.98,602423.0,16.96,17.03,16.96,16.98,602423.0
2023-01-17 13:10:00,16.97,17.01,16.96,17.01,179935.0,16.97,17.01,16.96,17.01,179935.0
2023-01-17 13:20:00,17.01,17.01,16.97,17.0,412096.0,17.01,17.01,16.97,17.0,412096.0
2023-01-17 13:30:00,16.99,17.0,16.96,17.0,227654.0,16.99,17.0,16.96,17.0,227654.0
2023-01-17 13:40:00,17.0,17.02,16.99,17.01,264994.0,17.0,17.02,16.99,17.01,264994.0
2023-01-17 13:50:00,17.01,17.04,16.99,17.04,276704.0,17.01,17.04,16.99,17.04,276704.0
2023-01-17 14:00:00,17.04,17.07,17.02,17.05,358685.0,17.04,17.07,17.02,17.05,358685.0
2023-01-17 14:10:00,17.06,17.06,16.97,17.01,405949.0,17.06,17.06,16.97,17.01,405949.0
2023-01-17 14:20:00,17.01,17.03,16.98,16.98,435885.0,17.01,17.03,16.98,16.98,435885.0
2023-01-17 14:30:00,16.99,17.0,16.95,16.96,388292.0,16.99,17.0,16.95,16.96,388292.0
2023-01-17 14:40:00,16.96,16.97,16.93,16.96,326564.0,16.96,16.97,16.93,16.96,326564.0
2023-01-17 14:50:00,16.96,16.98,16.94,16.97,289059.0,16.96,16.98,16.94,16.97,289059.0
2023-01-17 15:00:00,16.98,17.02,16.97,17.02,767730.0,16.98,17.02,16.97,17.02,767730.0
2023-01-17 15:10:00,17.02,17.05,17.0,17.05,593387.0,17.02,17.05,17.0,17.05,593387.0
2023-01-17 15:20:00,17.05,17.12,17.03,17.12,940931.0,17.05,17.12,17.03,17.12,940931.0
2023-01-17 15:30:00,17.12,17.12,17.07,17.09,783282.0,17.12,17.12,17.07,17.09,783282.0
2023-01-17 15:40:00,17.09,17.09,17.0,17.01,1313842.0,17.09,17.09,17.0,17.01,1313842.0
2023-01-17 15:50:00,17.0,17.12,16.98,17.08,2649285.0,17.0,17.12,16.98,17.08,2649285.0
2023-01-18 09:30:00,17.53,17.64,17.34,17.46,3138151.0,17.53,17.64,17.34,17.46,3138151.0
2023-01-18 09:40:00,17.46,17.58,17.31,17.4,1749603.0,17.46,17.58,17.31,17.4,1749603.0
2023-01-18 09:50:00,17.39,17.46,17.34,17.39,745120.0,17.39,17.46,17.34,17.39,745120.0
2023-01-18 10:00:00,17.39,17.43,17.22,17.3,971589.0,17.39,17.43,17.22,17.3,971589.0
2023-01-18 10:10:00,17.3,17.45,17.27,17.33,730459.0,17.3,17.45,17.27,17.33,730459.0
2023-01-18 10:20:00,17.34,17.43,17.32,17.41,605888.0,17.34,17.43,17.32,17.41,605888.0
2023-01-18 10:30:00,17.41,17.42,17.15,17.17,834490.0,17.41,17.42,17.15,17.17,834490.0
2023-01-18 10:40:00,17.16,17.25,17.15,17.21,891094.0,17.16,17.25,17.15,17.21,891094.0
2023-01-18 10:50:00,17.21,17.22,17.06,17.1,1143501.0,17.21,17.22,17.06,17.1,1143501.0
2023-01-18 11:00:00,17.1,17.1,16.91,16.97,1626699.0,17.1,17.1,16.91,16.97,1626699.0
2023-01-18 11:10:00,16.97,16.99,16.87,16.89,863101.0,16.97,16.99,16.87,16.89,863101.0
2023-01-18 11:20:00,16.89,16.93,16.77,16.91,1469849.0,16.89,16.93,16.77,16.91,1469849.0
2023-01-18 11:30:00,16.91,16.98,16.81,16.82,961049.0,16.91,16.98,16.81,16.82,961049.0
2023-01-18 11:40:00,16.82,16.86,16.78,16.8,1142142.0,16.82,16.86,16.78,16.8,1142142.0
2023-01-18 11:50:00,16.8,16.85,16.76,16.84,912577.0,16.8,16.85,16.76,16.84,912577.0
2023-01-18 12:00:00,16.84,16.88,16.79,16.88,701087.0,16.84,16.88,16.79,16.88,701087.0
2023-01-18 12:10:00,16.88,16.94,16.87,16.91,462110.0,16.88,16.94,16.87,16.91,462110.0
2023-01-18 12:20:00,16.9,16.91,16.78,16.8,726639.0,16.9,16.91,16.78,16.8,726639.0
2023-01-18 12:30:00,16.8,16.8,16.72,16.77,765166.0,16.8,16.8,16.72,16.77,765166.0
2023-01-18 12:40:00,16.77,16.78,16.74,16.77,445949.0,16.77,16.78,16.74,16.77,445949.0
2023-01-18 12:50:00,16.77,16.78,16.73,16.74,458607.0,16.77,16.78,16.73,16.74,458607.0
2023-01-18 13:00:00,16.75,16.79,16.66,16.68,725179.0,16.75,16.79,16.66,16.68,725179.0
2023-01-18 13:10:00,16.68,16.73,16.67,16.7,559183.0,16.68,16.73,16.67,16.7,559183.0
2023-01-18 13:20:00,16.69,16.78,16.65,16.78,625778.0,16.69,16.78,16.65,16.78,625778.0
2023-01-18 13:30:00,16.78,16.83,16.75,16.82,531386.0,16.78,16.83,16.75,16.82,531386.0
2023-01-18 13:40:00,16.82,16.83,16.8,16.82,547664.0,16.82,16.83,16.8,16.82,547664.0
2023-01-18 13:50:00,16.82,16.86,16.78,16.8,505093.0,16.82,16.86,16.78,16.8,505093.0
2023-01-18 14:00:00,16.8,16.81,16.73,16.74,494344.0,16.8,16.81,16.73,16.74,494344.0
2023-01-18 14:10:00,16.75,16.75,16.67,16.69,747250.0,16.75,16.75,16.67,16.69,747250.0
2023-01-18 14:20:00,16.69,16.73,16.68,16.72,545720.0,16.69,16.73,16.68,16.72,545720.0
2023-01-18 14:30:00,16.72,16.74,16.68,16.69,467087.0,16.72,16.74,16.68,16.69,467087.0
2023-01-18 14:40:00,16.69,16.7,16.63,16.66,538065.0,16.69,16.7,16.63,16.66,538065.0
2023-01-18 14:50:00,16.66,16.68,16.62,16.63,411298.0,16.66,16.68,16.62,16.63,411298.0
2023-01-18 15:00:00,16.64,16.66,16.59,16.66,526902.0,16.64,16.66,16.59,16.66,526902.0
2023-01-18 15:10:00,16.66,16.74,16.65,16.7,694283.0,16.66,16.74,16.65,16.7,694283.0
2023-01-18 15:20:00,16.7,16.73,16.67,16.68,562733.0,16.7,16.73,16.67,16.68,562733.0
2023-01-18 15:30:00,16.68,16.69,16.63,16.66,892569.0,16.68,16.69,16.63,16.66,892569.0
2023-01-18 15:40:00,16.66,16.68,16.62,16.66,1237854.0,16.66,16.68,16.62,16.66,1237854.0
2023-01-18 15:50:00,16.66,16.71,16.63,16.63,2905267.0,16.66,16.71,16.63,16.63,2905267.0
2023-01-19 09:30:00,16.44,16.49,16.2,16.26,1611941.0,16.44,16.49,16.2,16.26,1611941.0
2023-01-19 09:40:00,16.26,16.4,16.26,16.27,1475674.0,16.26,16.4,16.26,16.27,1475674.0
2023-01-19 09:50:00,16.27,16.34,16.19,16.3,1282928.0,16.27,16.34,16.19,16.3,1282928.0
2023-01-19 10:00:00,16.3,16.33,16.23,16.29,757232.0,16.3,16.33,16.23,16.29,757232.0
2023-01-19 10:10:00,16.29,16.29,16.22,16.23,927896.0,16.29,16.29,16.22,16.23,927896.0
2023-01-19 10:20:00,16.23,16.26,16.08,16.13,1172206.0,16.23,16.26,16.08,16.13,1172206.0
2023-01-19 10:30:00,16.12,16.24,16.1,16.19,865487.0,16.12,16.24,16.1,16.19,865487.0
2023-01-19 10:40:00,16.19,16.2,16.12,16.14,706767.0,16.19,16.2,16.12,16.14,706767.0
2023-01-19 10:50:00,16.14,16.2,16.13,16.16,837723.0,16.14,16.2,16.13,16.16,837723.0
2023-01-19 11:00:00,16.16,16.22,16.12,16.13,674197.0,16.16,16.22,16.12,16.13,674197.0
2023-01-19 11:10:00,16.13,16.14,16.04,16.05,984995.0,16.13,16.14,16.04,16.05,984995.0
2023-01-19 11:20:00,16.05,16.14,16.05,16.07,949545.0,16.05,16.14,16.05,16.07,949545.0
2023-01-19 11:30:00,16.07,16.1,16.02,16.04,888159.0,16.07,16.1,16.02,16.04,888159.0
2023-01-19 11:40:00,16.04,16.09,16.01,16.05,793442.0,16.04,16.09,16.01,16.05,793442.0
2023-01-19 11:50:00,16.04,16.1,16.04,16.08,511745.0,16.04,16.1,16.04,16.08,511745.0
2023-01-19 12:00:00,16.09,16.15,16.08,16.11,558629.0,16.09,16.15,16.08,16.11,558629.0
2023-01-19 12:10:00,16.11,16.2,16.09,16.18,434098.0,16.11,16.2,16.09,16.18,434098.0
2023-01-19 12:20:00,16.18,16.21,16.14,16.17,457551.0,16.18,16.21,16.14,16.17,457551.0
2023-01-19 12:30:00,16.17,16.18,16.13,16.14,326235.0,16.17,16.18,16.13,16.14,326235.0
2023-01-19 12:40:00,16.15,16.19,16.13,16.19,281489.0,16.15,16.19,16.13,16.19,281489.0
2023-01-19 12:50:00,16.19,16.2,16.15,16.19,340916.0,16.19,16.2,16.15,16.19,340916.0
2023-01-19 13:00:00,16.19,16.23,16.17,16.21,570898.0,16.19,16.23,16.17,16.21,570898.0
2023-01-19 13:10:00,16.21,16.22,16.16,16.21,477424.0,16.21,16.22,16.16,16.21,477424.0
2023-01-19 13:20:00,16.21,16.25,16.2,16.21,526856.0,16.21,16.25,16.2,16.21,526856.0
2023-01-19 13:30:00,16.21,16.3,16.2,16.28,547777.0,16.21,16.3,16.2,16.28,547777.0
2023-01-19 13:40:00,16.28,16.31,16.25,16.25,452938.0,16.28,16.31,16.25,16.25,452938.0
2023-01-19 13:50:00,16.25,16.3,16.22,16.29,424035.0,16.25,16.3,16.22,16.29,424035.0
2023-01-19 14:00:00,16.28,16.3,16.22,16.23,300814.0,16.28,16.3,16.22,16.23,300814.0
2023-01-19 14:10:00,16.24,16.36,16.22,16.34,1112106.0,16.24,16.36,16.22,16.34,1112106.0
2023-01-19 14:20:00,16.34,16.46,16.33,16.46,1140186.0,16.34,16.46,16.33,16.46,1140186.0
2023-01-19 14:30:00,16.46,16.49,16.42,16.48,624215.0,16.46,16.49,16.42,16.48,624215.0
2023-01-19 14:40:00,16.48,16.49,16.41,16.41,619059.0,16.48,16.49,16.41,16.41,619059.0
2023-01-19 14:50:00,16.41,16.42,16.37,16.39,555559.0,16.41,16.42,16.37,16.39,555559.0
2023-01-19 15:00:00,16.39,16.42,16.35,16.36,435338.0,16.39,16.42,16.35,16.36,435338.0
2023-01-19 15:10:00,16.36,16.39,16.34,16.37,508404.0,16.36,16.39,16.34,16.37,508404.0
2023-01-19 15:20:00,16.37,16.38,16.33,16.36,556763.0,16.37,16.38,16.33,16.36,556763.0
2023-01-19 15:30:00,16.37,16.37,16.33,16.37,611690.0,16.37,16.37,16.33,16.37,611690.0
2023-01-19 15:40:00,16.37,16.39,16.35,16.39,801673.0,16.37,16.39,16.35,16.39,801673.0
2023-01-19 15:50:00,16.38,16.38,16.28,16.29,2226187.0,16.38,16.38,16.28,16.29,2226187.0
2023-01-20 09:30:00,16.36,16.38,16.24,16.26,875915.0,16.36,16.38,16.24,16.26,875915.0
2023-01-20 09:40:00,16.26,16.28,16.18,16.18,745692.0,16.26,16.28,16.18,16.18,745692.0
2023-01-20 09:50:00,16.18,16.3,16.18,16.3,896870.0,16.18,16.3,16.18,16.3,896870.0
2023-01-20 10:00:00,16.3,16.34,16.24,16.25,491865.0,16.3,16.34,16.24,16.25,491865.0
2023-01-20 10:10:00,16.24,16.25,16.14,16.14,739377.0,16.24,16.25,16.14,16.14,739377.0
2023-01-20 10:20:00,16.14,16.26,16.14,16.25,672876.0,16.14,16.26,16.14,16.25,672876.0
2023-01-20 10:30:00,16.25,16.28,16.23,16.25,760004.0,16.25,16.28,16.23,16.25,760004.0
2023-01-20 10:40:00,16.25,16.29,16.25,16.25,462792.0,16.25,16.29,16.25,16.25,462792.0
2023-01-20 10:50:00,16.25,16.33,16.22,16.32,747326.0,16.25,16.33,16.22,16.32,747326.0
2023-01-20 11:00:00,16.33,16.44,16.32,16.41,623006.0,16.33,16.44,16.32,16.41,623006.0
2023-01-20 11:10:00,16.41,16.45,16.41,16.42,473863.0,16.41,16.45,16.41,16.42,473863.0
2023-01-20 11:20:00,16.42,16.43,16.34,16.39,556408.0,16.42,16.43,16.34,16.39,556408.0
2023-01-20 11:30:00,16.38,16.39,16.33,16.35,528014.0,16.38,16.39,16.33,16.35,528014.0
2023-01-20 11:40:00,16.34,16.38,16.32,16.37,469469.0,16.34,16.38,16.32,16.37,469469.0
2023-01-20 11:50:00,16.37,16.38,16.35,16.37,359813.0,16.37,16.38,16.35,16.37,359813.0
2023-01-20 12:00:00,16.37,16.39,16.34,16.38,290402.0,16.37,16.39,16.34,16.38,290402.0
2023-01-20 12:10:00,16.38,16.39,16.35,16.37,327451.0,16.38,16.39,16.35,16.37,327451.0
2023-01-20 12:20:00,16.37,16.41,16.35,16.41,436886.0,16.37,16.41,16.35,16.41,436886.0
2023-01-20 12:30:00,16.41,16.43,16.39,16.41,308007.0,16.41,16.43,16.39,16.41,308007.0
2023-01-20 12:40:00,16.42,16.44,16.4,16.43,284805.0,16.42,16.44,16.4,16.43,284805.0
2023-01-20 12:50:00,16.43,16.43,16.39,16.39,276205.0,16.43,16.43,16.39,16.39,276205.0
2023-01-20 13:00:00,16.39,16.43,16.39,16.41,405072.0,16.39,16.43,16.39,16.41,405072.0
2023-01-20 13:10:00,16.41,16.48,16.39,16.41,494745.0,16.41,16.48,16.39,16.41,494745.0
2023-01-20 13:20:00,16.41,16.47,16.4,16.46,341107.0,16.41,16.47,16.4,16.46,341107.0
2023-01-20 13:30:00,16.45,16.53,16.45,16.51,362247.0,16.45,16.53,16.45,16.51,362247.0
2023-01-20 13:40:00,16.51,16.53,16.49,16.51,307422.0,16.51,16.53,16.49,16.51,307422.0
2023-01-20 13:50:00,16.52,16.53,16.49,16.49,275069.0,16.52,16.53,16.49,16.49,275069.0
2023-01-20 14:00:00,16.5,16.52,16.48,16.51,198116.0,16.5,16.52,16.48,16.51,198116.0
2023-01-20 14:10:00,16.51,16.53,16.48,16.51,263066.0,16.51,16.53,16.48,16.51,263066.0
2023-01-20 14:20:00,16.51,16.54,16.49,16.51,255210.0,16.51,16.54,16.49,16.51,255210.0
2023-01-20 14:30:00,16.51,16.52,16.48,16.48,323429.0,16.51,16.52,16.48,16.48,323429.0
2023-01-20 14:40:00,16.48,16.51,16.46,16.46,388527.0,16.48,16.51,16.46,16.46,388527.0
2023-01-20 14:50:00,16.47,16.47,16.4,16.44,450499.0,16.47,16.47,16.4,16.44,450499.0
2023-01-20 15:00:00,16.44,16.47,16.43,16.44,384718.0,16.44,16.47,16.43,16.44,384718.0
2023-01-20 15:10:00,16.44,16.46,16.41,16.43,327794.0,16.44,16.46,16.41,16.43,327794.0
2023-01-20 15:20:00,16.43,16.45,16.4,16.45,380395.0,16.43,16.45,16.4,16.45,380395.0
2023-01-20 15:30:00,16.45,16.47,16.42,16.45,546655.0,16.45,16.47,16.42,16.45,546655.0
2023-01-20 15:40:00,16.45,16.45,16.38,16.39,1079398.0,16.45,16.45,16.38,16.39,1079398.0
2023-01-20 15:50:00,16.4,16.4,16.33,16.34,2163261.0,16.4,16.4,16.33,16.34,2163261.0
2023-01-23 09:30:00,16.4,16.44,16.3,16.36,1000914.0,16.4,16.44,16.3,16.36,1000914.0
2023-01-23 09:40:00,16.37,16.38,16.28,16.29,768301.0,16.37,16.38,16.28,16.29,768301.0
2023-01-23 09:50:00,16.29,16.35,16.28,16.32,531774.0,16.29,16.35,16.28,16.32,531774.0
2023-01-23 10:00:00,16.32,16.38,16.3,16.3,578219.0,16.32,16.38,16.3,16.3,578219.0
2023-01-23 10:10:00,16.3,16.39,16.3,16.36,508696.0,16.3,16.39,16.3,16.36,508696.0
2023-01-23 10:20:00,16.36,16.38,16.31,16.32,619549.0,16.36,16.38,16.31,16.32,619549.0
2023-01-23 10:30:00,16.32,16.33,16.24,16.25,691978.0,16.32,16.33,16.24,16.25,691978.0
2023-01-23 10:40:00,16.25,16.25,16.2,16.21,887138.0,16.25,16.25,16.2,16.21,887138.0
2023-01-23 10:50:00,16.22,16.27,16.16,16.25,661428.0,16.22,16.27,16.16,16.25,661428.0
2023-01-23 11:00:00,16.25,16.32,16.19,16.31,892293.0,16.25,16.32,16.19,16.31,892293.0
2023-01-23 11:10:00,16.31,16.31,16.26,16.29,367524.0,16.31,16.31,16.26,16.29,367524.0
2023-01-23 11:20:00,16.29,16.3,16.25,16.3,345086.0,16.29,16.3,16.25,16.3,345086.0
2023-01-23 11:30:00,16.3,16.31,16.25,16.28,505610.0,16.3,16.31,16.25,16.28,505610.0
2023-01-23 11:40:00,16.28,16.28,16.22,16.25,277703.0,16.28,16.28,16.22,16.25,277703.0
2023-01-23 11:50:00,16.25,16.26,16.22,16.25,191453.0,16.25,16.26,16.22,16.25,191453.0
2023-01-23 12:00:00,16.25,16.31,16.24,16.27,427785.0,16.25,16.31,16.24,16.27,427785.0
2023-01-23 12:10:00,16.27,16.28,16.23,16.25,247722.0,16.27,16.28,16.23,16.25,247722.0
2023-01-23 12:20:00,16.25,16.28,16.23,16.28,208405.0,16.25,16.28,16.23,16.28,208405.0
2023-01-23 12:30:00,16.27,16.29,16.25,16.28,233191.0,16.27,16.29,16.25,16.28,233191.0
2023-01-23 12:40:00,16.28,16.3,16.24,16.25,210662.0,16.28,16.3,16.24,16.25,210662.0
2023-01-23 12:50:00,16.25,16.29,16.25,16.27,211161.0,16.25,16.29,16.25,16.27,211161.0
2023-01-23 13:00:00,16.28,16.32,16.27,16.31,330031.0,16.28,16.32,16.27,16.31,330031.0
2023-01-23 13:10:00,16.3,16.35,16.3,16.35,469455.0,16.3,16.35,16.3,16.35,469455.0
2023-01-23 13:20:00,16.35,16.37,16.34,16.36,307323.0,16.35,16.37,16.34,16.36,307323.0
2023-01-23 13:30:00,16.36,16.37,16.34,16.36,165819.0,16.36,16.37,16.34,16.36,165819.0
2023-01-23 13:40:00,16.37,16.4,16.36,16.39,380424.0,16.37,16.4,16.36,16.39,380424.0
2023-01-23 13:50:00,16.39,16.4,16.37,16.38,605819.0,16.39,16.4,16.37,16.38,605819.0
2023-01-23 14:00:00,16.38,16.43,16.36,16.41,582989.0,16.38,16.43,16.36,16.41,582989.0
2023-01-23 14:10:00,16.41,16.43,16.4,16.41,285003.0,16.41,16.43,16.4,16.41,285003.0
2023-01-23 14:20:00,16.42,16.42,16.3,16.3,408326.0,16.42,16.42,16.3,16.3,408326.0
2023-01-23 14:30:00,16.3,16.34,16.27,16.3,430358.0,16.3,16.34,16.27,16.3,430358.0
2023-01-23 14:40:00,16.3,16.3,16.22,16.25,388840.0,16.3,16.3,16.22,16.25,388840.0
2023-01-23 14:50:00,16.25,16.29,16.22,16.29,526222.0,16.25,16.29,16.22,16.29,526222.0
2023-01-23 15:00:00,16.29,16.29,16.24,16.28,451609.0,16.29,16.29,16.24,16.28,451609.0
2023-01-23 15:10:00,16.28,16.32,16.27,16.3,538868.0,16.28,16.32,16.27,16.3,538868.0
2023-01-23 15:20:00,16.3,16.32,16.27,16.3,522950.0,16.3,16.32,16.27,16.3,522950.0
2023-01-23 15:30:00,16.3,16.3,16.22,16.23,733330.0,16.3,16.3,16.22,16.23,733330.0
2023-01-23 15:40:00,16.23,16.23,16.19,16.19,960281.0,16.23,16.23,16.19,16.19,960281.0
2023-01-23 15:50:00,16.2,16.22,16.16,16.17,2129778.0,16.2,16.22,16.16,16.17,2129778.0
2023-01-24 09:30:00,16.01,16.13,15.96,16.05,1249620.0,16.01,16.13,15.96,16.05,1249620.0
2023-01-24 09:40:00,16.06,16.21,16.05,16.2,678764.0,16.06,16.21,16.05,16.2,678764.0
2023-01-24 09:50:00,16.21,16.24,16.07,16.07,528466.0,16.21,16.24,16.07,16.07,528466.0
2023-01-24 10:00:00,16.07,16.12,16.03,16.12,481443.0,16.07,16.12,16.03,16.12,481443.0
2023-01-24 10:10:00,16.12,16.28,16.11,16.23,742026.0,16.12,16.28,16.11,16.23,742026.0
2023-01-24 10:20:00,16.24,16.32,16.23,16.3,678572.0,16.24,16.32,16.23,16.3,678572.0
2023-01-24 10:30:00,16.3,16.36,16.27,16.35,778883.0,16.3,16.36,16.27,16.35,778883.0
2023-01-24 10:40:00,16.36,16.43,16.35,16.41,955346.0,16.36,16.43,16.35,16.41,955346.0
2023-01-24 10:50:00,16.41,16.42,16.3,16.39,736457.0,16.41,16.42,16.3,16.39,736457.0
2023-01-24 11:00:00,16.4,16.42,16.37,16.38,374076.0,16.4,16.42,16.37,16.38,374076.0
2023-01-24 11:10:00,16.37,16.4,16.29,16.29,409893.0,16.37,16.4,16.29,16.29,409893.0
2023-01-24 11:20:00,16.29,16.32,16.27,16.32,371552.0,16.29,16.32,16.27,16.32,371552.0
2023-01-24 11:30:00,16.32,16.32,16.26,16.28,291503.0,16.32,16.32,16.26,16.28,291503.0
2023-01-24 11:40:00,16.28,16.32,16.26,16.3,218844.0,16.28,16.32,16.26,16.3,218844.0
2023-01-24 11:50:00,16.3,16.32,16.26,16.28,352343.0,16.3,16.32,16.26,16.28,352343.0
2023-01-24 12:00:00,16.28,16.31,16.25,16.3,277857.0,16.28,16.31,16.25,16.3,277857.0
2023-01-24 12:10:00,16.29,16.31,16.27,16.3,252927.0,16.29,16.31,16.27,16.3,252927.0
2023-01-24 12:20:00,16.29,16.31,16.28,16.28,182760.0,16.29,16.31,16.28,16.28,182760.0
2023-01-24 12:30:00,16.28,16.3,16.25,16.25,320977.0,16.28,16.3,16.25,16.25,320977.0
2023-01-24 12:40:00,16.26,16.26,16.2,16.21,294154.0,16.26,16.26,16.2,16.21,294154.0
2023-01-24 12:50:00,16.21,16.25,16.21,16.22,175568.0,16.21,16.25,16.21,16.22,175568.0
2023-01-24 13:00:00,16.22,16.24,16.19,16.2,322129.0,16.22,16.24,16.19,16.2,322129.0
2023-01-24 13:10:00,16.2,16.24,16.19,16.24,243161.0,16.2,16.24,16.19,16.24,243161.0
2023-01-24 13:20:00,16.24,16.24,16.16,16.17,297048.0,16.24,16.24,16.16,16.17,297048.0
2023-01-24 13:30:00,16.17,16.18,16.14,16.16,317434.0,16.17,16.18,16.14,16.16,317434.0
2023-01-24 13:40:00,16.16,16.19,16.16,16.18,427033.0,16.16,16.19,16.16,16.18,427033.0
2023-01-24 13:50:00,16.18,16.19,16.16,16.16,263730.0,16.18,16.19,16.16,16.16,263730.0
2023-01-24 14:00:00,16.16,16.21,16.12,16.2,401648.0,16.16,16.21,16.12,16.2,401648.0
2023-01-24 14:10:00,16.2,16.24,16.2,16.23,331672.0,16.2,16.24,16.2,16.23,331672.0
2023-01-24 14:20:00,16.23,16.24,16.19,16.21,257018.0,16.23,16.24,16.19,16.21,257018.0
2023-01-24 14:30:00,16.21,16.21,16.17,16.18,186121.0,16.21,16.21,16.17,16.18,186121.0
2023-01-24 14:40:00,16.18,16.19,16.16,16.17,255589.0,16.18,16.19,16.16,16.17,255589.0
2023-01-24 14:50:00,16.16,16.19,16.14,16.14,369376.0,16.16,16.19,16.14,16.14,369376.0
2023-01-24 15:00:00,16.14,16.15,16.1,16.13,600444.0,16.14,16.15,16.1,16.13,600444.0
2023-01-24 15:10:00,16.13,16.13,16.08,16.11,614640.0,16.13,16.13,16.08,16.11,614640.0
2023-01-24 15:20:00,16.1,16.14,16.1,16.12,626087.0,16.1,16.14,16.1,16.12,626087.0
2023-01-24 15:30:00,16.12,16.12,16.02,16.02,873629.0,16.12,16.12,16.02,16.02,873629.0
2023-01-24 15:40:00,16.03,16.03,16.0,16.02,880008.0,16.03,16.03,16.0,16.02,880008.0
2023-01-24 15:50:00,16.02,16.05,16.01,16.02,1342002.0,16.02,16.05,16.01,16.02,1342002.0
2023-01-25 09:30:00,15.97,16.14,15.9,16.14,1563944.0,15.97,16.14,15.9,16.14,1563944.0
2023-01-25 09:40:00,16.13,16.27,16.1,16.11,1248774.0,16.13,16.27,16.1,16.11,1248774.0
2023-01-25 09:50:00,16.11,16.12,15.91,15.92,940704.0,16.11,16.12,15.91,15.92,940704.0
2023-01-25 10:00:00,15.92,16.01,15.9,16.01,478039.0,15.92,16.01,15.9,16.01,478039.0
2023-01-25 10:10:00,16.01,16.12,16.0,16.07,707955.0,16.01,16.12,16.0,16.07,707955.0
2023-01-25 10:20:00,16.08,16.08,16.02,16.06,460483.0,16.08,16.08,16.02,16.06,460483.0
2023-01-25 10:30:00,16.05,16.11,16.04,16.05,579413.0,16.05,16.11,16.04,16.05,579413.0
2023-01-25 10:40:00,16.05,16.16,16.04,16.1,671432.0,16.05,16.16,16.04,16.1,671432.0
2023-01-25 10:50:00,16.09,16.1,16.05,16.1,594804.0,16.09,16.1,16.05,16.1,594804.0
2023-01-25 11:00:00,16.09,16.21,16.07,16.19,780006.0,16.09,16.21,16.07,16.19,780006.0
2023-01-25 11:10:00,16.19,16.22,16.13,16.21,676585.0,16.19,16.22,16.13,16.21,676585.0
2023-01-25 11:20:00,16.2,16.21,16.15,16.18,617331.0,16.2,16.21,16.15,16.18,617331.0
2023-01-25 11:30:00,16.18,16.23,16.15,16.16,649069.0,16.18,16.23,16.15,16.16,649069.0
2023-01-25 11:40:00,16.16,16.19,16.16,16.17,403119.0,16.16,16.19,16.16,16.17,403119.0
2023-01-25 11:50:00,16.17,16.24,16.16,16.17,543379.0,16.17,16.24,16.16,16.17,543379.0
2023-01-25 12:00:00,16.16,16.28,16.15,16.23,766484.0,16.16,16.28,16.15,16.23,766484.0
2023-01-25 12:10:00,16.23,16.25,16.17,16.21,508124.0,16.23,16.25,16.17,16.21,508124.0
2023-01-25 12:20:00,16.22,16.24,16.19,16.22,425860.0,16.22,16.24,16.19,16.22,425860.0
2023-01-25 12:30:00,16.23,16.26,16.22,16.25,417918.0,16.23,16.26,16.22,16.25,417918.0
2023-01-25 12:40:00,16.25,16.27,16.21,16.22,400973.0,16.25,16.27,16.21,16.22,400973.0
2023-01-25 12:50:00,16.21,16.26,16.21,16.25,298556.0,16.21,16.26,16.21,16.25,298556.0
2023-01-25 13:00:00,16.25,16.28,16.23,16.26,510337.0,16.25,16.28,16.23,16.26,510337.0
2023-01-25 13:10:00,16.27,16.32,16.26,16.31,568057.0,16.27,16.32,16.26,16.31,568057.0
2023-01-25 13:20:00,16.3,16.35,16.3,16.34,451780.0,16.3,16.35,16.3,16.34,451780.0
2023-01-25 13:30:00,16.34,16.36,16.3,16.32,602483.0,16.34,16.36,16.3,16.32,602483.0
2023-01-25 13:40:00,16.32,16.39,16.31,16.39,526271.0,16.32,16.39,16.31,16.39,526271.0
2023-01-25 13:50:00,16.39,16.39,16.34,16.35,776535.0,16.39,16.39,16.34,16.35,776535.0
2023-01-25 14:00:00,16.36,16.39,16.34,16.39,706625.0,16.36,16.39,16.34,16.39,706625.0
2023-01-25 14:10:00,16.39,16.48,16.37,16.44,947356.0,16.39,16.48,16.37,16.44,947356.0
2023-01-25 14:20:00,16.44,16.46,16.27,16.32,986559.0,16.44,16.46,16.27,16.32,986559.0
2023-01-25 14:30:00,16.32,16.34,16.29,16.33,662838.0,16.32,16.34,16.29,16.33,662838.0
2023-01-25 14:40:00,16.32,16.34,16.3,16.32,620637.0,16.32,16.34,16.3,16.32,620637.0
2023-01-25 14:50:00,16.32,16.39,16.31,16.35,678600.0,16.32,16.39,16.31,16.35,678600.0
2023-01-25 15:00:00,16.35,16.4,16.31,16.39,718789.0,16.35,16.4,16.31,16.39,718789.0
2023-01-25 15:10:00,16.39,16.42,16.29,16.3,1172130.0,16.39,16.42,16.29,16.3,1172130.0
2023-01-25 15:20:00,16.3,16.35,16.28,16.35,785725.0,16.3,16.35,16.28,16.35,785725.0
2023-01-25 15:30:00,16.34,16.35,16.28,16.31,774582.0,16.34,16.35,16.28,16.31,774582.0
2023-01-25 15:40:00,16.3,16.38,16.29,16.29,1652398.0,16.3,16.38,16.29,16.29,1652398.0
2023-01-25 15:50:00,16.29,16.35,16.25,16.27,3138733.0,16.29,16.35,16.25,16.27,3138733.0
2023-01-26 09:30:00,16.54,16.74,15.87,15.88,5173586.0,16.54,16.74,15.87,15.88,5173586.0
2023-01-26 09:40:00,15.89,16.17,15.87,15.92,2634502.0,15.89,16.17,15.87,15.92,2634502.0
2023-01-26 09:50:00,15.92,16.0,15.73,15.99,2182216.0,15.92,16.0,15.73,15.99,2182216.0
2023-01-26 10:00:00,15.99,16.07,15.94,16.03,1357433.0,15.99,16.07,15.94,16.03,1357433.0
2023-01-26 10:10:00,16.02,16.33,16.02,16.32,1468329.0,16.02,16.33,16.02,16.32,1468329.0
2023-01-26 10:20:00,16.32,16.5,16.24,16.5,1775110.0,16.32,16.5,16.24,16.5,1775110.0
2023-01-26 10:30:00,16.5,16.53,16.19,16.2,1442541.0,16.5,16.53,16.19,16.2,1442541.0
2023-01-26 10:40:00,16.19,16.29,16.13,16.13,926706.0,16.19,16.29,16.13,16.13,926706.0
2023-01-26 10:50:00,16.13,16.23,16.01,16.07,1497684.0,16.13,16.23,16.01,16.07,1497684.0
2023-01-26 11:00:00,16.08,16.14,16.02,16.13,697165.0,16.08,16.14,16.02,16.13,697165.0
2023-01-26 11:10:00,16.13,16.26,16.12,16.23,634268.0,16.13,16.26,16.12,16.23,634268.0
2023-01-26 11:20:00,16.23,16.35,16.16,16.35,1066352.0,16.23,16.35,16.16,16.35,1066352.0
2023-01-26 11:30:00,16.35,16.44,16.27,16.3,1018276.0,16.35,16.44,16.27,16.3,1018276.0
2023-01-26 11:40:00,16.31,16.38,16.27,16.32,511054.0,16.31,16.38,16.27,16.32,511054.0
2023-01-26 11:50:00,16.32,16.37,16.21,16.24,437366.0,16.32,16.37,16.21,16.24,437366.0
2023-01-26 12:00:00,16.24,16.29,16.21,16.27,584745.0,16.24,16.29,16.21,16.27,584745.0
2023-01-26 12:10:00,16.27,16.33,16.26,16.32,491572.0,16.27,16.33,16.26,16.32,491572.0
2023-01-26 12:20:00,16.33,16.37,16.3,16.32,462921.0,16.33,16.37,16.3,16.32,462921.0
2023-01-26 12:30:00,16.32,16.37,16.28,16.35,377353.0,16.32,16.37,16.28,16.35,377353.0
2023-01-26 12:40:00,16.35,16.36,16.26,16.29,405777.0,16.35,16.36,16.26,16.29,405777.0
2023-01-26 12:50:00,16.29,16.35,16.28,16.3,262286.0,16.29,16.35,16.28,16.3,262286.0
2023-01-26 13:00:00,16.31,16.31,16.26,16.28,454639.0,16.31,16.31,16.26,16.28,454639.0
2023-01-26 13:10:00,16.28,16.33,16.27,16.28,335389.0,16.28,16.33,16.27,16.28,335389.0
2023-01-26 13:20:00,16.29,16.34,16.28,16.28,314290.0,16.29,16.34,16.28,16.28,314290.0
2023-01-26 13:30:00,16.29,16.39,16.28,16.38,347837.0,16.29,16.39,16.28,16.38,347837.0
2023-01-26 13:40:00,16.38,16.43,16.35,16.43,521626.0,16.38,16.43,16.35,16.43,521626.0
2023-01-26 13:50:00,16.42,16.45,16.34,16.36,767171.0,16.42,16.45,16.34,16.36,767171.0
2023-01-26 14:00:00,16.37,16.39,16.29,16.3,491640.0,16.37,16.39,16.29,16.3,491640.0
2023-01-26 14:10:00,16.3,16.37,16.29,16.35,477366.0,16.3,16.37,16.29,16.35,477366.0
2023-01-26 14:20:00,16.35,16.38,16.31,16.35,607723.0,16.35,16.38,16.31,16.35,607723.0
2023-01-26 14:30:00,16.35,16.4,16.34,16.37,416758.0,16.35,16.4,16.34,16.37,416758.0
2023-01-26 14:40:00,16.37,16.39,16.35,16.37,298965.0,16.37,16.39,16.35,16.37,298965.0
2023-01-26 14:50:00,16.37,16.4,16.35,16.36,316881.0,16.37,16.4,16.35,16.36,316881.0
2023-01-26 15:00:00,16.36,16.4,16.33,16.39,523920.0,16.36,16.4,16.33,16.39,523920.0
2023-01-26 15:10:00,16.39,16.48,16.39,16.46,877178.0,16.39,16.48,16.39,16.46,877178.0
2023-01-26 15:20:00,16.47,16.52,16.44,16.5,1064204.0,16.47,16.52,16.44,16.5,1064204.0
2023-01-26 15:30:00,16.5,16.58,16.49,16.55,1127559.0,16.5,16.58,16.49,16.55,1127559.0
2023-01-26 15:40:00,16.55,16.61,16.53,16.61,1562805.0,16.55,16.61,16.53,16.61,1562805.0
2023-01-26 15:50:00,16.62,16.66,16.59,16.6,3654065.0,16.62,16.66,16.59,16.6,3654065.0
2023-01-27 09:30:00,16.54,16.81,16.51,16.79,1413713.0,16.54,16.81,16.51,16.79,1413713.0
2023-01-27 09:40:00,16.79,16.8,16.64,16.73,1019618.0,16.79,16.8,16.64,16.73,1019618.0
2023-01-27 09:50:00,16.73,16.77,16.62,16.62,477440.0,16.73,16.77,16.62,16.62,477440.0
2023-01-27 10:00:00,16.63,16.74,16.55,16.71,723004.0,16.63,16.74,16.55,16.71,723004.0
2023-01-27 10:10:00,16.71,16.78,16.69,16.75,564320.0,16.71,16.78,16.69,16.75,564320.0
2023-01-27 10:20:00,16.75,16.75,16.63,16.66,542415.0,16.75,16.75,16.63,16.66,542415.0
2023-01-27 10:30:00,16.66,16.69,16.51,16.53,794448.0,16.66,16.69,16.51,16.53,794448.0
2023-01-27 10:40:00,16.52,16.53,16.42,16.46,680609.0,16.52,16.53,16.42,16.46,680609.0
2023-01-27 10:50:00,16.46,16.46,16.4,16.45,439869.0,16.46,16.46,16.4,16.45,439869.0
2023-01-27 11:00:00,16.45,16.51,16.43,16.46,464744.0,16.45,16.51,16.43,16.46,464744.0
2023-01-27 11:10:00,16.45,16.51,16.43,16.46,435843.0,16.45,16.51,16.43,16.46,435843.0
2023-01-27 11:20:00,16.47,16.49,16.42,16.45,389490.0,16.47,16.49,16.42,16.45,389490.0
2023-01-27 11:30:00,16.45,16.46,16.42,16.42,329250.0,16.45,16.46,16.42,16.42,329250.0
2023-01-27 11:40:00,16.42,16.44,16.39,16.41,597646.0,16.42,16.44,16.39,16.41,597646.0
2023-01-27 11:50:00,16.41,16.44,16.37,16.41,475486.0,16.41,16.44,16.37,16.41,475486.0
2023-01-27 12:00:00,16.41,16.45,16.38,16.41,714010.0,16.41,16.45,16.38,16.41,714010.0
2023-01-27 12:10:00,16.4,16.45,16.4,16.43,330137.0,16.4,16.45,16.4,16.43,330137.0
2023-01-27 12:20:00,16.44,16.44,16.39,16.41,413591.0,16.44,16.44,16.39,16.41,413591.0
2023-01-27 12:30:00,16.41,16.44,16.39,16.41,455761.0,16.41,16.44,16.39,16.41,455761.0
2023-01-27 12:40:00,16.4,16.42,16.37,16.4,677293.0,16.4,16.42,16.37,16.4,677293.0
2023-01-27 12:50:00,16.41,16.52,16.4,16.45,1156306.0,16.41,16.52,16.4,16.45,1156306.0
2023-01-27 13:00:00,16.46,16.52,16.43,16.51,469123.0,16.46,16.52,16.43,16.51,469123.0
2023-01-27 13:10:00,16.5,16.56,16.5,16.55,470154.0,16.5,16.56,16.5,16.55,470154.0
2023-01-27 13:20:00,16.55,16.56,16.47,16.5,434673.0,16.55,16.56,16.47,16.5,434673.0
2023-01-27 13:30:00,16.5,16.55,16.49,16.55,236667.0,16.5,16.55,16.49,16.55,236667.0
2023-01-27 13:40:00,16.55,16.55,16.5,16.55,581809.0,16.55,16.55,16.5,16.55,581809.0
2023-01-27 13:50:00,16.55,16.56,16.52,16.54,219603.0,16.55,16.56,16.52,16.54,219603.0
2023-01-27 14:00:00,16.54,16.58,16.51,16.53,549694.0,16.54,16.58,16.51,16.53,549694.0
2023-01-27 14:10:00,16.53,16.56,16.52,16.55,314891.0,16.53,16.56,16.52,16.55,314891.0
2023-01-27 14:20:00,16.55,16.59,16.55,16.58,300850.0,16.55,16.59,16.55,16.58,300850.0
2023-01-27 14:30:00,16.58,16.62,16.57,16.62,479172.0,16.58,16.62,16.57,16.62,479172.0
2023-01-27 14:40:00,16.62,16.65,16.6,16.64,514235.0,16.62,16.65,16.6,16.64,514235.0
2023-01-27 14:50:00,16.65,16.68,16.62,16.63,604023.0,16.65,16.68,16.62,16.63,604023.0
2023-01-27 15:00:00,16.63,16.63,16.58,16.63,417652.0,16.63,16.63,16.58,16.63,417652.0
2023-01-27 15:10:00,16.62,16.63,16.58,16.6,433090.0,16.62,16.63,16.58,16.6,433090.0
2023-01-27 15:20:00,16.61,16.62,16.57,16.57,413321.0,16.61,16.62,16.57,16.57,413321.0
2023-01-27 15:30:00,16.57,16.59,16.5,16.51,570625.0,16.57,16.59,16.5,16.51,570625.0
2023-01-27 15:40:00,16.51,16.53,16.45,16.46,931974.0,16.51,16.53,16.45,16.46,931974.0
2023-01-27 15:50:00,16.46,16.47,16.4,16.42,2153808.0,16.46,16.47,16.4,16.42,2153808.0
2023-01-30 09:30:00,16.29,16.38,16.18,16.3,1173452.0,16.29,16.38,16.18,16.3,1173452.0
2023-01-30 09:40:00,16.3,16.47,16.29,16.45,580779.0,16.3,16.47,16.29,16.45,580779.0
2023-01-30 09:50:00,16.46,16.52,16.4,16.44,779679.0,16.46,16.52,16.4,16.44,779679.0
2023-01-30 10:00:00,16.44,16.54,16.42,16.53,456410.0,16.44,16.54,16.42,16.53,456410.0
2023-01-30 10:10:00,16.53,16.6,16.43,16.44,880450.0,16.53,16.6,16.43,16.44,880450.0
2023-01-30 10:20:00,16.44,16.46,16.3,16.32,606872.0,16.44,16.46,16.3,16.32,606872.0
2023-01-30 10:30:00,16.32,16.33,16.2,16.21,542606.0,16.32,16.33,16.2,16.21,542606.0
2023-01-30 10:40:00,16.21,16.21,16.09,16.16,875636.0,16.21,16.21,16.09,16.16,875636.0
2023-01-30 10:50:00,16.16,16.2,16.14,16.18,552335.0,16.16,16.2,16.14,16.18,552335.0
2023-01-30 11:00:00,16.19,16.23,16.14,16.19,612466.0,16.19,16.23,16.14,16.19,612466.0
2023-01-30 11:10:00,16.19,16.25,16.18,16.23,458002.0,16.19,16.25,16.18,16.23,458002.0
2023-01-30 11:20:00,16.24,16.25,16.17,16.22,387582.0,16.24,16.25,16.17,16.22,387582.0
2023-01-30 11:30:00,16.22,16.24,16.18,16.2,361761.0,16.22,16.24,16.18,16.2,361761.0
2023-01-30 11:40:00,16.2,16.22,16.18,16.19,301166.0,16.2,16.22,16.18,16.19,301166.0
2023-01-30 11:50:00,16.2,16.23,16.15,16.21,356570.0,16.2,16.23,16.15,16.21,356570.0
2023-01-30 12:00:00,16.21,16.22,16.15,16.17,573529.0,16.21,16.22,16.15,16.17,573529.0
2023-01-30 12:10:00,16.18,16.2,16.15,16.18,298738.0,16.18,16.2,16.15,16.18,298738.0
2023-01-30 12:20:00,16.18,16.22,16.17,16.21,382088.0,16.18,16.22,16.17,16.21,382088.0
2023-01-30 12:30:00,16.21,16.22,16.16,16.17,301394.0,16.21,16.22,16.16,16.17,301394.0
2023-01-30 12:40:00,16.18,16.2,16.15,16.16,306785.0,16.18,16.2,16.15,16.16,306785.0
2023-01-30 12:50:00,16.16,16.18,16.14,16.16,325920.0,16.16,16.18,16.14,16.16,325920.0
2023-01-30 13:00:00,16.16,16.16,16.08,16.1,550056.0,16.16,16.16,16.08,16.1,550056.0
2023-01-30 13:10:00,16.1,16.2,16.08,16.18,445213.0,16.1,16.2,16.08,16.18,445213.0
2023-01-30 13:20:00,16.17,16.18,16.14,16.15,353465.0,16.17,16.18,16.14,16.15,353465.0
2023-01-30 13:30:00,16.14,16.15,16.08,16.09,227211.0,16.14,16.15,16.08,16.09,227211.0
2023-01-30 13:40:00,16.1,16.11,16.06,16.1,493240.0,16.1,16.11,16.06,16.1,493240.0
2023-01-30 13:50:00,16.1,16.1,16.04,16.08,431628.0,16.1,16.1,16.04,16.08,431628.0
2023-01-30 14:00:00,16.08,16.09,16.02,16.03,235090.0,16.08,16.09,16.02,16.03,235090.0
2023-01-30 14:10:00,16.03,16.07,16.02,16.06,355949.0,16.03,16.07,16.02,16.06,355949.0
2023-01-30 14:20:00,16.05,16.07,16.03,16.04,380062.0,16.05,16.07,16.03,16.04,380062.0
2023-01-30 14:30:00,16.04,16.05,16.01,16.03,362033.0,16.04,16.05,16.01,16.03,362033.0
2023-01-30 14:40:00,16.02,16.03,15.98,15.99,608267.0,16.02,16.03,15.98,15.99,608267.0
2023-01-30 14:50:00,15.99,16.03,15.98,16.03,259419.0,15.99,16.03,15.98,16.03,259419.0
2023-01-30 15:00:00,16.03,16.07,16.02,16.06,313255.0,16.03,16.07,16.02,16.06,313255.0
2023-01-30 15:10:00,16.05,16.07,16.0,16.02,421629.0,16.05,16.07,16.0,16.02,421629.0
2023-01-30 15:20:00,16.02,16.02,15.96,15.99,553629.0,16.02,16.02,15.96,15.99,553629.0
2023-01-30 15:30:00,15.99,16.05,15.97,16.04,542838.0,15.99,16.05,15.97,16.04,542838.0
2023-01-30 15:40:00,16.05,16.05,15.98,16.0,760102.0,16.05,16.05,15.98,16.0,760102.0
2023-01-30 15:50:00,16.0,16.0,15.91,15.96,2664295.0,16.0,16.0,15.91,15.96,2664295.0
2023-01-31 09:30:00,16.01,16.08,15.91,16.0,706757.0,16.01,16.08,15.91,16.0,706757.0
2023-01-31 09:40:00,16.0,16.09,15.97,16.02,639087.0,16.0,16.09,15.97,16.02,639087.0
2023-01-31 09:50:00,16.02,16.1,15.98,15.99,299784.0,16.02,16.1,15.98,15.99,299784.0
2023-01-31 10:00:00,16.0,16.04,15.93,15.99,493139.0,16.0,16.04,15.93,15.99,493139.0
2023-01-31 10:10:00,15.99,16.08,15.98,16.07,319126.0,15.99,16.08,15.98,16.07,319126.0
2023-01-31 10:20:00,16.07,16.12,16.06,16.1,443881.0,16.07,16.12,16.06,16.1,443881.0
2023-01-31 10:30:00,16.1,16.14,16.08,16.13,529895.0,16.1,16.14,16.08,16.13,529895.0
2023-01-31 10:40:00,16.13,16.2,16.11,16.2,507053.0,16.13,16.2,16.11,16.2,507053.0
2023-01-31 10:50:00,16.19,16.23,16.13,16.21,804562.0,16.19,16.23,16.13,16.21,804562.0
2023-01-31 11:00:00,16.22,16.24,16.21,16.23,328995.0,16.22,16.24,16.21,16.23,328995.0
2023-01-31 11:10:00,16.23,16.24,16.2,16.22,380958.0,16.23,16.24,16.2,16.22,380958.0
2023-01-31 11:20:00,16.22,16.23,16.18,16.2,270630.0,16.22,16.23,16.18,16.2,270630.0
2023-01-31 11:30:00,16.19,16.24,16.17,16.19,428284.0,16.19,16.24,16.17,16.19,428284.0
2023-01-31 11:40:00,16.19,16.2,16.14,16.15,239325.0,16.19,16.2,16.14,16.15,239325.0
2023-01-31 11:50:00,16.16,16.18,16.14,16.16,265952.0,16.16,16.18,16.14,16.16,265952.0
2023-01-31 12:00:00,16.16,16.16,16.1,16.1,555474.0,16.16,16.16,16.1,16.1,555474.0
2023-01-31 12:10:00,16.12,16.14,16.09,16.14,348060.0,16.12,16.14,16.09,16.14,348060.0
2023-01-31 12:20:00,16.13,16.13,16.09,16.1,263698.0,16.13,16.13,16.09,16.1,263698.0
2023-01-31 12:30:00,16.1,16.1,16.06,16.08,333966.0,16.1,16.1,16.06,16.08,333966.0
2023-01-31 12:40:00,16.09,16.12,16.07,16.07,351117.0,16.09,16.12,16.07,16.07,351117.0
2023-01-31 12:50:00,16.08,16.11,16.06,16.08,272728.0,16.08,16.11,16.06,16.08,272728.0
2023-01-31 13:00:00,16.09,16.1,16.06,16.08,191240.0,16.09,16.1,16.06,16.08,191240.0
2023-01-31 13:10:00,16.09,16.09,16.04,16.05,362883.0,16.09,16.09,16.04,16.05,362883.0
2023-01-31 13:20:00,16.05,16.06,16.01,16.05,348686.0,16.05,16.06,16.01,16.05,348686.0
2023-01-31 13:30:00,16.05,16.06,16.01,16.04,388681.0,16.05,16.06,16.01,16.04,388681.0
2023-01-31 13:40:00,16.03,16.06,16.03,16.06,272717.0,16.03,16.06,16.03,16.06,272717.0
2023-01-31 13:50:00,16.05,16.06,16.03,16.04,198773.0,16.05,16.06,16.03,16.04,198773.0
2023-01-31 14:00:00,16.05,16.06,16.04,16.05,237673.0,16.05,16.06,16.04,16.05,237673.0
2023-01-31 14:10:00,16.05,16.06,16.01,16.02,312451.0,16.05,16.06,16.01,16.02,312451.0
2023-01-31 14:20:00,16.02,16.04,16.0,16.02,383565.0,16.02,16.04,16.0,16.02,383565.0
2023-01-31 14:30:00,16.03,16.03,16.0,16.02,191866.0,16.03,16.03,16.0,16.02,191866.0
2023-01-31 14:40:00,16.02,16.02,15.96,15.96,509594.0,16.02,16.02,15.96,15.96,509594.0
2023-01-31 14:50:00,15.96,15.97,15.94,15.95,444817.0,15.96,15.97,15.94,15.95,444817.0
2023-01-31 15:00:00,15.95,16.0,15.94,15.99,402693.0,15.95,16.0,15.94,15.99,402693.0
2023-01-31 15:10:00,15.98,15.99,15.93,15.95,480105.0,15.98,15.99,15.93,15.95,480105.0
2023-01-31 15:20:00,15.95,15.99,15.94,15.98,480240.0,15.95,15.99,15.94,15.98,480240.0
2023-01-31 15:30:00,15.98,16.01,15.97,16.0,503552.0,15.98,16.01,15.97,16.0,503552.0
2023-01-31 15:40:00,16.01,16.07,16.0,16.07,610506.0,16.01,16.07,16.0,16.07,610506.0
2023-01-31 15:50:00,16.07,16.15,16.07,16.15,1994501.0,16.07,16.15,16.07,16.15,1994501.0
2023-02-01 09:30:00,16.04,16.12,15.98,16.07,780336.0,16.04,16.12,15.98,16.07,780336.0
2023-02-01 09:40:00,16.06,16.13,16.02,16.12,307862.0,16.06,16.13,16.02,16.12,307862.0
2023-02-01 09:50:00,16.12,16.15,16.12,16.13,326130.0,16.12,16.15,16.12,16.13,326130.0
2023-02-01 10:00:00,16.13,16.13,16.04,16.05,375476.0,16.13,16.13,16.04,16.05,375476.0
2023-02-01 10:10:00,16.06,16.07,15.98,16.02,450441.0,16.06,16.07,15.98,16.02,450441.0
2023-02-01 10:20:00,16.01,16.05,16.0,16.05,406510.0,16.01,16.05,16.0,16.05,406510.0
2023-02-01 10:30:00,16.05,16.05,15.97,15.98,369917.0,16.05,16.05,15.97,15.98,369917.0
2023-02-01 10:40:00,15.98,15.98,15.92,15.94,502082.0,15.98,15.98,15.92,15.94,502082.0
2023-02-01 10:50:00,15.94,15.98,15.92,15.96,501689.0,15.94,15.98,15.92,15.96,501689.0
2023-02-01 11:00:00,15.95,16.03,15.94,16.02,352527.0,15.95,16.03,15.94,16.02,352527.0
2023-02-01 11:10:00,16.03,16.07,16.01,16.03,427704.0,16.03,16.07,16.01,16.03,427704.0
2023-02-01 11:20:00,16.03,16.09,16.02,16.09,292482.0,16.03,16.09,16.02,16.09,292482.0
2023-02-01 11:30:00,16.09,16.1,16.06,16.09,324767.0,16.09,16.1,16.06,16.09,324767.0
2023-02-01 11:40:00,16.08,16.14,16.08,16.13,493713.0,16.08,16.14,16.08,16.13,493713.0
2023-02-01 11:50:00,16.13,16.16,16.09,16.14,293739.0,16.13,16.16,16.09,16.14,293739.0
2023-02-01 12:00:00,16.14,16.22,16.13,16.21,669316.0,16.14,16.22,16.13,16.21,669316.0
2023-02-01 12:10:00,16.21,16.21,16.1,16.11,529949.0,16.21,16.21,16.1,16.11,529949.0
2023-02-01 12:20:00,16.11,16.17,16.09,16.16,214676.0,16.11,16.17,16.09,16.16,214676.0
2023-02-01 12:30:00,16.16,16.22,16.16,16.21,273081.0,16.16,16.22,16.16,16.21,273081.0
2023-02-01 12:40:00,16.21,16.22,16.18,16.19,290141.0,16.21,16.22,16.18,16.19,290141.0
2023-02-01 12:50:00,16.18,16.24,16.18,16.22,212671.0,16.18,16.24,16.18,16.22,212671.0
2023-02-01 13:00:00,16.21,16.3,16.21,16.29,386169.0,16.21,16.3,16.21,16.29,386169.0
2023-02-01 13:10:00,16.29,16.3,16.24,16.25,451229.0,16.29,16.3,16.24,16.25,451229.0
2023-02-01 13:20:00,16.25,16.3,16.24,16.29,369729.0,16.25,16.3,16.24,16.29,369729.0
2023-02-01 13:30:00,16.29,16.3,16.25,16.3,475741.0,16.29,16.3,16.25,16.3,475741.0
2023-02-01 13:40:00,16.3,16.32,16.25,16.26,397531.0,16.3,16.32,16.25,16.26,397531.0
2023-02-01 13:50:00,16.26,16.26,16.2,16.21,297604.0,16.26,16.26,16.2,16.21,297604.0
2023-02-01 14:00:00,16.21,16.28,16.12,16.24,622969.0,16.21,16.28,16.12,16.24,622969.0
2023-02-01 14:10:00,16.25,16.32,16.24,16.31,572605.0,16.25,16.32,16.24,16.31,572605.0
2023-02-01 14:20:00,16.32,16.33,16.29,16.3,486833.0,16.32,16.33,16.29,16.3,486833.0
2023-02-01 14:30:00,16.31,16.45,16.15,16.45,1538954.0,16.31,16.45,16.15,16.45,1538954.0
2023-02-01 14:40:00,16.45,16.59,16.4,16.56,1218883.0,16.45,16.59,16.4,16.56,1218883.0
2023-02-01 14:50:00,16.56,16.6,16.47,16.5,1089679.0,16.56,16.6,16.47,16.5,1089679.0
2023-02-01 15:00:00,16.49,16.63,16.47,16.6,819805.0,16.49,16.63,16.47,16.6,819805.0
2023-02-01 15:10:00,16.61,16.62,16.53,16.57,644567.0,16.61,16.62,16.53,16.57,644567.0
2023-02-01 15:20:00,16.58,16.6,16.53,16.6,757484.0,16.58,16.6,16.53,16.6,757484.0
2023-02-01 15:30:00,16.6,16.68,16.59,16.68,1061358.0,16.6,16.68,16.59,16.68,1061358.0
2023-02-01 15:40:00,16.67,16.72,16.64,16.65,1451989.0,16.67,16.72,16.64,16.65,1451989.0
2023-02-01 15:50:00,16.65,16.7,16.61,16.7,2272882.0,16.65,16.7,16.61,16.7,2272882.0
2023-02-02 09:30:00,16.73,16.87,16.72,16.82,1041143.0,16.73,16.87,16.72,16.82,1041143.0
2023-02-02 09:40:00,16.82,16.94,16.82,16.93,928820.0,16.82,16.94,16.82,16.93,928820.0
2023-02-02 09:50:00,16.93,16.95,16.78,16.8,746504.0,16.93,16.95,16.78,16.8,746504.0
2023-02-02 10:00:00,16.79,16.88,16.73,16.78,854388.0,16.79,16.88,16.73,16.78,854388.0
2023-02-02 10:10:00,16.78,16.87,16.74,16.87,537067.0,16.78,16.87,16.74,16.87,537067.0
2023-02-02 10:20:00,16.87,16.9,16.82,16.85,527308.0,16.87,16.9,16.82,16.85,527308.0
2023-02-02 10:30:00,16.86,16.95,16.84,16.95,712124.0,16.86,16.95,16.84,16.95,712124.0
2023-02-02 10:40:00,16.95,16.98,16.92,16.98,786821.0,16.95,16.98,16.92,16.98,786821.0
2023-02-02 10:50:00,16.97,17.1,16.96,17.1,1128049.0,16.97,17.1,16.96,17.1,1128049.0
2023-02-02 11:00:00,17.1,17.12,17.06,17.07,703777.0,17.1,17.12,17.06,17.07,703777.0
2023-02-02 11:10:00,17.08,17.1,16.98,17.0,669935.0,17.08,17.1,16.98,17.0,669935.0
2023-02-02 11:20:00,17.0,17.1,16.98,17.04,503644.0,17.0,17.1,16.98,17.04,503644.0
2023-02-02 11:30:00,17.04,17.11,17.01,17.02,554182.0,17.04,17.11,17.01,17.02,554182.0
2023-02-02 11:40:00,17.01,17.02,16.98,17.02,545248.0,17.01,17.02,16.98,17.02,545248.0
2023-02-02 11:50:00,17.02,17.06,16.98,17.03,526109.0,17.02,17.06,16.98,17.03,526109.0
2023-02-02 12:00:00,17.02,17.06,17.0,17.01,347321.0,17.02,17.06,17.0,17.01,347321.0
2023-02-02 12:10:00,17.01,17.06,17.0,17.06,380504.0,17.01,17.06,17.0,17.06,380504.0
2023-02-02 12:20:00,17.05,17.12,17.04,17.09,623310.0,17.05,17.12,17.04,17.09,623310.0
2023-02-02 12:30:00,17.09,17.17,17.07,17.16,831740.0,17.09,17.17,17.07,17.16,831740.0
2023-02-02 12:40:00,17.16,17.17,17.11,17.16,434513.0,17.16,17.17,17.11,17.16,434513.0
2023-02-02 12:50:00,17.16,17.2,17.15,17.2,456728.0,17.16,17.2,17.15,17.2,456728.0
2023-02-02 13:00:00,17.2,17.22,17.17,17.19,583434.0,17.2,17.22,17.17,17.19,583434.0
2023-02-02 13:10:00,17.19,17.22,17.18,17.21,488256.0,17.19,17.22,17.18,17.21,488256.0
2023-02-02 13:20:00,17.21,17.22,17.18,17.21,260828.0,17.21,17.22,17.18,17.21,260828.0
2023-02-02 13:30:00,17.21,17.27,17.2,17.27,553210.0,17.21,17.27,17.2,17.27,553210.0
2023-02-02 13:40:00,17.27,17.28,17.24,17.26,435557.0,17.27,17.28,17.24,17.26,435557.0
2023-02-02 13:50:00,17.27,17.31,17.24,17.3,720509.0,17.27,17.31,17.24,17.3,720509.0
2023-02-02 14:00:00,17.3,17.32,17.27,17.27,430984.0,17.3,17.32,17.27,17.27,430984.0
2023-02-02 14:10:00,17.27,17.28,17.18,17.2,608605.0,17.27,17.28,17.18,17.2,608605.0
2023-02-02 14:20:00,17.2,17.2,17.09,17.11,878966.0,17.2,17.2,17.09,17.11,878966.0
2023-02-02 14:30:00,17.11,17.12,17.03,17.04,704344.0,17.11,17.12,17.03,17.04,704344.0
2023-02-02 14:40:00,17.04,17.05,16.99,17.03,707836.0,17.04,17.05,16.99,17.03,707836.0
2023-02-02 14:50:00,17.03,17.05,16.93,16.95,692217.0,17.03,17.05,16.93,16.95,692217.0
2023-02-02 15:00:00,16.95,16.98,16.87,16.93,762851.0,16.95,16.98,16.87,16.93,762851.0
2023-02-02 15:10:00,16.93,17.0,16.92,16.99,475218.0,16.93,17.0,16.92,16.99,475218.0
2023-02-02 15:20:00,16.99,17.02,16.97,17.01,605952.0,16.99,17.02,16.97,17.01,605952.0
2023-02-02 15:30:00,17.01,17.06,17.0,17.03,753405.0,17.01,17.06,17.0,17.03,753405.0
2023-02-02 15:40:00,17.03,17.06,16.98,17.0,1057569.0,17.03,17.06,16.98,17.0,1057569.0
2023-02-02 15:50:00,17.0,17.07,16.99,17.07,2464423.0,17.0,17.07,16.99,17.07,2464423.0
2023-02-03 09:30:00,16.87,17.06,16.85,17.05,798290.0,16.87,17.06,16.85,17.05,798290.0
2023-02-03 09:40:00,17.04,17.07,16.95,16.99,608591.0,17.04,17.07,16.95,16.99,608591.0
2023-02-03 09:50:00,16.98,17.1,16.96,16.98,649991.0,16.98,17.1,16.96,16.98,649991.0
2023-02-03 10:00:00,16.97,16.99,16.91,16.97,452731.0,16.97,16.99,16.91,16.97,452731.0
2023-02-03 10:10:00,16.96,17.01,16.93,16.94,437751.0,16.96,17.01,16.93,16.94,437751.0
2023-02-03 10:20:00,16.94,17.01,16.93,16.99,316713.0,16.94,17.01,16.93,16.99,316713.0
2023-02-03 10:30:00,17.0,17.09,16.99,17.09,464080.0,17.0,17.09,16.99,17.09,464080.0
2023-02-03 10:40:00,17.09,17.15,17.03,17.15,419349.0,17.09,17.15,17.03,17.15,419349.0
2023-02-03 10:50:00,17.14,17.17,17.1,17.14,452278.0,17.14,17.17,17.1,17.14,452278.0
2023-02-03 11:00:00,17.14,17.15,17.03,17.04,444425.0,17.14,17.15,17.03,17.04,444425.0
2023-02-03 11:10:00,17.05,17.06,17.02,17.03,284001.0,17.05,17.06,17.02,17.03,284001.0
2023-02-03 11:20:00,17.03,17.07,17.0,17.07,265478.0,17.03,17.07,17.0,17.07,265478.0
2023-02-03 11:30:00,17.07,17.1,17.04,17.05,400487.0,17.07,17.1,17.04,17.05,400487.0
2023-02-03 11:40:00,17.05,17.08,17.02,17.02,311930.0,17.05,17.08,17.02,17.02,311930.0
2023-02-03 11:50:00,17.02,17.06,17.0,17.01,336461.0,17.02,17.06,17.0,17.01,336461.0
2023-02-03 12:00:00,17.01,17.1,17.0,17.07,260767.0,17.01,17.1,17.0,17.07,260767.0
2023-02-03 12:10:00,17.07,17.1,17.06,17.1,175249.0,17.07,17.1,17.06,17.1,175249.0
2023-02-03 12:20:00,17.09,17.17,17.09,17.16,581041.0,17.09,17.17,17.09,17.16,581041.0
2023-02-03 12:30:00,17.15,17.18,17.13,17.18,246584.0,17.15,17.18,17.13,17.18,246584.0
2023-02-03 12:40:00,17.17,17.22,17.16,17.2,352039.0,17.17,17.22,17.16,17.2,352039.0
2023-02-03 12:50:00,17.2,17.21,17.07,17.08,388937.0,17.2,17.21,17.07,17.08,388937.0
2023-02-03 13:00:00,17.07,17.09,17.02,17.03,377181.0,17.07,17.09,17.02,17.03,377181.0
2023-02-03 13:10:00,17.03,17.06,16.98,17.05,513115.0,17.03,17.06,16.98,17.05,513115.0
2023-02-03 13:20:00,17.04,17.06,17.0,17.0,199260.0,17.04,17.06,17.0,17.0,199260.0
2023-02-03 13:30:00,17.0,17.0,16.93,16.95,352581.0,17.0,17.0,16.93,16.95,352581.0
2023-02-03 13:40:00,16.94,16.95,16.86,16.91,387249.0,16.94,16.95,16.86,16.91,387249.0
2023-02-03 13:50:00,16.91,16.98,16.9,16.96,207771.0,16.91,16.98,16.9,16.96,207771.0
2023-02-03 14:00:00,16.96,16.96,16.92,16.93,214602.0,16.96,16.96,16.92,16.93,214602.0
2023-02-03 14:10:00,16.93,16.94,16.89,16.89,279307.0,16.93,16.94,16.89,16.89,279307.0
2023-02-03 14:20:00,16.9,16.91,16.86,16.91,709268.0,16.9,16.91,16.86,16.91,709268.0
2023-02-03 14:30:00,16.9,16.93,16.86,16.93,417326.0,16.9,16.93,16.86,16.93,417326.0
2023-02-03 14:40:00,16.92,16.94,16.9,16.93,576130.0,16.92,16.94,16.9,16.93,576130.0
2023-02-03 14:50:00,16.92,16.94,16.88,16.91,386842.0,16.92,16.94,16.88,16.91,386842.0
2023-02-03 15:00:00,16.91,16.92,16.88,16.91,284410.0,16.91,16.92,16.88,16.91,284410.0
2023-02-03 15:10:00,16.91,16.98,16.91,16.94,529316.0,16.91,16.98,16.91,16.94,529316.0
2023-02-03 15:20:00,16.94,16.98,16.93,16.96,419528.0,16.94,16.98,16.93,16.96,419528.0
2023-02-03 15:30:00,16.97,17.0,16.94,16.95,964537.0,16.97,17.0,16.94,16.95,964537.0
2023-02-03 15:40:00,16.96,16.98,16.94,16.96,814864.0,16.96,16.98,16.94,16.96,814864.0
2023-02-03 15:50:00,16.96,17.05,16.95,17.04,1960859.0,16.96,17.05,16.95,17.04,1960859.0
2023-02-06 09:30:00,16.9,17.07,16.86,16.94,977957.0,16.9,17.07,16.86,16.94,977957.0
2023-02-06 09:40:00,16.94,17.03,16.87,16.88,673313.0,16.94,17.03,16.87,16.88,673313.0
2023-02-06 09:50:00,16.87,16.91,16.8,16.9,603506.0,16.87,16.91,16.8,16.9,603506.0
2023-02-06 10:00:00,16.9,16.96,16.88,16.9,534150.0,16.9,16.96,16.88,16.9,534150.0
2023-02-06 10:10:00,16.89,16.91,16.84,16.85,480528.0,16.89,16.91,16.84,16.85,480528.0
2023-02-06 10:20:00,16.85,16.88,16.81,16.88,419970.0,16.85,16.88,16.81,16.88,419970.0
2023-02-06 10:30:00,16.88,16.89,16.8,16.8,428533.0,16.88,16.89,16.8,16.8,428533.0
2023-02-06 10:40:00,16.8,16.9,16.79,16.87,461745.0,16.8,16.9,16.79,16.87,461745.0
2023-02-06 10:50:00,16.87,16.97,16.86,16.94,537367.0,16.87,16.97,16.86,16.94,537367.0
2023-02-06 11:00:00,16.94,17.05,16.92,17.01,450393.0,16.94,17.05,16.92,17.01,450393.0
2023-02-06 11:10:00,17.0,17.05,16.98,17.03,397209.0,17.0,17.05,16.98,17.03,397209.0
2023-02-06 11:20:00,17.03,17.07,17.02,17.04,404044.0,17.03,17.07,17.02,17.04,404044.0
2023-02-06 11:30:00,17.04,17.07,16.99,17.03,354105.0,17.04,17.07,16.99,17.03,354105.0
2023-02-06 11:40:00,17.03,17.04,17.0,17.01,201793.0,17.03,17.04,17.0,17.01,201793.0
2023-02-06 11:50:00,17.01,17.06,17.0,17.02,323593.0,17.01,17.06,17.0,17.02,323593.0
2023-02-06 12:00:00,17.03,17.04,17.0,17.03,166676.0,17.03,17.04,17.0,17.03,166676.0
2023-02-06 12:10:00,17.03,17.03,16.97,16.97,157752.0,17.03,17.03,16.97,16.97,157752.0
2023-02-06 12:20:00,16.98,17.01,16.95,17.01,299854.0,16.98,17.01,16.95,17.01,299854.0
2023-02-06 12:30:00,17.01,17.09,17.0,17.05,357501.0,17.01,17.09,17.0,17.05,357501.0
2023-02-06 12:40:00,17.05,17.07,17.02,17.05,154288.0,17.05,17.07,17.02,17.05,154288.0
2023-02-06 12:50:00,17.05,17.05,16.99,17.0,264069.0,17.05,17.05,16.99,17.0,264069.0
2023-02-06 13:00:00,17.0,17.02,16.93,16.98,378448.0,17.0,17.02,16.93,16.98,378448.0
2023-02-06 13:10:00,16.98,17.0,16.94,17.0,244500.0,16.98,17.0,16.94,17.0,244500.0
2023-02-06 13:20:00,17.0,17.04,16.94,16.96,299279.0,17.0,17.04,16.94,16.96,299279.0
2023-02-06 13:30:00,16.96,16.99,16.95,16.96,206563.0,16.96,16.99,16.95,16.96,206563.0
2023-02-06 13:40:00,16.96,16.96,16.89,16.91,262138.0,16.96,16.96,16.89,16.91,262138.0
2023-02-06 13:50:00,16.91,16.97,16.91,16.95,178933.0,16.91,16.97,16.91,16.95,178933.0
2023-02-06 14:00:00,16.96,17.01,16.95,16.98,194360.0,16.96,17.01,16.95,16.98,194360.0
2023-02-06 14:10:00,16.98,17.02,16.98,17.0,269073.0,16.98,17.02,16.98,17.0,269073.0
2023-02-06 14:20:00,17.0,17.0,16.95,16.97,231789.0,17.0,17.0,16.95,16.97,231789.0
2023-02-06 14:30:00,16.97,16.98,16.92,16.94,226418.0,16.97,16.98,16.92,16.94,226418.0
2023-02-06 14:40:00,16.94,16.95,16.91,16.95,236136.0,16.94,16.95,16.91,16.95,236136.0
2023-02-06 14:50:00,16.95,16.97,16.93,16.96,203085.0,16.95,16.97,16.93,16.96,203085.0
2023-02-06 15:00:00,16.96,16.97,16.93,16.96,272262.0,16.96,16.97,16.93,16.96,272262.0
2023-02-06 15:10:00,16.96,16.96,16.9,16.91,285822.0,16.96,16.96,16.9,16.91,285822.0
2023-02-06 15:20:00,16.91,16.92,16.86,16.89,443664.0,16.91,16.92,16.86,16.89,443664.0
2023-02-06 15:30:00,16.89,16.91,16.84,16.9,672312.0,16.89,16.91,16.84,16.9,672312.0
2023-02-06 15:40:00,16.9,16.92,16.87,16.88,517970.0,16.9,16.92,16.87,16.88,517970.0
2023-02-06 15:50:00,16.87,16.95,16.87,16.91,1610229.0,16.87,16.95,16.87,16.91,1610229.0
2023-02-07 09:30:00,16.92,16.96,16.84,16.93,759605.0,16.92,16.96,16.84,16.93,759605.0
2023-02-07 09:40:00,16.93,16.93,16.83,16.88,484793.0,16.93,16.93,16.83,16.88,484793.0
2023-02-07 09:50:00,16.87,16.95,16.87,16.94,391609.0,16.87,16.95,16.87,16.94,391609.0
2023-02-07 10:00:00,16.94,16.95,16.86,16.87,291956.0,16.94,16.95,16.86,16.87,291956.0
2023-02-07 10:10:00,16.87,16.9,16.82,16.88,603480.0,16.87,16.9,16.82,16.88,603480.0
2023-02-07 10:20:00,16.89,16.89,16.78,16.81,599378.0,16.89,16.89,16.78,16.81,599378.0
2023-02-07 10:30:00,16.81,16.86,16.79,16.86,345451.0,16.81,16.86,16.79,16.86,345451.0
2023-02-07 10:40:00,16.85,16.89,16.83,16.88,571047.0,16.85,16.89,16.83,16.88,571047.0
2023-02-07 10:50:00,16.89,16.92,16.85,16.89,424865.0,16.89,16.92,16.85,16.89,424865.0
2023-02-07 11:00:00,16.89,16.91,16.84,16.89,200159.0,16.89,16.91,16.84,16.89,200159.0
2023-02-07 11:10:00,16.89,16.92,16.88,16.89,255430.0,16.89,16.92,16.88,16.89,255430.0
2023-02-07 11:20:00,16.89,16.92,16.88,16.9,165178.0,16.89,16.92,16.88,16.9,165178.0
2023-02-07 11:30:00,16.91,16.95,16.89,16.92,242091.0,16.91,16.95,16.89,16.92,242091.0
2023-02-07 11:40:00,16.92,16.93,16.86,16.89,325814.0,16.92,16.93,16.86,16.89,325814.0
2023-02-07 11:50:00,16.89,16.9,16.87,16.88,191136.0,16.89,16.9,16.87,16.88,191136.0
2023-02-07 12:00:00,16.88,16.89,16.82,16.82,149822.0,16.88,16.89,16.82,16.82,149822.0
2023-02-07 12:10:00,16.82,16.84,16.8,16.81,316674.0,16.82,16.84,16.8,16.81,316674.0
2023-02-07 12:20:00,16.81,16.82,16.75,16.77,260062.0,16.81,16.82,16.75,16.77,260062.0
2023-02-07 12:30:00,16.77,16.77,16.73,16.75,318756.0,16.77,16.77,16.73,16.75,318756.0
2023-02-07 12:40:00,16.74,16.94,16.72,16.94,714729.0,16.74,16.94,16.72,16.94,714729.0
2023-02-07 12:50:00,16.94,17.02,16.92,16.96,701101.0,16.94,17.02,16.92,16.96,701101.0
2023-02-07 13:00:00,16.97,17.01,16.88,16.9,538371.0,16.97,17.01,16.88,16.9,538371.0
2023-02-07 13:10:00,16.9,16.93,16.78,16.82,364904.0,16.9,16.93,16.78,16.82,364904.0
2023-02-07 13:20:00,16.83,16.84,16.67,16.67,600158.0,16.83,16.84,16.67,16.67,600158.0
2023-02-07 13:30:00,16.67,16.67,16.54,16.62,558952.0,16.67,16.67,16.54,16.62,558952.0
2023-02-07 13:40:00,16.62,16.69,16.58,16.59,573148.0,16.62,16.69,16.58,16.59,573148.0
2023-02-07 13:50:00,16.59,16.68,16.59,16.68,218660.0,16.59,16.68,16.59,16.68,218660.0
2023-02-07 14:00:00,16.67,16.79,16.66,16.77,398634.0,16.67,16.79,16.66,16.77,398634.0
2023-02-07 14:10:00,16.77,16.83,16.76,16.8,361086.0,16.77,16.83,16.76,16.8,361086.0
2023-02-07 14:20:00,16.8,16.83,16.77,16.79,252278.0,16.8,16.83,16.77,16.79,252278.0
2023-02-07 14:30:00,16.8,16.86,16.79,16.82,264680.0,16.8,16.86,16.79,16.82,264680.0
2023-02-07 14:40:00,16.82,16.87,16.8,16.87,250282.0,16.82,16.87,16.8,16.87,250282.0
2023-02-07 14:50:00,16.87,16.88,16.85,16.88,213541.0,16.87,16.88,16.85,16.88,213541.0
2023-02-07 15:00:00,16.88,16.93,16.81,16.82,443556.0,16.88,16.93,16.81,16.82,443556.0
2023-02-07 15:10:00,16.82,16.87,16.82,16.87,325295.0,16.82,16.87,16.82,16.87,325295.0
2023-02-07 15:20:00,16.87,16.94,16.86,16.94,321575.0,16.87,16.94,16.86,16.94,321575.0
2023-02-07 15:30:00,16.94,16.96,16.92,16.96,435963.0,16.94,16.96,16.92,16.96,435963.0
2023-02-07 15:40:00,16.96,16.98,16.93,16.97,607109.0,16.96,16.98,16.93,16.97,607109.0
2023-02-07 15:50:00,16.97,17.03,16.95,16.96,1884800.0,16.97,17.03,16.95,16.96,1884800.0
2023-02-08 09:30:00,17.26,17.44,17.22,17.28,1861816.0,17.26,17.44,17.22,17.28,1861816.0
2023-02-08 09:40:00,17.29,17.3,17.19,17.22,612000.0,17.29,17.3,17.19,17.22,612000.0
2023-02-08 09:50:00,17.21,17.3,17.12,17.29,828779.0,17.21,17.3,17.12,17.29,828779.0
2023-02-08 10:00:00,17.3,17.38,17.23,17.36,842794.0,17.3,17.38,17.23,17.36,842794.0
2023-02-08 10:10:00,17.37,17.39,17.33,17.39,518567.0,17.37,17.39,17.33,17.39,518567.0
2023-02-08 10:20:00,17.39,17.39,17.21,17.27,726662.0,17.39,17.39,17.21,17.27,726662.0
2023-02-08 10:30:00,17.26,17.26,17.14,17.17,480309.0,17.26,17.26,17.14,17.17,480309.0
2023-02-08 10:40:00,17.17,17.19,17.12,17.17,410872.0,17.17,17.19,17.12,17.17,410872.0
2023-02-08 10:50:00,17.17,17.18,17.05,17.06,906416.0,17.17,17.18,17.05,17.06,906416.0
2023-02-08 11:00:00,17.05,17.07,16.99,17.0,498550.0,17.05,17.07,16.99,17.0,498550.0
2023-02-08 11:10:00,16.99,17.01,16.94,16.97,314857.0,16.99,17.01,16.94,16.97,314857.0
2023-02-08 11:20:00,16.97,16.98,16.88,16.92,424926.0,16.97,16.98,16.88,16.92,424926.0
2023-02-08 11:30:00,16.91,16.96,16.88,16.95,373281.0,16.91,16.96,16.88,16.95,373281.0
2023-02-08 11:40:00,16.95,16.95,16.87,16.88,314196.0,16.95,16.95,16.87,16.88,314196.0
2023-02-08 11:50:00,16.88,16.92,16.83,16.91,405625.0,16.88,16.92,16.83,16.91,405625.0
2023-02-08 12:00:00,16.91,16.91,16.83,16.85,268103.0,16.91,16.91,16.83,16.85,268103.0
2023-02-08 12:10:00,16.85,16.88,16.83,16.87,193898.0,16.85,16.88,16.83,16.87,193898.0
2023-02-08 12:20:00,16.87,16.89,16.85,16.85,241294.0,16.87,16.89,16.85,16.85,241294.0
2023-02-08 12:30:00,16.86,16.9,16.82,16.83,327991.0,16.86,16.9,16.82,16.83,327991.0
2023-02-08 12:40:00,16.82,16.84,16.8,16.84,140365.0,16.82,16.84,16.8,16.84,140365.0
2023-02-08 12:50:00,16.84,16.85,16.81,16.85,225817.0,16.84,16.85,16.81,16.85,225817.0
2023-02-08 13:00:00,16.85,16.9,16.82,16.88,258933.0,16.85,16.9,16.82,16.88,258933.0
2023-02-08 13:10:00,16.89,16.93,16.88,16.92,295564.0,16.89,16.93,16.88,16.92,295564.0
2023-02-08 13:20:00,16.91,16.94,16.9,16.91,150467.0,16.91,16.94,16.9,16.91,150467.0
2023-02-08 13:30:00,16.91,16.94,16.88,16.91,283245.0,16.91,16.94,16.88,16.91,283245.0
2023-02-08 13:40:00,16.92,16.95,16.9,16.92,208656.0,16.92,16.95,16.9,16.92,208656.0
2023-02-08 13:50:00,16.92,16.96,16.9,16.95,206277.0,16.92,16.96,16.9,16.95,206277.0
2023-02-08 14:00:00,16.95,17.0,16.93,17.0,303760.0,16.95,17.0,16.93,17.0,303760.0
2023-02-08 14:10:00,17.0,17.08,16.99,17.07,451260.0,17.0,17.08,16.99,17.07,451260.0
2023-02-08 14:20:00,17.07,17.08,17.03,17.05,254850.0,17.07,17.08,17.03,17.05,254850.0
2023-02-08 14:30:00,17.05,17.06,17.03,17.05,252097.0,17.05,17.06,17.03,17.05,252097.0
2023-02-08 14:40:00,17.05,17.06,16.95,16.96,285249.0,17.05,17.06,16.95,16.96,285249.0
2023-02-08 14:50:00,16.96,17.0,16.95,17.0,223932.0,16.96,17.0,16.95,17.0,223932.0
2023-02-08 15:00:00,16.99,17.0,16.89,16.91,392668.0,16.99,17.0,16.89,16.91,392668.0
2023-02-08 15:10:00,16.91,16.96,16.89,16.93,247074.0,16.91,16.96,16.89,16.93,247074.0
2023-02-08 15:20:00,16.93,16.99,16.93,16.95,265586.0,16.93,16.99,16.93,16.95,265586.0
2023-02-08 15:30:00,16.95,16.99,16.94,16.98,232725.0,16.95,16.99,16.94,16.98,232725.0
2023-02-08 15:40:00,16.98,17.01,16.95,16.96,521548.0,16.98,17.01,16.95,16.96,521548.0
2023-02-08 15:50:00,16.95,16.99,16.94,16.97,1423984.0,16.95,16.99,16.94,16.97,1423984.0
2023-02-09 09:30:00,17.11,17.16,17.05,17.09,520849.0,17.11,17.16,17.05,17.09,520849.0
2023-02-09 09:40:00,17.1,17.13,17.07,17.1,412926.0,17.1,17.13,17.07,17.1,412926.0
2023-02-09 09:50:00,17.1,17.11,16.95,16.96,431299.0,17.1,17.11,16.95,16.96,431299.0
2023-02-09 10:00:00,16.96,17.05,16.94,17.03,373407.0,16.96,17.05,16.94,17.03,373407.0
2023-02-09 10:10:00,17.02,17.11,17.02,17.1,324880.0,17.02,17.11,17.02,17.1,324880.0
2023-02-09 10:20:00,17.1,17.1,17.03,17.03,259158.0,17.1,17.1,17.03,17.03,259158.0
2023-02-09 10:30:00,17.03,17.07,16.97,17.05,368861.0,17.03,17.07,16.97,17.05,368861.0
2023-02-09 10:40:00,17.05,17.1,17.03,17.1,435319.0,17.05,17.1,17.03,17.1,435319.0
2023-02-09 10:50:00,17.1,17.16,17.09,17.15,544701.0,17.1,17.16,17.09,17.15,544701.0
2023-02-09 11:00:00,17.14,17.15,17.06,17.12,460705.0,17.14,17.15,17.06,17.12,460705.0
2023-02-09 11:10:00,17.12,17.12,17.08,17.12,330451.0,17.12,17.12,17.08,17.12,330451.0
2023-02-09 11:20:00,17.12,17.13,17.05,17.06,253307.0,17.12,17.13,17.05,17.06,253307.0
2023-02-09 11:30:00,17.06,17.07,16.97,17.04,567038.0,17.06,17.07,16.97,17.04,567038.0
2023-02-09 11:40:00,17.04,17.09,17.02,17.09,251158.0,17.04,17.09,17.02,17.09,251158.0
2023-02-09 11:50:00,17.08,17.1,17.03,17.03,316081.0,17.08,17.1,17.03,17.03,316081.0
2023-02-09 12:00:00,17.03,17.07,17.01,17.05,271011.0,17.03,17.07,17.01,17.05,271011.0
2023-02-09 12:10:00,17.05,17.08,17.02,17.08,196533.0,17.05,17.08,17.02,17.08,196533.0
2023-02-09 12:20:00,17.07,17.08,17.03,17.05,264253.0,17.07,17.08,17.03,17.05,264253.0
2023-02-09 12:30:00,17.04,17.05,16.96,16.96,309013.0,17.04,17.05,16.96,16.96,309013.0
2023-02-09 12:40:00,16.96,16.98,16.94,16.94,328960.0,16.96,16.98,16.94,16.94,328960.0
2023-02-09 12:50:00,16.95,16.98,16.93,16.97,179221.0,16.95,16.98,16.93,16.97,179221.0
2023-02-09 13:00:00,16.97,16.99,16.95,16.96,299806.0,16.97,16.99,16.95,16.96,299806.0
2023-02-09 13:10:00,16.96,16.97,16.94,16.95,89668.0,16.96,16.97,16.94,16.95,89668.0
2023-02-09 13:20:00,16.96,16.99,16.94,16.98,282094.0,16.96,16.99,16.94,16.98,282094.0
2023-02-09 13:30:00,16.97,17.03,16.96,17.01,280796.0,16.97,17.03,16.96,17.01,280796.0
2023-02-09 13:40:00,17.01,17.03,16.97,17.01,327874.0,17.01,17.03,16.97,17.01,327874.0
2023-02-09 13:50:00,17.0,17.03,16.98,16.98,197757.0,17.0,17.03,16.98,16.98,197757.0
2023-02-09 14:00:00,16.98,17.02,16.94,16.95,281671.0,16.98,17.02,16.94,16.95,281671.0
2023-02-09 14:10:00,16.96,16.96,16.89,16.91,328681.0,16.96,16.96,16.89,16.91,328681.0
2023-02-09 14:20:00,16.91,16.92,16.86,16.86,221684.0,16.91,16.92,16.86,16.86,221684.0
2023-02-09 14:30:00,16.87,16.87,16.8,16.8,583789.0,16.87,16.87,16.8,16.8,583789.0
2023-02-09 14:40:00,16.8,16.81,16.77,16.79,344434.0,16.8,16.81,16.77,16.79,344434.0
2023-02-09 14:50:00,16.79,16.8,16.73,16.73,395705.0,16.79,16.8,16.73,16.73,395705.0
2023-02-09 15:00:00,16.73,16.74,16.66,16.71,607361.0,16.73,16.74,16.66,16.71,607361.0
2023-02-09 15:10:00,16.72,16.73,16.67,16.69,324918.0,16.72,16.73,16.67,16.69,324918.0
2023-02-09 15:20:00,16.69,16.7,16.62,16.64,325706.0,16.69,16.7,16.62,16.64,325706.0
2023-02-09 15:30:00,16.64,16.65,16.59,16.64,360438.0,16.64,16.65,16.59,16.64,360438.0
2023-02-09 15:40:00,16.65,16.69,16.63,16.64,488950.0,16.65,16.69,16.63,16.64,488950.0
2023-02-09 15:50:00,16.64,16.72,16.64,16.66,1450442.0,16.64,16.72,16.64,16.66,1450442.0
2023-02-10 09:30:00,16.41,16.44,16.25,16.26,905113.0,16.41,16.44,16.25,16.26,905113.0
2023-02-10 09:40:00,16.26,16.33,16.19,16.28,794761.0,16.26,16.33,16.19,16.28,794761.0
2023-02-10 09:50:00,16.28,16.34,16.24,16.32,494671.0,16.28,16.34,16.24,16.32,494671.0
2023-02-10 10:00:00,16.31,16.32,16.14,16.21,894277.0,16.31,16.32,16.14,16.21,894277.0
2023-02-10 10:10:00,16.21,16.36,16.2,16.32,390607.0,16.21,16.36,16.2,16.32,390607.0
2023-02-10 10:20:00,16.33,16.35,16.3,16.32,220827.0,16.33,16.35,16.3,16.32,220827.0
2023-02-10 10:30:00,16.32,16.42,16.3,16.38,428172.0,16.32,16.42,16.3,16.38,428172.0
2023-02-10 10:40:00,16.37,16.38,16.26,16.29,246839.0,16.37,16.38,16.26,16.29,246839.0
2023-02-10 10:50:00,16.28,16.29,16.23,16.25,260909.0,16.28,16.29,16.23,16.25,260909.0
2023-02-10 11:00:00,16.25,16.3,16.23,16.3,343712.0,16.25,16.3,16.23,16.3,343712.0
2023-02-10 11:10:00,16.3,16.35,16.27,16.34,394681.0,16.3,16.35,16.27,16.34,394681.0
2023-02-10 11:20:00,16.34,16.38,16.3,16.37,214434.0,16.34,16.38,16.3,16.37,214434.0
2023-02-10 11:30:00,16.36,16.41,16.33,16.37,322795.0,16.36,16.41,16.33,16.37,322795.0
2023-02-10 11:40:00,16.37,16.37,16.32,16.32,227068.0,16.37,16.37,16.32,16.32,227068.0
2023-02-10 11:50:00,16.33,16.33,16.28,16.3,273088.0,16.33,16.33,16.28,16.3,273088.0
2023-02-10 12:00:00,16.3,16.3,16.25,16.25,217011.0,16.3,16.3,16.25,16.25,217011.0
2023-02-10 12:10:00,16.25,16.29,16.22,16.23,234785.0,16.25,16.29,16.22,16.23,234785.0
2023-02-10 12:20:00,16.23,16.28,16.22,16.26,180819.0,16.23,16.28,16.22,16.26,180819.0
2023-02-10 12:30:00,16.26,16.31,16.24,16.25,230747.0,16.26,16.31,16.24,16.25,230747.0
2023-02-10 12:40:00,16.25,16.29,16.24,16.26,168524.0,16.25,16.29,16.24,16.26,168524.0
2023-02-10 12:50:00,16.27,16.32,16.25,16.32,247059.0,16.27,16.32,16.25,16.32,247059.0
2023-02-10 13:00:00,16.32,16.35,16.31,16.32,140681.0,16.32,16.35,16.31,16.32,140681.0
2023-02-10 13:10:00,16.32,16.38,16.31,16.38,166957.0,16.32,16.38,16.31,16.38,166957.0
2023-02-10 13:20:00,16.37,16.41,16.37,16.38,284054.0,16.37,16.41,16.37,16.38,284054.0
2023-02-10 13:30:00,16.37,16.37,16.33,16.37,143824.0,16.37,16.37,16.33,16.37,143824.0
2023-02-10 13:40:00,16.37,16.37,16.32,16.35,158986.0,16.37,16.37,16.32,16.35,158986.0
2023-02-10 13:50:00,16.35,16.35,16.32,16.34,157920.0,16.35,16.35,16.32,16.34,157920.0
2023-02-10 14:00:00,16.34,16.34,16.28,16.3,140020.0,16.34,16.34,16.28,16.3,140020.0
2023-02-10 14:10:00,16.3,16.31,16.27,16.3,235242.0,16.3,16.31,16.27,16.3,235242.0
2023-02-10 14:20:00,16.3,16.31,16.27,16.28,156469.0,16.3,16.31,16.27,16.28,156469.0
2023-02-10 14:30:00,16.28,16.32,16.26,16.32,148095.0,16.28,16.32,16.26,16.32,148095.0
2023-02-10 14:40:00,16.31,16.32,16.27,16.28,170942.0,16.31,16.32,16.27,16.28,170942.0
2023-02-10 14:50:00,16.28,16.29,16.26,16.29,148054.0,16.28,16.29,16.26,16.29,148054.0
2023-02-10 15:00:00,16.29,16.32,16.28,16.3,196293.0,16.29,16.32,16.28,16.3,196293.0
2023-02-10 15:10:00,16.3,16.32,16.26,16.27,221665.0,16.3,16.32,16.26,16.27,221665.0
2023-02-10 15:20:00,16.27,16.27,16.25,16.25,320816.0,16.27,16.27,16.25,16.25,320816.0
2023-02-10 15:30:00,16.25,16.28,16.24,16.25,250802.0,16.25,16.28,16.24,16.25,250802.0
2023-02-10 15:40:00,16.25,16.28,16.24,16.27,373778.0,16.25,16.28,16.24,16.27,373778.0
2023-02-10 15:50:00,16.28,16.32,16.24,16.29,1300099.0,16.28,16.32,16.24,16.29,1300099.0
2023-02-13 09:30:00,16.25,16.32,16.21,16.27,336803.0,16.25,16.32,16.21,16.27,336803.0
2023-02-13 09:40:00,16.27,16.37,16.25,16.37,229156.0,16.27,16.37,16.25,16.37,229156.0
2023-02-13 09:50:00,16.37,16.39,16.31,16.39,271467.0,16.37,16.39,16.31,16.39,271467.0
2023-02-13 10:00:00,16.39,16.4,16.33,16.35,230692.0,16.39,16.4,16.33,16.35,230692.0
2023-02-13 10:10:00,16.36,16.39,16.33,16.37,235179.0,16.36,16.39,16.33,16.37,235179.0
2023-02-13 10:20:00,16.37,16.42,16.35,16.41,350032.0,16.37,16.42,16.35,16.41,350032.0
2023-02-13 10:30:00,16.41,16.42,16.34,16.35,298518.0,16.41,16.42,16.34,16.35,298518.0
2023-02-13 10:40:00,16.35,16.42,16.33,16.41,301988.0,16.35,16.42,16.33,16.41,301988.0
2023-02-13 10:50:00,16.41,16.44,16.36,16.36,296973.0,16.41,16.44,16.36,16.36,296973.0
2023-02-13 11:00:00,16.37,16.44,16.37,16.4,273577.0,16.37,16.44,16.37,16.4,273577.0
2023-02-13 11:10:00,16.41,16.44,16.38,16.39,273796.0,16.41,16.44,16.38,16.39,273796.0
2023-02-13 11:20:00,16.4,16.4,16.36,16.39,166189.0,16.4,16.4,16.36,16.39,166189.0
2023-02-13 11:30:00,16.39,16.42,16.36,16.4,209772.0,16.39,16.42,16.36,16.4,209772.0
2023-02-13 11:40:00,16.4,16.45,16.4,16.44,198481.0,16.4,16.45,16.4,16.44,198481.0
2023-02-13 11:50:00,16.44,16.45,16.41,16.43,228321.0,16.44,16.45,16.41,16.43,228321.0
2023-02-13 12:00:00,16.43,16.48,16.42,16.47,243555.0,16.43,16.48,16.42,16.47,243555.0
2023-02-13 12:10:00,16.47,16.5,16.46,16.5,111028.0,16.47,16.5,16.46,16.5,111028.0
2023-02-13 12:20:00,16.5,16.51,16.47,16.48,217040.0,16.5,16.51,16.47,16.48,217040.0
2023-02-13 12:30:00,16.49,16.49,16.45,16.47,159831.0,16.49,16.49,16.45,16.47,159831.0
2023-02-13 12:40:00,16.47,16.52,16.46,16.5,202778.0,16.47,16.52,16.46,16.5,202778.0
2023-02-13 12:50:00,16.5,16.51,16.44,16.45,124255.0,16.5,16.51,16.44,16.45,124255.0
2023-02-13 13:00:00,16.45,16.48,16.44,16.46,370976.0,16.45,16.48,16.44,16.46,370976.0
2023-02-13 13:10:00,16.46,16.48,16.45,16.46,113595.0,16.46,16.48,16.45,16.46,113595.0
2023-02-13 13:20:00,16.46,16.49,16.46,16.46,134234.0,16.46,16.49,16.46,16.46,134234.0
2023-02-13 13:30:00,16.46,16.5,16.46,16.48,135147.0,16.46,16.5,16.46,16.48,135147.0
2023-02-13 13:40:00,16.48,16.5,16.47,16.48,216933.0,16.48,16.5,16.47,16.48,216933.0
2023-02-13 13:50:00,16.48,16.52,16.48,16.5,180708.0,16.48,16.52,16.48,16.5,180708.0
2023-02-13 14:00:00,16.5,16.5,16.46,16.46,146476.0,16.5,16.5,16.46,16.46,146476.0
2023-02-13 14:10:00,16.46,16.49,16.46,16.49,175480.0,16.46,16.49,16.46,16.49,175480.0
2023-02-13 14:20:00,16.49,16.49,16.46,16.46,136717.0,16.49,16.49,16.46,16.46,136717.0
2023-02-13 14:30:00,16.46,16.49,16.44,16.48,270158.0,16.46,16.49,16.44,16.48,270158.0
2023-02-13 14:40:00,16.48,16.5,16.45,16.46,229457.0,16.48,16.5,16.45,16.46,229457.0
2023-02-13 14:50:00,16.46,16.49,16.45,16.47,157318.0,16.46,16.49,16.45,16.47,157318.0
2023-02-13 15:00:00,16.47,16.5,16.44,16.5,277647.0,16.47,16.5,16.44,16.5,277647.0
2023-02-13 15:10:00,16.49,16.54,16.49,16.54,205083.0,16.49,16.54,16.49,16.54,205083.0
2023-02-13 15:20:00,16.54,16.54,16.51,16.52,243797.0,16.54,16.54,16.51,16.52,243797.0
2023-02-13 15:30:00,16.52,16.59,16.51,16.57,426717.0,16.52,16.59,16.51,16.57,426717.0
2023-02-13 15:40:00,16.57,16.58,16.55,16.58,278135.0,16.57,16.58,16.55,16.58,278135.0
2023-02-13 15:50:00,16.57,16.6,16.49,16.51,2011225.0,16.57,16.6,16.49,16.51,2011225.0
2023-02-14 09:30:00,16.49,16.5,16.33,16.4,652751.0,16.49,16.5,16.33,16.4,652751.0
2023-02-14 09:40:00,16.41,16.65,16.38,16.61,629916.0,16.41,16.65,16.38,16.61,629916.0
2023-02-14 09:50:00,16.61,16.66,16.5,16.66,441265.0,16.61,16.66,16.5,16.66,441265.0
2023-02-14 10:00:00,16.66,16.68,16.58,16.63,432876.0,16.66,16.68,16.58,16.63,432876.0
2023-02-14 10:10:00,16.64,16.79,16.6,16.76,718613.0,16.64,16.79,16.6,16.76,718613.0
2023-02-14 10:20:00,16.75,16.77,16.67,16.68,498428.0,16.75,16.77,16.67,16.68,498428.0
2023-02-14 10:30:00,16.67,16.7,16.53,16.53,774121.0,16.67,16.7,16.53,16.53,774121.0
2023-02-14 10:40:00,16.53,16.6,16.47,16.54,713496.0,16.53,16.6,16.47,16.54,713496.0
2023-02-14 10:50:00,16.54,16.6,16.5,16.55,825798.0,16.54,16.6,16.5,16.55,825798.0
2023-02-14 11:00:00,16.55,16.64,16.54,16.55,485529.0,16.55,16.64,16.54,16.55,485529.0
2023-02-14 11:10:00,16.54,16.58,16.51,16.57,284224.0,16.54,16.58,16.51,16.57,284224.0
2023-02-14 11:20:00,16.57,16.59,16.53,16.53,440441.0,16.57,16.59,16.53,16.53,440441.0
2023-02-14 11:30:00,16.54,16.54,16.46,16.51,335882.0,16.54,16.54,16.46,16.51,335882.0
2023-02-14 11:40:00,16.51,16.56,16.46,16.54,372449.0,16.51,16.56,16.46,16.54,372449.0
2023-02-14 11:50:00,16.55,16.57,16.49,16.56,241193.0,16.55,16.57,16.49,16.56,241193.0
2023-02-14 12:00:00,16.56,16.59,16.53,16.54,160520.0,16.56,16.59,16.53,16.54,160520.0
2023-02-14 12:10:00,16.54,16.6,16.53,16.6,162350.0,16.54,16.6,16.53,16.6,162350.0
2023-02-14 12:20:00,16.6,16.66,16.59,16.63,398620.0,16.6,16.66,16.59,16.63,398620.0
2023-02-14 12:30:00,16.63,16.66,16.62,16.64,204241.0,16.63,16.66,16.62,16.64,204241.0
2023-02-14 12:40:00,16.64,16.67,16.63,16.64,222788.0,16.64,16.67,16.63,16.64,222788.0
2023-02-14 12:50:00,16.63,16.65,16.59,16.63,388892.0,16.63,16.65,16.59,16.63,388892.0
2023-02-14 13:00:00,16.63,16.74,16.62,16.69,289260.0,16.63,16.74,16.62,16.69,289260.0
2023-02-14 13:10:00,16.69,16.74,16.66,16.73,317571.0,16.69,16.74,16.66,16.73,317571.0
2023-02-14 13:20:00,16.73,16.75,16.7,16.73,150760.0,16.73,16.75,16.7,16.73,150760.0
2023-02-14 13:30:00,16.73,16.76,16.71,16.74,285983.0,16.73,16.76,16.71,16.74,285983.0
2023-02-14 13:40:00,16.74,16.75,16.68,16.71,179289.0,16.74,16.75,16.68,16.71,179289.0
2023-02-14 13:50:00,16.71,16.75,16.71,16.71,169195.0,16.71,16.75,16.71,16.71,169195.0
2023-02-14 14:00:00,16.71,16.75,16.66,16.69,296094.0,16.71,16.75,16.66,16.69,296094.0
2023-02-14 14:10:00,16.69,16.76,16.68,16.76,200988.0,16.69,16.76,16.68,16.76,200988.0
2023-02-14 14:20:00,16.76,16.77,16.73,16.76,237097.0,16.76,16.77,16.73,16.76,237097.0
2023-02-14 14:30:00,16.75,16.84,16.75,16.8,404041.0,16.75,16.84,16.75,16.8,404041.0
2023-02-14 14:40:00,16.81,16.84,16.8,16.82,280935.0,16.81,16.84,16.8,16.82,280935.0
2023-02-14 14:50:00,16.82,16.85,16.81,16.83,321520.0,16.82,16.85,16.81,16.83,321520.0
2023-02-14 15:00:00,16.84,16.85,16.78,16.79,285885.0,16.84,16.85,16.78,16.79,285885.0
2023-02-14 15:10:00,16.78,16.79,16.75,16.77,271657.0,16.78,16.79,16.75,16.77,271657.0
2023-02-14 15:20:00,16.77,16.79,16.76,16.78,192876.0,16.77,16.79,16.76,16.78,192876.0
2023-02-14 15:30:00,16.78,16.8,16.75,16.76,365454.0,16.78,16.8,16.75,16.76,365454.0
2023-02-14 15:40:00,16.76,16.78,16.74,16.77,440335.0,16.76,16.78,16.74,16.77,440335.0
2023-02-14 15:50:00,16.76,16.81,16.74,16.79,1500787.0,16.76,16.81,16.74,16.79,1500787.0
2023-02-15 09:30:00,16.64,16.77,16.61,16.66,496614.0,16.64,16.77,16.61,16.66,496614.0
2023-02-15 09:40:00,16.66,16.76,16.63,16.71,257229.0,16.66,16.76,16.63,16.71,257229.0
2023-02-15 09:50:00,16.71,16.74,16.6,16.62,337940.0,16.71,16.74,16.6,16.62,337940.0
2023-02-15 10:00:00,16.62,16.66,16.58,16.62,290600.0,16.62,16.66,16.58,16.62,290600.0
2023-02-15 10:10:00,16.63,16.74,16.61,16.72,445018.0,16.63,16.74,16.61,16.72,445018.0
2023-02-15 10:20:00,16.72,16.74,16.68,16.7,238665.0,16.72,16.74,16.68,16.7,238665.0
2023-02-15 10:30:00,16.7,16.72,16.66,16.69,241390.0,16.7,16.72,16.66,16.69,241390.0
2023-02-15 10:40:00,16.69,16.71,16.65,16.66,314310.0,16.69,16.71,16.65,16.66,314310.0
2023-02-15 10:50:00,16.66,16.69,16.65,16.68,170034.0,16.66,16.69,16.65,16.68,170034.0
2023-02-15 11:00:00,16.68,16.7,16.65,16.69,221470.0,16.68,16.7,16.65,16.69,221470.0
2023-02-15 11:10:00,16.69,16.72,16.68,16.69,201414.0,16.69,16.72,16.68,16.69,201414.0
2023-02-15 11:20:00,16.69,16.72,16.68,16.72,228018.0,16.69,16.72,16.68,16.72,228018.0
2023-02-15 11:30:00,16.72,16.73,16.65,16.66,309045.0,16.72,16.73,16.65,16.66,309045.0
2023-02-15 11:40:00,16.66,16.75,16.66,16.73,299416.0,16.66,16.75,16.66,16.73,299416.0
2023-02-15 11:50:00,16.73,16.77,16.73,16.75,205644.0,16.73,16.77,16.73,16.75,205644.0
2023-02-15 12:00:00,16.76,16.77,16.67,16.68,254003.0,16.76,16.77,16.67,16.68,254003.0
2023-02-15 12:10:00,16.68,16.69,16.64,16.66,325203.0,16.68,16.69,16.64,16.66,325203.0
2023-02-15 12:20:00,16.66,16.66,16.6,16.62,258905.0,16.66,16.66,16.6,16.62,258905.0
2023-02-15 12:30:00,16.62,16.68,16.61,16.66,254329.0,16.62,16.68,16.61,16.66,254329.0
2023-02-15 12:40:00,16.66,16.7,16.65,16.69,146109.0,16.66,16.7,16.65,16.69,146109.0
2023-02-15 12:50:00,16.69,16.71,16.68,16.7,174878.0,16.69,16.71,16.68,16.7,174878.0
2023-02-15 13:00:00,16.7,16.71,16.68,16.69,120261.0,16.7,16.71,16.68,16.69,120261.0
2023-02-15 13:10:00,16.69,16.71,16.67,16.69,129191.0,16.69,16.71,16.67,16.69,129191.0
2023-02-15 13:20:00,16.68,16.73,16.68,16.71,158477.0,16.68,16.73,16.68,16.71,158477.0
2023-02-15 13:30:00,16.71,16.73,16.68,16.73,193738.0,16.71,16.73,16.68,16.73,193738.0
2023-02-15 13:40:00,16.72,16.75,16.71,16.74,152983.0,16.72,16.75,16.71,16.74,152983.0
2023-02-15 13:50:00,16.75,16.77,16.73,16.76,188819.0,16.75,16.77,16.73,16.76,188819.0
2023-02-15 14:00:00,16.76,16.77,16.74,16.76,144947.0,16.76,16.77,16.74,16.76,144947.0
2023-02-15 14:10:00,16.77,16.77,16.74,16.75,215316.0,16.77,16.77,16.74,16.75,215316.0
2023-02-15 14:20:00,16.75,16.76,16.72,16.74,119800.0,16.75,16.76,16.72,16.74,119800.0
2023-02-15 14:30:00,16.75,16.79,16.74,16.78,333518.0,16.75,16.79,16.74,16.78,333518.0
2023-02-15 14:40:00,16.79,16.8,16.78,16.79,145127.0,16.79,16.8,16.78,16.79,145127.0
2023-02-15 14:50:00,16.79,16.8,16.77,16.79,248734.0,16.79,16.8,16.77,16.79,248734.0
2023-02-15 15:00:00,16.79,16.82,16.78,16.82,324631.0,16.79,16.82,16.78,16.82,324631.0
2023-02-15 15:10:00,16.82,16.84,16.8,16.82,328963.0,16.82,16.84,16.8,16.82,328963.0
2023-02-15 15:20:00,16.82,16.84,16.8,16.81,332764.0,16.82,16.84,16.8,16.81,332764.0
2023-02-15 15:30:00,16.8,16.82,16.79,16.8,353624.0,16.8,16.82,16.79,16.8,353624.0
2023-02-15 15:40:00,16.8,16.81,16.77,16.8,379508.0,16.8,16.81,16.77,16.8,379508.0
2023-02-15 15:50:00,16.8,16.82,16.77,16.81,1598607.0,16.8,16.82,16.77,16.81,1598607.0
2023-02-16 09:30:00,16.59,16.6,16.42,16.55,925089.0,16.59,16.6,16.42,16.55,925089.0
2023-02-16 09:40:00,16.55,16.67,16.55,16.58,572631.0,16.55,16.67,16.55,16.58,572631.0
2023-02-16 09:50:00,16.59,16.61,16.54,16.59,307518.0,16.59,16.61,16.54,16.59,307518.0
2023-02-16 10:00:00,16.58,16.6,16.54,16.57,249869.0,16.58,16.6,16.54,16.57,249869.0
2023-02-16 10:10:00,16.56,16.62,16.54,16.6,335328.0,16.56,16.62,16.54,16.6,335328.0
2023-02-16 10:20:00,16.59,16.6,16.54,16.59,244448.0,16.59,16.6,16.54,16.59,244448.0
2023-02-16 10:30:00,16.59,16.66,16.57,16.64,348502.0,16.59,16.66,16.57,16.64,348502.0
2023-02-16 10:40:00,16.63,16.67,16.62,16.66,474073.0,16.63,16.67,16.62,16.66,474073.0
2023-02-16 10:50:00,16.66,16.66,16.54,16.56,379863.0,16.66,16.66,16.54,16.56,379863.0
2023-02-16 11:00:00,16.56,16.6,16.52,16.57,389017.0,16.56,16.6,16.52,16.57,389017.0
2023-02-16 11:10:00,16.56,16.6,16.56,16.59,237574.0,16.56,16.6,16.56,16.59,237574.0
2023-02-16 11:20:00,16.59,16.6,16.54,16.58,248387.0,16.59,16.6,16.54,16.58,248387.0
2023-02-16 11:30:00,16.58,16.66,16.58,16.65,429557.0,16.58,16.66,16.58,16.65,429557.0
2023-02-16 11:40:00,16.65,16.66,16.63,16.64,163855.0,16.65,16.66,16.63,16.64,163855.0
2023-02-16 11:50:00,16.65,16.65,16.56,16.58,206251.0,16.65,16.65,16.56,16.58,206251.0
2023-02-16 12:00:00,16.57,16.59,16.55,16.56,223146.0,16.57,16.59,16.55,16.56,223146.0
2023-02-16 12:10:00,16.56,16.58,16.51,16.52,296583.0,16.56,16.58,16.51,16.52,296583.0
2023-02-16 12:20:00,16.52,16.58,16.51,16.57,244791.0,16.52,16.58,16.51,16.57,244791.0
2023-02-16 12:30:00,16.57,16.61,16.56,16.6,313756.0,16.57,16.61,16.56,16.6,313756.0
2023-02-16 12:40:00,16.59,16.63,16.58,16.62,221377.0,16.59,16.63,16.58,16.62,221377.0
2023-02-16 12:50:00,16.62,16.63,16.55,16.56,214540.0,16.62,16.63,16.55,16.56,214540.0
2023-02-16 13:00:00,16.56,16.59,16.54,16.55,332677.0,16.56,16.59,16.54,16.55,332677.0
2023-02-16 13:10:00,16.56,16.56,16.5,16.52,296468.0,16.56,16.56,16.5,16.52,296468.0
2023-02-16 13:20:00,16.52,16.52,16.49,16.5,244699.0,16.52,16.52,16.49,16.5,244699.0
2023-02-16 13:30:00,16.5,16.54,16.48,16.53,217466.0,16.5,16.54,16.48,16.53,217466.0
2023-02-16 13:40:00,16.52,16.57,16.51,16.56,141274.0,16.52,16.57,16.51,16.56,141274.0
2023-02-16 13:50:00,16.55,16.58,16.55,16.55,180508.0,16.55,16.58,16.55,16.55,180508.0
2023-02-16 14:00:00,16.55,16.58,16.55,16.57,212039.0,16.55,16.58,16.55,16.57,212039.0
2023-02-16 14:10:00,16.56,16.58,16.55,16.57,183513.0,16.56,16.58,16.55,16.57,183513.0
2023-02-16 14:20:00,16.57,16.58,16.54,16.56,138394.0,16.57,16.58,16.54,16.56,138394.0
2023-02-16 14:30:00,16.57,16.59,16.55,16.57,132958.0,16.57,16.59,16.55,16.57,132958.0
2023-02-16 14:40:00,16.57,16.58,16.54,16.55,157042.0,16.57,16.58,16.54,16.55,157042.0
2023-02-16 14:50:00,16.55,16.56,16.51,16.52,220707.0,16.55,16.56,16.51,16.52,220707.0
2023-02-16 15:00:00,16.51,16.52,16.45,16.5,411728.0,16.51,16.52,16.45,16.5,411728.0
2023-02-16 15:10:00,16.5,16.51,16.44,16.44,321798.0,16.5,16.51,16.44,16.44,321798.0
2023-02-16 15:20:00,16.44,16.46,16.41,16.41,541510.0,16.44,16.46,16.41,16.41,541510.0
2023-02-16 15:30:00,16.41,16.44,16.37,16.4,793544.0,16.41,16.44,16.37,16.4,793544.0
2023-02-16 15:40:00,16.4,16.41,16.36,16.4,467444.0,16.4,16.41,16.36,16.4,467444.0
2023-02-16 15:50:00,16.39,16.43,16.37,16.38,1374928.0,16.39,16.43,16.37,16.38,1374928.0
2023-02-17 09:30:00,16.38,16.46,16.36,16.36,687919.0,16.38,16.46,16.36,16.36,687919.0
2023-02-17 09:40:00,16.36,16.39,16.25,16.26,309220.0,16.36,16.39,16.25,16.26,309220.0
2023-02-17 09:50:00,16.25,16.26,16.15,16.18,492861.0,16.25,16.26,16.15,16.18,492861.0
2023-02-17 10:00:00,16.18,16.28,16.18,16.22,331621.0,16.18,16.28,16.18,16.22,331621.0
2023-02-17 10:10:00,16.21,16.37,16.2,16.35,555122.0,16.21,16.37,16.2,16.35,555122.0
2023-02-17 10:20:00,16.34,16.38,16.33,16.34,318301.0,16.34,16.38,16.33,16.34,318301.0
2023-02-17 10:30:00,16.34,16.44,16.33,16.38,472604.0,16.34,16.44,16.33,16.38,472604.0
2023-02-17 10:40:00,16.38,16.38,16.28,16.38,391576.0,16.38,16.38,16.28,16.38,391576.0
2023-02-17 10:50:00,16.38,16.4,16.35,16.37,373947.0,16.38,16.4,16.35,16.37,373947.0
2023-02-17 11:00:00,16.37,16.41,16.35,16.39,240545.0,16.37,16.41,16.35,16.39,240545.0
2023-02-17 11:10:00,16.39,16.41,16.33,16.34,573645.0,16.39,16.41,16.33,16.34,573645.0
2023-02-17 11:20:00,16.34,16.34,16.27,16.3,381930.0,16.34,16.34,16.27,16.3,381930.0
2023-02-17 11:30:00,16.3,16.35,16.27,16.34,341022.0,16.3,16.35,16.27,16.34,341022.0
2023-02-17 11:40:00,16.34,16.4,16.32,16.38,307902.0,16.34,16.4,16.32,16.38,307902.0
2023-02-17 11:50:00,16.38,16.44,16.37,16.44,263480.0,16.38,16.44,16.37,16.44,263480.0
2023-02-17 12:00:00,16.44,16.49,16.43,16.49,289488.0,16.44,16.49,16.43,16.49,289488.0
2023-02-17 12:10:00,16.48,16.56,16.48,16.5,917570.0,16.48,16.56,16.48,16.5,917570.0
2023-02-17 12:20:00,16.49,16.52,16.48,16.48,156300.0,16.49,16.52,16.48,16.48,156300.0
2023-02-17 12:30:00,16.48,16.51,16.47,16.49,182926.0,16.48,16.51,16.47,16.49,182926.0
2023-02-17 12:40:00,16.49,16.51,16.45,16.47,196360.0,16.49,16.51,16.45,16.47,196360.0
2023-02-17 12:50:00,16.47,16.49,16.44,16.48,201651.0,16.47,16.49,16.44,16.48,201651.0
2023-02-17 13:00:00,16.48,16.5,16.47,16.5,169112.0,16.48,16.5,16.47,16.5,169112.0
2023-02-17 13:10:00,16.5,16.54,16.49,16.52,189182.0,16.5,16.54,16.49,16.52,189182.0
2023-02-17 13:20:00,16.53,16.53,16.46,16.47,170216.0,16.53,16.53,16.46,16.47,170216.0
2023-02-17 13:30:00,16.48,16.54,16.45,16.48,645413.0,16.48,16.54,16.45,16.48,645413.0
2023-02-17 13:40:00,16.47,16.51,16.46,16.49,214670.0,16.47,16.51,16.46,16.49,214670.0
2023-02-17 13:50:00,16.5,16.5,16.43,16.46,286316.0,16.5,16.5,16.43,16.46,286316.0
2023-02-17 14:00:00,16.46,16.49,16.45,16.48,232603.0,16.46,16.49,16.45,16.48,232603.0
2023-02-17 14:10:00,16.48,16.49,16.39,16.41,454337.0,16.48,16.49,16.39,16.41,454337.0
2023-02-17 14:20:00,16.41,16.47,16.4,16.45,249821.0,16.41,16.47,16.4,16.45,249821.0
2023-02-17 14:30:00,16.46,16.47,16.44,16.47,185051.0,16.46,16.47,16.44,16.47,185051.0
2023-02-17 14:40:00,16.46,16.47,16.43,16.46,204966.0,16.46,16.47,16.43,16.46,204966.0
2023-02-17 14:50:00,16.46,16.5,16.45,16.47,343373.0,16.46,16.5,16.45,16.47,343373.0
2023-02-17 15:00:00,16.47,16.49,16.45,16.48,323843.0,16.47,16.49,16.45,16.48,323843.0
2023-02-17 15:10:00,16.48,16.5,16.45,16.46,394672.0,16.48,16.5,16.45,16.46,394672.0
2023-02-17 15:20:00,16.46,16.47,16.4,16.41,462196.0,16.46,16.47,16.4,16.41,462196.0
2023-02-17 15:30:00,16.41,16.44,16.39,16.39,932019.0,16.41,16.44,16.39,16.39,932019.0
2023-02-17 15:40:00,16.39,16.4,16.35,16.36,863011.0,16.39,16.4,16.35,16.36,863011.0
2023-02-17 15:50:00,16.36,16.39,16.33,16.36,1334879.0,16.36,16.39,16.33,16.36,1334879.0
2023-02-21 09:30:00,16.06,16.16,16.05,16.14,976847.0,16.06,16.16,16.05,16.14,976847.0
2023-02-21 09:40:00,16.14,16.2,16.12,16.14,482124.0,16.14,16.2,16.12,16.14,482124.0
2023-02-21 09:50:00,16.14,16.14,15.99,16.0,759963.0,16.14,16.14,15.99,16.0,759963.0
2023-02-21 10:00:00,16.0,16.01,15.82,15.82,771770.0,16.0,16.01,15.82,15.82,771770.0
2023-02-21 10:10:00,15.82,15.87,15.81,15.87,735824.0,15.82,15.87,15.81,15.87,735824.0
2023-02-21 10:20:00,15.87,15.91,15.79,15.79,661628.0,15.87,15.91,15.79,15.79,661628.0
2023-02-21 10:30:00,15.79,15.91,15.77,15.89,873990.0,15.79,15.91,15.77,15.89,873990.0
2023-02-21 10:40:00,15.88,15.95,15.88,15.91,669127.0,15.88,15.95,15.88,15.91,669127.0
2023-02-21 10:50:00,15.91,15.93,15.85,15.88,370575.0,15.91,15.93,15.85,15.88,370575.0
2023-02-21 11:00:00,15.88,15.91,15.85,15.86,496282.0,15.88,15.91,15.85,15.86,496282.0
2023-02-21 11:10:00,15.86,15.9,15.84,15.87,529444.0,15.86,15.9,15.84,15.87,529444.0
2023-02-21 11:20:00,15.87,15.89,15.79,15.81,397480.0,15.87,15.89,15.79,15.81,397480.0
2023-02-21 11:30:00,15.81,15.81,15.77,15.8,444869.0,15.81,15.81,15.77,15.8,444869.0
2023-02-21 11:40:00,15.8,15.85,15.79,15.85,294892.0,15.8,15.85,15.79,15.85,294892.0
2023-02-21 11:50:00,15.85,15.85,15.77,15.78,352657.0,15.85,15.85,15.77,15.78,352657.0
2023-02-21 12:00:00,15.78,15.81,15.76,15.8,244011.0,15.78,15.81,15.76,15.8,244011.0
2023-02-21 12:10:00,15.8,15.81,15.76,15.77,228900.0,15.8,15.81,15.76,15.77,228900.0
2023-02-21 12:20:00,15.77,15.8,15.76,15.79,299853.0,15.77,15.8,15.76,15.79,299853.0
2023-02-21 12:30:00,15.8,15.83,15.78,15.82,244593.0,15.8,15.83,15.78,15.82,244593.0
2023-02-21 12:40:00,15.82,15.84,15.79,15.8,230660.0,15.82,15.84,15.79,15.8,230660.0
2023-02-21 12:50:00,15.79,15.82,15.77,15.79,292766.0,15.79,15.82,15.77,15.79,292766.0
2023-02-21 13:00:00,15.79,15.79,15.71,15.73,504057.0,15.79,15.79,15.71,15.73,504057.0
2023-02-21 13:10:00,15.73,15.73,15.67,15.67,485698.0,15.73,15.73,15.67,15.67,485698.0
2023-02-21 13:20:00,15.67,15.7,15.66,15.68,625295.0,15.67,15.7,15.66,15.68,625295.0
2023-02-21 13:30:00,15.68,15.68,15.65,15.66,258741.0,15.68,15.68,15.65,15.66,258741.0
2023-02-21 13:40:00,15.66,15.67,15.61,15.62,401871.0,15.66,15.67,15.61,15.62,401871.0
2023-02-21 13:50:00,15.62,15.62,15.56,15.59,469728.0,15.62,15.62,15.56,15.59,469728.0
2023-02-21 14:00:00,15.59,15.6,15.54,15.54,570621.0,15.59,15.6,15.54,15.54,570621.0
2023-02-21 14:10:00,15.54,15.57,15.52,15.53,552184.0,15.54,15.57,15.52,15.53,552184.0
2023-02-21 14:20:00,15.54,15.61,15.53,15.6,621567.0,15.54,15.61,15.53,15.6,621567.0
2023-02-21 14:30:00,15.6,15.65,15.59,15.64,556186.0,15.6,15.65,15.59,15.64,556186.0
2023-02-21 14:40:00,15.65,15.7,15.61,15.68,498768.0,15.65,15.7,15.61,15.68,498768.0
2023-02-21 14:50:00,15.68,15.7,15.65,15.68,526645.0,15.68,15.7,15.65,15.68,526645.0
2023-02-21 15:00:00,15.68,15.69,15.65,15.66,304993.0,15.68,15.69,15.65,15.66,304993.0
2023-02-21 15:10:00,15.65,15.67,15.63,15.65,342159.0,15.65,15.67,15.63,15.65,342159.0
2023-02-21 15:20:00,15.65,15.68,15.63,15.67,391932.0,15.65,15.68,15.63,15.67,391932.0
2023-02-21 15:30:00,15.67,15.77,15.67,15.75,901869.0,15.67,15.77,15.67,15.75,901869.0
2023-02-21 15:40:00,15.75,15.78,15.73,15.74,822484.0,15.75,15.78,15.73,15.74,822484.0
2023-02-21 15:50:00,15.74,15.74,15.68,15.69,1676681.0,15.74,15.74,15.68,15.69,1676681.0
2023-02-22 09:30:00,15.65,15.77,15.61,15.75,713072.0,15.65,15.77,15.61,15.75,713072.0
2023-02-22 09:40:00,15.74,15.82,15.7,15.77,1139772.0,15.74,15.82,15.7,15.77,1139772.0
2023-02-22 09:50:00,15.77,15.77,15.65,15.65,925140.0,15.77,15.77,15.65,15.65,925140.0
2023-02-22 10:00:00,15.66,15.66,15.48,15.54,635770.0,15.66,15.66,15.48,15.54,635770.0
2023-02-22 10:10:00,15.53,15.53,15.41,15.49,1246083.0,15.53,15.53,15.41,15.49,1246083.0
2023-02-22 10:20:00,15.49,15.57,15.46,15.52,1013379.0,15.49,15.57,15.46,15.52,1013379.0
2023-02-22 10:30:00,15.52,15.52,15.42,15.43,661705.0,15.52,15.52,15.42,15.43,661705.0
2023-02-22 10:40:00,15.44,15.62,15.43,15.54,1378621.0,15.44,15.62,15.43,15.54,1378621.0
2023-02-22 10:50:00,15.55,15.58,15.51,15.58,816466.0,15.55,15.58,15.51,15.58,816466.0
2023-02-22 11:00:00,15.58,15.61,15.53,15.56,456822.0,15.58,15.61,15.53,15.56,456822.0
2023-02-22 11:10:00,15.56,15.56,15.49,15.51,434895.0,15.56,15.56,15.49,15.51,434895.0
2023-02-22 11:20:00,15.51,15.54,15.46,15.46,345449.0,15.51,15.54,15.46,15.46,345449.0
2023-02-22 11:30:00,15.46,15.55,15.46,15.52,434408.0,15.46,15.55,15.46,15.52,434408.0
2023-02-22 11:40:00,15.52,15.58,15.51,15.53,418514.0,15.52,15.58,15.51,15.53,418514.0
2023-02-22 11:50:00,15.53,15.59,15.53,15.59,226562.0,15.53,15.59,15.53,15.59,226562.0
2023-02-22 12:00:00,15.58,15.61,15.55,15.6,380121.0,15.58,15.61,15.55,15.6,380121.0
2023-02-22 12:10:00,15.6,15.63,15.56,15.63,389926.0,15.6,15.63,15.56,15.63,389926.0
2023-02-22 12:20:00,15.63,15.63,15.59,15.6,193566.0,15.63,15.63,15.59,15.6,193566.0
2023-02-22 12:30:00,15.6,15.63,15.59,15.61,223895.0,15.6,15.63,15.59,15.61,223895.0
2023-02-22 12:40:00,15.6,15.67,15.6,15.63,428112.0,15.6,15.67,15.6,15.63,428112.0
2023-02-22 12:50:00,15.64,15.66,15.63,15.64,155301.0,15.64,15.66,15.63,15.64,155301.0
2023-02-22 13:00:00,15.63,15.64,15.61,15.63,180319.0,15.63,15.64,15.61,15.63,180319.0
2023-02-22 13:10:00,15.63,15.68,15.62,15.66,282392.0,15.63,15.68,15.62,15.66,282392.0
2023-02-22 13:20:00,15.67,15.7,15.65,15.7,272262.0,15.67,15.7,15.65,15.7,272262.0
2023-02-22 13:30:00,15.7,15.7,15.61,15.61,356522.0,15.7,15.7,15.61,15.61,356522.0
2023-02-22 13:40:00,15.62,15.63,15.57,15.6,341431.0,15.62,15.63,15.57,15.6,341431.0
2023-02-22 13:50:00,15.59,15.6,15.56,15.58,304054.0,15.59,15.6,15.56,15.58,304054.0
2023-02-22 14:00:00,15.59,15.66,15.54,15.61,442010.0,15.59,15.66,15.54,15.61,442010.0
2023-02-22 14:10:00,15.61,15.63,15.54,15.61,310666.0,15.61,15.63,15.54,15.61,310666.0
2023-02-22 14:20:00,15.6,15.64,15.56,15.58,389745.0,15.6,15.64,15.56,15.58,389745.0
2023-02-22 14:30:00,15.59,15.59,15.52,15.54,385726.0,15.59,15.59,15.52,15.54,385726.0
2023-02-22 14:40:00,15.55,15.57,15.5,15.56,464100.0,15.55,15.57,15.5,15.56,464100.0
2023-02-22 14:50:00,15.56,15.57,15.48,15.49,424152.0,15.56,15.57,15.48,15.49,424152.0
2023-02-22 15:00:00,15.49,15.53,15.48,15.53,250160.0,15.49,15.53,15.48,15.53,250160.0
2023-02-22 15:10:00,15.53,15.58,15.51,15.56,354360.0,15.53,15.58,15.51,15.56,354360.0
2023-02-22 15:20:00,15.56,15.58,15.53,15.54,368813.0,15.56,15.58,15.53,15.54,368813.0
2023-02-22 15:30:00,15.54,15.55,15.51,15.52,493742.0,15.54,15.55,15.51,15.52,493742.0
2023-02-22 15:40:00,15.52,15.55,15.5,15.53,543471.0,15.52,15.55,15.5,15.53,543471.0
2023-02-22 15:50:00,15.52,15.58,15.51,15.56,1337465.0,15.52,15.58,15.51,15.56,1337465.0
2023-02-23 09:30:00,15.66,15.72,15.5,15.62,1683379.0,15.66,15.72,15.5,15.62,1683379.0
2023-02-23 09:40:00,15.62,16.04,15.61,16.02,2892534.0,15.62,16.04,15.61,16.02,2892534.0
2023-02-23 09:50:00,16.03,16.17,15.95,15.96,1612466.0,16.03,16.17,15.95,15.96,1612466.0
2023-02-23 10:00:00,15.97,16.03,15.88,15.9,1243255.0,15.97,16.03,15.88,15.9,1243255.0
2023-02-23 10:10:00,15.9,15.92,15.74,15.75,799196.0,15.9,15.92,15.74,15.75,799196.0
2023-02-23 10:20:00,15.75,15.96,15.73,15.95,985077.0,15.75,15.96,15.73,15.95,985077.0
2023-02-23 10:30:00,15.95,16.0,15.91,15.95,652998.0,15.95,16.0,15.91,15.95,652998.0
2023-02-23 10:40:00,15.95,15.95,15.78,15.81,468335.0,15.95,15.95,15.78,15.81,468335.0
2023-02-23 10:50:00,15.81,15.82,15.76,15.78,452932.0,15.81,15.82,15.76,15.78,452932.0
2023-02-23 11:00:00,15.78,15.81,15.69,15.7,818422.0,15.78,15.81,15.69,15.7,818422.0
2023-02-23 11:10:00,15.71,15.81,15.71,15.76,607730.0,15.71,15.81,15.71,15.76,607730.0
2023-02-23 11:20:00,15.76,15.77,15.68,15.72,308115.0,15.76,15.77,15.68,15.72,308115.0
2023-02-23 11:30:00,15.72,15.75,15.71,15.72,330746.0,15.72,15.75,15.71,15.72,330746.0
2023-02-23 11:40:00,15.72,15.73,15.65,15.66,402721.0,15.72,15.73,15.65,15.66,402721.0
2023-02-23 11:50:00,15.66,15.67,15.62,15.64,298339.0,15.66,15.67,15.62,15.64,298339.0
2023-02-23 12:00:00,15.63,15.67,15.59,15.65,382665.0,15.63,15.67,15.59,15.65,382665.0
2023-02-23 12:10:00,15.66,15.7,15.63,15.68,271234.0,15.66,15.7,15.63,15.68,271234.0
2023-02-23 12:20:00,15.68,15.71,15.64,15.69,238975.0,15.68,15.71,15.64,15.69,238975.0
2023-02-23 12:30:00,15.69,15.76,15.68,15.72,252157.0,15.69,15.76,15.68,15.72,252157.0
2023-02-23 12:40:00,15.72,15.74,15.68,15.69,290064.0,15.72,15.74,15.68,15.69,290064.0
2023-02-23 12:50:00,15.69,15.71,15.68,15.71,284464.0,15.69,15.71,15.68,15.71,284464.0
2023-02-23 13:00:00,15.71,15.75,15.66,15.68,374276.0,15.71,15.75,15.66,15.68,374276.0
2023-02-23 13:10:00,15.68,15.7,15.67,15.69,177186.0,15.68,15.7,15.67,15.69,177186.0
2023-02-23 13:20:00,15.69,15.69,15.66,15.68,125141.0,15.69,15.69,15.66,15.68,125141.0
2023-02-23 13:30:00,15.69,15.71,15.68,15.69,149099.0,15.69,15.71,15.68,15.69,149099.0
2023-02-23 13:40:00,15.7,15.72,15.65,15.71,261594.0,15.7,15.72,15.65,15.71,261594.0
2023-02-23 13:50:00,15.71,15.73,15.68,15.68,261312.0,15.71,15.73,15.68,15.68,261312.0
2023-02-23 14:00:00,15.69,15.73,15.67,15.72,229144.0,15.69,15.73,15.67,15.72,229144.0
2023-02-23 14:10:00,15.71,15.78,15.69,15.77,346313.0,15.71,15.78,15.69,15.77,346313.0
2023-02-23 14:20:00,15.76,15.81,15.76,15.79,357625.0,15.76,15.81,15.76,15.79,357625.0
2023-02-23 14:30:00,15.8,15.86,15.8,15.85,335942.0,15.8,15.86,15.8,15.85,335942.0
2023-02-23 14:40:00,15.85,15.85,15.81,15.84,235052.0,15.85,15.85,15.81,15.84,235052.0
2023-02-23 14:50:00,15.84,15.84,15.79,15.79,348018.0,15.84,15.84,15.79,15.79,348018.0
2023-02-23 15:00:00,15.8,15.88,15.79,15.85,397634.0,15.8,15.88,15.79,15.85,397634.0
2023-02-23 15:10:00,15.85,15.87,15.84,15.85,433647.0,15.85,15.87,15.84,15.85,433647.0
2023-02-23 15:20:00,15.85,15.92,15.83,15.92,380086.0,15.85,15.92,15.83,15.92,380086.0
2023-02-23 15:30:00,15.92,15.93,15.88,15.89,746051.0,15.92,15.93,15.88,15.89,746051.0
2023-02-23 15:40:00,15.9,15.9,15.81,15.86,947592.0,15.9,15.9,15.81,15.86,947592.0
2023-02-23 15:50:00,15.86,15.88,15.83,15.87,1481679.0,15.86,15.88,15.83,15.87,1481679.0
2023-02-24 09:30:00,15.51,15.67,15.44,15.66,1180138.0,15.51,15.67,15.44,15.66,1180138.0
2023-02-24 09:40:00,15.66,15.67,15.52,15.61,620807.0,15.66,15.67,15.52,15.61,620807.0
2023-02-24 09:50:00,15.61,15.62,15.54,15.57,411653.0,15.61,15.62,15.54,15.57,411653.0
2023-02-24 10:00:00,15.56,15.6,15.51,15.52,561346.0,15.56,15.6,15.51,15.52,561346.0
2023-02-24 10:10:00,15.52,15.54,15.47,15.48,643488.0,15.52,15.54,15.47,15.48,643488.0
2023-02-24 10:20:00,15.48,15.48,15.42,15.45,592758.0,15.48,15.48,15.42,15.45,592758.0
2023-02-24 10:30:00,15.46,15.47,15.38,15.39,796706.0,15.46,15.47,15.38,15.39,796706.0
2023-02-24 10:40:00,15.39,15.56,15.37,15.52,1019224.0,15.39,15.56,15.37,15.52,1019224.0
2023-02-24 10:50:00,15.51,15.52,15.4,15.43,478057.0,15.51,15.52,15.4,15.43,478057.0
2023-02-24 11:00:00,15.43,15.43,15.36,15.38,463343.0,15.43,15.43,15.36,15.38,463343.0
2023-02-24 11:10:00,15.37,15.52,15.37,15.46,1036628.0,15.37,15.52,15.37,15.46,1036628.0
2023-02-24 11:20:00,15.46,15.52,15.46,15.5,535093.0,15.46,15.52,15.46,15.5,535093.0
2023-02-24 11:30:00,15.5,15.5,15.43,15.44,268663.0,15.5,15.5,15.43,15.44,268663.0
2023-02-24 11:40:00,15.43,15.49,15.43,15.45,524570.0,15.43,15.49,15.43,15.45,524570.0
2023-02-24 11:50:00,15.45,15.52,15.44,15.52,423512.0,15.45,15.52,15.44,15.52,423512.0
2023-02-24 12:00:00,15.51,15.52,15.48,15.51,230145.0,15.51,15.52,15.48,15.51,230145.0
2023-02-24 12:10:00,15.51,15.51,15.46,15.47,289984.0,15.51,15.51,15.46,15.47,289984.0
2023-02-24 12:20:00,15.46,15.48,15.42,15.46,283232.0,15.46,15.48,15.42,15.46,283232.0
2023-02-24 12:30:00,15.46,15.47,15.42,15.43,146333.0,15.46,15.47,15.42,15.43,146333.0
2023-02-24 12:40:00,15.43,15.43,15.4,15.42,273880.0,15.43,15.43,15.4,15.42,273880.0
2023-02-24 12:50:00,15.42,15.42,15.4,15.42,115851.0,15.42,15.42,15.4,15.42,115851.0
2023-02-24 13:00:00,15.41,15.43,15.38,15.38,256082.0,15.41,15.43,15.38,15.38,256082.0
2023-02-24 13:10:00,15.39,15.41,15.37,15.4,282810.0,15.39,15.41,15.37,15.4,282810.0
2023-02-24 13:20:00,15.4,15.46,15.39,15.46,206478.0,15.4,15.46,15.39,15.46,206478.0
2023-02-24 13:30:00,15.45,15.45,15.41,15.44,257458.0,15.45,15.45,15.41,15.44,257458.0
2023-02-24 13:40:00,15.44,15.51,15.43,15.49,372099.0,15.44,15.51,15.43,15.49,372099.0
2023-02-24 13:50:00,15.48,15.5,15.47,15.49,182060.0,15.48,15.5,15.47,15.49,182060.0
2023-02-24 14:00:00,15.49,15.51,15.47,15.5,179506.0,15.49,15.51,15.47,15.5,179506.0
2023-02-24 14:10:00,15.51,15.54,15.5,15.53,336610.0,15.51,15.54,15.5,15.53,336610.0
2023-02-24 14:20:00,15.54,15.55,15.51,15.53,246980.0,15.54,15.55,15.51,15.53,246980.0
2023-02-24 14:30:00,15.53,15.53,15.5,15.52,220797.0,15.53,15.53,15.5,15.52,220797.0
2023-02-24 14:40:00,15.52,15.56,15.5,15.56,235399.0,15.52,15.56,15.5,15.56,235399.0
2023-02-24 14:50:00,15.56,15.56,15.52,15.55,240164.0,15.56,15.56,15.52,15.55,240164.0
2023-02-24 15:00:00,15.56,15.61,15.55,15.61,342491.0,15.56,15.61,15.55,15.61,342491.0
2023-02-24 15:10:00,15.61,15.63,15.59,15.63,457241.0,15.61,15.63,15.59,15.63,457241.0
2023-02-24 15:20:00,15.63,15.64,15.6,15.61,445993.0,15.63,15.64,15.6,15.61,445993.0
2023-02-24 15:30:00,15.61,15.62,15.53,15.53,492662.0,15.61,15.62,15.53,15.53,492662.0
2023-02-24 15:40:00,15.53,15.54,15.51,15.53,401281.0,15.53,15.54,15.51,15.53,401281.0
2023-02-24 15:50:00,15.53,15.57,15.51,15.57,1462290.0,15.53,15.57,15.51,15.57,1462290.0
2023-02-27 09:30:00,15.74,15.79,15.65,15.7,815973.0,15.74,15.79,15.65,15.7,815973.0
2023-02-27 09:40:00,15.71,15.71,15.6,15.65,410520.0,15.71,15.71,15.6,15.65,410520.0
2023-02-27 09:50:00,15.66,15.73,15.65,15.72,390230.0,15.66,15.73,15.65,15.72,390230.0
2023-02-27 10:00:00,15.73,15.73,15.65,15.71,413977.0,15.73,15.73,15.65,15.71,413977.0
2023-02-27 10:10:00,15.71,15.76,15.68,15.76,376691.0,15.71,15.76,15.68,15.76,376691.0
2023-02-27 10:20:00,15.76,15.77,15.68,15.71,255763.0,15.76,15.77,15.68,15.71,255763.0
2023-02-27 10:30:00,15.71,15.75,15.64,15.65,350283.0,15.71,15.75,15.64,15.65,350283.0
2023-02-27 10:40:00,15.65,15.66,15.55,15.6,517907.0,15.65,15.66,15.55,15.6,517907.0
2023-02-27 10:50:00,15.6,15.62,15.56,15.62,325909.0,15.6,15.62,15.56,15.62,325909.0
2023-02-27 11:00:00,15.63,15.67,15.62,15.63,353412.0,15.63,15.67,15.62,15.63,353412.0
2023-02-27 11:10:00,15.63,15.65,15.55,15.64,434966.0,15.63,15.65,15.55,15.64,434966.0
2023-02-27 11:20:00,15.64,15.66,15.61,15.63,276712.0,15.64,15.66,15.61,15.63,276712.0
2023-02-27 11:30:00,15.63,15.66,15.6,15.63,363641.0,15.63,15.66,15.6,15.63,363641.0
2023-02-27 11:40:00,15.63,15.69,15.62,15.68,234178.0,15.63,15.69,15.62,15.68,234178.0
2023-02-27 11:50:00,15.67,15.7,15.66,15.68,257162.0,15.67,15.7,15.66,15.68,257162.0
2023-02-27 12:00:00,15.68,15.69,15.63,15.63,297638.0,15.68,15.69,15.63,15.63,297638.0
2023-02-27 12:10:00,15.64,15.66,15.62,15.65,258353.0,15.64,15.66,15.62,15.65,258353.0
2023-02-27 12:20:00,15.65,15.66,15.62,15.63,294019.0,15.65,15.66,15.62,15.63,294019.0
2023-02-27 12:30:00,15.63,15.69,15.63,15.68,230633.0,15.63,15.69,15.63,15.68,230633.0
2023-02-27 12:40:00,15.68,15.7,15.65,15.7,203973.0,15.68,15.7,15.65,15.7,203973.0
2023-02-27 12:50:00,15.69,15.71,15.67,15.7,179829.0,15.69,15.71,15.67,15.7,179829.0
2023-02-27 13:00:00,15.69,15.71,15.68,15.7,189164.0,15.69,15.71,15.68,15.7,189164.0
2023-02-27 13:10:00,15.7,15.73,15.68,15.7,195467.0,15.7,15.73,15.68,15.7,195467.0
2023-02-27 13:20:00,15.7,15.74,15.68,15.74,312579.0,15.7,15.74,15.68,15.74,312579.0
2023-02-27 13:30:00,15.74,15.75,15.71,15.72,365803.0,15.74,15.75,15.71,15.72,365803.0
2023-02-27 13:40:00,15.72,15.74,15.7,15.73,221668.0,15.72,15.74,15.7,15.73,221668.0
2023-02-27 13:50:00,15.73,15.77,15.72,15.77,286207.0,15.73,15.77,15.72,15.77,286207.0
2023-02-27 14:00:00,15.77,15.81,15.76,15.81,288707.0,15.77,15.81,15.76,15.81,288707.0
2023-02-27 14:10:00,15.81,15.83,15.77,15.77,248460.0,15.81,15.83,15.77,15.77,248460.0
2023-02-27 14:20:00,15.78,15.79,15.76,15.78,178776.0,15.78,15.79,15.76,15.78,178776.0
2023-02-27 14:30:00,15.78,15.82,15.77,15.81,290930.0,15.78,15.82,15.77,15.81,290930.0
2023-02-27 14:40:00,15.81,15.81,15.76,15.78,358150.0,15.81,15.81,15.76,15.78,358150.0
2023-02-27 14:50:00,15.78,15.79,15.76,15.78,159690.0,15.78,15.79,15.76,15.78,159690.0
2023-02-27 15:00:00,15.78,15.78,15.73,15.76,290200.0,15.78,15.78,15.73,15.76,290200.0
2023-02-27 15:10:00,15.76,15.78,15.74,15.75,365967.0,15.76,15.78,15.74,15.75,365967.0
2023-02-27 15:20:00,15.76,15.77,15.73,15.75,223328.0,15.76,15.77,15.73,15.75,223328.0
2023-02-27 15:30:00,15.75,15.75,15.63,15.65,521324.0,15.75,15.75,15.63,15.65,521324.0
2023-02-27 15:40:00,15.65,15.68,15.63,15.66,440032.0,15.65,15.68,15.63,15.66,440032.0
2023-02-27 15:50:00,15.65,15.66,15.59,15.64,1702713.0,15.65,15.66,15.59,15.64,1702713.0
2023-02-28 09:30:00,15.55,15.65,15.55,15.61,537189.0,15.55,15.65,15.55,15.61,537189.0
2023-02-28 09:40:00,15.61,15.66,15.59,15.6,277087.0,15.61,15.66,15.59,15.6,277087.0
2023-02-28 09:50:00,15.59,15.64,15.53,15.62,233981.0,15.59,15.64,15.53,15.62,233981.0
2023-02-28 10:00:00,15.63,15.74,15.62,15.71,326785.0,15.63,15.74,15.62,15.71,326785.0
2023-02-28 10:10:00,15.71,15.72,15.65,15.7,265978.0,15.71,15.72,15.65,15.7,265978.0
2023-02-28 10:20:00,15.7,15.72,15.65,15.66,140607.0,15.7,15.72,15.65,15.66,140607.0
2023-02-28 10:30:00,15.66,15.72,15.65,15.7,315486.0,15.66,15.72,15.65,15.7,315486.0
2023-02-28 10:40:00,15.7,15.72,15.68,15.69,182273.0,15.7,15.72,15.68,15.69,182273.0
2023-02-28 10:50:00,15.69,15.73,15.64,15.72,230465.0,15.69,15.73,15.64,15.72,230465.0
2023-02-28 11:00:00,15.72,15.78,15.71,15.76,283620.0,15.72,15.78,15.71,15.76,283620.0
2023-02-28 11:10:00,15.77,15.79,15.76,15.79,169894.0,15.77,15.79,15.76,15.79,169894.0
2023-02-28 11:20:00,15.79,15.83,15.78,15.82,282528.0,15.79,15.83,15.78,15.82,282528.0
2023-02-28 11:30:00,15.82,15.84,15.76,15.79,360124.0,15.82,15.84,15.76,15.79,360124.0
2023-02-28 11:40:00,15.79,15.8,15.76,15.77,127727.0,15.79,15.8,15.76,15.77,127727.0
2023-02-28 11:50:00,15.77,15.79,15.72,15.75,300298.0,15.77,15.79,15.72,15.75,300298.0
2023-02-28 12:00:00,15.75,15.81,15.74,15.81,277972.0,15.75,15.81,15.74,15.81,277972.0
2023-02-28 12:10:00,15.81,15.82,15.79,15.81,205346.0,15.81,15.82,15.79,15.81,205346.0
2023-02-28 12:20:00,15.8,15.85,15.8,15.84,167133.0,15.8,15.85,15.8,15.84,167133.0
2023-02-28 12:30:00,15.85,15.91,15.84,15.9,613034.0,15.85,15.91,15.84,15.9,613034.0
2023-02-28 12:40:00,15.89,15.9,15.87,15.9,271827.0,15.89,15.9,15.87,15.9,271827.0
2023-02-28 12:50:00,15.9,16.03,15.89,16.0,822154.0,15.9,16.03,15.89,16.0,822154.0
2023-02-28 13:00:00,16.01,16.04,15.99,16.01,418702.0,16.01,16.04,15.99,16.01,418702.0
2023-02-28 13:10:00,16.01,16.05,16.0,16.0,354505.0,16.01,16.05,16.0,16.0,354505.0
2023-02-28 13:20:00,16.0,16.01,15.94,15.94,418650.0,16.0,16.01,15.94,15.94,418650.0
2023-02-28 13:30:00,15.94,15.96,15.92,15.93,269096.0,15.94,15.96,15.92,15.93,269096.0
2023-02-28 13:40:00,15.94,15.97,15.93,15.96,153487.0,15.94,15.97,15.93,15.96,153487.0
2023-02-28 13:50:00,15.96,16.0,15.95,15.99,181571.0,15.96,16.0,15.95,15.99,181571.0
2023-02-28 14:00:00,15.99,16.01,15.97,16.0,183759.0,15.99,16.01,15.97,16.0,183759.0
2023-02-28 14:10:00,16.0,16.03,15.98,16.03,220745.0,16.0,16.03,15.98,16.03,220745.0
2023-02-28 14:20:00,16.03,16.04,15.98,15.99,216116.0,16.03,16.04,15.98,15.99,216116.0
2023-02-28 14:30:00,15.99,16.01,15.98,16.01,175020.0,15.99,16.01,15.98,16.01,175020.0
2023-02-28 14:40:00,16.01,16.03,15.99,16.03,183321.0,16.01,16.03,15.99,16.03,183321.0
2023-02-28 14:50:00,16.03,16.03,16.0,16.0,148679.0,16.03,16.03,16.0,16.0,148679.0
2023-02-28 15:00:00,16.0,16.01,15.97,15.98,210977.0,16.0,16.01,15.97,15.98,210977.0
2023-02-28 15:10:00,15.98,15.99,15.95,15.96,292752.0,15.98,15.99,15.95,15.96,292752.0
2023-02-28 15:20:00,15.96,15.97,15.91,15.93,364394.0,15.96,15.97,15.91,15.93,364394.0
2023-02-28 15:30:00,15.94,15.95,15.9,15.95,487792.0,15.94,15.95,15.9,15.95,487792.0
2023-02-28 15:40:00,15.94,15.98,15.92,15.94,610296.0,15.94,15.98,15.92,15.94,610296.0
2023-02-28 15:50:00,15.94,16.02,15.93,15.98,1980689.0,15.94,16.02,15.93,15.98,1980689.0
2023-03-01 09:30:00,15.93,16.0,15.87,15.89,440508.0,15.93,16.0,15.87,15.89,440508.0
2023-03-01 09:40:00,15.88,15.9,15.8,15.89,337342.0,15.88,15.9,15.8,15.89,337342.0
2023-03-01 09:50:00,15.89,15.96,15.87,15.91,289117.0,15.89,15.96,15.87,15.91,289117.0
2023-03-01 10:00:00,15.91,15.92,15.78,15.8,495071.0,15.91,15.92,15.78,15.8,495071.0
2023-03-01 10:10:00,15.79,15.84,15.75,15.84,340491.0,15.79,15.84,15.75,15.84,340491.0
2023-03-01 10:20:00,15.84,15.89,15.83,15.89,258649.0,15.84,15.89,15.83,15.89,258649.0
2023-03-01 10:30:00,15.88,15.94,15.81,15.9,261516.0,15.88,15.94,15.81,15.9,261516.0
2023-03-01 10:40:00,15.91,15.95,15.89,15.93,176745.0,15.91,15.95,15.89,15.93,176745.0
2023-03-01 10:50:00,15.94,15.94,15.89,15.93,238754.0,15.94,15.94,15.89,15.93,238754.0
2023-03-01 11:00:00,15.93,15.93,15.82,15.87,227368.0,15.93,15.93,15.82,15.87,227368.0
2023-03-01 11:10:00,15.86,15.88,15.83,15.86,263682.0,15.86,15.88,15.83,15.86,263682.0
2023-03-01 11:20:00,15.86,15.9,15.82,15.89,230020.0,15.86,15.9,15.82,15.89,230020.0
2023-03-01 11:30:00,15.89,15.92,15.88,15.89,185715.0,15.89,15.92,15.88,15.89,185715.0
2023-03-01 11:40:00,15.9,15.98,15.89,15.97,219356.0,15.9,15.98,15.89,15.97,219356.0
2023-03-01 11:50:00,15.97,15.99,15.95,15.97,185898.0,15.97,15.99,15.95,15.97,185898.0
2023-03-01 12:00:00,15.97,16.0,15.95,16.0,140966.0,15.97,16.0,15.95,16.0,140966.0
2023-03-01 12:10:00,15.99,16.01,15.97,16.01,259448.0,15.99,16.01,15.97,16.01,259448.0
2023-03-01 12:20:00,16.0,16.04,16.0,16.04,166279.0,16.0,16.04,16.0,16.04,166279.0
2023-03-01 12:30:00,16.03,16.05,16.01,16.02,240822.0,16.03,16.05,16.01,16.02,240822.0
2023-03-01 12:40:00,16.02,16.04,15.98,16.0,197759.0,16.02,16.04,15.98,16.0,197759.0
2023-03-01 12:50:00,16.0,16.03,15.99,16.0,174911.0,16.0,16.03,15.99,16.0,174911.0
2023-03-01 13:00:00,16.0,16.02,15.98,16.01,171720.0,16.0,16.02,15.98,16.01,171720.0
2023-03-01 13:10:00,16.01,16.01,15.98,15.99,117111.0,16.01,16.01,15.98,15.99,117111.0
2023-03-01 13:20:00,15.99,16.0,15.96,15.97,146932.0,15.99,16.0,15.96,15.97,146932.0
2023-03-01 13:30:00,15.96,15.97,15.93,15.95,188580.0,15.96,15.97,15.93,15.95,188580.0
2023-03-01 13:40:00,15.95,15.96,15.91,15.93,167939.0,15.95,15.96,15.91,15.93,167939.0
2023-03-01 13:50:00,15.94,15.96,15.92,15.93,118826.0,15.94,15.96,15.92,15.93,118826.0
2023-03-01 14:00:00,15.93,15.94,15.89,15.9,124475.0,15.93,15.94,15.89,15.9,124475.0
2023-03-01 14:10:00,15.9,15.92,15.88,15.9,160935.0,15.9,15.92,15.88,15.9,160935.0
2023-03-01 14:20:00,15.9,15.92,15.88,15.89,115918.0,15.9,15.92,15.88,15.89,115918.0
2023-03-01 14:30:00,15.88,15.92,15.87,15.92,116743.0,15.88,15.92,15.87,15.92,116743.0
2023-03-01 14:40:00,15.92,15.92,15.9,15.92,101935.0,15.92,15.92,15.9,15.92,101935.0
2023-03-01 14:50:00,15.92,15.94,15.9,15.93,156563.0,15.92,15.94,15.9,15.93,156563.0
2023-03-01 15:00:00,15.93,15.95,15.92,15.94,139899.0,15.93,15.95,15.92,15.94,139899.0
2023-03-01 15:10:00,15.94,15.97,15.94,15.96,242162.0,15.94,15.97,15.94,15.96,242162.0
2023-03-01 15:20:00,15.96,15.97,15.92,15.93,176187.0,15.96,15.97,15.92,15.93,176187.0
2023-03-01 15:30:00,15.93,15.99,15.92,15.97,296584.0,15.93,15.99,15.92,15.97,296584.0
2023-03-01 15:40:00,15.97,16.01,15.96,16.01,472946.0,15.97,16.01,15.96,16.01,472946.0
2023-03-01 15:50:00,16.01,16.04,16.0,16.02,1589000.0,16.01,16.04,16.0,16.02,1589000.0
2023-03-02 09:30:00,15.91,15.94,15.79,15.84,556234.0,15.91,15.94,15.79,15.84,556234.0
2023-03-02 09:40:00,15.83,15.85,15.78,15.78,370935.0,15.83,15.85,15.78,15.78,370935.0
2023-03-02 09:50:00,15.78,15.87,15.75,15.85,432965.0,15.78,15.87,15.75,15.85,432965.0
2023-03-02 10:00:00,15.85,15.93,15.85,15.89,258731.0,15.85,15.93,15.85,15.89,258731.0
2023-03-02 10:10:00,15.89,15.89,15.78,15.79,432586.0,15.89,15.89,15.78,15.79,432586.0
2023-03-02 10:20:00,15.79,15.8,15.73,15.79,531999.0,15.79,15.8,15.73,15.79,531999.0
2023-03-02 10:30:00,15.79,15.83,15.76,15.76,311673.0,15.79,15.83,15.76,15.76,311673.0
2023-03-02 10:40:00,15.77,15.79,15.75,15.78,226170.0,15.77,15.79,15.75,15.78,226170.0
2023-03-02 10:50:00,15.78,15.86,15.77,15.85,232955.0,15.78,15.86,15.77,15.85,232955.0
2023-03-02 11:00:00,15.85,15.85,15.81,15.85,182377.0,15.85,15.85,15.81,15.85,182377.0
2023-03-02 11:10:00,15.85,15.87,15.83,15.83,194742.0,15.85,15.87,15.83,15.83,194742.0
2023-03-02 11:20:00,15.84,15.84,15.78,15.79,141826.0,15.84,15.84,15.78,15.79,141826.0
2023-03-02 11:30:00,15.8,15.8,15.76,15.78,173344.0,15.8,15.8,15.76,15.78,173344.0
2023-03-02 11:40:00,15.79,15.8,15.77,15.78,81237.0,15.79,15.8,15.77,15.78,81237.0
2023-03-02 11:50:00,15.79,15.81,15.76,15.81,201155.0,15.79,15.81,15.76,15.81,201155.0
2023-03-02 12:00:00,15.81,15.83,15.8,15.82,84397.0,15.81,15.83,15.8,15.82,84397.0
2023-03-02 12:10:00,15.82,15.83,15.79,15.79,102192.0,15.82,15.83,15.79,15.79,102192.0
2023-03-02 12:20:00,15.79,15.85,15.79,15.84,143788.0,15.79,15.85,15.79,15.84,143788.0
2023-03-02 12:30:00,15.84,15.89,15.82,15.87,307942.0,15.84,15.89,15.82,15.87,307942.0
2023-03-02 12:40:00,15.86,15.87,15.84,15.85,68535.0,15.86,15.87,15.84,15.85,68535.0
2023-03-02 12:50:00,15.86,15.9,15.85,15.9,137737.0,15.86,15.9,15.85,15.9,137737.0
2023-03-02 13:00:00,15.89,15.9,15.87,15.89,179322.0,15.89,15.9,15.87,15.89,179322.0
2023-03-02 13:10:00,15.89,15.9,15.85,15.88,241603.0,15.89,15.9,15.85,15.88,241603.0
2023-03-02 13:20:00,15.88,15.88,15.85,15.86,96228.0,15.88,15.88,15.85,15.86,96228.0
2023-03-02 13:30:00,15.86,15.98,15.85,15.94,420568.0,15.86,15.98,15.85,15.94,420568.0
2023-03-02 13:40:00,15.94,15.96,15.93,15.95,173318.0,15.94,15.96,15.93,15.95,173318.0
2023-03-02 13:50:00,15.96,16.01,15.95,16.0,215491.0,15.96,16.01,15.95,16.0,215491.0
2023-03-02 14:00:00,16.01,16.04,16.01,16.02,230621.0,16.01,16.04,16.01,16.02,230621.0
2023-03-02 14:10:00,16.02,16.04,15.99,16.02,195719.0,16.02,16.04,15.99,16.02,195719.0
2023-03-02 14:20:00,16.02,16.05,16.01,16.04,105579.0,16.02,16.05,16.01,16.04,105579.0
2023-03-02 14:30:00,16.05,16.05,16.01,16.04,172537.0,16.05,16.05,16.01,16.04,172537.0
2023-03-02 14:40:00,16.03,16.04,16.02,16.03,133622.0,16.03,16.04,16.02,16.03,133622.0
2023-03-02 14:50:00,16.03,16.03,15.98,16.01,234402.0,16.03,16.03,15.98,16.01,234402.0
2023-03-02 15:00:00,16.02,16.04,15.99,16.04,156986.0,16.02,16.04,15.99,16.04,156986.0
2023-03-02 15:10:00,16.04,16.1,16.03,16.07,296997.0,16.04,16.1,16.03,16.07,296997.0
2023-03-02 15:20:00,16.07,16.08,16.04,16.07,172745.0,16.07,16.08,16.04,16.07,172745.0
2023-03-02 15:30:00,16.07,16.11,16.06,16.11,297873.0,16.07,16.11,16.06,16.11,297873.0
2023-03-02 15:40:00,16.11,16.14,16.09,16.14,476661.0,16.11,16.14,16.09,16.14,476661.0
2023-03-02 15:50:00,16.14,16.15,16.11,16.13,1332969.0,16.14,16.15,16.11,16.13,1332969.0
2023-03-03 09:30:00,16.37,16.39,16.14,16.14,748112.0,16.37,16.39,16.14,16.14,748112.0
2023-03-03 09:40:00,16.15,16.26,16.14,16.24,450953.0,16.15,16.26,16.14,16.24,450953.0
2023-03-03 09:50:00,16.24,16.25,16.16,16.21,326087.0,16.24,16.25,16.16,16.21,326087.0
2023-03-03 10:00:00,16.21,16.22,16.15,16.18,241582.0,16.21,16.22,16.15,16.18,241582.0
2023-03-03 10:10:00,16.18,16.26,16.17,16.23,245991.0,16.18,16.26,16.17,16.23,245991.0
2023-03-03 10:20:00,16.24,16.27,16.23,16.25,269487.0,16.24,16.27,16.23,16.25,269487.0
2023-03-03 10:30:00,16.26,16.27,16.22,16.25,252524.0,16.26,16.27,16.22,16.25,252524.0
2023-03-03 10:40:00,16.25,16.3,16.22,16.28,316208.0,16.25,16.3,16.22,16.28,316208.0
2023-03-03 10:50:00,16.29,16.3,16.26,16.27,136348.0,16.29,16.3,16.26,16.27,136348.0
2023-03-03 11:00:00,16.27,16.31,16.25,16.3,183399.0,16.27,16.31,16.25,16.3,183399.0
2023-03-03 11:10:00,16.3,16.32,16.28,16.32,317162.0,16.3,16.32,16.28,16.32,317162.0
2023-03-03 11:20:00,16.32,16.33,16.28,16.3,199147.0,16.32,16.33,16.28,16.3,199147.0
2023-03-03 11:30:00,16.3,16.41,16.29,16.39,696787.0,16.3,16.41,16.29,16.39,696787.0
2023-03-03 11:40:00,16.39,16.44,16.37,16.43,456670.0,16.39,16.44,16.37,16.43,456670.0
2023-03-03 11:50:00,16.42,16.48,16.42,16.46,286199.0,16.42,16.48,16.42,16.46,286199.0
2023-03-03 12:00:00,16.46,16.48,16.43,16.47,322874.0,16.46,16.48,16.43,16.47,322874.0
2023-03-03 12:10:00,16.46,16.5,16.43,16.46,337952.0,16.46,16.5,16.43,16.46,337952.0
2023-03-03 12:20:00,16.46,16.47,16.41,16.44,292864.0,16.46,16.47,16.41,16.44,292864.0
2023-03-03 12:30:00,16.44,16.46,16.42,16.44,311302.0,16.44,16.46,16.42,16.44,311302.0
2023-03-03 12:40:00,16.44,16.45,16.42,16.44,130829.0,16.44,16.45,16.42,16.44,130829.0
2023-03-03 12:50:00,16.44,16.45,16.4,16.41,185353.0,16.44,16.45,16.4,16.41,185353.0
2023-03-03 13:00:00,16.41,16.44,16.39,16.43,165165.0,16.41,16.44,16.39,16.43,165165.0
2023-03-03 13:10:00,16.43,16.44,16.38,16.4,251523.0,16.43,16.44,16.38,16.4,251523.0
2023-03-03 13:20:00,16.39,16.43,16.39,16.41,132116.0,16.39,16.43,16.39,16.41,132116.0
2023-03-03 13:30:00,16.42,16.43,16.4,16.41,199816.0,16.42,16.43,16.4,16.41,199816.0
2023-03-03 13:40:00,16.41,16.44,16.41,16.44,142049.0,16.41,16.44,16.41,16.44,142049.0
2023-03-03 13:50:00,16.44,16.46,16.43,16.46,179745.0,16.44,16.46,16.43,16.46,179745.0
2023-03-03 14:00:00,16.46,16.47,16.44,16.46,219826.0,16.46,16.47,16.44,16.46,219826.0
2023-03-03 14:10:00,16.46,16.49,16.45,16.48,209409.0,16.46,16.49,16.45,16.48,209409.0
2023-03-03 14:20:00,16.48,16.5,16.47,16.49,293103.0,16.48,16.5,16.47,16.49,293103.0
2023-03-03 14:30:00,16.5,16.5,16.47,16.48,149174.0,16.5,16.5,16.47,16.48,149174.0
2023-03-03 14:40:00,16.48,16.5,16.47,16.48,216545.0,16.48,16.5,16.47,16.48,216545.0
2023-03-03 14:50:00,16.49,16.5,16.48,16.5,138229.0,16.49,16.5,16.48,16.5,138229.0
2023-03-03 15:00:00,16.5,16.55,16.49,16.53,612935.0,16.5,16.55,16.49,16.53,612935.0
2023-03-03 15:10:00,16.53,16.54,16.47,16.48,282053.0,16.53,16.54,16.47,16.48,282053.0
2023-03-03 15:20:00,16.48,16.5,16.42,16.43,255441.0,16.48,16.5,16.42,16.43,255441.0
2023-03-03 15:30:00,16.43,16.43,16.4,16.41,354813.0,16.43,16.43,16.4,16.41,354813.0
2023-03-03 15:40:00,16.4,16.41,16.38,16.41,721619.0,16.4,16.41,16.38,16.41,721619.0
2023-03-03 15:50:00,16.41,16.41,16.35,16.37,1155351.0,16.41,16.41,16.35,16.37,1155351.0
2023-03-06 09:30:00,16.47,16.53,16.41,16.43,646013.0,16.47,16.53,16.41,16.43,646013.0
2023-03-06 09:40:00,16.42,16.42,16.36,16.39,407775.0,16.42,16.42,16.36,16.39,407775.0
2023-03-06 09:50:00,16.4,16.44,16.37,16.42,308947.0,16.4,16.44,16.37,16.42,308947.0
2023-03-06 10:00:00,16.41,16.48,16.41,16.48,382808.0,16.41,16.48,16.41,16.48,382808.0
2023-03-06 10:10:00,16.48,16.52,16.45,16.51,281138.0,16.48,16.52,16.45,16.51,281138.0
2023-03-06 10:20:00,16.5,16.52,16.45,16.46,378137.0,16.5,16.52,16.45,16.46,378137.0
2023-03-06 10:30:00,16.46,16.5,16.45,16.48,273337.0,16.46,16.5,16.45,16.48,273337.0
2023-03-06 10:40:00,16.48,16.55,16.48,16.54,385295.0,16.48,16.55,16.48,16.54,385295.0
2023-03-06 10:50:00,16.53,16.55,16.48,16.48,224087.0,16.53,16.55,16.48,16.48,224087.0
2023-03-06 11:00:00,16.48,16.49,16.43,16.43,262951.0,16.48,16.49,16.43,16.43,262951.0
2023-03-06 11:10:00,16.44,16.45,16.42,16.44,188303.0,16.44,16.45,16.42,16.44,188303.0
2023-03-06 11:20:00,16.44,16.44,16.35,16.37,263916.0,16.44,16.44,16.35,16.37,263916.0
2023-03-06 11:30:00,16.37,16.42,16.36,16.41,255076.0,16.37,16.42,16.36,16.41,255076.0
2023-03-06 11:40:00,16.41,16.42,16.37,16.38,154115.0,16.41,16.42,16.37,16.38,154115.0
2023-03-06 11:50:00,16.37,16.38,16.34,16.36,234715.0,16.37,16.38,16.34,16.36,234715.0
2023-03-06 12:00:00,16.35,16.37,16.33,16.36,149759.0,16.35,16.37,16.33,16.36,149759.0
2023-03-06 12:10:00,16.36,16.37,16.34,16.37,142907.0,16.36,16.37,16.34,16.37,142907.0
2023-03-06 12:20:00,16.36,16.37,16.33,16.34,187491.0,16.36,16.37,16.33,16.34,187491.0
2023-03-06 12:30:00,16.34,16.35,16.28,16.28,252724.0,16.34,16.35,16.28,16.28,252724.0
2023-03-06 12:40:00,16.29,16.3,16.23,16.24,160781.0,16.29,16.3,16.23,16.24,160781.0
2023-03-06 12:50:00,16.23,16.28,16.21,16.28,308676.0,16.23,16.28,16.21,16.28,308676.0
2023-03-06 13:00:00,16.28,16.29,16.24,16.25,183409.0,16.28,16.29,16.24,16.25,183409.0
2023-03-06 13:10:00,16.25,16.26,16.23,16.26,200048.0,16.25,16.26,16.23,16.26,200048.0
2023-03-06 13:20:00,16.25,16.28,16.25,16.27,174148.0,16.25,16.28,16.25,16.27,174148.0
2023-03-06 13:30:00,16.27,16.27,16.23,16.24,169193.0,16.27,16.27,16.23,16.24,169193.0
2023-03-06 13:40:00,16.23,16.26,16.23,16.23,183170.0,16.23,16.26,16.23,16.23,183170.0
2023-03-06 13:50:00,16.23,16.25,16.22,16.25,114759.0,16.23,16.25,16.22,16.25,114759.0
2023-03-06 14:00:00,16.25,16.28,16.24,16.28,120372.0,16.25,16.28,16.24,16.28,120372.0
2023-03-06 14:10:00,16.28,16.28,16.24,16.25,206333.0,16.28,16.28,16.24,16.25,206333.0
2023-03-06 14:20:00,16.24,16.24,16.2,16.21,221149.0,16.24,16.24,16.2,16.21,221149.0
2023-03-06 14:30:00,16.21,16.23,16.21,16.21,206011.0,16.21,16.23,16.21,16.21,206011.0
2023-03-06 14:40:00,16.21,16.23,16.2,16.2,253488.0,16.21,16.23,16.2,16.2,253488.0
2023-03-06 14:50:00,16.21,16.22,16.18,16.22,192949.0,16.21,16.22,16.18,16.22,192949.0
2023-03-06 15:00:00,16.22,16.26,16.21,16.26,226064.0,16.22,16.26,16.21,16.26,226064.0
2023-03-06 15:10:00,16.25,16.27,16.2,16.21,267028.0,16.25,16.27,16.2,16.21,267028.0
2023-03-06 15:20:00,16.21,16.22,16.14,16.14,359367.0,16.21,16.22,16.14,16.14,359367.0
2023-03-06 15:30:00,16.15,16.15,16.12,16.14,297377.0,16.15,16.15,16.12,16.14,297377.0
2023-03-06 15:40:00,16.13,16.16,16.12,16.14,524122.0,16.13,16.16,16.12,16.14,524122.0
2023-03-06 15:50:00,16.14,16.15,16.1,16.11,1539294.0,16.14,16.15,16.1,16.11,1539294.0
2023-03-07 09:30:00,16.24,16.52,16.14,16.51,1125738.0,16.24,16.52,16.14,16.51,1125738.0
2023-03-07 09:40:00,16.51,16.54,16.36,16.5,716370.0,16.51,16.54,16.36,16.5,716370.0
2023-03-07 09:50:00,16.5,16.55,16.45,16.46,492784.0,16.5,16.55,16.45,16.46,492784.0
2023-03-07 10:00:00,16.46,16.46,16.26,16.28,572192.0,16.46,16.46,16.26,16.28,572192.0
2023-03-07 10:10:00,16.28,16.43,16.23,16.42,451803.0,16.28,16.43,16.23,16.42,451803.0
2023-03-07 10:20:00,16.42,16.52,16.36,16.43,656051.0,16.42,16.52,16.36,16.43,656051.0
2023-03-07 10:30:00,16.43,16.54,16.4,16.48,510748.0,16.43,16.54,16.4,16.48,510748.0
2023-03-07 10:40:00,16.48,16.5,16.42,16.48,441995.0,16.48,16.5,16.42,16.48,441995.0
2023-03-07 10:50:00,16.48,16.5,16.38,16.39,416347.0,16.48,16.5,16.38,16.39,416347.0
2023-03-07 11:00:00,16.39,16.41,16.36,16.41,465833.0,16.39,16.41,16.36,16.41,465833.0
2023-03-07 11:10:00,16.42,16.47,16.35,16.38,374398.0,16.42,16.47,16.35,16.38,374398.0
2023-03-07 11:20:00,16.38,16.41,16.36,16.38,189171.0,16.38,16.41,16.36,16.38,189171.0
2023-03-07 11:30:00,16.38,16.42,16.35,16.41,208812.0,16.38,16.42,16.35,16.41,208812.0
2023-03-07 11:40:00,16.42,16.45,16.4,16.45,206931.0,16.42,16.45,16.4,16.45,206931.0
2023-03-07 11:50:00,16.45,16.47,16.42,16.43,179570.0,16.45,16.47,16.42,16.43,179570.0
2023-03-07 12:00:00,16.43,16.49,16.43,16.47,235521.0,16.43,16.49,16.43,16.47,235521.0
2023-03-07 12:10:00,16.46,16.49,16.43,16.49,126372.0,16.46,16.49,16.43,16.49,126372.0
2023-03-07 12:20:00,16.48,16.52,16.47,16.49,388429.0,16.48,16.52,16.47,16.49,388429.0
2023-03-07 12:30:00,16.49,16.62,16.49,16.59,892974.0,16.49,16.62,16.49,16.59,892974.0
2023-03-07 12:40:00,16.59,16.64,16.58,16.63,430869.0,16.59,16.64,16.58,16.63,430869.0
2023-03-07 12:50:00,16.64,16.66,16.51,16.51,373384.0,16.64,16.66,16.51,16.51,373384.0
2023-03-07 13:00:00,16.5,16.51,16.46,16.49,230338.0,16.5,16.51,16.46,16.49,230338.0
2023-03-07 13:10:00,16.49,16.49,16.42,16.44,189615.0,16.49,16.49,16.42,16.44,189615.0
2023-03-07 13:20:00,16.44,16.45,16.41,16.44,114657.0,16.44,16.45,16.41,16.44,114657.0
2023-03-07 13:30:00,16.45,16.48,16.44,16.46,175214.0,16.45,16.48,16.44,16.46,175214.0
2023-03-07 13:40:00,16.47,16.47,16.35,16.36,323043.0,16.47,16.47,16.35,16.36,323043.0
2023-03-07 13:50:00,16.35,16.37,16.32,16.34,239443.0,16.35,16.37,16.32,16.34,239443.0
2023-03-07 14:00:00,16.33,16.37,16.28,16.3,412606.0,16.33,16.37,16.28,16.3,412606.0
2023-03-07 14:10:00,16.29,16.37,16.29,16.37,213493.0,16.29,16.37,16.29,16.37,213493.0
2023-03-07 14:20:00,16.37,16.38,16.35,16.37,324655.0,16.37,16.38,16.35,16.37,324655.0
2023-03-07 14:30:00,16.37,16.41,16.35,16.39,289957.0,16.37,16.41,16.35,16.39,289957.0
2023-03-07 14:40:00,16.4,16.41,16.33,16.35,437173.0,16.4,16.41,16.33,16.35,437173.0
2023-03-07 14:50:00,16.35,16.36,16.33,16.35,215753.0,16.35,16.36,16.33,16.35,215753.0
2023-03-07 15:00:00,16.34,16.4,16.34,16.38,306935.0,16.34,16.4,16.34,16.38,306935.0
2023-03-07 15:10:00,16.38,16.44,16.37,16.43,299205.0,16.38,16.44,16.37,16.43,299205.0
2023-03-07 15:20:00,16.43,16.44,16.37,16.38,319312.0,16.43,16.44,16.37,16.38,319312.0
2023-03-07 15:30:00,16.38,16.43,16.35,16.41,484643.0,16.38,16.43,16.35,16.41,484643.0
2023-03-07 15:40:00,16.41,16.42,16.37,16.39,416655.0,16.41,16.42,16.37,16.39,416655.0
2023-03-07 15:50:00,16.39,16.4,16.35,16.37,1452532.0,16.39,16.4,16.35,16.37,1452532.0
2023-03-08 09:30:00,16.43,16.43,16.27,16.35,489884.0,16.43,16.43,16.27,16.35,489884.0
2023-03-08 09:40:00,16.35,16.45,16.33,16.41,309525.0,16.35,16.45,16.33,16.41,309525.0
2023-03-08 09:50:00,16.41,16.54,16.39,16.52,299191.0,16.41,16.54,16.39,16.52,299191.0
2023-03-08 10:00:00,16.53,16.54,16.39,16.44,236753.0,16.53,16.54,16.39,16.44,236753.0
2023-03-08 10:10:00,16.44,16.49,16.42,16.44,206929.0,16.44,16.49,16.42,16.44,206929.0
2023-03-08 10:20:00,16.44,16.55,16.41,16.52,309190.0,16.44,16.55,16.41,16.52,309190.0
2023-03-08 10:30:00,16.52,16.56,16.49,16.5,250075.0,16.52,16.56,16.49,16.5,250075.0
2023-03-08 10:40:00,16.5,16.52,16.43,16.44,274117.0,16.5,16.52,16.43,16.44,274117.0
2023-03-08 10:50:00,16.44,16.46,16.41,16.43,220039.0,16.44,16.46,16.41,16.43,220039.0
2023-03-08 11:00:00,16.43,16.46,16.41,16.44,228226.0,16.43,16.46,16.41,16.44,228226.0
2023-03-08 11:10:00,16.44,16.44,16.39,16.39,156419.0,16.44,16.44,16.39,16.39,156419.0
2023-03-08 11:20:00,16.39,16.41,16.36,16.37,216459.0,16.39,16.41,16.36,16.37,216459.0
2023-03-08 11:30:00,16.37,16.39,16.35,16.39,176329.0,16.37,16.39,16.35,16.39,176329.0
2023-03-08 11:40:00,16.39,16.44,16.38,16.43,183445.0,16.39,16.44,16.38,16.43,183445.0
2023-03-08 11:50:00,16.42,16.43,16.39,16.4,101755.0,16.42,16.43,16.39,16.4,101755.0
2023-03-08 12:00:00,16.4,16.41,16.36,16.37,205325.0,16.4,16.41,16.36,16.37,205325.0
2023-03-08 12:10:00,16.38,16.38,16.34,16.38,150631.0,16.38,16.38,16.34,16.38,150631.0
2023-03-08 12:20:00,16.38,16.38,16.34,16.36,198506.0,16.38,16.38,16.34,16.36,198506.0
2023-03-08 12:30:00,16.35,16.47,16.34,16.47,449371.0,16.35,16.47,16.34,16.47,449371.0
2023-03-08 12:40:00,16.46,16.48,16.44,16.46,577528.0,16.46,16.48,16.44,16.46,577528.0
2023-03-08 12:50:00,16.46,16.46,16.42,16.43,130884.0,16.46,16.46,16.42,16.43,130884.0
2023-03-08 13:00:00,16.44,16.45,16.4,16.41,185622.0,16.44,16.45,16.4,16.41,185622.0
2023-03-08 13:10:00,16.41,16.42,16.38,16.39,214840.0,16.41,16.42,16.38,16.39,214840.0
2023-03-08 13:20:00,16.4,16.41,16.36,16.36,87162.0,16.4,16.41,16.36,16.36,87162.0
2023-03-08 13:30:00,16.37,16.39,16.36,16.37,78296.0,16.37,16.39,16.36,16.37,78296.0
2023-03-08 13:40:00,16.37,16.38,16.34,16.36,150569.0,16.37,16.38,16.34,16.36,150569.0
2023-03-08 13:50:00,16.36,16.41,16.35,16.39,194302.0,16.36,16.41,16.35,16.39,194302.0
2023-03-08 14:00:00,16.4,16.44,16.39,16.44,143684.0,16.4,16.44,16.39,16.44,143684.0
2023-03-08 14:10:00,16.44,16.45,16.41,16.45,198274.0,16.44,16.45,16.41,16.45,198274.0
2023-03-08 14:20:00,16.45,16.46,16.44,16.46,160411.0,16.45,16.46,16.44,16.46,160411.0
2023-03-08 14:30:00,16.46,16.47,16.43,16.46,242302.0,16.46,16.47,16.43,16.46,242302.0
2023-03-08 14:40:00,16.46,16.5,16.46,16.48,254147.0,16.46,16.5,16.46,16.48,254147.0
2023-03-08 14:50:00,16.48,16.49,16.46,16.48,118988.0,16.48,16.49,16.46,16.48,118988.0
2023-03-08 15:00:00,16.48,16.48,16.43,16.46,106256.0,16.48,16.48,16.43,16.46,106256.0
2023-03-08 15:10:00,16.45,16.47,16.44,16.46,122682.0,16.45,16.47,16.44,16.46,122682.0
2023-03-08 15:20:00,16.46,16.47,16.44,16.46,332201.0,16.46,16.47,16.44,16.46,332201.0
2023-03-08 15:30:00,16.46,16.53,16.46,16.53,283692.0,16.46,16.53,16.46,16.53,283692.0
2023-03-08 15:40:00,16.53,16.59,16.52,16.57,537182.0,16.53,16.59,16.52,16.57,537182.0
2023-03-08 15:50:00,16.56,16.6,16.56,16.59,1210021.0,16.56,16.6,16.56,16.59,1210021.0
2023-03-09 09:30:00,16.53,16.74,16.5,16.72,819197.0,16.53,16.74,16.5,16.72,819197.0
2023-03-09 09:40:00,16.72,16.75,16.65,16.66,441369.0,16.72,16.75,16.65,16.66,441369.0
2023-03-09 09:50:00,16.67,16.69,16.53,16.58,865259.0,16.67,16.69,16.53,16.58,865259.0
2023-03-09 10:00:00,16.59,16.72,16.58,16.72,519600.0,16.59,16.72,16.58,16.72,519600.0
2023-03-09 10:10:00,16.71,16.73,16.63,16.64,389885.0,16.71,16.73,16.63,16.64,389885.0
2023-03-09 10:20:00,16.63,16.71,16.62,16.71,210345.0,16.63,16.71,16.62,16.71,210345.0
2023-03-09 10:30:00,16.71,16.8,16.7,16.8,418300.0,16.71,16.8,16.7,16.8,418300.0
2023-03-09 10:40:00,16.79,16.8,16.72,16.75,392060.0,16.79,16.8,16.72,16.75,392060.0
2023-03-09 10:50:00,16.75,16.77,16.7,16.71,303342.0,16.75,16.77,16.7,16.71,303342.0
2023-03-09 11:00:00,16.71,16.72,16.67,16.7,268600.0,16.71,16.72,16.67,16.7,268600.0
2023-03-09 11:10:00,16.69,16.7,16.63,16.64,252802.0,16.69,16.7,16.63,16.64,252802.0
2023-03-09 11:20:00,16.64,16.67,16.58,16.6,389106.0,16.64,16.67,16.58,16.6,389106.0
2023-03-09 11:30:00,16.59,16.61,16.57,16.59,252967.0,16.59,16.61,16.57,16.59,252967.0
2023-03-09 11:40:00,16.59,16.59,16.53,16.54,213678.0,16.59,16.59,16.53,16.54,213678.0
2023-03-09 11:50:00,16.54,16.55,16.48,16.48,323847.0,16.54,16.55,16.48,16.48,323847.0
2023-03-09 12:00:00,16.48,16.49,16.41,16.43,299160.0,16.48,16.49,16.41,16.43,299160.0
2023-03-09 12:10:00,16.43,16.45,16.41,16.42,228091.0,16.43,16.45,16.41,16.42,228091.0
2023-03-09 12:20:00,16.42,16.44,16.39,16.4,228776.0,16.42,16.44,16.39,16.4,228776.0
2023-03-09 12:30:00,16.39,16.4,16.34,16.35,294701.0,16.39,16.4,16.34,16.35,294701.0
2023-03-09 12:40:00,16.35,16.37,16.27,16.29,276979.0,16.35,16.37,16.27,16.29,276979.0
2023-03-09 12:50:00,16.29,16.3,16.24,16.25,225765.0,16.29,16.3,16.24,16.25,225765.0
2023-03-09 13:00:00,16.25,16.29,16.23,16.23,288857.0,16.25,16.29,16.23,16.23,288857.0
2023-03-09 13:10:00,16.24,16.25,16.19,16.2,283221.0,16.24,16.25,16.19,16.2,283221.0
2023-03-09 13:20:00,16.2,16.21,16.1,16.12,444037.0,16.2,16.21,16.1,16.12,444037.0
2023-03-09 13:30:00,16.12,16.13,16.05,16.06,401450.0,16.12,16.13,16.05,16.06,401450.0
2023-03-09 13:40:00,16.07,16.16,16.06,16.06,506958.0,16.07,16.16,16.06,16.06,506958.0
2023-03-09 13:50:00,16.06,16.09,16.04,16.05,325688.0,16.06,16.09,16.04,16.05,325688.0
2023-03-09 14:00:00,16.05,16.07,15.97,16.0,516567.0,16.05,16.07,15.97,16.0,516567.0
2023-03-09 14:10:00,16.0,16.02,15.93,15.98,678916.0,16.0,16.02,15.93,15.98,678916.0
2023-03-09 14:20:00,15.98,16.07,15.97,16.03,297915.0,15.98,16.07,15.97,16.03,297915.0
2023-03-09 14:30:00,16.03,16.06,15.99,16.05,217345.0,16.03,16.06,15.99,16.05,217345.0
2023-03-09 14:40:00,16.05,16.09,16.04,16.05,227981.0,16.05,16.09,16.04,16.05,227981.0
2023-03-09 14:50:00,16.05,16.05,16.01,16.02,177179.0,16.05,16.05,16.01,16.02,177179.0
2023-03-09 15:00:00,16.02,16.04,15.98,15.99,282252.0,16.02,16.04,15.98,15.99,282252.0
2023-03-09 15:10:00,15.99,16.01,15.87,15.87,467576.0,15.99,16.01,15.87,15.87,467576.0
2023-03-09 15:20:00,15.87,15.98,15.84,15.96,492682.0,15.87,15.98,15.84,15.96,492682.0
2023-03-09 15:30:00,15.96,16.01,15.93,15.99,530662.0,15.96,16.01,15.93,15.99,530662.0
2023-03-09 15:40:00,15.99,15.99,15.91,15.96,641854.0,15.99,15.99,15.91,15.96,641854.0
2023-03-09 15:50:00,15.95,16.0,15.87,15.89,1648699.0,15.95,16.0,15.87,15.89,1648699.0
2023-03-10 09:30:00,15.98,15.99,15.4,15.42,1463185.0,15.98,15.99,15.4,15.42,1463185.0
2023-03-10 09:40:00,15.42,15.42,15.11,15.26,1626080.0,15.42,15.42,15.11,15.26,1626080.0
2023-03-10 09:50:00,15.26,15.41,15.24,15.36,1169432.0,15.26,15.41,15.24,15.36,1169432.0
2023-03-10 10:00:00,15.36,15.56,15.31,15.55,697013.0,15.36,15.56,15.31,15.55,697013.0
2023-03-10 10:10:00,15.54,15.56,15.41,15.44,640806.0,15.54,15.56,15.41,15.44,640806.0
2023-03-10 10:20:00,15.44,15.56,15.41,15.55,437782.0,15.44,15.56,15.41,15.55,437782.0
2023-03-10 10:30:00,15.55,15.75,15.53,15.67,1305585.0,15.55,15.75,15.53,15.67,1305585.0
2023-03-10 10:40:00,15.66,15.67,15.52,15.62,1189718.0,15.66,15.67,15.52,15.62,1189718.0
2023-03-10 10:50:00,15.63,15.88,15.57,15.87,643469.0,15.63,15.88,15.57,15.87,643469.0
2023-03-10 11:00:00,15.88,15.9,15.77,15.88,615545.0,15.88,15.9,15.77,15.88,615545.0
2023-03-10 11:10:00,15.88,15.89,15.78,15.79,454148.0,15.88,15.89,15.78,15.79,454148.0
2023-03-10 11:20:00,15.78,15.93,15.77,15.93,744580.0,15.78,15.93,15.77,15.93,744580.0
2023-03-10 11:30:00,15.93,16.0,15.91,15.93,731525.0,15.93,16.0,15.91,15.93,731525.0
2023-03-10 11:40:00,15.94,15.96,15.83,15.85,526905.0,15.94,15.96,15.83,15.85,526905.0
2023-03-10 11:50:00,15.84,15.84,15.73,15.75,295296.0,15.84,15.84,15.73,15.75,295296.0
2023-03-10 12:00:00,15.74,15.76,15.62,15.63,214750.0,15.74,15.76,15.62,15.63,214750.0
2023-03-10 12:10:00,15.62,15.71,15.61,15.69,323748.0,15.62,15.71,15.61,15.69,323748.0
2023-03-10 12:20:00,15.68,15.71,15.64,15.7,261777.0,15.68,15.71,15.64,15.7,261777.0
2023-03-10 12:30:00,15.7,15.79,15.69,15.75,283848.0,15.7,15.79,15.69,15.75,283848.0
2023-03-10 12:40:00,15.75,15.75,15.66,15.67,378839.0,15.75,15.75,15.66,15.67,378839.0
2023-03-10 12:50:00,15.66,15.67,15.56,15.56,328224.0,15.66,15.67,15.56,15.56,328224.0
2023-03-10 13:00:00,15.56,15.59,15.54,15.56,245809.0,15.56,15.59,15.54,15.56,245809.0
2023-03-10 13:10:00,15.55,15.57,15.51,15.54,255310.0,15.55,15.57,15.51,15.54,255310.0
2023-03-10 13:20:00,15.55,15.57,15.44,15.45,686655.0,15.55,15.57,15.44,15.45,686655.0
2023-03-10 13:30:00,15.45,15.47,15.4,15.42,457225.0,15.45,15.47,15.4,15.42,457225.0
2023-03-10 13:40:00,15.42,15.43,15.34,15.35,320355.0,15.42,15.43,15.34,15.35,320355.0
2023-03-10 13:50:00,15.34,15.36,15.31,15.34,493844.0,15.34,15.36,15.31,15.34,493844.0
2023-03-10 14:00:00,15.34,15.46,15.33,15.46,493020.0,15.34,15.46,15.33,15.46,493020.0
2023-03-10 14:10:00,15.46,15.49,15.38,15.41,569896.0,15.46,15.49,15.38,15.41,569896.0
2023-03-10 14:20:00,15.41,15.43,15.38,15.4,359556.0,15.41,15.43,15.38,15.4,359556.0
2023-03-10 14:30:00,15.4,15.51,15.39,15.49,456205.0,15.4,15.51,15.39,15.49,456205.0
2023-03-10 14:40:00,15.48,15.56,15.45,15.56,341386.0,15.48,15.56,15.45,15.56,341386.0
2023-03-10 14:50:00,15.55,15.55,15.45,15.46,261887.0,15.55,15.55,15.45,15.46,261887.0
2023-03-10 15:00:00,15.46,15.51,15.43,15.51,323412.0,15.46,15.51,15.43,15.51,323412.0
2023-03-10 15:10:00,15.51,15.53,15.41,15.41,294815.0,15.51,15.53,15.41,15.41,294815.0
2023-03-10 15:20:00,15.42,15.47,15.4,15.46,350937.0,15.42,15.47,15.4,15.46,350937.0
2023-03-10 15:30:00,15.46,15.47,15.42,15.44,553823.0,15.46,15.47,15.42,15.44,553823.0
2023-03-10 15:40:00,15.44,15.45,15.4,15.41,679422.0,15.44,15.45,15.4,15.41,679422.0
2023-03-10 15:50:00,15.41,15.49,15.41,15.47,1820488.0,15.41,15.49,15.41,15.47,1820488.0
2023-03-13 09:30:00,15.04,15.11,14.76,14.81,2045719.0,15.04,15.11,14.76,14.81,2045719.0
2023-03-13 09:40:00,14.81,15.09,14.69,15.07,1300188.0,14.81,15.09,14.69,15.07,1300188.0
2023-03-13 09:50:00,15.06,15.22,14.87,15.14,1554100.0,15.06,15.22,14.87,15.14,1554100.0
2023-03-13 10:00:00,15.14,15.21,14.99,15.18,1850747.0,15.14,15.21,14.99,15.18,1850747.0
2023-03-13 10:10:00,15.18,15.26,15.03,15.1,844630.0,15.18,15.26,15.03,15.1,844630.0
2023-03-13 10:20:00,15.09,15.13,15.01,15.08,710692.0,15.09,15.13,15.01,15.08,710692.0
2023-03-13 10:30:00,15.08,15.25,15.07,15.14,399762.0,15.08,15.25,15.07,15.14,399762.0
2023-03-13 10:40:00,15.14,15.14,15.02,15.07,806033.0,15.14,15.14,15.02,15.07,806033.0
2023-03-13 10:50:00,15.06,15.14,14.94,15.1,930097.0,15.06,15.14,14.94,15.1,930097.0
2023-03-13 11:00:00,15.11,15.19,15.05,15.07,603852.0,15.11,15.19,15.05,15.07,603852.0
2023-03-13 11:10:00,15.07,15.23,15.06,15.18,463921.0,15.07,15.23,15.06,15.18,463921.0
2023-03-13 11:20:00,15.19,15.2,15.06,15.12,522634.0,15.19,15.2,15.06,15.12,522634.0
2023-03-13 11:30:00,15.11,15.11,14.94,14.95,638971.0,15.11,15.11,14.94,14.95,638971.0
2023-03-13 11:40:00,14.95,15.1,14.95,15.07,659263.0,14.95,15.1,14.95,15.07,659263.0
2023-03-13 11:50:00,15.07,15.07,14.92,14.99,539218.0,15.07,15.07,14.92,14.99,539218.0
2023-03-13 12:00:00,14.99,15.08,14.9,14.99,732717.0,14.99,15.08,14.9,14.99,732717.0
2023-03-13 12:10:00,14.98,14.99,14.88,14.89,666826.0,14.98,14.99,14.88,14.89,666826.0
2023-03-13 12:20:00,14.89,14.98,14.88,14.94,541890.0,14.89,14.98,14.88,14.94,541890.0
2023-03-13 12:30:00,14.94,14.97,14.91,14.94,429277.0,14.94,14.97,14.91,14.94,429277.0
2023-03-13 12:40:00,14.95,15.04,14.82,14.83,576260.0,14.95,15.04,14.82,14.83,576260.0
2023-03-13 12:50:00,14.83,14.85,14.8,14.82,744174.0,14.83,14.85,14.8,14.82,744174.0
2023-03-13 13:00:00,14.83,14.84,14.75,14.83,547563.0,14.83,14.84,14.75,14.83,547563.0
2023-03-13 13:10:00,14.83,14.85,14.76,14.81,393891.0,14.83,14.85,14.76,14.81,393891.0
2023-03-13 13:20:00,14.81,14.84,14.77,14.8,356452.0,14.81,14.84,14.77,14.8,356452.0
2023-03-13 13:30:00,14.8,14.88,14.75,14.87,524921.0,14.8,14.88,14.75,14.87,524921.0
2023-03-13 13:40:00,14.87,14.88,14.8,14.81,458383.0,14.87,14.88,14.8,14.81,458383.0
2023-03-13 13:50:00,14.81,14.87,14.78,14.86,368586.0,14.81,14.87,14.78,14.86,368586.0
2023-03-13 14:00:00,14.87,14.91,14.85,14.86,219726.0,14.87,14.91,14.85,14.86,219726.0
2023-03-13 14:10:00,14.86,14.96,14.85,14.94,352126.0,14.86,14.96,14.85,14.94,352126.0
2023-03-13 14:20:00,14.94,14.97,14.92,14.95,323960.0,14.94,14.97,14.92,14.95,323960.0
2023-03-13 14:30:00,14.95,15.03,14.93,14.95,715486.0,14.95,15.03,14.93,14.95,715486.0
2023-03-13 14:40:00,14.95,14.99,14.91,14.92,278342.0,14.95,14.99,14.91,14.92,278342.0
2023-03-13 14:50:00,14.92,14.97,14.91,14.96,219371.0,14.92,14.97,14.91,14.96,219371.0
2023-03-13 15:00:00,14.96,14.99,14.87,14.93,389454.0,14.96,14.99,14.87,14.93,389454.0
2023-03-13 15:10:00,14.93,14.99,14.88,14.9,594897.0,14.93,14.99,14.88,14.9,594897.0
2023-03-13 15:20:00,14.9,14.9,14.8,14.85,469430.0,14.9,14.9,14.8,14.85,469430.0
2023-03-13 15:30:00,14.84,14.93,14.84,14.93,544181.0,14.84,14.93,14.84,14.93,544181.0
2023-03-13 15:40:00,14.93,14.99,14.91,14.94,728051.0,14.93,14.99,14.91,14.94,728051.0
2023-03-13 15:50:00,14.94,14.94,14.83,14.85,2730720.0,14.94,14.94,14.83,14.85,2730720.0
2023-03-14 09:30:00,15.11,15.16,14.93,15.04,2029492.0,15.11,15.16,14.93,15.04,2029492.0
2023-03-14 09:40:00,15.04,15.32,15.0,15.22,1770711.0,15.04,15.32,15.0,15.22,1770711.0
2023-03-14 09:50:00,15.22,15.24,14.97,15.0,1517124.0,15.22,15.24,14.97,15.0,1517124.0
2023-03-14 10:00:00,15.0,15.02,14.89,14.9,1243199.0,15.0,15.02,14.89,14.9,1243199.0
2023-03-14 10:10:00,14.89,14.89,14.75,14.76,943387.0,14.89,14.89,14.75,14.76,943387.0
2023-03-14 10:20:00,14.76,14.93,14.75,14.88,653764.0,14.76,14.93,14.75,14.88,653764.0
2023-03-14 10:30:00,14.88,14.9,14.75,14.77,539587.0,14.88,14.9,14.75,14.77,539587.0
2023-03-14 10:40:00,14.78,14.95,14.76,14.89,646389.0,14.78,14.95,14.76,14.89,646389.0
2023-03-14 10:50:00,14.89,14.96,14.83,14.93,645879.0,14.89,14.96,14.83,14.93,645879.0
2023-03-14 11:00:00,14.94,15.06,14.93,15.04,882658.0,14.94,15.06,14.93,15.04,882658.0
2023-03-14 11:10:00,15.04,15.07,14.93,14.98,551017.0,15.04,15.07,14.93,14.98,551017.0
2023-03-14 11:20:00,14.98,15.03,14.92,14.93,328476.0,14.98,15.03,14.92,14.93,328476.0
2023-03-14 11:30:00,14.93,14.96,14.87,14.96,309448.0,14.93,14.96,14.87,14.96,309448.0
2023-03-14 11:40:00,14.96,14.96,14.88,14.91,396996.0,14.96,14.96,14.88,14.91,396996.0
2023-03-14 11:50:00,14.91,14.95,14.89,14.95,266891.0,14.91,14.95,14.89,14.95,266891.0
2023-03-14 12:00:00,14.95,14.95,14.86,14.92,379865.0,14.95,14.95,14.86,14.92,379865.0
2023-03-14 12:10:00,14.93,14.98,14.92,14.96,212532.0,14.93,14.98,14.92,14.96,212532.0
2023-03-14 12:20:00,14.96,15.02,14.94,15.0,330588.0,14.96,15.02,14.94,15.0,330588.0
2023-03-14 12:30:00,15.01,15.13,15.0,15.1,791628.0,15.01,15.13,15.0,15.1,791628.0
2023-03-14 12:40:00,15.09,15.1,14.99,15.06,443935.0,15.09,15.1,14.99,15.06,443935.0
2023-03-14 12:50:00,15.06,15.08,14.94,14.99,553681.0,15.06,15.08,14.94,14.99,553681.0
2023-03-14 13:00:00,15.0,15.03,14.94,14.96,305273.0,15.0,15.03,14.94,14.96,305273.0
2023-03-14 13:10:00,14.96,14.97,14.87,14.89,424584.0,14.96,14.97,14.87,14.89,424584.0
2023-03-14 13:20:00,14.89,14.93,14.84,14.92,385231.0,14.89,14.93,14.84,14.92,385231.0
2023-03-14 13:30:00,14.92,14.92,14.84,14.9,395081.0,14.92,14.92,14.84,14.9,395081.0
2023-03-14 13:40:00,14.9,14.91,14.82,14.87,362807.0,14.9,14.91,14.82,14.87,362807.0
2023-03-14 13:50:00,14.87,14.88,14.79,14.83,350441.0,14.87,14.88,14.79,14.83,350441.0
2023-03-14 14:00:00,14.83,14.85,14.73,14.74,470391.0,14.83,14.85,14.73,14.74,470391.0
2023-03-14 14:10:00,14.74,14.77,14.64,14.69,535212.0,14.74,14.77,14.64,14.69,535212.0
2023-03-14 14:20:00,14.68,14.71,14.64,14.65,339204.0,14.68,14.71,14.64,14.65,339204.0
2023-03-14 14:30:00,14.66,14.72,14.65,14.71,458558.0,14.66,14.72,14.65,14.71,458558.0
2023-03-14 14:40:00,14.71,14.72,14.63,14.63,534785.0,14.71,14.72,14.63,14.63,534785.0
2023-03-14 14:50:00,14.63,14.68,14.6,14.61,385732.0,14.63,14.68,14.6,14.61,385732.0
2023-03-14 15:00:00,14.61,14.63,14.55,14.57,444676.0,14.61,14.63,14.55,14.57,444676.0
2023-03-14 15:10:00,14.56,14.56,14.48,14.54,755915.0,14.56,14.56,14.48,14.54,755915.0
2023-03-14 15:20:00,14.54,14.63,14.54,14.63,852526.0,14.54,14.63,14.54,14.63,852526.0
2023-03-14 15:30:00,14.63,14.66,14.6,14.63,579321.0,14.63,14.66,14.6,14.63,579321.0
2023-03-14 15:40:00,14.63,14.67,14.62,14.66,760368.0,14.63,14.67,14.62,14.66,760368.0
2023-03-14 15:50:00,14.66,14.68,14.6,14.67,2065897.0,14.66,14.68,14.6,14.67,2065897.0
2023-03-15 09:30:00,14.24,14.28,14.1,14.24,2091995.0,14.24,14.28,14.1,14.24,2091995.0
2023-03-15 09:40:00,14.25,14.42,14.15,14.26,825611.0,14.25,14.42,14.15,14.26,825611.0
2023-03-15 09:50:00,14.26,14.29,14.05,14.1,1011309.0,14.26,14.29,14.05,14.1,1011309.0
2023-03-15 10:00:00,14.1,14.15,14.08,14.11,892060.0,14.1,14.15,14.08,14.11,892060.0
2023-03-15 10:10:00,14.11,14.12,13.99,14.09,983734.0,14.11,14.12,13.99,14.09,983734.0
2023-03-15 10:20:00,14.1,14.2,14.06,14.11,639958.0,14.1,14.2,14.06,14.11,639958.0
2023-03-15 10:30:00,14.11,14.14,13.95,13.98,731728.0,14.11,14.14,13.95,13.98,731728.0
2023-03-15 10:40:00,13.98,14.0,13.88,13.88,776303.0,13.98,14.0,13.88,13.88,776303.0
2023-03-15 10:50:00,13.89,13.94,13.84,13.88,905375.0,13.89,13.94,13.84,13.88,905375.0
2023-03-15 11:00:00,13.88,13.98,13.88,13.9,934539.0,13.88,13.98,13.88,13.9,934539.0
2023-03-15 11:10:00,13.9,13.97,13.9,13.95,532951.0,13.9,13.97,13.9,13.95,532951.0
2023-03-15 11:20:00,13.96,13.97,13.87,13.92,797307.0,13.96,13.97,13.87,13.92,797307.0
2023-03-15 11:30:00,13.92,13.92,13.86,13.87,639032.0,13.92,13.92,13.86,13.87,639032.0
2023-03-15 11:40:00,13.88,13.95,13.86,13.95,658353.0,13.88,13.95,13.86,13.95,658353.0
2023-03-15 11:50:00,13.95,13.96,13.76,13.76,878897.0,13.95,13.96,13.76,13.76,878897.0
2023-03-15 12:00:00,13.76,13.79,13.62,13.63,940509.0,13.76,13.79,13.62,13.63,940509.0
2023-03-15 12:10:00,13.64,13.68,13.59,13.6,1022490.0,13.64,13.68,13.59,13.6,1022490.0
2023-03-15 12:20:00,13.61,13.67,13.59,13.66,968357.0,13.61,13.67,13.59,13.66,968357.0
2023-03-15 12:30:00,13.66,13.67,13.54,13.54,1022702.0,13.66,13.67,13.54,13.54,1022702.0
2023-03-15 12:40:00,13.54,13.67,13.51,13.64,1785451.0,13.54,13.67,13.51,13.64,1785451.0
2023-03-15 12:50:00,13.63,13.64,13.55,13.58,719528.0,13.63,13.64,13.55,13.58,719528.0
2023-03-15 13:00:00,13.59,13.64,13.54,13.61,653241.0,13.59,13.64,13.54,13.61,653241.0
2023-03-15 13:10:00,13.61,13.67,13.6,13.66,535827.0,13.61,13.67,13.6,13.66,535827.0
2023-03-15 13:20:00,13.66,13.66,13.6,13.63,460259.0,13.66,13.66,13.6,13.63,460259.0
2023-03-15 13:30:00,13.63,13.64,13.55,13.59,855176.0,13.63,13.64,13.55,13.59,855176.0
2023-03-15 13:40:00,13.59,13.63,13.56,13.63,523443.0,13.59,13.63,13.56,13.63,523443.0
2023-03-15 13:50:00,13.62,13.78,13.61,13.78,830304.0,13.62,13.78,13.61,13.78,830304.0
2023-03-15 14:00:00,13.77,13.79,13.73,13.75,707210.0,13.77,13.79,13.73,13.75,707210.0
2023-03-15 14:10:00,13.75,13.77,13.7,13.74,356416.0,13.75,13.77,13.7,13.74,356416.0
2023-03-15 14:20:00,13.74,13.96,13.72,13.9,669036.0,13.74,13.96,13.72,13.9,669036.0
2023-03-15 14:30:00,13.9,13.93,13.84,13.88,1001121.0,13.9,13.93,13.84,13.88,1001121.0
2023-03-15 14:40:00,13.88,13.91,13.8,13.8,754627.0,13.88,13.91,13.8,13.8,754627.0
2023-03-15 14:50:00,13.8,13.88,13.76,13.84,753592.0,13.8,13.88,13.76,13.84,753592.0
2023-03-15 15:00:00,13.84,13.86,13.75,13.75,429126.0,13.84,13.86,13.75,13.75,429126.0
2023-03-15 15:10:00,13.75,13.8,13.73,13.79,515111.0,13.75,13.8,13.73,13.79,515111.0
2023-03-15 15:20:00,13.79,13.83,13.75,13.83,642153.0,13.79,13.83,13.75,13.83,642153.0
2023-03-15 15:30:00,13.83,13.87,13.81,13.86,1231364.0,13.83,13.87,13.81,13.86,1231364.0
2023-03-15 15:40:00,13.86,13.92,13.83,13.84,1968442.0,13.86,13.92,13.83,13.84,1968442.0
2023-03-15 15:50:00,13.83,13.87,13.74,13.87,3714276.0,13.83,13.87,13.74,13.87,3714276.0
2023-03-16 09:30:00,13.72,13.86,13.62,13.86,1136886.0,13.72,13.86,13.62,13.86,1136886.0
2023-03-16 09:40:00,13.86,13.89,13.73,13.78,597954.0,13.86,13.89,13.73,13.78,597954.0
2023-03-16 09:50:00,13.78,13.94,13.76,13.94,399402.0,13.78,13.94,13.76,13.94,399402.0
2023-03-16 10:00:00,13.94,13.94,13.7,13.71,637983.0,13.94,13.94,13.7,13.71,637983.0
2023-03-16 10:10:00,13.72,13.76,13.63,13.65,438547.0,13.72,13.76,13.63,13.65,438547.0
2023-03-16 10:20:00,13.65,13.74,13.64,13.73,446056.0,13.65,13.74,13.64,13.73,446056.0
2023-03-16 10:30:00,13.73,13.84,13.73,13.82,609951.0,13.73,13.84,13.73,13.82,609951.0
2023-03-16 10:40:00,13.82,13.95,13.79,13.91,599601.0,13.82,13.95,13.79,13.91,599601.0
2023-03-16 10:50:00,13.92,14.02,13.91,13.97,696614.0,13.92,14.02,13.91,13.97,696614.0
2023-03-16 11:00:00,13.97,14.03,13.94,13.96,697103.0,13.97,14.03,13.94,13.96,697103.0
2023-03-16 11:10:00,13.97,14.0,13.92,13.95,451308.0,13.97,14.0,13.92,13.95,451308.0
2023-03-16 11:20:00,13.95,14.04,13.95,14.03,571257.0,13.95,14.04,13.95,14.03,571257.0
2023-03-16 11:30:00,14.04,14.1,14.0,14.09,564618.0,14.04,14.1,14.0,14.09,564618.0
2023-03-16 11:40:00,14.1,14.19,14.1,14.14,701511.0,14.1,14.19,14.1,14.14,701511.0
2023-03-16 11:50:00,14.13,14.19,14.09,14.11,553085.0,14.13,14.19,14.09,14.11,553085.0
2023-03-16 12:00:00,14.11,14.11,14.02,14.03,573549.0,14.11,14.11,14.02,14.03,573549.0
2023-03-16 12:10:00,14.03,14.08,14.01,14.06,397487.0,14.03,14.08,14.01,14.06,397487.0
2023-03-16 12:20:00,14.07,14.1,14.04,14.1,259563.0,14.07,14.1,14.04,14.1,259563.0
2023-03-16 12:30:00,14.1,14.1,14.02,14.03,338189.0,14.1,14.1,14.02,14.03,338189.0
2023-03-16 12:40:00,14.04,14.1,14.02,14.09,451688.0,14.04,14.1,14.02,14.09,451688.0
2023-03-16 12:50:00,14.09,14.18,14.08,14.13,649377.0,14.09,14.18,14.08,14.13,649377.0
2023-03-16 13:00:00,14.13,14.17,14.11,14.13,464128.0,14.13,14.17,14.11,14.13,464128.0
2023-03-16 13:10:00,14.14,14.16,14.12,14.14,604184.0,14.14,14.16,14.12,14.14,604184.0
2023-03-16 13:20:00,14.14,14.19,14.12,14.19,398128.0,14.14,14.19,14.12,14.19,398128.0
2023-03-16 13:30:00,14.19,14.23,14.13,14.15,590799.0,14.19,14.23,14.13,14.15,590799.0
2023-03-16 13:40:00,14.15,14.19,14.13,14.16,433202.0,14.15,14.19,14.13,14.16,433202.0
2023-03-16 13:50:00,14.15,14.16,14.09,14.1,326895.0,14.15,14.16,14.09,14.1,326895.0
2023-03-16 14:00:00,14.09,14.11,13.99,14.04,443919.0,14.09,14.11,13.99,14.04,443919.0
2023-03-16 14:10:00,14.04,14.06,14.02,14.04,322027.0,14.04,14.06,14.02,14.04,322027.0
2023-03-16 14:20:00,14.04,14.09,14.04,14.09,226522.0,14.04,14.09,14.04,14.09,226522.0
2023-03-16 14:30:00,14.08,14.12,14.05,14.1,304690.0,14.08,14.12,14.05,14.1,304690.0
2023-03-16 14:40:00,14.1,14.12,14.04,14.04,246613.0,14.1,14.12,14.04,14.04,246613.0
2023-03-16 14:50:00,14.04,14.07,14.02,14.06,290774.0,14.04,14.07,14.02,14.06,290774.0
2023-03-16 15:00:00,14.06,14.08,14.03,14.07,259299.0,14.06,14.08,14.03,14.07,259299.0
2023-03-16 15:10:00,14.06,14.1,14.05,14.1,303305.0,14.06,14.1,14.05,14.1,303305.0
2023-03-16 15:20:00,14.1,14.17,14.09,14.17,473820.0,14.1,14.17,14.09,14.17,473820.0
2023-03-16 15:30:00,14.17,14.17,14.07,14.12,661724.0,14.17,14.17,14.07,14.12,661724.0
2023-03-16 15:40:00,14.12,14.15,14.09,14.15,1053439.0,14.12,14.15,14.09,14.15,1053439.0
2023-03-16 15:50:00,14.14,14.15,14.07,14.13,1892196.0,14.14,14.15,14.07,14.13,1892196.0
2023-03-17 09:30:00,13.95,14.04,13.85,13.93,1985639.0,13.95,14.04,13.85,13.93,1985639.0
2023-03-17 09:40:00,13.92,13.98,13.88,13.95,953487.0,13.92,13.98,13.88,13.95,953487.0
2023-03-17 09:50:00,13.95,14.09,13.9,14.08,649843.0,13.95,14.09,13.9,14.08,649843.0
2023-03-17 10:00:00,14.09,14.17,14.05,14.06,773247.0,14.09,14.17,14.05,14.06,773247.0
2023-03-17 10:10:00,14.07,14.08,13.92,13.93,658564.0,14.07,14.08,13.92,13.93,658564.0
2023-03-17 10:20:00,13.92,13.95,13.83,13.87,593782.0,13.92,13.95,13.83,13.87,593782.0
2023-03-17 10:30:00,13.87,13.9,13.81,13.86,498205.0,13.87,13.9,13.81,13.86,498205.0
2023-03-17 10:40:00,13.87,13.88,13.77,13.84,484925.0,13.87,13.88,13.77,13.84,484925.0
2023-03-17 10:50:00,13.84,13.86,13.76,13.82,745940.0,13.84,13.86,13.76,13.82,745940.0
2023-03-17 11:00:00,13.82,13.88,13.78,13.87,364538.0,13.82,13.88,13.78,13.87,364538.0
2023-03-17 11:10:00,13.87,13.92,13.86,13.9,278271.0,13.87,13.92,13.86,13.9,278271.0
2023-03-17 11:20:00,13.9,13.92,13.78,13.8,571297.0,13.9,13.92,13.78,13.8,571297.0
2023-03-17 11:30:00,13.81,13.88,13.79,13.79,928763.0,13.81,13.88,13.79,13.79,928763.0
2023-03-17 11:40:00,13.8,13.8,13.74,13.79,860633.0,13.8,13.8,13.74,13.79,860633.0
2023-03-17 11:50:00,13.79,13.8,13.74,13.76,430711.0,13.79,13.8,13.74,13.76,430711.0
2023-03-17 12:00:00,13.77,13.85,13.75,13.85,430684.0,13.77,13.85,13.75,13.85,430684.0
2023-03-17 12:10:00,13.85,13.87,13.79,13.83,417028.0,13.85,13.87,13.79,13.83,417028.0
2023-03-17 12:20:00,13.83,13.85,13.78,13.85,290921.0,13.83,13.85,13.78,13.85,290921.0
2023-03-17 12:30:00,13.85,13.85,13.73,13.74,711872.0,13.85,13.85,13.73,13.74,711872.0
2023-03-17 12:40:00,13.74,13.76,13.69,13.69,1039761.0,13.74,13.76,13.69,13.69,1039761.0
2023-03-17 12:50:00,13.69,13.75,13.67,13.75,645820.0,13.69,13.75,13.67,13.75,645820.0
2023-03-17 13:00:00,13.75,13.83,13.73,13.82,382444.0,13.75,13.83,13.73,13.82,382444.0
2023-03-17 13:10:00,13.82,13.83,13.78,13.79,244602.0,13.82,13.83,13.78,13.79,244602.0
2023-03-17 13:20:00,13.79,13.84,13.78,13.83,226646.0,13.79,13.84,13.78,13.83,226646.0
2023-03-17 13:30:00,13.83,13.87,13.79,13.81,623443.0,13.83,13.87,13.79,13.81,623443.0
2023-03-17 13:40:00,13.81,13.81,13.75,13.77,420089.0,13.81,13.81,13.75,13.77,420089.0
2023-03-17 13:50:00,13.78,13.78,13.75,13.77,227603.0,13.78,13.78,13.75,13.77,227603.0
2023-03-17 14:00:00,13.76,13.79,13.72,13.74,569259.0,13.76,13.79,13.72,13.74,569259.0
2023-03-17 14:10:00,13.74,13.75,13.7,13.7,411875.0,13.74,13.75,13.7,13.7,411875.0
2023-03-17 14:20:00,13.7,13.8,13.69,13.79,574262.0,13.7,13.8,13.69,13.79,574262.0
2023-03-17 14:30:00,13.78,13.88,13.77,13.88,570287.0,13.78,13.88,13.77,13.88,570287.0
2023-03-17 14:40:00,13.87,13.9,13.86,13.88,439810.0,13.87,13.9,13.86,13.88,439810.0
2023-03-17 14:50:00,13.88,13.91,13.85,13.91,370444.0,13.88,13.91,13.85,13.91,370444.0
2023-03-17 15:00:00,13.91,13.91,13.83,13.85,492367.0,13.91,13.91,13.83,13.85,492367.0
2023-03-17 15:10:00,13.85,13.89,13.82,13.89,349661.0,13.85,13.89,13.82,13.89,349661.0
2023-03-17 15:20:00,13.89,13.94,13.87,13.94,396557.0,13.89,13.94,13.87,13.94,396557.0
2023-03-17 15:30:00,13.94,13.94,13.88,13.93,781774.0,13.94,13.94,13.88,13.93,781774.0
2023-03-17 15:40:00,13.92,13.99,13.92,13.96,870498.0,13.92,13.99,13.92,13.96,870498.0
2023-03-17 15:50:00,13.96,14.02,13.92,13.98,2340944.0,13.96,14.02,13.92,13.98,2340944.0
2023-03-20 09:30:00,14.02,14.07,13.86,13.95,1184221.0,14.02,14.07,13.86,13.95,1184221.0
2023-03-20 09:40:00,13.96,14.09,13.95,14.09,556183.0,13.96,14.09,13.95,14.09,556183.0
2023-03-20 09:50:00,14.09,14.11,13.98,14.02,1111645.0,14.09,14.11,13.98,14.02,1111645.0
2023-03-20 10:00:00,14.02,14.12,13.98,14.0,1254540.0,14.02,14.12,13.98,14.0,1254540.0
2023-03-20 10:10:00,14.0,14.11,13.99,14.1,594024.0,14.0,14.11,13.99,14.1,594024.0
2023-03-20 10:20:00,14.1,14.2,14.07,14.19,1176120.0,14.1,14.2,14.07,14.19,1176120.0
2023-03-20 10:30:00,14.18,14.21,14.12,14.16,550621.0,14.18,14.21,14.12,14.16,550621.0
2023-03-20 10:40:00,14.15,14.16,14.03,14.13,1267336.0,14.15,14.16,14.03,14.13,1267336.0
2023-03-20 10:50:00,14.13,14.21,14.11,14.21,698052.0,14.13,14.21,14.11,14.21,698052.0
2023-03-20 11:00:00,14.21,14.21,14.16,14.16,500205.0,14.21,14.21,14.16,14.16,500205.0
2023-03-20 11:10:00,14.17,14.17,14.07,14.13,1051576.0,14.17,14.17,14.07,14.13,1051576.0
2023-03-20 11:20:00,14.14,14.15,14.08,14.14,1027345.0,14.14,14.15,14.08,14.14,1027345.0
2023-03-20 11:30:00,14.13,14.18,14.09,14.1,525377.0,14.13,14.18,14.09,14.1,525377.0
2023-03-20 11:40:00,14.1,14.14,14.03,14.14,1366007.0,14.1,14.14,14.03,14.14,1366007.0
2023-03-20 11:50:00,14.14,14.15,14.06,14.07,507704.0,14.14,14.15,14.06,14.07,507704.0
2023-03-20 12:00:00,14.07,14.08,13.98,13.99,313818.0,14.07,14.08,13.98,13.99,313818.0
2023-03-20 12:10:00,13.98,14.0,13.94,13.97,568162.0,13.98,14.0,13.94,13.97,568162.0
2023-03-20 12:20:00,13.97,13.99,13.95,13.98,400958.0,13.97,13.99,13.95,13.98,400958.0
2023-03-20 12:30:00,13.98,14.03,13.97,14.03,279345.0,13.98,14.03,13.97,14.03,279345.0
2023-03-20 12:40:00,14.03,14.04,13.98,14.04,209647.0,14.03,14.04,13.98,14.04,209647.0
2023-03-20 12:50:00,14.04,14.08,14.03,14.07,223479.0,14.04,14.08,14.03,14.07,223479.0
2023-03-20 13:00:00,14.07,14.1,14.05,14.07,263011.0,14.07,14.1,14.05,14.07,263011.0
2023-03-20 13:10:00,14.07,14.1,14.06,14.08,190722.0,14.07,14.1,14.06,14.08,190722.0
2023-03-20 13:20:00,14.09,14.09,14.05,14.06,169438.0,14.09,14.09,14.05,14.06,169438.0
2023-03-20 13:30:00,14.07,14.08,14.03,14.06,203677.0,14.07,14.08,14.03,14.06,203677.0
2023-03-20 13:40:00,14.05,14.06,14.0,14.03,335000.0,14.05,14.06,14.0,14.03,335000.0
2023-03-20 13:50:00,14.03,14.03,13.98,14.0,414284.0,14.03,14.03,13.98,14.0,414284.0
2023-03-20 14:00:00,14.0,14.0,13.96,13.96,297106.0,14.0,14.0,13.96,13.96,297106.0
2023-03-20 14:10:00,13.96,14.01,13.96,14.01,337174.0,13.96,14.01,13.96,14.01,337174.0
2023-03-20 14:20:00,14.01,14.04,14.0,14.02,294524.0,14.01,14.04,14.0,14.02,294524.0
2023-03-20 14:30:00,14.03,14.03,13.98,14.0,299503.0,14.03,14.03,13.98,14.0,299503.0
2023-03-20 14:40:00,14.0,14.0,13.98,14.0,253702.0,14.0,14.0,13.98,14.0,253702.0
2023-03-20 14:50:00,14.0,14.03,13.98,13.99,289945.0,14.0,14.03,13.98,13.99,289945.0
2023-03-20 15:00:00,13.99,14.0,13.97,13.99,277284.0,13.99,14.0,13.97,13.99,277284.0
2023-03-20 15:10:00,13.98,14.01,13.94,14.01,718413.0,13.98,14.01,13.94,14.01,718413.0
2023-03-20 15:20:00,14.01,14.01,13.96,13.99,380209.0,14.01,14.01,13.96,13.99,380209.0
2023-03-20 15:30:00,13.98,14.03,13.98,14.0,526217.0,13.98,14.03,13.98,14.0,526217.0
2023-03-20 15:40:00,14.0,14.01,13.95,13.99,829511.0,14.0,14.01,13.95,13.99,829511.0
2023-03-20 15:50:00,13.99,14.01,13.94,13.96,2349150.0,13.99,14.01,13.94,13.96,2349150.0
2023-03-21 09:30:00,14.29,14.41,14.24,14.34,1037044.0,14.29,14.41,14.24,14.34,1037044.0
2023-03-21 09:40:00,14.34,14.45,14.33,14.4,691777.0,14.34,14.45,14.33,14.4,691777.0
2023-03-21 09:50:00,14.4,14.49,14.39,14.45,589453.0,14.4,14.49,14.39,14.45,589453.0
2023-03-21 10:00:00,14.45,14.46,14.32,14.39,730474.0,14.45,14.46,14.32,14.39,730474.0
2023-03-21 10:10:00,14.4,14.47,14.33,14.34,586551.0,14.4,14.47,14.33,14.34,586551.0
2023-03-21 10:20:00,14.35,14.36,14.29,14.35,290825.0,14.35,14.36,14.29,14.35,290825.0
2023-03-21 10:30:00,14.34,14.36,14.26,14.33,488019.0,14.34,14.36,14.26,14.33,488019.0
2023-03-21 10:40:00,14.34,14.37,14.31,14.36,423913.0,14.34,14.37,14.31,14.36,423913.0
2023-03-21 10:50:00,14.36,14.36,14.29,14.33,307804.0,14.36,14.36,14.29,14.33,307804.0
2023-03-21 11:00:00,14.33,14.37,14.32,14.36,433434.0,14.33,14.37,14.32,14.36,433434.0
2023-03-21 11:10:00,14.36,14.45,14.35,14.42,382587.0,14.36,14.45,14.35,14.42,382587.0
2023-03-21 11:20:00,14.42,14.47,14.42,14.46,184869.0,14.42,14.47,14.42,14.46,184869.0
2023-03-21 11:30:00,14.46,14.5,14.44,14.45,293806.0,14.46,14.5,14.44,14.45,293806.0
2023-03-21 11:40:00,14.46,14.46,14.34,14.35,463621.0,14.46,14.46,14.34,14.35,463621.0
2023-03-21 11:50:00,14.36,14.39,14.35,14.35,163685.0,14.36,14.39,14.35,14.35,163685.0
2023-03-21 12:00:00,14.35,14.41,14.34,14.39,337142.0,14.35,14.41,14.34,14.39,337142.0
2023-03-21 12:10:00,14.39,14.41,14.37,14.38,125768.0,14.39,14.41,14.37,14.38,125768.0
2023-03-21 12:20:00,14.39,14.42,14.38,14.39,157415.0,14.39,14.42,14.38,14.39,157415.0
2023-03-21 12:30:00,14.4,14.42,14.38,14.4,169878.0,14.4,14.42,14.38,14.4,169878.0
2023-03-21 12:40:00,14.4,14.43,14.39,14.42,226482.0,14.4,14.43,14.39,14.42,226482.0
2023-03-21 12:50:00,14.42,14.44,14.4,14.42,149045.0,14.42,14.44,14.4,14.42,149045.0
2023-03-21 13:00:00,14.43,14.43,14.4,14.42,201290.0,14.43,14.43,14.4,14.42,201290.0
2023-03-21 13:10:00,14.42,14.45,14.41,14.44,247937.0,14.42,14.45,14.41,14.44,247937.0
2023-03-21 13:20:00,14.45,14.49,14.44,14.48,347502.0,14.45,14.49,14.44,14.48,347502.0
2023-03-21 13:30:00,14.48,14.54,14.48,14.52,669126.0,14.48,14.54,14.48,14.52,669126.0
2023-03-21 13:40:00,14.51,14.52,14.48,14.49,274395.0,14.51,14.52,14.48,14.49,274395.0
2023-03-21 13:50:00,14.49,14.49,14.41,14.43,231091.0,14.49,14.49,14.41,14.43,231091.0
2023-03-21 14:00:00,14.42,14.44,14.4,14.4,262057.0,14.42,14.44,14.4,14.4,262057.0
2023-03-21 14:10:00,14.41,14.41,14.36,14.37,254829.0,14.41,14.41,14.36,14.37,254829.0
2023-03-21 14:20:00,14.37,14.39,14.35,14.37,330397.0,14.37,14.39,14.35,14.37,330397.0
2023-03-21 14:30:00,14.37,14.42,14.37,14.39,324481.0,14.37,14.42,14.37,14.39,324481.0
2023-03-21 14:40:00,14.38,14.42,14.37,14.42,194965.0,14.38,14.42,14.37,14.42,194965.0
2023-03-21 14:50:00,14.42,14.42,14.38,14.39,247524.0,14.42,14.42,14.38,14.39,247524.0
2023-03-21 15:00:00,14.4,14.42,14.38,14.42,278610.0,14.4,14.42,14.38,14.42,278610.0
2023-03-21 15:10:00,14.42,14.43,14.4,14.4,192595.0,14.42,14.43,14.4,14.4,192595.0
2023-03-21 15:20:00,14.41,14.41,14.35,14.36,272921.0,14.41,14.41,14.35,14.36,272921.0
2023-03-21 15:30:00,14.36,14.4,14.35,14.4,465375.0,14.36,14.4,14.35,14.4,465375.0
2023-03-21 15:40:00,14.4,14.42,14.38,14.41,467046.0,14.4,14.42,14.38,14.41,467046.0
2023-03-21 15:50:00,14.41,14.41,14.35,14.37,1470169.0,14.41,14.41,14.35,14.37,1470169.0
2023-03-22 09:30:00,14.36,14.43,14.33,14.36,529949.0,14.36,14.43,14.33,14.36,529949.0
2023-03-22 09:40:00,14.36,14.38,14.26,14.32,509910.0,14.36,14.38,14.26,14.32,509910.0
2023-03-22 09:50:00,14.32,14.36,14.27,14.32,327390.0,14.32,14.36,14.27,14.32,327390.0
2023-03-22 10:00:00,14.31,14.35,14.28,14.35,307489.0,14.31,14.35,14.28,14.35,307489.0
2023-03-22 10:10:00,14.34,14.35,14.26,14.28,288085.0,14.34,14.35,14.26,14.28,288085.0
2023-03-22 10:20:00,14.28,14.32,14.27,14.3,230835.0,14.28,14.32,14.27,14.3,230835.0
2023-03-22 10:30:00,14.31,14.31,14.22,14.25,371290.0,14.31,14.31,14.22,14.25,371290.0
2023-03-22 10:40:00,14.25,14.27,14.21,14.23,175352.0,14.25,14.27,14.21,14.23,175352.0
2023-03-22 10:50:00,14.22,14.23,14.19,14.2,199000.0,14.22,14.23,14.19,14.2,199000.0
2023-03-22 11:00:00,14.2,14.21,14.18,14.19,227454.0,14.2,14.21,14.18,14.19,227454.0
2023-03-22 11:10:00,14.18,14.2,14.15,14.17,204314.0,14.18,14.2,14.15,14.17,204314.0
2023-03-22 11:20:00,14.18,14.2,14.17,14.19,311466.0,14.18,14.2,14.17,14.19,311466.0
2023-03-22 11:30:00,14.19,14.21,14.17,14.19,217072.0,14.19,14.21,14.17,14.19,217072.0
2023-03-22 11:40:00,14.2,14.2,14.13,14.15,243508.0,14.2,14.2,14.13,14.15,243508.0
2023-03-22 11:50:00,14.16,14.19,14.15,14.18,106490.0,14.16,14.19,14.15,14.18,106490.0
2023-03-22 12:00:00,14.18,14.18,14.14,14.15,145171.0,14.18,14.18,14.14,14.15,145171.0
2023-03-22 12:10:00,14.14,14.15,14.1,14.12,204903.0,14.14,14.15,14.1,14.12,204903.0
2023-03-22 12:20:00,14.12,14.17,14.1,14.16,248775.0,14.12,14.17,14.1,14.16,248775.0
2023-03-22 12:30:00,14.16,14.17,14.13,14.13,156936.0,14.16,14.17,14.13,14.13,156936.0
2023-03-22 12:40:00,14.14,14.16,14.11,14.15,202097.0,14.14,14.16,14.11,14.15,202097.0
2023-03-22 12:50:00,14.16,14.16,14.12,14.14,118032.0,14.16,14.16,14.12,14.14,118032.0
2023-03-22 13:00:00,14.13,14.15,14.1,14.15,211067.0,14.13,14.15,14.1,14.15,211067.0
2023-03-22 13:10:00,14.15,14.19,14.13,14.17,422610.0,14.15,14.19,14.13,14.17,422610.0
2023-03-22 13:20:00,14.18,14.18,14.13,14.13,460001.0,14.18,14.18,14.13,14.13,460001.0
2023-03-22 13:30:00,14.14,14.15,14.09,14.12,537684.0,14.14,14.15,14.09,14.12,537684.0
2023-03-22 13:40:00,14.12,14.12,14.08,14.11,207956.0,14.12,14.12,14.08,14.11,207956.0
2023-03-22 13:50:00,14.1,14.13,14.1,14.12,119811.0,14.1,14.13,14.1,14.12,119811.0
2023-03-22 14:00:00,14.12,14.29,14.12,14.2,839744.0,14.12,14.29,14.12,14.2,839744.0
2023-03-22 14:10:00,14.21,14.23,14.13,14.21,391260.0,14.21,14.23,14.13,14.21,391260.0
2023-03-22 14:20:00,14.2,14.21,14.14,14.21,233110.0,14.2,14.21,14.14,14.21,233110.0
2023-03-22 14:30:00,14.21,14.25,14.1,14.19,535358.0,14.21,14.25,14.1,14.19,535358.0
2023-03-22 14:40:00,14.19,14.34,14.18,14.29,538211.0,14.19,14.34,14.18,14.29,538211.0
2023-03-22 14:50:00,14.3,14.32,14.18,14.19,532420.0,14.3,14.32,14.18,14.19,532420.0
2023-03-22 15:00:00,14.18,14.22,14.04,14.07,655593.0,14.18,14.22,14.04,14.07,655593.0
2023-03-22 15:10:00,14.08,14.12,14.02,14.09,515214.0,14.08,14.12,14.02,14.09,515214.0
2023-03-22 15:20:00,14.08,14.19,14.06,14.16,850169.0,14.08,14.19,14.06,14.16,850169.0
2023-03-22 15:30:00,14.16,14.18,14.02,14.06,767968.0,14.16,14.18,14.02,14.06,767968.0
2023-03-22 15:40:00,14.06,14.08,13.94,13.97,1987701.0,14.06,14.08,13.94,13.97,1987701.0
2023-03-22 15:50:00,13.97,13.98,13.79,13.8,3438873.0,13.97,13.98,13.79,13.8,3438873.0
2023-03-23 09:30:00,14.0,14.06,13.89,14.02,1100086.0,14.0,14.06,13.89,14.02,1100086.0
2023-03-23 09:40:00,14.02,14.1,13.99,14.07,563345.0,14.02,14.1,13.99,14.07,563345.0
2023-03-23 09:50:00,14.06,14.08,13.95,14.02,565653.0,14.06,14.08,13.95,14.02,565653.0
2023-03-23 10:00:00,14.02,14.05,13.99,14.03,419282.0,14.02,14.05,13.99,14.03,419282.0
2023-03-23 10:10:00,14.04,14.05,13.95,14.03,471858.0,14.04,14.05,13.95,14.03,471858.0
2023-03-23 10:20:00,14.02,14.04,13.95,14.02,398576.0,14.02,14.04,13.95,14.02,398576.0
2023-03-23 10:30:00,14.02,14.05,13.98,14.04,390342.0,14.02,14.05,13.98,14.04,390342.0
2023-03-23 10:40:00,14.04,14.11,14.03,14.1,400300.0,14.04,14.11,14.03,14.1,400300.0
2023-03-23 10:50:00,14.1,14.15,14.09,14.13,441844.0,14.1,14.15,14.09,14.13,441844.0
2023-03-23 11:00:00,14.13,14.18,14.12,14.15,564556.0,14.13,14.18,14.12,14.15,564556.0
2023-03-23 11:10:00,14.15,14.16,14.12,14.14,342006.0,14.15,14.16,14.12,14.14,342006.0
2023-03-23 11:20:00,14.14,14.15,14.08,14.13,469368.0,14.14,14.15,14.08,14.13,469368.0
2023-03-23 11:30:00,14.13,14.15,14.1,14.11,331128.0,14.13,14.15,14.1,14.11,331128.0
2023-03-23 11:40:00,14.1,14.13,14.07,14.11,384139.0,14.1,14.13,14.07,14.11,384139.0
2023-03-23 11:50:00,14.11,14.15,14.03,14.04,454498.0,14.11,14.15,14.03,14.04,454498.0
2023-03-23 12:00:00,14.04,14.05,14.01,14.03,272542.0,14.04,14.05,14.01,14.03,272542.0
2023-03-23 12:10:00,14.03,14.03,13.93,13.94,446597.0,14.03,14.03,13.93,13.94,446597.0
2023-03-23 12:20:00,13.94,13.96,13.9,13.93,321494.0,13.94,13.96,13.9,13.93,321494.0
2023-03-23 12:30:00,13.93,13.94,13.83,13.83,842703.0,13.93,13.94,13.83,13.83,842703.0
2023-03-23 12:40:00,13.83,13.85,13.82,13.84,604566.0,13.83,13.85,13.82,13.84,604566.0
2023-03-23 12:50:00,13.84,13.85,13.78,13.82,442702.0,13.84,13.85,13.78,13.82,442702.0
2023-03-23 13:00:00,13.83,13.87,13.81,13.84,413551.0,13.83,13.87,13.81,13.84,413551.0
2023-03-23 13:10:00,13.84,13.85,13.77,13.78,449922.0,13.84,13.85,13.77,13.78,449922.0
2023-03-23 13:20:00,13.78,13.79,13.68,13.71,662513.0,13.78,13.79,13.68,13.71,662513.0
2023-03-23 13:30:00,13.71,13.73,13.67,13.7,593885.0,13.71,13.73,13.67,13.7,593885.0
2023-03-23 13:40:00,13.69,13.75,13.68,13.71,310667.0,13.69,13.75,13.68,13.71,310667.0
2023-03-23 13:50:00,13.71,13.72,13.67,13.69,433297.0,13.71,13.72,13.67,13.69,433297.0
2023-03-23 14:00:00,13.69,13.76,13.68,13.73,447816.0,13.69,13.76,13.68,13.73,447816.0
2023-03-23 14:10:00,13.73,13.74,13.7,13.71,208706.0,13.73,13.74,13.7,13.71,208706.0
2023-03-23 14:20:00,13.71,13.71,13.63,13.64,537440.0,13.71,13.71,13.63,13.64,537440.0
2023-03-23 14:30:00,13.63,13.65,13.58,13.58,713811.0,13.63,13.65,13.58,13.58,713811.0
2023-03-23 14:40:00,13.59,13.59,13.52,13.55,709462.0,13.59,13.59,13.52,13.55,709462.0
2023-03-23 14:50:00,13.55,13.6,13.51,13.59,647146.0,13.55,13.6,13.51,13.59,647146.0
2023-03-23 15:00:00,13.59,13.7,13.54,13.6,964494.0,13.59,13.7,13.54,13.6,964494.0
2023-03-23 15:10:00,13.6,13.62,13.5,13.51,547651.0,13.6,13.62,13.5,13.51,547651.0
2023-03-23 15:20:00,13.52,13.58,13.47,13.53,1207882.0,13.52,13.58,13.47,13.53,1207882.0
2023-03-23 15:30:00,13.53,13.63,13.52,13.6,612561.0,13.53,13.63,13.52,13.6,612561.0
2023-03-23 15:40:00,13.59,13.67,13.58,13.67,886958.0,13.59,13.67,13.58,13.67,886958.0
2023-03-23 15:50:00,13.67,13.75,13.62,13.63,2079794.0,13.67,13.75,13.62,13.63,2079794.0
2023-03-24 09:30:00,13.53,13.62,13.45,13.6,1412912.0,13.53,13.62,13.45,13.6,1412912.0
2023-03-24 09:40:00,13.6,13.61,13.46,13.51,917858.0,13.6,13.61,13.46,13.51,917858.0
2023-03-24 09:50:00,13.51,13.6,13.49,13.57,452690.0,13.51,13.6,13.49,13.57,452690.0
2023-03-24 10:00:00,13.57,13.64,13.48,13.5,816774.0,13.57,13.64,13.48,13.5,816774.0
2023-03-24 10:10:00,13.5,13.58,13.44,13.47,784823.0,13.5,13.58,13.44,13.47,784823.0
2023-03-24 10:20:00,13.46,13.52,13.42,13.48,693740.0,13.46,13.52,13.42,13.48,693740.0
2023-03-24 10:30:00,13.48,13.52,13.41,13.44,664860.0,13.48,13.52,13.41,13.44,664860.0
2023-03-24 10:40:00,13.44,13.44,13.36,13.41,767768.0,13.44,13.44,13.36,13.41,767768.0
2023-03-24 10:50:00,13.4,13.5,13.38,13.49,680437.0,13.4,13.5,13.38,13.49,680437.0
2023-03-24 11:00:00,13.48,13.53,13.43,13.44,472054.0,13.48,13.53,13.43,13.44,472054.0
2023-03-24 11:10:00,13.43,13.48,13.41,13.41,333010.0,13.43,13.48,13.41,13.41,333010.0
2023-03-24 11:20:00,13.41,13.44,13.37,13.41,792547.0,13.41,13.44,13.37,13.41,792547.0
2023-03-24 11:30:00,13.4,13.46,13.39,13.45,247030.0,13.4,13.46,13.39,13.45,247030.0
2023-03-24 11:40:00,13.44,13.56,13.44,13.54,372133.0,13.44,13.56,13.44,13.54,372133.0
2023-03-24 11:50:00,13.54,13.57,13.52,13.55,304415.0,13.54,13.57,13.52,13.55,304415.0
2023-03-24 12:00:00,13.56,13.6,13.47,13.48,461081.0,13.56,13.6,13.47,13.48,461081.0
2023-03-24 12:10:00,13.49,13.53,13.46,13.49,312948.0,13.49,13.53,13.46,13.49,312948.0
2023-03-24 12:20:00,13.5,13.54,13.49,13.52,322413.0,13.5,13.54,13.49,13.52,322413.0
2023-03-24 12:30:00,13.52,13.55,13.51,13.53,183093.0,13.52,13.55,13.51,13.53,183093.0
2023-03-24 12:40:00,13.53,13.59,13.5,13.57,229722.0,13.53,13.59,13.5,13.57,229722.0
2023-03-24 12:50:00,13.58,13.6,13.56,13.57,185100.0,13.58,13.6,13.56,13.57,185100.0
2023-03-24 13:00:00,13.58,13.6,13.51,13.53,250152.0,13.58,13.6,13.51,13.53,250152.0
2023-03-24 13:10:00,13.53,13.56,13.49,13.5,299187.0,13.53,13.56,13.49,13.5,299187.0
2023-03-24 13:20:00,13.5,13.57,13.49,13.54,284174.0,13.5,13.57,13.49,13.54,284174.0
2023-03-24 13:30:00,13.54,13.64,13.53,13.63,611243.0,13.54,13.64,13.53,13.63,611243.0
2023-03-24 13:40:00,13.64,13.64,13.53,13.55,403841.0,13.64,13.64,13.53,13.55,403841.0
2023-03-24 13:50:00,13.55,13.58,13.53,13.56,202207.0,13.55,13.58,13.53,13.56,202207.0
2023-03-24 14:00:00,13.57,13.61,13.56,13.59,176031.0,13.57,13.61,13.56,13.59,176031.0
2023-03-24 14:10:00,13.59,13.63,13.58,13.61,288257.0,13.59,13.63,13.58,13.61,288257.0
2023-03-24 14:20:00,13.62,13.64,13.6,13.63,228626.0,13.62,13.64,13.6,13.63,228626.0
2023-03-24 14:30:00,13.63,13.67,13.62,13.65,186405.0,13.63,13.67,13.62,13.65,186405.0
2023-03-24 14:40:00,13.65,13.67,13.64,13.65,181312.0,13.65,13.67,13.64,13.65,181312.0
2023-03-24 14:50:00,13.64,13.66,13.62,13.64,245742.0,13.64,13.66,13.62,13.64,245742.0
2023-03-24 15:00:00,13.64,13.65,13.62,13.65,227858.0,13.64,13.65,13.62,13.65,227858.0
2023-03-24 15:10:00,13.65,13.69,13.63,13.68,263346.0,13.65,13.69,13.63,13.68,263346.0
2023-03-24 15:20:00,13.68,13.72,13.67,13.71,287619.0,13.68,13.72,13.67,13.71,287619.0
2023-03-24 15:30:00,13.71,13.74,13.69,13.71,408945.0,13.71,13.74,13.69,13.71,408945.0
2023-03-24 15:40:00,13.71,13.73,13.66,13.69,351642.0,13.71,13.73,13.66,13.69,351642.0
2023-03-24 15:50:00,13.69,13.74,13.66,13.73,1121090.0,13.69,13.74,13.66,13.73,1121090.0
2023-03-27 09:30:00,13.96,14.06,13.79,13.8,1441531.0,13.96,14.06,13.79,13.8,1441531.0
2023-03-27 09:40:00,13.8,13.88,13.74,13.88,812386.0,13.8,13.88,13.74,13.88,812386.0
2023-03-27 09:50:00,13.88,13.92,13.77,13.84,554792.0,13.88,13.92,13.77,13.84,554792.0
2023-03-27 10:00:00,13.84,13.88,13.77,13.82,351134.0,13.84,13.88,13.77,13.82,351134.0
2023-03-27 10:10:00,13.82,13.87,13.8,13.83,379446.0,13.82,13.87,13.8,13.83,379446.0
2023-03-27 10:20:00,13.83,13.84,13.76,13.81,250580.0,13.83,13.84,13.76,13.81,250580.0
2023-03-27 10:30:00,13.81,13.84,13.77,13.84,233315.0,13.81,13.84,13.77,13.84,233315.0
2023-03-27 10:40:00,13.84,13.86,13.8,13.83,339801.0,13.84,13.86,13.8,13.83,339801.0
2023-03-27 10:50:00,13.82,13.86,13.78,13.78,370612.0,13.82,13.86,13.78,13.78,370612.0
2023-03-27 11:00:00,13.78,13.8,13.73,13.76,316618.0,13.78,13.8,13.73,13.76,316618.0
2023-03-27 11:10:00,13.75,13.78,13.71,13.71,213440.0,13.75,13.78,13.71,13.71,213440.0
2023-03-27 11:20:00,13.71,13.76,13.71,13.74,248783.0,13.71,13.76,13.71,13.74,248783.0
2023-03-27 11:30:00,13.75,13.79,13.74,13.77,506152.0,13.75,13.79,13.74,13.77,506152.0
2023-03-27 11:40:00,13.77,13.81,13.75,13.81,262886.0,13.77,13.81,13.75,13.81,262886.0
2023-03-27 11:50:00,13.8,13.81,13.71,13.73,434768.0,13.8,13.81,13.71,13.73,434768.0
2023-03-27 12:00:00,13.74,13.81,13.72,13.79,248749.0,13.74,13.81,13.72,13.79,248749.0
2023-03-27 12:10:00,13.79,13.84,13.78,13.82,364636.0,13.79,13.84,13.78,13.82,364636.0
2023-03-27 12:20:00,13.82,13.86,13.81,13.83,285014.0,13.82,13.86,13.81,13.83,285014.0
2023-03-27 12:30:00,13.84,13.84,13.8,13.81,176611.0,13.84,13.84,13.8,13.81,176611.0
2023-03-27 12:40:00,13.81,13.81,13.78,13.8,194930.0,13.81,13.81,13.78,13.8,194930.0
2023-03-27 12:50:00,13.8,13.81,13.77,13.79,270289.0,13.8,13.81,13.77,13.79,270289.0
2023-03-27 13:00:00,13.79,13.85,13.78,13.84,273574.0,13.79,13.85,13.78,13.84,273574.0
2023-03-27 13:10:00,13.83,13.86,13.81,13.86,250902.0,13.83,13.86,13.81,13.86,250902.0
2023-03-27 13:20:00,13.85,13.89,13.85,13.87,199829.0,13.85,13.89,13.85,13.87,199829.0
2023-03-27 13:30:00,13.87,13.89,13.85,13.88,225697.0,13.87,13.89,13.85,13.88,225697.0
2023-03-27 13:40:00,13.88,13.92,13.87,13.91,241977.0,13.88,13.92,13.87,13.91,241977.0
2023-03-27 13:50:00,13.9,13.92,13.87,13.9,485836.0,13.9,13.92,13.87,13.9,485836.0
2023-03-27 14:00:00,13.9,13.93,13.88,13.92,383426.0,13.9,13.93,13.88,13.92,383426.0
2023-03-27 14:10:00,13.93,13.94,13.92,13.93,201233.0,13.93,13.94,13.92,13.93,201233.0
2023-03-27 14:20:00,13.92,13.96,13.9,13.96,228513.0,13.92,13.96,13.9,13.96,228513.0
2023-03-27 14:30:00,13.95,13.98,13.94,13.95,459837.0,13.95,13.98,13.94,13.95,459837.0
2023-03-27 14:40:00,13.95,13.98,13.94,13.98,262011.0,13.95,13.98,13.94,13.98,262011.0
2023-03-27 14:50:00,13.98,13.98,13.94,13.95,340242.0,13.98,13.98,13.94,13.95,340242.0
2023-03-27 15:00:00,13.96,13.98,13.93,13.95,253555.0,13.96,13.98,13.93,13.95,253555.0
2023-03-27 15:10:00,13.96,13.98,13.95,13.97,188990.0,13.96,13.98,13.95,13.97,188990.0
2023-03-27 15:20:00,13.98,14.01,13.96,14.01,375722.0,13.98,14.01,13.96,14.01,375722.0
2023-03-27 15:30:00,14.01,14.03,13.92,13.95,415627.0,14.01,14.03,13.92,13.95,415627.0
2023-03-27 15:40:00,13.95,13.96,13.93,13.94,417295.0,13.95,13.96,13.93,13.94,417295.0
2023-03-27 15:50:00,13.93,13.96,13.9,13.94,1365126.0,13.93,13.96,13.9,13.94,1365126.0
2023-03-28 09:30:00,13.88,13.99,13.85,13.96,674140.0,13.88,13.99,13.85,13.96,674140.0
2023-03-28 09:40:00,13.96,14.04,13.94,13.98,397085.0,13.96,14.04,13.94,13.98,397085.0
2023-03-28 09:50:00,13.99,14.04,13.98,13.99,312753.0,13.99,14.04,13.98,13.99,312753.0
2023-03-28 10:00:00,13.99,14.05,13.95,14.04,307120.0,13.99,14.05,13.95,14.04,307120.0
2023-03-28 10:10:00,14.04,14.08,14.01,14.03,270086.0,14.04,14.08,14.01,14.03,270086.0
2023-03-28 10:20:00,14.03,14.04,13.97,14.01,246051.0,14.03,14.04,13.97,14.01,246051.0
2023-03-28 10:30:00,14.01,14.01,13.9,13.96,331699.0,14.01,14.01,13.9,13.96,331699.0
2023-03-28 10:40:00,13.97,14.01,13.96,14.0,349734.0,13.97,14.01,13.96,14.0,349734.0
2023-03-28 10:50:00,14.0,14.0,13.97,13.98,197957.0,14.0,14.0,13.97,13.98,197957.0
2023-03-28 11:00:00,13.99,14.02,13.92,13.92,366780.0,13.99,14.02,13.92,13.92,366780.0
2023-03-28 11:10:00,13.93,13.96,13.91,13.95,348783.0,13.93,13.96,13.91,13.95,348783.0
2023-03-28 11:20:00,13.94,13.98,13.93,13.98,307886.0,13.94,13.98,13.93,13.98,307886.0
2023-03-28 11:30:00,13.98,14.01,13.95,13.99,316296.0,13.98,14.01,13.95,13.99,316296.0
2023-03-28 11:40:00,13.99,14.0,13.92,13.93,280127.0,13.99,14.0,13.92,13.93,280127.0
2023-03-28 11:50:00,13.93,13.95,13.92,13.95,141643.0,13.93,13.95,13.92,13.95,141643.0
2023-03-28 12:00:00,13.95,13.98,13.94,13.97,175511.0,13.95,13.98,13.94,13.97,175511.0
2023-03-28 12:10:00,13.98,14.0,13.95,13.97,191330.0,13.98,14.0,13.95,13.97,191330.0
2023-03-28 12:20:00,13.97,13.98,13.95,13.95,157971.0,13.97,13.98,13.95,13.95,157971.0
2023-03-28 12:30:00,13.95,13.96,13.92,13.94,186259.0,13.95,13.96,13.92,13.94,186259.0
2023-03-28 12:40:00,13.94,13.96,13.93,13.96,71791.0,13.94,13.96,13.93,13.96,71791.0
2023-03-28 12:50:00,13.95,13.96,13.93,13.95,143110.0,13.95,13.96,13.93,13.95,143110.0
2023-03-28 13:00:00,13.95,13.95,13.9,13.91,193123.0,13.95,13.95,13.9,13.91,193123.0
2023-03-28 13:10:00,13.91,13.92,13.89,13.92,156768.0,13.91,13.92,13.89,13.92,156768.0
2023-03-28 13:20:00,13.92,13.93,13.9,13.92,112800.0,13.92,13.93,13.9,13.92,112800.0
2023-03-28 13:30:00,13.92,13.92,13.87,13.87,218476.0,13.92,13.92,13.87,13.87,218476.0
2023-03-28 13:40:00,13.87,13.88,13.85,13.87,148710.0,13.87,13.88,13.85,13.87,148710.0
2023-03-28 13:50:00,13.86,13.9,13.86,13.9,170315.0,13.86,13.9,13.86,13.9,170315.0
2023-03-28 14:00:00,13.9,13.94,13.89,13.94,195521.0,13.9,13.94,13.89,13.94,195521.0
2023-03-28 14:10:00,13.94,13.96,13.92,13.93,252215.0,13.94,13.96,13.92,13.93,252215.0
2023-03-28 14:20:00,13.92,13.93,13.89,13.9,159493.0,13.92,13.93,13.89,13.9,159493.0
2023-03-28 14:30:00,13.9,13.93,13.89,13.93,119816.0,13.9,13.93,13.89,13.93,119816.0
2023-03-28 14:40:00,13.93,13.97,13.91,13.96,219849.0,13.93,13.97,13.91,13.96,219849.0
2023-03-28 14:50:00,13.96,13.97,13.94,13.96,113713.0,13.96,13.97,13.94,13.96,113713.0
2023-03-28 15:00:00,13.97,14.0,13.96,13.99,165389.0,13.97,14.0,13.96,13.99,165389.0
2023-03-28 15:10:00,14.0,14.0,13.96,13.96,188948.0,14.0,14.0,13.96,13.96,188948.0
2023-03-28 15:20:00,13.96,14.0,13.96,13.98,225651.0,13.96,14.0,13.96,13.98,225651.0
2023-03-28 15:30:00,13.98,14.02,13.96,13.99,325670.0,13.98,14.02,13.96,13.99,325670.0
2023-03-28 15:40:00,13.99,14.01,13.98,14.01,352530.0,13.99,14.01,13.98,14.01,352530.0
2023-03-28 15:50:00,14.01,14.04,13.97,13.98,759232.0,14.01,14.04,13.97,13.98,759232.0
2023-03-29 09:30:00,14.18,14.22,14.05,14.16,793910.0,14.18,14.22,14.05,14.16,793910.0
2023-03-29 09:40:00,14.17,14.23,14.11,14.12,623719.0,14.17,14.23,14.11,14.12,623719.0
2023-03-29 09:50:00,14.12,14.2,14.11,14.16,448824.0,14.12,14.2,14.11,14.16,448824.0
2023-03-29 10:00:00,14.16,14.21,14.13,14.19,471580.0,14.16,14.21,14.13,14.19,471580.0
2023-03-29 10:10:00,14.19,14.2,14.13,14.19,327279.0,14.19,14.2,14.13,14.19,327279.0
2023-03-29 10:20:00,14.2,14.23,14.13,14.18,421676.0,14.2,14.23,14.13,14.18,421676.0
2023-03-29 10:30:00,14.18,14.22,14.17,14.2,240621.0,14.18,14.22,14.17,14.2,240621.0
2023-03-29 10:40:00,14.2,14.2,14.13,14.15,284556.0,14.2,14.2,14.13,14.15,284556.0
2023-03-29 10:50:00,14.15,14.18,14.13,14.17,313763.0,14.15,14.18,14.13,14.17,313763.0
2023-03-29 11:00:00,14.16,14.24,14.16,14.24,467850.0,14.16,14.24,14.16,14.24,467850.0
2023-03-29 11:10:00,14.24,14.25,14.19,14.22,335064.0,14.24,14.25,14.19,14.22,335064.0
2023-03-29 11:20:00,14.23,14.28,14.21,14.21,617218.0,14.23,14.28,14.21,14.21,617218.0
2023-03-29 11:30:00,14.21,14.3,14.21,14.29,436766.0,14.21,14.3,14.21,14.29,436766.0
2023-03-29 11:40:00,14.29,14.32,14.29,14.31,248197.0,14.29,14.32,14.29,14.31,248197.0
2023-03-29 11:50:00,14.31,14.35,14.3,14.35,226521.0,14.31,14.35,14.3,14.35,226521.0
2023-03-29 12:00:00,14.35,14.35,14.29,14.29,214076.0,14.35,14.35,14.29,14.29,214076.0
2023-03-29 12:10:00,14.3,14.37,14.29,14.35,547700.0,14.3,14.37,14.29,14.35,547700.0
2023-03-29 12:20:00,14.36,14.38,14.35,14.36,328153.0,14.36,14.38,14.35,14.36,328153.0
2023-03-29 12:30:00,14.36,14.39,14.35,14.39,155571.0,14.36,14.39,14.35,14.39,155571.0
2023-03-29 12:40:00,14.39,14.39,14.36,14.36,205948.0,14.39,14.39,14.36,14.36,205948.0
2023-03-29 12:50:00,14.37,14.38,14.35,14.35,141022.0,14.37,14.38,14.35,14.35,141022.0
2023-03-29 13:00:00,14.36,14.37,14.35,14.37,192086.0,14.36,14.37,14.35,14.37,192086.0
2023-03-29 13:10:00,14.37,14.39,14.35,14.37,139695.0,14.37,14.39,14.35,14.37,139695.0
2023-03-29 13:20:00,14.37,14.37,14.35,14.36,58053.0,14.37,14.37,14.35,14.36,58053.0
2023-03-29 13:30:00,14.36,14.38,14.3,14.32,353422.0,14.36,14.38,14.3,14.32,353422.0
2023-03-29 13:40:00,14.33,14.37,14.32,14.37,131021.0,14.33,14.37,14.32,14.37,131021.0
2023-03-29 13:50:00,14.36,14.37,14.33,14.34,87008.0,14.36,14.37,14.33,14.34,87008.0
2023-03-29 14:00:00,14.34,14.34,14.31,14.34,173114.0,14.34,14.34,14.31,14.34,173114.0
2023-03-29 14:10:00,14.34,14.36,14.32,14.33,135805.0,14.34,14.36,14.32,14.33,135805.0
2023-03-29 14:20:00,14.33,14.33,14.27,14.29,187155.0,14.33,14.33,14.27,14.29,187155.0
2023-03-29 14:30:00,14.28,14.31,14.28,14.31,146490.0,14.28,14.31,14.28,14.31,146490.0
2023-03-29 14:40:00,14.3,14.33,14.3,14.32,181699.0,14.3,14.33,14.3,14.32,181699.0
2023-03-29 14:50:00,14.33,14.33,14.29,14.29,153965.0,14.33,14.33,14.29,14.29,153965.0
2023-03-29 15:00:00,14.29,14.32,14.28,14.29,359541.0,14.29,14.32,14.28,14.29,359541.0
2023-03-29 15:10:00,14.29,14.35,14.29,14.34,244650.0,14.29,14.35,14.29,14.34,244650.0
2023-03-29 15:20:00,14.35,14.39,14.34,14.37,442869.0,14.35,14.39,14.34,14.37,442869.0
2023-03-29 15:30:00,14.37,14.37,14.32,14.33,253025.0,14.37,14.37,14.32,14.33,253025.0
2023-03-29 15:40:00,14.33,14.37,14.31,14.36,594731.0,14.33,14.37,14.31,14.36,594731.0
2023-03-29 15:50:00,14.36,14.38,14.33,14.36,1313125.0,14.36,14.38,14.33,14.36,1313125.0
2023-03-30 09:30:00,14.57,14.7,14.55,14.63,1703935.0,14.57,14.7,14.55,14.63,1703935.0
2023-03-30 09:40:00,14.63,14.63,14.54,14.58,423026.0,14.63,14.63,14.54,14.58,423026.0
2023-03-30 09:50:00,14.59,14.6,14.51,14.59,339242.0,14.59,14.6,14.51,14.59,339242.0
2023-03-30 10:00:00,14.59,14.62,14.5,14.53,492496.0,14.59,14.62,14.5,14.53,492496.0
2023-03-30 10:10:00,14.53,14.55,14.48,14.52,574327.0,14.53,14.55,14.48,14.52,574327.0
2023-03-30 10:20:00,14.52,14.57,14.5,14.54,255799.0,14.52,14.57,14.5,14.54,255799.0
2023-03-30 10:30:00,14.54,14.58,14.5,14.57,210685.0,14.54,14.58,14.5,14.57,210685.0
2023-03-30 10:40:00,14.57,14.65,14.56,14.63,349904.0,14.57,14.65,14.56,14.63,349904.0
2023-03-30 10:50:00,14.63,14.64,14.58,14.58,237787.0,14.63,14.64,14.58,14.58,237787.0
2023-03-30 11:00:00,14.59,14.59,14.53,14.56,288916.0,14.59,14.59,14.53,14.56,288916.0
2023-03-30 11:10:00,14.56,14.58,14.48,14.52,383697.0,14.56,14.58,14.48,14.52,383697.0
2023-03-30 11:20:00,14.51,14.54,14.5,14.53,196269.0,14.51,14.54,14.5,14.53,196269.0
2023-03-30 11:30:00,14.52,14.52,14.49,14.51,242549.0,14.52,14.52,14.49,14.51,242549.0
2023-03-30 11:40:00,14.51,14.55,14.47,14.48,363449.0,14.51,14.55,14.47,14.48,363449.0
2023-03-30 11:50:00,14.48,14.55,14.48,14.55,172938.0,14.48,14.55,14.48,14.55,172938.0
2023-03-30 12:00:00,14.54,14.55,14.49,14.54,179894.0,14.54,14.55,14.49,14.54,179894.0
2023-03-30 12:10:00,14.54,14.54,14.49,14.52,158338.0,14.54,14.54,14.49,14.52,158338.0
2023-03-30 12:20:00,14.52,14.54,14.48,14.54,193708.0,14.52,14.54,14.48,14.54,193708.0
2023-03-30 12:30:00,14.54,14.54,14.47,14.48,203098.0,14.54,14.54,14.47,14.48,203098.0
2023-03-30 12:40:00,14.49,14.51,14.48,14.5,109992.0,14.49,14.51,14.48,14.5,109992.0
2023-03-30 12:50:00,14.5,14.53,14.49,14.5,105263.0,14.5,14.53,14.49,14.5,105263.0
2023-03-30 13:00:00,14.5,14.55,14.5,14.54,168638.0,14.5,14.55,14.5,14.54,168638.0
2023-03-30 13:10:00,14.54,14.55,14.51,14.53,257819.0,14.54,14.55,14.51,14.53,257819.0
2023-03-30 13:20:00,14.53,14.55,14.51,14.52,162815.0,14.53,14.55,14.51,14.52,162815.0
2023-03-30 13:30:00,14.52,14.52,14.47,14.47,174301.0,14.52,14.52,14.47,14.47,174301.0
2023-03-30 13:40:00,14.47,14.49,14.46,14.48,201025.0,14.47,14.49,14.46,14.48,201025.0
2023-03-30 13:50:00,14.48,14.54,14.47,14.53,151502.0,14.48,14.54,14.47,14.53,151502.0
2023-03-30 14:00:00,14.53,14.54,14.52,14.54,140542.0,14.53,14.54,14.52,14.54,140542.0
2023-03-30 14:10:00,14.54,14.55,14.51,14.54,174732.0,14.54,14.55,14.51,14.54,174732.0
2023-03-30 14:20:00,14.53,14.59,14.53,14.59,186642.0,14.53,14.59,14.53,14.59,186642.0
2023-03-30 14:30:00,14.59,14.6,14.55,14.56,177320.0,14.59,14.6,14.55,14.56,177320.0
2023-03-30 14:40:00,14.56,14.58,14.55,14.58,98822.0,14.56,14.58,14.55,14.58,98822.0
2023-03-30 14:50:00,14.57,14.58,14.55,14.58,133302.0,14.57,14.58,14.55,14.58,133302.0
2023-03-30 15:00:00,14.57,14.58,14.53,14.54,188588.0,14.57,14.58,14.53,14.54,188588.0
2023-03-30 15:10:00,14.54,14.55,14.52,14.54,91117.0,14.54,14.55,14.52,14.54,91117.0
2023-03-30 15:20:00,14.54,14.54,14.51,14.53,264106.0,14.54,14.54,14.51,14.53,264106.0
2023-03-30 15:30:00,14.53,14.53,14.5,14.52,309293.0,14.53,14.53,14.5,14.52,309293.0
2023-03-30 15:40:00,14.52,14.52,14.48,14.5,323943.0,14.52,14.52,14.48,14.5,323943.0
2023-03-30 15:50:00,14.5,14.51,14.47,14.47,1137147.0,14.5,14.51,14.47,14.47,1137147.0
2023-03-31 09:30:00,14.61,14.69,14.58,14.66,561351.0,14.61,14.69,14.58,14.66,561351.0
2023-03-31 09:40:00,14.65,14.68,14.61,14.64,269422.0,14.65,14.68,14.61,14.64,269422.0
2023-03-31 09:50:00,14.63,14.66,14.59,14.59,200978.0,14.63,14.66,14.59,14.59,200978.0
2023-03-31 10:00:00,14.6,14.64,14.57,14.63,232634.0,14.6,14.64,14.57,14.63,232634.0
2023-03-31 10:10:00,14.62,14.62,14.56,14.62,175036.0,14.62,14.62,14.56,14.62,175036.0
2023-03-31 10:20:00,14.61,14.64,14.6,14.62,190512.0,14.61,14.64,14.6,14.62,190512.0
2023-03-31 10:30:00,14.62,14.64,14.56,14.56,146435.0,14.62,14.64,14.56,14.56,146435.0
2023-03-31 10:40:00,14.57,14.62,14.56,14.62,235361.0,14.57,14.62,14.56,14.62,235361.0
2023-03-31 10:50:00,14.62,14.62,14.58,14.6,154079.0,14.62,14.62,14.58,14.6,154079.0
2023-03-31 11:00:00,14.61,14.63,14.59,14.61,151645.0,14.61,14.63,14.59,14.61,151645.0
2023-03-31 11:10:00,14.61,14.64,14.6,14.64,148296.0,14.61,14.64,14.6,14.64,148296.0
2023-03-31 11:20:00,14.64,14.67,14.63,14.66,342841.0,14.64,14.67,14.63,14.66,342841.0
2023-03-31 11:30:00,14.66,14.67,14.63,14.65,207890.0,14.66,14.67,14.63,14.65,207890.0
2023-03-31 11:40:00,14.65,14.67,14.63,14.67,159289.0,14.65,14.67,14.63,14.67,159289.0
2023-03-31 11:50:00,14.67,14.68,14.66,14.68,212399.0,14.67,14.68,14.66,14.68,212399.0
2023-03-31 12:00:00,14.68,14.7,14.66,14.7,272518.0,14.68,14.7,14.66,14.7,272518.0
2023-03-31 12:10:00,14.7,14.72,14.67,14.69,340804.0,14.7,14.72,14.67,14.69,340804.0
2023-03-31 12:20:00,14.69,14.7,14.67,14.68,207918.0,14.69,14.7,14.67,14.68,207918.0
2023-03-31 12:30:00,14.67,14.71,14.67,14.67,402049.0,14.67,14.71,14.67,14.67,402049.0
2023-03-31 12:40:00,14.68,14.71,14.67,14.71,173844.0,14.68,14.71,14.67,14.71,173844.0
2023-03-31 12:50:00,14.71,14.71,14.69,14.7,173644.0,14.71,14.71,14.69,14.7,173644.0
2023-03-31 13:00:00,14.71,14.71,14.68,14.7,119801.0,14.71,14.71,14.68,14.7,119801.0
2023-03-31 13:10:00,14.7,14.7,14.67,14.68,123851.0,14.7,14.7,14.67,14.68,123851.0
2023-03-31 13:20:00,14.68,14.68,14.67,14.68,86077.0,14.68,14.68,14.67,14.68,86077.0
2023-03-31 13:30:00,14.68,14.69,14.66,14.68,224691.0,14.68,14.69,14.66,14.68,224691.0
2023-03-31 13:40:00,14.68,14.69,14.66,14.67,185595.0,14.68,14.69,14.66,14.67,185595.0
2023-03-31 13:50:00,14.67,14.69,14.66,14.69,91672.0,14.67,14.69,14.66,14.69,91672.0
2023-03-31 14:00:00,14.69,14.7,14.68,14.69,143271.0,14.69,14.7,14.68,14.69,143271.0
2023-03-31 14:10:00,14.69,14.69,14.66,14.67,186740.0,14.69,14.69,14.66,14.67,186740.0
2023-03-31 14:20:00,14.67,14.67,14.66,14.67,126819.0,14.67,14.67,14.66,14.67,126819.0
2023-03-31 14:30:00,14.67,14.69,14.66,14.69,136976.0,14.67,14.69,14.66,14.69,136976.0
2023-03-31 14:40:00,14.69,14.7,14.67,14.68,147241.0,14.69,14.7,14.67,14.68,147241.0
2023-03-31 14:50:00,14.68,14.7,14.67,14.68,180672.0,14.68,14.7,14.67,14.68,180672.0
2023-03-31 15:00:00,14.68,14.7,14.67,14.69,278153.0,14.68,14.7,14.67,14.69,278153.0
2023-03-31 15:10:00,14.7,14.7,14.68,14.7,354499.0,14.7,14.7,14.68,14.7,354499.0
2023-03-31 15:20:00,14.7,14.73,14.69,14.73,274169.0,14.7,14.73,14.69,14.73,274169.0
2023-03-31 15:30:00,14.73,14.75,14.67,14.69,775307.0,14.73,14.75,14.67,14.69,775307.0
2023-03-31 15:40:00,14.69,14.71,14.68,14.69,286360.0,14.69,14.71,14.68,14.69,286360.0
2023-03-31 15:50:00,14.7,14.76,14.69,14.75,1489914.0,14.7,14.76,14.69,14.75,1489914.0
2023-04-03 09:30:00,14.51,14.62,14.45,14.55,1278528.0,14.51,14.62,14.45,14.55,1278528.0
2023-04-03 09:40:00,14.55,14.56,14.42,14.47,666693.0,14.55,14.56,14.42,14.47,666693.0
2023-04-03 09:50:00,14.47,14.51,14.43,14.46,369470.0,14.47,14.51,14.43,14.46,369470.0
2023-04-03 10:00:00,14.47,14.5,14.4,14.45,449313.0,14.47,14.5,14.4,14.45,449313.0
2023-04-03 10:10:00,14.45,14.47,14.4,14.45,318186.0,14.45,14.47,14.4,14.45,318186.0
2023-04-03 10:20:00,14.46,14.51,14.45,14.49,395753.0,14.46,14.51,14.45,14.49,395753.0
2023-04-03 10:30:00,14.49,14.5,14.4,14.42,299657.0,14.49,14.5,14.4,14.42,299657.0
2023-04-03 10:40:00,14.42,14.43,14.33,14.35,418406.0,14.42,14.43,14.33,14.35,418406.0
2023-04-03 10:50:00,14.35,14.35,14.28,14.34,483571.0,14.35,14.35,14.28,14.34,483571.0
2023-04-03 11:00:00,14.34,14.35,14.31,14.33,206856.0,14.34,14.35,14.31,14.33,206856.0
2023-04-03 11:10:00,14.34,14.34,14.3,14.34,210201.0,14.34,14.34,14.3,14.34,210201.0
2023-04-03 11:20:00,14.34,14.41,14.33,14.41,272845.0,14.34,14.41,14.33,14.41,272845.0
2023-04-03 11:30:00,14.41,14.44,14.4,14.43,382248.0,14.41,14.44,14.4,14.43,382248.0
2023-04-03 11:40:00,14.43,14.45,14.42,14.44,288934.0,14.43,14.45,14.42,14.44,288934.0
2023-04-03 11:50:00,14.44,14.45,14.39,14.43,321293.0,14.44,14.45,14.39,14.43,321293.0
2023-04-03 12:00:00,14.44,14.47,14.4,14.43,238018.0,14.44,14.47,14.4,14.43,238018.0
2023-04-03 12:10:00,14.43,14.46,14.42,14.44,180921.0,14.43,14.46,14.42,14.44,180921.0
2023-04-03 12:20:00,14.44,14.44,14.39,14.4,241654.0,14.44,14.44,14.39,14.4,241654.0
2023-04-03 12:30:00,14.41,14.43,14.39,14.4,203663.0,14.41,14.43,14.39,14.4,203663.0
2023-04-03 12:40:00,14.4,14.41,14.37,14.4,234746.0,14.4,14.41,14.37,14.4,234746.0
2023-04-03 12:50:00,14.4,14.4,14.36,14.36,152226.0,14.4,14.4,14.36,14.36,152226.0
2023-04-03 13:00:00,14.37,14.39,14.35,14.38,213166.0,14.37,14.39,14.35,14.38,213166.0
2023-04-03 13:10:00,14.38,14.42,14.38,14.41,196391.0,14.38,14.42,14.38,14.41,196391.0
2023-04-03 13:20:00,14.42,14.43,14.35,14.36,256680.0,14.42,14.43,14.35,14.36,256680.0
2023-04-03 13:30:00,14.36,14.38,14.35,14.38,196382.0,14.36,14.38,14.35,14.38,196382.0
2023-04-03 13:40:00,14.37,14.38,14.33,14.36,137821.0,14.37,14.38,14.33,14.36,137821.0
2023-04-03 13:50:00,14.36,14.36,14.33,14.35,95094.0,14.36,14.36,14.33,14.35,95094.0
2023-04-03 14:00:00,14.35,14.36,14.33,14.36,102378.0,14.35,14.36,14.33,14.36,102378.0
2023-04-03 14:10:00,14.36,14.37,14.33,14.36,170826.0,14.36,14.37,14.33,14.36,170826.0
2023-04-03 14:20:00,14.35,14.36,14.33,14.33,243663.0,14.35,14.36,14.33,14.33,243663.0
2023-04-03 14:30:00,14.34,14.35,14.31,14.34,199921.0,14.34,14.35,14.31,14.34,199921.0
2023-04-03 14:40:00,14.34,14.34,14.31,14.33,165502.0,14.34,14.34,14.31,14.33,165502.0
2023-04-03 14:50:00,14.33,14.35,14.31,14.33,202937.0,14.33,14.35,14.31,14.33,202937.0
2023-04-03 15:00:00,14.34,14.38,14.33,14.37,233760.0,14.34,14.38,14.33,14.37,233760.0
2023-04-03 15:10:00,14.37,14.38,14.35,14.36,188270.0,14.37,14.38,14.35,14.36,188270.0
2023-04-03 15:20:00,14.36,14.4,14.35,14.4,327011.0,14.36,14.4,14.35,14.4,327011.0
2023-04-03 15:30:00,14.4,14.43,14.39,14.42,356092.0,14.4,14.43,14.39,14.42,356092.0
2023-04-03 15:40:00,14.42,14.42,14.38,14.41,444075.0,14.42,14.42,14.38,14.41,444075.0
2023-04-03 15:50:00,14.41,14.43,14.39,14.41,1114323.0,14.41,14.43,14.39,14.41,1114323.0
2023-04-04 09:30:00,14.54,14.55,14.4,14.45,608101.0,14.54,14.55,14.4,14.45,608101.0
2023-04-04 09:40:00,14.45,14.45,14.31,14.33,493243.0,14.45,14.45,14.31,14.33,493243.0
2023-04-04 09:50:00,14.34,14.36,14.25,14.31,630699.0,14.34,14.36,14.25,14.31,630699.0
2023-04-04 10:00:00,14.31,14.34,14.28,14.29,354822.0,14.31,14.34,14.28,14.29,354822.0
2023-04-04 10:10:00,14.3,14.3,14.22,14.24,546362.0,14.3,14.3,14.22,14.24,546362.0
2023-04-04 10:20:00,14.24,14.25,14.17,14.21,393817.0,14.24,14.25,14.17,14.21,393817.0
2023-04-04 10:30:00,14.21,14.23,14.14,14.15,373966.0,14.21,14.23,14.14,14.15,373966.0
2023-04-04 10:40:00,14.15,14.15,14.09,14.11,389975.0,14.15,14.15,14.09,14.11,389975.0
2023-04-04 10:50:00,14.1,14.11,14.05,14.07,406853.0,14.1,14.11,14.05,14.07,406853.0
2023-04-04 11:00:00,14.06,14.1,14.02,14.04,317579.0,14.06,14.1,14.02,14.04,317579.0
2023-04-04 11:10:00,14.04,14.09,14.01,14.07,805253.0,14.04,14.09,14.01,14.07,805253.0
2023-04-04 11:20:00,14.08,14.1,14.06,14.07,396250.0,14.08,14.1,14.06,14.07,396250.0
2023-04-04 11:30:00,14.08,14.12,14.05,14.09,457767.0,14.08,14.12,14.05,14.09,457767.0
2023-04-04 11:40:00,14.08,14.11,14.07,14.1,285892.0,14.08,14.11,14.07,14.1,285892.0
2023-04-04 11:50:00,14.09,14.11,14.07,14.09,259474.0,14.09,14.11,14.07,14.09,259474.0
2023-04-04 12:00:00,14.09,14.12,14.07,14.08,378187.0,14.09,14.12,14.07,14.08,378187.0
2023-04-04 12:10:00,14.08,14.11,14.07,14.1,212788.0,14.08,14.11,14.07,14.1,212788.0
2023-04-04 12:20:00,14.1,14.15,14.09,14.15,193604.0,14.1,14.15,14.09,14.15,193604.0
2023-04-04 12:30:00,14.15,14.17,14.14,14.17,189622.0,14.15,14.17,14.14,14.17,189622.0
2023-04-04 12:40:00,14.17,14.22,14.16,14.2,307972.0,14.17,14.22,14.16,14.2,307972.0
2023-04-04 12:50:00,14.2,14.2,14.16,14.18,142877.0,14.2,14.2,14.16,14.18,142877.0
2023-04-04 13:00:00,14.18,14.22,14.16,14.2,138807.0,14.18,14.22,14.16,14.2,138807.0
2023-04-04 13:10:00,14.2,14.22,14.18,14.21,112826.0,14.2,14.22,14.18,14.21,112826.0
2023-04-04 13:20:00,14.21,14.3,14.21,14.29,409317.0,14.21,14.3,14.21,14.29,409317.0
2023-04-04 13:30:00,14.29,14.32,14.26,14.27,230466.0,14.29,14.32,14.26,14.27,230466.0
2023-04-04 13:40:00,14.27,14.28,14.25,14.27,235817.0,14.27,14.28,14.25,14.27,235817.0
2023-04-04 13:50:00,14.28,14.28,14.25,14.26,157051.0,14.28,14.28,14.25,14.26,157051.0
2023-04-04 14:00:00,14.26,14.28,14.25,14.25,106761.0,14.26,14.28,14.25,14.25,106761.0
2023-04-04 14:10:00,14.25,14.26,14.24,14.25,177898.0,14.25,14.26,14.24,14.25,177898.0
2023-04-04 14:20:00,14.25,14.26,14.22,14.23,293945.0,14.25,14.26,14.22,14.23,293945.0
2023-04-04 14:30:00,14.22,14.25,14.21,14.24,172694.0,14.22,14.25,14.21,14.24,172694.0
2023-04-04 14:40:00,14.24,14.25,14.22,14.24,184926.0,14.24,14.25,14.22,14.24,184926.0
2023-04-04 14:50:00,14.24,14.25,14.21,14.21,186828.0,14.24,14.25,14.21,14.21,186828.0
2023-04-04 15:00:00,14.21,14.25,14.2,14.21,192943.0,14.21,14.25,14.2,14.21,192943.0
2023-04-04 15:10:00,14.21,14.22,14.19,14.21,231466.0,14.21,14.22,14.19,14.21,231466.0
2023-04-04 15:20:00,14.2,14.22,14.16,14.17,416942.0,14.2,14.22,14.16,14.17,416942.0
2023-04-04 15:30:00,14.18,14.2,14.15,14.16,572058.0,14.18,14.2,14.15,14.16,572058.0
2023-04-04 15:40:00,14.17,14.17,14.12,14.15,555880.0,14.17,14.17,14.12,14.15,555880.0
2023-04-04 15:50:00,14.15,14.19,14.15,14.18,1464995.0,14.15,14.19,14.15,14.18,1464995.0
2023-04-05 09:30:00,14.05,14.14,13.98,14.07,899079.0,14.05,14.14,13.98,14.07,899079.0
2023-04-05 09:40:00,14.07,14.12,14.02,14.05,429428.0,14.07,14.12,14.02,14.05,429428.0
2023-04-05 09:50:00,14.05,14.1,14.03,14.04,364920.0,14.05,14.1,14.03,14.04,364920.0
2023-04-05 10:00:00,14.04,14.05,13.93,13.96,815830.0,14.04,14.05,13.93,13.96,815830.0
2023-04-05 10:10:00,13.97,14.0,13.93,13.96,441277.0,13.97,14.0,13.93,13.96,441277.0
2023-04-05 10:20:00,13.96,14.03,13.96,13.99,389425.0,13.96,14.03,13.96,13.99,389425.0
2023-04-05 10:30:00,13.98,14.03,13.98,14.01,299029.0,13.98,14.03,13.98,14.01,299029.0
2023-04-05 10:40:00,14.01,14.01,13.88,13.88,739989.0,14.01,14.01,13.88,13.88,739989.0
2023-04-05 10:50:00,13.89,13.89,13.83,13.84,520347.0,13.89,13.89,13.83,13.84,520347.0
2023-04-05 11:00:00,13.84,13.85,13.79,13.83,577239.0,13.84,13.85,13.79,13.83,577239.0
2023-04-05 11:10:00,13.83,13.88,13.82,13.83,412067.0,13.83,13.88,13.82,13.83,412067.0
2023-04-05 11:20:00,13.83,13.84,13.79,13.81,419031.0,13.83,13.84,13.79,13.81,419031.0
2023-04-05 11:30:00,13.82,13.87,13.81,13.83,263780.0,13.82,13.87,13.81,13.83,263780.0
2023-04-05 11:40:00,13.83,13.85,13.81,13.82,265732.0,13.83,13.85,13.81,13.82,265732.0
2023-04-05 11:50:00,13.83,13.86,13.81,13.85,274219.0,13.83,13.86,13.81,13.85,274219.0
2023-04-05 12:00:00,13.85,13.86,13.81,13.82,269652.0,13.85,13.86,13.81,13.82,269652.0
2023-04-05 12:10:00,13.81,13.83,13.79,13.79,790936.0,13.81,13.83,13.79,13.79,790936.0
2023-04-05 12:20:00,13.79,13.8,13.76,13.78,468174.0,13.79,13.8,13.76,13.78,468174.0
2023-04-05 12:30:00,13.77,13.77,13.71,13.71,568329.0,13.77,13.77,13.71,13.71,568329.0
2023-04-05 12:40:00,13.71,13.73,13.7,13.73,251014.0,13.71,13.73,13.7,13.73,251014.0
2023-04-05 12:50:00,13.73,13.76,13.7,13.74,344086.0,13.73,13.76,13.7,13.74,344086.0
2023-04-05 13:00:00,13.74,13.81,13.74,13.78,353559.0,13.74,13.81,13.74,13.78,353559.0
2023-04-05 13:10:00,13.79,13.85,13.78,13.84,822511.0,13.79,13.85,13.78,13.84,822511.0
2023-04-05 13:20:00,13.84,13.9,13.84,13.85,302834.0,13.84,13.9,13.84,13.85,302834.0
2023-04-05 13:30:00,13.86,13.88,13.85,13.86,138701.0,13.86,13.88,13.85,13.86,138701.0
2023-04-05 13:40:00,13.87,13.87,13.81,13.82,203145.0,13.87,13.87,13.81,13.82,203145.0
2023-04-05 13:50:00,13.82,13.85,13.81,13.84,195189.0,13.82,13.85,13.81,13.84,195189.0
2023-04-05 14:00:00,13.84,13.86,13.83,13.84,149784.0,13.84,13.86,13.83,13.84,149784.0
2023-04-05 14:10:00,13.84,13.84,13.81,13.84,194224.0,13.84,13.84,13.81,13.84,194224.0
2023-04-05 14:20:00,13.84,13.84,13.8,13.8,182312.0,13.84,13.84,13.8,13.8,182312.0
2023-04-05 14:30:00,13.81,13.82,13.79,13.81,212239.0,13.81,13.82,13.79,13.81,212239.0
2023-04-05 14:40:00,13.81,13.84,13.79,13.82,146835.0,13.81,13.84,13.79,13.82,146835.0
2023-04-05 14:50:00,13.82,13.84,13.81,13.83,217105.0,13.82,13.84,13.81,13.83,217105.0
2023-04-05 15:00:00,13.83,13.86,13.82,13.84,231160.0,13.83,13.86,13.82,13.84,231160.0
2023-04-05 15:10:00,13.84,13.85,13.81,13.83,203056.0,13.84,13.85,13.81,13.83,203056.0
2023-04-05 15:20:00,13.83,13.89,13.82,13.88,318627.0,13.83,13.89,13.82,13.88,318627.0
2023-04-05 15:30:00,13.89,13.93,13.88,13.93,482624.0,13.89,13.93,13.88,13.93,482624.0
2023-04-05 15:40:00,13.93,13.94,13.86,13.88,1370053.0,13.93,13.94,13.86,13.88,1370053.0
2023-04-05 15:50:00,13.88,13.91,13.87,13.9,1603668.0,13.88,13.91,13.87,13.9,1603668.0
2023-04-06 09:30:00,13.95,14.06,13.87,13.99,1012805.0,13.95,14.06,13.87,13.99,1012805.0
2023-04-06 09:40:00,13.99,14.0,13.87,13.92,415516.0,13.99,14.0,13.87,13.92,415516.0
2023-04-06 09:50:00,13.92,13.98,13.88,13.89,329535.0,13.92,13.98,13.88,13.89,329535.0
2023-04-06 10:00:00,13.9,14.0,13.89,13.96,283600.0,13.9,14.0,13.89,13.96,283600.0
2023-04-06 10:10:00,13.96,14.02,13.96,13.99,409783.0,13.96,14.02,13.96,13.99,409783.0
2023-04-06 10:20:00,13.98,14.0,13.94,13.96,192266.0,13.98,14.0,13.94,13.96,192266.0
2023-04-06 10:30:00,13.95,14.0,13.91,13.91,251735.0,13.95,14.0,13.91,13.91,251735.0
2023-04-06 10:40:00,13.92,13.98,13.89,13.96,457819.0,13.92,13.98,13.89,13.96,457819.0
2023-04-06 10:50:00,13.95,13.99,13.94,13.98,231536.0,13.95,13.99,13.94,13.98,231536.0
2023-04-06 11:00:00,13.99,14.03,13.97,13.99,516591.0,13.99,14.03,13.97,13.99,516591.0
2023-04-06 11:10:00,13.99,14.02,13.97,14.01,457903.0,13.99,14.02,13.97,14.01,457903.0
2023-04-06 11:20:00,14.01,14.01,13.98,14.0,247882.0,14.01,14.01,13.98,14.0,247882.0
2023-04-06 11:30:00,14.0,14.01,13.98,14.01,210910.0,14.0,14.01,13.98,14.01,210910.0
2023-04-06 11:40:00,14.01,14.07,13.97,14.06,373503.0,14.01,14.07,13.97,14.06,373503.0
2023-04-06 11:50:00,14.07,14.12,14.06,14.12,243741.0,14.07,14.12,14.06,14.12,243741.0
2023-04-06 12:00:00,14.12,14.13,14.1,14.12,368788.0,14.12,14.13,14.1,14.12,368788.0
2023-04-06 12:10:00,14.12,14.12,14.09,14.09,111364.0,14.12,14.12,14.09,14.09,111364.0
2023-04-06 12:20:00,14.09,14.14,14.09,14.12,189806.0,14.09,14.14,14.09,14.12,189806.0
2023-04-06 12:30:00,14.12,14.17,14.11,14.17,238507.0,14.12,14.17,14.11,14.17,238507.0
2023-04-06 12:40:00,14.16,14.18,14.14,14.14,300185.0,14.16,14.18,14.14,14.14,300185.0
2023-04-06 12:50:00,14.14,14.16,14.1,14.12,188537.0,14.14,14.16,14.1,14.12,188537.0
2023-04-06 13:00:00,14.11,14.12,14.09,14.1,131651.0,14.11,14.12,14.09,14.1,131651.0
2023-04-06 13:10:00,14.1,14.13,14.09,14.13,117383.0,14.1,14.13,14.09,14.13,117383.0
2023-04-06 13:20:00,14.13,14.14,14.09,14.1,179046.0,14.13,14.14,14.09,14.1,179046.0
2023-04-06 13:30:00,14.1,14.11,14.06,14.07,418590.0,14.1,14.11,14.06,14.07,418590.0
2023-04-06 13:40:00,14.07,14.09,14.06,14.09,117216.0,14.07,14.09,14.06,14.09,117216.0
2023-04-06 13:50:00,14.09,14.09,14.05,14.06,96362.0,14.09,14.09,14.05,14.06,96362.0
2023-04-06 14:00:00,14.06,14.07,14.04,14.07,144391.0,14.06,14.07,14.04,14.07,144391.0
2023-04-06 14:10:00,14.06,14.07,14.05,14.06,74716.0,14.06,14.07,14.05,14.06,74716.0
2023-04-06 14:20:00,14.06,14.08,14.05,14.07,136810.0,14.06,14.08,14.05,14.07,136810.0
2023-04-06 14:30:00,14.08,14.08,14.04,14.05,118218.0,14.08,14.08,14.04,14.05,118218.0
2023-04-06 14:40:00,14.06,14.06,14.03,14.04,162800.0,14.06,14.06,14.03,14.04,162800.0
2023-04-06 14:50:00,14.04,14.05,14.01,14.02,175661.0,14.04,14.05,14.01,14.02,175661.0
2023-04-06 15:00:00,14.02,14.03,13.99,14.0,397060.0,14.02,14.03,13.99,14.0,397060.0
2023-04-06 15:10:00,14.0,14.01,13.98,14.0,242970.0,14.0,14.01,13.98,14.0,242970.0
2023-04-06 15:20:00,14.0,14.02,13.98,14.01,317135.0,14.0,14.02,13.98,14.01,317135.0
2023-04-06 15:30:00,14.01,14.02,13.98,14.0,405882.0,14.01,14.02,13.98,14.0,405882.0
2023-04-06 15:40:00,13.99,14.02,13.97,14.02,514945.0,13.99,14.02,13.97,14.02,514945.0
2023-04-06 15:50:00,14.01,14.02,13.98,14.0,1068737.0,14.01,14.02,13.98,14.0,1068737.0
2023-04-10 09:30:00,13.98,14.04,13.91,14.02,624136.0,13.98,14.04,13.91,14.02,624136.0
2023-04-10 09:40:00,14.02,14.09,14.0,14.09,326640.0,14.02,14.09,14.0,14.09,326640.0
2023-04-10 09:50:00,14.08,14.13,14.04,14.08,414728.0,14.08,14.13,14.04,14.08,414728.0
2023-04-10 10:00:00,14.08,14.13,14.05,14.13,388101.0,14.08,14.13,14.05,14.13,388101.0
2023-04-10 10:10:00,14.14,14.14,14.08,14.11,196557.0,14.14,14.14,14.08,14.11,196557.0
2023-04-10 10:20:00,14.11,14.12,14.07,14.09,174101.0,14.11,14.12,14.07,14.09,174101.0
2023-04-10 10:30:00,14.09,14.13,14.08,14.11,462899.0,14.09,14.13,14.08,14.11,462899.0
2023-04-10 10:40:00,14.11,14.12,14.04,14.05,378635.0,14.11,14.12,14.04,14.05,378635.0
2023-04-10 10:50:00,14.04,14.09,14.03,14.03,232085.0,14.04,14.09,14.03,14.03,232085.0
2023-04-10 11:00:00,14.04,14.06,14.01,14.02,378412.0,14.04,14.06,14.01,14.02,378412.0
2023-04-10 11:10:00,14.02,14.1,14.01,14.09,462030.0,14.02,14.1,14.01,14.09,462030.0
2023-04-10 11:20:00,14.09,14.1,14.05,14.08,368217.0,14.09,14.1,14.05,14.08,368217.0
2023-04-10 11:30:00,14.08,14.12,14.06,14.12,500335.0,14.08,14.12,14.06,14.12,500335.0
2023-04-10 11:40:00,14.12,14.12,14.08,14.11,274820.0,14.12,14.12,14.08,14.11,274820.0
2023-04-10 11:50:00,14.11,14.11,14.04,14.04,597981.0,14.11,14.11,14.04,14.04,597981.0
2023-04-10 12:00:00,14.04,14.05,14.01,14.04,384848.0,14.04,14.05,14.01,14.04,384848.0
2023-04-10 12:10:00,14.04,14.04,13.99,14.03,210286.0,14.04,14.04,13.99,14.03,210286.0
2023-04-10 12:20:00,14.03,14.05,14.01,14.05,206100.0,14.03,14.05,14.01,14.05,206100.0
2023-04-10 12:30:00,14.05,14.09,14.03,14.09,230130.0,14.05,14.09,14.03,14.09,230130.0
2023-04-10 12:40:00,14.08,14.09,14.05,14.07,278750.0,14.08,14.09,14.05,14.07,278750.0
2023-04-10 12:50:00,14.07,14.08,14.04,14.07,168886.0,14.07,14.08,14.04,14.07,168886.0
2023-04-10 13:00:00,14.07,14.08,14.05,14.08,140001.0,14.07,14.08,14.05,14.08,140001.0
2023-04-10 13:10:00,14.08,14.11,14.07,14.1,377983.0,14.08,14.11,14.07,14.1,377983.0
2023-04-10 13:20:00,14.1,14.1,14.07,14.09,233747.0,14.1,14.1,14.07,14.09,233747.0
2023-04-10 13:30:00,14.09,14.1,14.08,14.09,165364.0,14.09,14.1,14.08,14.09,165364.0
2023-04-10 13:40:00,14.08,14.12,14.07,14.12,268912.0,14.08,14.12,14.07,14.12,268912.0
2023-04-10 13:50:00,14.11,14.12,14.09,14.09,145038.0,14.11,14.12,14.09,14.09,145038.0
2023-04-10 14:00:00,14.1,14.11,14.08,14.09,126705.0,14.1,14.11,14.08,14.09,126705.0
2023-04-10 14:10:00,14.09,14.12,14.08,14.11,157193.0,14.09,14.12,14.08,14.11,157193.0
2023-04-10 14:20:00,14.11,14.13,14.1,14.12,297066.0,14.11,14.13,14.1,14.12,297066.0
2023-04-10 14:30:00,14.12,14.13,14.1,14.12,252700.0,14.12,14.13,14.1,14.12,252700.0
2023-04-10 14:40:00,14.11,14.12,14.1,14.11,130023.0,14.11,14.12,14.1,14.11,130023.0
2023-04-10 14:50:00,14.11,14.13,14.1,14.12,340611.0,14.11,14.13,14.1,14.12,340611.0
2023-04-10 15:00:00,14.12,14.14,14.11,14.13,415214.0,14.12,14.14,14.11,14.13,415214.0
2023-04-10 15:10:00,14.13,14.15,14.11,14.14,340727.0,14.13,14.15,14.11,14.14,340727.0
2023-04-10 15:20:00,14.14,14.15,14.12,14.13,410608.0,14.14,14.15,14.12,14.13,410608.0
2023-04-10 15:30:00,14.13,14.17,14.12,14.16,914622.0,14.13,14.17,14.12,14.16,914622.0
2023-04-10 15:40:00,14.16,14.17,14.14,14.15,1489593.0,14.16,14.17,14.14,14.15,1489593.0
2023-04-10 15:50:00,14.15,14.17,14.13,14.15,3441332.0,14.15,14.17,14.13,14.15,3441332.0
2023-04-11 09:30:00,14.22,14.22,14.12,14.16,751428.0,14.22,14.22,14.12,14.16,751428.0
2023-04-11 09:40:00,14.16,14.18,14.08,14.13,341685.0,14.16,14.18,14.08,14.13,341685.0
2023-04-11 09:50:00,14.13,14.2,14.12,14.16,405628.0,14.13,14.2,14.12,14.16,405628.0
2023-04-11 10:00:00,14.16,14.24,14.15,14.23,730255.0,14.16,14.24,14.15,14.23,730255.0
2023-04-11 10:10:00,14.23,14.25,14.19,14.23,523165.0,14.23,14.25,14.19,14.23,523165.0
2023-04-11 10:20:00,14.24,14.29,14.2,14.21,613233.0,14.24,14.29,14.2,14.21,613233.0
2023-04-11 10:30:00,14.21,14.28,14.21,14.27,410266.0,14.21,14.28,14.21,14.27,410266.0
2023-04-11 10:40:00,14.27,14.3,14.21,14.25,697450.0,14.27,14.3,14.21,14.25,697450.0
2023-04-11 10:50:00,14.25,14.29,14.25,14.29,200811.0,14.25,14.29,14.25,14.29,200811.0
2023-04-11 11:00:00,14.29,14.34,14.28,14.32,327771.0,14.29,14.34,14.28,14.32,327771.0
2023-04-11 11:10:00,14.32,14.4,14.31,14.39,411867.0,14.32,14.4,14.31,14.39,411867.0
2023-04-11 11:20:00,14.39,14.41,14.33,14.36,682473.0,14.39,14.41,14.33,14.36,682473.0
2023-04-11 11:30:00,14.36,14.39,14.33,14.39,299411.0,14.36,14.39,14.33,14.39,299411.0
2023-04-11 11:40:00,14.38,14.4,14.38,14.4,260512.0,14.38,14.4,14.38,14.4,260512.0
2023-04-11 11:50:00,14.4,14.42,14.38,14.42,250939.0,14.4,14.42,14.38,14.42,250939.0
2023-04-11 12:00:00,14.41,14.49,14.41,14.48,439753.0,14.41,14.49,14.41,14.48,439753.0
2023-04-11 12:10:00,14.48,14.51,14.47,14.48,386047.0,14.48,14.51,14.47,14.48,386047.0
2023-04-11 12:20:00,14.48,14.5,14.44,14.45,388915.0,14.48,14.5,14.44,14.45,388915.0
2023-04-11 12:30:00,14.44,14.49,14.41,14.43,360769.0,14.44,14.49,14.41,14.43,360769.0
2023-04-11 12:40:00,14.43,14.46,14.39,14.4,251055.0,14.43,14.46,14.39,14.4,251055.0
2023-04-11 12:50:00,14.4,14.41,14.36,14.37,143475.0,14.4,14.41,14.36,14.37,143475.0
2023-04-11 13:00:00,14.37,14.42,14.36,14.41,243833.0,14.37,14.42,14.36,14.41,243833.0
2023-04-11 13:10:00,14.41,14.41,14.38,14.41,117847.0,14.41,14.41,14.38,14.41,117847.0
2023-04-11 13:20:00,14.41,14.42,14.39,14.41,88188.0,14.41,14.42,14.39,14.41,88188.0
2023-04-11 13:30:00,14.41,14.43,14.39,14.42,233704.0,14.41,14.43,14.39,14.42,233704.0
2023-04-11 13:40:00,14.42,14.43,14.4,14.42,168730.0,14.42,14.43,14.4,14.42,168730.0
2023-04-11 13:50:00,14.42,14.42,14.36,14.38,417223.0,14.42,14.42,14.36,14.38,417223.0
2023-04-11 14:00:00,14.38,14.39,14.33,14.33,274081.0,14.38,14.39,14.33,14.33,274081.0
2023-04-11 14:10:00,14.33,14.36,14.32,14.36,269504.0,14.33,14.36,14.32,14.36,269504.0
2023-04-11 14:20:00,14.36,14.38,14.35,14.37,131844.0,14.36,14.38,14.35,14.37,131844.0
2023-04-11 14:30:00,14.37,14.4,14.37,14.39,191544.0,14.37,14.4,14.37,14.39,191544.0
2023-04-11 14:40:00,14.39,14.42,14.38,14.4,240151.0,14.39,14.42,14.38,14.4,240151.0
2023-04-11 14:50:00,14.39,14.4,14.38,14.39,103383.0,14.39,14.4,14.38,14.39,103383.0
2023-04-11 15:00:00,14.39,14.41,14.38,14.39,218523.0,14.39,14.41,14.38,14.39,218523.0
2023-04-11 15:10:00,14.39,14.49,14.38,14.46,634251.0,14.39,14.49,14.38,14.46,634251.0
2023-04-11 15:20:00,14.46,14.47,14.44,14.46,276082.0,14.46,14.47,14.44,14.46,276082.0
2023-04-11 15:30:00,14.46,14.46,14.38,14.38,466856.0,14.46,14.46,14.38,14.38,466856.0
2023-04-11 15:40:00,14.39,14.4,14.36,14.39,819303.0,14.39,14.4,14.36,14.39,819303.0
2023-04-11 15:50:00,14.39,14.4,14.31,14.33,1643260.0,14.39,14.4,14.31,14.33,1643260.0
2023-04-12 09:30:00,13.85,13.85,13.5,13.64,6969182.0,13.85,13.85,13.5,13.64,6969182.0
2023-04-12 09:40:00,13.63,13.71,13.47,13.48,3583779.0,13.63,13.71,13.47,13.48,3583779.0
2023-04-12 09:50:00,13.48,13.48,13.26,13.31,4966073.0,13.48,13.48,13.26,13.31,4966073.0
2023-04-12 10:00:00,13.31,13.32,13.2,13.27,3808364.0,13.31,13.32,13.2,13.27,3808364.0
2023-04-12 10:10:00,13.27,13.31,13.18,13.19,3149507.0,13.27,13.31,13.18,13.19,3149507.0
2023-04-12 10:20:00,13.2,13.22,13.11,13.17,3030332.0,13.2,13.22,13.11,13.17,3030332.0
2023-04-12 10:30:00,13.18,13.19,13.03,13.08,3408942.0,13.18,13.19,13.03,13.08,3408942.0
2023-04-12 10:40:00,13.07,13.1,13.03,13.07,2437515.0,13.07,13.1,13.03,13.07,2437515.0
2023-04-12 10:50:00,13.06,13.09,12.96,13.01,3556739.0,13.06,13.09,12.96,13.01,3556739.0
2023-04-12 11:00:00,13.01,13.04,12.92,12.97,2649497.0,13.01,13.04,12.92,12.97,2649497.0
2023-04-12 11:10:00,12.96,13.02,12.93,13.0,2477225.0,12.96,13.02,12.93,13.0,2477225.0
2023-04-12 11:20:00,13.0,13.05,12.96,13.05,2764700.0,13.0,13.05,12.96,13.05,2764700.0
2023-04-12 11:30:00,13.05,13.06,12.98,13.0,2567961.0,13.05,13.06,12.98,13.0,2567961.0
2023-04-12 11:40:00,13.01,13.06,12.99,13.01,1910196.0,13.01,13.06,12.99,13.01,1910196.0
2023-04-12 11:50:00,13.01,13.05,12.98,13.04,2057948.0,13.01,13.05,12.98,13.04,2057948.0
2023-04-12 12:00:00,13.04,13.09,13.0,13.02,1973345.0,13.04,13.09,13.0,13.02,1973345.0
2023-04-12 12:10:00,13.02,13.06,13.01,13.01,1542851.0,13.02,13.06,13.01,13.01,1542851.0
2023-04-12 12:20:00,13.02,13.1,13.0,13.1,1250218.0,13.02,13.1,13.0,13.1,1250218.0
2023-04-12 12:30:00,13.1,13.11,13.05,13.06,1305331.0,13.1,13.11,13.05,13.06,1305331.0
2023-04-12 12:40:00,13.06,13.06,13.01,13.02,1214203.0,13.06,13.06,13.01,13.02,1214203.0
2023-04-12 12:50:00,13.02,13.07,13.01,13.06,888289.0,13.02,13.07,13.01,13.06,888289.0
2023-04-12 13:00:00,13.05,13.07,13.01,13.04,1211086.0,13.05,13.07,13.01,13.04,1211086.0
2023-04-12 13:10:00,13.05,13.09,13.04,13.06,1178443.0,13.05,13.09,13.04,13.06,1178443.0
2023-04-12 13:20:00,13.05,13.17,13.04,13.12,1407487.0,13.05,13.17,13.04,13.12,1407487.0
2023-04-12 13:30:00,13.12,13.14,13.06,13.07,1000253.0,13.12,13.14,13.06,13.07,1000253.0
2023-04-12 13:40:00,13.07,13.07,13.01,13.05,1302454.0,13.07,13.07,13.01,13.05,1302454.0
2023-04-12 13:50:00,13.04,13.08,13.03,13.04,538783.0,13.04,13.08,13.03,13.04,538783.0
2023-04-12 14:00:00,13.04,13.08,12.99,12.99,1645310.0,13.04,13.08,12.99,12.99,1645310.0
2023-04-12 14:10:00,13.0,13.05,12.98,13.04,979642.0,13.0,13.05,12.98,13.04,979642.0
2023-04-12 14:20:00,13.04,13.05,12.98,13.01,1642456.0,13.04,13.05,12.98,13.01,1642456.0
2023-04-12 14:30:00,13.01,13.01,12.93,12.93,2149741.0,13.01,13.01,12.93,12.93,2149741.0
2023-04-12 14:40:00,12.94,12.97,12.92,12.93,1295409.0,12.94,12.97,12.92,12.93,1295409.0
2023-04-12 14:50:00,12.93,12.97,12.92,12.95,997209.0,12.93,12.97,12.92,12.95,997209.0
2023-04-12 15:00:00,12.95,12.97,12.92,12.97,1069678.0,12.95,12.97,12.92,12.97,1069678.0
2023-04-12 15:10:00,12.97,12.97,12.92,12.94,1256045.0,12.97,12.97,12.92,12.94,1256045.0
2023-04-12 15:20:00,12.93,12.96,12.91,12.93,1753812.0,12.93,12.96,12.91,12.93,1753812.0
2023-04-12 15:30:00,12.93,13.03,12.92,13.03,1853642.0,12.93,13.03,12.92,13.03,1853642.0
2023-04-12 15:40:00,13.03,13.04,12.95,12.96,2522629.0,13.03,13.04,12.95,12.96,2522629.0
2023-04-12 15:50:00,12.96,13.03,12.92,13.02,5293681.0,12.96,13.03,12.92,13.02,5293681.0
2023-04-13 09:30:00,13.16,13.18,13.03,13.13,3349523.0,13.16,13.18,13.03,13.13,3349523.0
2023-04-13 09:40:00,13.13,13.16,12.99,13.03,2295950.0,13.13,13.16,12.99,13.03,2295950.0
2023-04-13 09:50:00,13.03,13.05,12.85,12.9,1981659.0,13.03,13.05,12.85,12.9,1981659.0
2023-04-13 10:00:00,12.9,12.9,12.79,12.84,2135418.0,12.9,12.9,12.79,12.84,2135418.0
2023-04-13 10:10:00,12.83,12.88,12.76,12.85,2167327.0,12.83,12.88,12.76,12.85,2167327.0
2023-04-13 10:20:00,12.86,12.9,12.79,12.9,1821132.0,12.86,12.9,12.79,12.9,1821132.0
2023-04-13 10:30:00,12.9,12.98,12.87,12.96,2222765.0,12.9,12.98,12.87,12.96,2222765.0
2023-04-13 10:40:00,12.96,13.06,12.92,12.95,1925930.0,12.96,13.06,12.92,12.95,1925930.0
2023-04-13 10:50:00,12.95,13.04,12.9,12.92,1341807.0,12.95,13.04,12.9,12.92,1341807.0
2023-04-13 11:00:00,12.92,12.97,12.9,12.91,1015290.0,12.92,12.97,12.9,12.91,1015290.0
2023-04-13 11:10:00,12.91,12.97,12.89,12.95,807875.0,12.91,12.97,12.89,12.95,807875.0
2023-04-13 11:20:00,12.95,12.97,12.89,12.95,877011.0,12.95,12.97,12.89,12.95,877011.0
2023-04-13 11:30:00,12.95,13.0,12.94,12.96,684885.0,12.95,13.0,12.94,12.96,684885.0
2023-04-13 11:40:00,12.97,13.0,12.92,12.93,568050.0,12.97,13.0,12.92,12.93,568050.0
2023-04-13 11:50:00,12.93,12.94,12.89,12.93,767087.0,12.93,12.94,12.89,12.93,767087.0
2023-04-13 12:00:00,12.93,13.03,12.93,12.99,892301.0,12.93,13.03,12.93,12.99,892301.0
2023-04-13 12:10:00,12.98,13.02,12.98,13.02,614742.0,12.98,13.02,12.98,13.02,614742.0
2023-04-13 12:20:00,13.02,13.03,12.98,13.0,337063.0,13.02,13.03,12.98,13.0,337063.0
2023-04-13 12:30:00,13.01,13.01,12.98,13.0,755745.0,13.01,13.01,12.98,13.0,755745.0
2023-04-13 12:40:00,13.0,13.0,12.95,12.97,570481.0,13.0,13.0,12.95,12.97,570481.0
2023-04-13 12:50:00,12.97,13.0,12.94,12.96,619817.0,12.97,13.0,12.94,12.96,619817.0
2023-04-13 13:00:00,12.96,13.01,12.94,13.01,465116.0,12.96,13.01,12.94,13.01,465116.0
2023-04-13 13:10:00,13.0,13.04,12.98,13.01,626809.0,13.0,13.04,12.98,13.01,626809.0
2023-04-13 13:20:00,13.01,13.02,12.97,12.98,440216.0,13.01,13.02,12.97,12.98,440216.0
2023-04-13 13:30:00,12.98,12.99,12.96,12.99,356782.0,12.98,12.99,12.96,12.99,356782.0
2023-04-13 13:40:00,12.98,13.0,12.97,12.99,321469.0,12.98,13.0,12.97,12.99,321469.0
2023-04-13 13:50:00,12.99,13.02,12.98,13.01,365446.0,12.99,13.02,12.98,13.01,365446.0
2023-04-13 14:00:00,13.02,13.04,13.0,13.02,544831.0,13.02,13.04,13.0,13.02,544831.0
2023-04-13 14:10:00,13.02,13.03,12.99,13.02,442579.0,13.02,13.03,12.99,13.02,442579.0
2023-04-13 14:20:00,13.02,13.02,12.99,13.0,328133.0,13.02,13.02,12.99,13.0,328133.0
2023-04-13 14:30:00,13.01,13.01,12.95,12.95,557472.0,13.01,13.01,12.95,12.95,557472.0
2023-04-13 14:40:00,12.95,12.99,12.95,12.98,479965.0,12.95,12.99,12.95,12.98,479965.0
2023-04-13 14:50:00,12.98,12.98,12.95,12.96,463261.0,12.98,12.98,12.95,12.96,463261.0
2023-04-13 15:00:00,12.96,12.97,12.92,12.93,908103.0,12.96,12.97,12.92,12.93,908103.0
2023-04-13 15:10:00,12.93,12.96,12.92,12.96,772216.0,12.93,12.96,12.92,12.96,772216.0
2023-04-13 15:20:00,12.96,12.99,12.94,12.97,787776.0,12.96,12.99,12.94,12.97,787776.0
2023-04-13 15:30:00,12.96,12.99,12.96,12.98,792690.0,12.96,12.99,12.96,12.98,792690.0
2023-04-13 15:40:00,12.97,12.98,12.92,12.93,1207150.0,12.97,12.98,12.92,12.93,1207150.0
2023-04-13 15:50:00,12.93,12.97,12.91,12.96,2648119.0,12.93,12.97,12.91,12.96,2648119.0
2023-04-14 09:30:00,12.98,13.03,12.91,12.99,1293379.0,12.98,13.03,12.91,12.99,1293379.0
2023-04-14 09:40:00,12.99,13.05,12.88,13.01,1753581.0,12.99,13.05,12.88,13.01,1753581.0
2023-04-14 09:50:00,13.01,13.04,13.0,13.02,481094.0,13.01,13.04,13.0,13.02,481094.0
2023-04-14 10:00:00,13.02,13.06,12.92,12.95,803957.0,13.02,13.06,12.92,12.95,803957.0
2023-04-14 10:10:00,12.95,13.0,12.9,12.91,746860.0,12.95,13.0,12.9,12.91,746860.0
2023-04-14 10:20:00,12.91,12.96,12.89,12.94,639728.0,12.91,12.96,12.89,12.94,639728.0
2023-04-14 10:30:00,12.94,13.02,12.91,13.01,611193.0,12.94,13.02,12.91,13.01,611193.0
2023-04-14 10:40:00,13.02,13.02,12.93,12.96,552878.0,13.02,13.02,12.93,12.96,552878.0
2023-04-14 10:50:00,12.95,13.0,12.94,12.96,537432.0,12.95,13.0,12.94,12.96,537432.0
2023-04-14 11:00:00,12.97,12.98,12.94,12.98,353514.0,12.97,12.98,12.94,12.98,353514.0
2023-04-14 11:10:00,12.98,12.99,12.9,12.91,685991.0,12.98,12.99,12.9,12.91,685991.0
2023-04-14 11:20:00,12.92,12.93,12.88,12.91,618264.0,12.92,12.93,12.88,12.91,618264.0
2023-04-14 11:30:00,12.91,12.91,12.83,12.84,729655.0,12.91,12.91,12.83,12.84,729655.0
2023-04-14 11:40:00,12.84,12.86,12.82,12.83,309496.0,12.84,12.86,12.82,12.83,309496.0
2023-04-14 11:50:00,12.82,12.88,12.81,12.88,554034.0,12.82,12.88,12.81,12.88,554034.0
2023-04-14 12:00:00,12.87,12.88,12.8,12.82,432554.0,12.87,12.88,12.8,12.82,432554.0
2023-04-14 12:10:00,12.82,12.83,12.8,12.81,372313.0,12.82,12.83,12.8,12.81,372313.0
2023-04-14 12:20:00,12.8,12.81,12.77,12.79,873184.0,12.8,12.81,12.77,12.79,873184.0
2023-04-14 12:30:00,12.8,12.84,12.79,12.84,1023612.0,12.8,12.84,12.79,12.84,1023612.0
2023-04-14 12:40:00,12.83,12.84,12.8,12.8,340600.0,12.83,12.84,12.8,12.8,340600.0
2023-04-14 12:50:00,12.8,12.82,12.8,12.81,234435.0,12.8,12.82,12.8,12.81,234435.0
2023-04-14 13:00:00,12.81,12.84,12.8,12.82,229361.0,12.81,12.84,12.8,12.82,229361.0
2023-04-14 13:10:00,12.82,12.83,12.81,12.82,256797.0,12.82,12.83,12.81,12.82,256797.0
2023-04-14 13:20:00,12.82,12.82,12.77,12.77,569151.0,12.82,12.82,12.77,12.77,569151.0
2023-04-14 13:30:00,12.77,12.77,12.73,12.75,1150995.0,12.77,12.77,12.73,12.75,1150995.0
2023-04-14 13:40:00,12.75,12.77,12.74,12.76,336679.0,12.75,12.77,12.74,12.76,336679.0
2023-04-14 13:50:00,12.76,12.79,12.75,12.77,416144.0,12.76,12.79,12.75,12.77,416144.0
2023-04-14 14:00:00,12.77,12.79,12.75,12.78,373215.0,12.77,12.79,12.75,12.78,373215.0
2023-04-14 14:10:00,12.79,12.79,12.76,12.79,351452.0,12.79,12.79,12.76,12.79,351452.0
2023-04-14 14:20:00,12.78,12.8,12.77,12.79,406962.0,12.78,12.8,12.77,12.79,406962.0
2023-04-14 14:30:00,12.79,12.81,12.78,12.79,421688.0,12.79,12.81,12.78,12.79,421688.0
2023-04-14 14:40:00,12.78,12.8,12.77,12.79,327736.0,12.78,12.8,12.77,12.79,327736.0
2023-04-14 14:50:00,12.79,12.8,12.77,12.78,346492.0,12.79,12.8,12.77,12.78,346492.0
2023-04-14 15:00:00,12.78,12.78,12.75,12.78,338957.0,12.78,12.78,12.75,12.78,338957.0
2023-04-14 15:10:00,12.78,12.78,12.75,12.77,590815.0,12.78,12.78,12.75,12.77,590815.0
2023-04-14 15:20:00,12.77,12.82,12.75,12.8,737135.0,12.77,12.82,12.75,12.8,737135.0
2023-04-14 15:30:00,12.8,12.82,12.78,12.8,676160.0,12.8,12.82,12.78,12.8,676160.0
2023-04-14 15:40:00,12.8,12.83,12.79,12.79,945620.0,12.8,12.83,12.79,12.79,945620.0
2023-04-14 15:50:00,12.79,12.81,12.78,12.79,1714058.0,12.79,12.81,12.78,12.79,1714058.0
2023-04-17 09:30:00,12.86,12.95,12.8,12.94,1059096.0,12.86,12.95,12.8,12.94,1059096.0
2023-04-17 09:40:00,12.95,13.05,12.91,13.04,1697495.0,12.95,13.05,12.91,13.04,1697495.0
2023-04-17 09:50:00,13.04,13.09,12.99,13.03,948501.0,13.04,13.09,12.99,13.03,948501.0
2023-04-17 10:00:00,13.03,13.09,13.02,13.07,1042195.0,13.03,13.09,13.02,13.07,1042195.0
2023-04-17 10:10:00,13.07,13.14,13.06,13.07,1756294.0,13.07,13.14,13.06,13.07,1756294.0
2023-04-17 10:20:00,13.08,13.1,13.04,13.04,642143.0,13.08,13.1,13.04,13.04,642143.0
2023-04-17 10:30:00,13.04,13.1,13.03,13.04,603226.0,13.04,13.1,13.03,13.04,603226.0
2023-04-17 10:40:00,13.04,13.09,13.01,13.09,629220.0,13.04,13.09,13.01,13.09,629220.0
2023-04-17 10:50:00,13.09,13.12,13.07,13.08,677616.0,13.09,13.12,13.07,13.08,677616.0
2023-04-17 11:00:00,13.08,13.1,13.07,13.08,422719.0,13.08,13.1,13.07,13.08,422719.0
2023-04-17 11:10:00,13.08,13.12,13.07,13.11,532311.0,13.08,13.12,13.07,13.11,532311.0
2023-04-17 11:20:00,13.12,13.12,13.07,13.09,624549.0,13.12,13.12,13.07,13.09,624549.0
2023-04-17 11:30:00,13.09,13.09,13.01,13.02,478047.0,13.09,13.09,13.01,13.02,478047.0
2023-04-17 11:40:00,13.02,13.05,13.01,13.04,298554.0,13.02,13.05,13.01,13.04,298554.0
2023-04-17 11:50:00,13.04,13.06,13.0,13.0,387647.0,13.04,13.06,13.0,13.0,387647.0
2023-04-17 12:00:00,13.01,13.06,13.0,13.04,258380.0,13.01,13.06,13.0,13.04,258380.0
2023-04-17 12:10:00,13.04,13.08,13.04,13.08,257965.0,13.04,13.08,13.04,13.08,257965.0
2023-04-17 12:20:00,13.08,13.09,13.06,13.08,411035.0,13.08,13.09,13.06,13.08,411035.0
2023-04-17 12:30:00,13.08,13.09,13.06,13.08,205406.0,13.08,13.09,13.06,13.08,205406.0
2023-04-17 12:40:00,13.08,13.08,13.04,13.06,192611.0,13.08,13.08,13.04,13.06,192611.0
2023-04-17 12:50:00,13.05,13.09,13.04,13.05,343105.0,13.05,13.09,13.04,13.05,343105.0
2023-04-17 13:00:00,13.04,13.06,13.04,13.05,147006.0,13.04,13.06,13.04,13.05,147006.0
2023-04-17 13:10:00,13.05,13.08,13.04,13.08,204871.0,13.05,13.08,13.04,13.08,204871.0
2023-04-17 13:20:00,13.07,13.09,13.07,13.09,140724.0,13.07,13.09,13.07,13.09,140724.0
2023-04-17 13:30:00,13.09,13.1,13.08,13.08,262767.0,13.09,13.1,13.08,13.08,262767.0
2023-04-17 13:40:00,13.08,13.08,13.05,13.06,163045.0,13.08,13.08,13.05,13.06,163045.0
2023-04-17 13:50:00,13.06,13.06,13.0,13.02,435740.0,13.06,13.06,13.0,13.02,435740.0
2023-04-17 14:00:00,13.02,13.04,13.0,13.04,278070.0,13.02,13.04,13.0,13.04,278070.0
2023-04-17 14:10:00,13.04,13.04,13.02,13.04,290033.0,13.04,13.04,13.02,13.04,290033.0
2023-04-17 14:20:00,13.04,13.06,13.03,13.06,328070.0,13.04,13.06,13.03,13.06,328070.0
2023-04-17 14:30:00,13.06,13.07,13.05,13.07,98508.0,13.06,13.07,13.05,13.07,98508.0
2023-04-17 14:40:00,13.07,13.09,13.06,13.08,246477.0,13.07,13.09,13.06,13.08,246477.0
2023-04-17 14:50:00,13.09,13.14,13.08,13.13,909219.0,13.09,13.14,13.08,13.13,909219.0
2023-04-17 15:00:00,13.13,13.17,13.13,13.17,861415.0,13.13,13.17,13.13,13.17,861415.0
2023-04-17 15:10:00,13.16,13.17,13.14,13.17,661521.0,13.16,13.17,13.14,13.17,661521.0
2023-04-17 15:20:00,13.17,13.17,13.12,13.16,443186.0,13.17,13.17,13.12,13.16,443186.0
2023-04-17 15:30:00,13.16,13.16,13.1,13.1,595503.0,13.16,13.16,13.1,13.1,595503.0
2023-04-17 15:40:00,13.1,13.11,13.04,13.08,1421970.0,13.1,13.11,13.04,13.08,1421970.0
2023-04-17 15:50:00,13.09,13.12,13.08,13.1,1653026.0,13.09,13.12,13.08,13.1,1653026.0
2023-04-18 09:30:00,13.22,13.25,13.14,13.19,1100156.0,13.22,13.25,13.14,13.19,1100156.0
2023-04-18 09:40:00,13.18,13.25,13.16,13.21,579975.0,13.18,13.25,13.16,13.21,579975.0
2023-04-18 09:50:00,13.22,13.22,13.1,13.1,709208.0,13.22,13.22,13.1,13.1,709208.0
2023-04-18 10:00:00,13.11,13.14,13.08,13.13,438780.0,13.11,13.14,13.08,13.13,438780.0
2023-04-18 10:10:00,13.14,13.16,13.1,13.13,311371.0,13.14,13.16,13.1,13.13,311371.0
2023-04-18 10:20:00,13.12,13.14,13.04,13.04,891289.0,13.12,13.14,13.04,13.04,891289.0
2023-04-18 10:30:00,13.04,13.06,12.97,13.0,1132836.0,13.04,13.06,12.97,13.0,1132836.0
2023-04-18 10:40:00,13.0,13.06,12.99,13.01,715803.0,13.0,13.06,12.99,13.01,715803.0
2023-04-18 10:50:00,13.01,13.08,12.98,13.08,592936.0,13.01,13.08,12.98,13.08,592936.0
2023-04-18 11:00:00,13.08,13.1,13.06,13.06,318464.0,13.08,13.1,13.06,13.06,318464.0
2023-04-18 11:10:00,13.06,13.1,13.05,13.07,313166.0,13.06,13.1,13.05,13.07,313166.0
2023-04-18 11:20:00,13.07,13.14,13.05,13.13,457376.0,13.07,13.14,13.05,13.13,457376.0
2023-04-18 11:30:00,13.13,13.15,13.11,13.12,692388.0,13.13,13.15,13.11,13.12,692388.0
2023-04-18 11:40:00,13.11,13.15,13.07,13.15,1175300.0,13.11,13.15,13.07,13.15,1175300.0
2023-04-18 11:50:00,13.15,13.15,13.08,13.1,585650.0,13.15,13.15,13.08,13.1,585650.0
2023-04-18 12:00:00,13.1,13.15,13.08,13.14,622867.0,13.1,13.15,13.08,13.14,622867.0
2023-04-18 12:10:00,13.14,13.18,13.1,13.18,1197195.0,13.14,13.18,13.1,13.18,1197195.0
2023-04-18 12:20:00,13.18,13.22,13.16,13.21,418590.0,13.18,13.22,13.16,13.21,418590.0
2023-04-18 12:30:00,13.21,13.24,13.2,13.23,451199.0,13.21,13.24,13.2,13.23,451199.0
2023-04-18 12:40:00,13.22,13.24,13.18,13.21,484315.0,13.22,13.24,13.18,13.21,484315.0
2023-04-18 12:50:00,13.21,13.22,13.16,13.18,412200.0,13.21,13.22,13.16,13.18,412200.0
2023-04-18 13:00:00,13.18,13.21,13.16,13.21,243018.0,13.18,13.21,13.16,13.21,243018.0
2023-04-18 13:10:00,13.21,13.22,13.17,13.19,319790.0,13.21,13.22,13.17,13.19,319790.0
2023-04-18 13:20:00,13.18,13.19,13.16,13.19,253711.0,13.18,13.19,13.16,13.19,253711.0
2023-04-18 13:30:00,13.19,13.22,13.18,13.21,320043.0,13.19,13.22,13.18,13.21,320043.0
2023-04-18 13:40:00,13.22,13.23,13.21,13.23,326570.0,13.22,13.23,13.21,13.23,326570.0
2023-04-18 13:50:00,13.23,13.23,13.2,13.22,287395.0,13.23,13.23,13.2,13.22,287395.0
2023-04-18 14:00:00,13.21,13.26,13.21,13.24,756318.0,13.21,13.26,13.21,13.24,756318.0
2023-04-18 14:10:00,13.24,13.25,13.2,13.21,240260.0,13.24,13.25,13.2,13.21,240260.0
2023-04-18 14:20:00,13.21,13.27,13.21,13.26,481812.0,13.21,13.27,13.21,13.26,481812.0
2023-04-18 14:30:00,13.26,13.28,13.25,13.27,350674.0,13.26,13.28,13.25,13.27,350674.0
2023-04-18 14:40:00,13.27,13.27,13.21,13.25,318926.0,13.27,13.27,13.21,13.25,318926.0
2023-04-18 14:50:00,13.25,13.27,13.23,13.27,491118.0,13.25,13.27,13.23,13.27,491118.0
2023-04-18 15:00:00,13.27,13.29,13.26,13.29,330963.0,13.27,13.29,13.26,13.29,330963.0
2023-04-18 15:10:00,13.29,13.3,13.26,13.26,602155.0,13.29,13.3,13.26,13.26,602155.0
2023-04-18 15:20:00,13.26,13.28,13.23,13.26,453800.0,13.26,13.28,13.23,13.26,453800.0
2023-04-18 15:30:00,13.26,13.28,13.25,13.26,419619.0,13.26,13.28,13.25,13.26,419619.0
2023-04-18 15:40:00,13.27,13.28,13.26,13.27,508700.0,13.27,13.28,13.26,13.27,508700.0
2023-04-18 15:50:00,13.28,13.3,13.26,13.28,1659863.0,13.28,13.3,13.26,13.28,1659863.0
2023-04-19 09:30:00,13.15,13.32,13.13,13.3,1570313.0,13.15,13.32,13.13,13.3,1570313.0
2023-04-19 09:40:00,13.3,13.37,13.27,13.34,996932.0,13.3,13.37,13.27,13.34,996932.0
2023-04-19 09:50:00,13.35,13.4,13.25,13.28,1173749.0,13.35,13.4,13.25,13.28,1173749.0
2023-04-19 10:00:00,13.29,13.31,13.15,13.24,1379775.0,13.29,13.31,13.15,13.24,1379775.0
2023-04-19 10:10:00,13.23,13.3,13.21,13.28,760703.0,13.23,13.3,13.21,13.28,760703.0
2023-04-19 10:20:00,13.28,13.32,13.26,13.29,871418.0,13.28,13.32,13.26,13.29,871418.0
2023-04-19 10:30:00,13.29,13.33,13.26,13.31,684923.0,13.29,13.33,13.26,13.31,684923.0
2023-04-19 10:40:00,13.31,13.34,13.26,13.33,544756.0,13.31,13.34,13.26,13.33,544756.0
2023-04-19 10:50:00,13.34,13.39,13.33,13.35,684347.0,13.34,13.39,13.33,13.35,684347.0
2023-04-19 11:00:00,13.35,13.41,13.35,13.37,1092950.0,13.35,13.41,13.35,13.37,1092950.0
2023-04-19 11:10:00,13.36,13.39,13.31,13.38,670844.0,13.36,13.39,13.31,13.38,670844.0
2023-04-19 11:20:00,13.38,13.43,13.37,13.43,705601.0,13.38,13.43,13.37,13.43,705601.0
2023-04-19 11:30:00,13.43,13.48,13.42,13.46,954381.0,13.43,13.48,13.42,13.46,954381.0
2023-04-19 11:40:00,13.46,13.47,13.43,13.44,555812.0,13.46,13.47,13.43,13.44,555812.0
2023-04-19 11:50:00,13.45,13.48,13.44,13.47,592305.0,13.45,13.48,13.44,13.47,592305.0
2023-04-19 12:00:00,13.47,13.5,13.46,13.48,914136.0,13.47,13.5,13.46,13.48,914136.0
2023-04-19 12:10:00,13.48,13.53,13.47,13.53,975492.0,13.48,13.53,13.47,13.53,975492.0
2023-04-19 12:20:00,13.53,13.55,13.51,13.54,717976.0,13.53,13.55,13.51,13.54,717976.0
2023-04-19 12:30:00,13.53,13.59,13.53,13.54,622164.0,13.53,13.59,13.53,13.54,622164.0
2023-04-19 12:40:00,13.54,13.55,13.52,13.52,327893.0,13.54,13.55,13.52,13.52,327893.0
2023-04-19 12:50:00,13.53,13.57,13.51,13.57,444914.0,13.53,13.57,13.51,13.57,444914.0
2023-04-19 13:00:00,13.57,13.58,13.54,13.57,524848.0,13.57,13.58,13.54,13.57,524848.0
2023-04-19 13:10:00,13.57,13.58,13.55,13.56,391570.0,13.57,13.58,13.55,13.56,391570.0
2023-04-19 13:20:00,13.56,13.57,13.52,13.56,357796.0,13.56,13.57,13.52,13.56,357796.0
2023-04-19 13:30:00,13.57,13.57,13.53,13.54,269839.0,13.57,13.57,13.53,13.54,269839.0
2023-04-19 13:40:00,13.54,13.54,13.5,13.54,387221.0,13.54,13.54,13.5,13.54,387221.0
2023-04-19 13:50:00,13.54,13.57,13.53,13.55,363723.0,13.54,13.57,13.53,13.55,363723.0
2023-04-19 14:00:00,13.56,13.6,13.55,13.58,612910.0,13.56,13.6,13.55,13.58,612910.0
2023-04-19 14:10:00,13.59,13.6,13.56,13.57,405167.0,13.59,13.6,13.56,13.57,405167.0
2023-04-19 14:20:00,13.58,13.63,13.57,13.63,432428.0,13.58,13.63,13.57,13.63,432428.0
2023-04-19 14:30:00,13.63,13.64,13.6,13.63,498622.0,13.63,13.64,13.6,13.63,498622.0
2023-04-19 14:40:00,13.63,13.64,13.62,13.63,323470.0,13.63,13.64,13.62,13.63,323470.0
2023-04-19 14:50:00,13.63,13.65,13.63,13.65,585680.0,13.63,13.65,13.63,13.65,585680.0
2023-04-19 15:00:00,13.65,13.65,13.62,13.65,542831.0,13.65,13.65,13.62,13.65,542831.0
2023-04-19 15:10:00,13.65,13.67,13.63,13.64,605173.0,13.65,13.67,13.63,13.64,605173.0
2023-04-19 15:20:00,13.64,13.67,13.63,13.67,426222.0,13.64,13.67,13.63,13.67,426222.0
2023-04-19 15:30:00,13.66,13.68,13.62,13.63,674538.0,13.66,13.68,13.62,13.63,674538.0
2023-04-19 15:40:00,13.62,13.65,13.58,13.6,897081.0,13.62,13.65,13.58,13.6,897081.0
2023-04-19 15:50:00,13.61,13.65,13.6,13.63,2751390.0,13.61,13.65,13.6,13.63,2751390.0
2023-04-20 09:30:00,13.47,13.53,13.43,13.47,1041179.0,13.47,13.53,13.43,13.47,1041179.0
2023-04-20 09:40:00,13.47,13.51,13.44,13.44,619908.0,13.47,13.51,13.44,13.44,619908.0
2023-04-20 09:50:00,13.44,13.52,13.4,13.51,642188.0,13.44,13.52,13.4,13.51,642188.0
2023-04-20 10:00:00,13.52,13.56,13.45,13.5,839197.0,13.52,13.56,13.45,13.5,839197.0
2023-04-20 10:10:00,13.5,13.62,13.5,13.62,801415.0,13.5,13.62,13.5,13.62,801415.0
2023-04-20 10:20:00,13.62,13.68,13.59,13.66,1251017.0,13.62,13.68,13.59,13.66,1251017.0
2023-04-20 10:30:00,13.66,13.7,13.61,13.61,606150.0,13.66,13.7,13.61,13.61,606150.0
2023-04-20 10:40:00,13.62,13.64,13.56,13.6,617566.0,13.62,13.64,13.56,13.6,617566.0
2023-04-20 10:50:00,13.6,13.62,13.59,13.62,315206.0,13.6,13.62,13.59,13.62,315206.0
2023-04-20 11:00:00,13.62,13.64,13.54,13.57,494748.0,13.62,13.64,13.54,13.57,494748.0
2023-04-20 11:10:00,13.57,13.59,13.53,13.57,592888.0,13.57,13.59,13.53,13.57,592888.0
2023-04-20 11:20:00,13.57,13.6,13.56,13.6,1021179.0,13.57,13.6,13.56,13.6,1021179.0
2023-04-20 11:30:00,13.59,13.61,13.54,13.54,632982.0,13.59,13.61,13.54,13.54,632982.0
2023-04-20 11:40:00,13.54,13.55,13.45,13.47,611563.0,13.54,13.55,13.45,13.47,611563.0
2023-04-20 11:50:00,13.47,13.48,13.4,13.41,474739.0,13.47,13.48,13.4,13.41,474739.0
2023-04-20 12:00:00,13.41,13.44,13.4,13.41,562608.0,13.41,13.44,13.4,13.41,562608.0
2023-04-20 12:10:00,13.41,13.49,13.41,13.46,427353.0,13.41,13.49,13.41,13.46,427353.0
2023-04-20 12:20:00,13.46,13.48,13.44,13.48,345004.0,13.46,13.48,13.44,13.48,345004.0
2023-04-20 12:30:00,13.47,13.5,13.47,13.48,160255.0,13.47,13.5,13.47,13.48,160255.0
2023-04-20 12:40:00,13.48,13.49,13.46,13.46,296728.0,13.48,13.49,13.46,13.46,296728.0
2023-04-20 12:50:00,13.46,13.49,13.46,13.49,155391.0,13.46,13.49,13.46,13.49,155391.0
2023-04-20 13:00:00,13.49,13.5,13.47,13.5,239984.0,13.49,13.5,13.47,13.5,239984.0
2023-04-20 13:10:00,13.49,13.51,13.48,13.49,131451.0,13.49,13.51,13.48,13.49,131451.0
2023-04-20 13:20:00,13.49,13.49,13.47,13.48,76466.0,13.49,13.49,13.47,13.48,76466.0
2023-04-20 13:30:00,13.48,13.48,13.44,13.46,299613.0,13.48,13.48,13.44,13.46,299613.0
2023-04-20 13:40:00,13.46,13.46,13.44,13.44,156445.0,13.46,13.46,13.44,13.44,156445.0
2023-04-20 13:50:00,13.45,13.47,13.42,13.45,224717.0,13.45,13.47,13.42,13.45,224717.0
2023-04-20 14:00:00,13.45,13.46,13.42,13.44,508493.0,13.45,13.46,13.42,13.44,508493.0
2023-04-20 14:10:00,13.44,13.46,13.42,13.42,173794.0,13.44,13.46,13.42,13.42,173794.0
2023-04-20 14:20:00,13.42,13.45,13.41,13.45,200192.0,13.42,13.45,13.41,13.45,200192.0
2023-04-20 14:30:00,13.45,13.46,13.4,13.42,531513.0,13.45,13.46,13.4,13.42,531513.0
2023-04-20 14:40:00,13.42,13.44,13.4,13.42,309782.0,13.42,13.44,13.4,13.42,309782.0
2023-04-20 14:50:00,13.42,13.46,13.41,13.46,231556.0,13.42,13.46,13.41,13.46,231556.0
2023-04-20 15:00:00,13.46,13.46,13.4,13.42,414401.0,13.46,13.46,13.4,13.42,414401.0
2023-04-20 15:10:00,13.42,13.42,13.37,13.38,858825.0,13.42,13.42,13.37,13.38,858825.0
2023-04-20 15:20:00,13.38,13.39,13.34,13.35,617708.0,13.38,13.39,13.34,13.35,617708.0
2023-04-20 15:30:00,13.35,13.39,13.34,13.36,653722.0,13.35,13.39,13.34,13.36,653722.0
2023-04-20 15:40:00,13.36,13.36,13.32,13.34,653511.0,13.36,13.36,13.32,13.34,653511.0
2023-04-20 15:50:00,13.33,13.37,13.31,13.33,2251704.0,13.33,13.37,13.31,13.33,2251704.0
2023-04-21 09:30:00,13.31,13.34,13.19,13.21,1140827.0,13.31,13.34,13.19,13.21,1140827.0
2023-04-21 09:40:00,13.21,13.28,13.16,13.27,713601.0,13.21,13.28,13.16,13.27,713601.0
2023-04-21 09:50:00,13.27,13.27,13.21,13.21,350783.0,13.27,13.27,13.21,13.21,350783.0
2023-04-21 10:00:00,13.21,13.25,13.2,13.25,496978.0,13.21,13.25,13.2,13.25,496978.0
2023-04-21 10:10:00,13.25,13.31,13.24,13.3,380715.0,13.25,13.31,13.24,13.3,380715.0
2023-04-21 10:20:00,13.3,13.39,13.29,13.36,654326.0,13.3,13.39,13.29,13.36,654326.0
2023-04-21 10:30:00,13.36,13.38,13.33,13.34,291361.0,13.36,13.38,13.33,13.34,291361.0
2023-04-21 10:40:00,13.33,13.34,13.24,13.29,511156.0,13.33,13.34,13.24,13.29,511156.0
2023-04-21 10:50:00,13.3,13.31,13.27,13.28,378209.0,13.3,13.31,13.27,13.28,378209.0
2023-04-21 11:00:00,13.29,13.32,13.27,13.28,248556.0,13.29,13.32,13.27,13.28,248556.0
2023-04-21 11:10:00,13.27,13.29,13.25,13.28,183680.0,13.27,13.29,13.25,13.28,183680.0
2023-04-21 11:20:00,13.29,13.3,13.28,13.29,222668.0,13.29,13.3,13.28,13.29,222668.0
2023-04-21 11:30:00,13.29,13.36,13.28,13.34,547466.0,13.29,13.36,13.28,13.34,547466.0
2023-04-21 11:40:00,13.34,13.36,13.23,13.24,370132.0,13.34,13.36,13.23,13.24,370132.0
2023-04-21 11:50:00,13.23,13.3,13.23,13.3,440236.0,13.23,13.3,13.23,13.3,440236.0
2023-04-21 12:00:00,13.3,13.31,13.27,13.31,809043.0,13.3,13.31,13.27,13.31,809043.0
2023-04-21 12:10:00,13.3,13.34,13.29,13.33,342412.0,13.3,13.34,13.29,13.33,342412.0
2023-04-21 12:20:00,13.34,13.34,13.28,13.29,274974.0,13.34,13.34,13.28,13.29,274974.0
2023-04-21 12:30:00,13.29,13.31,13.28,13.29,266149.0,13.29,13.31,13.28,13.29,266149.0
2023-04-21 12:40:00,13.29,13.29,13.26,13.27,149860.0,13.29,13.29,13.26,13.27,149860.0
2023-04-21 12:50:00,13.27,13.31,13.26,13.29,240801.0,13.27,13.31,13.26,13.29,240801.0
2023-04-21 13:00:00,13.29,13.3,13.26,13.29,156149.0,13.29,13.3,13.26,13.29,156149.0
2023-04-21 13:10:00,13.28,13.29,13.24,13.25,141216.0,13.28,13.29,13.24,13.25,141216.0
2023-04-21 13:20:00,13.24,13.25,13.23,13.25,170019.0,13.24,13.25,13.23,13.25,170019.0
2023-04-21 13:30:00,13.25,13.29,13.24,13.29,306250.0,13.25,13.29,13.24,13.29,306250.0
2023-04-21 13:40:00,13.29,13.35,13.28,13.34,367111.0,13.29,13.35,13.28,13.34,367111.0
2023-04-21 13:50:00,13.35,13.38,13.33,13.35,400048.0,13.35,13.38,13.33,13.35,400048.0
2023-04-21 14:00:00,13.36,13.38,13.35,13.37,221122.0,13.36,13.38,13.35,13.37,221122.0
2023-04-21 14:10:00,13.36,13.38,13.35,13.36,129115.0,13.36,13.38,13.35,13.36,129115.0
2023-04-21 14:20:00,13.36,13.38,13.34,13.36,239640.0,13.36,13.38,13.34,13.36,239640.0
2023-04-21 14:30:00,13.36,13.37,13.32,13.32,194893.0,13.36,13.37,13.32,13.32,194893.0
2023-04-21 14:40:00,13.32,13.33,13.31,13.33,195653.0,13.32,13.33,13.31,13.33,195653.0
2023-04-21 14:50:00,13.33,13.34,13.32,13.34,104864.0,13.33,13.34,13.32,13.34,104864.0
2023-04-21 15:00:00,13.34,13.36,13.31,13.32,277283.0,13.34,13.36,13.31,13.32,277283.0
2023-04-21 15:10:00,13.31,13.32,13.3,13.32,134085.0,13.31,13.32,13.3,13.32,134085.0
2023-04-21 15:20:00,13.32,13.34,13.31,13.34,156278.0,13.32,13.34,13.31,13.34,156278.0
2023-04-21 15:30:00,13.34,13.35,13.32,13.34,349752.0,13.34,13.35,13.32,13.34,349752.0
2023-04-21 15:40:00,13.34,13.37,13.33,13.35,605665.0,13.34,13.37,13.33,13.35,605665.0
2023-04-21 15:50:00,13.36,13.42,13.35,13.4,1410407.0,13.36,13.42,13.35,13.4,1410407.0
2023-04-24 09:30:00,13.42,13.51,13.41,13.51,1184943.0,13.42,13.51,13.41,13.51,1184943.0
2023-04-24 09:40:00,13.51,13.54,13.46,13.5,910549.0,13.51,13.54,13.46,13.5,910549.0
2023-04-24 09:50:00,13.51,13.56,13.47,13.49,764113.0,13.51,13.56,13.47,13.49,764113.0
2023-04-24 10:00:00,13.49,13.5,13.39,13.39,1059854.0,13.49,13.5,13.39,13.39,1059854.0
2023-04-24 10:10:00,13.4,13.43,13.37,13.38,372038.0,13.4,13.43,13.37,13.38,372038.0
2023-04-24 10:20:00,13.38,13.45,13.36,13.44,666970.0,13.38,13.45,13.36,13.44,666970.0
2023-04-24 10:30:00,13.44,13.49,13.39,13.41,492300.0,13.44,13.49,13.39,13.41,492300.0
2023-04-24 10:40:00,13.42,13.43,13.33,13.36,490761.0,13.42,13.43,13.33,13.36,490761.0
2023-04-24 10:50:00,13.36,13.37,13.29,13.29,392085.0,13.36,13.37,13.29,13.29,392085.0
2023-04-24 11:00:00,13.29,13.3,13.25,13.25,427330.0,13.29,13.3,13.25,13.25,427330.0
2023-04-24 11:10:00,13.26,13.26,13.16,13.17,773865.0,13.26,13.26,13.16,13.17,773865.0
2023-04-24 11:20:00,13.17,13.19,13.1,13.13,1259165.0,13.17,13.19,13.1,13.13,1259165.0
2023-04-24 11:30:00,13.13,13.2,13.13,13.17,747794.0,13.13,13.2,13.13,13.17,747794.0
2023-04-24 11:40:00,13.17,13.18,13.12,13.13,353202.0,13.17,13.18,13.12,13.13,353202.0
2023-04-24 11:50:00,13.12,13.13,13.05,13.09,1174229.0,13.12,13.13,13.05,13.09,1174229.0
2023-04-24 12:00:00,13.1,13.18,13.09,13.17,529356.0,13.1,13.18,13.09,13.17,529356.0
2023-04-24 12:10:00,13.18,13.18,13.1,13.11,469438.0,13.18,13.18,13.1,13.11,469438.0
2023-04-24 12:20:00,13.11,13.17,13.09,13.15,755898.0,13.11,13.17,13.09,13.15,755898.0
2023-04-24 12:30:00,13.15,13.24,13.14,13.19,1050573.0,13.15,13.24,13.14,13.19,1050573.0
2023-04-24 12:40:00,13.19,13.2,13.14,13.15,654854.0,13.19,13.2,13.14,13.15,654854.0
2023-04-24 12:50:00,13.15,13.19,13.14,13.19,459325.0,13.15,13.19,13.14,13.19,459325.0
2023-04-24 13:00:00,13.19,13.22,13.17,13.19,634466.0,13.19,13.22,13.17,13.19,634466.0
2023-04-24 13:10:00,13.19,13.22,13.18,13.2,298636.0,13.19,13.22,13.18,13.2,298636.0
2023-04-24 13:20:00,13.2,13.22,13.18,13.22,228851.0,13.2,13.22,13.18,13.22,228851.0
2023-04-24 13:30:00,13.22,13.24,13.21,13.23,355970.0,13.22,13.24,13.21,13.23,355970.0
2023-04-24 13:40:00,13.23,13.25,13.22,13.24,278116.0,13.23,13.25,13.22,13.24,278116.0
2023-04-24 13:50:00,13.24,13.24,13.22,13.23,103787.0,13.24,13.24,13.22,13.23,103787.0
2023-04-24 14:00:00,13.23,13.26,13.22,13.23,304626.0,13.23,13.26,13.22,13.23,304626.0
2023-04-24 14:10:00,13.23,13.23,13.2,13.21,229802.0,13.23,13.23,13.2,13.21,229802.0
2023-04-24 14:20:00,13.21,13.24,13.19,13.24,339339.0,13.21,13.24,13.19,13.24,339339.0
2023-04-24 14:30:00,13.23,13.24,13.2,13.24,319854.0,13.23,13.24,13.2,13.24,319854.0
2023-04-24 14:40:00,13.23,13.26,13.22,13.25,244859.0,13.23,13.26,13.22,13.25,244859.0
2023-04-24 14:50:00,13.26,13.28,13.25,13.28,458273.0,13.26,13.28,13.25,13.28,458273.0
2023-04-24 15:00:00,13.28,13.3,13.27,13.3,266388.0,13.28,13.3,13.27,13.3,266388.0
2023-04-24 15:10:00,13.3,13.33,13.29,13.32,482342.0,13.3,13.33,13.29,13.32,482342.0
2023-04-24 15:20:00,13.32,13.33,13.29,13.31,474271.0,13.32,13.33,13.29,13.31,474271.0
2023-04-24 15:30:00,13.32,13.34,13.3,13.31,425952.0,13.32,13.34,13.3,13.31,425952.0
2023-04-24 15:40:00,13.31,13.33,13.3,13.32,685105.0,13.31,13.33,13.3,13.32,685105.0
2023-04-24 15:50:00,13.31,13.33,13.29,13.32,2044477.0,13.31,13.33,13.29,13.32,2044477.0
2023-04-25 09:30:00,13.18,13.18,13.06,13.06,1472087.0,13.18,13.18,13.06,13.06,1472087.0
2023-04-25 09:40:00,13.07,13.07,12.9,12.97,1932255.0,13.07,13.07,12.9,12.97,1932255.0
2023-04-25 09:50:00,12.97,13.12,12.95,13.09,1344967.0,12.97,13.12,12.95,13.09,1344967.0
2023-04-25 10:00:00,13.09,13.11,12.97,12.99,909055.0,13.09,13.11,12.97,12.99,909055.0
2023-04-25 10:10:00,12.99,13.0,12.95,12.95,794606.0,12.99,13.0,12.95,12.95,794606.0
2023-04-25 10:20:00,12.95,12.96,12.91,12.95,1024631.0,12.95,12.96,12.91,12.95,1024631.0
2023-04-25 10:30:00,12.95,12.96,12.88,12.88,891731.0,12.95,12.96,12.88,12.88,891731.0
2023-04-25 10:40:00,12.88,12.93,12.87,12.92,1025602.0,12.88,12.93,12.87,12.92,1025602.0
2023-04-25 10:50:00,12.92,12.95,12.89,12.91,1026112.0,12.92,12.95,12.89,12.91,1026112.0
2023-04-25 11:00:00,12.91,12.92,12.86,12.91,941850.0,12.91,12.92,12.86,12.91,941850.0
2023-04-25 11:10:00,12.91,12.95,12.91,12.94,556708.0,12.91,12.95,12.91,12.94,556708.0
2023-04-25 11:20:00,12.94,13.04,12.93,13.01,1239954.0,12.94,13.04,12.93,13.01,1239954.0
2023-04-25 11:30:00,13.0,13.02,12.93,12.94,523608.0,13.0,13.02,12.93,12.94,523608.0
2023-04-25 11:40:00,12.94,12.94,12.91,12.92,578682.0,12.94,12.94,12.91,12.92,578682.0
2023-04-25 11:50:00,12.92,12.92,12.86,12.88,695125.0,12.92,12.92,12.86,12.88,695125.0
2023-04-25 12:00:00,12.88,12.92,12.87,12.91,760248.0,12.88,12.92,12.87,12.91,760248.0
2023-04-25 12:10:00,12.92,12.95,12.9,12.95,579438.0,12.92,12.95,12.9,12.95,579438.0
2023-04-25 12:20:00,12.95,12.96,12.93,12.95,317135.0,12.95,12.96,12.93,12.95,317135.0
2023-04-25 12:30:00,12.95,12.95,12.9,12.93,363618.0,12.95,12.95,12.9,12.93,363618.0
2023-04-25 12:40:00,12.93,12.96,12.91,12.92,199314.0,12.93,12.96,12.91,12.92,199314.0
2023-04-25 12:50:00,12.91,12.93,12.89,12.92,677728.0,12.91,12.93,12.89,12.92,677728.0
2023-04-25 13:00:00,12.92,12.93,12.88,12.88,382813.0,12.92,12.93,12.88,12.88,382813.0
2023-04-25 13:10:00,12.88,12.89,12.82,12.85,912208.0,12.88,12.89,12.82,12.85,912208.0
2023-04-25 13:20:00,12.85,12.87,12.84,12.86,541686.0,12.85,12.87,12.84,12.86,541686.0
2023-04-25 13:30:00,12.86,12.88,12.82,12.87,545661.0,12.86,12.88,12.82,12.87,545661.0
2023-04-25 13:40:00,12.87,12.89,12.84,12.85,430433.0,12.87,12.89,12.84,12.85,430433.0
2023-04-25 13:50:00,12.85,12.88,12.84,12.88,284740.0,12.85,12.88,12.84,12.88,284740.0
2023-04-25 14:00:00,12.88,12.89,12.84,12.85,332608.0,12.88,12.89,12.84,12.85,332608.0
2023-04-25 14:10:00,12.86,12.88,12.85,12.88,428593.0,12.86,12.88,12.85,12.88,428593.0
2023-04-25 14:20:00,12.88,12.92,12.86,12.91,487105.0,12.88,12.92,12.86,12.91,487105.0
2023-04-25 14:30:00,12.91,12.93,12.9,12.92,497529.0,12.91,12.93,12.9,12.92,497529.0
2023-04-25 14:40:00,12.92,12.94,12.89,12.94,407194.0,12.92,12.94,12.89,12.94,407194.0
2023-04-25 14:50:00,12.94,12.96,12.9,12.92,572607.0,12.94,12.96,12.9,12.92,572607.0
2023-04-25 15:00:00,12.92,12.93,12.9,12.91,386261.0,12.92,12.93,12.9,12.91,386261.0
2023-04-25 15:10:00,12.91,12.92,12.88,12.91,593237.0,12.91,12.92,12.88,12.91,593237.0
2023-04-25 15:20:00,12.91,12.94,12.89,12.89,679017.0,12.91,12.94,12.89,12.89,679017.0
2023-04-25 15:30:00,12.9,12.91,12.86,12.88,895241.0,12.9,12.91,12.86,12.88,895241.0
2023-04-25 15:40:00,12.88,12.89,12.84,12.85,939002.0,12.88,12.89,12.84,12.85,939002.0
2023-04-25 15:50:00,12.84,12.86,12.81,12.85,2900372.0,12.84,12.86,12.81,12.85,2900372.0
2023-04-26 09:30:00,12.9,13.02,12.85,12.98,1438512.0,12.9,13.02,12.85,12.98,1438512.0
2023-04-26 09:40:00,12.98,13.06,12.92,13.05,810863.0,12.98,13.06,12.92,13.05,810863.0
2023-04-26 09:50:00,13.05,13.08,12.89,12.95,966240.0,13.05,13.08,12.89,12.95,966240.0
2023-04-26 10:00:00,12.95,12.99,12.89,12.93,457335.0,12.95,12.99,12.89,12.93,457335.0
2023-04-26 10:10:00,12.94,12.95,12.76,12.77,864773.0,12.94,12.95,12.76,12.77,864773.0
2023-04-26 10:20:00,12.77,12.79,12.71,12.73,811874.0,12.77,12.79,12.71,12.73,811874.0
2023-04-26 10:30:00,12.73,12.79,12.71,12.73,697370.0,12.73,12.79,12.71,12.73,697370.0
2023-04-26 10:40:00,12.73,12.73,12.65,12.67,991525.0,12.73,12.73,12.65,12.67,991525.0
2023-04-26 10:50:00,12.67,12.78,12.66,12.75,777336.0,12.67,12.78,12.66,12.75,777336.0
2023-04-26 11:00:00,12.76,12.8,12.74,12.77,593959.0,12.76,12.8,12.74,12.77,593959.0
2023-04-26 11:10:00,12.78,12.83,12.76,12.82,465540.0,12.78,12.83,12.76,12.82,465540.0
2023-04-26 11:20:00,12.83,12.85,12.78,12.79,668007.0,12.83,12.85,12.78,12.79,668007.0
2023-04-26 11:30:00,12.8,12.84,12.79,12.83,458887.0,12.8,12.84,12.79,12.83,458887.0
2023-04-26 11:40:00,12.83,12.92,12.82,12.91,736315.0,12.83,12.92,12.82,12.91,736315.0
2023-04-26 11:50:00,12.91,12.94,12.88,12.92,611259.0,12.91,12.94,12.88,12.92,611259.0
2023-04-26 12:00:00,12.93,12.95,12.89,12.89,478167.0,12.93,12.95,12.89,12.89,478167.0
2023-04-26 12:10:00,12.9,12.9,12.8,12.81,528349.0,12.9,12.9,12.8,12.81,528349.0
2023-04-26 12:20:00,12.81,12.81,12.78,12.81,441464.0,12.81,12.81,12.78,12.81,441464.0
2023-04-26 12:30:00,12.81,12.82,12.76,12.81,416255.0,12.81,12.82,12.76,12.81,416255.0
2023-04-26 12:40:00,12.81,12.85,12.8,12.84,511416.0,12.81,12.85,12.8,12.84,511416.0
2023-04-26 12:50:00,12.83,12.84,12.81,12.82,398342.0,12.83,12.84,12.81,12.82,398342.0
2023-04-26 13:00:00,12.83,12.87,12.81,12.84,779701.0,12.83,12.87,12.81,12.84,779701.0
2023-04-26 13:10:00,12.84,12.89,12.83,12.88,489042.0,12.84,12.89,12.83,12.88,489042.0
2023-04-26 13:20:00,12.87,12.88,12.79,12.82,687013.0,12.87,12.88,12.79,12.82,687013.0
2023-04-26 13:30:00,12.82,12.83,12.8,12.82,315368.0,12.82,12.83,12.8,12.82,315368.0
2023-04-26 13:40:00,12.81,12.82,12.75,12.76,361331.0,12.81,12.82,12.75,12.76,361331.0
2023-04-26 13:50:00,12.76,12.76,12.72,12.73,515687.0,12.76,12.76,12.72,12.73,515687.0
2023-04-26 14:00:00,12.74,12.76,12.73,12.74,490845.0,12.74,12.76,12.73,12.74,490845.0
2023-04-26 14:10:00,12.73,12.79,12.72,12.76,785801.0,12.73,12.79,12.72,12.76,785801.0
2023-04-26 14:20:00,12.76,12.78,12.72,12.76,544275.0,12.76,12.78,12.72,12.76,544275.0
2023-04-26 14:30:00,12.76,12.76,12.72,12.74,796871.0,12.76,12.76,12.72,12.74,796871.0
2023-04-26 14:40:00,12.74,12.74,12.71,12.73,521373.0,12.74,12.74,12.71,12.73,521373.0
2023-04-26 14:50:00,12.72,12.74,12.7,12.71,766128.0,12.72,12.74,12.7,12.71,766128.0
2023-04-26 15:00:00,12.71,12.73,12.69,12.71,1019940.0,12.71,12.73,12.69,12.71,1019940.0
2023-04-26 15:10:00,12.71,12.75,12.71,12.71,691598.0,12.71,12.75,12.71,12.71,691598.0
2023-04-26 15:20:00,12.71,12.72,12.69,12.71,710305.0,12.71,12.72,12.69,12.71,710305.0
2023-04-26 15:30:00,12.71,12.73,12.66,12.68,1123023.0,12.71,12.73,12.66,12.68,1123023.0
2023-04-26 15:40:00,12.68,12.68,12.65,12.66,1198133.0,12.68,12.68,12.65,12.66,1198133.0
2023-04-26 15:50:00,12.66,12.74,12.65,12.73,3637705.0,12.66,12.74,12.65,12.73,3637705.0
2023-04-27 09:30:00,12.97,13.27,12.92,13.12,4347111.0,12.97,13.27,12.92,13.12,4347111.0
2023-04-27 09:40:00,13.12,13.35,13.08,13.29,2675109.0,13.12,13.35,13.08,13.29,2675109.0
2023-04-27 09:50:00,13.29,13.4,13.27,13.3,1729689.0,13.29,13.4,13.27,13.3,1729689.0
2023-04-27 10:00:00,13.31,13.34,13.13,13.14,1752873.0,13.31,13.34,13.13,13.14,1752873.0
2023-04-27 10:10:00,13.14,13.24,13.14,13.21,1201154.0,13.14,13.24,13.14,13.21,1201154.0
2023-04-27 10:20:00,13.21,13.22,13.0,13.06,1277403.0,13.21,13.22,13.0,13.06,1277403.0
2023-04-27 10:30:00,13.06,13.06,12.96,12.97,1398743.0,13.06,13.06,12.96,12.97,1398743.0
2023-04-27 10:40:00,12.98,12.98,12.84,12.88,1566428.0,12.98,12.98,12.84,12.88,1566428.0
2023-04-27 10:50:00,12.88,12.88,12.77,12.81,1264072.0,12.88,12.88,12.77,12.81,1264072.0
2023-04-27 11:00:00,12.8,12.81,12.75,12.76,1072625.0,12.8,12.81,12.75,12.76,1072625.0
2023-04-27 11:10:00,12.76,12.83,12.75,12.83,723008.0,12.76,12.83,12.75,12.83,723008.0
2023-04-27 11:20:00,12.83,12.94,12.82,12.89,1188809.0,12.83,12.94,12.82,12.89,1188809.0
2023-04-27 11:30:00,12.89,12.98,12.87,12.98,1176516.0,12.89,12.98,12.87,12.98,1176516.0
2023-04-27 11:40:00,12.97,13.01,12.92,12.93,678435.0,12.97,13.01,12.92,12.93,678435.0
2023-04-27 11:50:00,12.93,12.95,12.87,12.87,660772.0,12.93,12.95,12.87,12.87,660772.0
2023-04-27 12:00:00,12.87,12.98,12.87,12.94,699526.0,12.87,12.98,12.87,12.94,699526.0
2023-04-27 12:10:00,12.94,13.03,12.92,13.02,922608.0,12.94,13.03,12.92,13.02,922608.0
2023-04-27 12:20:00,13.02,13.05,12.98,12.99,613680.0,13.02,13.05,12.98,12.99,613680.0
2023-04-27 12:30:00,12.99,13.0,12.96,13.0,604225.0,12.99,13.0,12.96,13.0,604225.0
2023-04-27 12:40:00,12.99,13.07,12.98,13.04,524381.0,12.99,13.07,12.98,13.04,524381.0
2023-04-27 12:50:00,13.04,13.1,13.03,13.09,444947.0,13.04,13.1,13.03,13.09,444947.0
2023-04-27 13:00:00,13.09,13.1,12.95,13.0,837581.0,13.09,13.1,12.95,13.0,837581.0
2023-04-27 13:10:00,13.0,13.01,12.89,12.96,766275.0,13.0,13.01,12.89,12.96,766275.0
2023-04-27 13:20:00,12.96,13.02,12.95,13.02,380943.0,12.96,13.02,12.95,13.02,380943.0
2023-04-27 13:30:00,13.01,13.04,12.98,13.01,418122.0,13.01,13.04,12.98,13.01,418122.0
2023-04-27 13:40:00,13.01,13.07,13.0,13.06,483915.0,13.01,13.07,13.0,13.06,483915.0
2023-04-27 13:50:00,13.05,13.07,13.03,13.04,339286.0,13.05,13.07,13.03,13.04,339286.0
2023-04-27 14:00:00,13.05,13.07,13.01,13.02,412141.0,13.05,13.07,13.01,13.02,412141.0
2023-04-27 14:10:00,13.01,13.06,13.01,13.05,286264.0,13.01,13.06,13.01,13.05,286264.0
2023-04-27 14:20:00,13.06,13.06,13.02,13.04,278850.0,13.06,13.06,13.02,13.04,278850.0
2023-04-27 14:30:00,13.04,13.05,12.97,12.99,652004.0,13.04,13.05,12.97,12.99,652004.0
2023-04-27 14:40:00,12.99,12.99,12.92,12.95,737554.0,12.99,12.99,12.92,12.95,737554.0
2023-04-27 14:50:00,12.95,12.97,12.94,12.97,485431.0,12.95,12.97,12.94,12.97,485431.0
2023-04-27 15:00:00,12.97,12.97,12.93,12.97,726684.0,12.97,12.97,12.93,12.97,726684.0
2023-04-27 15:10:00,12.96,12.98,12.93,12.97,533304.0,12.96,12.98,12.93,12.97,533304.0
2023-04-27 15:20:00,12.98,12.98,12.93,12.94,541892.0,12.98,12.98,12.93,12.94,541892.0
2023-04-27 15:30:00,12.94,12.97,12.88,12.91,1218817.0,12.94,12.97,12.88,12.91,1218817.0
2023-04-27 15:40:00,12.9,12.93,12.87,12.89,1633021.0,12.9,12.93,12.87,12.89,1633021.0
2023-04-27 15:50:00,12.89,12.9,12.84,12.88,3449601.0,12.89,12.9,12.84,12.88,3449601.0
2023-04-28 09:30:00,12.94,13.13,12.85,13.06,1981843.0,12.94,13.13,12.85,13.06,1981843.0
2023-04-28 09:40:00,13.06,13.2,13.02,13.17,1316614.0,13.06,13.2,13.02,13.17,1316614.0
2023-04-28 09:50:00,13.17,13.18,13.11,13.14,1048213.0,13.17,13.18,13.11,13.14,1048213.0
2023-04-28 10:00:00,13.15,13.29,13.14,13.29,1541836.0,13.15,13.29,13.14,13.29,1541836.0
2023-04-28 10:10:00,13.28,13.38,13.28,13.36,1500604.0,13.28,13.38,13.28,13.36,1500604.0
2023-04-28 10:20:00,13.36,13.42,13.32,13.36,1831758.0,13.36,13.42,13.32,13.36,1831758.0
2023-04-28 10:30:00,13.36,13.37,13.24,13.31,1027198.0,13.36,13.37,13.24,13.31,1027198.0
2023-04-28 10:40:00,13.31,13.35,13.27,13.35,603031.0,13.31,13.35,13.27,13.35,603031.0
2023-04-28 10:50:00,13.35,13.41,13.3,13.35,1910942.0,13.35,13.41,13.3,13.35,1910942.0
2023-04-28 11:00:00,13.34,13.35,13.26,13.33,943770.0,13.34,13.35,13.26,13.33,943770.0
2023-04-28 11:10:00,13.33,13.37,13.32,13.37,523371.0,13.33,13.37,13.32,13.37,523371.0
2023-04-28 11:20:00,13.36,13.37,13.32,13.37,511037.0,13.36,13.37,13.32,13.37,511037.0
2023-04-28 11:30:00,13.37,13.45,13.36,13.44,978827.0,13.37,13.45,13.36,13.44,978827.0
2023-04-28 11:40:00,13.44,13.47,13.41,13.46,1114331.0,13.44,13.47,13.41,13.46,1114331.0
2023-04-28 11:50:00,13.47,13.47,13.38,13.44,722074.0,13.47,13.47,13.38,13.44,722074.0
2023-04-28 12:00:00,13.44,13.46,13.41,13.43,597027.0,13.44,13.46,13.41,13.43,597027.0
2023-04-28 12:10:00,13.43,13.44,13.39,13.4,693662.0,13.43,13.44,13.39,13.4,693662.0
2023-04-28 12:20:00,13.39,13.44,13.38,13.43,453252.0,13.39,13.44,13.38,13.43,453252.0
2023-04-28 12:30:00,13.43,13.46,13.42,13.44,576000.0,13.43,13.46,13.42,13.44,576000.0
2023-04-28 12:40:00,13.45,13.51,13.44,13.51,771434.0,13.45,13.51,13.44,13.51,771434.0
2023-04-28 12:50:00,13.51,13.53,13.5,13.53,621742.0,13.51,13.53,13.5,13.53,621742.0
2023-04-28 13:00:00,13.52,13.53,13.5,13.51,486352.0,13.52,13.53,13.5,13.51,486352.0
2023-04-28 13:10:00,13.51,13.52,13.46,13.46,551890.0,13.51,13.52,13.46,13.46,551890.0
2023-04-28 13:20:00,13.46,13.54,13.45,13.52,578858.0,13.46,13.54,13.45,13.52,578858.0
2023-04-28 13:30:00,13.53,13.55,13.47,13.49,510737.0,13.53,13.55,13.47,13.49,510737.0
2023-04-28 13:40:00,13.49,13.52,13.47,13.5,492310.0,13.49,13.52,13.47,13.5,492310.0
2023-04-28 13:50:00,13.5,13.51,13.47,13.51,514599.0,13.5,13.51,13.47,13.51,514599.0
2023-04-28 14:00:00,13.51,13.58,13.5,13.57,757898.0,13.51,13.58,13.5,13.57,757898.0
2023-04-28 14:10:00,13.56,13.58,13.5,13.58,834584.0,13.56,13.58,13.5,13.58,834584.0
2023-04-28 14:20:00,13.58,13.61,13.56,13.61,1335969.0,13.58,13.61,13.56,13.61,1335969.0
2023-04-28 14:30:00,13.61,13.62,13.57,13.58,760566.0,13.61,13.62,13.57,13.58,760566.0
2023-04-28 14:40:00,13.58,13.61,13.57,13.58,838726.0,13.58,13.61,13.57,13.58,838726.0
2023-04-28 14:50:00,13.59,13.62,13.56,13.61,751785.0,13.59,13.62,13.56,13.61,751785.0
2023-04-28 15:00:00,13.61,13.67,13.58,13.67,937851.0,13.61,13.67,13.58,13.67,937851.0
2023-04-28 15:10:00,13.67,13.7,13.65,13.68,1001446.0,13.67,13.7,13.65,13.68,1001446.0
2023-04-28 15:20:00,13.69,13.69,13.6,13.62,911752.0,13.69,13.69,13.6,13.62,911752.0
2023-04-28 15:30:00,13.62,13.66,13.59,13.62,1670168.0,13.62,13.66,13.59,13.62,1670168.0
2023-04-28 15:40:00,13.62,13.66,13.61,13.63,1782170.0,13.62,13.66,13.61,13.63,1782170.0
2023-04-28 15:50:00,13.63,13.69,13.62,13.64,5004061.0,13.63,13.69,13.62,13.64,5004061.0
2023-05-01 09:30:00,13.6,13.73,13.52,13.73,1182401.0,13.6,13.73,13.52,13.73,1182401.0
2023-05-01 09:40:00,13.73,13.83,13.72,13.77,1069199.0,13.73,13.83,13.72,13.77,1069199.0
2023-05-01 09:50:00,13.77,13.82,13.68,13.69,573793.0,13.77,13.82,13.68,13.69,573793.0
2023-05-01 10:00:00,13.69,13.79,13.65,13.78,896011.0,13.69,13.79,13.65,13.78,896011.0
2023-05-01 10:10:00,13.78,13.88,13.76,13.85,956223.0,13.78,13.88,13.76,13.85,956223.0
2023-05-01 10:20:00,13.85,13.85,13.73,13.74,766857.0,13.85,13.85,13.73,13.74,766857.0
2023-05-01 10:30:00,13.74,13.85,13.73,13.85,399315.0,13.74,13.85,13.73,13.85,399315.0
2023-05-01 10:40:00,13.85,13.87,13.78,13.87,499679.0,13.85,13.87,13.78,13.87,499679.0
2023-05-01 10:50:00,13.86,13.87,13.8,13.84,526380.0,13.86,13.87,13.8,13.84,526380.0
2023-05-01 11:00:00,13.84,13.85,13.74,13.77,761756.0,13.84,13.85,13.74,13.77,761756.0
2023-05-01 11:10:00,13.77,13.78,13.7,13.72,434340.0,13.77,13.78,13.7,13.72,434340.0
2023-05-01 11:20:00,13.72,13.77,13.69,13.77,531053.0,13.72,13.77,13.69,13.77,531053.0
2023-05-01 11:30:00,13.76,13.8,13.75,13.79,370760.0,13.76,13.8,13.75,13.79,370760.0
2023-05-01 11:40:00,13.79,13.82,13.77,13.82,294207.0,13.79,13.82,13.77,13.82,294207.0
2023-05-01 11:50:00,13.81,13.87,13.79,13.86,553566.0,13.81,13.87,13.79,13.86,553566.0
2023-05-01 12:00:00,13.86,13.9,13.86,13.86,494362.0,13.86,13.9,13.86,13.86,494362.0
2023-05-01 12:10:00,13.87,13.94,13.85,13.94,824851.0,13.87,13.94,13.85,13.94,824851.0
2023-05-01 12:20:00,13.94,13.97,13.93,13.94,760504.0,13.94,13.97,13.93,13.94,760504.0
2023-05-01 12:30:00,13.95,13.98,13.94,13.95,486246.0,13.95,13.98,13.94,13.95,486246.0
2023-05-01 12:40:00,13.94,13.96,13.93,13.95,267787.0,13.94,13.96,13.93,13.95,267787.0
2023-05-01 12:50:00,13.96,13.97,13.94,13.96,279288.0,13.96,13.97,13.94,13.96,279288.0
2023-05-01 13:00:00,13.97,14.01,13.96,13.99,580634.0,13.97,14.01,13.96,13.99,580634.0
2023-05-01 13:10:00,13.98,14.03,13.97,13.98,1122039.0,13.98,14.03,13.97,13.98,1122039.0
2023-05-01 13:20:00,13.98,14.02,13.89,13.89,921671.0,13.98,14.02,13.89,13.89,921671.0
2023-05-01 13:30:00,13.9,13.96,13.89,13.93,497660.0,13.9,13.96,13.89,13.93,497660.0
2023-05-01 13:40:00,13.93,13.96,13.92,13.96,334364.0,13.93,13.96,13.92,13.96,334364.0
2023-05-01 13:50:00,13.96,13.98,13.93,13.98,338584.0,13.96,13.98,13.93,13.98,338584.0
2023-05-01 14:00:00,13.97,13.99,13.95,13.96,381086.0,13.97,13.99,13.95,13.96,381086.0
2023-05-01 14:10:00,13.97,13.99,13.92,13.99,680274.0,13.97,13.99,13.92,13.99,680274.0
2023-05-01 14:20:00,13.99,14.0,13.96,13.96,296036.0,13.99,14.0,13.96,13.96,296036.0
2023-05-01 14:30:00,13.96,13.98,13.9,13.93,919446.0,13.96,13.98,13.9,13.93,919446.0
2023-05-01 14:40:00,13.93,13.96,13.92,13.93,328491.0,13.93,13.96,13.92,13.93,328491.0
2023-05-01 14:50:00,13.93,13.95,13.9,13.95,299420.0,13.93,13.95,13.9,13.95,299420.0
2023-05-01 15:00:00,13.94,13.96,13.91,13.93,472508.0,13.94,13.96,13.91,13.93,472508.0
2023-05-01 15:10:00,13.93,13.94,13.86,13.88,718735.0,13.93,13.94,13.86,13.88,718735.0
2023-05-01 15:20:00,13.87,13.89,13.86,13.86,402387.0,13.87,13.89,13.86,13.86,402387.0
2023-05-01 15:30:00,13.86,13.89,13.86,13.87,864916.0,13.86,13.89,13.86,13.87,864916.0
2023-05-01 15:40:00,13.88,13.92,13.87,13.92,784176.0,13.88,13.92,13.87,13.92,784176.0
2023-05-01 15:50:00,13.92,13.93,13.86,13.88,2684237.0,13.92,13.93,13.86,13.88,2684237.0
2023-05-02 09:30:00,13.83,13.87,13.69,13.77,1194273.0,13.83,13.87,13.69,13.77,1194273.0
2023-05-02 09:40:00,13.77,13.79,13.71,13.75,612052.0,13.77,13.79,13.71,13.75,612052.0
2023-05-02 09:50:00,13.75,13.8,13.7,13.79,570395.0,13.75,13.8,13.7,13.79,570395.0
2023-05-02 10:00:00,13.79,13.8,13.69,13.71,602933.0,13.79,13.8,13.69,13.71,602933.0
2023-05-02 10:10:00,13.71,13.74,13.65,13.69,721613.0,13.71,13.74,13.65,13.69,721613.0
2023-05-02 10:20:00,13.7,13.7,13.59,13.64,821646.0,13.7,13.7,13.59,13.64,821646.0
2023-05-02 10:30:00,13.64,13.64,13.53,13.56,696729.0,13.64,13.64,13.53,13.56,696729.0
2023-05-02 10:40:00,13.56,13.6,13.55,13.59,453900.0,13.56,13.6,13.55,13.59,453900.0
2023-05-02 10:50:00,13.58,13.62,13.55,13.56,602499.0,13.58,13.62,13.55,13.56,602499.0
2023-05-02 11:00:00,13.56,13.61,13.52,13.6,662802.0,13.56,13.61,13.52,13.6,662802.0
2023-05-02 11:10:00,13.61,13.63,13.6,13.62,353337.0,13.61,13.63,13.6,13.62,353337.0
2023-05-02 11:20:00,13.62,13.68,13.59,13.67,857318.0,13.62,13.68,13.59,13.67,857318.0
2023-05-02 11:30:00,13.67,13.68,13.6,13.67,395722.0,13.67,13.68,13.6,13.67,395722.0
2023-05-02 11:40:00,13.67,13.74,13.66,13.74,680660.0,13.67,13.74,13.66,13.74,680660.0
2023-05-02 11:50:00,13.74,13.76,13.69,13.73,434071.0,13.74,13.76,13.69,13.73,434071.0
2023-05-02 12:00:00,13.73,13.76,13.69,13.75,305530.0,13.73,13.76,13.69,13.75,305530.0
2023-05-02 12:10:00,13.75,13.75,13.69,13.71,451566.0,13.75,13.75,13.69,13.71,451566.0
2023-05-02 12:20:00,13.7,13.74,13.68,13.72,272348.0,13.7,13.74,13.68,13.72,272348.0
2023-05-02 12:30:00,13.71,13.74,13.67,13.69,341160.0,13.71,13.74,13.67,13.69,341160.0
2023-05-02 12:40:00,13.68,13.7,13.65,13.67,260343.0,13.68,13.7,13.65,13.67,260343.0
2023-05-02 12:50:00,13.67,13.72,13.66,13.7,265163.0,13.67,13.72,13.66,13.7,265163.0
2023-05-02 13:00:00,13.7,13.71,13.68,13.71,256627.0,13.7,13.71,13.68,13.71,256627.0
2023-05-02 13:10:00,13.71,13.72,13.65,13.66,388595.0,13.71,13.72,13.65,13.66,388595.0
2023-05-02 13:20:00,13.66,13.68,13.64,13.67,210856.0,13.66,13.68,13.64,13.67,210856.0
2023-05-02 13:30:00,13.67,13.72,13.65,13.71,197147.0,13.67,13.72,13.65,13.71,197147.0
2023-05-02 13:40:00,13.71,13.77,13.69,13.76,254433.0,13.71,13.77,13.69,13.76,254433.0
2023-05-02 13:50:00,13.77,13.79,13.75,13.77,264700.0,13.77,13.79,13.75,13.77,264700.0
2023-05-02 14:00:00,13.77,13.77,13.73,13.74,189689.0,13.77,13.77,13.73,13.74,189689.0
2023-05-02 14:10:00,13.74,13.76,13.71,13.75,252256.0,13.74,13.76,13.71,13.75,252256.0
2023-05-02 14:20:00,13.75,13.75,13.7,13.73,222692.0,13.75,13.75,13.7,13.73,222692.0
2023-05-02 14:30:00,13.73,13.74,13.68,13.7,538447.0,13.73,13.74,13.68,13.7,538447.0
2023-05-02 14:40:00,13.7,13.72,13.66,13.71,165293.0,13.7,13.72,13.66,13.71,165293.0
2023-05-02 14:50:00,13.71,13.74,13.68,13.71,208543.0,13.71,13.74,13.68,13.71,208543.0
2023-05-02 15:00:00,13.7,13.73,13.68,13.73,328123.0,13.7,13.73,13.68,13.73,328123.0
2023-05-02 15:10:00,13.73,13.77,13.72,13.75,466272.0,13.73,13.77,13.72,13.75,466272.0
2023-05-02 15:20:00,13.75,13.78,13.74,13.75,628715.0,13.75,13.78,13.74,13.75,628715.0
2023-05-02 15:30:00,13.76,13.76,13.71,13.75,764587.0,13.76,13.76,13.71,13.75,764587.0
2023-05-02 15:40:00,13.75,13.79,13.75,13.79,787458.0,13.75,13.79,13.75,13.79,787458.0
2023-05-02 15:50:00,13.78,13.81,13.76,13.76,1538566.0,13.78,13.81,13.76,13.76,1538566.0
2023-05-03 09:30:00,13.79,13.94,13.72,13.75,913126.0,13.79,13.94,13.72,13.75,913126.0
2023-05-03 09:40:00,13.75,13.79,13.68,13.79,465323.0,13.75,13.79,13.68,13.79,465323.0
2023-05-03 09:50:00,13.78,13.87,13.78,13.81,350085.0,13.78,13.87,13.78,13.81,350085.0
2023-05-03 10:00:00,13.82,13.84,13.77,13.83,483258.0,13.82,13.84,13.77,13.83,483258.0
2023-05-03 10:10:00,13.82,13.88,13.79,13.88,496674.0,13.82,13.88,13.79,13.88,496674.0
2023-05-03 10:20:00,13.87,13.91,13.81,13.81,585449.0,13.87,13.91,13.81,13.81,585449.0
2023-05-03 10:30:00,13.82,13.91,13.8,13.88,478982.0,13.82,13.91,13.8,13.88,478982.0
2023-05-03 10:40:00,13.88,13.89,13.8,13.85,406203.0,13.88,13.89,13.8,13.85,406203.0
2023-05-03 10:50:00,13.86,13.96,13.86,13.96,601793.0,13.86,13.96,13.86,13.96,601793.0
2023-05-03 11:00:00,13.95,13.96,13.86,13.88,366507.0,13.95,13.96,13.86,13.88,366507.0
2023-05-03 11:10:00,13.88,13.91,13.84,13.85,289321.0,13.88,13.91,13.84,13.85,289321.0
2023-05-03 11:20:00,13.85,13.86,13.8,13.82,300246.0,13.85,13.86,13.8,13.82,300246.0
2023-05-03 11:30:00,13.82,13.82,13.73,13.75,786702.0,13.82,13.82,13.73,13.75,786702.0
2023-05-03 11:40:00,13.75,13.75,13.69,13.73,518695.0,13.75,13.75,13.69,13.73,518695.0
2023-05-03 11:50:00,13.73,13.77,13.72,13.73,342981.0,13.73,13.77,13.72,13.73,342981.0
2023-05-03 12:00:00,13.72,13.79,13.72,13.77,174096.0,13.72,13.79,13.72,13.77,174096.0
2023-05-03 12:10:00,13.77,13.78,13.74,13.75,188751.0,13.77,13.78,13.74,13.75,188751.0
2023-05-03 12:20:00,13.74,13.78,13.73,13.78,102951.0,13.74,13.78,13.73,13.78,102951.0
2023-05-03 12:30:00,13.78,13.78,13.74,13.76,218020.0,13.78,13.78,13.74,13.76,218020.0
2023-05-03 12:40:00,13.76,13.76,13.72,13.73,142971.0,13.76,13.76,13.72,13.73,142971.0
2023-05-03 12:50:00,13.73,13.78,13.72,13.77,171781.0,13.73,13.78,13.72,13.77,171781.0
2023-05-03 13:00:00,13.77,13.77,13.72,13.74,304145.0,13.77,13.77,13.72,13.74,304145.0
2023-05-03 13:10:00,13.73,13.79,13.73,13.78,277343.0,13.73,13.79,13.73,13.78,277343.0
2023-05-03 13:20:00,13.79,13.84,13.78,13.84,382380.0,13.79,13.84,13.78,13.84,382380.0
2023-05-03 13:30:00,13.83,13.84,13.78,13.79,218134.0,13.83,13.84,13.78,13.79,218134.0
2023-05-03 13:40:00,13.79,13.81,13.78,13.81,189609.0,13.79,13.81,13.78,13.81,189609.0
2023-05-03 13:50:00,13.81,13.84,13.8,13.84,177868.0,13.81,13.84,13.8,13.84,177868.0
2023-05-03 14:00:00,13.83,13.89,13.78,13.87,629264.0,13.83,13.89,13.78,13.87,629264.0
2023-05-03 14:10:00,13.87,13.92,13.84,13.9,295595.0,13.87,13.92,13.84,13.9,295595.0
2023-05-03 14:20:00,13.9,13.95,13.88,13.91,448747.0,13.9,13.95,13.88,13.91,448747.0
2023-05-03 14:30:00,13.91,13.96,13.84,13.95,669159.0,13.91,13.96,13.84,13.95,669159.0
2023-05-03 14:40:00,13.96,14.01,13.89,13.95,844796.0,13.96,14.01,13.89,13.95,844796.0
2023-05-03 14:50:00,13.94,14.01,13.89,13.97,523036.0,13.94,14.01,13.89,13.97,523036.0
2023-05-03 15:00:00,13.98,14.04,13.91,13.94,605120.0,13.98,14.04,13.91,13.94,605120.0
2023-05-03 15:10:00,13.93,13.93,13.82,13.85,976439.0,13.93,13.93,13.82,13.85,976439.0
2023-05-03 15:20:00,13.85,13.91,13.78,13.79,641388.0,13.85,13.91,13.78,13.79,641388.0
2023-05-03 15:30:00,13.79,13.83,13.77,13.79,498080.0,13.79,13.83,13.77,13.79,498080.0
2023-05-03 15:40:00,13.78,13.82,13.75,13.78,971655.0,13.78,13.82,13.75,13.78,971655.0
2023-05-03 15:50:00,13.78,13.83,13.77,13.79,1575141.0,13.78,13.83,13.77,13.79,1575141.0
2023-05-04 09:30:00,13.79,13.89,13.68,13.69,1043495.0,13.79,13.89,13.68,13.69,1043495.0
2023-05-04 09:40:00,13.7,13.72,13.53,13.54,749847.0,13.7,13.72,13.53,13.54,749847.0
2023-05-04 09:50:00,13.54,13.59,13.48,13.5,780032.0,13.54,13.59,13.48,13.5,780032.0
2023-05-04 10:00:00,13.49,13.51,13.42,13.45,802774.0,13.49,13.51,13.42,13.45,802774.0
2023-05-04 10:10:00,13.45,13.53,13.42,13.46,647025.0,13.45,13.53,13.42,13.46,647025.0
2023-05-04 10:20:00,13.46,13.46,13.38,13.41,519516.0,13.46,13.46,13.38,13.41,519516.0
2023-05-04 10:30:00,13.4,13.45,13.35,13.38,592698.0,13.4,13.45,13.35,13.38,592698.0
2023-05-04 10:40:00,13.38,13.45,13.35,13.36,765987.0,13.38,13.45,13.35,13.36,765987.0
2023-05-04 10:50:00,13.37,13.47,13.35,13.38,677402.0,13.37,13.47,13.35,13.38,677402.0
2023-05-04 11:00:00,13.39,13.49,13.37,13.46,592378.0,13.39,13.49,13.37,13.46,592378.0
2023-05-04 11:10:00,13.46,13.52,13.44,13.48,1099227.0,13.46,13.52,13.44,13.48,1099227.0
2023-05-04 11:20:00,13.48,13.56,13.47,13.54,735152.0,13.48,13.56,13.47,13.54,735152.0
2023-05-04 11:30:00,13.54,13.58,13.51,13.54,752554.0,13.54,13.58,13.51,13.54,752554.0
2023-05-04 11:40:00,13.54,13.56,13.45,13.46,357292.0,13.54,13.56,13.45,13.46,357292.0
2023-05-04 11:50:00,13.46,13.48,13.4,13.41,547471.0,13.46,13.48,13.4,13.41,547471.0
2023-05-04 12:00:00,13.41,13.45,13.39,13.43,371545.0,13.41,13.45,13.39,13.43,371545.0
2023-05-04 12:10:00,13.43,13.46,13.38,13.43,429956.0,13.43,13.46,13.38,13.43,429956.0
2023-05-04 12:20:00,13.43,13.49,13.42,13.48,254079.0,13.43,13.49,13.42,13.48,254079.0
2023-05-04 12:30:00,13.49,13.5,13.42,13.45,446220.0,13.49,13.5,13.42,13.45,446220.0
2023-05-04 12:40:00,13.45,13.46,13.42,13.45,196661.0,13.45,13.46,13.42,13.45,196661.0
2023-05-04 12:50:00,13.45,13.5,13.4,13.49,396716.0,13.45,13.5,13.4,13.49,396716.0
2023-05-04 13:00:00,13.5,13.53,13.48,13.52,474834.0,13.5,13.53,13.48,13.52,474834.0
2023-05-04 13:10:00,13.52,13.54,13.48,13.51,161866.0,13.52,13.54,13.48,13.51,161866.0
2023-05-04 13:20:00,13.5,13.55,13.48,13.5,405550.0,13.5,13.55,13.48,13.5,405550.0
2023-05-04 13:30:00,13.51,13.55,13.5,13.54,257672.0,13.51,13.55,13.5,13.54,257672.0
2023-05-04 13:40:00,13.54,13.55,13.47,13.49,216908.0,13.54,13.55,13.47,13.49,216908.0
2023-05-04 13:50:00,13.48,13.53,13.47,13.51,401935.0,13.48,13.53,13.47,13.51,401935.0
2023-05-04 14:00:00,13.51,13.52,13.48,13.51,284768.0,13.51,13.52,13.48,13.51,284768.0
2023-05-04 14:10:00,13.51,13.55,13.5,13.53,251259.0,13.51,13.55,13.5,13.53,251259.0
2023-05-04 14:20:00,13.53,13.54,13.49,13.5,173212.0,13.53,13.54,13.49,13.5,173212.0
2023-05-04 14:30:00,13.49,13.53,13.48,13.49,263431.0,13.49,13.53,13.48,13.49,263431.0
2023-05-04 14:40:00,13.49,13.5,13.45,13.46,211432.0,13.49,13.5,13.45,13.46,211432.0
2023-05-04 14:50:00,13.46,13.48,13.43,13.48,275825.0,13.46,13.48,13.43,13.48,275825.0
2023-05-04 15:00:00,13.48,13.53,13.48,13.51,380917.0,13.48,13.53,13.48,13.51,380917.0
2023-05-04 15:10:00,13.51,13.52,13.45,13.46,363266.0,13.51,13.52,13.45,13.46,363266.0
2023-05-04 15:20:00,13.46,13.5,13.44,13.5,412464.0,13.46,13.5,13.44,13.5,412464.0
2023-05-04 15:30:00,13.5,13.53,13.48,13.53,422901.0,13.5,13.53,13.48,13.53,422901.0
2023-05-04 15:40:00,13.53,13.54,13.5,13.54,798980.0,13.53,13.54,13.5,13.54,798980.0
2023-05-04 15:50:00,13.53,13.54,13.49,13.52,1696298.0,13.53,13.54,13.49,13.52,1696298.0
2023-05-05 09:30:00,13.73,13.78,13.62,13.64,1010286.0,13.73,13.78,13.62,13.64,1010286.0
2023-05-05 09:40:00,13.64,13.78,13.63,13.78,610814.0,13.64,13.78,13.63,13.78,610814.0
2023-05-05 09:50:00,13.78,13.79,13.66,13.72,586806.0,13.78,13.79,13.66,13.72,586806.0
2023-05-05 10:00:00,13.72,13.85,13.69,13.85,915222.0,13.72,13.85,13.69,13.85,915222.0
2023-05-05 10:10:00,13.85,13.92,13.8,13.92,1076592.0,13.85,13.92,13.8,13.92,1076592.0
2023-05-05 10:20:00,13.91,13.95,13.89,13.91,573163.0,13.91,13.95,13.89,13.91,573163.0
2023-05-05 10:30:00,13.91,13.93,13.86,13.87,495045.0,13.91,13.93,13.86,13.87,495045.0
2023-05-05 10:40:00,13.86,13.88,13.8,13.88,470306.0,13.86,13.88,13.8,13.88,470306.0
2023-05-05 10:50:00,13.88,13.9,13.84,13.87,264542.0,13.88,13.9,13.84,13.87,264542.0
2023-05-05 11:00:00,13.87,13.91,13.85,13.87,344154.0,13.87,13.91,13.85,13.87,344154.0
2023-05-05 11:10:00,13.87,13.88,13.84,13.86,276100.0,13.87,13.88,13.84,13.86,276100.0
2023-05-05 11:20:00,13.86,13.87,13.81,13.83,425393.0,13.86,13.87,13.81,13.83,425393.0
2023-05-05 11:30:00,13.82,13.84,13.79,13.82,478426.0,13.82,13.84,13.79,13.82,478426.0
2023-05-05 11:40:00,13.81,13.84,13.77,13.83,239095.0,13.81,13.84,13.77,13.83,239095.0
2023-05-05 11:50:00,13.83,13.86,13.8,13.81,361946.0,13.83,13.86,13.8,13.81,361946.0
2023-05-05 12:00:00,13.81,13.86,13.78,13.86,389610.0,13.81,13.86,13.78,13.86,389610.0
2023-05-05 12:10:00,13.85,13.88,13.84,13.88,243939.0,13.85,13.88,13.84,13.88,243939.0
2023-05-05 12:20:00,13.88,13.9,13.86,13.86,318798.0,13.88,13.9,13.86,13.86,318798.0
2023-05-05 12:30:00,13.87,13.9,13.86,13.88,291806.0,13.87,13.9,13.86,13.88,291806.0
2023-05-05 12:40:00,13.87,13.88,13.8,13.82,424809.0,13.87,13.88,13.8,13.82,424809.0
2023-05-05 12:50:00,13.82,13.86,13.81,13.85,309205.0,13.82,13.86,13.81,13.85,309205.0
2023-05-05 13:00:00,13.85,13.87,13.84,13.86,266149.0,13.85,13.87,13.84,13.86,266149.0
2023-05-05 13:10:00,13.85,13.88,13.84,13.87,294403.0,13.85,13.88,13.84,13.87,294403.0
2023-05-05 13:20:00,13.87,13.88,13.86,13.88,130091.0,13.87,13.88,13.86,13.88,130091.0
2023-05-05 13:30:00,13.88,13.89,13.86,13.87,235575.0,13.88,13.89,13.86,13.87,235575.0
2023-05-05 13:40:00,13.87,13.91,13.86,13.91,296792.0,13.87,13.91,13.86,13.91,296792.0
2023-05-05 13:50:00,13.91,13.93,13.86,13.88,434644.0,13.91,13.93,13.86,13.88,434644.0
2023-05-05 14:00:00,13.89,13.92,13.88,13.9,199078.0,13.89,13.92,13.88,13.9,199078.0
2023-05-05 14:10:00,13.9,13.91,13.87,13.88,219671.0,13.9,13.91,13.87,13.88,219671.0
2023-05-05 14:20:00,13.88,13.92,13.87,13.91,157800.0,13.88,13.92,13.87,13.91,157800.0
2023-05-05 14:30:00,13.91,13.94,13.91,13.93,338145.0,13.91,13.94,13.91,13.93,338145.0
2023-05-05 14:40:00,13.93,13.94,13.91,13.94,229780.0,13.93,13.94,13.91,13.94,229780.0
2023-05-05 14:50:00,13.94,13.95,13.92,13.93,383740.0,13.94,13.95,13.92,13.93,383740.0
2023-05-05 15:00:00,13.94,13.95,13.91,13.94,310933.0,13.94,13.95,13.91,13.94,310933.0
2023-05-05 15:10:00,13.93,13.94,13.9,13.91,479706.0,13.93,13.94,13.9,13.91,479706.0
2023-05-05 15:20:00,13.9,13.92,13.88,13.9,637460.0,13.9,13.92,13.88,13.9,637460.0
2023-05-05 15:30:00,13.9,13.9,13.87,13.88,658652.0,13.9,13.9,13.87,13.88,658652.0
2023-05-05 15:40:00,13.88,13.89,13.86,13.88,596581.0,13.88,13.89,13.86,13.88,596581.0
2023-05-05 15:50:00,13.88,13.9,13.84,13.85,1606237.0,13.88,13.9,13.84,13.85,1606237.0
2023-05-08 09:30:00,14.34,14.51,14.26,14.48,3958303.0,14.34,14.51,14.26,14.48,3958303.0
2023-05-08 09:40:00,14.49,14.57,14.44,14.48,2279325.0,14.49,14.57,14.44,14.48,2279325.0
2023-05-08 09:50:00,14.48,14.63,14.43,14.63,2146522.0,14.48,14.63,14.43,14.63,2146522.0
2023-05-08 10:00:00,14.63,14.66,14.47,14.47,1942713.0,14.63,14.66,14.47,14.47,1942713.0
2023-05-08 10:10:00,14.47,14.49,14.42,14.46,920433.0,14.47,14.49,14.42,14.46,920433.0
2023-05-08 10:20:00,14.46,14.47,14.38,14.41,888451.0,14.46,14.47,14.38,14.41,888451.0
2023-05-08 10:30:00,14.41,14.48,14.41,14.46,764563.0,14.41,14.48,14.41,14.46,764563.0
2023-05-08 10:40:00,14.45,14.49,14.44,14.49,410823.0,14.45,14.49,14.44,14.49,410823.0
2023-05-08 10:50:00,14.49,14.62,14.46,14.6,900511.0,14.49,14.62,14.46,14.6,900511.0
2023-05-08 11:00:00,14.6,14.63,14.52,14.53,670666.0,14.6,14.63,14.52,14.53,670666.0
2023-05-08 11:10:00,14.53,14.55,14.49,14.51,1157245.0,14.53,14.55,14.49,14.51,1157245.0
2023-05-08 11:20:00,14.51,14.51,14.43,14.45,623269.0,14.51,14.51,14.43,14.45,623269.0
2023-05-08 11:30:00,14.44,14.46,14.38,14.38,652078.0,14.44,14.46,14.38,14.38,652078.0
2023-05-08 11:40:00,14.38,14.45,14.37,14.45,400585.0,14.38,14.45,14.37,14.45,400585.0
2023-05-08 11:50:00,14.44,14.47,14.43,14.45,358713.0,14.44,14.47,14.43,14.45,358713.0
2023-05-08 12:00:00,14.45,14.5,14.43,14.48,468790.0,14.45,14.5,14.43,14.48,468790.0
2023-05-08 12:10:00,14.48,14.51,14.45,14.49,320930.0,14.48,14.51,14.45,14.49,320930.0
2023-05-08 12:20:00,14.49,14.5,14.42,14.46,548839.0,14.49,14.5,14.42,14.46,548839.0
2023-05-08 12:30:00,14.46,14.48,14.44,14.48,266693.0,14.46,14.48,14.44,14.48,266693.0
2023-05-08 12:40:00,14.48,14.48,14.45,14.46,264022.0,14.48,14.48,14.45,14.46,264022.0
2023-05-08 12:50:00,14.46,14.5,14.43,14.49,398173.0,14.46,14.5,14.43,14.49,398173.0
2023-05-08 13:00:00,14.49,14.52,14.46,14.46,252214.0,14.49,14.52,14.46,14.46,252214.0
2023-05-08 13:10:00,14.47,14.47,14.44,14.45,236798.0,14.47,14.47,14.44,14.45,236798.0
2023-05-08 13:20:00,14.45,14.46,14.41,14.41,288840.0,14.45,14.46,14.41,14.41,288840.0
2023-05-08 13:30:00,14.42,14.44,14.4,14.42,655231.0,14.42,14.44,14.4,14.42,655231.0
2023-05-08 13:40:00,14.41,14.42,14.38,14.38,320981.0,14.41,14.42,14.38,14.38,320981.0
2023-05-08 13:50:00,14.38,14.39,14.32,14.32,397255.0,14.38,14.39,14.32,14.32,397255.0
2023-05-08 14:00:00,14.33,14.34,14.23,14.26,775056.0,14.33,14.34,14.23,14.26,775056.0
2023-05-08 14:10:00,14.26,14.35,14.25,14.34,544530.0,14.26,14.35,14.25,14.34,544530.0
2023-05-08 14:20:00,14.34,14.4,14.33,14.38,388494.0,14.34,14.4,14.33,14.38,388494.0
2023-05-08 14:30:00,14.39,14.42,14.37,14.41,485188.0,14.39,14.42,14.37,14.41,485188.0
2023-05-08 14:40:00,14.41,14.42,14.37,14.38,430623.0,14.41,14.42,14.37,14.38,430623.0
2023-05-08 14:50:00,14.37,14.4,14.36,14.4,421150.0,14.37,14.4,14.36,14.4,421150.0
2023-05-08 15:00:00,14.4,14.41,14.37,14.39,439923.0,14.4,14.41,14.37,14.39,439923.0
2023-05-08 15:10:00,14.38,14.4,14.35,14.4,433517.0,14.38,14.4,14.35,14.4,433517.0
2023-05-08 15:20:00,14.39,14.4,14.36,14.37,532533.0,14.39,14.4,14.36,14.37,532533.0
2023-05-08 15:30:00,14.37,14.4,14.36,14.37,767105.0,14.37,14.4,14.36,14.37,767105.0
2023-05-08 15:40:00,14.36,14.41,14.36,14.4,991544.0,14.36,14.41,14.36,14.4,991544.0
2023-05-08 15:50:00,14.4,14.41,14.36,14.36,2476883.0,14.4,14.41,14.36,14.36,2476883.0
2023-05-09 09:30:00,14.38,14.44,14.23,14.23,957798.0,14.38,14.44,14.23,14.23,957798.0
2023-05-09 09:40:00,14.24,14.33,14.23,14.24,526652.0,14.24,14.33,14.23,14.24,526652.0
2023-05-09 09:50:00,14.25,14.34,14.21,14.32,537639.0,14.25,14.34,14.21,14.32,537639.0
2023-05-09 10:00:00,14.32,14.37,14.27,14.36,400341.0,14.32,14.37,14.27,14.36,400341.0
2023-05-09 10:10:00,14.36,14.42,14.34,14.37,537846.0,14.36,14.42,14.34,14.37,537846.0
2023-05-09 10:20:00,14.37,14.41,14.35,14.39,321562.0,14.37,14.41,14.35,14.39,321562.0
2023-05-09 10:30:00,14.39,14.42,14.36,14.42,404139.0,14.39,14.42,14.36,14.42,404139.0
2023-05-09 10:40:00,14.42,14.47,14.41,14.44,534677.0,14.42,14.47,14.41,14.44,534677.0
2023-05-09 10:50:00,14.45,14.5,14.42,14.49,356195.0,14.45,14.5,14.42,14.49,356195.0
2023-05-09 11:00:00,14.49,14.56,14.49,14.54,615564.0,14.49,14.56,14.49,14.54,615564.0
2023-05-09 11:10:00,14.53,14.54,14.48,14.52,262799.0,14.53,14.54,14.48,14.52,262799.0
2023-05-09 11:20:00,14.52,14.53,14.47,14.48,276275.0,14.52,14.53,14.47,14.48,276275.0
2023-05-09 11:30:00,14.48,14.51,14.45,14.47,508471.0,14.48,14.51,14.45,14.47,508471.0
2023-05-09 11:40:00,14.46,14.48,14.41,14.43,380701.0,14.46,14.48,14.41,14.43,380701.0
2023-05-09 11:50:00,14.43,14.47,14.42,14.45,261184.0,14.43,14.47,14.42,14.45,261184.0
2023-05-09 12:00:00,14.45,14.51,14.45,14.49,555743.0,14.45,14.51,14.45,14.49,555743.0
2023-05-09 12:10:00,14.49,14.49,14.44,14.46,261758.0,14.49,14.49,14.44,14.46,261758.0
2023-05-09 12:20:00,14.46,14.5,14.44,14.49,409712.0,14.46,14.5,14.44,14.49,409712.0
2023-05-09 12:30:00,14.49,14.51,14.47,14.48,261021.0,14.49,14.51,14.47,14.48,261021.0
2023-05-09 12:40:00,14.48,14.49,14.45,14.48,128757.0,14.48,14.49,14.45,14.48,128757.0
2023-05-09 12:50:00,14.48,14.5,14.45,14.5,162014.0,14.48,14.5,14.45,14.5,162014.0
2023-05-09 13:00:00,14.49,14.5,14.43,14.44,335813.0,14.49,14.5,14.43,14.44,335813.0
2023-05-09 13:10:00,14.44,14.48,14.42,14.48,283290.0,14.44,14.48,14.42,14.48,283290.0
2023-05-09 13:20:00,14.47,14.49,14.45,14.47,223269.0,14.47,14.49,14.45,14.47,223269.0
2023-05-09 13:30:00,14.48,14.51,14.45,14.46,358345.0,14.48,14.51,14.45,14.46,358345.0
2023-05-09 13:40:00,14.46,14.48,14.43,14.47,318854.0,14.46,14.48,14.43,14.47,318854.0
2023-05-09 13:50:00,14.48,14.51,14.46,14.51,395317.0,14.48,14.51,14.46,14.51,395317.0
2023-05-09 14:00:00,14.51,14.54,14.48,14.54,512402.0,14.51,14.54,14.48,14.54,512402.0
2023-05-09 14:10:00,14.54,14.54,14.51,14.52,185244.0,14.54,14.54,14.51,14.52,185244.0
2023-05-09 14:20:00,14.52,14.54,14.48,14.49,329516.0,14.52,14.54,14.48,14.49,329516.0
2023-05-09 14:30:00,14.5,14.52,14.49,14.5,202690.0,14.5,14.52,14.49,14.5,202690.0
2023-05-09 14:40:00,14.49,14.51,14.48,14.51,214961.0,14.49,14.51,14.48,14.51,214961.0
2023-05-09 14:50:00,14.51,14.52,14.46,14.48,378685.0,14.51,14.52,14.46,14.48,378685.0
2023-05-09 15:00:00,14.48,14.51,14.47,14.48,281252.0,14.48,14.51,14.47,14.48,281252.0
2023-05-09 15:10:00,14.48,14.48,14.44,14.48,367362.0,14.48,14.48,14.44,14.48,367362.0
2023-05-09 15:20:00,14.48,14.51,14.47,14.51,388260.0,14.48,14.51,14.47,14.51,388260.0
2023-05-09 15:30:00,14.51,14.52,14.49,14.51,482068.0,14.51,14.52,14.49,14.51,482068.0
2023-05-09 15:40:00,14.5,14.52,14.46,14.47,801804.0,14.5,14.52,14.46,14.47,801804.0
2023-05-09 15:50:00,14.48,14.5,14.46,14.46,1996700.0,14.48,14.5,14.46,14.46,1996700.0
2023-05-10 09:30:00,14.65,14.7,14.38,14.41,1248973.0,14.65,14.7,14.38,14.41,1248973.0
2023-05-10 09:40:00,14.4,14.49,14.39,14.46,594740.0,14.4,14.49,14.39,14.46,594740.0
2023-05-10 09:50:00,14.46,14.49,14.31,14.35,936192.0,14.46,14.49,14.31,14.35,936192.0
2023-05-10 10:00:00,14.35,14.43,14.34,14.37,511436.0,14.35,14.43,14.34,14.37,511436.0
2023-05-10 10:10:00,14.37,14.39,14.22,14.23,699138.0,14.37,14.39,14.22,14.23,699138.0
2023-05-10 10:20:00,14.24,14.31,14.23,14.28,476603.0,14.24,14.31,14.23,14.28,476603.0
2023-05-10 10:30:00,14.27,14.31,14.18,14.18,1006829.0,14.27,14.31,14.18,14.18,1006829.0
2023-05-10 10:40:00,14.19,14.22,14.14,14.18,635493.0,14.19,14.22,14.14,14.18,635493.0
2023-05-10 10:50:00,14.18,14.19,14.14,14.19,584188.0,14.18,14.19,14.14,14.19,584188.0
2023-05-10 11:00:00,14.19,14.29,14.18,14.29,307061.0,14.19,14.29,14.18,14.29,307061.0
2023-05-10 11:10:00,14.28,14.34,14.26,14.33,551927.0,14.28,14.34,14.26,14.33,551927.0
2023-05-10 11:20:00,14.34,14.34,14.28,14.3,408579.0,14.34,14.34,14.28,14.3,408579.0
2023-05-10 11:30:00,14.3,14.33,14.24,14.27,379640.0,14.3,14.33,14.24,14.27,379640.0
2023-05-10 11:40:00,14.27,14.32,14.26,14.3,234632.0,14.27,14.32,14.26,14.3,234632.0
2023-05-10 11:50:00,14.29,14.3,14.24,14.28,375652.0,14.29,14.3,14.24,14.28,375652.0
2023-05-10 12:00:00,14.28,14.28,14.22,14.24,239365.0,14.28,14.28,14.22,14.24,239365.0
2023-05-10 12:10:00,14.24,14.26,14.21,14.23,142118.0,14.24,14.26,14.21,14.23,142118.0
2023-05-10 12:20:00,14.23,14.23,14.2,14.21,127416.0,14.23,14.23,14.2,14.21,127416.0
2023-05-10 12:30:00,14.21,14.21,14.14,14.17,797401.0,14.21,14.21,14.14,14.17,797401.0
2023-05-10 12:40:00,14.17,14.18,14.15,14.17,198248.0,14.17,14.18,14.15,14.17,198248.0
2023-05-10 12:50:00,14.17,14.19,14.14,14.17,500753.0,14.17,14.19,14.14,14.17,500753.0
2023-05-10 13:00:00,14.16,14.17,14.11,14.12,410754.0,14.16,14.17,14.11,14.12,410754.0
2023-05-10 13:10:00,14.12,14.12,14.09,14.1,341664.0,14.12,14.12,14.09,14.1,341664.0
2023-05-10 13:20:00,14.1,14.1,14.05,14.09,340491.0,14.1,14.1,14.05,14.09,340491.0
2023-05-10 13:30:00,14.08,14.11,14.07,14.08,246109.0,14.08,14.11,14.07,14.08,246109.0
2023-05-10 13:40:00,14.08,14.14,14.07,14.13,264162.0,14.08,14.14,14.07,14.13,264162.0
2023-05-10 13:50:00,14.14,14.15,14.11,14.15,196123.0,14.14,14.15,14.11,14.15,196123.0
2023-05-10 14:00:00,14.15,14.18,14.14,14.16,302076.0,14.15,14.18,14.14,14.16,302076.0
2023-05-10 14:10:00,14.17,14.2,14.16,14.18,335370.0,14.17,14.2,14.16,14.18,335370.0
2023-05-10 14:20:00,14.18,14.21,14.15,14.19,325149.0,14.18,14.21,14.15,14.19,325149.0
2023-05-10 14:30:00,14.19,14.19,14.16,14.17,211981.0,14.19,14.19,14.16,14.17,211981.0
2023-05-10 14:40:00,14.16,14.2,14.15,14.16,259881.0,14.16,14.2,14.15,14.16,259881.0
2023-05-10 14:50:00,14.17,14.21,14.15,14.21,193625.0,14.17,14.21,14.15,14.21,193625.0
2023-05-10 15:00:00,14.21,14.25,14.2,14.24,439973.0,14.21,14.25,14.2,14.24,439973.0
2023-05-10 15:10:00,14.24,14.28,14.21,14.27,458092.0,14.24,14.28,14.21,14.27,458092.0
2023-05-10 15:20:00,14.27,14.34,14.27,14.32,631736.0,14.27,14.34,14.27,14.32,631736.0
2023-05-10 15:30:00,14.32,14.37,14.31,14.37,514573.0,14.32,14.37,14.31,14.37,514573.0
2023-05-10 15:40:00,14.37,14.38,14.32,14.36,727891.0,14.37,14.38,14.32,14.36,727891.0
2023-05-10 15:50:00,14.36,14.36,14.31,14.33,1824318.0,14.36,14.36,14.31,14.33,1824318.0
2023-05-11 09:30:00,14.26,14.26,14.13,14.18,781113.0,14.26,14.26,14.13,14.18,781113.0
2023-05-11 09:40:00,14.19,14.29,14.11,14.12,783097.0,14.19,14.29,14.11,14.12,783097.0
2023-05-11 09:50:00,14.12,14.2,14.1,14.14,341745.0,14.12,14.2,14.1,14.14,341745.0
2023-05-11 10:00:00,14.15,14.18,14.09,14.12,516986.0,14.15,14.18,14.09,14.12,516986.0
2023-05-11 10:10:00,14.12,14.13,14.07,14.08,682862.0,14.12,14.13,14.07,14.08,682862.0
2023-05-11 10:20:00,14.08,14.13,14.07,14.13,322583.0,14.08,14.13,14.07,14.13,322583.0
2023-05-11 10:30:00,14.13,14.15,14.09,14.1,299971.0,14.13,14.15,14.09,14.1,299971.0
2023-05-11 10:40:00,14.1,14.18,14.08,14.15,618659.0,14.1,14.18,14.08,14.15,618659.0
2023-05-11 10:50:00,14.15,14.16,14.07,14.07,410128.0,14.15,14.16,14.07,14.07,410128.0
2023-05-11 11:00:00,14.08,14.11,14.07,14.08,393395.0,14.08,14.11,14.07,14.08,393395.0
2023-05-11 11:10:00,14.07,14.09,14.05,14.06,496254.0,14.07,14.09,14.05,14.06,496254.0
2023-05-11 11:20:00,14.05,14.14,14.04,14.14,336222.0,14.05,14.14,14.04,14.14,336222.0
2023-05-11 11:30:00,14.14,14.17,14.12,14.14,357466.0,14.14,14.17,14.12,14.14,357466.0
2023-05-11 11:40:00,14.13,14.2,14.13,14.16,280943.0,14.13,14.2,14.13,14.16,280943.0
2023-05-11 11:50:00,14.15,14.17,14.13,14.15,200940.0,14.15,14.17,14.13,14.15,200940.0
2023-05-11 12:00:00,14.15,14.18,14.12,14.15,319828.0,14.15,14.18,14.12,14.15,319828.0
2023-05-11 12:10:00,14.16,14.17,14.13,14.15,263008.0,14.16,14.17,14.13,14.15,263008.0
2023-05-11 12:20:00,14.15,14.18,14.13,14.14,353740.0,14.15,14.18,14.13,14.14,353740.0
2023-05-11 12:30:00,14.14,14.14,14.1,14.1,240958.0,14.14,14.14,14.1,14.1,240958.0
2023-05-11 12:40:00,14.11,14.11,14.08,14.09,179252.0,14.11,14.11,14.08,14.09,179252.0
2023-05-11 12:50:00,14.09,14.09,14.06,14.08,400922.0,14.09,14.09,14.06,14.08,400922.0
2023-05-11 13:00:00,14.09,14.11,14.07,14.09,282660.0,14.09,14.11,14.07,14.09,282660.0
2023-05-11 13:10:00,14.09,14.11,14.07,14.11,283053.0,14.09,14.11,14.07,14.11,283053.0
2023-05-11 13:20:00,14.11,14.12,14.08,14.1,215049.0,14.11,14.12,14.08,14.1,215049.0
2023-05-11 13:30:00,14.1,14.11,14.07,14.1,333613.0,14.1,14.11,14.07,14.1,333613.0
2023-05-11 13:40:00,14.1,14.1,14.03,14.04,326861.0,14.1,14.1,14.03,14.04,326861.0
2023-05-11 13:50:00,14.03,14.11,14.02,14.11,204244.0,14.03,14.11,14.02,14.11,204244.0
2023-05-11 14:00:00,14.11,14.12,14.07,14.09,198334.0,14.11,14.12,14.07,14.09,198334.0
2023-05-11 14:10:00,14.09,14.1,14.06,14.08,227710.0,14.09,14.1,14.06,14.08,227710.0
2023-05-11 14:20:00,14.07,14.09,14.05,14.08,179741.0,14.07,14.09,14.05,14.08,179741.0
2023-05-11 14:30:00,14.08,14.1,14.07,14.09,162277.0,14.08,14.1,14.07,14.09,162277.0
2023-05-11 14:40:00,14.09,14.11,14.07,14.11,307961.0,14.09,14.11,14.07,14.11,307961.0
2023-05-11 14:50:00,14.1,14.1,14.06,14.09,174202.0,14.1,14.1,14.06,14.09,174202.0
2023-05-11 15:00:00,14.09,14.1,14.07,14.09,299828.0,14.09,14.1,14.07,14.09,299828.0
2023-05-11 15:10:00,14.09,14.09,14.07,14.09,217333.0,14.09,14.09,14.07,14.09,217333.0
2023-05-11 15:20:00,14.09,14.1,14.07,14.1,394614.0,14.09,14.1,14.07,14.1,394614.0
2023-05-11 15:30:00,14.09,14.09,14.07,14.08,331901.0,14.09,14.09,14.07,14.08,331901.0
2023-05-11 15:40:00,14.08,14.09,14.05,14.09,555668.0,14.08,14.09,14.05,14.09,555668.0
2023-05-11 15:50:00,14.09,14.09,14.06,14.08,1414435.0,14.09,14.09,14.06,14.08,1414435.0
2023-05-12 09:30:00,14.18,14.2,14.07,14.12,706962.0,14.18,14.2,14.07,14.12,706962.0
2023-05-12 09:40:00,14.13,14.17,14.05,14.07,399480.0,14.13,14.17,14.05,14.07,399480.0
2023-05-12 09:50:00,14.07,14.16,14.06,14.11,293826.0,14.07,14.16,14.06,14.11,293826.0
2023-05-12 10:00:00,14.1,14.12,14.02,14.04,573779.0,14.1,14.12,14.02,14.04,573779.0
2023-05-12 10:10:00,14.04,14.09,14.02,14.08,423549.0,14.04,14.09,14.02,14.08,423549.0
2023-05-12 10:20:00,14.08,14.09,14.03,14.03,255925.0,14.08,14.09,14.03,14.03,255925.0
2023-05-12 10:30:00,14.04,14.07,14.01,14.07,420338.0,14.04,14.07,14.01,14.07,420338.0
2023-05-12 10:40:00,14.06,14.08,14.01,14.02,219538.0,14.06,14.08,14.01,14.02,219538.0
2023-05-12 10:50:00,14.03,14.04,13.93,13.98,1058164.0,14.03,14.04,13.93,13.98,1058164.0
2023-05-12 11:00:00,13.98,14.04,13.97,14.01,407921.0,13.98,14.04,13.97,14.01,407921.0
2023-05-12 11:10:00,14.0,14.01,13.93,13.96,394470.0,14.0,14.01,13.93,13.96,394470.0
2023-05-12 11:20:00,13.96,14.0,13.95,13.98,486766.0,13.96,14.0,13.95,13.98,486766.0
2023-05-12 11:30:00,13.98,14.02,13.96,13.98,609504.0,13.98,14.02,13.96,13.98,609504.0
2023-05-12 11:40:00,13.97,14.01,13.97,14.01,357944.0,13.97,14.01,13.97,14.01,357944.0
2023-05-12 11:50:00,14.01,14.02,13.98,14.02,277801.0,14.01,14.02,13.98,14.02,277801.0
2023-05-12 12:00:00,14.02,14.02,13.94,13.95,277957.0,14.02,14.02,13.94,13.95,277957.0
2023-05-12 12:10:00,13.95,14.0,13.93,13.99,265760.0,13.95,14.0,13.93,13.99,265760.0
2023-05-12 12:20:00,13.99,14.0,13.96,13.98,348421.0,13.99,14.0,13.96,13.98,348421.0
2023-05-12 12:30:00,13.98,14.01,13.93,13.96,257936.0,13.98,14.01,13.93,13.96,257936.0
2023-05-12 12:40:00,13.96,13.96,13.87,13.89,426510.0,13.96,13.96,13.87,13.89,426510.0
2023-05-12 12:50:00,13.89,13.9,13.87,13.9,231000.0,13.89,13.9,13.87,13.9,231000.0
2023-05-12 13:00:00,13.89,13.91,13.88,13.9,303625.0,13.89,13.91,13.88,13.9,303625.0
2023-05-12 13:10:00,13.9,13.91,13.88,13.89,265696.0,13.9,13.91,13.88,13.89,265696.0
2023-05-12 13:20:00,13.9,13.94,13.89,13.91,342276.0,13.9,13.94,13.89,13.91,342276.0
2023-05-12 13:30:00,13.91,13.93,13.89,13.91,386479.0,13.91,13.93,13.89,13.91,386479.0
2023-05-12 13:40:00,13.9,13.92,13.89,13.9,185356.0,13.9,13.92,13.89,13.9,185356.0
2023-05-12 13:50:00,13.9,13.9,13.88,13.9,180562.0,13.9,13.9,13.88,13.9,180562.0
2023-05-12 14:00:00,13.9,13.91,13.88,13.88,208592.0,13.9,13.91,13.88,13.88,208592.0
2023-05-12 14:10:00,13.88,13.91,13.88,13.9,266741.0,13.88,13.91,13.88,13.9,266741.0
2023-05-12 14:20:00,13.9,13.93,13.89,13.9,545820.0,13.9,13.93,13.89,13.9,545820.0
2023-05-12 14:30:00,13.9,13.91,13.88,13.89,313040.0,13.9,13.91,13.88,13.89,313040.0
2023-05-12 14:40:00,13.88,13.91,13.88,13.88,348514.0,13.88,13.91,13.88,13.88,348514.0
2023-05-12 14:50:00,13.89,13.93,13.88,13.92,247862.0,13.89,13.93,13.88,13.92,247862.0
2023-05-12 15:00:00,13.92,13.95,13.91,13.94,258489.0,13.92,13.95,13.91,13.94,258489.0
2023-05-12 15:10:00,13.94,13.97,13.93,13.96,245705.0,13.94,13.97,13.93,13.96,245705.0
2023-05-12 15:20:00,13.96,13.99,13.96,13.98,401351.0,13.96,13.99,13.96,13.98,401351.0
2023-05-12 15:30:00,13.98,14.0,13.97,13.99,355184.0,13.98,14.0,13.97,13.99,355184.0
2023-05-12 15:40:00,13.99,14.01,13.98,14.0,598083.0,13.99,14.01,13.98,14.0,598083.0
2023-05-12 15:50:00,13.99,14.02,13.98,14.02,1199112.0,13.99,14.02,13.98,14.02,1199112.0
2023-05-15 09:30:00,14.05,14.05,13.92,13.99,706853.0,14.05,14.05,13.92,13.99,706853.0
2023-05-15 09:40:00,13.98,14.05,13.96,14.03,332466.0,13.98,14.05,13.96,14.03,332466.0
2023-05-15 09:50:00,14.04,14.12,14.03,14.11,473914.0,14.04,14.12,14.03,14.11,473914.0
2023-05-15 10:00:00,14.11,14.18,14.06,14.06,960453.0,14.11,14.18,14.06,14.06,960453.0
2023-05-15 10:10:00,14.06,14.13,14.05,14.1,422153.0,14.06,14.13,14.05,14.1,422153.0
2023-05-15 10:20:00,14.1,14.15,14.09,14.13,192226.0,14.1,14.15,14.09,14.13,192226.0
2023-05-15 10:30:00,14.13,14.14,14.1,14.11,180891.0,14.13,14.14,14.1,14.11,180891.0
2023-05-15 10:40:00,14.11,14.13,14.08,14.09,227873.0,14.11,14.13,14.08,14.09,227873.0
2023-05-15 10:50:00,14.1,14.15,14.1,14.13,349275.0,14.1,14.15,14.1,14.13,349275.0
2023-05-15 11:00:00,14.14,14.22,14.13,14.21,552818.0,14.14,14.22,14.13,14.21,552818.0
2023-05-15 11:10:00,14.21,14.25,14.2,14.25,297563.0,14.21,14.25,14.2,14.25,297563.0
2023-05-15 11:20:00,14.25,14.26,14.23,14.25,301010.0,14.25,14.26,14.23,14.25,301010.0
2023-05-15 11:30:00,14.25,14.25,14.17,14.18,273496.0,14.25,14.25,14.17,14.18,273496.0
2023-05-15 11:40:00,14.18,14.22,14.17,14.21,315515.0,14.18,14.22,14.17,14.21,315515.0
2023-05-15 11:50:00,14.21,14.22,14.18,14.19,162534.0,14.21,14.22,14.18,14.19,162534.0
2023-05-15 12:00:00,14.2,14.22,14.18,14.2,184841.0,14.2,14.22,14.18,14.2,184841.0
2023-05-15 12:10:00,14.19,14.2,14.17,14.19,206981.0,14.19,14.2,14.17,14.19,206981.0
2023-05-15 12:20:00,14.2,14.2,14.17,14.18,105871.0,14.2,14.2,14.17,14.18,105871.0
2023-05-15 12:30:00,14.18,14.19,14.15,14.18,279582.0,14.18,14.19,14.15,14.18,279582.0
2023-05-15 12:40:00,14.19,14.25,14.18,14.24,211895.0,14.19,14.25,14.18,14.24,211895.0
2023-05-15 12:50:00,14.24,14.27,14.23,14.26,301041.0,14.24,14.27,14.23,14.26,301041.0
2023-05-15 13:00:00,14.26,14.28,14.23,14.27,232853.0,14.26,14.28,14.23,14.27,232853.0
2023-05-15 13:10:00,14.28,14.32,14.27,14.29,420847.0,14.28,14.32,14.27,14.29,420847.0
2023-05-15 13:20:00,14.29,14.29,14.23,14.24,245364.0,14.29,14.29,14.23,14.24,245364.0
2023-05-15 13:30:00,14.23,14.25,14.21,14.24,311073.0,14.23,14.25,14.21,14.24,311073.0
2023-05-15 13:40:00,14.23,14.25,14.21,14.24,301246.0,14.23,14.25,14.21,14.24,301246.0
2023-05-15 13:50:00,14.24,14.28,14.23,14.28,301960.0,14.24,14.28,14.23,14.28,301960.0
2023-05-15 14:00:00,14.28,14.3,14.27,14.28,237105.0,14.28,14.3,14.27,14.28,237105.0
2023-05-15 14:10:00,14.29,14.29,14.22,14.22,468992.0,14.29,14.29,14.22,14.22,468992.0
2023-05-15 14:20:00,14.23,14.24,14.22,14.24,162608.0,14.23,14.24,14.22,14.24,162608.0
2023-05-15 14:30:00,14.24,14.25,14.23,14.24,131802.0,14.24,14.25,14.23,14.24,131802.0
2023-05-15 14:40:00,14.24,14.25,14.22,14.23,103499.0,14.24,14.25,14.22,14.23,103499.0
2023-05-15 14:50:00,14.23,14.26,14.22,14.25,286038.0,14.23,14.26,14.22,14.25,286038.0
2023-05-15 15:00:00,14.24,14.25,14.23,14.24,153469.0,14.24,14.25,14.23,14.24,153469.0
2023-05-15 15:10:00,14.24,14.25,14.22,14.23,223284.0,14.24,14.25,14.22,14.23,223284.0
2023-05-15 15:20:00,14.23,14.24,14.21,14.23,236846.0,14.23,14.24,14.21,14.23,236846.0
2023-05-15 15:30:00,14.22,14.25,14.22,14.23,393568.0,14.22,14.25,14.22,14.23,393568.0
2023-05-15 15:40:00,14.23,14.25,14.22,14.24,475649.0,14.23,14.25,14.22,14.24,475649.0
2023-05-15 15:50:00,14.24,14.3,14.24,14.27,1415335.0,14.24,14.3,14.24,14.27,1415335.0
2023-05-16 09:30:00,14.21,14.3,14.11,14.13,830714.0,14.21,14.3,14.11,14.13,830714.0
2023-05-16 09:40:00,14.13,14.17,14.07,14.07,559910.0,14.13,14.17,14.07,14.07,559910.0
2023-05-16 09:50:00,14.07,14.08,14.02,14.06,420610.0,14.07,14.08,14.02,14.06,420610.0
2023-05-16 10:00:00,14.07,14.11,14.04,14.07,442975.0,14.07,14.11,14.04,14.07,442975.0
2023-05-16 10:10:00,14.06,14.07,14.0,14.01,395124.0,14.06,14.07,14.0,14.01,395124.0
2023-05-16 10:20:00,14.01,14.06,13.96,14.04,607269.0,14.01,14.06,13.96,14.04,607269.0
2023-05-16 10:30:00,14.05,14.11,14.04,14.1,356346.0,14.05,14.11,14.04,14.1,356346.0
2023-05-16 10:40:00,14.1,14.16,14.09,14.13,338180.0,14.1,14.16,14.09,14.13,338180.0
2023-05-16 10:50:00,14.13,14.21,14.12,14.19,334697.0,14.13,14.21,14.12,14.19,334697.0
2023-05-16 11:00:00,14.2,14.24,14.19,14.23,279838.0,14.2,14.24,14.19,14.23,279838.0
2023-05-16 11:10:00,14.23,14.3,14.22,14.25,702155.0,14.23,14.3,14.22,14.25,702155.0
2023-05-16 11:20:00,14.24,14.27,14.18,14.27,820814.0,14.24,14.27,14.18,14.27,820814.0
2023-05-16 11:30:00,14.27,14.29,14.24,14.25,298096.0,14.27,14.29,14.24,14.25,298096.0
2023-05-16 11:40:00,14.25,14.31,14.23,14.31,360736.0,14.25,14.31,14.23,14.31,360736.0
2023-05-16 11:50:00,14.31,14.36,14.3,14.35,574426.0,14.31,14.36,14.3,14.35,574426.0
2023-05-16 12:00:00,14.35,14.44,14.33,14.44,589200.0,14.35,14.44,14.33,14.44,589200.0
2023-05-16 12:10:00,14.43,14.45,14.38,14.39,481008.0,14.43,14.45,14.38,14.39,481008.0
2023-05-16 12:20:00,14.4,14.4,14.34,14.36,395696.0,14.4,14.4,14.34,14.36,395696.0
2023-05-16 12:30:00,14.36,14.36,14.3,14.33,402494.0,14.36,14.36,14.3,14.33,402494.0
2023-05-16 12:40:00,14.34,14.35,14.29,14.32,436203.0,14.34,14.35,14.29,14.32,436203.0
2023-05-16 12:50:00,14.32,14.34,14.29,14.34,328706.0,14.32,14.34,14.29,14.34,328706.0
2023-05-16 13:00:00,14.34,14.35,14.31,14.32,220109.0,14.34,14.35,14.31,14.32,220109.0
2023-05-16 13:10:00,14.32,14.32,14.29,14.31,128361.0,14.32,14.32,14.29,14.31,128361.0
2023-05-16 13:20:00,14.31,14.31,14.27,14.29,219022.0,14.31,14.31,14.27,14.29,219022.0
2023-05-16 13:30:00,14.29,14.31,14.28,14.31,149691.0,14.29,14.31,14.28,14.31,149691.0
2023-05-16 13:40:00,14.3,14.31,14.27,14.29,149293.0,14.3,14.31,14.27,14.29,149293.0
2023-05-16 13:50:00,14.29,14.29,14.26,14.28,255601.0,14.29,14.29,14.26,14.28,255601.0
2023-05-16 14:00:00,14.28,14.28,14.24,14.27,173773.0,14.28,14.28,14.24,14.27,173773.0
2023-05-16 14:10:00,14.27,14.27,14.25,14.27,217618.0,14.27,14.27,14.25,14.27,217618.0
2023-05-16 14:20:00,14.27,14.31,14.26,14.31,232706.0,14.27,14.31,14.26,14.31,232706.0
2023-05-16 14:30:00,14.31,14.31,14.23,14.25,190821.0,14.31,14.31,14.23,14.25,190821.0
2023-05-16 14:40:00,14.25,14.26,14.24,14.26,251120.0,14.25,14.26,14.24,14.26,251120.0
2023-05-16 14:50:00,14.26,14.27,14.25,14.27,236681.0,14.26,14.27,14.25,14.27,236681.0
2023-05-16 15:00:00,14.26,14.27,14.24,14.25,201392.0,14.26,14.27,14.24,14.25,201392.0
2023-05-16 15:10:00,14.25,14.26,14.23,14.25,241501.0,14.25,14.26,14.23,14.25,241501.0
2023-05-16 15:20:00,14.25,14.27,14.22,14.26,331315.0,14.25,14.27,14.22,14.26,331315.0
2023-05-16 15:30:00,14.26,14.26,14.21,14.23,301029.0,14.26,14.26,14.21,14.23,301029.0
2023-05-16 15:40:00,14.22,14.23,14.2,14.21,390636.0,14.22,14.23,14.2,14.21,390636.0
2023-05-16 15:50:00,14.2,14.21,14.16,14.2,1592695.0,14.2,14.21,14.16,14.2,1592695.0
2023-05-17 09:30:00,14.4,14.7,14.36,14.63,2189347.0,14.4,14.7,14.36,14.63,2189347.0
2023-05-17 09:40:00,14.62,14.64,14.56,14.61,1056938.0,14.62,14.64,14.56,14.61,1056938.0
2023-05-17 09:50:00,14.62,14.68,14.56,14.57,1119864.0,14.62,14.68,14.56,14.57,1119864.0
2023-05-17 10:00:00,14.57,14.61,14.52,14.6,1030631.0,14.57,14.61,14.52,14.6,1030631.0
2023-05-17 10:10:00,14.59,14.6,14.47,14.51,713912.0,14.59,14.6,14.47,14.51,713912.0
2023-05-17 10:20:00,14.51,14.59,14.51,14.54,540546.0,14.51,14.59,14.51,14.54,540546.0
2023-05-17 10:30:00,14.55,14.61,14.54,14.59,507795.0,14.55,14.61,14.54,14.59,507795.0
2023-05-17 10:40:00,14.58,14.61,14.55,14.6,471628.0,14.58,14.61,14.55,14.6,471628.0
2023-05-17 10:50:00,14.61,14.64,14.55,14.56,629189.0,14.61,14.64,14.55,14.56,629189.0
2023-05-17 11:00:00,14.56,14.62,14.55,14.59,656520.0,14.56,14.62,14.55,14.59,656520.0
2023-05-17 11:10:00,14.58,14.65,14.58,14.65,574603.0,14.58,14.65,14.58,14.65,574603.0
2023-05-17 11:20:00,14.65,14.67,14.58,14.67,580749.0,14.65,14.67,14.58,14.67,580749.0
2023-05-17 11:30:00,14.67,14.73,14.66,14.71,777444.0,14.67,14.73,14.66,14.71,777444.0
2023-05-17 11:40:00,14.71,14.74,14.68,14.74,615796.0,14.71,14.74,14.68,14.74,615796.0
2023-05-17 11:50:00,14.74,14.78,14.74,14.78,587432.0,14.74,14.78,14.74,14.78,587432.0
2023-05-17 12:00:00,14.78,14.84,14.77,14.83,693641.0,14.78,14.84,14.77,14.83,693641.0
2023-05-17 12:10:00,14.83,14.87,14.82,14.84,707387.0,14.83,14.87,14.82,14.84,707387.0
2023-05-17 12:20:00,14.85,14.88,14.79,14.87,615524.0,14.85,14.88,14.79,14.87,615524.0
2023-05-17 12:30:00,14.87,14.92,14.86,14.9,630128.0,14.87,14.92,14.86,14.9,630128.0
2023-05-17 12:40:00,14.91,14.93,14.87,14.92,640940.0,14.91,14.93,14.87,14.92,640940.0
2023-05-17 12:50:00,14.93,14.97,14.9,14.92,893585.0,14.93,14.97,14.9,14.92,893585.0
2023-05-17 13:00:00,14.93,14.96,14.92,14.92,635870.0,14.93,14.96,14.92,14.92,635870.0
2023-05-17 13:10:00,14.92,14.95,14.9,14.95,645002.0,14.92,14.95,14.9,14.95,645002.0
2023-05-17 13:20:00,14.95,14.98,14.93,14.96,528965.0,14.95,14.98,14.93,14.96,528965.0
2023-05-17 13:30:00,14.96,14.99,14.95,14.97,482023.0,14.96,14.99,14.95,14.97,482023.0
2023-05-17 13:40:00,14.98,14.98,14.92,14.96,675109.0,14.98,14.98,14.92,14.96,675109.0
2023-05-17 13:50:00,14.96,15.0,14.95,15.0,701032.0,14.96,15.0,14.95,15.0,701032.0
2023-05-17 14:00:00,14.99,15.01,14.97,15.0,1210781.0,14.99,15.01,14.97,15.0,1210781.0
2023-05-17 14:10:00,15.0,15.01,14.94,14.99,537327.0,15.0,15.01,14.94,14.99,537327.0
2023-05-17 14:20:00,14.99,15.01,14.9,14.93,1066759.0,14.99,15.01,14.9,14.93,1066759.0
2023-05-17 14:30:00,14.93,14.96,14.91,14.95,644135.0,14.93,14.96,14.91,14.95,644135.0
2023-05-17 14:40:00,14.95,14.96,14.89,14.94,799644.0,14.95,14.96,14.89,14.94,799644.0
2023-05-17 14:50:00,14.95,14.96,14.92,14.93,505022.0,14.95,14.96,14.92,14.93,505022.0
2023-05-17 15:00:00,14.94,14.94,14.85,14.86,915571.0,14.94,14.94,14.85,14.86,915571.0
2023-05-17 15:10:00,14.86,14.92,14.85,14.9,759379.0,14.86,14.92,14.85,14.9,759379.0
2023-05-17 15:20:00,14.9,14.91,14.82,14.85,773506.0,14.9,14.91,14.82,14.85,773506.0
2023-05-17 15:30:00,14.86,14.9,14.85,14.88,588053.0,14.86,14.9,14.85,14.88,588053.0
2023-05-17 15:40:00,14.88,14.91,14.87,14.89,1076523.0,14.88,14.91,14.87,14.89,1076523.0
2023-05-17 15:50:00,14.9,14.92,14.87,14.91,2375648.0,14.9,14.92,14.87,14.91,2375648.0
2023-05-18 09:30:00,14.91,15.01,14.86,14.98,1152593.0,14.91,15.01,14.86,14.98,1152593.0
2023-05-18 09:40:00,14.98,15.01,14.83,14.84,642858.0,14.98,15.01,14.83,14.84,642858.0
2023-05-18 09:50:00,14.85,14.94,14.8,14.94,609279.0,14.85,14.94,14.8,14.94,609279.0
2023-05-18 10:00:00,14.93,14.95,14.88,14.93,357676.0,14.93,14.95,14.88,14.93,357676.0
2023-05-18 10:10:00,14.94,14.95,14.89,14.95,422344.0,14.94,14.95,14.89,14.95,422344.0
2023-05-18 10:20:00,14.95,15.01,14.94,14.98,714184.0,14.95,15.01,14.94,14.98,714184.0
2023-05-18 10:30:00,14.99,15.01,14.97,15.0,582416.0,14.99,15.01,14.97,15.0,582416.0
2023-05-18 10:40:00,14.99,15.0,14.96,15.0,463770.0,14.99,15.0,14.96,15.0,463770.0
2023-05-18 10:50:00,14.99,15.01,14.98,15.0,233935.0,14.99,15.01,14.98,15.0,233935.0
2023-05-18 11:00:00,15.0,15.01,14.94,14.98,505876.0,15.0,15.01,14.94,14.98,505876.0
2023-05-18 11:10:00,14.98,14.98,14.93,14.94,359592.0,14.98,14.98,14.93,14.94,359592.0
2023-05-18 11:20:00,14.94,14.98,14.92,14.97,313079.0,14.94,14.98,14.92,14.97,313079.0
2023-05-18 11:30:00,14.97,14.98,14.96,14.98,293979.0,14.97,14.98,14.96,14.98,293979.0
2023-05-18 11:40:00,14.98,15.01,14.97,14.99,584106.0,14.98,15.01,14.97,14.99,584106.0
2023-05-18 11:50:00,14.99,15.01,14.93,14.96,434821.0,14.99,15.01,14.93,14.96,434821.0
2023-05-18 12:00:00,14.96,14.98,14.9,14.91,266446.0,14.96,14.98,14.9,14.91,266446.0
2023-05-18 12:10:00,14.91,14.93,14.83,14.9,600762.0,14.91,14.93,14.83,14.9,600762.0
2023-05-18 12:20:00,14.9,14.95,14.88,14.91,312675.0,14.9,14.95,14.88,14.91,312675.0
2023-05-18 12:30:00,14.91,14.94,14.9,14.93,217067.0,14.91,14.94,14.9,14.93,217067.0
2023-05-18 12:40:00,14.93,14.96,14.92,14.95,270672.0,14.93,14.96,14.92,14.95,270672.0
2023-05-18 12:50:00,14.95,14.97,14.93,14.95,304107.0,14.95,14.97,14.93,14.95,304107.0
2023-05-18 13:00:00,14.95,14.97,14.93,14.94,182644.0,14.95,14.97,14.93,14.94,182644.0
2023-05-18 13:10:00,14.94,14.94,14.89,14.92,271224.0,14.94,14.94,14.89,14.92,271224.0
2023-05-18 13:20:00,14.91,14.95,14.86,14.87,376923.0,14.91,14.95,14.86,14.87,376923.0
2023-05-18 13:30:00,14.86,14.92,14.85,14.89,518321.0,14.86,14.92,14.85,14.89,518321.0
2023-05-18 13:40:00,14.89,14.92,14.88,14.91,541247.0,14.89,14.92,14.88,14.91,541247.0
2023-05-18 13:50:00,14.91,14.93,14.89,14.91,251762.0,14.91,14.93,14.89,14.91,251762.0
2023-05-18 14:00:00,14.91,14.93,14.9,14.92,287245.0,14.91,14.93,14.9,14.92,287245.0
2023-05-18 14:10:00,14.92,14.94,14.91,14.94,156996.0,14.92,14.94,14.91,14.94,156996.0
2023-05-18 14:20:00,14.94,14.95,14.92,14.93,173929.0,14.94,14.95,14.92,14.93,173929.0
2023-05-18 14:30:00,14.93,14.97,14.93,14.96,395384.0,14.93,14.97,14.93,14.96,395384.0
2023-05-18 14:40:00,14.96,14.97,14.94,14.96,289112.0,14.96,14.97,14.94,14.96,289112.0
2023-05-18 14:50:00,14.97,14.98,14.94,14.96,233650.0,14.97,14.98,14.94,14.96,233650.0
2023-05-18 15:00:00,14.97,14.99,14.95,14.99,460111.0,14.97,14.99,14.95,14.99,460111.0
2023-05-18 15:10:00,14.99,15.02,14.98,15.02,419509.0,14.99,15.02,14.98,15.02,419509.0
2023-05-18 15:20:00,15.02,15.02,14.97,15.0,512085.0,15.02,15.02,14.97,15.0,512085.0
2023-05-18 15:30:00,15.0,15.03,14.98,15.02,664449.0,15.0,15.03,14.98,15.02,664449.0
2023-05-18 15:40:00,15.02,15.05,15.01,15.04,991323.0,15.02,15.05,15.01,15.04,991323.0
2023-05-18 15:50:00,15.04,15.08,15.03,15.04,1927173.0,15.04,15.08,15.03,15.04,1927173.0
2023-05-19 09:30:00,15.07,15.09,14.98,14.99,772938.0,15.07,15.09,14.98,14.99,772938.0
2023-05-19 09:40:00,14.99,15.01,14.86,14.87,597934.0,14.99,15.01,14.86,14.87,597934.0
2023-05-19 09:50:00,14.87,14.96,14.86,14.92,381958.0,14.87,14.96,14.86,14.92,381958.0
2023-05-19 10:00:00,14.92,14.94,14.85,14.94,413382.0,14.92,14.94,14.85,14.94,413382.0
2023-05-19 10:10:00,14.94,14.94,14.88,14.89,252555.0,14.94,14.94,14.88,14.89,252555.0
2023-05-19 10:20:00,14.89,14.91,14.86,14.88,264924.0,14.89,14.91,14.86,14.88,264924.0
2023-05-19 10:30:00,14.89,14.91,14.83,14.85,328034.0,14.89,14.91,14.83,14.85,328034.0
2023-05-19 10:40:00,14.84,14.88,14.84,14.85,236227.0,14.84,14.88,14.84,14.85,236227.0
2023-05-19 10:50:00,14.86,14.88,14.85,14.86,158060.0,14.86,14.88,14.85,14.86,158060.0
2023-05-19 11:00:00,14.86,14.89,14.84,14.84,227284.0,14.86,14.89,14.84,14.84,227284.0
2023-05-19 11:10:00,14.84,14.85,14.68,14.7,883094.0,14.84,14.85,14.68,14.7,883094.0
2023-05-19 11:20:00,14.71,14.76,14.69,14.72,598749.0,14.71,14.76,14.69,14.72,598749.0
2023-05-19 11:30:00,14.71,14.73,14.64,14.65,428964.0,14.71,14.73,14.64,14.65,428964.0
2023-05-19 11:40:00,14.64,14.76,14.62,14.72,590987.0,14.64,14.76,14.62,14.72,590987.0
2023-05-19 11:50:00,14.72,14.73,14.69,14.72,349536.0,14.72,14.73,14.69,14.72,349536.0
2023-05-19 12:00:00,14.72,14.75,14.69,14.74,416820.0,14.72,14.75,14.69,14.74,416820.0
2023-05-19 12:10:00,14.73,14.77,14.72,14.76,236997.0,14.73,14.77,14.72,14.76,236997.0
2023-05-19 12:20:00,14.76,14.79,14.75,14.76,295357.0,14.76,14.79,14.75,14.76,295357.0
2023-05-19 12:30:00,14.76,14.78,14.72,14.78,446904.0,14.76,14.78,14.72,14.78,446904.0
2023-05-19 12:40:00,14.77,14.8,14.76,14.79,210116.0,14.77,14.8,14.76,14.79,210116.0
2023-05-19 12:50:00,14.78,14.8,14.76,14.78,189421.0,14.78,14.8,14.76,14.78,189421.0
2023-05-19 13:00:00,14.78,14.81,14.76,14.79,203212.0,14.78,14.81,14.76,14.79,203212.0
2023-05-19 13:10:00,14.79,14.83,14.78,14.83,144194.0,14.79,14.83,14.78,14.83,144194.0
2023-05-19 13:20:00,14.83,14.84,14.79,14.81,212425.0,14.83,14.84,14.79,14.81,212425.0
2023-05-19 13:30:00,14.8,14.82,14.75,14.77,213903.0,14.8,14.82,14.75,14.77,213903.0
2023-05-19 13:40:00,14.77,14.78,14.75,14.78,215761.0,14.77,14.78,14.75,14.78,215761.0
2023-05-19 13:50:00,14.78,14.79,14.76,14.78,122609.0,14.78,14.79,14.76,14.78,122609.0
2023-05-19 14:00:00,14.78,14.79,14.76,14.78,173045.0,14.78,14.79,14.76,14.78,173045.0
2023-05-19 14:10:00,14.79,14.81,14.76,14.8,194046.0,14.79,14.81,14.76,14.8,194046.0
2023-05-19 14:20:00,14.81,14.83,14.78,14.79,157167.0,14.81,14.83,14.78,14.79,157167.0
2023-05-19 14:30:00,14.79,14.82,14.78,14.81,95238.0,14.79,14.82,14.78,14.81,95238.0
2023-05-19 14:40:00,14.8,14.82,14.78,14.79,149164.0,14.8,14.82,14.78,14.79,149164.0
2023-05-19 14:50:00,14.79,14.84,14.78,14.83,219692.0,14.79,14.84,14.78,14.83,219692.0
2023-05-19 15:00:00,14.83,14.83,14.8,14.81,179657.0,14.83,14.83,14.8,14.81,179657.0
2023-05-19 15:10:00,14.82,14.83,14.81,14.82,237950.0,14.82,14.83,14.81,14.82,237950.0
2023-05-19 15:20:00,14.82,14.83,14.8,14.82,233505.0,14.82,14.83,14.8,14.82,233505.0
2023-05-19 15:30:00,14.83,14.85,14.8,14.84,295041.0,14.83,14.85,14.8,14.84,295041.0
2023-05-19 15:40:00,14.83,14.85,14.77,14.79,731725.0,14.83,14.85,14.77,14.79,731725.0
2023-05-19 15:50:00,14.8,14.87,14.79,14.83,2178741.0,14.8,14.87,14.79,14.83,2178741.0
2023-05-22 09:30:00,14.92,14.98,14.1,14.33,3784913.0,14.92,14.98,14.1,14.33,3784913.0
2023-05-22 09:40:00,14.32,14.36,14.2,14.34,1834641.0,14.32,14.36,14.2,14.34,1834641.0
2023-05-22 09:50:00,14.35,14.39,14.22,14.29,1278251.0,14.35,14.39,14.22,14.29,1278251.0
2023-05-22 10:00:00,14.29,14.3,14.12,14.14,1512323.0,14.29,14.3,14.12,14.14,1512323.0
2023-05-22 10:10:00,14.14,14.32,14.12,14.29,1046350.0,14.14,14.32,14.12,14.29,1046350.0
2023-05-22 10:20:00,14.3,14.31,14.19,14.26,589260.0,14.3,14.31,14.19,14.26,589260.0
2023-05-22 10:30:00,14.26,14.38,14.24,14.37,1017193.0,14.26,14.38,14.24,14.37,1017193.0
2023-05-22 10:40:00,14.37,14.37,14.29,14.34,740151.0,14.37,14.37,14.29,14.34,740151.0
2023-05-22 10:50:00,14.34,14.4,14.33,14.39,855998.0,14.34,14.4,14.33,14.39,855998.0
2023-05-22 11:00:00,14.4,14.4,14.31,14.33,440492.0,14.4,14.4,14.31,14.33,440492.0
2023-05-22 11:10:00,14.33,14.39,14.3,14.37,430605.0,14.33,14.39,14.3,14.37,430605.0
2023-05-22 11:20:00,14.36,14.44,14.36,14.44,447535.0,14.36,14.44,14.36,14.44,447535.0
2023-05-22 11:30:00,14.44,14.45,14.39,14.4,378359.0,14.44,14.45,14.39,14.4,378359.0
2023-05-22 11:40:00,14.4,14.46,14.39,14.45,615559.0,14.4,14.46,14.39,14.45,615559.0
2023-05-22 11:50:00,14.45,14.48,14.42,14.44,281703.0,14.45,14.48,14.42,14.44,281703.0
2023-05-22 12:00:00,14.44,14.49,14.43,14.44,404368.0,14.44,14.49,14.43,14.44,404368.0
2023-05-22 12:10:00,14.44,14.44,14.4,14.41,348724.0,14.44,14.44,14.4,14.41,348724.0
2023-05-22 12:20:00,14.41,14.45,14.39,14.41,364811.0,14.41,14.45,14.39,14.41,364811.0
2023-05-22 12:30:00,14.41,14.45,14.4,14.43,403642.0,14.41,14.45,14.4,14.43,403642.0
2023-05-22 12:40:00,14.43,14.44,14.42,14.43,212897.0,14.43,14.44,14.42,14.43,212897.0
2023-05-22 12:50:00,14.43,14.46,14.41,14.45,314260.0,14.43,14.46,14.41,14.45,314260.0
2023-05-22 13:00:00,14.45,14.47,14.43,14.46,276874.0,14.45,14.47,14.43,14.46,276874.0
2023-05-22 13:10:00,14.46,14.47,14.4,14.42,394608.0,14.46,14.47,14.4,14.42,394608.0
2023-05-22 13:20:00,14.42,14.45,14.41,14.43,221752.0,14.42,14.45,14.41,14.43,221752.0
2023-05-22 13:30:00,14.43,14.46,14.41,14.46,312366.0,14.43,14.46,14.41,14.46,312366.0
2023-05-22 13:40:00,14.46,14.5,14.45,14.49,390325.0,14.46,14.5,14.45,14.49,390325.0
2023-05-22 13:50:00,14.49,14.5,14.47,14.49,284980.0,14.49,14.5,14.47,14.49,284980.0
2023-05-22 14:00:00,14.49,14.49,14.46,14.47,197777.0,14.49,14.49,14.46,14.47,197777.0
2023-05-22 14:10:00,14.47,14.47,14.43,14.44,212167.0,14.47,14.47,14.43,14.44,212167.0
2023-05-22 14:20:00,14.44,14.48,14.43,14.46,226006.0,14.44,14.48,14.43,14.46,226006.0
2023-05-22 14:30:00,14.47,14.48,14.46,14.46,102044.0,14.47,14.48,14.46,14.46,102044.0
2023-05-22 14:40:00,14.46,14.51,14.46,14.49,464631.0,14.46,14.51,14.46,14.49,464631.0
2023-05-22 14:50:00,14.49,14.5,14.43,14.44,481963.0,14.49,14.5,14.43,14.44,481963.0
2023-05-22 15:00:00,14.43,14.46,14.43,14.45,277899.0,14.43,14.46,14.43,14.45,277899.0
2023-05-22 15:10:00,14.46,14.48,14.45,14.47,180411.0,14.46,14.48,14.45,14.47,180411.0
2023-05-22 15:20:00,14.46,14.47,14.42,14.44,365473.0,14.46,14.47,14.42,14.44,365473.0
2023-05-22 15:30:00,14.44,14.45,14.37,14.38,551942.0,14.44,14.45,14.37,14.38,551942.0
2023-05-22 15:40:00,14.39,14.4,14.36,14.36,659151.0,14.39,14.4,14.36,14.36,659151.0
2023-05-22 15:50:00,14.37,14.4,14.36,14.38,2011997.0,14.37,14.4,14.36,14.38,2011997.0
2023-05-23 09:30:00,14.35,14.51,14.32,14.43,1436692.0,14.35,14.51,14.32,14.43,1436692.0
2023-05-23 09:40:00,14.43,14.47,14.35,14.38,660257.0,14.43,14.47,14.35,14.38,660257.0
2023-05-23 09:50:00,14.37,14.51,14.35,14.5,917263.0,14.37,14.51,14.35,14.5,917263.0
2023-05-23 10:00:00,14.51,14.6,14.51,14.53,815813.0,14.51,14.6,14.51,14.53,815813.0
2023-05-23 10:10:00,14.53,14.54,14.45,14.51,1032989.0,14.53,14.54,14.45,14.51,1032989.0
2023-05-23 10:20:00,14.52,14.64,14.5,14.62,715801.0,14.52,14.64,14.5,14.62,715801.0
2023-05-23 10:30:00,14.62,14.63,14.48,14.49,682653.0,14.62,14.63,14.48,14.49,682653.0
2023-05-23 10:40:00,14.49,14.55,14.46,14.54,1274638.0,14.49,14.55,14.46,14.54,1274638.0
2023-05-23 10:50:00,14.54,14.56,14.5,14.51,511349.0,14.54,14.56,14.5,14.51,511349.0
2023-05-23 11:00:00,14.52,14.55,14.47,14.49,804537.0,14.52,14.55,14.47,14.49,804537.0
2023-05-23 11:10:00,14.5,14.5,14.39,14.43,1297294.0,14.5,14.5,14.39,14.43,1297294.0
2023-05-23 11:20:00,14.42,14.49,14.42,14.46,659911.0,14.42,14.49,14.42,14.46,659911.0
2023-05-23 11:30:00,14.45,14.46,14.39,14.41,693460.0,14.45,14.46,14.39,14.41,693460.0
2023-05-23 11:40:00,14.41,14.42,14.38,14.41,532711.0,14.41,14.42,14.38,14.41,532711.0
2023-05-23 11:50:00,14.41,14.43,14.39,14.41,338552.0,14.41,14.43,14.39,14.41,338552.0
2023-05-23 12:00:00,14.42,14.44,14.41,14.43,228480.0,14.42,14.44,14.41,14.43,228480.0
2023-05-23 12:10:00,14.42,14.44,14.37,14.4,296843.0,14.42,14.44,14.37,14.4,296843.0
2023-05-23 12:20:00,14.39,14.42,14.38,14.39,151123.0,14.39,14.42,14.38,14.39,151123.0
2023-05-23 12:30:00,14.39,14.4,14.3,14.31,796986.0,14.39,14.4,14.3,14.31,796986.0
2023-05-23 12:40:00,14.31,14.32,14.2,14.23,840492.0,14.31,14.32,14.2,14.23,840492.0
2023-05-23 12:50:00,14.22,14.27,14.22,14.25,567806.0,14.22,14.27,14.22,14.25,567806.0
2023-05-23 13:00:00,14.25,14.26,14.21,14.26,215990.0,14.25,14.26,14.21,14.26,215990.0
2023-05-23 13:10:00,14.25,14.29,14.24,14.29,308602.0,14.25,14.29,14.24,14.29,308602.0
2023-05-23 13:20:00,14.29,14.3,14.23,14.24,306893.0,14.29,14.3,14.23,14.24,306893.0
2023-05-23 13:30:00,14.23,14.24,14.21,14.24,321273.0,14.23,14.24,14.21,14.24,321273.0
2023-05-23 13:40:00,14.24,14.32,14.23,14.29,292500.0,14.24,14.32,14.23,14.29,292500.0
2023-05-23 13:50:00,14.28,14.29,14.25,14.28,331954.0,14.28,14.29,14.25,14.28,331954.0
2023-05-23 14:00:00,14.29,14.33,14.28,14.29,427068.0,14.29,14.33,14.28,14.29,427068.0
2023-05-23 14:10:00,14.3,14.3,14.24,14.25,469473.0,14.3,14.3,14.24,14.25,469473.0
2023-05-23 14:20:00,14.24,14.25,14.19,14.22,867921.0,14.24,14.25,14.19,14.22,867921.0
2023-05-23 14:30:00,14.22,14.27,14.19,14.21,617697.0,14.22,14.27,14.19,14.21,617697.0
2023-05-23 14:40:00,14.2,14.22,14.18,14.2,379916.0,14.2,14.22,14.18,14.2,379916.0
2023-05-23 14:50:00,14.2,14.21,14.19,14.2,237506.0,14.2,14.21,14.19,14.2,237506.0
2023-05-23 15:00:00,14.2,14.21,14.18,14.19,554081.0,14.2,14.21,14.18,14.19,554081.0
2023-05-23 15:10:00,14.19,14.22,14.17,14.17,499602.0,14.19,14.22,14.17,14.17,499602.0
2023-05-23 15:20:00,14.17,14.19,14.14,14.15,667318.0,14.17,14.19,14.14,14.15,667318.0
2023-05-23 15:30:00,14.15,14.18,14.14,14.15,667617.0,14.15,14.18,14.14,14.15,667617.0
2023-05-23 15:40:00,14.14,14.16,14.12,14.13,1003772.0,14.14,14.16,14.12,14.13,1003772.0
2023-05-23 15:50:00,14.13,14.13,14.07,14.08,2300042.0,14.13,14.13,14.07,14.08,2300042.0
2023-05-24 09:30:00,13.98,13.98,13.63,13.76,2948907.0,13.98,13.98,13.63,13.76,2948907.0
2023-05-24 09:40:00,13.76,13.79,13.61,13.69,1471438.0,13.76,13.79,13.61,13.69,1471438.0
2023-05-24 09:50:00,13.68,13.69,13.55,13.62,1160334.0,13.68,13.69,13.55,13.62,1160334.0
2023-05-24 10:00:00,13.62,13.68,13.57,13.59,1269284.0,13.62,13.68,13.57,13.59,1269284.0
2023-05-24 10:10:00,13.59,13.77,13.58,13.74,1012935.0,13.59,13.77,13.58,13.74,1012935.0
2023-05-24 10:20:00,13.74,13.75,13.63,13.69,622497.0,13.74,13.75,13.63,13.69,622497.0
2023-05-24 10:30:00,13.69,13.76,13.67,13.73,756542.0,13.69,13.76,13.67,13.73,756542.0
2023-05-24 10:40:00,13.73,13.74,13.58,13.59,806836.0,13.73,13.74,13.58,13.59,806836.0
2023-05-24 10:50:00,13.58,13.7,13.56,13.66,1138425.0,13.58,13.7,13.56,13.66,1138425.0
2023-05-24 11:00:00,13.66,13.66,13.57,13.59,905471.0,13.66,13.66,13.57,13.59,905471.0
2023-05-24 11:10:00,13.59,13.64,13.57,13.58,836210.0,13.59,13.64,13.57,13.58,836210.0
2023-05-24 11:20:00,13.59,13.69,13.58,13.68,790768.0,13.59,13.69,13.58,13.68,790768.0
2023-05-24 11:30:00,13.68,13.71,13.62,13.7,658586.0,13.68,13.71,13.62,13.7,658586.0
2023-05-24 11:40:00,13.7,13.72,13.63,13.64,397497.0,13.7,13.72,13.63,13.64,397497.0
2023-05-24 11:50:00,13.64,13.72,13.63,13.67,392838.0,13.64,13.72,13.63,13.67,392838.0
2023-05-24 12:00:00,13.67,13.69,13.64,13.67,298367.0,13.67,13.69,13.64,13.67,298367.0
2023-05-24 12:10:00,13.67,13.67,13.61,13.61,438784.0,13.67,13.67,13.61,13.61,438784.0
2023-05-24 12:20:00,13.62,13.63,13.59,13.61,311076.0,13.62,13.63,13.59,13.61,311076.0
2023-05-24 12:30:00,13.61,13.66,13.6,13.66,224172.0,13.61,13.66,13.6,13.66,224172.0
2023-05-24 12:40:00,13.66,13.69,13.65,13.68,431992.0,13.66,13.69,13.65,13.68,431992.0
2023-05-24 12:50:00,13.68,13.68,13.65,13.66,312023.0,13.68,13.68,13.65,13.66,312023.0
2023-05-24 13:00:00,13.67,13.67,13.61,13.62,314181.0,13.67,13.67,13.61,13.62,314181.0
2023-05-24 13:10:00,13.63,13.66,13.61,13.65,231612.0,13.63,13.66,13.61,13.65,231612.0
2023-05-24 13:20:00,13.65,13.66,13.62,13.64,250876.0,13.65,13.66,13.62,13.64,250876.0
2023-05-24 13:30:00,13.64,13.68,13.63,13.67,275295.0,13.64,13.68,13.63,13.67,275295.0
2023-05-24 13:40:00,13.67,13.7,13.65,13.68,357365.0,13.67,13.7,13.65,13.68,357365.0
2023-05-24 13:50:00,13.68,13.74,13.67,13.74,293640.0,13.68,13.74,13.67,13.74,293640.0
2023-05-24 14:00:00,13.74,13.77,13.73,13.73,402601.0,13.74,13.77,13.73,13.73,402601.0
2023-05-24 14:10:00,13.73,13.74,13.69,13.71,430973.0,13.73,13.74,13.69,13.71,430973.0
2023-05-24 14:20:00,13.71,13.72,13.68,13.7,388347.0,13.71,13.72,13.68,13.7,388347.0
2023-05-24 14:30:00,13.7,13.71,13.68,13.68,335413.0,13.7,13.71,13.68,13.68,335413.0
2023-05-24 14:40:00,13.69,13.71,13.66,13.66,328279.0,13.69,13.71,13.66,13.66,328279.0
2023-05-24 14:50:00,13.66,13.72,13.66,13.7,422915.0,13.66,13.72,13.66,13.7,422915.0
2023-05-24 15:00:00,13.7,13.75,13.69,13.74,333216.0,13.7,13.75,13.69,13.74,333216.0
2023-05-24 15:10:00,13.74,13.81,13.73,13.81,553028.0,13.74,13.81,13.73,13.81,553028.0
2023-05-24 15:20:00,13.81,13.84,13.78,13.8,648871.0,13.81,13.84,13.78,13.8,648871.0
2023-05-24 15:30:00,13.79,13.88,13.79,13.84,1035527.0,13.79,13.88,13.79,13.84,1035527.0
2023-05-24 15:40:00,13.84,13.84,13.8,13.83,834135.0,13.84,13.84,13.8,13.83,834135.0
2023-05-24 15:50:00,13.82,13.83,13.78,13.81,2388992.0,13.82,13.83,13.78,13.81,2388992.0
2023-05-25 09:30:00,13.88,13.97,13.8,13.84,1019099.0,13.88,13.97,13.8,13.84,1019099.0
2023-05-25 09:40:00,13.83,14.01,13.8,13.99,787820.0,13.83,14.01,13.8,13.99,787820.0
2023-05-25 09:50:00,13.99,14.09,13.93,14.07,589799.0,13.99,14.09,13.93,14.07,589799.0
2023-05-25 10:00:00,14.06,14.13,13.96,13.98,792300.0,14.06,14.13,13.96,13.98,792300.0
2023-05-25 10:10:00,13.99,14.02,13.94,14.0,617261.0,13.99,14.02,13.94,14.0,617261.0
2023-05-25 10:20:00,14.01,14.02,13.93,14.02,351442.0,14.01,14.02,13.93,14.02,351442.0
2023-05-25 10:30:00,14.01,14.06,13.99,14.06,674580.0,14.01,14.06,13.99,14.06,674580.0
2023-05-25 10:40:00,14.05,14.1,14.04,14.08,552036.0,14.05,14.1,14.04,14.08,552036.0
2023-05-25 10:50:00,14.08,14.12,14.05,14.12,474819.0,14.08,14.12,14.05,14.12,474819.0
2023-05-25 11:00:00,14.12,14.14,14.08,14.1,448848.0,14.12,14.14,14.08,14.1,448848.0
2023-05-25 11:10:00,14.1,14.11,14.05,14.06,419745.0,14.1,14.11,14.05,14.06,419745.0
2023-05-25 11:20:00,14.07,14.07,14.03,14.04,284828.0,14.07,14.07,14.03,14.04,284828.0
2023-05-25 11:30:00,14.04,14.04,13.97,13.97,421911.0,14.04,14.04,13.97,13.97,421911.0
2023-05-25 11:40:00,13.97,14.02,13.96,14.02,488166.0,13.97,14.02,13.96,14.02,488166.0
2023-05-25 11:50:00,14.02,14.1,14.01,14.09,447850.0,14.02,14.1,14.01,14.09,447850.0
2023-05-25 12:00:00,14.09,14.1,14.0,14.0,335924.0,14.09,14.1,14.0,14.0,335924.0
2023-05-25 12:10:00,14.01,14.07,14.0,14.06,810762.0,14.01,14.07,14.0,14.06,810762.0
2023-05-25 12:20:00,14.07,14.1,14.05,14.1,496599.0,14.07,14.1,14.05,14.1,496599.0
2023-05-25 12:30:00,14.1,14.13,14.06,14.13,459026.0,14.1,14.13,14.06,14.13,459026.0
2023-05-25 12:40:00,14.12,14.16,14.12,14.15,466012.0,14.12,14.16,14.12,14.15,466012.0
2023-05-25 12:50:00,14.15,14.19,14.14,14.18,804655.0,14.15,14.19,14.14,14.18,804655.0
2023-05-25 13:00:00,14.18,14.2,14.15,14.2,437319.0,14.18,14.2,14.15,14.2,437319.0
2023-05-25 13:10:00,14.2,14.21,14.16,14.19,551070.0,14.2,14.21,14.16,14.19,551070.0
2023-05-25 13:20:00,14.19,14.24,14.18,14.24,508744.0,14.19,14.24,14.18,14.24,508744.0
2023-05-25 13:30:00,14.24,14.3,14.23,14.28,985067.0,14.24,14.3,14.23,14.28,985067.0
2023-05-25 13:40:00,14.27,14.3,14.25,14.29,646364.0,14.27,14.3,14.25,14.29,646364.0
2023-05-25 13:50:00,14.29,14.31,14.26,14.27,551605.0,14.29,14.31,14.26,14.27,551605.0
2023-05-25 14:00:00,14.27,14.37,14.27,14.33,950296.0,14.27,14.37,14.27,14.33,950296.0
2023-05-25 14:10:00,14.33,14.33,14.27,14.29,367887.0,14.33,14.33,14.27,14.29,367887.0
2023-05-25 14:20:00,14.29,14.32,14.26,14.3,467626.0,14.29,14.32,14.26,14.3,467626.0
2023-05-25 14:30:00,14.3,14.31,14.26,14.3,283090.0,14.3,14.31,14.26,14.3,283090.0
2023-05-25 14:40:00,14.3,14.31,14.28,14.29,350151.0,14.3,14.31,14.28,14.29,350151.0
2023-05-25 14:50:00,14.3,14.31,14.26,14.29,438004.0,14.3,14.31,14.26,14.29,438004.0
2023-05-25 15:00:00,14.29,14.33,14.28,14.33,502859.0,14.29,14.33,14.28,14.33,502859.0
2023-05-25 15:10:00,14.33,14.34,14.3,14.31,678831.0,14.33,14.34,14.3,14.31,678831.0
2023-05-25 15:20:00,14.3,14.37,14.3,14.37,581626.0,14.3,14.37,14.3,14.37,581626.0
2023-05-25 15:30:00,14.37,14.39,14.33,14.35,1120965.0,14.37,14.39,14.33,14.35,1120965.0
2023-05-25 15:40:00,14.34,14.39,14.34,14.38,1087110.0,14.34,14.39,14.34,14.38,1087110.0
2023-05-25 15:50:00,14.37,14.39,14.34,14.38,3210918.0,14.37,14.39,14.34,14.38,3210918.0
2023-05-26 09:30:00,14.41,14.5,14.36,14.47,812857.0,14.41,14.5,14.36,14.47,812857.0
2023-05-26 09:40:00,14.46,14.53,14.4,14.42,622699.0,14.46,14.53,14.4,14.42,622699.0
2023-05-26 09:50:00,14.42,14.46,14.38,14.46,621766.0,14.42,14.46,14.38,14.46,621766.0
2023-05-26 10:00:00,14.46,14.5,14.44,14.49,418794.0,14.46,14.5,14.44,14.49,418794.0
2023-05-26 10:10:00,14.49,14.5,14.44,14.5,278968.0,14.49,14.5,14.44,14.5,278968.0
2023-05-26 10:20:00,14.5,14.53,14.46,14.5,414204.0,14.5,14.53,14.46,14.5,414204.0
2023-05-26 10:30:00,14.51,14.53,14.49,14.53,369970.0,14.51,14.53,14.49,14.53,369970.0
2023-05-26 10:40:00,14.53,14.53,14.47,14.5,402094.0,14.53,14.53,14.47,14.5,402094.0
2023-05-26 10:50:00,14.5,14.54,14.45,14.46,547940.0,14.5,14.54,14.45,14.46,547940.0
2023-05-26 11:00:00,14.46,14.48,14.42,14.46,384564.0,14.46,14.48,14.42,14.46,384564.0
2023-05-26 11:10:00,14.46,14.47,14.36,14.38,312453.0,14.46,14.47,14.36,14.38,312453.0
2023-05-26 11:20:00,14.38,14.42,14.37,14.38,465754.0,14.38,14.42,14.37,14.38,465754.0
2023-05-26 11:30:00,14.39,14.42,14.33,14.4,392686.0,14.39,14.42,14.33,14.4,392686.0
2023-05-26 11:40:00,14.4,14.43,14.39,14.4,296935.0,14.4,14.43,14.39,14.4,296935.0
2023-05-26 11:50:00,14.41,14.42,14.34,14.35,365132.0,14.41,14.42,14.34,14.35,365132.0
2023-05-26 12:00:00,14.35,14.43,14.34,14.41,574183.0,14.35,14.43,14.34,14.41,574183.0
2023-05-26 12:10:00,14.42,14.43,14.39,14.41,204922.0,14.42,14.43,14.39,14.41,204922.0
2023-05-26 12:20:00,14.41,14.47,14.4,14.45,234109.0,14.41,14.47,14.4,14.45,234109.0
2023-05-26 12:30:00,14.44,14.47,14.41,14.42,329971.0,14.44,14.47,14.41,14.42,329971.0
2023-05-26 12:40:00,14.42,14.43,14.36,14.38,317051.0,14.42,14.43,14.36,14.38,317051.0
2023-05-26 12:50:00,14.38,14.4,14.36,14.37,384423.0,14.38,14.4,14.36,14.37,384423.0
2023-05-26 13:00:00,14.37,14.39,14.35,14.38,313162.0,14.37,14.39,14.35,14.38,313162.0
2023-05-26 13:10:00,14.38,14.39,14.35,14.37,267403.0,14.38,14.39,14.35,14.37,267403.0
2023-05-26 13:20:00,14.37,14.39,14.32,14.33,358952.0,14.37,14.39,14.32,14.33,358952.0
2023-05-26 13:30:00,14.34,14.37,14.33,14.35,189726.0,14.34,14.37,14.33,14.35,189726.0
2023-05-26 13:40:00,14.35,14.35,14.29,14.34,335974.0,14.35,14.35,14.29,14.34,335974.0
2023-05-26 13:50:00,14.34,14.37,14.33,14.36,184142.0,14.34,14.37,14.33,14.36,184142.0
2023-05-26 14:00:00,14.36,14.37,14.34,14.35,117717.0,14.36,14.37,14.34,14.35,117717.0
2023-05-26 14:10:00,14.35,14.38,14.34,14.38,164014.0,14.35,14.38,14.34,14.38,164014.0
2023-05-26 14:20:00,14.38,14.39,14.36,14.37,311573.0,14.38,14.39,14.36,14.37,311573.0
2023-05-26 14:30:00,14.37,14.39,14.36,14.38,244635.0,14.37,14.39,14.36,14.38,244635.0
2023-05-26 14:40:00,14.38,14.38,14.36,14.38,157768.0,14.38,14.38,14.36,14.38,157768.0
2023-05-26 14:50:00,14.38,14.39,14.32,14.32,327789.0,14.38,14.39,14.32,14.32,327789.0
2023-05-26 15:00:00,14.33,14.34,14.28,14.29,531939.0,14.33,14.34,14.28,14.29,531939.0
2023-05-26 15:10:00,14.3,14.33,14.29,14.32,537749.0,14.3,14.33,14.29,14.32,537749.0
2023-05-26 15:20:00,14.33,14.34,14.29,14.3,451170.0,14.33,14.34,14.29,14.3,451170.0
2023-05-26 15:30:00,14.29,14.34,14.29,14.33,403127.0,14.29,14.34,14.29,14.33,403127.0
2023-05-26 15:40:00,14.33,14.35,14.31,14.35,305392.0,14.33,14.35,14.31,14.35,305392.0
2023-05-26 15:50:00,14.35,14.35,14.32,14.34,1234407.0,14.35,14.35,14.32,14.34,1234407.0
2023-05-30 09:30:00,14.44,14.75,14.42,14.65,2831731.0,14.44,14.75,14.42,14.65,2831731.0
2023-05-30 09:40:00,14.65,14.73,14.61,14.7,635749.0,14.65,14.73,14.61,14.7,635749.0
2023-05-30 09:50:00,14.7,14.74,14.55,14.6,965440.0,14.7,14.74,14.55,14.6,965440.0
2023-05-30 10:00:00,14.6,14.63,14.49,14.55,511858.0,14.6,14.63,14.49,14.55,511858.0
2023-05-30 10:10:00,14.54,14.7,14.53,14.68,684907.0,14.54,14.7,14.53,14.68,684907.0
2023-05-30 10:20:00,14.68,14.7,14.51,14.55,426337.0,14.68,14.7,14.51,14.55,426337.0
2023-05-30 10:30:00,14.54,14.59,14.52,14.59,325350.0,14.54,14.59,14.52,14.59,325350.0
2023-05-30 10:40:00,14.59,14.62,14.53,14.55,386096.0,14.59,14.62,14.53,14.55,386096.0
2023-05-30 10:50:00,14.56,14.61,14.51,14.54,417337.0,14.56,14.61,14.51,14.54,417337.0
2023-05-30 11:00:00,14.54,14.61,14.54,14.54,282072.0,14.54,14.61,14.54,14.54,282072.0
2023-05-30 11:10:00,14.54,14.57,14.52,14.54,377967.0,14.54,14.57,14.52,14.54,377967.0
2023-05-30 11:20:00,14.54,14.55,14.5,14.55,354304.0,14.54,14.55,14.5,14.55,354304.0
2023-05-30 11:30:00,14.55,14.57,14.52,14.57,267584.0,14.55,14.57,14.52,14.57,267584.0
2023-05-30 11:40:00,14.57,14.58,14.52,14.53,229052.0,14.57,14.58,14.52,14.53,229052.0
2023-05-30 11:50:00,14.53,14.55,14.5,14.54,260749.0,14.53,14.55,14.5,14.54,260749.0
2023-05-30 12:00:00,14.54,14.55,14.49,14.5,197180.0,14.54,14.55,14.49,14.5,197180.0
2023-05-30 12:10:00,14.5,14.54,14.49,14.53,226036.0,14.5,14.54,14.49,14.53,226036.0
2023-05-30 12:20:00,14.52,14.55,14.5,14.51,240400.0,14.52,14.55,14.5,14.51,240400.0
2023-05-30 12:30:00,14.52,14.55,14.5,14.51,224866.0,14.52,14.55,14.5,14.51,224866.0
2023-05-30 12:40:00,14.5,14.53,14.49,14.53,223115.0,14.5,14.53,14.49,14.53,223115.0
2023-05-30 12:50:00,14.53,14.55,14.52,14.53,190880.0,14.53,14.55,14.52,14.53,190880.0
2023-05-30 13:00:00,14.53,14.55,14.51,14.52,269644.0,14.53,14.55,14.51,14.52,269644.0
2023-05-30 13:10:00,14.53,14.55,14.51,14.54,178601.0,14.53,14.55,14.51,14.54,178601.0
2023-05-30 13:20:00,14.54,14.56,14.51,14.52,168502.0,14.54,14.56,14.51,14.52,168502.0
2023-05-30 13:30:00,14.52,14.55,14.49,14.53,305157.0,14.52,14.55,14.49,14.53,305157.0
2023-05-30 13:40:00,14.53,14.59,14.51,14.58,261290.0,14.53,14.59,14.51,14.58,261290.0
2023-05-30 13:50:00,14.58,14.59,14.54,14.58,267033.0,14.58,14.59,14.54,14.58,267033.0
2023-05-30 14:00:00,14.58,14.6,14.56,14.57,182618.0,14.58,14.6,14.56,14.57,182618.0
2023-05-30 14:10:00,14.57,14.6,14.56,14.6,159048.0,14.57,14.6,14.56,14.6,159048.0
2023-05-30 14:20:00,14.6,14.63,14.59,14.62,230247.0,14.6,14.63,14.59,14.62,230247.0
2023-05-30 14:30:00,14.62,14.64,14.61,14.63,124165.0,14.62,14.64,14.61,14.63,124165.0
2023-05-30 14:40:00,14.63,14.66,14.62,14.65,376437.0,14.63,14.66,14.62,14.65,376437.0
2023-05-30 14:50:00,14.65,14.66,14.62,14.63,394507.0,14.65,14.66,14.62,14.63,394507.0
2023-05-30 15:00:00,14.63,14.64,14.6,14.64,368600.0,14.63,14.64,14.6,14.64,368600.0
2023-05-30 15:10:00,14.64,14.64,14.59,14.6,536238.0,14.64,14.64,14.59,14.6,536238.0
2023-05-30 15:20:00,14.6,14.64,14.6,14.61,435146.0,14.6,14.64,14.6,14.61,435146.0
2023-05-30 15:30:00,14.62,14.66,14.62,14.66,549982.0,14.62,14.66,14.62,14.66,549982.0
2023-05-30 15:40:00,14.65,14.68,14.64,14.66,1048296.0,14.65,14.68,14.64,14.66,1048296.0
2023-05-30 15:50:00,14.65,14.66,14.59,14.62,2087783.0,14.65,14.66,14.59,14.62,2087783.0
2023-05-31 09:30:00,15.09,15.11,14.78,15.0,3643205.0,15.09,15.11,14.78,15.0,3643205.0
2023-05-31 09:40:00,15.0,15.0,14.71,14.72,2328899.0,15.0,15.0,14.71,14.72,2328899.0
2023-05-31 09:50:00,14.73,14.9,14.7,14.9,747443.0,14.73,14.9,14.7,14.9,747443.0
2023-05-31 10:00:00,14.89,14.93,14.76,14.77,961813.0,14.89,14.93,14.76,14.77,961813.0
2023-05-31 10:10:00,14.76,14.83,14.73,14.79,638932.0,14.76,14.83,14.73,14.79,638932.0
2023-05-31 10:20:00,14.79,14.8,14.72,14.75,667092.0,14.79,14.8,14.72,14.75,667092.0
2023-05-31 10:30:00,14.75,14.75,14.64,14.71,860823.0,14.75,14.75,14.64,14.71,860823.0
2023-05-31 10:40:00,14.71,14.71,14.65,14.71,488563.0,14.71,14.71,14.65,14.71,488563.0
2023-05-31 10:50:00,14.7,14.71,14.63,14.64,655747.0,14.7,14.71,14.63,14.64,655747.0
2023-05-31 11:00:00,14.64,14.7,14.57,14.58,540035.0,14.64,14.7,14.57,14.58,540035.0
2023-05-31 11:10:00,14.58,14.62,14.53,14.58,472945.0,14.58,14.62,14.53,14.58,472945.0
2023-05-31 11:20:00,14.58,14.61,14.53,14.54,410540.0,14.58,14.61,14.53,14.54,410540.0
2023-05-31 11:30:00,14.54,14.59,14.53,14.56,351704.0,14.54,14.59,14.53,14.56,351704.0
2023-05-31 11:40:00,14.56,14.57,14.5,14.56,650830.0,14.56,14.57,14.5,14.56,650830.0
2023-05-31 11:50:00,14.55,14.59,14.51,14.57,397746.0,14.55,14.59,14.51,14.57,397746.0
2023-05-31 12:00:00,14.57,14.63,14.52,14.54,413160.0,14.57,14.63,14.52,14.54,413160.0
2023-05-31 12:10:00,14.54,14.57,14.52,14.55,224403.0,14.54,14.57,14.52,14.55,224403.0
2023-05-31 12:20:00,14.54,14.58,14.52,14.53,316683.0,14.54,14.58,14.52,14.53,316683.0
2023-05-31 12:30:00,14.53,14.56,14.48,14.54,574885.0,14.53,14.56,14.48,14.54,574885.0
2023-05-31 12:40:00,14.55,14.63,14.54,14.6,429210.0,14.55,14.63,14.54,14.6,429210.0
2023-05-31 12:50:00,14.61,14.63,14.58,14.63,386607.0,14.61,14.63,14.58,14.63,386607.0
2023-05-31 13:00:00,14.62,14.66,14.58,14.59,557197.0,14.62,14.66,14.58,14.59,557197.0
2023-05-31 13:10:00,14.59,14.67,14.59,14.63,337947.0,14.59,14.67,14.59,14.63,337947.0
2023-05-31 13:20:00,14.64,14.66,14.61,14.66,274344.0,14.64,14.66,14.61,14.66,274344.0
2023-05-31 13:30:00,14.66,14.7,14.65,14.69,378985.0,14.66,14.7,14.65,14.69,378985.0
2023-05-31 13:40:00,14.7,14.72,14.63,14.64,429345.0,14.7,14.72,14.63,14.64,429345.0
2023-05-31 13:50:00,14.63,14.69,14.62,14.68,314974.0,14.63,14.69,14.62,14.68,314974.0
2023-05-31 14:00:00,14.68,14.69,14.63,14.66,296111.0,14.68,14.69,14.63,14.66,296111.0
2023-05-31 14:10:00,14.66,14.69,14.65,14.68,425378.0,14.66,14.69,14.65,14.68,425378.0
2023-05-31 14:20:00,14.69,14.73,14.66,14.73,330150.0,14.69,14.73,14.66,14.73,330150.0
2023-05-31 14:30:00,14.73,14.75,14.71,14.75,365225.0,14.73,14.75,14.71,14.75,365225.0
2023-05-31 14:40:00,14.75,14.77,14.73,14.77,414125.0,14.75,14.77,14.73,14.77,414125.0
2023-05-31 14:50:00,14.77,14.77,14.72,14.76,571741.0,14.77,14.77,14.72,14.76,571741.0
2023-05-31 15:00:00,14.76,14.78,14.71,14.72,429304.0,14.76,14.78,14.71,14.72,429304.0
2023-05-31 15:10:00,14.73,14.77,14.71,14.74,493820.0,14.73,14.77,14.71,14.74,493820.0
2023-05-31 15:20:00,14.74,14.76,14.72,14.75,511618.0,14.74,14.76,14.72,14.75,511618.0
2023-05-31 15:30:00,14.75,14.78,14.73,14.77,618324.0,14.75,14.78,14.73,14.77,618324.0
2023-05-31 15:40:00,14.78,14.82,14.76,14.79,1021717.0,14.78,14.82,14.76,14.79,1021717.0
2023-05-31 15:50:00,14.8,14.8,14.75,14.77,2402498.0,14.8,14.8,14.75,14.77,2402498.0
2023-06-01 09:30:00,14.87,14.88,14.68,14.81,884610.0,14.87,14.88,14.68,14.81,884610.0
2023-06-01 09:40:00,14.82,14.83,14.61,14.64,512582.0,14.82,14.83,14.61,14.64,512582.0
2023-06-01 09:50:00,14.64,14.72,14.61,14.71,409507.0,14.64,14.72,14.61,14.71,409507.0
2023-06-01 10:00:00,14.71,14.79,14.68,14.75,444351.0,14.71,14.79,14.68,14.75,444351.0
2023-06-01 10:10:00,14.75,14.8,14.72,14.8,311668.0,14.75,14.8,14.72,14.8,311668.0
2023-06-01 10:20:00,14.79,14.8,14.75,14.79,239821.0,14.79,14.8,14.75,14.79,239821.0
2023-06-01 10:30:00,14.79,14.8,14.75,14.79,326005.0,14.79,14.8,14.75,14.79,326005.0
2023-06-01 10:40:00,14.79,14.88,14.79,14.83,443199.0,14.79,14.88,14.79,14.83,443199.0
2023-06-01 10:50:00,14.84,14.87,14.81,14.82,276724.0,14.84,14.87,14.81,14.82,276724.0
2023-06-01 11:00:00,14.83,14.84,14.77,14.79,403620.0,14.83,14.84,14.77,14.79,403620.0
2023-06-01 11:10:00,14.79,14.82,14.75,14.81,621175.0,14.79,14.82,14.75,14.81,621175.0
2023-06-01 11:20:00,14.81,14.83,14.77,14.82,341701.0,14.81,14.83,14.77,14.82,341701.0
2023-06-01 11:30:00,14.82,14.84,14.77,14.77,411931.0,14.82,14.84,14.77,14.77,411931.0
2023-06-01 11:40:00,14.78,14.81,14.76,14.79,237298.0,14.78,14.81,14.76,14.79,237298.0
2023-06-01 11:50:00,14.79,14.81,14.75,14.79,306136.0,14.79,14.81,14.75,14.79,306136.0
2023-06-01 12:00:00,14.78,14.8,14.76,14.77,144884.0,14.78,14.8,14.76,14.77,144884.0
2023-06-01 12:10:00,14.78,14.8,14.77,14.79,203511.0,14.78,14.8,14.77,14.79,203511.0
2023-06-01 12:20:00,14.79,14.82,14.79,14.81,384022.0,14.79,14.82,14.79,14.81,384022.0
2023-06-01 12:30:00,14.81,14.81,14.77,14.81,347844.0,14.81,14.81,14.77,14.81,347844.0
2023-06-01 12:40:00,14.81,14.81,14.76,14.78,197521.0,14.81,14.81,14.76,14.78,197521.0
2023-06-01 12:50:00,14.78,14.81,14.77,14.81,133834.0,14.78,14.81,14.77,14.81,133834.0
2023-06-01 13:00:00,14.8,14.81,14.78,14.79,141492.0,14.8,14.81,14.78,14.79,141492.0
2023-06-01 13:10:00,14.79,14.81,14.76,14.78,291223.0,14.79,14.81,14.76,14.78,291223.0
2023-06-01 13:20:00,14.78,14.81,14.76,14.77,424843.0,14.78,14.81,14.76,14.77,424843.0
2023-06-01 13:30:00,14.76,14.77,14.71,14.71,901844.0,14.76,14.77,14.71,14.71,901844.0
2023-06-01 13:40:00,14.71,14.76,14.69,14.76,755045.0,14.71,14.76,14.69,14.76,755045.0
2023-06-01 13:50:00,14.75,14.76,14.72,14.75,353821.0,14.75,14.76,14.72,14.75,353821.0
2023-06-01 14:00:00,14.75,14.77,14.73,14.75,1489672.0,14.75,14.77,14.73,14.75,1489672.0
2023-06-01 14:10:00,14.74,14.75,14.72,14.73,216875.0,14.74,14.75,14.72,14.73,216875.0
2023-06-01 14:20:00,14.73,14.8,14.72,14.8,446689.0,14.73,14.8,14.72,14.8,446689.0
2023-06-01 14:30:00,14.8,14.81,14.77,14.79,329867.0,14.8,14.81,14.77,14.79,329867.0
2023-06-01 14:40:00,14.79,14.81,14.78,14.79,415348.0,14.79,14.81,14.78,14.79,415348.0
2023-06-01 14:50:00,14.79,14.82,14.78,14.8,307614.0,14.79,14.82,14.78,14.8,307614.0
2023-06-01 15:00:00,14.81,14.81,14.74,14.75,271162.0,14.81,14.81,14.74,14.75,271162.0
2023-06-01 15:10:00,14.75,14.76,14.73,14.73,341196.0,14.75,14.76,14.73,14.73,341196.0
2023-06-01 15:20:00,14.73,14.73,14.64,14.65,861557.0,14.73,14.73,14.64,14.65,861557.0
2023-06-01 15:30:00,14.65,14.67,14.61,14.67,646651.0,14.65,14.67,14.61,14.67,646651.0
2023-06-01 15:40:00,14.67,14.74,14.66,14.72,769567.0,14.67,14.74,14.66,14.72,769567.0
2023-06-01 15:50:00,14.72,14.74,14.68,14.7,2009936.0,14.72,14.74,14.68,14.7,2009936.0
2023-06-02 09:30:00,14.9,14.94,14.77,14.83,1103894.0,14.9,14.94,14.77,14.83,1103894.0
2023-06-02 09:40:00,14.84,14.89,14.76,14.81,736567.0,14.84,14.89,14.76,14.81,736567.0
2023-06-02 09:50:00,14.81,14.85,14.68,14.69,969419.0,14.81,14.85,14.68,14.69,969419.0
2023-06-02 10:00:00,14.69,14.74,14.64,14.73,902410.0,14.69,14.74,14.64,14.73,902410.0
2023-06-02 10:10:00,14.73,14.77,14.68,14.71,420453.0,14.73,14.77,14.68,14.71,420453.0
2023-06-02 10:20:00,14.71,14.8,14.71,14.8,603874.0,14.71,14.8,14.71,14.8,603874.0
2023-06-02 10:30:00,14.8,14.8,14.72,14.76,566739.0,14.8,14.8,14.72,14.76,566739.0
2023-06-02 10:40:00,14.76,14.87,14.75,14.86,581213.0,14.76,14.87,14.75,14.86,581213.0
2023-06-02 10:50:00,14.87,14.88,14.79,14.82,689961.0,14.87,14.88,14.79,14.82,689961.0
2023-06-02 11:00:00,14.82,14.85,14.8,14.83,386349.0,14.82,14.85,14.8,14.83,386349.0
2023-06-02 11:10:00,14.83,14.85,14.8,14.85,292697.0,14.83,14.85,14.8,14.85,292697.0
2023-06-02 11:20:00,14.85,14.89,14.83,14.85,611219.0,14.85,14.89,14.83,14.85,611219.0
2023-06-02 11:30:00,14.85,14.91,14.84,14.87,609267.0,14.85,14.91,14.84,14.87,609267.0
2023-06-02 11:40:00,14.88,14.9,14.83,14.89,382131.0,14.88,14.9,14.83,14.89,382131.0
2023-06-02 11:50:00,14.89,14.94,14.88,14.94,537078.0,14.89,14.94,14.88,14.94,537078.0
2023-06-02 12:00:00,14.94,15.0,14.92,14.97,1184281.0,14.94,15.0,14.92,14.97,1184281.0
2023-06-02 12:10:00,14.97,15.0,14.97,15.0,482655.0,14.97,15.0,14.97,15.0,482655.0
2023-06-02 12:20:00,14.99,15.05,14.99,15.04,998673.0,14.99,15.05,14.99,15.04,998673.0
2023-06-02 12:30:00,15.04,15.07,15.03,15.05,987143.0,15.04,15.07,15.03,15.05,987143.0
2023-06-02 12:40:00,15.04,15.06,14.98,15.0,634636.0,15.04,15.06,14.98,15.0,634636.0
2023-06-02 12:50:00,15.0,15.01,14.97,14.99,452426.0,15.0,15.01,14.97,14.99,452426.0
2023-06-02 13:00:00,14.99,15.0,14.94,14.94,609684.0,14.99,15.0,14.94,14.94,609684.0
2023-06-02 13:10:00,14.95,15.02,14.94,15.02,756304.0,14.95,15.02,14.94,15.02,756304.0
2023-06-02 13:20:00,15.02,15.06,15.01,15.03,587406.0,15.02,15.06,15.01,15.03,587406.0
2023-06-02 13:30:00,15.03,15.04,14.98,15.0,763320.0,15.03,15.04,14.98,15.0,763320.0
2023-06-02 13:40:00,15.0,15.01,14.94,14.96,559293.0,15.0,15.01,14.94,14.96,559293.0
2023-06-02 13:50:00,14.96,15.01,14.95,14.96,530466.0,14.96,15.01,14.95,14.96,530466.0
2023-06-02 14:00:00,14.97,15.0,14.94,14.96,726360.0,14.97,15.0,14.94,14.96,726360.0
2023-06-02 14:10:00,14.96,14.99,14.96,14.99,354410.0,14.96,14.99,14.96,14.99,354410.0
2023-06-02 14:20:00,14.99,15.01,14.97,14.99,294653.0,14.99,15.01,14.97,14.99,294653.0
2023-06-02 14:30:00,14.98,15.01,14.96,14.97,359625.0,14.98,15.01,14.96,14.97,359625.0
2023-06-02 14:40:00,14.98,15.0,14.96,14.99,254390.0,14.98,15.0,14.96,14.99,254390.0
2023-06-02 14:50:00,15.0,15.02,14.98,15.01,403786.0,15.0,15.02,14.98,15.01,403786.0
2023-06-02 15:00:00,15.01,15.02,14.99,15.0,415470.0,15.01,15.02,14.99,15.0,415470.0
2023-06-02 15:10:00,14.99,15.0,14.95,14.98,537497.0,14.99,15.0,14.95,14.98,537497.0
2023-06-02 15:20:00,14.98,14.98,14.93,14.95,526473.0,14.98,14.98,14.93,14.95,526473.0
2023-06-02 15:30:00,14.94,14.98,14.9,14.9,880910.0,14.94,14.98,14.9,14.9,880910.0
2023-06-02 15:40:00,14.9,14.93,14.88,14.9,1087899.0,14.9,14.93,14.88,14.9,1087899.0
2023-06-02 15:50:00,14.89,14.9,14.87,14.88,2259951.0,14.89,14.9,14.87,14.88,2259951.0
2023-06-05 09:30:00,14.88,14.91,14.77,14.8,736022.0,14.88,14.91,14.77,14.8,736022.0
2023-06-05 09:40:00,14.8,14.84,14.79,14.82,297841.0,14.8,14.84,14.79,14.82,297841.0
2023-06-05 09:50:00,14.82,14.84,14.78,14.78,258405.0,14.82,14.84,14.78,14.78,258405.0
2023-06-05 10:00:00,14.79,14.86,14.68,14.7,728535.0,14.79,14.86,14.68,14.7,728535.0
2023-06-05 10:10:00,14.7,14.76,14.68,14.74,442015.0,14.7,14.76,14.68,14.74,442015.0
2023-06-05 10:20:00,14.74,14.76,14.71,14.73,261782.0,14.74,14.76,14.71,14.73,261782.0
2023-06-05 10:30:00,14.72,14.76,14.68,14.73,255056.0,14.72,14.76,14.68,14.73,255056.0
2023-06-05 10:40:00,14.73,14.8,14.73,14.79,407607.0,14.73,14.8,14.73,14.79,407607.0
2023-06-05 10:50:00,14.8,14.81,14.73,14.74,219292.0,14.8,14.81,14.73,14.74,219292.0
2023-06-05 11:00:00,14.73,14.79,14.73,14.78,376386.0,14.73,14.79,14.73,14.78,376386.0
2023-06-05 11:10:00,14.78,14.8,14.76,14.78,115957.0,14.78,14.8,14.76,14.78,115957.0
2023-06-05 11:20:00,14.78,14.78,14.73,14.76,209534.0,14.78,14.78,14.73,14.76,209534.0
2023-06-05 11:30:00,14.77,14.78,14.72,14.73,298778.0,14.77,14.78,14.72,14.73,298778.0
2023-06-05 11:40:00,14.73,14.8,14.72,14.79,210776.0,14.73,14.8,14.72,14.79,210776.0
2023-06-05 11:50:00,14.79,14.79,14.75,14.77,163989.0,14.79,14.79,14.75,14.77,163989.0
2023-06-05 12:00:00,14.77,14.78,14.74,14.76,202144.0,14.77,14.78,14.74,14.76,202144.0
2023-06-05 12:10:00,14.76,14.82,14.75,14.79,177393.0,14.76,14.82,14.75,14.79,177393.0
2023-06-05 12:20:00,14.8,14.82,14.78,14.82,154688.0,14.8,14.82,14.78,14.82,154688.0
2023-06-05 12:30:00,14.82,14.82,14.79,14.8,200112.0,14.82,14.82,14.79,14.8,200112.0
2023-06-05 12:40:00,14.8,14.85,14.8,14.82,134177.0,14.8,14.85,14.8,14.82,134177.0
2023-06-05 12:50:00,14.83,14.84,14.82,14.82,69587.0,14.83,14.84,14.82,14.82,69587.0
2023-06-05 13:00:00,14.83,14.84,14.81,14.84,162663.0,14.83,14.84,14.81,14.84,162663.0
2023-06-05 13:10:00,14.84,14.85,14.81,14.84,247759.0,14.84,14.85,14.81,14.84,247759.0
2023-06-05 13:20:00,14.84,14.85,14.78,14.79,167489.0,14.84,14.85,14.78,14.79,167489.0
2023-06-05 13:30:00,14.79,14.8,14.76,14.77,224193.0,14.79,14.8,14.76,14.77,224193.0
2023-06-05 13:40:00,14.77,14.8,14.77,14.79,159280.0,14.77,14.8,14.77,14.79,159280.0
2023-06-05 13:50:00,14.79,14.81,14.76,14.8,327051.0,14.79,14.81,14.76,14.8,327051.0
2023-06-05 14:00:00,14.81,14.83,14.77,14.79,356015.0,14.81,14.83,14.77,14.79,356015.0
2023-06-05 14:10:00,14.79,14.82,14.77,14.82,279059.0,14.79,14.82,14.77,14.82,279059.0
2023-06-05 14:20:00,14.82,14.83,14.8,14.83,267314.0,14.82,14.83,14.8,14.83,267314.0
2023-06-05 14:30:00,14.83,14.83,14.74,14.75,319264.0,14.83,14.83,14.74,14.75,319264.0
2023-06-05 14:40:00,14.75,14.78,14.74,14.74,419386.0,14.75,14.78,14.74,14.74,419386.0
2023-06-05 14:50:00,14.75,14.79,14.73,14.77,255411.0,14.75,14.79,14.73,14.77,255411.0
2023-06-05 15:00:00,14.78,14.79,14.72,14.75,257447.0,14.78,14.79,14.72,14.75,257447.0
2023-06-05 15:10:00,14.75,14.78,14.73,14.76,294255.0,14.75,14.78,14.73,14.76,294255.0
2023-06-05 15:20:00,14.76,14.8,14.75,14.8,319526.0,14.76,14.8,14.75,14.8,319526.0
2023-06-05 15:30:00,14.79,14.81,14.77,14.81,357599.0,14.79,14.81,14.77,14.81,357599.0
2023-06-05 15:40:00,14.81,14.81,14.78,14.79,414749.0,14.81,14.81,14.78,14.79,414749.0
2023-06-05 15:50:00,14.8,14.83,14.78,14.81,1815467.0,14.8,14.83,14.78,14.81,1815467.0
2023-06-06 09:30:00,14.81,14.87,14.7,14.82,734764.0,14.81,14.87,14.7,14.82,734764.0
2023-06-06 09:40:00,14.82,14.88,14.77,14.83,374028.0,14.82,14.88,14.77,14.83,374028.0
2023-06-06 09:50:00,14.83,14.89,14.79,14.88,332213.0,14.83,14.89,14.79,14.88,332213.0
2023-06-06 10:00:00,14.89,14.93,14.83,14.93,392195.0,14.89,14.93,14.83,14.93,392195.0
2023-06-06 10:10:00,14.94,14.94,14.88,14.92,239769.0,14.94,14.94,14.88,14.92,239769.0
2023-06-06 10:20:00,14.91,14.95,14.91,14.93,312075.0,14.91,14.95,14.91,14.93,312075.0
2023-06-06 10:30:00,14.93,14.94,14.87,14.9,358585.0,14.93,14.94,14.87,14.9,358585.0
2023-06-06 10:40:00,14.91,14.97,14.9,14.97,459104.0,14.91,14.97,14.9,14.97,459104.0
2023-06-06 10:50:00,14.96,14.99,14.95,14.98,488975.0,14.96,14.99,14.95,14.98,488975.0
2023-06-06 11:00:00,14.98,14.98,14.95,14.97,288081.0,14.98,14.98,14.95,14.97,288081.0
2023-06-06 11:10:00,14.96,14.98,14.95,14.96,288184.0,14.96,14.98,14.95,14.96,288184.0
2023-06-06 11:20:00,14.96,15.0,14.91,14.97,395119.0,14.96,15.0,14.91,14.97,395119.0
2023-06-06 11:30:00,14.96,14.99,14.9,14.92,339352.0,14.96,14.99,14.9,14.92,339352.0
2023-06-06 11:40:00,14.93,14.95,14.91,14.93,192355.0,14.93,14.95,14.91,14.93,192355.0
2023-06-06 11:50:00,14.93,14.93,14.88,14.91,225361.0,14.93,14.93,14.88,14.91,225361.0
2023-06-06 12:00:00,14.9,14.94,14.88,14.92,227835.0,14.9,14.94,14.88,14.92,227835.0
2023-06-06 12:10:00,14.92,14.96,14.91,14.96,147117.0,14.92,14.96,14.91,14.96,147117.0
2023-06-06 12:20:00,14.96,15.02,14.96,15.0,639710.0,14.96,15.02,14.96,15.0,639710.0
2023-06-06 12:30:00,15.0,15.01,14.91,14.94,330902.0,15.0,15.01,14.91,14.94,330902.0
2023-06-06 12:40:00,14.94,14.94,14.89,14.9,332631.0,14.94,14.94,14.89,14.9,332631.0
2023-06-06 12:50:00,14.9,14.93,14.9,14.92,136180.0,14.9,14.93,14.9,14.92,136180.0
2023-06-06 13:00:00,14.92,14.93,14.89,14.92,301556.0,14.92,14.93,14.89,14.92,301556.0
2023-06-06 13:10:00,14.92,14.93,14.89,14.91,260399.0,14.92,14.93,14.89,14.91,260399.0
2023-06-06 13:20:00,14.9,14.91,14.86,14.9,470095.0,14.9,14.91,14.86,14.9,470095.0
2023-06-06 13:30:00,14.89,14.92,14.87,14.91,137938.0,14.89,14.92,14.87,14.91,137938.0
2023-06-06 13:40:00,14.9,14.91,14.88,14.89,124832.0,14.9,14.91,14.88,14.89,124832.0
2023-06-06 13:50:00,14.9,14.91,14.86,14.88,226884.0,14.9,14.91,14.86,14.88,226884.0
2023-06-06 14:00:00,14.89,14.89,14.83,14.88,163351.0,14.89,14.89,14.83,14.88,163351.0
2023-06-06 14:10:00,14.88,14.91,14.87,14.89,173208.0,14.88,14.91,14.87,14.89,173208.0
2023-06-06 14:20:00,14.89,14.91,14.88,14.91,202868.0,14.89,14.91,14.88,14.91,202868.0
2023-06-06 14:30:00,14.9,14.91,14.88,14.91,192892.0,14.9,14.91,14.88,14.91,192892.0
2023-06-06 14:40:00,14.91,14.95,14.89,14.94,309482.0,14.91,14.95,14.89,14.94,309482.0
2023-06-06 14:50:00,14.94,14.95,14.92,14.92,180549.0,14.94,14.95,14.92,14.92,180549.0
2023-06-06 15:00:00,14.93,14.95,14.92,14.94,292204.0,14.93,14.95,14.92,14.94,292204.0
2023-06-06 15:10:00,14.94,14.95,14.91,14.93,291846.0,14.94,14.95,14.91,14.93,291846.0
2023-06-06 15:20:00,14.93,14.95,14.92,14.95,315572.0,14.93,14.95,14.92,14.95,315572.0
2023-06-06 15:30:00,14.95,14.96,14.92,14.92,760346.0,14.95,14.96,14.92,14.92,760346.0
2023-06-06 15:40:00,14.93,14.94,14.91,14.93,618148.0,14.93,14.94,14.91,14.93,618148.0
2023-06-06 15:50:00,14.93,14.94,14.91,14.93,1529417.0,14.93,14.94,14.91,14.93,1529417.0
2023-06-07 09:30:00,15.02,15.03,14.94,15.0,1082297.0,15.02,15.03,14.94,15.0,1082297.0
2023-06-07 09:40:00,15.0,15.0,14.91,14.96,512743.0,15.0,15.0,14.91,14.96,512743.0
2023-06-07 09:50:00,14.97,15.02,14.95,15.01,424006.0,14.97,15.02,14.95,15.01,424006.0
2023-06-07 10:00:00,15.01,15.02,14.97,14.99,363676.0,15.01,15.02,14.97,14.99,363676.0
2023-06-07 10:10:00,15.0,15.04,14.98,15.02,701485.0,15.0,15.04,14.98,15.02,701485.0
2023-06-07 10:20:00,15.01,15.04,14.95,15.02,379929.0,15.01,15.04,14.95,15.02,379929.0
2023-06-07 10:30:00,15.02,15.04,14.95,14.97,280051.0,15.02,15.04,14.95,14.97,280051.0
2023-06-07 10:40:00,14.97,14.97,14.9,14.93,500406.0,14.97,14.97,14.9,14.93,500406.0
2023-06-07 10:50:00,14.92,15.01,14.91,15.01,478822.0,14.92,15.01,14.91,15.01,478822.0
2023-06-07 11:00:00,15.01,15.05,14.99,15.04,347555.0,15.01,15.05,14.99,15.04,347555.0
2023-06-07 11:10:00,15.04,15.09,15.03,15.08,803997.0,15.04,15.09,15.03,15.08,803997.0
2023-06-07 11:20:00,15.08,15.17,15.07,15.15,546280.0,15.08,15.17,15.07,15.15,546280.0
2023-06-07 11:30:00,15.15,15.18,15.13,15.15,477573.0,15.15,15.18,15.13,15.15,477573.0
2023-06-07 11:40:00,15.15,15.2,15.13,15.19,496747.0,15.15,15.2,15.13,15.19,496747.0
2023-06-07 11:50:00,15.19,15.21,15.15,15.17,723306.0,15.19,15.21,15.15,15.17,723306.0
2023-06-07 12:00:00,15.18,15.24,15.17,15.24,470901.0,15.18,15.24,15.17,15.24,470901.0
2023-06-07 12:10:00,15.23,15.27,15.22,15.24,555165.0,15.23,15.27,15.22,15.24,555165.0
2023-06-07 12:20:00,15.24,15.25,15.18,15.2,381713.0,15.24,15.25,15.18,15.2,381713.0
2023-06-07 12:30:00,15.2,15.25,15.19,15.24,252515.0,15.2,15.25,15.19,15.24,252515.0
2023-06-07 12:40:00,15.24,15.27,15.23,15.24,314266.0,15.24,15.27,15.23,15.24,314266.0
2023-06-07 12:50:00,15.24,15.27,15.23,15.26,344261.0,15.24,15.27,15.23,15.26,344261.0
2023-06-07 13:00:00,15.26,15.27,15.22,15.26,347939.0,15.26,15.27,15.22,15.26,347939.0
2023-06-07 13:10:00,15.26,15.26,15.18,15.19,289200.0,15.26,15.26,15.18,15.19,289200.0
2023-06-07 13:20:00,15.18,15.22,15.17,15.19,345686.0,15.18,15.22,15.17,15.19,345686.0
2023-06-07 13:30:00,15.2,15.2,15.08,15.09,367051.0,15.2,15.2,15.08,15.09,367051.0
2023-06-07 13:40:00,15.09,15.14,15.08,15.11,348805.0,15.09,15.14,15.08,15.11,348805.0
2023-06-07 13:50:00,15.1,15.13,15.06,15.07,368068.0,15.1,15.13,15.06,15.07,368068.0
2023-06-07 14:00:00,15.08,15.13,15.07,15.13,258120.0,15.08,15.13,15.07,15.13,258120.0
2023-06-07 14:10:00,15.13,15.17,15.1,15.16,309466.0,15.13,15.17,15.1,15.16,309466.0
2023-06-07 14:20:00,15.15,15.18,15.14,15.15,214813.0,15.15,15.18,15.14,15.15,214813.0
2023-06-07 14:30:00,15.14,15.15,15.11,15.12,194191.0,15.14,15.15,15.11,15.12,194191.0
2023-06-07 14:40:00,15.12,15.13,15.09,15.09,149025.0,15.12,15.13,15.09,15.09,149025.0
2023-06-07 14:50:00,15.1,15.13,15.09,15.12,132301.0,15.1,15.13,15.09,15.12,132301.0
2023-06-07 15:00:00,15.12,15.16,15.11,15.15,158509.0,15.12,15.16,15.11,15.15,158509.0
2023-06-07 15:10:00,15.15,15.16,15.13,15.15,288538.0,15.15,15.16,15.13,15.15,288538.0
2023-06-07 15:20:00,15.16,15.17,15.13,15.16,318192.0,15.16,15.17,15.13,15.16,318192.0
2023-06-07 15:30:00,15.16,15.18,15.14,15.15,494843.0,15.16,15.18,15.14,15.15,494843.0
2023-06-07 15:40:00,15.15,15.16,15.13,15.14,467702.0,15.15,15.16,15.13,15.14,467702.0
2023-06-07 15:50:00,15.14,15.17,15.14,15.17,1438049.0,15.14,15.17,15.14,15.17,1438049.0
2023-06-08 09:30:00,15.16,15.29,15.13,15.16,911109.0,15.16,15.29,15.13,15.16,911109.0
2023-06-08 09:40:00,15.17,15.21,15.12,15.18,502000.0,15.17,15.21,15.12,15.18,502000.0
2023-06-08 09:50:00,15.17,15.21,15.09,15.21,592649.0,15.17,15.21,15.09,15.21,592649.0
2023-06-08 10:00:00,15.21,15.25,15.19,15.21,429298.0,15.21,15.25,15.19,15.21,429298.0
2023-06-08 10:10:00,15.2,15.25,15.19,15.24,421246.0,15.2,15.25,15.19,15.24,421246.0
2023-06-08 10:20:00,15.25,15.32,15.24,15.32,542026.0,15.25,15.32,15.24,15.32,542026.0
2023-06-08 10:30:00,15.32,15.41,15.31,15.37,1154513.0,15.32,15.41,15.31,15.37,1154513.0
2023-06-08 10:40:00,15.37,15.43,15.37,15.42,708518.0,15.37,15.43,15.37,15.42,708518.0
2023-06-08 10:50:00,15.43,15.46,15.4,15.43,720010.0,15.43,15.46,15.4,15.43,720010.0
2023-06-08 11:00:00,15.43,15.45,15.35,15.36,592058.0,15.43,15.45,15.35,15.36,592058.0
2023-06-08 11:10:00,15.36,15.38,15.33,15.36,417477.0,15.36,15.38,15.33,15.36,417477.0
2023-06-08 11:20:00,15.36,15.42,15.36,15.42,251757.0,15.36,15.42,15.36,15.42,251757.0
2023-06-08 11:30:00,15.42,15.45,15.41,15.43,402290.0,15.42,15.45,15.41,15.43,402290.0
2023-06-08 11:40:00,15.44,15.48,15.44,15.45,501064.0,15.44,15.48,15.44,15.45,501064.0
2023-06-08 11:50:00,15.45,15.48,15.43,15.48,316634.0,15.45,15.48,15.43,15.48,316634.0
2023-06-08 12:00:00,15.48,15.6,15.47,15.54,1432640.0,15.48,15.6,15.47,15.54,1432640.0
2023-06-08 12:10:00,15.54,15.58,15.49,15.51,693923.0,15.54,15.58,15.49,15.51,693923.0
2023-06-08 12:20:00,15.51,15.57,15.51,15.57,439424.0,15.51,15.57,15.51,15.57,439424.0
2023-06-08 12:30:00,15.57,15.59,15.5,15.52,570438.0,15.57,15.59,15.5,15.52,570438.0
2023-06-08 12:40:00,15.53,15.56,15.52,15.54,265995.0,15.53,15.56,15.52,15.54,265995.0
2023-06-08 12:50:00,15.55,15.57,15.53,15.54,196945.0,15.55,15.57,15.53,15.54,196945.0
2023-06-08 13:00:00,15.54,15.55,15.53,15.54,102208.0,15.54,15.55,15.53,15.54,102208.0
2023-06-08 13:10:00,15.54,15.55,15.52,15.53,187721.0,15.54,15.55,15.52,15.53,187721.0
2023-06-08 13:20:00,15.54,15.54,15.51,15.54,154947.0,15.54,15.54,15.51,15.54,154947.0
2023-06-08 13:30:00,15.53,15.55,15.5,15.52,195357.0,15.53,15.55,15.5,15.52,195357.0
2023-06-08 13:40:00,15.52,15.52,15.46,15.47,398617.0,15.52,15.52,15.46,15.47,398617.0
2023-06-08 13:50:00,15.46,15.5,15.46,15.48,185557.0,15.46,15.5,15.46,15.48,185557.0
2023-06-08 14:00:00,15.49,15.5,15.42,15.42,329941.0,15.49,15.5,15.42,15.42,329941.0
2023-06-08 14:10:00,15.43,15.45,15.41,15.44,200710.0,15.43,15.45,15.41,15.44,200710.0
2023-06-08 14:20:00,15.45,15.46,15.43,15.45,154251.0,15.45,15.46,15.43,15.45,154251.0
2023-06-08 14:30:00,15.45,15.46,15.42,15.43,227262.0,15.45,15.46,15.42,15.43,227262.0
2023-06-08 14:40:00,15.43,15.43,15.38,15.4,304314.0,15.43,15.43,15.38,15.4,304314.0
2023-06-08 14:50:00,15.4,15.41,15.38,15.4,258915.0,15.4,15.41,15.38,15.4,258915.0
2023-06-08 15:00:00,15.4,15.41,15.37,15.38,209716.0,15.4,15.41,15.37,15.38,209716.0
2023-06-08 15:10:00,15.38,15.39,15.32,15.33,373052.0,15.38,15.39,15.32,15.33,373052.0
2023-06-08 15:20:00,15.33,15.35,15.3,15.3,485359.0,15.33,15.35,15.3,15.3,485359.0
2023-06-08 15:30:00,15.31,15.31,15.28,15.29,470767.0,15.31,15.31,15.28,15.29,470767.0
2023-06-08 15:40:00,15.29,15.32,15.27,15.29,817744.0,15.29,15.32,15.27,15.29,817744.0
2023-06-08 15:50:00,15.29,15.3,15.27,15.29,1798974.0,15.29,15.3,15.27,15.29,1798974.0
2023-06-09 09:30:00,15.33,15.41,15.31,15.41,829759.0,15.33,15.41,15.31,15.41,829759.0
2023-06-09 09:40:00,15.41,15.47,15.35,15.42,722309.0,15.41,15.47,15.35,15.42,722309.0
2023-06-09 09:50:00,15.42,15.49,15.41,15.44,452801.0,15.42,15.49,15.41,15.44,452801.0
2023-06-09 10:00:00,15.44,15.51,15.43,15.51,365786.0,15.44,15.51,15.43,15.51,365786.0
2023-06-09 10:10:00,15.5,15.57,15.5,15.55,641883.0,15.5,15.57,15.5,15.55,641883.0
2023-06-09 10:20:00,15.56,15.63,15.51,15.63,748591.0,15.56,15.63,15.51,15.63,748591.0
2023-06-09 10:30:00,15.63,15.67,15.59,15.63,767510.0,15.63,15.67,15.59,15.63,767510.0
2023-06-09 10:40:00,15.63,15.63,15.56,15.58,561296.0,15.63,15.63,15.56,15.58,561296.0
2023-06-09 10:50:00,15.58,15.59,15.52,15.54,453338.0,15.58,15.59,15.52,15.54,453338.0
2023-06-09 11:00:00,15.54,15.56,15.5,15.51,334768.0,15.54,15.56,15.5,15.51,334768.0
2023-06-09 11:10:00,15.51,15.51,15.48,15.51,359956.0,15.51,15.51,15.48,15.51,359956.0
2023-06-09 11:20:00,15.5,15.51,15.44,15.47,383666.0,15.5,15.51,15.44,15.47,383666.0
2023-06-09 11:30:00,15.47,15.55,15.44,15.54,925691.0,15.47,15.55,15.44,15.54,925691.0
2023-06-09 11:40:00,15.54,15.63,15.54,15.61,565758.0,15.54,15.63,15.54,15.61,565758.0
2023-06-09 11:50:00,15.61,15.66,15.56,15.58,766233.0,15.61,15.66,15.56,15.58,766233.0
2023-06-09 12:00:00,15.58,15.58,15.51,15.54,466123.0,15.58,15.58,15.51,15.54,466123.0
2023-06-09 12:10:00,15.54,15.58,15.53,15.54,319645.0,15.54,15.58,15.53,15.54,319645.0
2023-06-09 12:20:00,15.54,15.54,15.49,15.52,318603.0,15.54,15.54,15.49,15.52,318603.0
2023-06-09 12:30:00,15.51,15.56,15.5,15.54,363002.0,15.51,15.56,15.5,15.54,363002.0
2023-06-09 12:40:00,15.54,15.57,15.53,15.56,276318.0,15.54,15.57,15.53,15.56,276318.0
2023-06-09 12:50:00,15.56,15.57,15.53,15.56,153586.0,15.56,15.57,15.53,15.56,153586.0
2023-06-09 13:00:00,15.56,15.58,15.52,15.58,248321.0,15.56,15.58,15.52,15.58,248321.0
2023-06-09 13:10:00,15.58,15.59,15.55,15.57,217485.0,15.58,15.59,15.55,15.57,217485.0
2023-06-09 13:20:00,15.57,15.57,15.53,15.54,189049.0,15.57,15.57,15.53,15.54,189049.0
2023-06-09 13:30:00,15.54,15.58,15.53,15.58,237149.0,15.54,15.58,15.53,15.58,237149.0
2023-06-09 13:40:00,15.58,15.59,15.55,15.57,292723.0,15.58,15.59,15.55,15.57,292723.0
2023-06-09 13:50:00,15.58,15.6,15.56,15.6,211950.0,15.58,15.6,15.56,15.6,211950.0
2023-06-09 14:00:00,15.6,15.64,15.58,15.62,266978.0,15.6,15.64,15.58,15.62,266978.0
2023-06-09 14:10:00,15.63,15.65,15.62,15.63,357040.0,15.63,15.65,15.62,15.63,357040.0
2023-06-09 14:20:00,15.63,15.65,15.62,15.64,299221.0,15.63,15.65,15.62,15.64,299221.0
2023-06-09 14:30:00,15.64,15.64,15.56,15.56,579906.0,15.64,15.64,15.56,15.56,579906.0
2023-06-09 14:40:00,15.57,15.58,15.53,15.55,300804.0,15.57,15.58,15.53,15.55,300804.0
2023-06-09 14:50:00,15.54,15.58,15.53,15.58,216172.0,15.54,15.58,15.53,15.58,216172.0
2023-06-09 15:00:00,15.58,15.61,15.55,15.58,408419.0,15.58,15.61,15.55,15.58,408419.0
2023-06-09 15:10:00,15.58,15.59,15.57,15.59,266796.0,15.58,15.59,15.57,15.59,266796.0
2023-06-09 15:20:00,15.59,15.62,15.58,15.6,370218.0,15.59,15.62,15.58,15.6,370218.0
2023-06-09 15:30:00,15.6,15.62,15.58,15.62,589033.0,15.6,15.62,15.58,15.62,589033.0
2023-06-09 15:40:00,15.62,15.64,15.61,15.63,598637.0,15.62,15.64,15.61,15.63,598637.0
2023-06-09 15:50:00,15.63,15.63,15.56,15.57,1657645.0,15.63,15.63,15.56,15.57,1657645.0
2023-06-12 09:30:00,15.75,16.06,15.73,15.96,2445140.0,15.75,16.06,15.73,15.96,2445140.0
2023-06-12 09:40:00,15.97,16.15,15.95,16.15,1660230.0,15.97,16.15,15.95,16.15,1660230.0
2023-06-12 09:50:00,16.15,16.29,16.14,16.28,1633416.0,16.15,16.29,16.14,16.28,1633416.0
2023-06-12 10:00:00,16.29,16.31,16.2,16.24,1366375.0,16.29,16.31,16.2,16.24,1366375.0
2023-06-12 10:10:00,16.24,16.34,16.23,16.31,1237304.0,16.24,16.34,16.23,16.31,1237304.0
2023-06-12 10:20:00,16.32,16.37,16.25,16.35,1037856.0,16.32,16.37,16.25,16.35,1037856.0
2023-06-12 10:30:00,16.36,16.36,16.2,16.22,926662.0,16.36,16.36,16.2,16.22,926662.0
2023-06-12 10:40:00,16.22,16.23,16.08,16.11,969822.0,16.22,16.23,16.08,16.11,969822.0
2023-06-12 10:50:00,16.11,16.14,16.04,16.06,927933.0,16.11,16.14,16.04,16.06,927933.0
2023-06-12 11:00:00,16.07,16.15,16.05,16.13,856152.0,16.07,16.15,16.05,16.13,856152.0
2023-06-12 11:10:00,16.14,16.2,16.11,16.14,734651.0,16.14,16.2,16.11,16.14,734651.0
2023-06-12 11:20:00,16.14,16.14,16.07,16.09,438388.0,16.14,16.14,16.07,16.09,438388.0
2023-06-12 11:30:00,16.1,16.1,16.05,16.07,331792.0,16.1,16.1,16.05,16.07,331792.0
2023-06-12 11:40:00,16.07,16.08,16.02,16.05,484197.0,16.07,16.08,16.02,16.05,484197.0
2023-06-12 11:50:00,16.05,16.09,16.02,16.07,358184.0,16.05,16.09,16.02,16.07,358184.0
2023-06-12 12:00:00,16.07,16.12,16.05,16.08,387510.0,16.07,16.12,16.05,16.08,387510.0
2023-06-12 12:10:00,16.08,16.14,16.07,16.12,452680.0,16.08,16.14,16.07,16.12,452680.0
2023-06-12 12:20:00,16.11,16.12,16.08,16.09,160990.0,16.11,16.12,16.08,16.09,160990.0
2023-06-12 12:30:00,16.09,16.13,16.08,16.11,216221.0,16.09,16.13,16.08,16.11,216221.0
2023-06-12 12:40:00,16.11,16.12,16.1,16.12,151789.0,16.11,16.12,16.1,16.12,151789.0
2023-06-12 12:50:00,16.12,16.12,16.09,16.12,127117.0,16.12,16.12,16.09,16.12,127117.0
2023-06-12 13:00:00,16.11,16.13,16.07,16.09,229844.0,16.11,16.13,16.07,16.09,229844.0
2023-06-12 13:10:00,16.09,16.1,16.08,16.09,210221.0,16.09,16.1,16.08,16.09,210221.0
2023-06-12 13:20:00,16.09,16.12,16.08,16.11,214614.0,16.09,16.12,16.08,16.11,214614.0
2023-06-12 13:30:00,16.11,16.11,16.02,16.04,475325.0,16.11,16.11,16.02,16.04,475325.0
2023-06-12 13:40:00,16.05,16.05,16.02,16.04,336777.0,16.05,16.05,16.02,16.04,336777.0
2023-06-12 13:50:00,16.03,16.04,15.97,15.97,443360.0,16.03,16.04,15.97,15.97,443360.0
2023-06-12 14:00:00,15.98,15.99,15.96,15.98,209207.0,15.98,15.99,15.96,15.98,209207.0
2023-06-12 14:10:00,15.98,15.99,15.92,15.95,577383.0,15.98,15.99,15.92,15.95,577383.0
2023-06-12 14:20:00,15.95,15.98,15.94,15.97,316075.0,15.95,15.98,15.94,15.97,316075.0
2023-06-12 14:30:00,15.97,16.0,15.96,15.97,338552.0,15.97,16.0,15.96,15.97,338552.0
2023-06-12 14:40:00,15.97,16.02,15.96,16.02,355696.0,15.97,16.02,15.96,16.02,355696.0
2023-06-12 14:50:00,16.02,16.02,15.98,16.02,352655.0,16.02,16.02,15.98,16.02,352655.0
2023-06-12 15:00:00,16.02,16.02,15.98,16.0,314734.0,16.02,16.02,15.98,16.0,314734.0
2023-06-12 15:10:00,16.0,16.06,15.99,16.03,369319.0,16.0,16.06,15.99,16.03,369319.0
2023-06-12 15:20:00,16.04,16.07,16.02,16.06,359530.0,16.04,16.07,16.02,16.06,359530.0
2023-06-12 15:30:00,16.05,16.07,16.01,16.03,530093.0,16.05,16.07,16.01,16.03,530093.0
2023-06-12 15:40:00,16.03,16.05,16.0,16.0,930214.0,16.03,16.05,16.0,16.0,930214.0
2023-06-12 15:50:00,16.01,16.03,15.99,16.03,1767914.0,16.01,16.03,15.99,16.03,1767914.0
2023-06-13 09:30:00,16.25,16.3,16.12,16.21,1189421.0,16.25,16.3,16.12,16.21,1189421.0
2023-06-13 09:40:00,16.21,16.22,16.15,16.18,667111.0,16.21,16.22,16.15,16.18,667111.0
2023-06-13 09:50:00,16.19,16.21,16.1,16.11,506644.0,16.19,16.21,16.1,16.11,506644.0
2023-06-13 10:00:00,16.11,16.22,16.1,16.19,555727.0,16.11,16.22,16.1,16.19,555727.0
2023-06-13 10:10:00,16.18,16.2,16.1,16.14,417534.0,16.18,16.2,16.1,16.14,417534.0
2023-06-13 10:20:00,16.14,16.2,16.12,16.19,453168.0,16.14,16.2,16.12,16.19,453168.0
2023-06-13 10:30:00,16.2,16.2,16.12,16.13,242186.0,16.2,16.2,16.12,16.13,242186.0
2023-06-13 10:40:00,16.14,16.18,16.13,16.16,176934.0,16.14,16.18,16.13,16.16,176934.0
2023-06-13 10:50:00,16.17,16.21,16.15,16.15,522421.0,16.17,16.21,16.15,16.15,522421.0
2023-06-13 11:00:00,16.16,16.21,16.15,16.19,186471.0,16.16,16.21,16.15,16.19,186471.0
2023-06-13 11:10:00,16.2,16.24,16.19,16.23,524784.0,16.2,16.24,16.19,16.23,524784.0
2023-06-13 11:20:00,16.23,16.25,16.22,16.25,277931.0,16.23,16.25,16.22,16.25,277931.0
2023-06-13 11:30:00,16.25,16.27,16.22,16.23,636291.0,16.25,16.27,16.22,16.23,636291.0
2023-06-13 11:40:00,16.22,16.27,16.21,16.23,286024.0,16.22,16.27,16.21,16.23,286024.0
2023-06-13 11:50:00,16.22,16.28,16.21,16.25,271965.0,16.22,16.28,16.21,16.25,271965.0
2023-06-13 12:00:00,16.24,16.27,16.21,16.27,252713.0,16.24,16.27,16.21,16.27,252713.0
2023-06-13 12:10:00,16.27,16.29,16.26,16.28,531771.0,16.27,16.29,16.26,16.28,531771.0
2023-06-13 12:20:00,16.28,16.3,16.26,16.29,291981.0,16.28,16.3,16.26,16.29,291981.0
2023-06-13 12:30:00,16.29,16.33,16.27,16.32,388545.0,16.29,16.33,16.27,16.32,388545.0
2023-06-13 12:40:00,16.32,16.33,16.3,16.31,251043.0,16.32,16.33,16.3,16.31,251043.0
2023-06-13 12:50:00,16.3,16.32,16.28,16.3,291431.0,16.3,16.32,16.28,16.3,291431.0
2023-06-13 13:00:00,16.31,16.32,16.28,16.3,269097.0,16.31,16.32,16.28,16.3,269097.0
2023-06-13 13:10:00,16.3,16.31,16.28,16.3,267496.0,16.3,16.31,16.28,16.3,267496.0
2023-06-13 13:20:00,16.29,16.31,16.28,16.3,224230.0,16.29,16.31,16.28,16.3,224230.0
2023-06-13 13:30:00,16.29,16.32,16.28,16.3,312759.0,16.29,16.32,16.28,16.3,312759.0
2023-06-13 13:40:00,16.3,16.35,16.3,16.32,277182.0,16.3,16.35,16.3,16.32,277182.0
2023-06-13 13:50:00,16.33,16.33,16.29,16.31,348902.0,16.33,16.33,16.29,16.31,348902.0
2023-06-13 14:00:00,16.31,16.32,16.27,16.3,355966.0,16.31,16.32,16.27,16.3,355966.0
2023-06-13 14:10:00,16.3,16.3,16.21,16.23,676086.0,16.3,16.3,16.21,16.23,676086.0
2023-06-13 14:20:00,16.23,16.28,16.21,16.25,486511.0,16.23,16.28,16.21,16.25,486511.0
2023-06-13 14:30:00,16.24,16.27,16.21,16.25,342106.0,16.24,16.27,16.21,16.25,342106.0
2023-06-13 14:40:00,16.25,16.26,16.22,16.25,402446.0,16.25,16.26,16.22,16.25,402446.0
2023-06-13 14:50:00,16.25,16.3,16.24,16.29,314438.0,16.25,16.3,16.24,16.29,314438.0
2023-06-13 15:00:00,16.29,16.31,16.28,16.3,543412.0,16.29,16.31,16.28,16.3,543412.0
2023-06-13 15:10:00,16.3,16.32,16.29,16.31,649362.0,16.3,16.32,16.29,16.31,649362.0
2023-06-13 15:20:00,16.3,16.33,16.29,16.3,272659.0,16.3,16.33,16.29,16.3,272659.0
2023-06-13 15:30:00,16.3,16.32,16.27,16.29,514904.0,16.3,16.32,16.27,16.29,514904.0
2023-06-13 15:40:00,16.29,16.32,16.28,16.3,412078.0,16.29,16.32,16.28,16.3,412078.0
2023-06-13 15:50:00,16.3,16.33,16.29,16.31,1474508.0,16.3,16.33,16.29,16.31,1474508.0
2023-06-14 09:30:00,16.39,16.42,16.32,16.33,1104473.0,16.39,16.42,16.32,16.33,1104473.0
2023-06-14 09:40:00,16.32,16.42,16.31,16.38,542574.0,16.32,16.42,16.31,16.38,542574.0
2023-06-14 09:50:00,16.38,16.45,16.35,16.41,548833.0,16.38,16.45,16.35,16.41,548833.0
2023-06-14 10:00:00,16.41,16.49,16.41,16.48,574636.0,16.41,16.49,16.41,16.48,574636.0
2023-06-14 10:10:00,16.49,16.55,16.49,16.54,783745.0,16.49,16.55,16.49,16.54,783745.0
2023-06-14 10:20:00,16.54,16.56,16.49,16.55,645881.0,16.54,16.56,16.49,16.55,645881.0
2023-06-14 10:30:00,16.55,16.64,16.53,16.61,946270.0,16.55,16.64,16.53,16.61,946270.0
2023-06-14 10:40:00,16.61,16.65,16.6,16.64,394640.0,16.61,16.65,16.6,16.64,394640.0
2023-06-14 10:50:00,16.64,16.68,16.61,16.66,618144.0,16.64,16.68,16.61,16.66,618144.0
2023-06-14 11:00:00,16.66,16.68,16.61,16.63,385864.0,16.66,16.68,16.61,16.63,385864.0
2023-06-14 11:10:00,16.63,16.64,16.59,16.63,322580.0,16.63,16.64,16.59,16.63,322580.0
2023-06-14 11:20:00,16.63,16.64,16.59,16.62,419296.0,16.63,16.64,16.59,16.62,419296.0
2023-06-14 11:30:00,16.62,16.69,16.61,16.69,785354.0,16.62,16.69,16.61,16.69,785354.0
2023-06-14 11:40:00,16.69,16.7,16.63,16.64,483131.0,16.69,16.7,16.63,16.64,483131.0
2023-06-14 11:50:00,16.64,16.64,16.59,16.61,322037.0,16.64,16.64,16.59,16.61,322037.0
2023-06-14 12:00:00,16.61,16.66,16.57,16.6,689809.0,16.61,16.66,16.57,16.6,689809.0
2023-06-14 12:10:00,16.6,16.63,16.58,16.63,231132.0,16.6,16.63,16.58,16.63,231132.0
2023-06-14 12:20:00,16.62,16.63,16.58,16.6,197853.0,16.62,16.63,16.58,16.6,197853.0
2023-06-14 12:30:00,16.59,16.61,16.55,16.61,348588.0,16.59,16.61,16.55,16.61,348588.0
2023-06-14 12:40:00,16.61,16.63,16.6,16.61,274292.0,16.61,16.63,16.6,16.61,274292.0
2023-06-14 12:50:00,16.62,16.64,16.6,16.62,261122.0,16.62,16.64,16.6,16.62,261122.0
2023-06-14 13:00:00,16.62,16.62,16.58,16.59,180419.0,16.62,16.62,16.58,16.59,180419.0
2023-06-14 13:10:00,16.59,16.59,16.53,16.54,373372.0,16.59,16.59,16.53,16.54,373372.0
2023-06-14 13:20:00,16.54,16.54,16.5,16.52,232071.0,16.54,16.54,16.5,16.52,232071.0
2023-06-14 13:30:00,16.52,16.54,16.5,16.51,257848.0,16.52,16.54,16.5,16.51,257848.0
2023-06-14 13:40:00,16.52,16.54,16.5,16.54,206547.0,16.52,16.54,16.5,16.54,206547.0
2023-06-14 13:50:00,16.53,16.53,16.5,16.51,287629.0,16.53,16.53,16.5,16.51,287629.0
2023-06-14 14:00:00,16.5,16.51,16.32,16.4,1148733.0,16.5,16.51,16.32,16.4,1148733.0
2023-06-14 14:10:00,16.4,16.45,16.35,16.42,437118.0,16.4,16.45,16.35,16.42,437118.0
2023-06-14 14:20:00,16.41,16.44,16.34,16.41,328386.0,16.41,16.44,16.34,16.41,328386.0
2023-06-14 14:30:00,16.41,16.47,16.38,16.45,521256.0,16.41,16.47,16.38,16.45,521256.0
2023-06-14 14:40:00,16.45,16.56,16.45,16.55,545958.0,16.45,16.56,16.45,16.55,545958.0
2023-06-14 14:50:00,16.56,16.57,16.49,16.53,602254.0,16.56,16.57,16.49,16.53,602254.0
2023-06-14 15:00:00,16.53,16.59,16.52,16.58,416041.0,16.53,16.59,16.52,16.58,416041.0
2023-06-14 15:10:00,16.59,16.59,16.5,16.57,576051.0,16.59,16.59,16.5,16.57,576051.0
2023-06-14 15:20:00,16.56,16.64,16.55,16.61,683088.0,16.56,16.64,16.55,16.61,683088.0
2023-06-14 15:30:00,16.62,16.62,16.57,16.61,413254.0,16.62,16.62,16.57,16.61,413254.0
2023-06-14 15:40:00,16.61,16.61,16.55,16.55,554149.0,16.61,16.61,16.55,16.55,554149.0
2023-06-14 15:50:00,16.55,16.61,16.52,16.6,1586871.0,16.55,16.61,16.52,16.6,1586871.0
2023-06-15 09:30:00,16.46,16.58,16.41,16.53,1195509.0,16.46,16.58,16.41,16.53,1195509.0
2023-06-15 09:40:00,16.53,16.58,16.46,16.52,658040.0,16.53,16.58,16.46,16.52,658040.0
2023-06-15 09:50:00,16.52,16.55,16.4,16.44,563150.0,16.52,16.55,16.4,16.44,563150.0
2023-06-15 10:00:00,16.44,16.51,16.44,16.48,532409.0,16.44,16.51,16.44,16.48,532409.0
2023-06-15 10:10:00,16.49,16.51,16.43,16.45,340557.0,16.49,16.51,16.43,16.45,340557.0
2023-06-15 10:20:00,16.44,16.57,16.42,16.54,586463.0,16.44,16.57,16.42,16.54,586463.0
2023-06-15 10:30:00,16.54,16.54,16.49,16.51,319383.0,16.54,16.54,16.49,16.51,319383.0
2023-06-15 10:40:00,16.51,16.56,16.5,16.54,419426.0,16.51,16.56,16.5,16.54,419426.0
2023-06-15 10:50:00,16.53,16.55,16.5,16.51,373474.0,16.53,16.55,16.5,16.51,373474.0
2023-06-15 11:00:00,16.51,16.54,16.5,16.53,271859.0,16.51,16.54,16.5,16.53,271859.0
2023-06-15 11:10:00,16.53,16.58,16.52,16.55,308137.0,16.53,16.58,16.52,16.55,308137.0
2023-06-15 11:20:00,16.55,16.6,16.55,16.6,427163.0,16.55,16.6,16.55,16.6,427163.0
2023-06-15 11:30:00,16.6,16.6,16.56,16.59,317261.0,16.6,16.6,16.56,16.59,317261.0
2023-06-15 11:40:00,16.59,16.59,16.53,16.54,293997.0,16.59,16.59,16.53,16.54,293997.0
2023-06-15 11:50:00,16.53,16.59,16.53,16.58,228556.0,16.53,16.59,16.53,16.58,228556.0
2023-06-15 12:00:00,16.58,16.6,16.54,16.57,302542.0,16.58,16.6,16.54,16.57,302542.0
2023-06-15 12:10:00,16.56,16.59,16.55,16.58,246425.0,16.56,16.59,16.55,16.58,246425.0
2023-06-15 12:20:00,16.58,16.6,16.57,16.59,257402.0,16.58,16.6,16.57,16.59,257402.0
2023-06-15 12:30:00,16.6,16.61,16.55,16.59,397981.0,16.6,16.61,16.55,16.59,397981.0
2023-06-15 12:40:00,16.59,16.61,16.58,16.61,164447.0,16.59,16.61,16.58,16.61,164447.0
2023-06-15 12:50:00,16.61,16.61,16.58,16.6,288149.0,16.61,16.61,16.58,16.6,288149.0
2023-06-15 13:00:00,16.61,16.61,16.54,16.55,361842.0,16.61,16.61,16.54,16.55,361842.0
2023-06-15 13:10:00,16.55,16.57,16.54,16.56,201494.0,16.55,16.57,16.54,16.56,201494.0
2023-06-15 13:20:00,16.55,16.57,16.52,16.55,337751.0,16.55,16.57,16.52,16.55,337751.0
2023-06-15 13:30:00,16.56,16.6,16.55,16.59,206825.0,16.56,16.6,16.55,16.59,206825.0
2023-06-15 13:40:00,16.59,16.62,16.58,16.62,316017.0,16.59,16.62,16.58,16.62,316017.0
2023-06-15 13:50:00,16.61,16.64,16.61,16.64,262223.0,16.61,16.64,16.61,16.64,262223.0
2023-06-15 14:00:00,16.63,16.64,16.61,16.62,170641.0,16.63,16.64,16.61,16.62,170641.0
2023-06-15 14:10:00,16.62,16.64,16.62,16.63,201171.0,16.62,16.64,16.62,16.63,201171.0
2023-06-15 14:20:00,16.62,16.65,16.61,16.64,225302.0,16.62,16.65,16.61,16.64,225302.0
2023-06-15 14:30:00,16.64,16.65,16.62,16.64,268561.0,16.64,16.65,16.62,16.64,268561.0
2023-06-15 14:40:00,16.64,16.65,16.61,16.63,269524.0,16.64,16.65,16.61,16.63,269524.0
2023-06-15 14:50:00,16.63,16.65,16.62,16.64,203126.0,16.63,16.65,16.62,16.64,203126.0
2023-06-15 15:00:00,16.64,16.64,16.59,16.61,388599.0,16.64,16.64,16.59,16.61,388599.0
2023-06-15 15:10:00,16.6,16.62,16.58,16.6,446439.0,16.6,16.62,16.58,16.6,446439.0
2023-06-15 15:20:00,16.59,16.61,16.57,16.6,273824.0,16.59,16.61,16.57,16.6,273824.0
2023-06-15 15:30:00,16.6,16.62,16.58,16.61,361565.0,16.6,16.62,16.58,16.61,361565.0
2023-06-15 15:40:00,16.61,16.62,16.58,16.62,440527.0,16.61,16.62,16.58,16.62,440527.0
2023-06-15 15:50:00,16.62,16.65,16.62,16.65,1333881.0,16.62,16.65,16.62,16.65,1333881.0
2023-06-16 09:30:00,16.67,16.71,16.57,16.6,1970545.0,16.67,16.71,16.57,16.6,1970545.0
2023-06-16 09:40:00,16.61,16.66,16.53,16.56,430209.0,16.61,16.66,16.53,16.56,430209.0
2023-06-16 09:50:00,16.57,16.65,16.56,16.64,376310.0,16.57,16.65,16.56,16.64,376310.0
2023-06-16 10:00:00,16.65,16.66,16.6,16.65,408288.0,16.65,16.66,16.6,16.65,408288.0
2023-06-16 10:10:00,16.65,16.67,16.61,16.64,279131.0,16.65,16.67,16.61,16.64,279131.0
2023-06-16 10:20:00,16.63,16.71,16.63,16.69,286717.0,16.63,16.71,16.63,16.69,286717.0
2023-06-16 10:30:00,16.69,16.72,16.66,16.69,293296.0,16.69,16.72,16.66,16.69,293296.0
2023-06-16 10:40:00,16.69,16.69,16.6,16.62,271426.0,16.69,16.69,16.6,16.62,271426.0
2023-06-16 10:50:00,16.62,16.62,16.59,16.6,297906.0,16.62,16.62,16.59,16.6,297906.0
2023-06-16 11:00:00,16.61,16.63,16.59,16.6,265768.0,16.61,16.63,16.59,16.6,265768.0
2023-06-16 11:10:00,16.61,16.64,16.58,16.6,208595.0,16.61,16.64,16.58,16.6,208595.0
2023-06-16 11:20:00,16.59,16.62,16.57,16.6,293116.0,16.59,16.62,16.57,16.6,293116.0
2023-06-16 11:30:00,16.6,16.63,16.56,16.61,436733.0,16.6,16.63,16.56,16.61,436733.0
2023-06-16 11:40:00,16.62,16.64,16.59,16.6,697197.0,16.62,16.64,16.59,16.6,697197.0
2023-06-16 11:50:00,16.61,16.64,16.57,16.63,225647.0,16.61,16.64,16.57,16.63,225647.0
2023-06-16 12:00:00,16.63,16.65,16.61,16.64,166002.0,16.63,16.65,16.61,16.64,166002.0
2023-06-16 12:10:00,16.64,16.66,16.63,16.66,244727.0,16.64,16.66,16.63,16.66,244727.0
2023-06-16 12:20:00,16.66,16.72,16.65,16.69,360176.0,16.66,16.72,16.65,16.69,360176.0
2023-06-16 12:30:00,16.68,16.69,16.66,16.68,183000.0,16.68,16.69,16.66,16.68,183000.0
2023-06-16 12:40:00,16.68,16.68,16.65,16.68,204394.0,16.68,16.68,16.65,16.68,204394.0
2023-06-16 12:50:00,16.68,16.7,16.67,16.68,166091.0,16.68,16.7,16.67,16.68,166091.0
2023-06-16 13:00:00,16.69,16.7,16.65,16.66,278275.0,16.69,16.7,16.65,16.66,278275.0
2023-06-16 13:10:00,16.65,16.66,16.63,16.63,274205.0,16.65,16.66,16.63,16.63,274205.0
2023-06-16 13:20:00,16.64,16.65,16.62,16.63,147705.0,16.64,16.65,16.62,16.63,147705.0
2023-06-16 13:30:00,16.62,16.63,16.59,16.6,251753.0,16.62,16.63,16.59,16.6,251753.0
2023-06-16 13:40:00,16.6,16.61,16.56,16.56,304877.0,16.6,16.61,16.56,16.56,304877.0
2023-06-16 13:50:00,16.56,16.58,16.54,16.57,326521.0,16.56,16.58,16.54,16.57,326521.0
2023-06-16 14:00:00,16.57,16.58,16.54,16.55,368104.0,16.57,16.58,16.54,16.55,368104.0
2023-06-16 14:10:00,16.55,16.56,16.52,16.54,275955.0,16.55,16.56,16.52,16.54,275955.0
2023-06-16 14:20:00,16.54,16.55,16.53,16.54,203457.0,16.54,16.55,16.53,16.54,203457.0
2023-06-16 14:30:00,16.54,16.55,16.49,16.52,773875.0,16.54,16.55,16.49,16.52,773875.0
2023-06-16 14:40:00,16.52,16.52,16.47,16.48,512160.0,16.52,16.52,16.47,16.48,512160.0
2023-06-16 14:50:00,16.47,16.48,16.44,16.48,810556.0,16.47,16.48,16.44,16.48,810556.0
2023-06-16 15:00:00,16.47,16.48,16.43,16.45,428832.0,16.47,16.48,16.43,16.45,428832.0
2023-06-16 15:10:00,16.45,16.46,16.43,16.46,542222.0,16.45,16.46,16.43,16.46,542222.0
2023-06-16 15:20:00,16.46,16.5,16.45,16.5,593956.0,16.46,16.5,16.45,16.5,593956.0
2023-06-16 15:30:00,16.5,16.53,16.48,16.51,1088300.0,16.5,16.53,16.48,16.51,1088300.0
2023-06-16 15:40:00,16.51,16.51,16.46,16.48,756879.0,16.51,16.51,16.46,16.48,756879.0
2023-06-16 15:50:00,16.48,16.51,16.46,16.47,1797619.0,16.48,16.51,16.46,16.47,1797619.0
2023-06-20 09:30:00,16.38,16.41,16.26,16.38,819250.0,16.38,16.41,16.26,16.38,819250.0
2023-06-20 09:40:00,16.38,16.43,16.29,16.34,580318.0,16.38,16.43,16.29,16.34,580318.0
2023-06-20 09:50:00,16.35,16.38,16.3,16.32,224376.0,16.35,16.38,16.3,16.32,224376.0
2023-06-20 10:00:00,16.32,16.32,16.24,16.29,623755.0,16.32,16.32,16.24,16.29,623755.0
2023-06-20 10:10:00,16.29,16.32,16.18,16.19,545694.0,16.29,16.32,16.18,16.19,545694.0
2023-06-20 10:20:00,16.19,16.23,16.15,16.18,467529.0,16.19,16.23,16.15,16.18,467529.0
2023-06-20 10:30:00,16.17,16.21,16.16,16.2,390181.0,16.17,16.21,16.16,16.2,390181.0
2023-06-20 10:40:00,16.19,16.23,16.18,16.21,640383.0,16.19,16.23,16.18,16.21,640383.0
2023-06-20 10:50:00,16.21,16.23,16.19,16.23,557035.0,16.21,16.23,16.19,16.23,557035.0
2023-06-20 11:00:00,16.23,16.29,16.21,16.28,392062.0,16.23,16.29,16.21,16.28,392062.0
2023-06-20 11:10:00,16.28,16.28,16.24,16.25,181585.0,16.28,16.28,16.24,16.25,181585.0
2023-06-20 11:20:00,16.25,16.26,16.21,16.24,251062.0,16.25,16.26,16.21,16.24,251062.0
2023-06-20 11:30:00,16.23,16.32,16.23,16.31,400976.0,16.23,16.32,16.23,16.31,400976.0
2023-06-20 11:40:00,16.32,16.33,16.26,16.33,199522.0,16.32,16.33,16.26,16.33,199522.0
2023-06-20 11:50:00,16.32,16.33,16.28,16.29,240173.0,16.32,16.33,16.28,16.29,240173.0
2023-06-20 12:00:00,16.29,16.3,16.25,16.3,148855.0,16.29,16.3,16.25,16.3,148855.0
2023-06-20 12:10:00,16.3,16.31,16.28,16.29,250092.0,16.3,16.31,16.28,16.29,250092.0
2023-06-20 12:20:00,16.29,16.35,16.28,16.32,255727.0,16.29,16.35,16.28,16.32,255727.0
2023-06-20 12:30:00,16.33,16.33,16.28,16.31,181415.0,16.33,16.33,16.28,16.31,181415.0
2023-06-20 12:40:00,16.31,16.33,16.27,16.28,167453.0,16.31,16.33,16.27,16.28,167453.0
2023-06-20 12:50:00,16.29,16.3,16.26,16.3,166178.0,16.29,16.3,16.26,16.3,166178.0
2023-06-20 13:00:00,16.3,16.3,16.26,16.27,153456.0,16.3,16.3,16.26,16.27,153456.0
2023-06-20 13:10:00,16.27,16.31,16.26,16.29,202032.0,16.27,16.31,16.26,16.29,202032.0
2023-06-20 13:20:00,16.29,16.29,16.26,16.27,114124.0,16.29,16.29,16.26,16.27,114124.0
2023-06-20 13:30:00,16.27,16.29,16.26,16.28,225504.0,16.27,16.29,16.26,16.28,225504.0
2023-06-20 13:40:00,16.28,16.28,16.26,16.28,159785.0,16.28,16.28,16.26,16.28,159785.0
2023-06-20 13:50:00,16.28,16.28,16.24,16.25,158308.0,16.28,16.28,16.24,16.25,158308.0
2023-06-20 14:00:00,16.25,16.28,16.25,16.27,104445.0,16.25,16.28,16.25,16.27,104445.0
2023-06-20 14:10:00,16.26,16.28,16.24,16.25,211467.0,16.26,16.28,16.24,16.25,211467.0
2023-06-20 14:20:00,16.26,16.27,16.25,16.26,111877.0,16.26,16.27,16.25,16.26,111877.0
2023-06-20 14:30:00,16.25,16.27,16.23,16.25,304155.0,16.25,16.27,16.23,16.25,304155.0
2023-06-20 14:40:00,16.25,16.26,16.23,16.25,296269.0,16.25,16.26,16.23,16.25,296269.0
2023-06-20 14:50:00,16.25,16.26,16.23,16.23,343096.0,16.25,16.26,16.23,16.23,343096.0
2023-06-20 15:00:00,16.24,16.25,16.22,16.24,363965.0,16.24,16.25,16.22,16.24,363965.0
2023-06-20 15:10:00,16.24,16.28,16.23,16.25,500199.0,16.24,16.28,16.23,16.25,500199.0
2023-06-20 15:20:00,16.25,16.29,16.25,16.29,359463.0,16.25,16.29,16.25,16.29,359463.0
2023-06-20 15:30:00,16.29,16.33,16.28,16.32,411162.0,16.29,16.33,16.28,16.32,411162.0
2023-06-20 15:40:00,16.32,16.35,16.31,16.35,619761.0,16.32,16.35,16.31,16.35,619761.0
2023-06-20 15:50:00,16.34,16.38,16.33,16.34,1305296.0,16.34,16.38,16.33,16.34,1305296.0
2023-06-21 09:30:00,16.25,16.31,16.19,16.3,825538.0,16.25,16.31,16.19,16.3,825538.0
2023-06-21 09:40:00,16.3,16.32,16.2,16.27,277933.0,16.3,16.32,16.2,16.27,277933.0
2023-06-21 09:50:00,16.27,16.28,16.21,16.25,280674.0,16.27,16.28,16.21,16.25,280674.0
2023-06-21 10:00:00,16.25,16.3,16.23,16.23,352291.0,16.25,16.3,16.23,16.23,352291.0
2023-06-21 10:10:00,16.24,16.3,16.23,16.27,240891.0,16.24,16.3,16.23,16.27,240891.0
2023-06-21 10:20:00,16.27,16.29,16.23,16.26,370308.0,16.27,16.29,16.23,16.26,370308.0
2023-06-21 10:30:00,16.26,16.29,16.25,16.28,344803.0,16.26,16.29,16.25,16.28,344803.0
2023-06-21 10:40:00,16.28,16.29,16.18,16.18,363371.0,16.28,16.29,16.18,16.18,363371.0
2023-06-21 10:50:00,16.19,16.2,16.12,16.14,544668.0,16.19,16.2,16.12,16.14,544668.0
2023-06-21 11:00:00,16.13,16.17,16.06,16.08,529916.0,16.13,16.17,16.06,16.08,529916.0
2023-06-21 11:10:00,16.07,16.09,16.0,16.03,917572.0,16.07,16.09,16.0,16.03,917572.0
2023-06-21 11:20:00,16.03,16.1,16.02,16.09,618412.0,16.03,16.1,16.02,16.09,618412.0
2023-06-21 11:30:00,16.08,16.12,16.04,16.1,552948.0,16.08,16.12,16.04,16.1,552948.0
2023-06-21 11:40:00,16.1,16.17,16.09,16.13,476326.0,16.1,16.17,16.09,16.13,476326.0
2023-06-21 11:50:00,16.13,16.13,16.08,16.09,271372.0,16.13,16.13,16.08,16.09,271372.0
2023-06-21 12:00:00,16.09,16.17,16.08,16.14,301295.0,16.09,16.17,16.08,16.14,301295.0
2023-06-21 12:10:00,16.14,16.15,16.09,16.1,329601.0,16.14,16.15,16.09,16.1,329601.0
2023-06-21 12:20:00,16.1,16.16,16.09,16.14,314557.0,16.1,16.16,16.09,16.14,314557.0
2023-06-21 12:30:00,16.14,16.14,16.1,16.13,215325.0,16.14,16.14,16.1,16.13,215325.0
2023-06-21 12:40:00,16.13,16.15,16.1,16.11,223603.0,16.13,16.15,16.1,16.11,223603.0
2023-06-21 12:50:00,16.11,16.13,16.09,16.1,315519.0,16.11,16.13,16.09,16.1,315519.0
2023-06-21 13:00:00,16.1,16.16,16.07,16.15,293166.0,16.1,16.16,16.07,16.15,293166.0
2023-06-21 13:10:00,16.16,16.17,16.13,16.16,243171.0,16.16,16.17,16.13,16.16,243171.0
2023-06-21 13:20:00,16.16,16.21,16.15,16.2,357070.0,16.16,16.21,16.15,16.2,357070.0
2023-06-21 13:30:00,16.2,16.24,16.19,16.23,191534.0,16.2,16.24,16.19,16.23,191534.0
2023-06-21 13:40:00,16.22,16.24,16.2,16.23,305306.0,16.22,16.24,16.2,16.23,305306.0
2023-06-21 13:50:00,16.23,16.25,16.22,16.25,390665.0,16.23,16.25,16.22,16.25,390665.0
2023-06-21 14:00:00,16.25,16.28,16.23,16.28,338890.0,16.25,16.28,16.23,16.28,338890.0
2023-06-21 14:10:00,16.28,16.3,16.26,16.3,357277.0,16.28,16.3,16.26,16.3,357277.0
2023-06-21 14:20:00,16.3,16.32,16.29,16.31,454384.0,16.3,16.32,16.29,16.31,454384.0
2023-06-21 14:30:00,16.31,16.32,16.29,16.32,445313.0,16.31,16.32,16.29,16.32,445313.0
2023-06-21 14:40:00,16.32,16.33,16.29,16.3,420697.0,16.32,16.33,16.29,16.3,420697.0
2023-06-21 14:50:00,16.3,16.33,16.29,16.32,212378.0,16.3,16.33,16.29,16.32,212378.0
2023-06-21 15:00:00,16.33,16.33,16.28,16.3,328556.0,16.33,16.33,16.28,16.3,328556.0
2023-06-21 15:10:00,16.3,16.35,16.29,16.33,534956.0,16.3,16.35,16.29,16.33,534956.0
2023-06-21 15:20:00,16.33,16.35,16.31,16.34,390817.0,16.33,16.35,16.31,16.34,390817.0
2023-06-21 15:30:00,16.34,16.34,16.27,16.28,461593.0,16.34,16.34,16.27,16.28,461593.0
2023-06-21 15:40:00,16.28,16.35,16.28,16.34,470679.0,16.28,16.35,16.28,16.34,470679.0
2023-06-21 15:50:00,16.34,16.35,16.29,16.3,1112886.0,16.34,16.35,16.29,16.3,1112886.0
2023-06-22 09:30:00,16.23,16.23,16.07,16.11,713004.0,16.23,16.23,16.07,16.11,713004.0
2023-06-22 09:40:00,16.11,16.16,16.07,16.1,684728.0,16.11,16.16,16.07,16.1,684728.0
2023-06-22 09:50:00,16.1,16.18,16.08,16.16,414505.0,16.1,16.18,16.08,16.16,414505.0
2023-06-22 10:00:00,16.16,16.22,16.14,16.2,477441.0,16.16,16.22,16.14,16.2,477441.0
2023-06-22 10:10:00,16.21,16.27,16.2,16.23,266727.0,16.21,16.27,16.2,16.23,266727.0
2023-06-22 10:20:00,16.23,16.26,16.21,16.25,261239.0,16.23,16.26,16.21,16.25,261239.0
2023-06-22 10:30:00,16.24,16.27,16.21,16.21,206397.0,16.24,16.27,16.21,16.21,206397.0
2023-06-22 10:40:00,16.22,16.22,16.17,16.22,346560.0,16.22,16.22,16.17,16.22,346560.0
2023-06-22 10:50:00,16.22,16.24,16.18,16.23,193270.0,16.22,16.24,16.18,16.23,193270.0
2023-06-22 11:00:00,16.23,16.26,16.22,16.25,131904.0,16.23,16.26,16.22,16.25,131904.0
2023-06-22 11:10:00,16.25,16.26,16.22,16.25,228120.0,16.25,16.26,16.22,16.25,228120.0
2023-06-22 11:20:00,16.25,16.3,16.24,16.29,262212.0,16.25,16.3,16.24,16.29,262212.0
2023-06-22 11:30:00,16.3,16.36,16.29,16.34,399671.0,16.3,16.36,16.29,16.34,399671.0
2023-06-22 11:40:00,16.34,16.37,16.3,16.32,386706.0,16.34,16.37,16.3,16.32,386706.0
2023-06-22 11:50:00,16.32,16.34,16.3,16.34,128240.0,16.32,16.34,16.3,16.34,128240.0
2023-06-22 12:00:00,16.34,16.34,16.29,16.3,350812.0,16.34,16.34,16.29,16.3,350812.0
2023-06-22 12:10:00,16.3,16.31,16.28,16.28,139287.0,16.3,16.31,16.28,16.28,139287.0
2023-06-22 12:20:00,16.28,16.32,16.28,16.3,157668.0,16.28,16.32,16.28,16.3,157668.0
2023-06-22 12:30:00,16.3,16.32,16.29,16.32,123018.0,16.3,16.32,16.29,16.32,123018.0
2023-06-22 12:40:00,16.32,16.33,16.3,16.31,100324.0,16.32,16.33,16.3,16.31,100324.0
2023-06-22 12:50:00,16.32,16.34,16.3,16.34,109506.0,16.32,16.34,16.3,16.34,109506.0
2023-06-22 13:00:00,16.34,16.35,16.3,16.34,172033.0,16.34,16.35,16.3,16.34,172033.0
2023-06-22 13:10:00,16.34,16.35,16.32,16.35,158774.0,16.34,16.35,16.32,16.35,158774.0
2023-06-22 13:20:00,16.34,16.39,16.33,16.37,357264.0,16.34,16.39,16.33,16.37,357264.0
2023-06-22 13:30:00,16.37,16.37,16.34,16.36,78094.0,16.37,16.37,16.34,16.36,78094.0
2023-06-22 13:40:00,16.36,16.38,16.35,16.36,123991.0,16.36,16.38,16.35,16.36,123991.0
2023-06-22 13:50:00,16.35,16.38,16.35,16.37,91947.0,16.35,16.38,16.35,16.37,91947.0
2023-06-22 14:00:00,16.36,16.37,16.35,16.37,92754.0,16.36,16.37,16.35,16.37,92754.0
2023-06-22 14:10:00,16.37,16.37,16.35,16.35,64259.0,16.37,16.37,16.35,16.35,64259.0
2023-06-22 14:20:00,16.36,16.37,16.35,16.37,173349.0,16.36,16.37,16.35,16.37,173349.0
2023-06-22 14:30:00,16.37,16.38,16.36,16.37,160715.0,16.37,16.38,16.36,16.37,160715.0
2023-06-22 14:40:00,16.38,16.38,16.36,16.37,131402.0,16.38,16.38,16.36,16.37,131402.0
2023-06-22 14:50:00,16.37,16.38,16.36,16.38,141342.0,16.37,16.38,16.36,16.38,141342.0
2023-06-22 15:00:00,16.38,16.39,16.36,16.37,248201.0,16.38,16.39,16.36,16.37,248201.0
2023-06-22 15:10:00,16.36,16.37,16.34,16.36,229440.0,16.36,16.37,16.34,16.36,229440.0
2023-06-22 15:20:00,16.35,16.36,16.31,16.32,251260.0,16.35,16.36,16.31,16.32,251260.0
2023-06-22 15:30:00,16.32,16.35,16.31,16.34,233480.0,16.32,16.35,16.31,16.34,233480.0
2023-06-22 15:40:00,16.35,16.36,16.33,16.35,449810.0,16.35,16.36,16.33,16.35,449810.0
2023-06-22 15:50:00,16.35,16.37,16.31,16.37,1041148.0,16.35,16.37,16.31,16.37,1041148.0
2023-06-23 09:30:00,15.94,16.1,15.92,16.07,1009974.0,15.94,16.1,15.92,16.07,1009974.0
2023-06-23 09:40:00,16.07,16.11,16.02,16.05,499751.0,16.07,16.11,16.02,16.05,499751.0
2023-06-23 09:50:00,16.05,16.07,15.94,15.99,878580.0,16.05,16.07,15.94,15.99,878580.0
2023-06-23 10:00:00,15.99,16.07,15.98,16.06,380365.0,15.99,16.07,15.98,16.06,380365.0
2023-06-23 10:10:00,16.05,16.1,16.01,16.07,223710.0,16.05,16.1,16.01,16.07,223710.0
2023-06-23 10:20:00,16.07,16.07,16.03,16.05,208325.0,16.07,16.07,16.03,16.05,208325.0
2023-06-23 10:30:00,16.06,16.09,16.04,16.09,306836.0,16.06,16.09,16.04,16.09,306836.0
2023-06-23 10:40:00,16.09,16.11,16.02,16.02,197433.0,16.09,16.11,16.02,16.02,197433.0
2023-06-23 10:50:00,16.02,16.08,16.01,16.07,443061.0,16.02,16.08,16.01,16.07,443061.0
2023-06-23 11:00:00,16.08,16.09,16.04,16.05,233136.0,16.08,16.09,16.04,16.05,233136.0
2023-06-23 11:10:00,16.04,16.07,16.03,16.07,158846.0,16.04,16.07,16.03,16.07,158846.0
2023-06-23 11:20:00,16.07,16.1,16.06,16.1,208590.0,16.07,16.1,16.06,16.1,208590.0
2023-06-23 11:30:00,16.09,16.14,16.08,16.12,497577.0,16.09,16.14,16.08,16.12,497577.0
2023-06-23 11:40:00,16.12,16.18,16.1,16.16,278428.0,16.12,16.18,16.1,16.16,278428.0
2023-06-23 11:50:00,16.16,16.19,16.14,16.16,348349.0,16.16,16.19,16.14,16.16,348349.0
2023-06-23 12:00:00,16.16,16.19,16.14,16.19,269519.0,16.16,16.19,16.14,16.19,269519.0
2023-06-23 12:10:00,16.18,16.22,16.18,16.2,327837.0,16.18,16.22,16.18,16.2,327837.0
2023-06-23 12:20:00,16.21,16.21,16.18,16.21,236163.0,16.21,16.21,16.18,16.21,236163.0
2023-06-23 12:30:00,16.21,16.23,16.18,16.19,196467.0,16.21,16.23,16.18,16.19,196467.0
2023-06-23 12:40:00,16.19,16.21,16.18,16.19,163913.0,16.19,16.21,16.18,16.19,163913.0
2023-06-23 12:50:00,16.19,16.2,16.17,16.2,152250.0,16.19,16.2,16.17,16.2,152250.0
2023-06-23 13:00:00,16.2,16.23,16.19,16.21,392923.0,16.2,16.23,16.19,16.21,392923.0
2023-06-23 13:10:00,16.21,16.25,16.21,16.25,425737.0,16.21,16.25,16.21,16.25,425737.0
2023-06-23 13:20:00,16.24,16.25,16.22,16.23,421872.0,16.24,16.25,16.22,16.23,421872.0
2023-06-23 13:30:00,16.24,16.27,16.23,16.27,515568.0,16.24,16.27,16.23,16.27,515568.0
2023-06-23 13:40:00,16.27,16.27,16.23,16.25,312643.0,16.27,16.27,16.23,16.25,312643.0
2023-06-23 13:50:00,16.25,16.26,16.22,16.24,334468.0,16.25,16.26,16.22,16.24,334468.0
2023-06-23 14:00:00,16.23,16.26,16.22,16.23,340506.0,16.23,16.26,16.22,16.23,340506.0
2023-06-23 14:10:00,16.23,16.25,16.21,16.25,331047.0,16.23,16.25,16.21,16.25,331047.0
2023-06-23 14:20:00,16.25,16.27,16.21,16.23,354193.0,16.25,16.27,16.21,16.23,354193.0
2023-06-23 14:30:00,16.23,16.23,16.19,16.2,307693.0,16.23,16.23,16.19,16.2,307693.0
2023-06-23 14:40:00,16.2,16.21,16.16,16.18,330211.0,16.2,16.21,16.16,16.18,330211.0
2023-06-23 14:50:00,16.18,16.2,16.16,16.19,240161.0,16.18,16.2,16.16,16.19,240161.0
2023-06-23 15:00:00,16.19,16.19,16.14,16.18,304269.0,16.19,16.19,16.14,16.18,304269.0
2023-06-23 15:10:00,16.19,16.21,16.18,16.21,333790.0,16.19,16.21,16.18,16.21,333790.0
2023-06-23 15:20:00,16.21,16.21,16.18,16.2,330265.0,16.21,16.21,16.18,16.2,330265.0
2023-06-23 15:30:00,16.2,16.23,16.19,16.23,459077.0,16.2,16.23,16.19,16.23,459077.0
2023-06-23 15:40:00,16.23,16.26,16.22,16.23,493332.0,16.23,16.26,16.22,16.23,493332.0
2023-06-23 15:50:00,16.23,16.33,16.21,16.26,1917071.0,16.23,16.33,16.21,16.26,1917071.0
2023-06-26 09:30:00,16.15,16.34,16.13,16.29,786474.0,16.15,16.34,16.13,16.29,786474.0
2023-06-26 09:40:00,16.29,16.42,16.29,16.37,391842.0,16.29,16.42,16.29,16.37,391842.0
2023-06-26 09:50:00,16.37,16.41,16.34,16.38,274268.0,16.37,16.41,16.34,16.38,274268.0
2023-06-26 10:00:00,16.38,16.38,16.28,16.3,422426.0,16.38,16.38,16.28,16.3,422426.0
2023-06-26 10:10:00,16.3,16.32,16.26,16.29,398324.0,16.3,16.32,16.26,16.29,398324.0
2023-06-26 10:20:00,16.29,16.34,16.27,16.33,473955.0,16.29,16.34,16.27,16.33,473955.0
2023-06-26 10:30:00,16.34,16.34,16.27,16.3,553874.0,16.34,16.34,16.27,16.3,553874.0
2023-06-26 10:40:00,16.29,16.3,16.25,16.3,567568.0,16.29,16.3,16.25,16.3,567568.0
2023-06-26 10:50:00,16.3,16.32,16.25,16.27,431727.0,16.3,16.32,16.25,16.27,431727.0
2023-06-26 11:00:00,16.26,16.27,16.15,16.19,744621.0,16.26,16.27,16.15,16.19,744621.0
2023-06-26 11:10:00,16.19,16.2,16.16,16.19,513489.0,16.19,16.2,16.16,16.19,513489.0
2023-06-26 11:20:00,16.19,16.19,16.13,16.13,382852.0,16.19,16.19,16.13,16.13,382852.0
2023-06-26 11:30:00,16.14,16.17,16.11,16.14,425536.0,16.14,16.17,16.11,16.14,425536.0
2023-06-26 11:40:00,16.14,16.22,16.13,16.21,496747.0,16.14,16.22,16.13,16.21,496747.0
2023-06-26 11:50:00,16.21,16.29,16.2,16.28,681703.0,16.21,16.29,16.2,16.28,681703.0
2023-06-26 12:00:00,16.29,16.3,16.2,16.21,313186.0,16.29,16.3,16.2,16.21,313186.0
2023-06-26 12:10:00,16.21,16.26,16.18,16.23,573259.0,16.21,16.26,16.18,16.23,573259.0
2023-06-26 12:20:00,16.23,16.27,16.2,16.25,293771.0,16.23,16.27,16.2,16.25,293771.0
2023-06-26 12:30:00,16.25,16.26,16.22,16.23,269160.0,16.25,16.26,16.22,16.23,269160.0
2023-06-26 12:40:00,16.22,16.25,16.19,16.23,415909.0,16.22,16.25,16.19,16.23,415909.0
2023-06-26 12:50:00,16.24,16.27,16.23,16.25,277108.0,16.24,16.27,16.23,16.25,277108.0
2023-06-26 13:00:00,16.26,16.28,16.25,16.28,236962.0,16.26,16.28,16.25,16.28,236962.0
2023-06-26 13:10:00,16.28,16.3,16.26,16.29,272899.0,16.28,16.3,16.26,16.29,272899.0
2023-06-26 13:20:00,16.29,16.32,16.27,16.31,264814.0,16.29,16.32,16.27,16.31,264814.0
2023-06-26 13:30:00,16.31,16.32,16.28,16.29,164185.0,16.31,16.32,16.28,16.29,164185.0
2023-06-26 13:40:00,16.29,16.31,16.27,16.29,217179.0,16.29,16.31,16.27,16.29,217179.0
2023-06-26 13:50:00,16.3,16.31,16.27,16.3,154906.0,16.3,16.31,16.27,16.3,154906.0
2023-06-26 14:00:00,16.29,16.34,16.28,16.33,356493.0,16.29,16.34,16.28,16.33,356493.0
2023-06-26 14:10:00,16.32,16.35,16.31,16.35,258988.0,16.32,16.35,16.31,16.35,258988.0
2023-06-26 14:20:00,16.35,16.4,16.34,16.39,329548.0,16.35,16.4,16.34,16.39,329548.0
2023-06-26 14:30:00,16.39,16.41,16.37,16.41,416345.0,16.39,16.41,16.37,16.41,416345.0
2023-06-26 14:40:00,16.41,16.42,16.4,16.41,171103.0,16.41,16.42,16.4,16.41,171103.0
2023-06-26 14:50:00,16.41,16.44,16.4,16.44,189430.0,16.41,16.44,16.4,16.44,189430.0
2023-06-26 15:00:00,16.44,16.46,16.43,16.46,345966.0,16.44,16.46,16.43,16.46,345966.0
2023-06-26 15:10:00,16.46,16.49,16.46,16.48,573547.0,16.46,16.49,16.46,16.48,573547.0
2023-06-26 15:20:00,16.48,16.48,16.44,16.44,451158.0,16.48,16.48,16.44,16.44,451158.0
2023-06-26 15:30:00,16.45,16.46,16.44,16.45,294267.0,16.45,16.46,16.44,16.45,294267.0
2023-06-26 15:40:00,16.45,16.45,16.4,16.4,688956.0,16.45,16.45,16.4,16.4,688956.0
2023-06-26 15:50:00,16.4,16.45,16.39,16.45,1695644.0,16.4,16.45,16.39,16.45,1695644.0
2023-06-27 09:30:00,16.53,17.1,16.52,16.89,4374949.0,16.53,17.1,16.52,16.89,4374949.0
2023-06-27 09:40:00,16.88,16.97,16.83,16.88,1005260.0,16.88,16.97,16.83,16.88,1005260.0
2023-06-27 09:50:00,16.87,16.93,16.85,16.93,743045.0,16.87,16.93,16.85,16.93,743045.0
2023-06-27 10:00:00,16.93,17.04,16.9,16.96,1333718.0,16.93,17.04,16.9,16.96,1333718.0
2023-06-27 10:10:00,16.96,17.04,16.94,16.96,1250722.0,16.96,17.04,16.94,16.96,1250722.0
2023-06-27 10:20:00,16.96,17.0,16.93,16.96,860832.0,16.96,17.0,16.93,16.96,860832.0
2023-06-27 10:30:00,16.96,17.04,16.95,17.02,942114.0,16.96,17.04,16.95,17.02,942114.0
2023-06-27 10:40:00,17.03,17.09,17.0,17.02,1016414.0,17.03,17.09,17.0,17.02,1016414.0
2023-06-27 10:50:00,17.03,17.03,16.92,16.93,703136.0,17.03,17.03,16.92,16.93,703136.0
2023-06-27 11:00:00,16.93,17.0,16.91,16.98,557092.0,16.93,17.0,16.91,16.98,557092.0
2023-06-27 11:10:00,16.98,17.09,16.97,17.09,769955.0,16.98,17.09,16.97,17.09,769955.0
2023-06-27 11:20:00,17.09,17.18,17.08,17.17,1072142.0,17.09,17.18,17.08,17.17,1072142.0
2023-06-27 11:30:00,17.17,17.3,17.17,17.29,1268935.0,17.17,17.3,17.17,17.29,1268935.0
2023-06-27 11:40:00,17.29,17.37,17.28,17.32,1186952.0,17.29,17.37,17.28,17.32,1186952.0
2023-06-27 11:50:00,17.33,17.37,17.31,17.33,720204.0,17.33,17.37,17.31,17.33,720204.0
2023-06-27 12:00:00,17.32,17.38,17.31,17.37,975001.0,17.32,17.38,17.31,17.37,975001.0
2023-06-27 12:10:00,17.37,17.4,17.29,17.33,1039973.0,17.37,17.4,17.29,17.33,1039973.0
2023-06-27 12:20:00,17.32,17.41,17.32,17.34,857940.0,17.32,17.41,17.32,17.34,857940.0
2023-06-27 12:30:00,17.35,17.41,17.34,17.4,948799.0,17.35,17.41,17.34,17.4,948799.0
2023-06-27 12:40:00,17.39,17.41,17.38,17.4,443058.0,17.39,17.41,17.38,17.4,443058.0
2023-06-27 12:50:00,17.4,17.41,17.36,17.39,1109251.0,17.4,17.41,17.36,17.39,1109251.0
2023-06-27 13:00:00,17.39,17.41,17.38,17.39,705597.0,17.39,17.41,17.38,17.39,705597.0
2023-06-27 13:10:00,17.39,17.41,17.37,17.39,562673.0,17.39,17.41,17.37,17.39,562673.0
2023-06-27 13:20:00,17.39,17.41,17.37,17.38,544675.0,17.39,17.41,17.37,17.38,544675.0
2023-06-27 13:30:00,17.39,17.44,17.38,17.41,479434.0,17.39,17.44,17.38,17.41,479434.0
2023-06-27 13:40:00,17.42,17.47,17.41,17.46,838078.0,17.42,17.47,17.41,17.46,838078.0
2023-06-27 13:50:00,17.45,17.48,17.42,17.43,522809.0,17.45,17.48,17.42,17.43,522809.0
2023-06-27 14:00:00,17.44,17.47,17.39,17.39,617442.0,17.44,17.47,17.39,17.39,617442.0
2023-06-27 14:10:00,17.4,17.43,17.38,17.39,457934.0,17.4,17.43,17.38,17.39,457934.0
2023-06-27 14:20:00,17.39,17.42,17.38,17.41,459864.0,17.39,17.42,17.38,17.41,459864.0
2023-06-27 14:30:00,17.41,17.41,17.36,17.37,542174.0,17.41,17.41,17.36,17.37,542174.0
2023-06-27 14:40:00,17.37,17.38,17.34,17.37,473391.0,17.37,17.38,17.34,17.37,473391.0
2023-06-27 14:50:00,17.37,17.37,17.29,17.3,652049.0,17.37,17.37,17.29,17.3,652049.0
2023-06-27 15:00:00,17.3,17.32,17.27,17.28,473511.0,17.3,17.32,17.27,17.28,473511.0
2023-06-27 15:10:00,17.28,17.34,17.25,17.34,793977.0,17.28,17.34,17.25,17.34,793977.0
2023-06-27 15:20:00,17.34,17.34,17.3,17.31,607987.0,17.34,17.34,17.3,17.31,607987.0
2023-06-27 15:30:00,17.31,17.34,17.29,17.34,678251.0,17.31,17.34,17.29,17.34,678251.0
2023-06-27 15:40:00,17.34,17.4,17.33,17.36,1034989.0,17.34,17.4,17.33,17.36,1034989.0
2023-06-27 15:50:00,17.36,17.37,17.3,17.34,2776236.0,17.36,17.37,17.3,17.34,2776236.0
2023-06-28 09:30:00,17.35,17.49,17.34,17.45,1631277.0,17.35,17.49,17.34,17.45,1631277.0
2023-06-28 09:40:00,17.45,17.49,17.28,17.37,1548375.0,17.45,17.49,17.28,17.37,1548375.0
2023-06-28 09:50:00,17.37,17.47,17.33,17.42,648913.0,17.37,17.47,17.33,17.42,648913.0
2023-06-28 10:00:00,17.42,17.43,17.35,17.38,449204.0,17.42,17.43,17.35,17.38,449204.0
2023-06-28 10:10:00,17.38,17.45,17.35,17.41,464489.0,17.38,17.45,17.35,17.41,464489.0
2023-06-28 10:20:00,17.41,17.48,17.41,17.46,592128.0,17.41,17.48,17.41,17.46,592128.0
2023-06-28 10:30:00,17.46,17.5,17.4,17.49,816423.0,17.46,17.5,17.4,17.49,816423.0
2023-06-28 10:40:00,17.49,17.57,17.44,17.46,1277429.0,17.49,17.57,17.44,17.46,1277429.0
2023-06-28 10:50:00,17.47,17.48,17.35,17.37,602483.0,17.47,17.48,17.35,17.37,602483.0
2023-06-28 11:00:00,17.38,17.41,17.34,17.41,462547.0,17.38,17.41,17.34,17.41,462547.0
2023-06-28 11:10:00,17.41,17.43,17.34,17.43,378501.0,17.41,17.43,17.34,17.43,378501.0
2023-06-28 11:20:00,17.43,17.43,17.35,17.4,395044.0,17.43,17.43,17.35,17.4,395044.0
2023-06-28 11:30:00,17.39,17.42,17.38,17.41,554641.0,17.39,17.42,17.38,17.41,554641.0
2023-06-28 11:40:00,17.41,17.45,17.41,17.44,536993.0,17.41,17.45,17.41,17.44,536993.0
2023-06-28 11:50:00,17.45,17.48,17.44,17.48,303244.0,17.45,17.48,17.44,17.48,303244.0
2023-06-28 12:00:00,17.48,17.5,17.47,17.5,278510.0,17.48,17.5,17.47,17.5,278510.0
2023-06-28 12:10:00,17.5,17.52,17.49,17.51,377288.0,17.5,17.52,17.49,17.51,377288.0
2023-06-28 12:20:00,17.5,17.5,17.42,17.45,543045.0,17.5,17.5,17.42,17.45,543045.0
2023-06-28 12:30:00,17.45,17.48,17.43,17.46,411378.0,17.45,17.48,17.43,17.46,411378.0
2023-06-28 12:40:00,17.45,17.47,17.4,17.41,421391.0,17.45,17.47,17.4,17.41,421391.0
2023-06-28 12:50:00,17.42,17.42,17.35,17.41,319578.0,17.42,17.42,17.35,17.41,319578.0
2023-06-28 13:00:00,17.41,17.45,17.39,17.43,334021.0,17.41,17.45,17.39,17.43,334021.0
2023-06-28 13:10:00,17.43,17.47,17.41,17.46,339236.0,17.43,17.47,17.41,17.46,339236.0
2023-06-28 13:20:00,17.46,17.5,17.45,17.5,308148.0,17.46,17.5,17.45,17.5,308148.0
2023-06-28 13:30:00,17.5,17.52,17.48,17.51,446230.0,17.5,17.52,17.48,17.51,446230.0
2023-06-28 13:40:00,17.51,17.53,17.49,17.5,231200.0,17.51,17.53,17.49,17.5,231200.0
2023-06-28 13:50:00,17.5,17.51,17.48,17.49,209277.0,17.5,17.51,17.48,17.49,209277.0
2023-06-28 14:00:00,17.5,17.51,17.45,17.45,239107.0,17.5,17.51,17.45,17.45,239107.0
2023-06-28 14:10:00,17.45,17.47,17.43,17.45,440337.0,17.45,17.47,17.43,17.45,440337.0
2023-06-28 14:20:00,17.45,17.5,17.44,17.49,250008.0,17.45,17.5,17.44,17.49,250008.0
2023-06-28 14:30:00,17.5,17.53,17.48,17.52,609214.0,17.5,17.53,17.48,17.52,609214.0
2023-06-28 14:40:00,17.52,17.54,17.48,17.54,524942.0,17.52,17.54,17.48,17.54,524942.0
2023-06-28 14:50:00,17.53,17.58,17.52,17.57,533548.0,17.53,17.58,17.52,17.57,533548.0
2023-06-28 15:00:00,17.57,17.57,17.49,17.5,789748.0,17.57,17.57,17.49,17.5,789748.0
2023-06-28 15:10:00,17.5,17.56,17.5,17.55,498255.0,17.5,17.56,17.5,17.55,498255.0
2023-06-28 15:20:00,17.55,17.57,17.51,17.55,677650.0,17.55,17.57,17.51,17.55,677650.0
2023-06-28 15:30:00,17.54,17.56,17.53,17.54,815846.0,17.54,17.56,17.53,17.54,815846.0
2023-06-28 15:40:00,17.55,17.56,17.52,17.53,699467.0,17.55,17.56,17.52,17.53,699467.0
2023-06-28 15:50:00,17.52,17.57,17.5,17.57,2017767.0,17.52,17.57,17.5,17.57,2017767.0
2023-06-29 09:30:00,17.67,17.98,17.64,17.96,1840837.0,17.67,17.98,17.64,17.96,1840837.0
2023-06-29 09:40:00,17.95,17.98,17.83,17.87,646322.0,17.95,17.98,17.83,17.87,646322.0
2023-06-29 09:50:00,17.87,17.93,17.83,17.85,512249.0,17.87,17.93,17.83,17.85,512249.0
2023-06-29 10:00:00,17.84,17.89,17.74,17.76,477989.0,17.84,17.89,17.74,17.76,477989.0
2023-06-29 10:10:00,17.75,17.8,17.69,17.75,478584.0,17.75,17.8,17.69,17.75,478584.0
2023-06-29 10:20:00,17.74,17.8,17.72,17.79,360586.0,17.74,17.8,17.72,17.79,360586.0
2023-06-29 10:30:00,17.78,17.81,17.74,17.79,373768.0,17.78,17.81,17.74,17.79,373768.0
2023-06-29 10:40:00,17.79,17.83,17.78,17.82,358883.0,17.79,17.83,17.78,17.82,358883.0
2023-06-29 10:50:00,17.82,17.84,17.78,17.8,344517.0,17.82,17.84,17.78,17.8,344517.0
2023-06-29 11:00:00,17.8,17.82,17.77,17.8,382683.0,17.8,17.82,17.77,17.8,382683.0
2023-06-29 11:10:00,17.81,17.82,17.72,17.73,350557.0,17.81,17.82,17.72,17.73,350557.0
2023-06-29 11:20:00,17.73,17.76,17.64,17.66,600248.0,17.73,17.76,17.64,17.66,600248.0
2023-06-29 11:30:00,17.66,17.71,17.65,17.71,351605.0,17.66,17.71,17.65,17.71,351605.0
2023-06-29 11:40:00,17.7,17.77,17.7,17.76,389333.0,17.7,17.77,17.7,17.76,389333.0
2023-06-29 11:50:00,17.77,17.78,17.69,17.7,257324.0,17.77,17.78,17.69,17.7,257324.0
2023-06-29 12:00:00,17.7,17.77,17.7,17.77,334735.0,17.7,17.77,17.7,17.77,334735.0
2023-06-29 12:10:00,17.77,17.77,17.7,17.73,207003.0,17.77,17.77,17.7,17.73,207003.0
2023-06-29 12:20:00,17.73,17.8,17.71,17.8,409622.0,17.73,17.8,17.71,17.8,409622.0
2023-06-29 12:30:00,17.8,17.83,17.78,17.81,510097.0,17.8,17.83,17.78,17.81,510097.0
2023-06-29 12:40:00,17.81,17.84,17.8,17.8,239469.0,17.81,17.84,17.8,17.8,239469.0
2023-06-29 12:50:00,17.8,17.81,17.74,17.76,176372.0,17.8,17.81,17.74,17.76,176372.0
2023-06-29 13:00:00,17.75,17.76,17.71,17.76,224882.0,17.75,17.76,17.71,17.76,224882.0
2023-06-29 13:10:00,17.76,17.78,17.73,17.77,176881.0,17.76,17.78,17.73,17.77,176881.0
2023-06-29 13:20:00,17.77,17.77,17.73,17.75,191492.0,17.77,17.77,17.73,17.75,191492.0
2023-06-29 13:30:00,17.75,17.75,17.69,17.71,265276.0,17.75,17.75,17.69,17.71,265276.0
2023-06-29 13:40:00,17.71,17.71,17.63,17.68,289644.0,17.71,17.71,17.63,17.68,289644.0
2023-06-29 13:50:00,17.68,17.7,17.63,17.66,364049.0,17.68,17.7,17.63,17.66,364049.0
2023-06-29 14:00:00,17.66,17.66,17.61,17.62,363275.0,17.66,17.66,17.61,17.62,363275.0
2023-06-29 14:10:00,17.62,17.62,17.54,17.55,542044.0,17.62,17.62,17.54,17.55,542044.0
2023-06-29 14:20:00,17.55,17.59,17.53,17.57,332162.0,17.55,17.59,17.53,17.57,332162.0
2023-06-29 14:30:00,17.57,17.6,17.54,17.6,232745.0,17.57,17.6,17.54,17.6,232745.0
2023-06-29 14:40:00,17.6,17.64,17.58,17.6,556766.0,17.6,17.64,17.58,17.6,556766.0
2023-06-29 14:50:00,17.6,17.62,17.58,17.61,161849.0,17.6,17.62,17.58,17.61,161849.0
2023-06-29 15:00:00,17.61,17.63,17.59,17.61,365465.0,17.61,17.63,17.59,17.61,365465.0
2023-06-29 15:10:00,17.61,17.65,17.59,17.63,446300.0,17.61,17.65,17.59,17.63,446300.0
2023-06-29 15:20:00,17.63,17.65,17.6,17.64,398463.0,17.63,17.65,17.6,17.64,398463.0
2023-06-29 15:30:00,17.64,17.65,17.61,17.63,603440.0,17.64,17.65,17.61,17.63,603440.0
2023-06-29 15:40:00,17.63,17.63,17.59,17.6,547750.0,17.63,17.63,17.59,17.6,547750.0
2023-06-29 15:50:00,17.6,17.63,17.56,17.6,1587118.0,17.6,17.63,17.56,17.6,1587118.0
2023-06-30 09:30:00,17.76,17.83,17.68,17.72,1015165.0,17.76,17.83,17.68,17.72,1015165.0
2023-06-30 09:40:00,17.72,17.77,17.67,17.77,548969.0,17.72,17.77,17.67,17.77,548969.0
2023-06-30 09:50:00,17.76,17.86,17.73,17.81,747917.0,17.76,17.86,17.73,17.81,747917.0
2023-06-30 10:00:00,17.82,17.94,17.81,17.84,665649.0,17.82,17.94,17.81,17.84,665649.0
2023-06-30 10:10:00,17.84,17.88,17.81,17.86,354393.0,17.84,17.88,17.81,17.86,354393.0
2023-06-30 10:20:00,17.87,17.87,17.77,17.82,401720.0,17.87,17.87,17.77,17.82,401720.0
2023-06-30 10:30:00,17.82,17.82,17.75,17.77,290034.0,17.82,17.82,17.75,17.77,290034.0
2023-06-30 10:40:00,17.77,17.79,17.68,17.69,267607.0,17.77,17.79,17.68,17.69,267607.0
2023-06-30 10:50:00,17.69,17.76,17.67,17.72,258451.0,17.69,17.76,17.67,17.72,258451.0
2023-06-30 11:00:00,17.72,17.73,17.69,17.71,182986.0,17.72,17.73,17.69,17.71,182986.0
2023-06-30 11:10:00,17.72,17.74,17.68,17.69,482818.0,17.72,17.74,17.68,17.69,482818.0
2023-06-30 11:20:00,17.7,17.73,17.69,17.71,358105.0,17.7,17.73,17.69,17.71,358105.0
2023-06-30 11:30:00,17.71,17.78,17.7,17.76,258032.0,17.71,17.78,17.7,17.76,258032.0
2023-06-30 11:40:00,17.76,17.82,17.75,17.82,321786.0,17.76,17.82,17.75,17.82,321786.0
2023-06-30 11:50:00,17.82,17.82,17.76,17.76,232727.0,17.82,17.82,17.76,17.76,232727.0
2023-06-30 12:00:00,17.77,17.8,17.76,17.77,277460.0,17.77,17.8,17.76,17.77,277460.0
2023-06-30 12:10:00,17.78,17.81,17.76,17.81,200225.0,17.78,17.81,17.76,17.81,200225.0
2023-06-30 12:20:00,17.8,17.82,17.78,17.81,201002.0,17.8,17.82,17.78,17.81,201002.0
2023-06-30 12:30:00,17.81,17.83,17.78,17.82,262228.0,17.81,17.83,17.78,17.82,262228.0
2023-06-30 12:40:00,17.82,17.84,17.81,17.82,236811.0,17.82,17.84,17.81,17.82,236811.0
2023-06-30 12:50:00,17.82,17.84,17.8,17.84,155523.0,17.82,17.84,17.8,17.84,155523.0
2023-06-30 13:00:00,17.83,17.84,17.78,17.79,271455.0,17.83,17.84,17.78,17.79,271455.0
2023-06-30 13:10:00,17.79,17.8,17.76,17.79,271646.0,17.79,17.8,17.76,17.79,271646.0
2023-06-30 13:20:00,17.8,17.85,17.77,17.84,351225.0,17.8,17.85,17.77,17.84,351225.0
2023-06-30 13:30:00,17.84,17.89,17.83,17.88,445602.0,17.84,17.89,17.83,17.88,445602.0
2023-06-30 13:40:00,17.87,17.89,17.86,17.89,229681.0,17.87,17.89,17.86,17.89,229681.0
2023-06-30 13:50:00,17.89,17.9,17.85,17.88,323676.0,17.89,17.9,17.85,17.88,323676.0
2023-06-30 14:00:00,17.87,17.89,17.86,17.89,244467.0,17.87,17.89,17.86,17.89,244467.0
2023-06-30 14:10:00,17.89,17.9,17.88,17.89,218839.0,17.89,17.9,17.88,17.89,218839.0
2023-06-30 14:20:00,17.88,17.89,17.87,17.88,189065.0,17.88,17.89,17.87,17.88,189065.0
2023-06-30 14:30:00,17.88,17.9,17.86,17.86,278532.0,17.88,17.9,17.86,17.86,278532.0
2023-06-30 14:40:00,17.86,17.91,17.85,17.91,361736.0,17.86,17.91,17.85,17.91,361736.0
2023-06-30 14:50:00,17.91,17.93,17.89,17.93,286888.0,17.91,17.93,17.89,17.93,286888.0
2023-06-30 15:00:00,17.93,17.95,17.92,17.95,397571.0,17.93,17.95,17.92,17.95,397571.0
2023-06-30 15:10:00,17.95,17.99,17.94,17.99,553272.0,17.95,17.99,17.94,17.99,553272.0
2023-06-30 15:20:00,17.98,17.99,17.94,17.98,642986.0,17.98,17.99,17.94,17.98,642986.0
2023-06-30 15:30:00,17.97,17.98,17.95,17.98,477829.0,17.97,17.98,17.95,17.98,477829.0
2023-06-30 15:40:00,17.97,17.98,17.94,17.94,531454.0,17.97,17.98,17.94,17.94,531454.0
2023-06-30 15:50:00,17.95,17.96,17.91,17.95,1880144.0,17.95,17.96,17.91,17.95,1880144.0
2023-07-03 09:30:00,17.85,18.05,17.82,18.04,1783521.0,17.85,18.05,17.82,18.04,1783521.0
2023-07-03 09:40:00,18.04,18.07,17.93,17.95,463542.0,18.04,18.07,17.93,17.95,463542.0
2023-07-03 09:50:00,17.95,17.97,17.91,17.97,419579.0,17.95,17.97,17.91,17.97,419579.0
2023-07-03 10:00:00,17.97,18.03,17.95,18.02,533338.0,17.97,18.03,17.95,18.02,533338.0
2023-07-03 10:10:00,18.03,18.07,18.01,18.06,451765.0,18.03,18.07,18.01,18.06,451765.0
2023-07-03 10:20:00,18.05,18.08,18.05,18.05,328857.0,18.05,18.08,18.05,18.05,328857.0
2023-07-03 10:30:00,18.05,18.1,18.01,18.05,625986.0,18.05,18.1,18.01,18.05,625986.0
2023-07-03 10:40:00,18.05,18.09,18.03,18.07,426570.0,18.05,18.09,18.03,18.07,426570.0
2023-07-03 10:50:00,18.07,18.08,18.01,18.05,430765.0,18.07,18.08,18.01,18.05,430765.0
2023-07-03 11:00:00,18.06,18.15,18.05,18.15,556975.0,18.06,18.15,18.05,18.15,556975.0
2023-07-03 11:10:00,18.15,18.18,18.14,18.16,378035.0,18.15,18.18,18.14,18.16,378035.0
2023-07-03 11:20:00,18.16,18.17,18.09,18.11,428602.0,18.16,18.17,18.09,18.11,428602.0
2023-07-03 11:30:00,18.1,18.14,18.09,18.14,376582.0,18.1,18.14,18.09,18.14,376582.0
2023-07-03 11:40:00,18.14,18.15,18.11,18.13,563161.0,18.14,18.15,18.11,18.13,563161.0
2023-07-03 11:50:00,18.13,18.14,18.09,18.13,565969.0,18.13,18.14,18.09,18.13,565969.0
2023-07-03 12:00:00,18.14,18.17,18.13,18.14,464355.0,18.14,18.17,18.13,18.14,464355.0
2023-07-03 12:10:00,18.14,18.16,18.12,18.14,393547.0,18.14,18.16,18.12,18.14,393547.0
2023-07-03 12:20:00,18.15,18.15,18.12,18.14,284276.0,18.15,18.15,18.12,18.14,284276.0
2023-07-03 12:30:00,18.14,18.15,18.11,18.12,443448.0,18.14,18.15,18.11,18.12,443448.0
2023-07-03 12:40:00,18.12,18.12,18.08,18.08,463627.0,18.12,18.12,18.08,18.08,463627.0
2023-07-03 12:50:00,18.09,18.13,18.07,18.09,904197.0,18.09,18.13,18.07,18.09,904197.0
2023-07-05 09:30:00,17.98,18.06,17.89,18.06,933702.0,17.98,18.06,17.89,18.06,933702.0
2023-07-05 09:40:00,18.05,18.06,17.95,18.05,457259.0,18.05,18.06,17.95,18.05,457259.0
2023-07-05 09:50:00,18.04,18.09,17.99,18.04,496239.0,18.04,18.09,17.99,18.04,496239.0
2023-07-05 10:00:00,18.04,18.11,18.03,18.09,537379.0,18.04,18.11,18.03,18.09,537379.0
2023-07-05 10:10:00,18.09,18.12,18.06,18.11,294038.0,18.09,18.12,18.06,18.11,294038.0
2023-07-05 10:20:00,18.11,18.14,18.1,18.12,338993.0,18.11,18.14,18.1,18.12,338993.0
2023-07-05 10:30:00,18.12,18.18,18.11,18.18,768096.0,18.12,18.18,18.11,18.18,768096.0
2023-07-05 10:40:00,18.18,18.23,18.16,18.17,771325.0,18.18,18.23,18.16,18.17,771325.0
2023-07-05 10:50:00,18.18,18.24,18.15,18.23,688758.0,18.18,18.24,18.15,18.23,688758.0
2023-07-05 11:00:00,18.23,18.25,18.19,18.22,698472.0,18.23,18.25,18.19,18.22,698472.0
2023-07-05 11:10:00,18.22,18.3,18.21,18.3,804052.0,18.22,18.3,18.21,18.3,804052.0
2023-07-05 11:20:00,18.29,18.34,18.28,18.34,439340.0,18.29,18.34,18.28,18.34,439340.0
2023-07-05 11:30:00,18.34,18.36,18.3,18.33,614075.0,18.34,18.36,18.3,18.33,614075.0
2023-07-05 11:40:00,18.33,18.37,18.31,18.37,465968.0,18.33,18.37,18.31,18.37,465968.0
2023-07-05 11:50:00,18.36,18.4,18.35,18.39,1007230.0,18.36,18.4,18.35,18.39,1007230.0
2023-07-05 12:00:00,18.38,18.39,18.32,18.36,770723.0,18.38,18.39,18.32,18.36,770723.0
2023-07-05 12:10:00,18.35,18.36,18.32,18.36,534617.0,18.35,18.36,18.32,18.36,534617.0
2023-07-05 12:20:00,18.35,18.4,18.34,18.38,331955.0,18.35,18.4,18.34,18.38,331955.0
2023-07-05 12:30:00,18.39,18.4,18.33,18.34,760876.0,18.39,18.4,18.33,18.34,760876.0
2023-07-05 12:40:00,18.35,18.36,18.32,18.35,169894.0,18.35,18.36,18.32,18.35,169894.0
2023-07-05 12:50:00,18.35,18.39,18.33,18.38,286093.0,18.35,18.39,18.33,18.38,286093.0
2023-07-05 13:00:00,18.39,18.39,18.37,18.37,190640.0,18.39,18.39,18.37,18.37,190640.0
2023-07-05 13:10:00,18.38,18.38,18.34,18.35,118078.0,18.38,18.38,18.34,18.35,118078.0
2023-07-05 13:20:00,18.35,18.36,18.33,18.35,211515.0,18.35,18.36,18.33,18.35,211515.0
2023-07-05 13:30:00,18.35,18.38,18.33,18.37,225248.0,18.35,18.38,18.33,18.37,225248.0
2023-07-05 13:40:00,18.36,18.38,18.36,18.38,75992.0,18.36,18.38,18.36,18.38,75992.0
2023-07-05 13:50:00,18.38,18.39,18.37,18.37,147985.0,18.38,18.39,18.37,18.37,147985.0
2023-07-05 14:00:00,18.38,18.39,18.34,18.37,221324.0,18.38,18.39,18.34,18.37,221324.0
2023-07-05 14:10:00,18.37,18.38,18.32,18.34,193815.0,18.37,18.38,18.32,18.34,193815.0
2023-07-05 14:20:00,18.33,18.34,18.31,18.32,155051.0,18.33,18.34,18.31,18.32,155051.0
2023-07-05 14:30:00,18.32,18.38,18.32,18.37,233711.0,18.32,18.38,18.32,18.37,233711.0
2023-07-05 14:40:00,18.38,18.39,18.36,18.37,194020.0,18.38,18.39,18.36,18.37,194020.0
2023-07-05 14:50:00,18.38,18.38,18.35,18.38,131950.0,18.38,18.38,18.35,18.38,131950.0
2023-07-05 15:00:00,18.38,18.42,18.38,18.41,412718.0,18.38,18.42,18.38,18.41,412718.0
2023-07-05 15:10:00,18.41,18.42,18.39,18.41,261665.0,18.41,18.42,18.39,18.41,261665.0
2023-07-05 15:20:00,18.41,18.42,18.38,18.41,283077.0,18.41,18.42,18.38,18.41,283077.0
2023-07-05 15:30:00,18.41,18.41,18.34,18.35,472975.0,18.41,18.41,18.34,18.35,472975.0
2023-07-05 15:40:00,18.35,18.36,18.33,18.33,528210.0,18.35,18.36,18.33,18.33,528210.0
2023-07-05 15:50:00,18.33,18.34,18.3,18.31,1036545.0,18.33,18.34,18.3,18.31,1036545.0
2023-07-06 09:30:00,18.03,18.15,17.93,18.09,1628552.0,18.03,18.15,17.93,18.09,1628552.0
2023-07-06 09:40:00,18.09,18.09,17.91,17.94,618867.0,18.09,18.09,17.91,17.94,618867.0
2023-07-06 09:50:00,17.94,17.99,17.85,17.89,745049.0,17.94,17.99,17.85,17.89,745049.0
2023-07-06 10:00:00,17.89,17.99,17.85,17.88,702315.0,17.89,17.99,17.85,17.88,702315.0
2023-07-06 10:10:00,17.87,17.94,17.83,17.84,711686.0,17.87,17.94,17.83,17.84,711686.0
2023-07-06 10:20:00,17.84,17.89,17.81,17.82,817223.0,17.84,17.89,17.81,17.82,817223.0
2023-07-06 10:30:00,17.82,17.85,17.77,17.8,895424.0,17.82,17.85,17.77,17.8,895424.0
2023-07-06 10:40:00,17.79,17.89,17.79,17.88,1484981.0,17.79,17.89,17.79,17.88,1484981.0
2023-07-06 10:50:00,17.88,17.88,17.76,17.77,1613092.0,17.88,17.88,17.76,17.77,1613092.0
2023-07-06 11:00:00,17.78,17.82,17.74,17.75,595794.0,17.78,17.82,17.74,17.75,595794.0
2023-07-06 11:10:00,17.75,17.79,17.69,17.7,685063.0,17.75,17.79,17.69,17.7,685063.0
2023-07-06 11:20:00,17.7,17.74,17.67,17.67,467756.0,17.7,17.74,17.67,17.67,467756.0
2023-07-06 11:30:00,17.68,17.77,17.67,17.75,575566.0,17.68,17.77,17.67,17.75,575566.0
2023-07-06 11:40:00,17.75,17.82,17.74,17.8,570837.0,17.75,17.82,17.74,17.8,570837.0
2023-07-06 11:50:00,17.8,17.82,17.75,17.79,779802.0,17.8,17.82,17.75,17.79,779802.0
2023-07-06 12:00:00,17.8,17.81,17.77,17.8,327210.0,17.8,17.81,17.77,17.8,327210.0
2023-07-06 12:10:00,17.8,17.84,17.78,17.82,528826.0,17.8,17.84,17.78,17.82,528826.0
2023-07-06 12:20:00,17.81,17.87,17.81,17.83,467789.0,17.81,17.87,17.81,17.83,467789.0
2023-07-06 12:30:00,17.84,17.85,17.8,17.82,295376.0,17.84,17.85,17.8,17.82,295376.0
2023-07-06 12:40:00,17.83,17.86,17.82,17.86,224074.0,17.83,17.86,17.82,17.86,224074.0
2023-07-06 12:50:00,17.86,17.89,17.85,17.88,219562.0,17.86,17.89,17.85,17.88,219562.0
2023-07-06 13:00:00,17.89,17.89,17.84,17.85,207542.0,17.89,17.89,17.84,17.85,207542.0
2023-07-06 13:10:00,17.84,17.87,17.82,17.84,315619.0,17.84,17.87,17.82,17.84,315619.0
2023-07-06 13:20:00,17.84,17.85,17.81,17.82,278751.0,17.84,17.85,17.81,17.82,278751.0
2023-07-06 13:30:00,17.83,17.86,17.81,17.85,314146.0,17.83,17.86,17.81,17.85,314146.0
2023-07-06 13:40:00,17.85,17.88,17.84,17.88,352224.0,17.85,17.88,17.84,17.88,352224.0
2023-07-06 13:50:00,17.88,17.89,17.86,17.88,265194.0,17.88,17.89,17.86,17.88,265194.0
2023-07-06 14:00:00,17.88,17.9,17.86,17.88,161552.0,17.88,17.9,17.86,17.88,161552.0
2023-07-06 14:10:00,17.88,17.9,17.86,17.89,308221.0,17.88,17.9,17.86,17.89,308221.0
2023-07-06 14:20:00,17.89,17.9,17.87,17.88,233018.0,17.89,17.9,17.87,17.88,233018.0
2023-07-06 14:30:00,17.87,17.95,17.87,17.92,494392.0,17.87,17.95,17.87,17.92,494392.0
2023-07-06 14:40:00,17.92,17.94,17.9,17.93,315843.0,17.92,17.94,17.9,17.93,315843.0
2023-07-06 14:50:00,17.92,17.94,17.89,17.93,384612.0,17.92,17.94,17.89,17.93,384612.0
2023-07-06 15:00:00,17.93,17.93,17.9,17.91,407993.0,17.93,17.93,17.9,17.91,407993.0
2023-07-06 15:10:00,17.91,17.93,17.88,17.89,324655.0,17.91,17.93,17.88,17.89,324655.0
2023-07-06 15:20:00,17.9,17.93,17.89,17.93,343806.0,17.9,17.93,17.89,17.93,343806.0
2023-07-06 15:30:00,17.93,17.95,17.89,17.91,536713.0,17.93,17.95,17.89,17.91,536713.0
2023-07-06 15:40:00,17.9,17.91,17.87,17.89,618762.0,17.9,17.91,17.87,17.89,618762.0
2023-07-06 15:50:00,17.89,17.92,17.86,17.88,1685369.0,17.89,17.92,17.86,17.88,1685369.0
2023-07-07 09:30:00,17.95,18.16,17.93,18.07,1151254.0,17.95,18.16,17.93,18.07,1151254.0
2023-07-07 09:40:00,18.07,18.18,18.04,18.18,611502.0,18.07,18.18,18.04,18.18,611502.0
2023-07-07 09:50:00,18.17,18.2,18.12,18.18,400189.0,18.17,18.2,18.12,18.18,400189.0
2023-07-07 10:00:00,18.19,18.26,18.18,18.2,624032.0,18.19,18.26,18.18,18.2,624032.0
2023-07-07 10:10:00,18.19,18.23,18.16,18.2,356720.0,18.19,18.23,18.16,18.2,356720.0
2023-07-07 10:20:00,18.2,18.23,18.16,18.23,412392.0,18.2,18.23,18.16,18.23,412392.0
2023-07-07 10:30:00,18.22,18.23,18.16,18.21,589426.0,18.22,18.23,18.16,18.21,589426.0
2023-07-07 10:40:00,18.21,18.25,18.18,18.25,636116.0,18.21,18.25,18.18,18.25,636116.0
2023-07-07 10:50:00,18.25,18.28,18.23,18.28,717900.0,18.25,18.28,18.23,18.28,717900.0
2023-07-07 11:00:00,18.27,18.33,18.27,18.32,740929.0,18.27,18.33,18.27,18.32,740929.0
2023-07-07 11:10:00,18.31,18.35,18.3,18.33,368740.0,18.31,18.35,18.3,18.33,368740.0
2023-07-07 11:20:00,18.32,18.38,18.32,18.35,567859.0,18.32,18.38,18.32,18.35,567859.0
2023-07-07 11:30:00,18.35,18.41,18.33,18.38,528065.0,18.35,18.41,18.33,18.38,528065.0
2023-07-07 11:40:00,18.38,18.39,18.34,18.35,409430.0,18.38,18.39,18.34,18.35,409430.0
2023-07-07 11:50:00,18.34,18.39,18.33,18.38,396014.0,18.34,18.39,18.33,18.38,396014.0
2023-07-07 12:00:00,18.39,18.4,18.36,18.38,323167.0,18.39,18.4,18.36,18.38,323167.0
2023-07-07 12:10:00,18.39,18.42,18.37,18.41,522452.0,18.39,18.42,18.37,18.41,522452.0
2023-07-07 12:20:00,18.4,18.42,18.39,18.39,278374.0,18.4,18.42,18.39,18.39,278374.0
2023-07-07 12:30:00,18.4,18.45,18.39,18.41,465879.0,18.4,18.45,18.39,18.41,465879.0
2023-07-07 12:40:00,18.41,18.48,18.41,18.46,475937.0,18.41,18.48,18.41,18.46,475937.0
2023-07-07 12:50:00,18.46,18.49,18.45,18.48,292760.0,18.46,18.49,18.45,18.48,292760.0
2023-07-07 13:00:00,18.48,18.55,18.48,18.54,543856.0,18.48,18.55,18.48,18.54,543856.0
2023-07-07 13:10:00,18.54,18.54,18.51,18.54,308211.0,18.54,18.54,18.51,18.54,308211.0
2023-07-07 13:20:00,18.53,18.55,18.51,18.53,221022.0,18.53,18.55,18.51,18.53,221022.0
2023-07-07 13:30:00,18.52,18.53,18.48,18.48,327590.0,18.52,18.53,18.48,18.48,327590.0
2023-07-07 13:40:00,18.49,18.51,18.47,18.48,260669.0,18.49,18.51,18.47,18.48,260669.0
2023-07-07 13:50:00,18.48,18.49,18.43,18.45,443338.0,18.48,18.49,18.43,18.45,443338.0
2023-07-07 14:00:00,18.46,18.5,18.45,18.49,173724.0,18.46,18.5,18.45,18.49,173724.0
2023-07-07 14:10:00,18.5,18.5,18.46,18.48,272798.0,18.5,18.5,18.46,18.48,272798.0
2023-07-07 14:20:00,18.48,18.5,18.46,18.5,161677.0,18.48,18.5,18.46,18.5,161677.0
2023-07-07 14:30:00,18.49,18.5,18.47,18.49,159385.0,18.49,18.5,18.47,18.49,159385.0
2023-07-07 14:40:00,18.48,18.49,18.41,18.42,441374.0,18.48,18.49,18.41,18.42,441374.0
2023-07-07 14:50:00,18.43,18.43,18.41,18.43,115933.0,18.43,18.43,18.41,18.43,115933.0
2023-07-07 15:00:00,18.42,18.44,18.36,18.37,396792.0,18.42,18.44,18.36,18.37,396792.0
2023-07-07 15:10:00,18.38,18.42,18.36,18.38,273426.0,18.38,18.42,18.36,18.38,273426.0
2023-07-07 15:20:00,18.38,18.4,18.36,18.37,268084.0,18.38,18.4,18.36,18.37,268084.0
2023-07-07 15:30:00,18.38,18.42,18.37,18.38,655412.0,18.38,18.42,18.37,18.38,655412.0
2023-07-07 15:40:00,18.38,18.38,18.32,18.33,810879.0,18.38,18.38,18.32,18.33,810879.0
2023-07-07 15:50:00,18.34,18.36,18.31,18.35,1349144.0,18.34,18.36,18.31,18.35,1349144.0
2023-07-10 09:30:00,18.36,18.51,18.29,18.47,1120780.0,18.36,18.51,18.29,18.47,1120780.0
2023-07-10 09:40:00,18.47,18.56,18.42,18.54,570603.0,18.47,18.56,18.42,18.54,570603.0
2023-07-10 09:50:00,18.53,18.54,18.46,18.53,431075.0,18.53,18.54,18.46,18.53,431075.0
2023-07-10 10:00:00,18.53,18.6,18.52,18.57,637731.0,18.53,18.6,18.52,18.57,637731.0
2023-07-10 10:10:00,18.57,18.6,18.5,18.59,295214.0,18.57,18.6,18.5,18.59,295214.0
2023-07-10 10:20:00,18.59,18.67,18.58,18.64,413005.0,18.59,18.67,18.58,18.64,413005.0
2023-07-10 10:30:00,18.63,18.66,18.57,18.58,423964.0,18.63,18.66,18.57,18.58,423964.0
2023-07-10 10:40:00,18.58,18.63,18.53,18.63,663089.0,18.58,18.63,18.53,18.63,663089.0
2023-07-10 10:50:00,18.63,18.63,18.55,18.57,458113.0,18.63,18.63,18.55,18.57,458113.0
2023-07-10 11:00:00,18.57,18.6,18.54,18.57,441071.0,18.57,18.6,18.54,18.57,441071.0
2023-07-10 11:10:00,18.57,18.67,18.56,18.65,577684.0,18.57,18.67,18.56,18.65,577684.0
2023-07-10 11:20:00,18.66,18.69,18.65,18.66,513527.0,18.66,18.69,18.65,18.66,513527.0
2023-07-10 11:30:00,18.66,18.72,18.64,18.71,807850.0,18.66,18.72,18.64,18.71,807850.0
2023-07-10 11:40:00,18.71,18.71,18.64,18.66,436200.0,18.71,18.71,18.64,18.66,436200.0
2023-07-10 11:50:00,18.65,18.69,18.65,18.68,438359.0,18.65,18.69,18.65,18.68,438359.0
2023-07-10 12:00:00,18.68,18.68,18.6,18.61,327850.0,18.68,18.68,18.6,18.61,327850.0
2023-07-10 12:10:00,18.61,18.61,18.57,18.6,191337.0,18.61,18.61,18.57,18.6,191337.0
2023-07-10 12:20:00,18.6,18.62,18.59,18.62,188508.0,18.6,18.62,18.59,18.62,188508.0
2023-07-10 12:30:00,18.62,18.64,18.59,18.61,255504.0,18.62,18.64,18.59,18.61,255504.0
2023-07-10 12:40:00,18.61,18.65,18.6,18.61,213895.0,18.61,18.65,18.6,18.61,213895.0
2023-07-10 12:50:00,18.61,18.63,18.56,18.6,445410.0,18.61,18.63,18.56,18.6,445410.0
2023-07-10 13:00:00,18.6,18.61,18.58,18.6,242294.0,18.6,18.61,18.58,18.6,242294.0
2023-07-10 13:10:00,18.6,18.65,18.59,18.62,318596.0,18.6,18.65,18.59,18.62,318596.0
2023-07-10 13:20:00,18.62,18.65,18.61,18.64,196358.0,18.62,18.65,18.61,18.64,196358.0
2023-07-10 13:30:00,18.64,18.67,18.63,18.66,319994.0,18.64,18.67,18.63,18.66,319994.0
2023-07-10 13:40:00,18.66,18.7,18.66,18.69,370826.0,18.66,18.7,18.66,18.69,370826.0
2023-07-10 13:50:00,18.68,18.7,18.66,18.68,245992.0,18.68,18.7,18.66,18.68,245992.0
2023-07-10 14:00:00,18.68,18.68,18.64,18.66,214078.0,18.68,18.68,18.64,18.66,214078.0
2023-07-10 14:10:00,18.66,18.7,18.66,18.7,282905.0,18.66,18.7,18.66,18.7,282905.0
2023-07-10 14:20:00,18.7,18.72,18.69,18.72,287751.0,18.7,18.72,18.69,18.72,287751.0
2023-07-10 14:30:00,18.72,18.72,18.68,18.71,401057.0,18.72,18.72,18.68,18.71,401057.0
2023-07-10 14:40:00,18.71,18.71,18.66,18.68,279959.0,18.71,18.71,18.66,18.68,279959.0
2023-07-10 14:50:00,18.68,18.68,18.61,18.61,579820.0,18.68,18.68,18.61,18.61,579820.0
2023-07-10 15:00:00,18.62,18.62,18.53,18.54,717563.0,18.62,18.62,18.53,18.54,717563.0
2023-07-10 15:10:00,18.54,18.55,18.5,18.53,857029.0,18.54,18.55,18.5,18.53,857029.0
2023-07-10 15:20:00,18.53,18.55,18.51,18.55,689737.0,18.53,18.55,18.51,18.55,689737.0
2023-07-10 15:30:00,18.55,18.6,18.54,18.59,629660.0,18.55,18.6,18.54,18.59,629660.0
2023-07-10 15:40:00,18.59,18.59,18.53,18.54,712242.0,18.59,18.59,18.53,18.54,712242.0
2023-07-10 15:50:00,18.53,18.58,18.51,18.57,1909509.0,18.53,18.58,18.51,18.57,1909509.0
2023-07-11 09:30:00,18.64,18.67,18.44,18.54,1344545.0,18.64,18.67,18.44,18.54,1344545.0
2023-07-11 09:40:00,18.54,18.59,18.46,18.55,466560.0,18.54,18.59,18.46,18.55,466560.0
2023-07-11 09:50:00,18.54,18.59,18.49,18.59,406591.0,18.54,18.59,18.49,18.59,406591.0
2023-07-11 10:00:00,18.59,18.64,18.54,18.64,669305.0,18.59,18.64,18.54,18.64,669305.0
2023-07-11 10:10:00,18.63,18.69,18.62,18.66,661956.0,18.63,18.69,18.62,18.66,661956.0
2023-07-11 10:20:00,18.66,18.69,18.59,18.62,580538.0,18.66,18.69,18.59,18.62,580538.0
2023-07-11 10:30:00,18.61,18.63,18.55,18.57,567955.0,18.61,18.63,18.55,18.57,567955.0
2023-07-11 10:40:00,18.58,18.65,18.57,18.62,741054.0,18.58,18.65,18.57,18.62,741054.0
2023-07-11 10:50:00,18.62,18.64,18.57,18.58,649427.0,18.62,18.64,18.57,18.58,649427.0
2023-07-11 11:00:00,18.59,18.62,18.55,18.59,517763.0,18.59,18.62,18.55,18.59,517763.0
2023-07-11 11:10:00,18.59,18.61,18.56,18.6,601378.0,18.59,18.61,18.56,18.6,601378.0
2023-07-11 11:20:00,18.6,18.71,18.59,18.7,734816.0,18.6,18.71,18.59,18.7,734816.0
2023-07-11 11:30:00,18.7,18.74,18.69,18.73,680760.0,18.7,18.74,18.69,18.73,680760.0
2023-07-11 11:40:00,18.73,18.75,18.7,18.72,644589.0,18.73,18.75,18.7,18.72,644589.0
2023-07-11 11:50:00,18.73,18.73,18.66,18.72,688513.0,18.73,18.73,18.66,18.72,688513.0
2023-07-11 12:00:00,18.71,18.75,18.67,18.68,720040.0,18.71,18.75,18.67,18.68,720040.0
2023-07-11 12:10:00,18.68,18.72,18.67,18.7,652645.0,18.68,18.72,18.67,18.7,652645.0
2023-07-11 12:20:00,18.7,18.7,18.65,18.69,459964.0,18.7,18.7,18.65,18.69,459964.0
2023-07-11 12:30:00,18.69,18.78,18.69,18.77,712113.0,18.69,18.78,18.69,18.77,712113.0
2023-07-11 12:40:00,18.76,18.77,18.7,18.7,282759.0,18.76,18.77,18.7,18.7,282759.0
2023-07-11 12:50:00,18.71,18.71,18.67,18.71,429737.0,18.71,18.71,18.67,18.71,429737.0
2023-07-11 13:00:00,18.7,18.72,18.68,18.69,262966.0,18.7,18.72,18.68,18.69,262966.0
2023-07-11 13:10:00,18.69,18.74,18.68,18.73,375449.0,18.69,18.74,18.68,18.73,375449.0
2023-07-11 13:20:00,18.73,18.75,18.7,18.71,357629.0,18.73,18.75,18.7,18.71,357629.0
2023-07-11 13:30:00,18.72,18.75,18.7,18.74,257460.0,18.72,18.75,18.7,18.74,257460.0
2023-07-11 13:40:00,18.74,18.78,18.73,18.76,315746.0,18.74,18.78,18.73,18.76,315746.0
2023-07-11 13:50:00,18.75,18.77,18.74,18.77,294210.0,18.75,18.77,18.74,18.77,294210.0
2023-07-11 14:00:00,18.76,18.78,18.76,18.77,196130.0,18.76,18.78,18.76,18.77,196130.0
2023-07-11 14:10:00,18.76,18.77,18.73,18.76,160816.0,18.76,18.77,18.73,18.76,160816.0
2023-07-11 14:20:00,18.76,18.79,18.75,18.79,242874.0,18.76,18.79,18.75,18.79,242874.0
2023-07-11 14:30:00,18.79,18.79,18.76,18.77,234367.0,18.79,18.79,18.76,18.77,234367.0
2023-07-11 14:40:00,18.77,18.78,18.74,18.78,395782.0,18.77,18.78,18.74,18.78,395782.0
2023-07-11 14:50:00,18.78,18.8,18.77,18.8,206769.0,18.78,18.8,18.77,18.8,206769.0
2023-07-11 15:00:00,18.8,18.8,18.78,18.8,265215.0,18.8,18.8,18.78,18.8,265215.0
2023-07-11 15:10:00,18.79,18.87,18.79,18.86,342569.0,18.79,18.87,18.79,18.86,342569.0
2023-07-11 15:20:00,18.86,18.87,18.83,18.84,404837.0,18.86,18.87,18.83,18.84,404837.0
2023-07-11 15:30:00,18.83,18.84,18.8,18.83,441101.0,18.83,18.84,18.8,18.83,441101.0
2023-07-11 15:40:00,18.82,18.84,18.79,18.83,1039837.0,18.82,18.84,18.79,18.83,1039837.0
2023-07-11 15:50:00,18.82,18.84,18.77,18.8,1797053.0,18.82,18.84,18.77,18.8,1797053.0
2023-07-12 09:30:00,18.93,19.07,18.91,18.95,1479603.0,18.93,19.07,18.91,18.95,1479603.0
2023-07-12 09:40:00,18.95,18.95,18.7,18.71,967509.0,18.95,18.95,18.7,18.71,967509.0
2023-07-12 09:50:00,18.7,18.75,18.65,18.71,949565.0,18.7,18.75,18.65,18.71,949565.0
2023-07-12 10:00:00,18.71,18.79,18.71,18.78,446352.0,18.71,18.79,18.71,18.78,446352.0
2023-07-12 10:10:00,18.78,18.83,18.7,18.77,575062.0,18.78,18.83,18.7,18.77,575062.0
2023-07-12 10:20:00,18.77,18.77,18.66,18.73,406641.0,18.77,18.77,18.66,18.73,406641.0
2023-07-12 10:30:00,18.73,18.75,18.7,18.7,379661.0,18.73,18.75,18.7,18.7,379661.0
2023-07-12 10:40:00,18.7,18.75,18.69,18.73,399608.0,18.7,18.75,18.69,18.73,399608.0
2023-07-12 10:50:00,18.73,18.78,18.68,18.77,486332.0,18.73,18.78,18.68,18.77,486332.0
2023-07-12 11:00:00,18.77,18.83,18.75,18.82,529562.0,18.77,18.83,18.75,18.82,529562.0
2023-07-12 11:10:00,18.82,18.83,18.76,18.76,471739.0,18.82,18.83,18.76,18.76,471739.0
2023-07-12 11:20:00,18.77,18.8,18.75,18.77,420682.0,18.77,18.8,18.75,18.77,420682.0
2023-07-12 11:30:00,18.77,18.8,18.69,18.69,439843.0,18.77,18.8,18.69,18.69,439843.0
2023-07-12 11:40:00,18.7,18.7,18.64,18.69,686337.0,18.7,18.7,18.64,18.69,686337.0
2023-07-12 11:50:00,18.69,18.73,18.65,18.67,498358.0,18.69,18.73,18.65,18.67,498358.0
2023-07-12 12:00:00,18.66,18.68,18.61,18.62,451834.0,18.66,18.68,18.61,18.62,451834.0
2023-07-12 12:10:00,18.62,18.65,18.57,18.57,424441.0,18.62,18.65,18.57,18.57,424441.0
2023-07-12 12:20:00,18.58,18.61,18.56,18.57,361777.0,18.58,18.61,18.56,18.57,361777.0
2023-07-12 12:30:00,18.57,18.58,18.51,18.53,825550.0,18.57,18.58,18.51,18.53,825550.0
2023-07-12 12:40:00,18.53,18.53,18.5,18.51,332257.0,18.53,18.53,18.5,18.51,332257.0
2023-07-12 12:50:00,18.51,18.56,18.49,18.56,531143.0,18.51,18.56,18.49,18.56,531143.0
2023-07-12 13:00:00,18.55,18.59,18.53,18.57,338901.0,18.55,18.59,18.53,18.57,338901.0
2023-07-12 13:10:00,18.56,18.6,18.53,18.6,284744.0,18.56,18.6,18.53,18.6,284744.0
2023-07-12 13:20:00,18.6,18.6,18.57,18.58,126149.0,18.6,18.6,18.57,18.58,126149.0
2023-07-12 13:30:00,18.58,18.6,18.57,18.59,165678.0,18.58,18.6,18.57,18.59,165678.0
2023-07-12 13:40:00,18.6,18.61,18.58,18.59,183517.0,18.6,18.61,18.58,18.59,183517.0
2023-07-12 13:50:00,18.6,18.61,18.56,18.57,177424.0,18.6,18.61,18.56,18.57,177424.0
2023-07-12 14:00:00,18.57,18.61,18.56,18.59,168217.0,18.57,18.61,18.56,18.59,168217.0
2023-07-12 14:10:00,18.59,18.63,18.58,18.6,176826.0,18.59,18.63,18.58,18.6,176826.0
2023-07-12 14:20:00,18.61,18.62,18.58,18.58,239433.0,18.61,18.62,18.58,18.58,239433.0
2023-07-12 14:30:00,18.59,18.59,18.55,18.55,253051.0,18.59,18.59,18.55,18.55,253051.0
2023-07-12 14:40:00,18.56,18.58,18.53,18.57,381857.0,18.56,18.58,18.53,18.57,381857.0
2023-07-12 14:50:00,18.57,18.6,18.56,18.6,393635.0,18.57,18.6,18.56,18.6,393635.0
2023-07-12 15:00:00,18.6,18.63,18.57,18.59,475823.0,18.6,18.63,18.57,18.59,475823.0
2023-07-12 15:10:00,18.58,18.64,18.57,18.62,571383.0,18.58,18.64,18.57,18.62,571383.0
2023-07-12 15:20:00,18.63,18.64,18.57,18.61,674140.0,18.63,18.64,18.57,18.61,674140.0
2023-07-12 15:30:00,18.62,18.63,18.56,18.59,819798.0,18.62,18.63,18.56,18.59,819798.0
2023-07-12 15:40:00,18.59,18.62,18.56,18.57,994484.0,18.59,18.62,18.56,18.57,994484.0
2023-07-12 15:50:00,18.56,18.58,18.51,18.57,2187630.0,18.56,18.58,18.51,18.57,2187630.0
2023-07-13 09:30:00,19.05,19.08,18.68,18.69,2476560.0,19.05,19.08,18.68,18.69,2476560.0
2023-07-13 09:40:00,18.69,18.76,18.54,18.65,1304782.0,18.69,18.76,18.54,18.65,1304782.0
2023-07-13 09:50:00,18.64,18.7,18.56,18.66,889329.0,18.64,18.7,18.56,18.66,889329.0
2023-07-13 10:00:00,18.66,18.67,18.43,18.44,741074.0,18.66,18.67,18.43,18.44,741074.0
2023-07-13 10:10:00,18.43,18.45,18.24,18.3,1398725.0,18.43,18.45,18.24,18.3,1398725.0
2023-07-13 10:20:00,18.3,18.48,18.27,18.45,1273842.0,18.3,18.48,18.27,18.45,1273842.0
2023-07-13 10:30:00,18.44,18.48,18.4,18.41,770366.0,18.44,18.48,18.4,18.41,770366.0
2023-07-13 10:40:00,18.41,18.59,18.41,18.57,1061325.0,18.41,18.59,18.41,18.57,1061325.0
2023-07-13 10:50:00,18.57,18.57,18.45,18.47,873169.0,18.57,18.57,18.45,18.47,873169.0
2023-07-13 11:00:00,18.48,18.49,18.43,18.45,558062.0,18.48,18.49,18.43,18.45,558062.0
2023-07-13 11:10:00,18.45,18.46,18.35,18.41,580892.0,18.45,18.46,18.35,18.41,580892.0
2023-07-13 11:20:00,18.41,18.45,18.37,18.41,619720.0,18.41,18.45,18.37,18.41,619720.0
2023-07-13 11:30:00,18.41,18.5,18.41,18.44,873683.0,18.41,18.5,18.41,18.44,873683.0
2023-07-13 11:40:00,18.45,18.46,18.37,18.39,473605.0,18.45,18.46,18.37,18.39,473605.0
2023-07-13 11:50:00,18.39,18.43,18.38,18.43,317204.0,18.39,18.43,18.38,18.43,317204.0
2023-07-13 12:00:00,18.43,18.45,18.39,18.45,391880.0,18.43,18.45,18.39,18.45,391880.0
2023-07-13 12:10:00,18.45,18.5,18.41,18.5,410245.0,18.45,18.5,18.41,18.5,410245.0
2023-07-13 12:20:00,18.49,18.51,18.45,18.51,276735.0,18.49,18.51,18.45,18.51,276735.0
2023-07-13 12:30:00,18.51,18.55,18.49,18.53,318939.0,18.51,18.55,18.49,18.53,318939.0
2023-07-13 12:40:00,18.53,18.54,18.5,18.5,264961.0,18.53,18.54,18.5,18.5,264961.0
2023-07-13 12:50:00,18.5,18.55,18.5,18.52,391758.0,18.5,18.55,18.5,18.52,391758.0
2023-07-13 13:00:00,18.52,18.53,18.46,18.46,413053.0,18.52,18.53,18.46,18.46,413053.0
2023-07-13 13:10:00,18.46,18.51,18.44,18.5,325918.0,18.46,18.51,18.44,18.5,325918.0
2023-07-13 13:20:00,18.5,18.52,18.49,18.5,230660.0,18.5,18.52,18.49,18.5,230660.0
2023-07-13 13:30:00,18.5,18.58,18.49,18.58,294378.0,18.5,18.58,18.49,18.58,294378.0
2023-07-13 13:40:00,18.57,18.6,18.56,18.57,296546.0,18.57,18.6,18.56,18.57,296546.0
2023-07-13 13:50:00,18.57,18.64,18.55,18.61,536493.0,18.57,18.64,18.55,18.61,536493.0
2023-07-13 14:00:00,18.61,18.67,18.6,18.66,375747.0,18.61,18.67,18.6,18.66,375747.0
2023-07-13 14:10:00,18.66,18.7,18.65,18.66,415191.0,18.66,18.7,18.65,18.66,415191.0
2023-07-13 14:20:00,18.66,18.67,18.6,18.61,452253.0,18.66,18.67,18.6,18.61,452253.0
2023-07-13 14:30:00,18.61,18.62,18.54,18.54,353585.0,18.61,18.62,18.54,18.54,353585.0
2023-07-13 14:40:00,18.55,18.57,18.54,18.56,258073.0,18.55,18.57,18.54,18.56,258073.0
2023-07-13 14:50:00,18.57,18.58,18.52,18.53,262298.0,18.57,18.58,18.52,18.53,262298.0
2023-07-13 15:00:00,18.53,18.55,18.45,18.47,477277.0,18.53,18.55,18.45,18.47,477277.0
2023-07-13 15:10:00,18.47,18.48,18.4,18.41,476543.0,18.47,18.48,18.4,18.41,476543.0
2023-07-13 15:20:00,18.41,18.43,18.38,18.41,441233.0,18.41,18.43,18.38,18.41,441233.0
2023-07-13 15:30:00,18.41,18.46,18.4,18.44,649972.0,18.41,18.46,18.4,18.44,649972.0
2023-07-13 15:40:00,18.44,18.47,18.41,18.43,1129501.0,18.44,18.47,18.41,18.43,1129501.0
2023-07-13 15:50:00,18.42,18.46,18.41,18.45,1871419.0,18.42,18.46,18.41,18.45,1871419.0
2023-07-14 09:30:00,18.42,18.56,18.38,18.53,1153169.0,18.42,18.56,18.38,18.53,1153169.0
2023-07-14 09:40:00,18.53,18.54,18.42,18.47,461876.0,18.53,18.54,18.42,18.47,461876.0
2023-07-14 09:50:00,18.46,18.5,18.41,18.48,470952.0,18.46,18.5,18.41,18.48,470952.0
2023-07-14 10:00:00,18.48,18.48,18.34,18.37,489302.0,18.48,18.48,18.34,18.37,489302.0
2023-07-14 10:10:00,18.37,18.42,18.3,18.31,482984.0,18.37,18.42,18.3,18.31,482984.0
2023-07-14 10:20:00,18.32,18.34,18.26,18.3,579168.0,18.32,18.34,18.26,18.3,579168.0
2023-07-14 10:30:00,18.3,18.33,18.22,18.29,548029.0,18.3,18.33,18.22,18.29,548029.0
2023-07-14 10:40:00,18.29,18.29,18.2,18.23,389569.0,18.29,18.29,18.2,18.23,389569.0
2023-07-14 10:50:00,18.23,18.25,18.2,18.23,441519.0,18.23,18.25,18.2,18.23,441519.0
2023-07-14 11:00:00,18.23,18.23,18.1,18.1,946099.0,18.23,18.23,18.1,18.1,946099.0
2023-07-14 11:10:00,18.11,18.12,17.98,18.04,1440170.0,18.11,18.12,17.98,18.04,1440170.0
2023-07-14 11:20:00,18.05,18.13,18.04,18.12,1161179.0,18.05,18.13,18.04,18.12,1161179.0
2023-07-14 11:30:00,18.12,18.18,18.1,18.18,564487.0,18.12,18.18,18.1,18.18,564487.0
2023-07-14 11:40:00,18.18,18.22,18.16,18.16,617321.0,18.18,18.22,18.16,18.16,617321.0
2023-07-14 11:50:00,18.16,18.2,18.14,18.2,523907.0,18.16,18.2,18.14,18.2,523907.0
2023-07-14 12:00:00,18.2,18.23,18.19,18.2,406416.0,18.2,18.23,18.19,18.2,406416.0
2023-07-14 12:10:00,18.21,18.21,18.17,18.21,265953.0,18.21,18.21,18.17,18.21,265953.0
2023-07-14 12:20:00,18.21,18.26,18.2,18.25,325482.0,18.21,18.26,18.2,18.25,325482.0
2023-07-14 12:30:00,18.26,18.26,18.2,18.2,204251.0,18.26,18.26,18.2,18.2,204251.0
2023-07-14 12:40:00,18.2,18.22,18.18,18.2,308961.0,18.2,18.22,18.18,18.2,308961.0
2023-07-14 12:50:00,18.2,18.2,18.14,18.18,324082.0,18.2,18.2,18.14,18.18,324082.0
2023-07-14 13:00:00,18.18,18.18,18.13,18.14,283709.0,18.18,18.18,18.13,18.14,283709.0
2023-07-14 13:10:00,18.15,18.18,18.13,18.16,312395.0,18.15,18.18,18.13,18.16,312395.0
2023-07-14 13:20:00,18.16,18.18,18.11,18.14,293501.0,18.16,18.18,18.11,18.14,293501.0
2023-07-14 13:30:00,18.15,18.16,18.1,18.13,484946.0,18.15,18.16,18.1,18.13,484946.0
2023-07-14 13:40:00,18.13,18.13,18.09,18.13,337761.0,18.13,18.13,18.09,18.13,337761.0
2023-07-14 13:50:00,18.13,18.15,18.11,18.12,199252.0,18.13,18.15,18.11,18.12,199252.0
2023-07-14 14:00:00,18.12,18.17,18.11,18.16,284495.0,18.12,18.17,18.11,18.16,284495.0
2023-07-14 14:10:00,18.16,18.17,18.12,18.13,182521.0,18.16,18.17,18.12,18.13,182521.0
2023-07-14 14:20:00,18.14,18.14,18.08,18.09,244758.0,18.14,18.14,18.08,18.09,244758.0
2023-07-14 14:30:00,18.08,18.11,18.07,18.09,242879.0,18.08,18.11,18.07,18.09,242879.0
2023-07-14 14:40:00,18.1,18.1,18.06,18.06,254258.0,18.1,18.1,18.06,18.06,254258.0
2023-07-14 14:50:00,18.06,18.08,18.04,18.05,314955.0,18.06,18.08,18.04,18.05,314955.0
2023-07-14 15:00:00,18.05,18.05,17.96,17.98,595286.0,18.05,18.05,17.96,17.98,595286.0
2023-07-14 15:10:00,17.98,18.04,17.97,18.02,626785.0,17.98,18.04,17.97,18.02,626785.0
2023-07-14 15:20:00,18.02,18.1,18.01,18.1,703430.0,18.02,18.1,18.01,18.1,703430.0
2023-07-14 15:30:00,18.1,18.12,18.06,18.12,472156.0,18.1,18.12,18.06,18.12,472156.0
2023-07-14 15:40:00,18.12,18.16,18.11,18.13,765934.0,18.12,18.16,18.11,18.13,765934.0
2023-07-14 15:50:00,18.12,18.15,18.1,18.14,1920474.0,18.12,18.15,18.1,18.14,1920474.0
2023-07-17 09:30:00,18.04,18.33,18.0,18.31,1070902.0,18.04,18.33,18.0,18.31,1070902.0
2023-07-17 09:40:00,18.31,18.38,18.26,18.37,472933.0,18.31,18.38,18.26,18.37,472933.0
2023-07-17 09:50:00,18.37,18.38,18.27,18.3,347405.0,18.37,18.38,18.27,18.3,347405.0
2023-07-17 10:00:00,18.3,18.35,18.21,18.25,305544.0,18.3,18.35,18.21,18.25,305544.0
2023-07-17 10:10:00,18.26,18.33,18.24,18.3,262563.0,18.26,18.33,18.24,18.3,262563.0
2023-07-17 10:20:00,18.3,18.31,18.22,18.29,228128.0,18.3,18.31,18.22,18.29,228128.0
2023-07-17 10:30:00,18.28,18.3,18.24,18.27,273049.0,18.28,18.3,18.24,18.27,273049.0
2023-07-17 10:40:00,18.27,18.36,18.26,18.35,451635.0,18.27,18.36,18.26,18.35,451635.0
2023-07-17 10:50:00,18.35,18.35,18.23,18.25,891903.0,18.35,18.35,18.23,18.25,891903.0
2023-07-17 11:00:00,18.26,18.29,18.23,18.23,539706.0,18.26,18.29,18.23,18.23,539706.0
2023-07-17 11:10:00,18.23,18.24,18.17,18.18,365421.0,18.23,18.24,18.17,18.18,365421.0
2023-07-17 11:20:00,18.17,18.19,18.14,18.16,471992.0,18.17,18.19,18.14,18.16,471992.0
2023-07-17 11:30:00,18.16,18.23,18.14,18.19,450817.0,18.16,18.23,18.14,18.19,450817.0
2023-07-17 11:40:00,18.19,18.25,18.18,18.22,275787.0,18.19,18.25,18.18,18.22,275787.0
2023-07-17 11:50:00,18.21,18.26,18.21,18.26,227727.0,18.21,18.26,18.21,18.26,227727.0
2023-07-17 12:00:00,18.26,18.27,18.23,18.25,225801.0,18.26,18.27,18.23,18.25,225801.0
2023-07-17 12:10:00,18.24,18.29,18.23,18.24,309540.0,18.24,18.29,18.23,18.24,309540.0
2023-07-17 12:20:00,18.25,18.26,18.22,18.24,293456.0,18.25,18.26,18.22,18.24,293456.0
2023-07-17 12:30:00,18.24,18.25,18.2,18.23,206867.0,18.24,18.25,18.2,18.23,206867.0
2023-07-17 12:40:00,18.23,18.25,18.21,18.23,152771.0,18.23,18.25,18.21,18.23,152771.0
2023-07-17 12:50:00,18.23,18.23,18.19,18.22,141179.0,18.23,18.23,18.19,18.22,141179.0
2023-07-17 13:00:00,18.22,18.22,18.16,18.19,338827.0,18.22,18.22,18.16,18.19,338827.0
2023-07-17 13:10:00,18.2,18.22,18.18,18.21,111130.0,18.2,18.22,18.18,18.21,111130.0
2023-07-17 13:20:00,18.21,18.25,18.18,18.23,230584.0,18.21,18.25,18.18,18.23,230584.0
2023-07-17 13:30:00,18.23,18.27,18.22,18.25,395670.0,18.23,18.27,18.22,18.25,395670.0
2023-07-17 13:40:00,18.23,18.27,18.23,18.26,156367.0,18.23,18.27,18.23,18.26,156367.0
2023-07-17 13:50:00,18.26,18.27,18.23,18.23,176461.0,18.26,18.27,18.23,18.23,176461.0
2023-07-17 14:00:00,18.23,18.24,18.22,18.22,166148.0,18.23,18.24,18.22,18.22,166148.0
2023-07-17 14:10:00,18.23,18.26,18.22,18.25,286152.0,18.23,18.26,18.22,18.25,286152.0
2023-07-17 14:20:00,18.24,18.26,18.23,18.24,67655.0,18.24,18.26,18.23,18.24,67655.0
2023-07-17 14:30:00,18.24,18.25,18.21,18.21,198891.0,18.24,18.25,18.21,18.21,198891.0
2023-07-17 14:40:00,18.21,18.25,18.21,18.25,88847.0,18.21,18.25,18.21,18.25,88847.0
2023-07-17 14:50:00,18.25,18.25,18.23,18.25,114694.0,18.25,18.25,18.23,18.25,114694.0
2023-07-17 15:00:00,18.25,18.27,18.22,18.23,166435.0,18.25,18.27,18.22,18.23,166435.0
2023-07-17 15:10:00,18.22,18.23,18.19,18.22,307287.0,18.22,18.23,18.19,18.22,307287.0
2023-07-17 15:20:00,18.22,18.23,18.18,18.21,304986.0,18.22,18.23,18.18,18.21,304986.0
2023-07-17 15:30:00,18.21,18.22,18.17,18.2,276733.0,18.21,18.22,18.17,18.2,276733.0
2023-07-17 15:40:00,18.2,18.2,18.16,18.18,433915.0,18.2,18.2,18.16,18.18,433915.0
2023-07-17 15:50:00,18.17,18.19,18.15,18.18,1270735.0,18.17,18.19,18.15,18.18,1270735.0
2023-07-18 09:30:00,18.2,18.42,18.2,18.38,872062.0,18.2,18.42,18.2,18.38,872062.0
2023-07-18 09:40:00,18.38,18.47,18.37,18.43,351438.0,18.38,18.47,18.37,18.43,351438.0
2023-07-18 09:50:00,18.43,18.49,18.41,18.46,533621.0,18.43,18.49,18.41,18.46,533621.0
2023-07-18 10:00:00,18.46,18.49,18.42,18.45,439550.0,18.46,18.49,18.42,18.45,439550.0
2023-07-18 10:10:00,18.45,18.5,18.43,18.5,286740.0,18.45,18.5,18.43,18.5,286740.0
2023-07-18 10:20:00,18.5,18.65,18.49,18.6,809968.0,18.5,18.65,18.49,18.6,809968.0
2023-07-18 10:30:00,18.59,18.59,18.47,18.5,431525.0,18.59,18.59,18.47,18.5,431525.0
2023-07-18 10:40:00,18.5,18.57,18.5,18.55,509659.0,18.5,18.57,18.5,18.55,509659.0
2023-07-18 10:50:00,18.54,18.55,18.49,18.53,431621.0,18.54,18.55,18.49,18.53,431621.0
2023-07-18 11:00:00,18.53,18.53,18.44,18.48,361984.0,18.53,18.53,18.44,18.48,361984.0
2023-07-18 11:10:00,18.49,18.55,18.47,18.52,356027.0,18.49,18.55,18.47,18.52,356027.0
2023-07-18 11:20:00,18.52,18.52,18.45,18.47,253329.0,18.52,18.52,18.45,18.47,253329.0
2023-07-18 11:30:00,18.46,18.48,18.43,18.47,224190.0,18.46,18.48,18.43,18.47,224190.0
2023-07-18 11:40:00,18.47,18.48,18.43,18.46,223559.0,18.47,18.48,18.43,18.46,223559.0
2023-07-18 11:50:00,18.46,18.46,18.41,18.45,245424.0,18.46,18.46,18.41,18.45,245424.0
2023-07-18 12:00:00,18.45,18.51,18.44,18.5,394784.0,18.45,18.51,18.44,18.5,394784.0
2023-07-18 12:10:00,18.49,18.56,18.48,18.54,277359.0,18.49,18.56,18.48,18.54,277359.0
2023-07-18 12:20:00,18.54,18.56,18.51,18.55,297299.0,18.54,18.56,18.51,18.55,297299.0
2023-07-18 12:30:00,18.55,18.55,18.49,18.49,328717.0,18.55,18.55,18.49,18.49,328717.0
2023-07-18 12:40:00,18.49,18.5,18.46,18.48,276323.0,18.49,18.5,18.46,18.48,276323.0
2023-07-18 12:50:00,18.48,18.5,18.47,18.48,194049.0,18.48,18.5,18.47,18.48,194049.0
2023-07-18 13:00:00,18.47,18.55,18.47,18.55,136685.0,18.47,18.55,18.47,18.55,136685.0
2023-07-18 13:10:00,18.55,18.58,18.54,18.57,183186.0,18.55,18.58,18.54,18.57,183186.0
2023-07-18 13:20:00,18.58,18.59,18.55,18.57,179013.0,18.58,18.59,18.55,18.57,179013.0
2023-07-18 13:30:00,18.57,18.59,18.55,18.55,134625.0,18.57,18.59,18.55,18.55,134625.0
2023-07-18 13:40:00,18.55,18.59,18.54,18.59,169757.0,18.55,18.59,18.54,18.59,169757.0
2023-07-18 13:50:00,18.59,18.59,18.56,18.59,140290.0,18.59,18.59,18.56,18.59,140290.0
2023-07-18 14:00:00,18.59,18.61,18.57,18.57,194103.0,18.59,18.61,18.57,18.57,194103.0
2023-07-18 14:10:00,18.58,18.6,18.54,18.6,221096.0,18.58,18.6,18.54,18.6,221096.0
2023-07-18 14:20:00,18.6,18.61,18.57,18.61,117356.0,18.6,18.61,18.57,18.61,117356.0
2023-07-18 14:30:00,18.6,18.62,18.59,18.59,115130.0,18.6,18.62,18.59,18.59,115130.0
2023-07-18 14:40:00,18.59,18.62,18.57,18.62,169459.0,18.59,18.62,18.57,18.62,169459.0
2023-07-18 14:50:00,18.61,18.65,18.6,18.64,413084.0,18.61,18.65,18.6,18.64,413084.0
2023-07-18 15:00:00,18.64,18.65,18.62,18.64,298923.0,18.64,18.65,18.62,18.64,298923.0
2023-07-18 15:10:00,18.64,18.7,18.63,18.69,729213.0,18.64,18.7,18.63,18.69,729213.0
2023-07-18 15:20:00,18.69,18.72,18.66,18.71,531211.0,18.69,18.72,18.66,18.71,531211.0
2023-07-18 15:30:00,18.71,18.72,18.65,18.66,343399.0,18.71,18.72,18.65,18.66,343399.0
2023-07-18 15:40:00,18.66,18.68,18.64,18.66,533165.0,18.66,18.68,18.64,18.66,533165.0
2023-07-18 15:50:00,18.65,18.71,18.63,18.7,1378306.0,18.65,18.71,18.63,18.7,1378306.0
2023-07-19 09:30:00,18.7,18.8,18.5,18.5,1186554.0,18.7,18.8,18.5,18.5,1186554.0
2023-07-19 09:40:00,18.51,18.63,18.5,18.59,788120.0,18.51,18.63,18.5,18.59,788120.0
2023-07-19 09:50:00,18.6,18.65,18.56,18.61,539037.0,18.6,18.65,18.56,18.61,539037.0
2023-07-19 10:00:00,18.61,18.65,18.55,18.64,442221.0,18.61,18.65,18.55,18.64,442221.0
2023-07-19 10:10:00,18.64,18.69,18.62,18.66,512115.0,18.64,18.69,18.62,18.66,512115.0
2023-07-19 10:20:00,18.66,18.69,18.63,18.64,429910.0,18.66,18.69,18.63,18.64,429910.0
2023-07-19 10:30:00,18.64,18.69,18.59,18.62,473364.0,18.64,18.69,18.59,18.62,473364.0
2023-07-19 10:40:00,18.62,18.7,18.6,18.66,393960.0,18.62,18.7,18.6,18.66,393960.0
2023-07-19 10:50:00,18.66,18.67,18.54,18.58,532169.0,18.66,18.67,18.54,18.58,532169.0
2023-07-19 11:00:00,18.58,18.63,18.55,18.57,305599.0,18.58,18.63,18.55,18.57,305599.0
2023-07-19 11:10:00,18.58,18.59,18.53,18.58,331052.0,18.58,18.59,18.53,18.58,331052.0
2023-07-19 11:20:00,18.59,18.59,18.51,18.54,418676.0,18.59,18.59,18.51,18.54,418676.0
2023-07-19 11:30:00,18.53,18.55,18.48,18.5,447640.0,18.53,18.55,18.48,18.5,447640.0
2023-07-19 11:40:00,18.51,18.53,18.47,18.48,334176.0,18.51,18.53,18.47,18.48,334176.0
2023-07-19 11:50:00,18.48,18.48,18.44,18.46,606911.0,18.48,18.48,18.44,18.46,606911.0
2023-07-19 12:00:00,18.46,18.49,18.44,18.48,324204.0,18.46,18.49,18.44,18.48,324204.0
2023-07-19 12:10:00,18.48,18.54,18.48,18.51,397601.0,18.48,18.54,18.48,18.51,397601.0
2023-07-19 12:20:00,18.5,18.52,18.46,18.48,660639.0,18.5,18.52,18.46,18.48,660639.0
2023-07-19 12:30:00,18.48,18.5,18.44,18.45,340662.0,18.48,18.5,18.44,18.45,340662.0
2023-07-19 12:40:00,18.45,18.51,18.45,18.51,220514.0,18.45,18.51,18.45,18.51,220514.0
2023-07-19 12:50:00,18.51,18.54,18.49,18.53,298886.0,18.51,18.54,18.49,18.53,298886.0
2023-07-19 13:00:00,18.53,18.53,18.46,18.48,237654.0,18.53,18.53,18.46,18.48,237654.0
2023-07-19 13:10:00,18.48,18.51,18.47,18.48,172641.0,18.48,18.51,18.47,18.48,172641.0
2023-07-19 13:20:00,18.49,18.52,18.48,18.52,174056.0,18.49,18.52,18.48,18.52,174056.0
2023-07-19 13:30:00,18.52,18.53,18.5,18.53,207947.0,18.52,18.53,18.5,18.53,207947.0
2023-07-19 13:40:00,18.53,18.53,18.48,18.5,339604.0,18.53,18.53,18.48,18.5,339604.0
2023-07-19 13:50:00,18.49,18.5,18.47,18.5,106523.0,18.49,18.5,18.47,18.5,106523.0
2023-07-19 14:00:00,18.5,18.51,18.47,18.48,334782.0,18.5,18.51,18.47,18.48,334782.0
2023-07-19 14:10:00,18.48,18.49,18.45,18.49,247755.0,18.48,18.49,18.45,18.49,247755.0
2023-07-19 14:20:00,18.48,18.51,18.48,18.5,229854.0,18.48,18.51,18.48,18.5,229854.0
2023-07-19 14:30:00,18.49,18.51,18.48,18.49,204371.0,18.49,18.51,18.48,18.49,204371.0
2023-07-19 14:40:00,18.5,18.54,18.49,18.5,455120.0,18.5,18.54,18.49,18.5,455120.0
2023-07-19 14:50:00,18.51,18.54,18.49,18.53,331814.0,18.51,18.54,18.49,18.53,331814.0
2023-07-19 15:00:00,18.53,18.56,18.52,18.53,262966.0,18.53,18.56,18.52,18.53,262966.0
2023-07-19 15:10:00,18.54,18.59,18.53,18.58,456178.0,18.54,18.59,18.53,18.58,456178.0
2023-07-19 15:20:00,18.59,18.6,18.56,18.57,452097.0,18.59,18.6,18.56,18.57,452097.0
2023-07-19 15:30:00,18.57,18.58,18.53,18.55,592597.0,18.57,18.58,18.53,18.55,592597.0
2023-07-19 15:40:00,18.54,18.61,18.54,18.58,1018066.0,18.54,18.61,18.54,18.58,1018066.0
2023-07-19 15:50:00,18.59,18.63,18.58,18.62,1542485.0,18.59,18.63,18.58,18.62,1542485.0
2023-07-20 09:30:00,18.15,18.17,17.28,17.85,6548230.0,18.15,18.17,17.28,17.85,6548230.0
2023-07-20 09:40:00,17.85,17.97,17.74,17.79,2304409.0,17.85,17.97,17.74,17.79,2304409.0
2023-07-20 09:50:00,17.8,17.9,17.71,17.9,1639070.0,17.8,17.9,17.71,17.9,1639070.0
2023-07-20 10:00:00,17.89,17.9,17.52,17.54,1962320.0,17.89,17.9,17.52,17.54,1962320.0
2023-07-20 10:10:00,17.54,17.54,17.42,17.52,1807259.0,17.54,17.54,17.42,17.52,1807259.0
2023-07-20 10:20:00,17.53,17.54,17.44,17.47,1256683.0,17.53,17.54,17.44,17.47,1256683.0
2023-07-20 10:30:00,17.46,17.48,17.34,17.38,1856207.0,17.46,17.48,17.34,17.38,1856207.0
2023-07-20 10:40:00,17.39,17.54,17.38,17.46,1446253.0,17.39,17.54,17.38,17.46,1446253.0
2023-07-20 10:50:00,17.46,17.61,17.46,17.54,1357469.0,17.46,17.61,17.46,17.54,1357469.0
2023-07-20 11:00:00,17.54,17.63,17.51,17.6,1261527.0,17.54,17.63,17.51,17.6,1261527.0
2023-07-20 11:10:00,17.6,17.68,17.57,17.61,1089881.0,17.6,17.68,17.57,17.61,1089881.0
2023-07-20 11:20:00,17.61,17.71,17.59,17.67,1146499.0,17.61,17.71,17.59,17.67,1146499.0
2023-07-20 11:30:00,17.66,17.69,17.58,17.61,868190.0,17.66,17.69,17.58,17.61,868190.0
2023-07-20 11:40:00,17.61,17.64,17.57,17.58,667735.0,17.61,17.64,17.57,17.58,667735.0
2023-07-20 11:50:00,17.58,17.62,17.55,17.59,626315.0,17.58,17.62,17.55,17.59,626315.0
2023-07-20 12:00:00,17.59,17.65,17.56,17.59,731140.0,17.59,17.65,17.56,17.59,731140.0
2023-07-20 12:10:00,17.58,17.61,17.55,17.6,777650.0,17.58,17.61,17.55,17.6,777650.0
2023-07-20 12:20:00,17.6,17.61,17.55,17.55,806567.0,17.6,17.61,17.55,17.55,806567.0
2023-07-20 12:30:00,17.56,17.57,17.47,17.48,1348495.0,17.56,17.57,17.47,17.48,1348495.0
2023-07-20 12:40:00,17.47,17.49,17.41,17.44,795213.0,17.47,17.49,17.41,17.44,795213.0
2023-07-20 12:50:00,17.44,17.47,17.42,17.46,711787.0,17.44,17.47,17.42,17.46,711787.0
2023-07-20 13:00:00,17.46,17.56,17.44,17.55,948861.0,17.46,17.56,17.44,17.55,948861.0
2023-07-20 13:10:00,17.55,17.6,17.54,17.56,882927.0,17.55,17.6,17.54,17.56,882927.0
2023-07-20 13:20:00,17.56,17.59,17.54,17.57,445726.0,17.56,17.59,17.54,17.57,445726.0
2023-07-20 13:30:00,17.57,17.57,17.5,17.51,371326.0,17.57,17.57,17.5,17.51,371326.0
2023-07-20 13:40:00,17.51,17.57,17.5,17.51,373163.0,17.51,17.57,17.5,17.51,373163.0
2023-07-20 13:50:00,17.51,17.53,17.48,17.5,420012.0,17.51,17.53,17.48,17.5,420012.0
2023-07-20 14:00:00,17.5,17.56,17.49,17.55,329656.0,17.5,17.56,17.49,17.55,329656.0
2023-07-20 14:10:00,17.55,17.57,17.5,17.52,306685.0,17.55,17.57,17.5,17.52,306685.0
2023-07-20 14:20:00,17.52,17.56,17.5,17.51,258871.0,17.52,17.56,17.5,17.51,258871.0
2023-07-20 14:30:00,17.51,17.54,17.49,17.5,330116.0,17.51,17.54,17.49,17.5,330116.0
2023-07-20 14:40:00,17.49,17.51,17.43,17.43,790761.0,17.49,17.51,17.43,17.43,790761.0
2023-07-20 14:50:00,17.44,17.5,17.43,17.44,706418.0,17.44,17.5,17.43,17.44,706418.0
2023-07-20 15:00:00,17.44,17.45,17.39,17.44,847632.0,17.44,17.45,17.39,17.44,847632.0
2023-07-20 15:10:00,17.43,17.46,17.38,17.39,894871.0,17.43,17.46,17.38,17.39,894871.0
2023-07-20 15:20:00,17.39,17.48,17.38,17.46,884403.0,17.39,17.48,17.38,17.46,884403.0
2023-07-20 15:30:00,17.46,17.52,17.45,17.52,852855.0,17.46,17.52,17.45,17.52,852855.0
2023-07-20 15:40:00,17.52,17.53,17.45,17.48,1524065.0,17.52,17.53,17.45,17.48,1524065.0
2023-07-20 15:50:00,17.48,17.49,17.41,17.46,3498024.0,17.48,17.49,17.41,17.46,3498024.0
2023-07-21 09:30:00,17.5,17.67,17.32,17.55,2125296.0,17.5,17.67,17.32,17.55,2125296.0
2023-07-21 09:40:00,17.54,17.57,17.36,17.39,1436732.0,17.54,17.57,17.36,17.39,1436732.0
2023-07-21 09:50:00,17.39,17.41,17.11,17.12,1720603.0,17.39,17.41,17.11,17.12,1720603.0
2023-07-21 10:00:00,17.13,17.19,17.1,17.16,1226212.0,17.13,17.19,17.1,17.16,1226212.0
2023-07-21 10:10:00,17.15,17.28,17.15,17.25,1124584.0,17.15,17.28,17.15,17.25,1124584.0
2023-07-21 10:20:00,17.25,17.26,17.1,17.13,1033523.0,17.25,17.26,17.1,17.13,1033523.0
2023-07-21 10:30:00,17.13,17.24,17.11,17.2,1105871.0,17.13,17.24,17.11,17.2,1105871.0
2023-07-21 10:40:00,17.2,17.32,17.18,17.3,798996.0,17.2,17.32,17.18,17.3,798996.0
2023-07-21 10:50:00,17.3,17.43,17.3,17.39,1342008.0,17.3,17.43,17.3,17.39,1342008.0
2023-07-21 11:00:00,17.39,17.43,17.36,17.41,369096.0,17.39,17.43,17.36,17.41,369096.0
2023-07-21 11:10:00,17.41,17.45,17.37,17.45,485119.0,17.41,17.45,17.37,17.45,485119.0
2023-07-21 11:20:00,17.45,17.46,17.4,17.46,715912.0,17.45,17.46,17.4,17.46,715912.0
2023-07-21 11:30:00,17.46,17.55,17.45,17.54,776838.0,17.46,17.55,17.45,17.54,776838.0
2023-07-21 11:40:00,17.55,17.58,17.51,17.55,614155.0,17.55,17.58,17.51,17.55,614155.0
2023-07-21 11:50:00,17.55,17.55,17.49,17.52,410305.0,17.55,17.55,17.49,17.52,410305.0
2023-07-21 12:00:00,17.52,17.54,17.47,17.5,368811.0,17.52,17.54,17.47,17.5,368811.0
2023-07-21 12:10:00,17.5,17.57,17.49,17.55,589824.0,17.5,17.57,17.49,17.55,589824.0
2023-07-21 12:20:00,17.55,17.58,17.52,17.52,449354.0,17.55,17.58,17.52,17.52,449354.0
2023-07-21 12:30:00,17.52,17.55,17.48,17.48,306422.0,17.52,17.55,17.48,17.48,306422.0
2023-07-21 12:40:00,17.49,17.52,17.47,17.48,287576.0,17.49,17.52,17.47,17.48,287576.0
2023-07-21 12:50:00,17.48,17.52,17.47,17.48,202614.0,17.48,17.52,17.47,17.48,202614.0
2023-07-21 13:00:00,17.48,17.49,17.43,17.46,378625.0,17.48,17.49,17.43,17.46,378625.0
2023-07-21 13:10:00,17.46,17.47,17.44,17.45,277475.0,17.46,17.47,17.44,17.45,277475.0
2023-07-21 13:20:00,17.45,17.46,17.41,17.46,310151.0,17.45,17.46,17.41,17.46,310151.0
2023-07-21 13:30:00,17.46,17.48,17.44,17.46,220888.0,17.46,17.48,17.44,17.46,220888.0
2023-07-21 13:40:00,17.45,17.48,17.44,17.46,338925.0,17.45,17.48,17.44,17.46,338925.0
2023-07-21 13:50:00,17.47,17.5,17.46,17.49,179866.0,17.47,17.5,17.46,17.49,179866.0
2023-07-21 14:00:00,17.48,17.5,17.44,17.46,302551.0,17.48,17.5,17.44,17.46,302551.0
2023-07-21 14:10:00,17.46,17.46,17.41,17.41,272185.0,17.46,17.46,17.41,17.41,272185.0
2023-07-21 14:20:00,17.42,17.42,17.32,17.32,313559.0,17.42,17.42,17.32,17.32,313559.0
2023-07-21 14:30:00,17.33,17.38,17.32,17.36,260411.0,17.33,17.38,17.32,17.36,260411.0
2023-07-21 14:40:00,17.36,17.39,17.35,17.39,267461.0,17.36,17.39,17.35,17.39,267461.0
2023-07-21 14:50:00,17.38,17.43,17.38,17.41,427171.0,17.38,17.43,17.38,17.41,427171.0
2023-07-21 15:00:00,17.42,17.44,17.38,17.39,371038.0,17.42,17.44,17.38,17.39,371038.0
2023-07-21 15:10:00,17.39,17.4,17.37,17.4,226109.0,17.39,17.4,17.37,17.4,226109.0
2023-07-21 15:20:00,17.4,17.41,17.35,17.39,548943.0,17.4,17.41,17.35,17.39,548943.0
2023-07-21 15:30:00,17.4,17.42,17.39,17.39,630683.0,17.4,17.42,17.39,17.39,630683.0
2023-07-21 15:40:00,17.39,17.43,17.39,17.43,805020.0,17.39,17.43,17.39,17.43,805020.0
2023-07-21 15:50:00,17.42,17.44,17.4,17.43,1905500.0,17.42,17.44,17.4,17.43,1905500.0
2023-07-24 09:30:00,17.29,17.32,17.09,17.16,1548286.0,17.29,17.32,17.09,17.16,1548286.0
2023-07-24 09:40:00,17.16,17.21,17.06,17.06,945231.0,17.16,17.21,17.06,17.06,945231.0
2023-07-24 09:50:00,17.07,17.07,16.88,16.9,1978019.0,17.07,17.07,16.88,16.9,1978019.0
2023-07-24 10:00:00,16.9,16.97,16.87,16.95,1093928.0,16.9,16.97,16.87,16.95,1093928.0
2023-07-24 10:10:00,16.95,17.04,16.93,17.02,796039.0,16.95,17.04,16.93,17.02,796039.0
2023-07-24 10:20:00,17.02,17.06,17.0,17.04,641891.0,17.02,17.06,17.0,17.04,641891.0
2023-07-24 10:30:00,17.04,17.05,16.97,17.01,821657.0,17.04,17.05,16.97,17.01,821657.0
2023-07-24 10:40:00,17.01,17.07,16.98,17.04,870645.0,17.01,17.07,16.98,17.04,870645.0
2023-07-24 10:50:00,17.04,17.1,17.0,17.07,872832.0,17.04,17.1,17.0,17.07,872832.0
2023-07-24 11:00:00,17.07,17.09,16.97,17.0,804753.0,17.07,17.09,16.97,17.0,804753.0
2023-07-24 11:10:00,16.99,17.04,16.95,17.01,711495.0,16.99,17.04,16.95,17.01,711495.0
2023-07-24 11:20:00,17.01,17.06,17.0,17.05,473287.0,17.01,17.06,17.0,17.05,473287.0
2023-07-24 11:30:00,17.04,17.09,17.03,17.07,534026.0,17.04,17.09,17.03,17.07,534026.0
2023-07-24 11:40:00,17.06,17.08,16.99,17.0,375515.0,17.06,17.08,16.99,17.0,375515.0
2023-07-24 11:50:00,17.0,17.04,16.99,17.04,432905.0,17.0,17.04,16.99,17.04,432905.0
2023-07-24 12:00:00,17.03,17.05,16.98,17.04,351049.0,17.03,17.05,16.98,17.04,351049.0
2023-07-24 12:10:00,17.03,17.04,16.98,17.0,467555.0,17.03,17.04,16.98,17.0,467555.0
2023-07-24 12:20:00,17.0,17.01,16.97,17.0,384119.0,17.0,17.01,16.97,17.0,384119.0
2023-07-24 12:30:00,17.0,17.0,16.98,17.0,272237.0,17.0,17.0,16.98,17.0,272237.0
2023-07-24 12:40:00,17.0,17.02,16.98,17.02,363951.0,17.0,17.02,16.98,17.02,363951.0
2023-07-24 12:50:00,17.02,17.02,16.98,17.0,328626.0,17.02,17.02,16.98,17.0,328626.0
2023-07-24 13:00:00,16.99,17.01,16.96,16.96,565797.0,16.99,17.01,16.96,16.96,565797.0
2023-07-24 13:10:00,16.97,16.97,16.93,16.96,518141.0,16.97,16.97,16.93,16.96,518141.0
2023-07-24 13:20:00,16.96,16.98,16.93,16.96,593956.0,16.96,16.98,16.93,16.96,593956.0
2023-07-24 13:30:00,16.96,16.96,16.91,16.93,398584.0,16.96,16.96,16.91,16.93,398584.0
2023-07-24 13:40:00,16.94,16.94,16.9,16.91,529337.0,16.94,16.94,16.9,16.91,529337.0
2023-07-24 13:50:00,16.91,16.92,16.89,16.91,705896.0,16.91,16.92,16.89,16.91,705896.0
2023-07-24 14:00:00,16.91,16.94,16.91,16.93,370256.0,16.91,16.94,16.91,16.93,370256.0
2023-07-24 14:10:00,16.93,16.93,16.91,16.91,268138.0,16.93,16.93,16.91,16.91,268138.0
2023-07-24 14:20:00,16.91,16.94,16.9,16.92,555305.0,16.91,16.94,16.9,16.92,555305.0
2023-07-24 14:30:00,16.91,16.93,16.88,16.89,578144.0,16.91,16.93,16.88,16.89,578144.0
2023-07-24 14:40:00,16.89,16.91,16.87,16.91,388440.0,16.89,16.91,16.87,16.91,388440.0
2023-07-24 14:50:00,16.9,16.93,16.9,16.91,236712.0,16.9,16.93,16.9,16.91,236712.0
2023-07-24 15:00:00,16.91,16.94,16.91,16.93,436547.0,16.91,16.94,16.91,16.93,436547.0
2023-07-24 15:10:00,16.93,16.93,16.9,16.91,416145.0,16.93,16.93,16.9,16.91,416145.0
2023-07-24 15:20:00,16.91,16.93,16.87,16.88,552707.0,16.91,16.93,16.87,16.88,552707.0
2023-07-24 15:30:00,16.88,16.9,16.87,16.89,519788.0,16.88,16.9,16.87,16.89,519788.0
2023-07-24 15:40:00,16.89,16.91,16.87,16.88,691587.0,16.89,16.91,16.87,16.88,691587.0
2023-07-24 15:50:00,16.88,16.89,16.86,16.89,2020400.0,16.88,16.89,16.86,16.89,2020400.0
2023-07-25 09:30:00,16.57,16.63,16.35,16.36,3112871.0,16.57,16.63,16.35,16.36,3112871.0
2023-07-25 09:40:00,16.36,16.45,16.19,16.23,2952629.0,16.36,16.45,16.19,16.23,2952629.0
2023-07-25 09:50:00,16.23,16.41,16.23,16.34,1506080.0,16.23,16.41,16.23,16.34,1506080.0
2023-07-25 10:00:00,16.34,16.39,16.3,16.35,972619.0,16.34,16.39,16.3,16.35,972619.0
2023-07-25 10:10:00,16.36,16.45,16.34,16.4,799951.0,16.36,16.45,16.34,16.4,799951.0
2023-07-25 10:20:00,16.4,16.43,16.34,16.42,911137.0,16.4,16.43,16.34,16.42,911137.0
2023-07-25 10:30:00,16.43,16.5,16.41,16.46,1056887.0,16.43,16.5,16.41,16.46,1056887.0
2023-07-25 10:40:00,16.46,16.55,16.45,16.51,828613.0,16.46,16.55,16.45,16.51,828613.0
2023-07-25 10:50:00,16.52,16.56,16.5,16.54,744022.0,16.52,16.56,16.5,16.54,744022.0
2023-07-25 11:00:00,16.53,16.56,16.48,16.54,914194.0,16.53,16.56,16.48,16.54,914194.0
2023-07-25 11:10:00,16.54,16.6,16.52,16.57,744508.0,16.54,16.6,16.52,16.57,744508.0
2023-07-25 11:20:00,16.57,16.65,16.57,16.64,951265.0,16.57,16.65,16.57,16.64,951265.0
2023-07-25 11:30:00,16.64,16.67,16.57,16.66,1186450.0,16.64,16.67,16.57,16.66,1186450.0
2023-07-25 11:40:00,16.66,16.66,16.52,16.53,1117914.0,16.66,16.66,16.52,16.53,1117914.0
2023-07-25 11:50:00,16.54,16.57,16.47,16.53,1050173.0,16.54,16.57,16.47,16.53,1050173.0
2023-07-25 12:00:00,16.52,16.57,16.49,16.53,882817.0,16.52,16.57,16.49,16.53,882817.0
2023-07-25 12:10:00,16.53,16.66,16.52,16.64,795443.0,16.53,16.66,16.52,16.64,795443.0
2023-07-25 12:20:00,16.64,16.68,16.62,16.66,517861.0,16.64,16.68,16.62,16.66,517861.0
2023-07-25 12:30:00,16.66,16.78,16.65,16.78,749471.0,16.66,16.78,16.65,16.78,749471.0
2023-07-25 12:40:00,16.78,16.83,16.71,16.72,991540.0,16.78,16.83,16.71,16.72,991540.0
2023-07-25 12:50:00,16.71,16.72,16.66,16.69,592652.0,16.71,16.72,16.66,16.69,592652.0
2023-07-25 13:00:00,16.7,16.72,16.64,16.65,522049.0,16.7,16.72,16.64,16.65,522049.0
2023-07-25 13:10:00,16.65,16.71,16.65,16.71,346603.0,16.65,16.71,16.65,16.71,346603.0
2023-07-25 13:20:00,16.7,16.73,16.66,16.66,465662.0,16.7,16.73,16.66,16.66,465662.0
2023-07-25 13:30:00,16.67,16.7,16.66,16.7,431055.0,16.67,16.7,16.66,16.7,431055.0
2023-07-25 13:40:00,16.7,16.76,16.68,16.73,553475.0,16.7,16.76,16.68,16.73,553475.0
2023-07-25 13:50:00,16.72,16.72,16.67,16.69,387252.0,16.72,16.72,16.67,16.69,387252.0
2023-07-25 14:00:00,16.68,16.69,16.65,16.66,336841.0,16.68,16.69,16.65,16.66,336841.0
2023-07-25 14:10:00,16.66,16.71,16.62,16.64,642098.0,16.66,16.71,16.62,16.64,642098.0
2023-07-25 14:20:00,16.64,16.69,16.63,16.66,314044.0,16.64,16.69,16.63,16.66,314044.0
2023-07-25 14:30:00,16.67,16.71,16.66,16.71,563217.0,16.67,16.71,16.66,16.71,563217.0
2023-07-25 14:40:00,16.71,16.72,16.61,16.62,661328.0,16.71,16.72,16.61,16.62,661328.0
2023-07-25 14:50:00,16.62,16.63,16.6,16.61,396467.0,16.62,16.63,16.6,16.61,396467.0
2023-07-25 15:00:00,16.61,16.64,16.57,16.63,1041470.0,16.61,16.64,16.57,16.63,1041470.0
2023-07-25 15:10:00,16.63,16.67,16.61,16.66,535003.0,16.63,16.67,16.61,16.66,535003.0
2023-07-25 15:20:00,16.66,16.69,16.64,16.68,388934.0,16.66,16.69,16.64,16.68,388934.0
2023-07-25 15:30:00,16.68,16.7,16.65,16.69,588238.0,16.68,16.7,16.65,16.69,588238.0
2023-07-25 15:40:00,16.68,16.7,16.64,16.64,718251.0,16.68,16.7,16.64,16.64,718251.0
2023-07-25 15:50:00,16.64,16.66,16.62,16.64,1706300.0,16.64,16.66,16.62,16.64,1706300.0
2023-07-26 09:30:00,16.71,16.86,16.71,16.84,900849.0,16.71,16.86,16.71,16.84,900849.0
2023-07-26 09:40:00,16.83,16.9,16.76,16.79,568388.0,16.83,16.9,16.76,16.79,568388.0
2023-07-26 09:50:00,16.78,16.84,16.69,16.7,529402.0,16.78,16.84,16.69,16.7,529402.0
2023-07-26 10:00:00,16.7,16.74,16.66,16.7,478492.0,16.7,16.74,16.66,16.7,478492.0
2023-07-26 10:10:00,16.7,16.73,16.66,16.7,378027.0,16.7,16.73,16.66,16.7,378027.0
2023-07-26 10:20:00,16.69,16.75,16.64,16.72,556949.0,16.69,16.75,16.64,16.72,556949.0
2023-07-26 10:30:00,16.71,16.76,16.67,16.69,624699.0,16.71,16.76,16.67,16.69,624699.0
2023-07-26 10:40:00,16.69,16.69,16.54,16.59,1245105.0,16.69,16.69,16.54,16.59,1245105.0
2023-07-26 10:50:00,16.58,16.59,16.53,16.54,458571.0,16.58,16.59,16.53,16.54,458571.0
2023-07-26 11:00:00,16.54,16.6,16.51,16.58,498274.0,16.54,16.6,16.51,16.58,498274.0
2023-07-26 11:10:00,16.59,16.6,16.54,16.54,463214.0,16.59,16.6,16.54,16.54,463214.0
2023-07-26 11:20:00,16.54,16.58,16.52,16.56,311453.0,16.54,16.58,16.52,16.56,311453.0
2023-07-26 11:30:00,16.57,16.6,16.54,16.59,506108.0,16.57,16.6,16.54,16.59,506108.0
2023-07-26 11:40:00,16.59,16.6,16.54,16.57,372982.0,16.59,16.6,16.54,16.57,372982.0
2023-07-26 11:50:00,16.57,16.6,16.56,16.59,415252.0,16.57,16.6,16.56,16.59,415252.0
2023-07-26 12:00:00,16.59,16.61,16.57,16.57,315391.0,16.59,16.61,16.57,16.57,315391.0
2023-07-26 12:10:00,16.57,16.62,16.57,16.61,309801.0,16.57,16.62,16.57,16.61,309801.0
2023-07-26 12:20:00,16.61,16.65,16.59,16.62,634574.0,16.61,16.65,16.59,16.62,634574.0
2023-07-26 12:30:00,16.62,16.64,16.6,16.63,453594.0,16.62,16.64,16.6,16.63,453594.0
2023-07-26 12:40:00,16.63,16.64,16.61,16.62,327193.0,16.63,16.64,16.61,16.62,327193.0
2023-07-26 12:50:00,16.62,16.64,16.59,16.64,378962.0,16.62,16.64,16.59,16.64,378962.0
2023-07-26 13:00:00,16.64,16.68,16.63,16.66,198686.0,16.64,16.68,16.63,16.66,198686.0
2023-07-26 13:10:00,16.66,16.66,16.62,16.62,292721.0,16.66,16.66,16.62,16.62,292721.0
2023-07-26 13:20:00,16.62,16.67,16.62,16.66,291017.0,16.62,16.67,16.62,16.66,291017.0
2023-07-26 13:30:00,16.66,16.68,16.64,16.66,326091.0,16.66,16.68,16.64,16.66,326091.0
2023-07-26 13:40:00,16.66,16.71,16.64,16.67,457514.0,16.66,16.71,16.64,16.67,457514.0
2023-07-26 13:50:00,16.68,16.69,16.66,16.68,154333.0,16.68,16.69,16.66,16.68,154333.0
2023-07-26 14:00:00,16.68,16.71,16.66,16.7,261065.0,16.68,16.71,16.66,16.7,261065.0
2023-07-26 14:10:00,16.69,16.75,16.68,16.73,402542.0,16.69,16.75,16.68,16.73,402542.0
2023-07-26 14:20:00,16.73,16.75,16.69,16.75,306656.0,16.73,16.75,16.69,16.75,306656.0
2023-07-26 14:30:00,16.75,16.8,16.74,16.8,282198.0,16.75,16.8,16.74,16.8,282198.0
2023-07-26 14:40:00,16.8,16.82,16.74,16.76,576700.0,16.8,16.82,16.74,16.76,576700.0
2023-07-26 14:50:00,16.76,16.76,16.71,16.73,423105.0,16.76,16.76,16.71,16.73,423105.0
2023-07-26 15:00:00,16.73,16.76,16.7,16.71,655095.0,16.73,16.76,16.7,16.71,655095.0
2023-07-26 15:10:00,16.72,16.75,16.7,16.74,617634.0,16.72,16.75,16.7,16.74,617634.0
2023-07-26 15:20:00,16.73,16.76,16.71,16.76,634768.0,16.73,16.76,16.71,16.76,634768.0
2023-07-26 15:30:00,16.75,16.76,16.71,16.73,621936.0,16.75,16.76,16.71,16.73,621936.0
2023-07-26 15:40:00,16.73,16.75,16.71,16.71,754269.0,16.73,16.75,16.71,16.71,754269.0
2023-07-26 15:50:00,16.71,16.76,16.69,16.75,1394039.0,16.71,16.76,16.69,16.75,1394039.0
2023-07-27 09:30:00,16.51,16.63,16.34,16.63,1886835.0,16.51,16.63,16.34,16.63,1886835.0
2023-07-27 09:40:00,16.62,16.69,16.55,16.59,939884.0,16.62,16.69,16.55,16.59,939884.0
2023-07-27 09:50:00,16.59,16.62,16.53,16.55,531536.0,16.59,16.62,16.53,16.55,531536.0
2023-07-27 10:00:00,16.55,16.56,16.5,16.52,518392.0,16.55,16.56,16.5,16.52,518392.0
2023-07-27 10:10:00,16.52,16.54,16.42,16.43,969635.0,16.52,16.54,16.42,16.43,969635.0
2023-07-27 10:20:00,16.43,16.49,16.34,16.38,1204388.0,16.43,16.49,16.34,16.38,1204388.0
2023-07-27 10:30:00,16.38,16.47,16.36,16.45,859626.0,16.38,16.47,16.36,16.45,859626.0
2023-07-27 10:40:00,16.46,16.49,16.41,16.45,379523.0,16.46,16.49,16.41,16.45,379523.0
2023-07-27 10:50:00,16.46,16.51,16.44,16.47,757922.0,16.46,16.51,16.44,16.47,757922.0
2023-07-27 11:00:00,16.46,16.48,16.4,16.41,442058.0,16.46,16.48,16.4,16.41,442058.0
2023-07-27 11:10:00,16.41,16.46,16.39,16.45,567485.0,16.41,16.46,16.39,16.45,567485.0
2023-07-27 11:20:00,16.45,16.52,16.45,16.5,416383.0,16.45,16.52,16.45,16.5,416383.0
2023-07-27 11:30:00,16.51,16.57,16.49,16.56,419466.0,16.51,16.57,16.49,16.56,419466.0
2023-07-27 11:40:00,16.57,16.58,16.54,16.57,486206.0,16.57,16.58,16.54,16.57,486206.0
2023-07-27 11:50:00,16.56,16.6,16.56,16.59,306037.0,16.56,16.6,16.56,16.59,306037.0
2023-07-27 12:00:00,16.58,16.65,16.58,16.64,388255.0,16.58,16.65,16.58,16.64,388255.0
2023-07-27 12:10:00,16.64,16.65,16.63,16.65,247888.0,16.64,16.65,16.63,16.65,247888.0
2023-07-27 12:20:00,16.64,16.67,16.63,16.64,407394.0,16.64,16.67,16.63,16.64,407394.0
2023-07-27 12:30:00,16.65,16.69,16.64,16.67,326473.0,16.65,16.69,16.64,16.67,326473.0
2023-07-27 12:40:00,16.67,16.68,16.64,16.64,282618.0,16.67,16.68,16.64,16.64,282618.0
2023-07-27 12:50:00,16.64,16.66,16.63,16.66,202553.0,16.64,16.66,16.63,16.66,202553.0
2023-07-27 13:00:00,16.66,16.69,16.62,16.64,519419.0,16.66,16.69,16.62,16.64,519419.0
2023-07-27 13:10:00,16.65,16.66,16.58,16.58,375108.0,16.65,16.66,16.58,16.58,375108.0
2023-07-27 13:20:00,16.59,16.59,16.56,16.58,250855.0,16.59,16.59,16.56,16.58,250855.0
2023-07-27 13:30:00,16.58,16.62,16.58,16.59,313085.0,16.58,16.62,16.58,16.59,313085.0
2023-07-27 13:40:00,16.59,16.66,16.58,16.66,341890.0,16.59,16.66,16.58,16.66,341890.0
2023-07-27 13:50:00,16.66,16.66,16.61,16.64,193836.0,16.66,16.66,16.61,16.64,193836.0
2023-07-27 14:00:00,16.64,16.64,16.61,16.62,161931.0,16.64,16.64,16.61,16.62,161931.0
2023-07-27 14:10:00,16.62,16.62,16.58,16.62,348627.0,16.62,16.62,16.58,16.62,348627.0
2023-07-27 14:20:00,16.62,16.65,16.6,16.6,379029.0,16.62,16.65,16.6,16.6,379029.0
2023-07-27 14:30:00,16.6,16.62,16.54,16.54,286651.0,16.6,16.62,16.54,16.54,286651.0
2023-07-27 14:40:00,16.55,16.56,16.52,16.54,261413.0,16.55,16.56,16.52,16.54,261413.0
2023-07-27 14:50:00,16.54,16.57,16.53,16.54,260379.0,16.54,16.57,16.53,16.54,260379.0
2023-07-27 15:00:00,16.53,16.54,16.49,16.52,290155.0,16.53,16.54,16.49,16.52,290155.0
2023-07-27 15:10:00,16.52,16.59,16.51,16.58,347400.0,16.52,16.59,16.51,16.58,347400.0
2023-07-27 15:20:00,16.58,16.58,16.52,16.53,414570.0,16.58,16.58,16.52,16.53,414570.0
2023-07-27 15:30:00,16.53,16.56,16.48,16.48,506681.0,16.53,16.56,16.48,16.48,506681.0
2023-07-27 15:40:00,16.48,16.49,16.43,16.44,458299.0,16.48,16.49,16.43,16.44,458299.0
2023-07-27 15:50:00,16.44,16.57,16.43,16.56,1942153.0,16.44,16.57,16.43,16.56,1942153.0
2023-07-28 09:30:00,16.79,16.82,16.65,16.77,736354.0,16.79,16.82,16.65,16.77,736354.0
2023-07-28 09:40:00,16.77,16.86,16.74,16.84,674585.0,16.77,16.86,16.74,16.84,674585.0
2023-07-28 09:50:00,16.84,16.84,16.72,16.73,567003.0,16.84,16.84,16.72,16.73,567003.0
2023-07-28 10:00:00,16.73,16.79,16.71,16.76,386147.0,16.73,16.79,16.71,16.76,386147.0
2023-07-28 10:10:00,16.76,16.82,16.74,16.8,357671.0,16.76,16.82,16.74,16.8,357671.0
2023-07-28 10:20:00,16.8,16.8,16.7,16.71,445432.0,16.8,16.8,16.7,16.71,445432.0
2023-07-28 10:30:00,16.71,16.77,16.7,16.71,659771.0,16.71,16.77,16.7,16.71,659771.0
2023-07-28 10:40:00,16.71,16.74,16.69,16.73,425398.0,16.71,16.74,16.69,16.73,425398.0
2023-07-28 10:50:00,16.72,16.73,16.66,16.71,436517.0,16.72,16.73,16.66,16.71,436517.0
2023-07-28 11:00:00,16.71,16.72,16.64,16.65,325778.0,16.71,16.72,16.64,16.65,325778.0
2023-07-28 11:10:00,16.64,16.69,16.64,16.68,479161.0,16.64,16.69,16.64,16.68,479161.0
2023-07-28 11:20:00,16.68,16.72,16.67,16.71,365350.0,16.68,16.72,16.67,16.71,365350.0
2023-07-28 11:30:00,16.71,16.72,16.66,16.67,495950.0,16.71,16.72,16.66,16.67,495950.0
2023-07-28 11:40:00,16.66,16.73,16.66,16.7,467062.0,16.66,16.73,16.66,16.7,467062.0
2023-07-28 11:50:00,16.71,16.73,16.69,16.71,407602.0,16.71,16.73,16.69,16.71,407602.0
2023-07-28 12:00:00,16.71,16.71,16.64,16.64,597121.0,16.71,16.71,16.64,16.64,597121.0
2023-07-28 12:10:00,16.64,16.7,16.64,16.68,377326.0,16.64,16.7,16.64,16.68,377326.0
2023-07-28 12:20:00,16.68,16.71,16.66,16.69,379104.0,16.68,16.71,16.66,16.69,379104.0
2023-07-28 12:30:00,16.69,16.73,16.68,16.7,296427.0,16.69,16.73,16.68,16.7,296427.0
2023-07-28 12:40:00,16.71,16.73,16.7,16.71,336376.0,16.71,16.73,16.7,16.71,336376.0
2023-07-28 12:50:00,16.71,16.72,16.69,16.71,442828.0,16.71,16.72,16.69,16.71,442828.0
2023-07-28 13:00:00,16.7,16.71,16.67,16.69,196277.0,16.7,16.71,16.67,16.69,196277.0
2023-07-28 13:10:00,16.69,16.69,16.66,16.66,303006.0,16.69,16.69,16.66,16.66,303006.0
2023-07-28 13:20:00,16.66,16.67,16.63,16.64,366578.0,16.66,16.67,16.63,16.64,366578.0
2023-07-28 13:30:00,16.64,16.65,16.61,16.63,841701.0,16.64,16.65,16.61,16.63,841701.0
2023-07-28 13:40:00,16.63,16.63,16.59,16.61,468057.0,16.63,16.63,16.59,16.61,468057.0
2023-07-28 13:50:00,16.6,16.66,16.6,16.64,446896.0,16.6,16.66,16.6,16.64,446896.0
2023-07-28 14:00:00,16.64,16.69,16.64,16.68,291806.0,16.64,16.69,16.64,16.68,291806.0
2023-07-28 14:10:00,16.68,16.69,16.67,16.69,259778.0,16.68,16.69,16.67,16.69,259778.0
2023-07-28 14:20:00,16.68,16.71,16.67,16.71,290398.0,16.68,16.71,16.67,16.71,290398.0
2023-07-28 14:30:00,16.7,16.71,16.68,16.7,183871.0,16.7,16.71,16.68,16.7,183871.0
2023-07-28 14:40:00,16.7,16.75,16.69,16.73,439556.0,16.7,16.75,16.69,16.73,439556.0
2023-07-28 14:50:00,16.74,16.75,16.73,16.75,178330.0,16.74,16.75,16.73,16.75,178330.0
2023-07-28 15:00:00,16.75,16.77,16.73,16.76,272483.0,16.75,16.77,16.73,16.76,272483.0
2023-07-28 15:10:00,16.76,16.78,16.75,16.77,270007.0,16.76,16.78,16.75,16.77,270007.0
2023-07-28 15:20:00,16.77,16.78,16.75,16.76,392557.0,16.77,16.78,16.75,16.76,392557.0
2023-07-28 15:30:00,16.76,16.77,16.75,16.76,220915.0,16.76,16.77,16.75,16.76,220915.0
2023-07-28 15:40:00,16.76,16.77,16.73,16.77,403957.0,16.76,16.77,16.73,16.77,403957.0
2023-07-28 15:50:00,16.76,16.8,16.75,16.78,1129567.0,16.76,16.8,16.75,16.78,1129567.0
2023-07-31 09:30:00,16.84,16.87,16.74,16.78,787994.0,16.84,16.87,16.74,16.78,787994.0
2023-07-31 09:40:00,16.78,16.85,16.77,16.81,427108.0,16.78,16.85,16.77,16.81,427108.0
2023-07-31 09:50:00,16.81,16.85,16.79,16.82,622764.0,16.81,16.85,16.79,16.82,622764.0
2023-07-31 10:00:00,16.82,16.83,16.76,16.79,448767.0,16.82,16.83,16.76,16.79,448767.0
2023-07-31 10:10:00,16.8,16.82,16.75,16.76,378504.0,16.8,16.82,16.75,16.76,378504.0
2023-07-31 10:20:00,16.76,16.76,16.7,16.73,454270.0,16.76,16.76,16.7,16.73,454270.0
2023-07-31 10:30:00,16.73,16.81,16.71,16.77,691430.0,16.73,16.81,16.71,16.77,691430.0
2023-07-31 10:40:00,16.77,16.79,16.73,16.73,408615.0,16.77,16.79,16.73,16.73,408615.0
2023-07-31 10:50:00,16.73,16.74,16.67,16.69,607722.0,16.73,16.74,16.67,16.69,607722.0
2023-07-31 11:00:00,16.69,16.71,16.67,16.69,397577.0,16.69,16.71,16.67,16.69,397577.0
2023-07-31 11:10:00,16.69,16.71,16.66,16.7,392837.0,16.69,16.71,16.66,16.7,392837.0
2023-07-31 11:20:00,16.7,16.72,16.67,16.68,293405.0,16.7,16.72,16.67,16.68,293405.0
2023-07-31 11:30:00,16.67,16.68,16.64,16.64,376095.0,16.67,16.68,16.64,16.64,376095.0
2023-07-31 11:40:00,16.64,16.65,16.62,16.64,460486.0,16.64,16.65,16.62,16.64,460486.0
2023-07-31 11:50:00,16.64,16.65,16.61,16.62,525171.0,16.64,16.65,16.61,16.62,525171.0
2023-07-31 12:00:00,16.62,16.62,16.59,16.6,296625.0,16.62,16.62,16.59,16.6,296625.0
2023-07-31 12:10:00,16.6,16.64,16.59,16.63,451524.0,16.6,16.64,16.59,16.63,451524.0
2023-07-31 12:20:00,16.62,16.65,16.6,16.62,353817.0,16.62,16.65,16.6,16.62,353817.0
2023-07-31 12:30:00,16.62,16.64,16.61,16.64,314525.0,16.62,16.64,16.61,16.64,314525.0
2023-07-31 12:40:00,16.64,16.64,16.61,16.62,164261.0,16.64,16.64,16.61,16.62,164261.0
2023-07-31 12:50:00,16.63,16.64,16.6,16.63,311932.0,16.63,16.64,16.6,16.63,311932.0
2023-07-31 13:00:00,16.63,16.65,16.61,16.64,473584.0,16.63,16.65,16.61,16.64,473584.0
2023-07-31 13:10:00,16.64,16.65,16.59,16.61,1101555.0,16.64,16.65,16.59,16.61,1101555.0
2023-07-31 13:20:00,16.61,16.63,16.59,16.62,278331.0,16.61,16.63,16.59,16.62,278331.0
2023-07-31 13:30:00,16.62,16.65,16.61,16.64,289201.0,16.62,16.65,16.61,16.64,289201.0
2023-07-31 13:40:00,16.65,16.67,16.63,16.65,277064.0,16.65,16.67,16.63,16.65,277064.0
2023-07-31 13:50:00,16.64,16.66,16.62,16.66,230879.0,16.64,16.66,16.62,16.66,230879.0
2023-07-31 14:00:00,16.66,16.68,16.65,16.68,234878.0,16.66,16.68,16.65,16.68,234878.0
2023-07-31 14:10:00,16.68,16.68,16.66,16.68,249532.0,16.68,16.68,16.66,16.68,249532.0
2023-07-31 14:20:00,16.67,16.71,16.67,16.71,267583.0,16.67,16.71,16.67,16.71,267583.0
2023-07-31 14:30:00,16.71,16.73,16.7,16.71,275478.0,16.71,16.73,16.7,16.71,275478.0
2023-07-31 14:40:00,16.71,16.72,16.64,16.64,505519.0,16.71,16.72,16.64,16.64,505519.0
2023-07-31 14:50:00,16.64,16.67,16.64,16.66,245016.0,16.64,16.67,16.64,16.66,245016.0
2023-07-31 15:00:00,16.65,16.67,16.63,16.64,453707.0,16.65,16.67,16.63,16.64,453707.0
2023-07-31 15:10:00,16.64,16.67,16.64,16.66,217496.0,16.64,16.67,16.64,16.66,217496.0
2023-07-31 15:20:00,16.66,16.69,16.66,16.66,456915.0,16.66,16.69,16.66,16.66,456915.0
2023-07-31 15:30:00,16.66,16.67,16.65,16.66,535990.0,16.66,16.67,16.65,16.66,535990.0
2023-07-31 15:40:00,16.66,16.68,16.61,16.64,913537.0,16.66,16.68,16.61,16.64,913537.0
2023-07-31 15:50:00,16.64,16.74,16.63,16.74,2207190.0,16.64,16.74,16.63,16.74,2207190.0
2023-08-01 09:30:00,16.53,16.54,16.33,16.34,1255084.0,16.53,16.54,16.33,16.34,1255084.0
2023-08-01 09:40:00,16.34,16.4,16.28,16.33,1255454.0,16.34,16.4,16.28,16.33,1255454.0
2023-08-01 09:50:00,16.32,16.37,16.28,16.32,628478.0,16.32,16.37,16.28,16.32,628478.0
2023-08-01 10:00:00,16.33,16.33,16.23,16.32,689628.0,16.33,16.33,16.23,16.32,689628.0
2023-08-01 10:10:00,16.32,16.32,16.19,16.21,636892.0,16.32,16.32,16.19,16.21,636892.0
2023-08-01 10:20:00,16.21,16.23,16.11,16.12,776171.0,16.21,16.23,16.11,16.12,776171.0
2023-08-01 10:30:00,16.12,16.16,16.08,16.09,940378.0,16.12,16.16,16.08,16.09,940378.0
2023-08-01 10:40:00,16.08,16.1,15.99,16.04,1786861.0,16.08,16.1,15.99,16.04,1786861.0
2023-08-01 10:50:00,16.04,16.04,15.99,16.0,945269.0,16.04,16.04,15.99,16.0,945269.0
2023-08-01 11:00:00,16.01,16.03,15.96,16.0,1501330.0,16.01,16.03,15.96,16.0,1501330.0
2023-08-01 11:10:00,16.0,16.02,15.94,16.02,1256623.0,16.0,16.02,15.94,16.02,1256623.0
2023-08-01 11:20:00,16.01,16.13,16.01,16.13,1257354.0,16.01,16.13,16.01,16.13,1257354.0
2023-08-01 11:30:00,16.13,16.19,16.12,16.18,1385938.0,16.13,16.19,16.12,16.18,1385938.0
2023-08-01 11:40:00,16.18,16.18,16.13,16.18,1329580.0,16.18,16.18,16.13,16.18,1329580.0
2023-08-01 11:50:00,16.17,16.19,16.12,16.14,1175716.0,16.17,16.19,16.12,16.14,1175716.0
2023-08-01 12:00:00,16.13,16.15,16.08,16.14,1287597.0,16.13,16.15,16.08,16.14,1287597.0
2023-08-01 12:10:00,16.14,16.16,16.08,16.12,902523.0,16.14,16.16,16.08,16.12,902523.0
2023-08-01 12:20:00,16.13,16.14,16.1,16.13,422099.0,16.13,16.14,16.1,16.13,422099.0
2023-08-01 12:30:00,16.13,16.16,16.11,16.15,344757.0,16.13,16.16,16.11,16.15,344757.0
2023-08-01 12:40:00,16.14,16.18,16.14,16.16,246019.0,16.14,16.18,16.14,16.16,246019.0
2023-08-01 12:50:00,16.16,16.17,16.14,16.17,325649.0,16.16,16.17,16.14,16.17,325649.0
2023-08-01 13:00:00,16.17,16.2,16.16,16.19,247295.0,16.17,16.2,16.16,16.19,247295.0
2023-08-01 13:10:00,16.19,16.21,16.16,16.21,534039.0,16.19,16.21,16.16,16.21,534039.0
2023-08-01 13:20:00,16.2,16.21,16.18,16.2,430474.0,16.2,16.21,16.18,16.2,430474.0
2023-08-01 13:30:00,16.2,16.21,16.18,16.21,355994.0,16.2,16.21,16.18,16.21,355994.0
2023-08-01 13:40:00,16.2,16.23,16.17,16.18,343250.0,16.2,16.23,16.17,16.18,343250.0
2023-08-01 13:50:00,16.17,16.2,16.15,16.15,409650.0,16.17,16.2,16.15,16.15,409650.0
2023-08-01 14:00:00,16.16,16.21,16.15,16.21,489660.0,16.16,16.21,16.15,16.21,489660.0
2023-08-01 14:10:00,16.21,16.21,16.18,16.19,239148.0,16.21,16.21,16.18,16.19,239148.0
2023-08-01 14:20:00,16.2,16.2,16.13,16.15,388165.0,16.2,16.2,16.13,16.15,388165.0
2023-08-01 14:30:00,16.15,16.2,16.14,16.2,413914.0,16.15,16.2,16.14,16.2,413914.0
2023-08-01 14:40:00,16.2,16.2,16.16,16.18,276680.0,16.2,16.2,16.16,16.18,276680.0
2023-08-01 14:50:00,16.18,16.19,16.17,16.18,192406.0,16.18,16.19,16.17,16.18,192406.0
2023-08-01 15:00:00,16.18,16.23,16.17,16.21,602289.0,16.18,16.23,16.17,16.21,602289.0
2023-08-01 15:10:00,16.2,16.22,16.19,16.21,350570.0,16.2,16.22,16.19,16.21,350570.0
2023-08-01 15:20:00,16.21,16.23,16.2,16.21,268941.0,16.21,16.23,16.2,16.21,268941.0
2023-08-01 15:30:00,16.2,16.26,16.2,16.24,771978.0,16.2,16.26,16.2,16.24,771978.0
2023-08-01 15:40:00,16.23,16.24,16.22,16.23,623494.0,16.23,16.24,16.22,16.23,623494.0
2023-08-01 15:50:00,16.23,16.25,16.22,16.23,1364371.0,16.23,16.25,16.22,16.23,1364371.0
2023-08-02 09:30:00,16.0,16.03,15.94,16.02,860507.0,16.0,16.03,15.94,16.02,860507.0
2023-08-02 09:40:00,16.02,16.05,15.95,16.0,581212.0,16.02,16.05,15.95,16.0,581212.0
2023-08-02 09:50:00,15.99,16.0,15.85,15.85,984503.0,15.99,16.0,15.85,15.85,984503.0
2023-08-02 10:00:00,15.85,15.92,15.77,15.88,1292462.0,15.85,15.92,15.77,15.88,1292462.0
2023-08-02 10:10:00,15.87,15.91,15.78,15.83,1176909.0,15.87,15.91,15.78,15.83,1176909.0
2023-08-02 10:20:00,15.83,15.91,15.81,15.87,1089961.0,15.83,15.91,15.81,15.87,1089961.0
2023-08-02 10:30:00,15.87,15.96,15.86,15.9,1070616.0,15.87,15.96,15.86,15.9,1070616.0
2023-08-02 10:40:00,15.89,15.92,15.8,15.9,1055077.0,15.89,15.92,15.8,15.9,1055077.0
2023-08-02 10:50:00,15.9,15.92,15.87,15.9,1082172.0,15.9,15.92,15.87,15.9,1082172.0
2023-08-02 11:00:00,15.9,15.91,15.85,15.89,602925.0,15.9,15.91,15.85,15.89,602925.0
2023-08-02 11:10:00,15.89,15.91,15.86,15.86,799248.0,15.89,15.91,15.86,15.86,799248.0
2023-08-02 11:20:00,15.87,15.89,15.84,15.88,742644.0,15.87,15.89,15.84,15.88,742644.0
2023-08-02 11:30:00,15.88,15.93,15.84,15.91,939729.0,15.88,15.93,15.84,15.91,939729.0
2023-08-02 11:40:00,15.91,15.93,15.84,15.88,1080445.0,15.91,15.93,15.84,15.88,1080445.0
2023-08-02 11:50:00,15.87,15.92,15.85,15.9,911503.0,15.87,15.92,15.85,15.9,911503.0
2023-08-02 12:00:00,15.9,15.93,15.88,15.92,534352.0,15.9,15.93,15.88,15.92,534352.0
2023-08-02 12:10:00,15.91,15.96,15.89,15.96,926833.0,15.91,15.96,15.89,15.96,926833.0
2023-08-02 12:20:00,15.96,15.96,15.9,15.93,729071.0,15.96,15.96,15.9,15.93,729071.0
2023-08-02 12:30:00,15.93,15.99,15.91,15.97,799163.0,15.93,15.99,15.91,15.97,799163.0
2023-08-02 12:40:00,15.98,15.99,15.94,15.97,1057588.0,15.98,15.99,15.94,15.97,1057588.0
2023-08-02 12:50:00,15.98,15.98,15.92,15.94,537046.0,15.98,15.98,15.92,15.94,537046.0
2023-08-02 13:00:00,15.94,15.97,15.92,15.97,464553.0,15.94,15.97,15.92,15.97,464553.0
2023-08-02 13:10:00,15.97,16.03,15.96,16.0,696588.0,15.97,16.03,15.96,16.0,696588.0
2023-08-02 13:20:00,16.0,16.02,15.97,16.02,324450.0,16.0,16.02,15.97,16.02,324450.0
2023-08-02 13:30:00,16.02,16.06,16.0,16.04,526186.0,16.02,16.06,16.0,16.04,526186.0
2023-08-02 13:40:00,16.05,16.07,16.03,16.04,213065.0,16.05,16.07,16.03,16.04,213065.0
2023-08-02 13:50:00,16.05,16.08,16.04,16.07,346427.0,16.05,16.08,16.04,16.07,346427.0
2023-08-02 14:00:00,16.07,16.08,16.04,16.06,260126.0,16.07,16.08,16.04,16.06,260126.0
2023-08-02 14:10:00,16.07,16.1,16.05,16.09,263772.0,16.07,16.1,16.05,16.09,263772.0
2023-08-02 14:20:00,16.09,16.11,16.08,16.1,370347.0,16.09,16.11,16.08,16.1,370347.0
2023-08-02 14:30:00,16.09,16.11,16.06,16.06,389756.0,16.09,16.11,16.06,16.06,389756.0
2023-08-02 14:40:00,16.07,16.08,16.05,16.06,450659.0,16.07,16.08,16.05,16.06,450659.0
2023-08-02 14:50:00,16.05,16.07,16.04,16.05,273442.0,16.05,16.07,16.04,16.05,273442.0
2023-08-02 15:00:00,16.05,16.06,16.03,16.04,193222.0,16.05,16.06,16.03,16.04,193222.0
2023-08-02 15:10:00,16.04,16.05,16.03,16.05,295403.0,16.04,16.05,16.03,16.05,295403.0
2023-08-02 15:20:00,16.05,16.07,16.01,16.02,353824.0,16.05,16.07,16.01,16.02,353824.0
2023-08-02 15:30:00,16.02,16.04,15.99,15.99,557102.0,16.02,16.04,15.99,15.99,557102.0
2023-08-02 15:40:00,15.99,16.0,15.97,15.98,661468.0,15.99,16.0,15.97,15.98,661468.0
2023-08-02 15:50:00,15.97,15.98,15.94,15.95,1540386.0,15.97,15.98,15.94,15.95,1540386.0
2023-08-03 09:30:00,15.75,15.92,15.7,15.85,1162120.0,15.75,15.92,15.7,15.85,1162120.0
2023-08-03 09:40:00,15.86,15.96,15.83,15.9,958712.0,15.86,15.96,15.83,15.9,958712.0
2023-08-03 09:50:00,15.89,15.93,15.81,15.88,739556.0,15.89,15.93,15.81,15.88,739556.0
2023-08-03 10:00:00,15.87,15.94,15.84,15.85,595013.0,15.87,15.94,15.84,15.85,595013.0
2023-08-03 10:10:00,15.85,15.91,15.82,15.86,654832.0,15.85,15.91,15.82,15.86,654832.0
2023-08-03 10:20:00,15.86,15.86,15.75,15.81,902238.0,15.86,15.86,15.75,15.81,902238.0
2023-08-03 10:30:00,15.81,15.82,15.73,15.8,2434587.0,15.81,15.82,15.73,15.8,2434587.0
2023-08-03 10:40:00,15.8,15.85,15.79,15.8,853528.0,15.8,15.85,15.79,15.8,853528.0
2023-08-03 10:50:00,15.81,15.82,15.77,15.8,601418.0,15.81,15.82,15.77,15.8,601418.0
2023-08-03 11:00:00,15.81,15.82,15.79,15.8,818216.0,15.81,15.82,15.79,15.8,818216.0
2023-08-03 11:10:00,15.8,15.84,15.8,15.83,623707.0,15.8,15.84,15.8,15.83,623707.0
2023-08-03 11:20:00,15.84,15.89,15.83,15.86,1016020.0,15.84,15.89,15.83,15.86,1016020.0
2023-08-03 11:30:00,15.86,15.86,15.8,15.81,1269161.0,15.86,15.86,15.8,15.81,1269161.0
2023-08-03 11:40:00,15.81,15.82,15.79,15.81,868396.0,15.81,15.82,15.79,15.81,868396.0
2023-08-03 11:50:00,15.81,15.87,15.8,15.85,1205894.0,15.81,15.87,15.8,15.85,1205894.0
2023-08-03 12:00:00,15.85,15.87,15.82,15.83,1336535.0,15.85,15.87,15.82,15.83,1336535.0
2023-08-03 12:10:00,15.83,15.85,15.8,15.85,956204.0,15.83,15.85,15.8,15.85,956204.0
2023-08-03 12:20:00,15.85,15.86,15.76,15.78,1514826.0,15.85,15.86,15.76,15.78,1514826.0
2023-08-03 12:30:00,15.78,15.86,15.76,15.84,1150476.0,15.78,15.86,15.76,15.84,1150476.0
2023-08-03 12:40:00,15.85,15.86,15.81,15.81,870273.0,15.85,15.86,15.81,15.81,870273.0
2023-08-03 12:50:00,15.81,15.85,15.8,15.84,991091.0,15.81,15.85,15.8,15.84,991091.0
2023-08-03 13:00:00,15.84,15.84,15.8,15.81,511665.0,15.84,15.84,15.8,15.81,511665.0
2023-08-03 13:10:00,15.81,15.85,15.8,15.84,621369.0,15.81,15.85,15.8,15.84,621369.0
2023-08-03 13:20:00,15.84,15.86,15.81,15.82,769709.0,15.84,15.86,15.81,15.82,769709.0
2023-08-03 13:30:00,15.82,15.83,15.78,15.81,711695.0,15.82,15.83,15.78,15.81,711695.0
2023-08-03 13:40:00,15.81,15.84,15.8,15.83,333694.0,15.81,15.84,15.8,15.83,333694.0
2023-08-03 13:50:00,15.83,15.84,15.81,15.81,667829.0,15.83,15.84,15.81,15.81,667829.0
2023-08-03 14:00:00,15.81,15.82,15.8,15.8,294359.0,15.81,15.82,15.8,15.8,294359.0
2023-08-03 14:10:00,15.8,15.82,15.77,15.81,780271.0,15.8,15.82,15.77,15.81,780271.0
2023-08-03 14:20:00,15.81,15.81,15.78,15.81,1727712.0,15.81,15.81,15.78,15.81,1727712.0
2023-08-03 14:30:00,15.81,15.84,15.8,15.84,611194.0,15.81,15.84,15.8,15.84,611194.0
2023-08-03 14:40:00,15.84,15.87,15.83,15.85,732686.0,15.84,15.87,15.83,15.85,732686.0
2023-08-03 14:50:00,15.85,15.87,15.82,15.85,799525.0,15.85,15.87,15.82,15.85,799525.0
2023-08-03 15:00:00,15.85,15.86,15.82,15.84,627838.0,15.85,15.86,15.82,15.84,627838.0
2023-08-03 15:10:00,15.84,15.88,15.82,15.88,592972.0,15.84,15.88,15.82,15.88,592972.0
2023-08-03 15:20:00,15.88,15.9,15.86,15.89,581084.0,15.88,15.9,15.86,15.89,581084.0
2023-08-03 15:30:00,15.88,15.95,15.88,15.95,1067706.0,15.88,15.95,15.88,15.95,1067706.0
2023-08-03 15:40:00,15.95,15.99,15.94,15.99,1427697.0,15.95,15.99,15.94,15.99,1427697.0
2023-08-03 15:50:00,15.99,16.02,15.97,15.99,3227340.0,15.99,16.02,15.97,15.99,3227340.0
2023-08-04 09:30:00,16.1,16.19,15.88,15.89,919358.0,16.1,16.19,15.88,15.89,919358.0
2023-08-04 09:40:00,15.88,16.03,15.86,15.97,515177.0,15.88,16.03,15.86,15.97,515177.0
2023-08-04 09:50:00,15.97,15.97,15.88,15.89,467394.0,15.97,15.97,15.88,15.89,467394.0
2023-08-04 10:00:00,15.89,16.0,15.88,15.99,859008.0,15.89,16.0,15.88,15.99,859008.0
2023-08-04 10:10:00,15.99,16.01,15.92,15.94,387098.0,15.99,16.01,15.92,15.94,387098.0
2023-08-04 10:20:00,15.93,16.0,15.91,15.99,549932.0,15.93,16.0,15.91,15.99,549932.0
2023-08-04 10:30:00,15.99,16.0,15.94,16.0,519239.0,15.99,16.0,15.94,16.0,519239.0
2023-08-04 10:40:00,16.0,16.05,15.98,16.03,646944.0,16.0,16.05,15.98,16.03,646944.0
2023-08-04 10:50:00,16.02,16.03,15.95,16.01,883131.0,16.02,16.03,15.95,16.01,883131.0
2023-08-04 11:00:00,16.02,16.03,15.95,15.98,844163.0,16.02,16.03,15.95,15.98,844163.0
2023-08-04 11:10:00,15.98,16.01,15.96,15.98,540430.0,15.98,16.01,15.96,15.98,540430.0
2023-08-04 11:20:00,15.99,16.06,15.96,16.04,1400419.0,15.99,16.06,15.96,16.04,1400419.0
2023-08-04 11:30:00,16.05,16.05,15.93,15.95,1005827.0,16.05,16.05,15.93,15.95,1005827.0
2023-08-04 11:40:00,15.94,15.96,15.92,15.94,367348.0,15.94,15.96,15.92,15.94,367348.0
2023-08-04 11:50:00,15.93,15.95,15.9,15.91,517366.0,15.93,15.95,15.9,15.91,517366.0
2023-08-04 12:00:00,15.91,15.93,15.89,15.91,573513.0,15.91,15.93,15.89,15.91,573513.0
2023-08-04 12:10:00,15.9,15.96,15.9,15.95,474111.0,15.9,15.96,15.9,15.95,474111.0
2023-08-04 12:20:00,15.95,15.95,15.91,15.95,717446.0,15.95,15.95,15.91,15.95,717446.0
2023-08-04 12:30:00,15.94,15.96,15.91,15.95,473656.0,15.94,15.96,15.91,15.95,473656.0
2023-08-04 12:40:00,15.95,15.98,15.94,15.95,623374.0,15.95,15.98,15.94,15.95,623374.0
2023-08-04 12:50:00,15.95,15.96,15.93,15.95,374873.0,15.95,15.96,15.93,15.95,374873.0
2023-08-04 13:00:00,15.95,15.97,15.94,15.95,233797.0,15.95,15.97,15.94,15.95,233797.0
2023-08-04 13:10:00,15.95,15.95,15.9,15.91,632967.0,15.95,15.95,15.9,15.91,632967.0
2023-08-04 13:20:00,15.91,15.93,15.9,15.92,167974.0,15.91,15.93,15.9,15.92,167974.0
2023-08-04 13:30:00,15.92,15.93,15.91,15.93,175073.0,15.92,15.93,15.91,15.93,175073.0
2023-08-04 13:40:00,15.92,15.94,15.91,15.93,256648.0,15.92,15.94,15.91,15.93,256648.0
2023-08-04 13:50:00,15.93,15.93,15.9,15.91,280303.0,15.93,15.93,15.9,15.91,280303.0
2023-08-04 14:00:00,15.91,15.91,15.87,15.88,550459.0,15.91,15.91,15.87,15.88,550459.0
2023-08-04 14:10:00,15.88,15.89,15.85,15.89,575686.0,15.88,15.89,15.85,15.89,575686.0
2023-08-04 14:20:00,15.88,15.89,15.83,15.84,456490.0,15.88,15.89,15.83,15.84,456490.0
2023-08-04 14:30:00,15.83,15.85,15.82,15.84,285704.0,15.83,15.85,15.82,15.84,285704.0
2023-08-04 14:40:00,15.84,15.85,15.8,15.8,470741.0,15.84,15.85,15.8,15.8,470741.0
2023-08-04 14:50:00,15.81,15.83,15.79,15.81,584355.0,15.81,15.83,15.79,15.81,584355.0
2023-08-04 15:00:00,15.81,15.83,15.78,15.79,337711.0,15.81,15.83,15.78,15.79,337711.0
2023-08-04 15:10:00,15.79,15.82,15.78,15.79,358813.0,15.79,15.82,15.78,15.79,358813.0
2023-08-04 15:20:00,15.79,15.82,15.78,15.82,345018.0,15.79,15.82,15.78,15.82,345018.0
2023-08-04 15:30:00,15.82,15.83,15.79,15.79,425078.0,15.82,15.83,15.79,15.79,425078.0
2023-08-04 15:40:00,15.79,15.8,15.78,15.79,478449.0,15.79,15.8,15.78,15.79,478449.0
2023-08-04 15:50:00,15.79,15.86,15.79,15.85,1526088.0,15.79,15.86,15.79,15.85,1526088.0
2023-08-07 09:30:00,15.73,16.0,15.69,15.91,1233678.0,15.73,16.0,15.69,15.91,1233678.0
2023-08-07 09:40:00,15.91,15.98,15.88,15.92,473817.0,15.91,15.98,15.88,15.92,473817.0
2023-08-07 09:50:00,15.92,15.99,15.91,15.97,346237.0,15.92,15.99,15.91,15.97,346237.0
2023-08-07 10:00:00,15.97,15.98,15.82,15.85,804252.0,15.97,15.98,15.82,15.85,804252.0
2023-08-07 10:10:00,15.85,15.89,15.83,15.87,527756.0,15.85,15.89,15.83,15.87,527756.0
2023-08-07 10:20:00,15.87,15.87,15.81,15.83,672082.0,15.87,15.87,15.81,15.83,672082.0
2023-08-07 10:30:00,15.84,15.86,15.8,15.83,571380.0,15.84,15.86,15.8,15.83,571380.0
2023-08-07 10:40:00,15.83,15.91,15.79,15.9,1067017.0,15.83,15.91,15.79,15.9,1067017.0
2023-08-07 10:50:00,15.9,15.9,15.83,15.88,746484.0,15.9,15.9,15.83,15.88,746484.0
2023-08-07 11:00:00,15.88,15.9,15.84,15.85,808368.0,15.88,15.9,15.84,15.85,808368.0
2023-08-07 11:10:00,15.85,15.86,15.77,15.78,957158.0,15.85,15.86,15.77,15.78,957158.0
2023-08-07 11:20:00,15.79,15.81,15.74,15.76,755280.0,15.79,15.81,15.74,15.76,755280.0
2023-08-07 11:30:00,15.76,15.79,15.73,15.78,891241.0,15.76,15.79,15.73,15.78,891241.0
2023-08-07 11:40:00,15.78,15.82,15.77,15.82,518935.0,15.78,15.82,15.77,15.82,518935.0
2023-08-07 11:50:00,15.82,15.86,15.8,15.86,632053.0,15.82,15.86,15.8,15.86,632053.0
2023-08-07 12:00:00,15.85,15.87,15.81,15.83,559192.0,15.85,15.87,15.81,15.83,559192.0
2023-08-07 12:10:00,15.83,15.84,15.77,15.79,517109.0,15.83,15.84,15.77,15.79,517109.0
2023-08-07 12:20:00,15.79,15.82,15.77,15.79,399183.0,15.79,15.82,15.77,15.79,399183.0
2023-08-07 12:30:00,15.79,15.82,15.77,15.82,412222.0,15.79,15.82,15.77,15.82,412222.0
2023-08-07 12:40:00,15.81,15.83,15.79,15.83,242190.0,15.81,15.83,15.79,15.83,242190.0
2023-08-07 12:50:00,15.82,15.85,15.82,15.85,226483.0,15.82,15.85,15.82,15.85,226483.0
2023-08-07 13:00:00,15.85,15.86,15.8,15.82,479990.0,15.85,15.86,15.8,15.82,479990.0
2023-08-07 13:10:00,15.82,15.87,15.81,15.87,205271.0,15.82,15.87,15.81,15.87,205271.0
2023-08-07 13:20:00,15.86,15.89,15.85,15.88,236725.0,15.86,15.89,15.85,15.88,236725.0
2023-08-07 13:30:00,15.89,15.91,15.87,15.89,329339.0,15.89,15.91,15.87,15.89,329339.0
2023-08-07 13:40:00,15.89,15.92,15.89,15.92,197829.0,15.89,15.92,15.89,15.92,197829.0
2023-08-07 13:50:00,15.92,15.95,15.9,15.92,484313.0,15.92,15.95,15.9,15.92,484313.0
2023-08-07 14:00:00,15.92,15.96,15.91,15.94,527710.0,15.92,15.96,15.91,15.94,527710.0
2023-08-07 14:10:00,15.94,15.95,15.91,15.95,277541.0,15.94,15.95,15.91,15.95,277541.0
2023-08-07 14:20:00,15.95,15.96,15.91,15.95,363450.0,15.95,15.96,15.91,15.95,363450.0
2023-08-07 14:30:00,15.95,15.96,15.94,15.95,230253.0,15.95,15.96,15.94,15.95,230253.0
2023-08-07 14:40:00,15.95,15.97,15.94,15.95,172189.0,15.95,15.97,15.94,15.95,172189.0
2023-08-07 14:50:00,15.95,15.96,15.94,15.95,142284.0,15.95,15.96,15.94,15.95,142284.0
2023-08-07 15:00:00,15.96,15.98,15.95,15.97,232603.0,15.96,15.98,15.95,15.97,232603.0
2023-08-07 15:10:00,15.97,15.98,15.94,15.95,282726.0,15.97,15.98,15.94,15.95,282726.0
2023-08-07 15:20:00,15.95,15.95,15.93,15.93,206722.0,15.95,15.95,15.93,15.93,206722.0
2023-08-07 15:30:00,15.94,15.99,15.93,15.98,451921.0,15.94,15.99,15.93,15.98,451921.0
2023-08-07 15:40:00,15.98,16.01,15.97,15.98,883914.0,15.98,16.01,15.97,15.98,883914.0
2023-08-07 15:50:00,15.99,16.0,15.96,15.99,1227670.0,15.99,16.0,15.96,15.99,1227670.0
2023-08-08 09:30:00,15.8,15.88,15.76,15.8,479433.0,15.8,15.88,15.76,15.8,479433.0
2023-08-08 09:40:00,15.8,15.85,15.78,15.81,213711.0,15.8,15.85,15.78,15.81,213711.0
2023-08-08 09:50:00,15.81,15.89,15.79,15.84,366091.0,15.81,15.89,15.79,15.84,366091.0
2023-08-08 10:00:00,15.84,15.9,15.78,15.89,917792.0,15.84,15.9,15.78,15.89,917792.0
2023-08-08 10:10:00,15.88,15.9,15.79,15.82,623640.0,15.88,15.9,15.79,15.82,623640.0
2023-08-08 10:20:00,15.82,15.89,15.8,15.88,614364.0,15.82,15.89,15.8,15.88,614364.0
2023-08-08 10:30:00,15.87,15.91,15.83,15.9,704496.0,15.87,15.91,15.83,15.9,704496.0
2023-08-08 10:40:00,15.9,15.99,15.88,15.99,684897.0,15.9,15.99,15.88,15.99,684897.0
2023-08-08 10:50:00,15.99,16.07,15.98,16.06,1206185.0,15.99,16.07,15.98,16.06,1206185.0
2023-08-08 11:00:00,16.05,16.07,15.99,16.06,944570.0,16.05,16.07,15.99,16.06,944570.0
2023-08-08 11:10:00,16.07,16.1,16.0,16.04,1355015.0,16.07,16.1,16.0,16.04,1355015.0
2023-08-08 11:20:00,16.05,16.06,16.0,16.01,937209.0,16.05,16.06,16.0,16.01,937209.0
2023-08-08 11:30:00,16.0,16.01,15.89,15.92,672413.0,16.0,16.01,15.89,15.92,672413.0
2023-08-08 11:40:00,15.91,15.96,15.88,15.95,607237.0,15.91,15.96,15.88,15.95,607237.0
2023-08-08 11:50:00,15.94,15.95,15.9,15.92,693770.0,15.94,15.95,15.9,15.92,693770.0
2023-08-08 12:00:00,15.92,15.96,15.87,15.89,849705.0,15.92,15.96,15.87,15.89,849705.0
2023-08-08 12:10:00,15.89,15.91,15.84,15.87,1173044.0,15.89,15.91,15.84,15.87,1173044.0
2023-08-08 12:20:00,15.87,15.9,15.86,15.89,442184.0,15.87,15.9,15.86,15.89,442184.0
2023-08-08 12:30:00,15.89,15.91,15.87,15.91,257938.0,15.89,15.91,15.87,15.91,257938.0
2023-08-08 12:40:00,15.9,15.92,15.88,15.92,227486.0,15.9,15.92,15.88,15.92,227486.0
2023-08-08 12:50:00,15.91,15.98,15.91,15.97,578075.0,15.91,15.98,15.91,15.97,578075.0
2023-08-08 13:00:00,15.97,15.99,15.95,15.99,314614.0,15.97,15.99,15.95,15.99,314614.0
2023-08-08 13:10:00,15.99,16.01,15.97,16.0,434551.0,15.99,16.01,15.97,16.0,434551.0
2023-08-08 13:20:00,16.0,16.0,15.97,16.0,197854.0,16.0,16.0,15.97,16.0,197854.0
2023-08-08 13:30:00,16.0,16.02,15.97,16.0,335993.0,16.0,16.02,15.97,16.0,335993.0
2023-08-08 13:40:00,15.99,16.0,15.98,16.0,193273.0,15.99,16.0,15.98,16.0,193273.0
2023-08-08 13:50:00,16.0,16.03,15.99,16.02,209271.0,16.0,16.03,15.99,16.02,209271.0
2023-08-08 14:00:00,16.03,16.07,16.02,16.05,459817.0,16.03,16.07,16.02,16.05,459817.0
2023-08-08 14:10:00,16.05,16.07,16.05,16.07,295514.0,16.05,16.07,16.05,16.07,295514.0
2023-08-08 14:20:00,16.06,16.07,16.03,16.05,268933.0,16.06,16.07,16.03,16.05,268933.0
2023-08-08 14:30:00,16.06,16.08,16.04,16.04,342546.0,16.06,16.08,16.04,16.04,342546.0
2023-08-08 14:40:00,16.05,16.1,16.04,16.1,279734.0,16.05,16.1,16.04,16.1,279734.0
2023-08-08 14:50:00,16.1,16.13,16.09,16.13,358088.0,16.1,16.13,16.09,16.13,358088.0
2023-08-08 15:00:00,16.13,16.16,16.12,16.14,615280.0,16.13,16.16,16.12,16.14,615280.0
2023-08-08 15:10:00,16.14,16.16,16.14,16.16,363590.0,16.14,16.16,16.14,16.16,363590.0
2023-08-08 15:20:00,16.16,16.21,16.15,16.2,502893.0,16.16,16.21,16.15,16.2,502893.0
2023-08-08 15:30:00,16.2,16.2,16.17,16.2,603255.0,16.2,16.2,16.17,16.2,603255.0
2023-08-08 15:40:00,16.2,16.22,16.18,16.2,771796.0,16.2,16.22,16.18,16.2,771796.0
2023-08-08 15:50:00,16.2,16.2,16.15,16.18,1717531.0,16.2,16.2,16.15,16.18,1717531.0
2023-08-09 09:30:00,16.18,16.24,16.03,16.05,752689.0,16.18,16.24,16.03,16.05,752689.0
2023-08-09 09:40:00,16.04,16.15,16.02,16.13,536458.0,16.04,16.15,16.02,16.13,536458.0
2023-08-09 09:50:00,16.13,16.13,16.02,16.08,520780.0,16.13,16.13,16.02,16.08,520780.0
2023-08-09 10:00:00,16.07,16.14,16.03,16.04,613661.0,16.07,16.14,16.03,16.04,613661.0
2023-08-09 10:10:00,16.04,16.07,15.99,16.05,657590.0,16.04,16.07,15.99,16.05,657590.0
2023-08-09 10:20:00,16.04,16.05,15.96,15.98,674233.0,16.04,16.05,15.96,15.98,674233.0
2023-08-09 10:30:00,15.98,16.06,15.97,16.05,495166.0,15.98,16.06,15.97,16.05,495166.0
2023-08-09 10:40:00,16.05,16.09,16.03,16.04,492220.0,16.05,16.09,16.03,16.04,492220.0
2023-08-09 10:50:00,16.03,16.04,15.97,15.98,647787.0,16.03,16.04,15.97,15.98,647787.0
2023-08-09 11:00:00,15.98,16.01,15.95,15.98,790643.0,15.98,16.01,15.95,15.98,790643.0
2023-08-09 11:10:00,15.98,16.0,15.9,15.91,554550.0,15.98,16.0,15.9,15.91,554550.0
2023-08-09 11:20:00,15.91,15.91,15.83,15.85,718149.0,15.91,15.91,15.83,15.85,718149.0
2023-08-09 11:30:00,15.84,15.87,15.79,15.8,678419.0,15.84,15.87,15.79,15.8,678419.0
2023-08-09 11:40:00,15.79,15.8,15.75,15.77,434375.0,15.79,15.8,15.75,15.77,434375.0
2023-08-09 11:50:00,15.77,15.78,15.71,15.76,509123.0,15.77,15.78,15.71,15.76,509123.0
2023-08-09 12:00:00,15.76,15.8,15.74,15.79,311456.0,15.76,15.8,15.74,15.79,311456.0
2023-08-09 12:10:00,15.79,15.8,15.75,15.79,350463.0,15.79,15.8,15.75,15.79,350463.0
2023-08-09 12:20:00,15.79,15.81,15.78,15.79,215847.0,15.79,15.81,15.78,15.79,215847.0
2023-08-09 12:30:00,15.78,15.82,15.78,15.82,163367.0,15.78,15.82,15.78,15.82,163367.0
2023-08-09 12:40:00,15.81,15.83,15.8,15.82,268498.0,15.81,15.83,15.8,15.82,268498.0
2023-08-09 12:50:00,15.83,15.83,15.8,15.81,184973.0,15.83,15.83,15.8,15.81,184973.0
2023-08-09 13:00:00,15.81,15.86,15.8,15.86,214253.0,15.81,15.86,15.8,15.86,214253.0
2023-08-09 13:10:00,15.86,15.88,15.85,15.87,326671.0,15.86,15.88,15.85,15.87,326671.0
2023-08-09 13:20:00,15.87,15.87,15.85,15.86,233910.0,15.87,15.87,15.85,15.86,233910.0
2023-08-09 13:30:00,15.85,15.87,15.85,15.87,127040.0,15.85,15.87,15.85,15.87,127040.0
2023-08-09 13:40:00,15.86,15.87,15.84,15.86,171976.0,15.86,15.87,15.84,15.86,171976.0
2023-08-09 13:50:00,15.85,15.88,15.85,15.87,253783.0,15.85,15.88,15.85,15.87,253783.0
2023-08-09 14:00:00,15.86,15.89,15.83,15.88,370847.0,15.86,15.89,15.83,15.88,370847.0
2023-08-09 14:10:00,15.88,15.88,15.84,15.88,424106.0,15.88,15.88,15.84,15.88,424106.0
2023-08-09 14:20:00,15.88,15.89,15.85,15.87,339637.0,15.88,15.89,15.85,15.87,339637.0
2023-08-09 14:30:00,15.87,15.9,15.86,15.88,523174.0,15.87,15.9,15.86,15.88,523174.0
2023-08-09 14:40:00,15.88,15.9,15.87,15.9,226069.0,15.88,15.9,15.87,15.9,226069.0
2023-08-09 14:50:00,15.9,15.9,15.87,15.89,258527.0,15.9,15.9,15.87,15.89,258527.0
2023-08-09 15:00:00,15.89,15.9,15.85,15.85,250660.0,15.89,15.9,15.85,15.85,250660.0
2023-08-09 15:10:00,15.85,15.88,15.84,15.85,239275.0,15.85,15.88,15.84,15.85,239275.0
2023-08-09 15:20:00,15.86,15.89,15.85,15.87,220789.0,15.86,15.89,15.85,15.87,220789.0
2023-08-09 15:30:00,15.87,15.89,15.82,15.83,380041.0,15.87,15.89,15.82,15.83,380041.0
2023-08-09 15:40:00,15.83,15.85,15.8,15.81,518026.0,15.83,15.85,15.8,15.81,518026.0
2023-08-09 15:50:00,15.8,15.81,15.76,15.77,1439715.0,15.8,15.81,15.76,15.77,1439715.0
2023-08-10 09:30:00,15.93,16.02,15.85,15.85,645356.0,15.93,16.02,15.85,15.85,645356.0
2023-08-10 09:40:00,15.85,15.9,15.79,15.89,415314.0,15.85,15.9,15.79,15.89,415314.0
2023-08-10 09:50:00,15.89,15.9,15.84,15.87,306259.0,15.89,15.9,15.84,15.87,306259.0
2023-08-10 10:00:00,15.87,15.93,15.86,15.9,548699.0,15.87,15.93,15.86,15.9,548699.0
2023-08-10 10:10:00,15.89,15.92,15.86,15.89,347849.0,15.89,15.92,15.86,15.89,347849.0
2023-08-10 10:20:00,15.88,15.91,15.84,15.84,464274.0,15.88,15.91,15.84,15.84,464274.0
2023-08-10 10:30:00,15.85,15.86,15.76,15.77,828062.0,15.85,15.86,15.76,15.77,828062.0
2023-08-10 10:40:00,15.77,15.79,15.72,15.75,729495.0,15.77,15.79,15.72,15.75,729495.0
2023-08-10 10:50:00,15.76,15.84,15.74,15.82,735311.0,15.76,15.84,15.74,15.82,735311.0
2023-08-10 11:00:00,15.82,15.83,15.77,15.78,502044.0,15.82,15.83,15.77,15.78,502044.0
2023-08-10 11:10:00,15.79,15.8,15.76,15.78,375474.0,15.79,15.8,15.76,15.78,375474.0
2023-08-10 11:20:00,15.78,15.8,15.75,15.78,293923.0,15.78,15.8,15.75,15.78,293923.0
2023-08-10 11:30:00,15.78,15.82,15.76,15.81,644706.0,15.78,15.82,15.76,15.81,644706.0
2023-08-10 11:40:00,15.81,15.82,15.76,15.79,415204.0,15.81,15.82,15.76,15.79,415204.0
2023-08-10 11:50:00,15.79,15.8,15.75,15.79,315823.0,15.79,15.8,15.75,15.79,315823.0
2023-08-10 12:00:00,15.78,15.81,15.76,15.76,226558.0,15.78,15.81,15.76,15.76,226558.0
2023-08-10 12:10:00,15.77,15.78,15.74,15.75,396665.0,15.77,15.78,15.74,15.75,396665.0
2023-08-10 12:20:00,15.75,15.77,15.7,15.73,783536.0,15.75,15.77,15.7,15.73,783536.0
2023-08-10 12:30:00,15.73,15.77,15.71,15.75,336534.0,15.73,15.77,15.71,15.75,336534.0
2023-08-10 12:40:00,15.76,15.77,15.73,15.76,400345.0,15.76,15.77,15.73,15.76,400345.0
2023-08-10 12:50:00,15.76,15.76,15.67,15.69,677752.0,15.76,15.76,15.67,15.69,677752.0
2023-08-10 13:00:00,15.69,15.73,15.66,15.73,573021.0,15.69,15.73,15.66,15.73,573021.0
2023-08-10 13:10:00,15.73,15.74,15.68,15.73,554712.0,15.73,15.74,15.68,15.73,554712.0
2023-08-10 13:20:00,15.72,15.73,15.7,15.72,204736.0,15.72,15.73,15.7,15.72,204736.0
2023-08-10 13:30:00,15.72,15.73,15.69,15.72,158192.0,15.72,15.73,15.69,15.72,158192.0
2023-08-10 13:40:00,15.72,15.72,15.67,15.69,203120.0,15.72,15.72,15.67,15.69,203120.0
2023-08-10 13:50:00,15.69,15.71,15.65,15.67,259830.0,15.69,15.71,15.65,15.67,259830.0
2023-08-10 14:00:00,15.66,15.73,15.66,15.71,232130.0,15.66,15.73,15.66,15.71,232130.0
2023-08-10 14:10:00,15.72,15.79,15.71,15.78,458216.0,15.72,15.79,15.71,15.78,458216.0
2023-08-10 14:20:00,15.78,15.79,15.76,15.77,353091.0,15.78,15.79,15.76,15.77,353091.0
2023-08-10 14:30:00,15.77,15.78,15.74,15.78,331076.0,15.77,15.78,15.74,15.78,331076.0
2023-08-10 14:40:00,15.78,15.79,15.74,15.75,218722.0,15.78,15.79,15.74,15.75,218722.0
2023-08-10 14:50:00,15.76,15.8,15.76,15.79,239762.0,15.76,15.8,15.76,15.79,239762.0
2023-08-10 15:00:00,15.79,15.79,15.74,15.78,214026.0,15.79,15.79,15.74,15.78,214026.0
2023-08-10 15:10:00,15.78,15.8,15.76,15.79,312726.0,15.78,15.8,15.76,15.79,312726.0
2023-08-10 15:20:00,15.79,15.8,15.75,15.76,384880.0,15.79,15.8,15.75,15.76,384880.0
2023-08-10 15:30:00,15.75,15.77,15.73,15.77,581607.0,15.75,15.77,15.73,15.77,581607.0
2023-08-10 15:40:00,15.76,15.77,15.73,15.75,498465.0,15.76,15.77,15.73,15.75,498465.0
2023-08-10 15:50:00,15.75,15.78,15.74,15.76,1034979.0,15.75,15.78,15.74,15.76,1034979.0
2023-08-11 09:30:00,15.66,15.75,15.65,15.68,605077.0,15.66,15.75,15.65,15.68,605077.0
2023-08-11 09:40:00,15.69,15.7,15.59,15.6,622730.0,15.69,15.7,15.59,15.6,622730.0
2023-08-11 09:50:00,15.6,15.61,15.56,15.58,319796.0,15.6,15.61,15.56,15.58,319796.0
2023-08-11 10:00:00,15.58,15.73,15.58,15.72,495852.0,15.58,15.73,15.58,15.72,495852.0
2023-08-11 10:10:00,15.73,15.73,15.66,15.69,345143.0,15.73,15.73,15.66,15.69,345143.0
2023-08-11 10:20:00,15.7,15.74,15.68,15.69,268136.0,15.7,15.74,15.68,15.69,268136.0
2023-08-11 10:30:00,15.69,15.71,15.66,15.69,527321.0,15.69,15.71,15.66,15.69,527321.0
2023-08-11 10:40:00,15.69,15.72,15.62,15.64,550944.0,15.69,15.72,15.62,15.64,550944.0
2023-08-11 10:50:00,15.64,15.68,15.62,15.64,589309.0,15.64,15.68,15.62,15.64,589309.0
2023-08-11 11:00:00,15.64,15.72,15.63,15.72,923523.0,15.64,15.72,15.63,15.72,923523.0
2023-08-11 11:10:00,15.72,15.72,15.67,15.68,644113.0,15.72,15.72,15.67,15.68,644113.0
2023-08-11 11:20:00,15.67,15.69,15.62,15.65,572080.0,15.67,15.69,15.62,15.65,572080.0
2023-08-11 11:30:00,15.65,15.65,15.58,15.58,562768.0,15.65,15.65,15.58,15.58,562768.0
2023-08-11 11:40:00,15.58,15.64,15.58,15.6,344083.0,15.58,15.64,15.58,15.6,344083.0
2023-08-11 11:50:00,15.61,15.64,15.6,15.64,217875.0,15.61,15.64,15.6,15.64,217875.0
2023-08-11 12:00:00,15.64,15.67,15.61,15.66,324459.0,15.64,15.67,15.61,15.66,324459.0
2023-08-11 12:10:00,15.66,15.69,15.63,15.65,519059.0,15.66,15.69,15.63,15.65,519059.0
2023-08-11 12:20:00,15.65,15.65,15.58,15.63,651765.0,15.65,15.65,15.58,15.63,651765.0
2023-08-11 12:30:00,15.63,15.64,15.6,15.62,328397.0,15.63,15.64,15.6,15.62,328397.0
2023-08-11 12:40:00,15.61,15.64,15.59,15.6,209269.0,15.61,15.64,15.59,15.6,209269.0
2023-08-11 12:50:00,15.6,15.62,15.58,15.61,329623.0,15.6,15.62,15.58,15.61,329623.0
2023-08-11 13:00:00,15.61,15.62,15.57,15.58,162634.0,15.61,15.62,15.57,15.58,162634.0
2023-08-11 13:10:00,15.58,15.61,15.57,15.59,348007.0,15.58,15.61,15.57,15.59,348007.0
2023-08-11 13:20:00,15.58,15.61,15.58,15.6,132064.0,15.58,15.61,15.58,15.6,132064.0
2023-08-11 13:30:00,15.6,15.61,15.58,15.6,193807.0,15.6,15.61,15.58,15.6,193807.0
2023-08-11 13:40:00,15.61,15.62,15.58,15.6,228886.0,15.61,15.62,15.58,15.6,228886.0
2023-08-11 13:50:00,15.6,15.62,15.58,15.62,143257.0,15.6,15.62,15.58,15.62,143257.0
2023-08-11 14:00:00,15.62,15.63,15.59,15.62,247704.0,15.62,15.63,15.59,15.62,247704.0
2023-08-11 14:10:00,15.62,15.65,15.61,15.65,114565.0,15.62,15.65,15.61,15.65,114565.0
2023-08-11 14:20:00,15.64,15.66,15.63,15.64,146605.0,15.64,15.66,15.63,15.64,146605.0
2023-08-11 14:30:00,15.63,15.65,15.61,15.65,177050.0,15.63,15.65,15.61,15.65,177050.0
2023-08-11 14:40:00,15.65,15.66,15.64,15.66,144278.0,15.65,15.66,15.64,15.66,144278.0
2023-08-11 14:50:00,15.66,15.67,15.63,15.65,154405.0,15.66,15.67,15.63,15.65,154405.0
2023-08-11 15:00:00,15.65,15.65,15.6,15.62,228727.0,15.65,15.65,15.6,15.62,228727.0
2023-08-11 15:10:00,15.62,15.63,15.61,15.63,181029.0,15.62,15.63,15.61,15.63,181029.0
2023-08-11 15:20:00,15.63,15.66,15.62,15.66,233548.0,15.63,15.66,15.62,15.66,233548.0
2023-08-11 15:30:00,15.66,15.69,15.64,15.67,343263.0,15.66,15.69,15.64,15.67,343263.0
2023-08-11 15:40:00,15.67,15.67,15.63,15.66,358309.0,15.67,15.67,15.63,15.66,358309.0
2023-08-11 15:50:00,15.65,15.67,15.62,15.65,955672.0,15.65,15.67,15.62,15.65,955672.0
2023-08-14 09:30:00,15.6,15.63,15.49,15.51,612333.0,15.6,15.63,15.49,15.51,612333.0
2023-08-14 09:40:00,15.51,15.57,15.47,15.5,417739.0,15.51,15.57,15.47,15.5,417739.0
2023-08-14 09:50:00,15.5,15.56,15.48,15.54,564096.0,15.5,15.56,15.48,15.54,564096.0
2023-08-14 10:00:00,15.53,15.54,15.46,15.52,460082.0,15.53,15.54,15.46,15.52,460082.0
2023-08-14 10:10:00,15.51,15.56,15.48,15.53,404293.0,15.51,15.56,15.48,15.53,404293.0
2023-08-14 10:20:00,15.53,15.55,15.51,15.52,408438.0,15.53,15.55,15.51,15.52,408438.0
2023-08-14 10:30:00,15.52,15.54,15.48,15.5,409322.0,15.52,15.54,15.48,15.5,409322.0
2023-08-14 10:40:00,15.5,15.52,15.49,15.49,544185.0,15.5,15.52,15.49,15.49,544185.0
2023-08-14 10:50:00,15.5,15.53,15.49,15.53,673883.0,15.5,15.53,15.49,15.53,673883.0
2023-08-14 11:00:00,15.53,15.55,15.51,15.53,542911.0,15.53,15.55,15.51,15.53,542911.0
2023-08-14 11:10:00,15.53,15.56,15.52,15.56,513794.0,15.53,15.56,15.52,15.56,513794.0
2023-08-14 11:20:00,15.56,15.61,15.54,15.61,538775.0,15.56,15.61,15.54,15.61,538775.0
2023-08-14 11:30:00,15.61,15.68,15.6,15.63,814015.0,15.61,15.68,15.6,15.63,814015.0
2023-08-14 11:40:00,15.64,15.74,15.63,15.74,1302374.0,15.64,15.74,15.63,15.74,1302374.0
2023-08-14 11:50:00,15.74,15.76,15.72,15.74,694676.0,15.74,15.76,15.72,15.74,694676.0
2023-08-14 12:00:00,15.74,15.79,15.73,15.75,466366.0,15.74,15.79,15.73,15.75,466366.0
2023-08-14 12:10:00,15.74,15.77,15.73,15.76,743778.0,15.74,15.77,15.73,15.76,743778.0
2023-08-14 12:20:00,15.76,15.78,15.7,15.74,764974.0,15.76,15.78,15.7,15.74,764974.0
2023-08-14 12:30:00,15.74,15.74,15.7,15.74,709378.0,15.74,15.74,15.7,15.74,709378.0
2023-08-14 12:40:00,15.74,15.78,15.73,15.75,916421.0,15.74,15.78,15.73,15.75,916421.0
2023-08-14 12:50:00,15.75,15.79,15.75,15.78,764971.0,15.75,15.79,15.75,15.78,764971.0
2023-08-14 13:00:00,15.79,15.79,15.75,15.76,332512.0,15.79,15.79,15.75,15.76,332512.0
2023-08-14 13:10:00,15.77,15.78,15.76,15.77,383387.0,15.77,15.78,15.76,15.77,383387.0
2023-08-14 13:20:00,15.77,15.79,15.73,15.76,484993.0,15.77,15.79,15.73,15.76,484993.0
2023-08-14 13:30:00,15.76,15.79,15.75,15.78,343800.0,15.76,15.79,15.75,15.78,343800.0
2023-08-14 13:40:00,15.78,15.81,15.78,15.81,274923.0,15.78,15.81,15.78,15.81,274923.0
2023-08-14 13:50:00,15.8,15.86,15.79,15.86,281909.0,15.8,15.86,15.79,15.86,281909.0
2023-08-14 14:00:00,15.86,15.88,15.85,15.86,452090.0,15.86,15.88,15.85,15.86,452090.0
2023-08-14 14:10:00,15.85,15.88,15.84,15.86,348381.0,15.85,15.88,15.84,15.86,348381.0
2023-08-14 14:20:00,15.87,15.87,15.82,15.86,387968.0,15.87,15.87,15.82,15.86,387968.0
2023-08-14 14:30:00,15.86,15.86,15.82,15.83,280326.0,15.86,15.86,15.82,15.83,280326.0
2023-08-14 14:40:00,15.83,15.87,15.82,15.84,603603.0,15.83,15.87,15.82,15.84,603603.0
2023-08-14 14:50:00,15.83,15.84,15.78,15.8,519299.0,15.83,15.84,15.78,15.8,519299.0
2023-08-14 15:00:00,15.79,15.82,15.76,15.78,466693.0,15.79,15.82,15.76,15.78,466693.0
2023-08-14 15:10:00,15.78,15.82,15.77,15.82,430980.0,15.78,15.82,15.77,15.82,430980.0
2023-08-14 15:20:00,15.82,15.83,15.79,15.81,264505.0,15.82,15.83,15.79,15.81,264505.0
2023-08-14 15:30:00,15.81,15.84,15.8,15.84,548656.0,15.81,15.84,15.8,15.84,548656.0
2023-08-14 15:40:00,15.83,15.84,15.81,15.83,587002.0,15.83,15.84,15.81,15.83,587002.0
2023-08-14 15:50:00,15.83,15.88,15.82,15.88,1503482.0,15.83,15.88,15.82,15.88,1503482.0
2023-08-15 09:30:00,15.71,15.78,15.65,15.68,518752.0,15.71,15.78,15.65,15.68,518752.0
2023-08-15 09:40:00,15.68,15.7,15.6,15.64,542071.0,15.68,15.7,15.6,15.64,542071.0
2023-08-15 09:50:00,15.63,15.69,15.63,15.66,354561.0,15.63,15.69,15.63,15.66,354561.0
2023-08-15 10:00:00,15.66,15.69,15.64,15.66,389041.0,15.66,15.69,15.64,15.66,389041.0
2023-08-15 10:10:00,15.66,15.68,15.64,15.66,418790.0,15.66,15.68,15.64,15.66,418790.0
2023-08-15 10:20:00,15.65,15.7,15.64,15.66,513973.0,15.65,15.7,15.64,15.66,513973.0
2023-08-15 10:30:00,15.66,15.7,15.62,15.64,529219.0,15.66,15.7,15.62,15.64,529219.0
2023-08-15 10:40:00,15.63,15.65,15.6,15.61,451087.0,15.63,15.65,15.6,15.61,451087.0
2023-08-15 10:50:00,15.61,15.64,15.6,15.62,341849.0,15.61,15.64,15.6,15.62,341849.0
2023-08-15 11:00:00,15.61,15.67,15.61,15.64,399330.0,15.61,15.67,15.61,15.64,399330.0
2023-08-15 11:10:00,15.64,15.66,15.62,15.64,300990.0,15.64,15.66,15.62,15.64,300990.0
2023-08-15 11:20:00,15.63,15.64,15.6,15.63,425175.0,15.63,15.64,15.6,15.63,425175.0
2023-08-15 11:30:00,15.62,15.63,15.57,15.59,788976.0,15.62,15.63,15.57,15.59,788976.0
2023-08-15 11:40:00,15.6,15.63,15.59,15.62,632790.0,15.6,15.63,15.59,15.62,632790.0
2023-08-15 11:50:00,15.63,15.64,15.59,15.62,691402.0,15.63,15.64,15.59,15.62,691402.0
2023-08-15 12:00:00,15.62,15.64,15.6,15.63,400643.0,15.62,15.64,15.6,15.63,400643.0
2023-08-15 12:10:00,15.63,15.64,15.59,15.6,468268.0,15.63,15.64,15.59,15.6,468268.0
2023-08-15 12:20:00,15.6,15.61,15.58,15.6,363777.0,15.6,15.61,15.58,15.6,363777.0
2023-08-15 12:30:00,15.6,15.62,15.58,15.6,275465.0,15.6,15.62,15.58,15.6,275465.0
2023-08-15 12:40:00,15.61,15.61,15.56,15.58,286355.0,15.61,15.61,15.56,15.58,286355.0
2023-08-15 12:50:00,15.58,15.59,15.57,15.58,229361.0,15.58,15.59,15.57,15.58,229361.0
2023-08-15 13:00:00,15.57,15.6,15.57,15.59,287945.0,15.57,15.6,15.57,15.59,287945.0
2023-08-15 13:10:00,15.59,15.59,15.56,15.56,172064.0,15.59,15.59,15.56,15.56,172064.0
2023-08-15 13:20:00,15.56,15.57,15.55,15.56,319982.0,15.56,15.57,15.55,15.56,319982.0
2023-08-15 13:30:00,15.56,15.57,15.54,15.54,174129.0,15.56,15.57,15.54,15.54,174129.0
2023-08-15 13:40:00,15.55,15.56,15.53,15.55,275912.0,15.55,15.56,15.53,15.55,275912.0
2023-08-15 13:50:00,15.54,15.56,15.53,15.56,345030.0,15.54,15.56,15.53,15.56,345030.0
2023-08-15 14:00:00,15.56,15.56,15.53,15.54,299629.0,15.56,15.56,15.53,15.54,299629.0
2023-08-15 14:10:00,15.54,15.56,15.53,15.54,272138.0,15.54,15.56,15.53,15.54,272138.0
2023-08-15 14:20:00,15.54,15.55,15.53,15.54,257741.0,15.54,15.55,15.53,15.54,257741.0
2023-08-15 14:30:00,15.55,15.55,15.53,15.54,235085.0,15.55,15.55,15.53,15.54,235085.0
2023-08-15 14:40:00,15.54,15.58,15.53,15.57,418505.0,15.54,15.58,15.53,15.57,418505.0
2023-08-15 14:50:00,15.56,15.62,15.56,15.6,618164.0,15.56,15.62,15.56,15.6,618164.0
2023-08-15 15:00:00,15.61,15.61,15.58,15.6,295307.0,15.61,15.61,15.58,15.6,295307.0
2023-08-15 15:10:00,15.59,15.64,15.59,15.64,604295.0,15.59,15.64,15.59,15.64,604295.0
2023-08-15 15:20:00,15.64,15.64,15.53,15.53,730781.0,15.64,15.64,15.53,15.53,730781.0
2023-08-15 15:30:00,15.54,15.56,15.52,15.54,842825.0,15.54,15.56,15.52,15.54,842825.0
2023-08-15 15:40:00,15.54,15.55,15.51,15.54,801665.0,15.54,15.55,15.51,15.54,801665.0
2023-08-15 15:50:00,15.54,15.56,15.53,15.54,1331952.0,15.54,15.56,15.53,15.54,1331952.0
2023-08-16 09:30:00,15.58,15.79,15.57,15.77,934321.0,15.58,15.79,15.57,15.77,934321.0
2023-08-16 09:40:00,15.77,15.84,15.75,15.79,547075.0,15.77,15.84,15.75,15.79,547075.0
2023-08-16 09:50:00,15.79,15.8,15.72,15.74,265086.0,15.79,15.8,15.72,15.74,265086.0
2023-08-16 10:00:00,15.73,15.74,15.67,15.73,242833.0,15.73,15.74,15.67,15.73,242833.0
2023-08-16 10:10:00,15.73,15.73,15.64,15.66,280516.0,15.73,15.73,15.64,15.66,280516.0
2023-08-16 10:20:00,15.66,15.66,15.57,15.61,319043.0,15.66,15.66,15.57,15.61,319043.0
2023-08-16 10:30:00,15.61,15.63,15.56,15.6,458169.0,15.61,15.63,15.56,15.6,458169.0
2023-08-16 10:40:00,15.59,15.64,15.57,15.58,471601.0,15.59,15.64,15.57,15.58,471601.0
2023-08-16 10:50:00,15.59,15.63,15.57,15.6,591262.0,15.59,15.63,15.57,15.6,591262.0
2023-08-16 11:00:00,15.6,15.64,15.58,15.63,661872.0,15.6,15.64,15.58,15.63,661872.0
2023-08-16 11:10:00,15.62,15.64,15.6,15.64,548903.0,15.62,15.64,15.6,15.64,548903.0
2023-08-16 11:20:00,15.64,15.67,15.63,15.67,500336.0,15.64,15.67,15.63,15.67,500336.0
2023-08-16 11:30:00,15.67,15.67,15.6,15.62,444838.0,15.67,15.67,15.6,15.62,444838.0
2023-08-16 11:40:00,15.62,15.65,15.6,15.63,564837.0,15.62,15.65,15.6,15.63,564837.0
2023-08-16 11:50:00,15.63,15.66,15.6,15.63,435554.0,15.63,15.66,15.6,15.63,435554.0
2023-08-16 12:00:00,15.62,15.66,15.62,15.65,260159.0,15.62,15.66,15.62,15.65,260159.0
2023-08-16 12:10:00,15.66,15.66,15.59,15.61,405864.0,15.66,15.66,15.59,15.61,405864.0
2023-08-16 12:20:00,15.61,15.63,15.56,15.57,463487.0,15.61,15.63,15.56,15.57,463487.0
2023-08-16 12:30:00,15.57,15.61,15.56,15.59,396214.0,15.57,15.61,15.56,15.59,396214.0
2023-08-16 12:40:00,15.59,15.62,15.58,15.59,213618.0,15.59,15.62,15.58,15.59,213618.0
2023-08-16 12:50:00,15.59,15.59,15.56,15.57,199814.0,15.59,15.59,15.56,15.57,199814.0
2023-08-16 13:00:00,15.57,15.57,15.51,15.51,190831.0,15.57,15.57,15.51,15.51,190831.0
2023-08-16 13:10:00,15.52,15.52,15.48,15.5,321694.0,15.52,15.52,15.48,15.5,321694.0
2023-08-16 13:20:00,15.5,15.54,15.49,15.5,300541.0,15.5,15.54,15.49,15.5,300541.0
2023-08-16 13:30:00,15.5,15.53,15.5,15.51,178185.0,15.5,15.53,15.5,15.51,178185.0
2023-08-16 13:40:00,15.51,15.54,15.5,15.53,285278.0,15.51,15.54,15.5,15.53,285278.0
2023-08-16 13:50:00,15.53,15.56,15.52,15.53,306225.0,15.53,15.56,15.52,15.53,306225.0
2023-08-16 14:00:00,15.53,15.54,15.49,15.5,360184.0,15.53,15.54,15.49,15.5,360184.0
2023-08-16 14:10:00,15.5,15.53,15.46,15.52,447608.0,15.5,15.53,15.46,15.52,447608.0
2023-08-16 14:20:00,15.53,15.57,15.52,15.54,347569.0,15.53,15.57,15.52,15.54,347569.0
2023-08-16 14:30:00,15.54,15.57,15.52,15.54,367910.0,15.54,15.57,15.52,15.54,367910.0
2023-08-16 14:40:00,15.54,15.55,15.46,15.47,514735.0,15.54,15.55,15.46,15.47,514735.0
2023-08-16 14:50:00,15.47,15.49,15.46,15.48,457618.0,15.47,15.49,15.46,15.48,457618.0
2023-08-16 15:00:00,15.48,15.48,15.45,15.46,773364.0,15.48,15.48,15.45,15.46,773364.0
2023-08-16 15:10:00,15.46,15.48,15.43,15.44,625955.0,15.46,15.48,15.43,15.44,625955.0
2023-08-16 15:20:00,15.43,15.45,15.41,15.44,762004.0,15.43,15.45,15.41,15.44,762004.0
2023-08-16 15:30:00,15.45,15.46,15.41,15.42,997916.0,15.45,15.46,15.41,15.42,997916.0
2023-08-16 15:40:00,15.42,15.45,15.39,15.44,824641.0,15.42,15.45,15.39,15.44,824641.0
2023-08-16 15:50:00,15.43,15.45,15.43,15.44,1206365.0,15.43,15.45,15.43,15.44,1206365.0
2023-08-17 09:30:00,15.46,15.46,15.34,15.37,725780.0,15.46,15.46,15.34,15.37,725780.0
2023-08-17 09:40:00,15.38,15.39,15.26,15.3,465908.0,15.38,15.39,15.26,15.3,465908.0
2023-08-17 09:50:00,15.29,15.29,15.21,15.23,552379.0,15.29,15.29,15.21,15.23,552379.0
2023-08-17 10:00:00,15.24,15.27,15.21,15.23,433096.0,15.24,15.27,15.21,15.23,433096.0
2023-08-17 10:10:00,15.23,15.23,15.17,15.19,650351.0,15.23,15.23,15.17,15.19,650351.0
2023-08-17 10:20:00,15.19,15.19,15.09,15.12,818341.0,15.19,15.19,15.09,15.12,818341.0
2023-08-17 10:30:00,15.12,15.15,15.08,15.12,781612.0,15.12,15.15,15.08,15.12,781612.0
2023-08-17 10:40:00,15.12,15.15,15.1,15.15,567504.0,15.12,15.15,15.1,15.15,567504.0
2023-08-17 10:50:00,15.15,15.16,15.07,15.09,1255974.0,15.15,15.16,15.07,15.09,1255974.0
2023-08-17 11:00:00,15.09,15.11,15.03,15.1,1132242.0,15.09,15.11,15.03,15.1,1132242.0
2023-08-17 11:10:00,15.09,15.12,15.07,15.12,928127.0,15.09,15.12,15.07,15.12,928127.0
2023-08-17 11:20:00,15.12,15.12,15.07,15.1,712656.0,15.12,15.12,15.07,15.1,712656.0
2023-08-17 11:30:00,15.1,15.11,15.07,15.11,313797.0,15.1,15.11,15.07,15.11,313797.0
2023-08-17 11:40:00,15.11,15.15,15.1,15.13,455456.0,15.11,15.15,15.1,15.13,455456.0
2023-08-17 11:50:00,15.12,15.13,15.08,15.1,451573.0,15.12,15.13,15.08,15.1,451573.0
2023-08-17 12:00:00,15.09,15.13,15.07,15.13,259837.0,15.09,15.13,15.07,15.13,259837.0
2023-08-17 12:10:00,15.13,15.16,15.12,15.14,432210.0,15.13,15.16,15.12,15.14,432210.0
2023-08-17 12:20:00,15.13,15.23,15.13,15.21,411694.0,15.13,15.23,15.13,15.21,411694.0
2023-08-17 12:30:00,15.21,15.24,15.19,15.22,296231.0,15.21,15.24,15.19,15.22,296231.0
2023-08-17 12:40:00,15.23,15.23,15.18,15.21,292553.0,15.23,15.23,15.18,15.21,292553.0
2023-08-17 12:50:00,15.21,15.22,15.19,15.2,146473.0,15.21,15.22,15.19,15.2,146473.0
2023-08-17 13:00:00,15.2,15.22,15.17,15.21,222462.0,15.2,15.22,15.17,15.21,222462.0
2023-08-17 13:10:00,15.21,15.22,15.18,15.2,148524.0,15.21,15.22,15.18,15.2,148524.0
2023-08-17 13:20:00,15.2,15.2,15.16,15.17,273730.0,15.2,15.2,15.16,15.17,273730.0
2023-08-17 13:30:00,15.18,15.18,15.15,15.16,152223.0,15.18,15.18,15.15,15.16,152223.0
2023-08-17 13:40:00,15.15,15.18,15.15,15.16,209180.0,15.15,15.18,15.15,15.16,209180.0
2023-08-17 13:50:00,15.16,15.18,15.15,15.18,133509.0,15.16,15.18,15.15,15.18,133509.0
2023-08-17 14:00:00,15.18,15.19,15.16,15.19,274340.0,15.18,15.19,15.16,15.19,274340.0
2023-08-17 14:10:00,15.18,15.19,15.16,15.16,149885.0,15.18,15.19,15.16,15.16,149885.0
2023-08-17 14:20:00,15.17,15.18,15.14,15.17,432294.0,15.17,15.18,15.14,15.17,432294.0
2023-08-17 14:30:00,15.17,15.17,15.11,15.12,289864.0,15.17,15.17,15.11,15.12,289864.0
2023-08-17 14:40:00,15.12,15.12,15.07,15.09,264183.0,15.12,15.12,15.07,15.09,264183.0
2023-08-17 14:50:00,15.09,15.09,15.04,15.04,431354.0,15.09,15.09,15.04,15.04,431354.0
2023-08-17 15:00:00,15.05,15.06,15.03,15.04,379056.0,15.05,15.06,15.03,15.04,379056.0
2023-08-17 15:10:00,15.04,15.05,15.01,15.05,461424.0,15.04,15.05,15.01,15.05,461424.0
2023-08-17 15:20:00,15.04,15.08,15.02,15.07,423850.0,15.04,15.08,15.02,15.07,423850.0
2023-08-17 15:30:00,15.07,15.1,15.06,15.08,579084.0,15.07,15.1,15.06,15.08,579084.0
2023-08-17 15:40:00,15.08,15.1,15.06,15.08,629375.0,15.08,15.1,15.06,15.08,629375.0
2023-08-17 15:50:00,15.08,15.09,15.04,15.04,1724866.0,15.08,15.09,15.04,15.04,1724866.0
2023-08-18 09:30:00,14.83,15.03,14.8,15.0,1278995.0,14.83,15.03,14.8,15.0,1278995.0
2023-08-18 09:40:00,14.99,15.07,14.93,15.07,400489.0,14.99,15.07,14.93,15.07,400489.0
2023-08-18 09:50:00,15.07,15.12,14.98,14.98,435457.0,15.07,15.12,14.98,14.98,435457.0
2023-08-18 10:00:00,14.99,15.02,14.97,14.99,287262.0,14.99,15.02,14.97,14.99,287262.0
2023-08-18 10:10:00,14.99,15.03,14.96,15.02,320712.0,14.99,15.03,14.96,15.02,320712.0
2023-08-18 10:20:00,15.02,15.02,14.96,14.98,272016.0,15.02,15.02,14.96,14.98,272016.0
2023-08-18 10:30:00,14.98,15.05,14.97,15.02,583439.0,14.98,15.05,14.97,15.02,583439.0
2023-08-18 10:40:00,15.03,15.08,15.02,15.04,1106276.0,15.03,15.08,15.02,15.04,1106276.0
2023-08-18 10:50:00,15.04,15.05,14.99,15.01,670984.0,15.04,15.05,14.99,15.01,670984.0
2023-08-18 11:00:00,15.02,15.03,15.0,15.01,464784.0,15.02,15.03,15.0,15.01,464784.0
2023-08-18 11:10:00,15.0,15.06,15.0,15.04,734007.0,15.0,15.06,15.0,15.04,734007.0
2023-08-18 11:20:00,15.04,15.06,15.0,15.02,561732.0,15.04,15.06,15.0,15.02,561732.0
2023-08-18 11:30:00,15.02,15.05,15.01,15.01,460125.0,15.02,15.05,15.01,15.01,460125.0
2023-08-18 11:40:00,15.01,15.06,14.99,15.04,525480.0,15.01,15.06,14.99,15.04,525480.0
2023-08-18 11:50:00,15.05,15.07,15.03,15.04,406553.0,15.05,15.07,15.03,15.04,406553.0
2023-08-18 12:00:00,15.04,15.15,15.04,15.11,542088.0,15.04,15.15,15.04,15.11,542088.0
2023-08-18 12:10:00,15.1,15.1,15.07,15.08,331278.0,15.1,15.1,15.07,15.08,331278.0
2023-08-18 12:20:00,15.08,15.12,15.06,15.06,542907.0,15.08,15.12,15.06,15.06,542907.0
2023-08-18 12:30:00,15.06,15.09,15.05,15.06,649320.0,15.06,15.09,15.05,15.06,649320.0
2023-08-18 12:40:00,15.07,15.11,15.06,15.09,431317.0,15.07,15.11,15.06,15.09,431317.0
2023-08-18 12:50:00,15.09,15.1,15.07,15.07,526275.0,15.09,15.1,15.07,15.07,526275.0
2023-08-18 13:00:00,15.07,15.09,15.05,15.08,418532.0,15.07,15.09,15.05,15.08,418532.0
2023-08-18 13:10:00,15.09,15.09,15.05,15.06,354008.0,15.09,15.09,15.05,15.06,354008.0
2023-08-18 13:20:00,15.05,15.07,15.02,15.04,371659.0,15.05,15.07,15.02,15.04,371659.0
2023-08-18 13:30:00,15.04,15.06,15.02,15.02,359332.0,15.04,15.06,15.02,15.02,359332.0
2023-08-18 13:40:00,15.02,15.06,15.01,15.06,192393.0,15.02,15.06,15.01,15.06,192393.0
2023-08-18 13:50:00,15.06,15.06,15.01,15.04,266017.0,15.06,15.06,15.01,15.04,266017.0
2023-08-18 14:00:00,15.04,15.07,15.03,15.04,319771.0,15.04,15.07,15.03,15.04,319771.0
2023-08-18 14:10:00,15.03,15.11,15.03,15.09,434992.0,15.03,15.11,15.03,15.09,434992.0
2023-08-18 14:20:00,15.09,15.1,15.06,15.09,250989.0,15.09,15.1,15.06,15.09,250989.0
2023-08-18 14:30:00,15.08,15.09,15.06,15.07,228049.0,15.08,15.09,15.06,15.07,228049.0
2023-08-18 14:40:00,15.08,15.09,15.05,15.09,223675.0,15.08,15.09,15.05,15.09,223675.0
2023-08-18 14:50:00,15.09,15.09,15.06,15.08,225649.0,15.09,15.09,15.06,15.08,225649.0
2023-08-18 15:00:00,15.07,15.08,15.02,15.03,185316.0,15.07,15.08,15.02,15.03,185316.0
2023-08-18 15:10:00,15.02,15.04,15.0,15.01,382403.0,15.02,15.04,15.0,15.01,382403.0
2023-08-18 15:20:00,15.02,15.05,15.01,15.04,414292.0,15.02,15.05,15.01,15.04,414292.0
2023-08-18 15:30:00,15.04,15.06,15.02,15.03,411013.0,15.04,15.06,15.02,15.03,411013.0
2023-08-18 15:40:00,15.03,15.08,15.02,15.06,513098.0,15.03,15.08,15.02,15.06,513098.0
2023-08-18 15:50:00,15.07,15.07,15.0,15.06,1600727.0,15.07,15.07,15.0,15.06,1600727.0
2023-08-21 09:30:00,15.07,15.16,15.03,15.07,508119.0,15.07,15.16,15.03,15.07,508119.0
2023-08-21 09:40:00,15.06,15.1,15.01,15.06,234459.0,15.06,15.1,15.01,15.06,234459.0
2023-08-21 09:50:00,15.05,15.07,14.96,15.06,491882.0,15.05,15.07,14.96,15.06,491882.0
2023-08-21 10:00:00,15.07,15.12,15.03,15.1,895314.0,15.07,15.12,15.03,15.1,895314.0
2023-08-21 10:10:00,15.1,15.12,15.0,15.02,782200.0,15.1,15.12,15.0,15.02,782200.0
2023-08-21 10:20:00,15.02,15.05,14.97,15.0,623377.0,15.02,15.05,14.97,15.0,623377.0
2023-08-21 10:30:00,14.99,15.0,14.96,14.97,437561.0,14.99,15.0,14.96,14.97,437561.0
2023-08-21 10:40:00,14.98,15.04,14.96,15.03,715012.0,14.98,15.04,14.96,15.03,715012.0
2023-08-21 10:50:00,15.02,15.05,14.98,15.03,875269.0,15.02,15.05,14.98,15.03,875269.0
2023-08-21 11:00:00,15.04,15.04,14.98,14.99,757265.0,15.04,15.04,14.98,14.99,757265.0
2023-08-21 11:10:00,14.99,15.02,14.96,15.01,597574.0,14.99,15.02,14.96,15.01,597574.0
2023-08-21 11:20:00,15.01,15.04,15.0,15.02,473887.0,15.01,15.04,15.0,15.02,473887.0
2023-08-21 11:30:00,15.02,15.04,14.99,15.0,534161.0,15.02,15.04,14.99,15.0,534161.0
2023-08-21 11:40:00,15.01,15.02,14.96,14.96,608885.0,15.01,15.02,14.96,14.96,608885.0
2023-08-21 11:50:00,14.96,15.0,14.96,14.97,573546.0,14.96,15.0,14.96,14.97,573546.0
2023-08-21 12:00:00,14.97,14.99,14.95,14.96,424399.0,14.97,14.99,14.95,14.96,424399.0
2023-08-21 12:10:00,14.96,14.99,14.95,14.98,495241.0,14.96,14.99,14.95,14.98,495241.0
2023-08-21 12:20:00,14.98,15.02,14.97,15.0,393618.0,14.98,15.02,14.97,15.0,393618.0
2023-08-21 12:30:00,14.99,15.0,14.96,14.98,364309.0,14.99,15.0,14.96,14.98,364309.0
2023-08-21 12:40:00,14.98,14.99,14.96,14.98,464299.0,14.98,14.99,14.96,14.98,464299.0
2023-08-21 12:50:00,14.98,15.02,14.96,15.02,636254.0,14.98,15.02,14.96,15.02,636254.0
2023-08-21 13:00:00,15.02,15.03,14.98,14.99,567640.0,15.02,15.03,14.98,14.99,567640.0
2023-08-21 13:10:00,14.99,15.0,14.97,14.98,394955.0,14.99,15.0,14.97,14.98,394955.0
2023-08-21 13:20:00,14.98,15.02,14.97,15.0,315879.0,14.98,15.02,14.97,15.0,315879.0
2023-08-21 13:30:00,15.01,15.05,15.0,15.03,463860.0,15.01,15.05,15.0,15.03,463860.0
2023-08-21 13:40:00,15.03,15.04,15.0,15.01,169029.0,15.03,15.04,15.0,15.01,169029.0
2023-08-21 13:50:00,15.01,15.04,15.01,15.04,276996.0,15.01,15.04,15.01,15.04,276996.0
2023-08-21 14:00:00,15.04,15.05,15.02,15.04,332890.0,15.04,15.05,15.02,15.04,332890.0
2023-08-21 14:10:00,15.04,15.06,15.03,15.06,342862.0,15.04,15.06,15.03,15.06,342862.0
2023-08-21 14:20:00,15.06,15.06,15.03,15.04,545906.0,15.06,15.06,15.03,15.04,545906.0
2023-08-21 14:30:00,15.04,15.06,15.02,15.06,523458.0,15.04,15.06,15.02,15.06,523458.0
2023-08-21 14:40:00,15.05,15.1,15.05,15.09,565820.0,15.05,15.1,15.05,15.09,565820.0
2023-08-21 14:50:00,15.09,15.12,15.08,15.11,580503.0,15.09,15.12,15.08,15.11,580503.0
2023-08-21 15:00:00,15.11,15.15,15.11,15.15,431681.0,15.11,15.15,15.11,15.15,431681.0
2023-08-21 15:10:00,15.15,15.18,15.14,15.18,601487.0,15.15,15.18,15.14,15.18,601487.0
2023-08-21 15:20:00,15.17,15.2,15.15,15.19,625003.0,15.17,15.2,15.15,15.19,625003.0
2023-08-21 15:30:00,15.19,15.19,15.14,15.15,610075.0,15.19,15.19,15.14,15.15,610075.0
2023-08-21 15:40:00,15.15,15.19,15.14,15.17,984776.0,15.15,15.19,15.14,15.17,984776.0
2023-08-21 15:50:00,15.17,15.18,15.14,15.17,1252313.0,15.17,15.18,15.14,15.17,1252313.0
2023-08-22 09:30:00,15.29,15.33,15.14,15.19,629603.0,15.29,15.33,15.14,15.19,629603.0
2023-08-22 09:40:00,15.18,15.19,15.03,15.05,533582.0,15.18,15.19,15.03,15.05,533582.0
2023-08-22 09:50:00,15.04,15.06,15.0,15.02,644394.0,15.04,15.06,15.0,15.02,644394.0
2023-08-22 10:00:00,15.02,15.05,14.99,15.0,546714.0,15.02,15.05,14.99,15.0,546714.0
2023-08-22 10:10:00,14.99,15.0,14.95,14.96,734329.0,14.99,15.0,14.95,14.96,734329.0
2023-08-22 10:20:00,14.96,14.97,14.91,14.94,717496.0,14.96,14.97,14.91,14.94,717496.0
2023-08-22 10:30:00,14.94,14.94,14.89,14.9,609631.0,14.94,14.94,14.89,14.9,609631.0
2023-08-22 10:40:00,14.89,14.9,14.87,14.9,595650.0,14.89,14.9,14.87,14.9,595650.0
2023-08-22 10:50:00,14.9,14.92,14.88,14.89,558704.0,14.9,14.92,14.88,14.89,558704.0
2023-08-22 11:00:00,14.9,14.91,14.87,14.88,548129.0,14.9,14.91,14.87,14.88,548129.0
2023-08-22 11:10:00,14.89,14.9,14.85,14.87,1157108.0,14.89,14.9,14.85,14.87,1157108.0
2023-08-22 11:20:00,14.86,14.9,14.85,14.88,1076964.0,14.86,14.9,14.85,14.88,1076964.0
2023-08-22 11:30:00,14.88,14.94,14.86,14.92,723222.0,14.88,14.94,14.86,14.92,723222.0
2023-08-22 11:40:00,14.92,14.94,14.9,14.94,754008.0,14.92,14.94,14.9,14.94,754008.0
2023-08-22 11:50:00,14.94,14.94,14.85,14.86,478400.0,14.94,14.94,14.85,14.86,478400.0
2023-08-22 12:00:00,14.86,14.87,14.83,14.84,472814.0,14.86,14.87,14.83,14.84,472814.0
2023-08-22 12:10:00,14.84,14.88,14.83,14.87,336182.0,14.84,14.88,14.83,14.87,336182.0
2023-08-22 12:20:00,14.87,14.88,14.84,14.88,394150.0,14.87,14.88,14.84,14.88,394150.0
2023-08-22 12:30:00,14.88,14.9,14.85,14.89,232187.0,14.88,14.9,14.85,14.89,232187.0
2023-08-22 12:40:00,14.89,14.9,14.87,14.88,313516.0,14.89,14.9,14.87,14.88,313516.0
2023-08-22 12:50:00,14.88,14.91,14.87,14.88,257181.0,14.88,14.91,14.87,14.88,257181.0
2023-08-22 13:00:00,14.88,14.88,14.84,14.85,238281.0,14.88,14.88,14.84,14.85,238281.0
2023-08-22 13:10:00,14.86,14.86,14.83,14.86,297935.0,14.86,14.86,14.83,14.86,297935.0
2023-08-22 13:20:00,14.86,14.88,14.85,14.87,102142.0,14.86,14.88,14.85,14.87,102142.0
2023-08-22 13:30:00,14.86,14.89,14.85,14.86,205460.0,14.86,14.89,14.85,14.86,205460.0
2023-08-22 13:40:00,14.86,14.9,14.85,14.89,206984.0,14.86,14.9,14.85,14.89,206984.0
2023-08-22 13:50:00,14.89,14.92,14.88,14.91,159142.0,14.89,14.92,14.88,14.91,159142.0
2023-08-22 14:00:00,14.91,14.93,14.9,14.93,179848.0,14.91,14.93,14.9,14.93,179848.0
2023-08-22 14:10:00,14.93,14.93,14.89,14.91,384743.0,14.93,14.93,14.89,14.91,384743.0
2023-08-22 14:20:00,14.91,14.91,14.87,14.89,342458.0,14.91,14.91,14.87,14.89,342458.0
2023-08-22 14:30:00,14.88,14.9,14.86,14.88,391811.0,14.88,14.9,14.86,14.88,391811.0
2023-08-22 14:40:00,14.88,14.88,14.85,14.86,227383.0,14.88,14.88,14.85,14.86,227383.0
2023-08-22 14:50:00,14.86,14.87,14.84,14.86,210470.0,14.86,14.87,14.84,14.86,210470.0
2023-08-22 15:00:00,14.86,14.88,14.85,14.87,233987.0,14.86,14.88,14.85,14.87,233987.0
2023-08-22 15:10:00,14.88,14.89,14.87,14.89,214514.0,14.88,14.89,14.87,14.89,214514.0
2023-08-22 15:20:00,14.89,14.89,14.85,14.86,304207.0,14.89,14.89,14.85,14.86,304207.0
2023-08-22 15:30:00,14.86,14.86,14.83,14.84,437369.0,14.86,14.86,14.83,14.84,437369.0
2023-08-22 15:40:00,14.84,14.86,14.82,14.82,572171.0,14.84,14.86,14.82,14.82,572171.0
2023-08-22 15:50:00,14.83,14.87,14.81,14.83,2713048.0,14.83,14.87,14.81,14.83,2713048.0
2023-08-23 09:30:00,14.78,14.78,14.66,14.68,881867.0,14.78,14.78,14.66,14.68,881867.0
2023-08-23 09:40:00,14.67,14.7,14.58,14.59,876988.0,14.67,14.7,14.58,14.59,876988.0
2023-08-23 09:50:00,14.59,14.63,14.57,14.63,522859.0,14.59,14.63,14.57,14.63,522859.0
2023-08-23 10:00:00,14.63,14.7,14.6,14.7,656450.0,14.63,14.7,14.6,14.7,656450.0
2023-08-23 10:10:00,14.69,14.73,14.68,14.73,400622.0,14.69,14.73,14.68,14.73,400622.0
2023-08-23 10:20:00,14.73,14.73,14.7,14.73,343654.0,14.73,14.73,14.7,14.73,343654.0
2023-08-23 10:30:00,14.73,14.76,14.7,14.75,485536.0,14.73,14.76,14.7,14.75,485536.0
2023-08-23 10:40:00,14.74,14.78,14.74,14.77,488184.0,14.74,14.78,14.74,14.77,488184.0
2023-08-23 10:50:00,14.77,14.81,14.76,14.81,389207.0,14.77,14.81,14.76,14.81,389207.0
2023-08-23 11:00:00,14.81,14.86,14.79,14.86,468420.0,14.81,14.86,14.79,14.86,468420.0
2023-08-23 11:10:00,14.86,14.87,14.8,14.8,517070.0,14.86,14.87,14.8,14.8,517070.0
2023-08-23 11:20:00,14.81,14.89,14.8,14.88,540194.0,14.81,14.89,14.8,14.88,540194.0
2023-08-23 11:30:00,14.88,14.92,14.86,14.87,806656.0,14.88,14.92,14.86,14.87,806656.0
2023-08-23 11:40:00,14.87,14.87,14.84,14.87,330188.0,14.87,14.87,14.84,14.87,330188.0
2023-08-23 11:50:00,14.87,14.88,14.84,14.88,222202.0,14.87,14.88,14.84,14.88,222202.0
2023-08-23 12:00:00,14.87,14.89,14.85,14.86,225353.0,14.87,14.89,14.85,14.86,225353.0
2023-08-23 12:10:00,14.86,14.87,14.84,14.85,245312.0,14.86,14.87,14.84,14.85,245312.0
2023-08-23 12:20:00,14.85,14.88,14.84,14.84,316869.0,14.85,14.88,14.84,14.84,316869.0
2023-08-23 12:30:00,14.85,14.86,14.83,14.86,375952.0,14.85,14.86,14.83,14.86,375952.0
2023-08-23 12:40:00,14.86,14.87,14.85,14.85,147665.0,14.86,14.87,14.85,14.85,147665.0
2023-08-23 12:50:00,14.86,14.86,14.82,14.83,223800.0,14.86,14.86,14.82,14.83,223800.0
2023-08-23 13:00:00,14.83,14.85,14.82,14.85,294731.0,14.83,14.85,14.82,14.85,294731.0
2023-08-23 13:10:00,14.84,14.87,14.83,14.86,332655.0,14.84,14.87,14.83,14.86,332655.0
2023-08-23 13:20:00,14.87,14.87,14.84,14.85,287559.0,14.87,14.87,14.84,14.85,287559.0
2023-08-23 13:30:00,14.85,14.89,14.84,14.86,214221.0,14.85,14.89,14.84,14.86,214221.0
2023-08-23 13:40:00,14.86,14.88,14.85,14.88,156328.0,14.86,14.88,14.85,14.88,156328.0
2023-08-23 13:50:00,14.88,14.92,14.87,14.92,236327.0,14.88,14.92,14.87,14.92,236327.0
2023-08-23 14:00:00,14.92,14.92,14.89,14.91,206742.0,14.92,14.92,14.89,14.91,206742.0
2023-08-23 14:10:00,14.92,14.92,14.87,14.89,188125.0,14.92,14.92,14.87,14.89,188125.0
2023-08-23 14:20:00,14.89,14.89,14.86,14.87,278977.0,14.89,14.89,14.86,14.87,278977.0
2023-08-23 14:30:00,14.87,14.87,14.83,14.84,189139.0,14.87,14.87,14.83,14.84,189139.0
2023-08-23 14:40:00,14.83,14.85,14.83,14.84,217295.0,14.83,14.85,14.83,14.84,217295.0
2023-08-23 14:50:00,14.85,14.86,14.84,14.85,128715.0,14.85,14.86,14.84,14.85,128715.0
2023-08-23 15:00:00,14.85,14.88,14.84,14.86,200576.0,14.85,14.88,14.84,14.86,200576.0
2023-08-23 15:10:00,14.87,14.88,14.84,14.86,413669.0,14.87,14.88,14.84,14.86,413669.0
2023-08-23 15:20:00,14.86,14.86,14.83,14.85,377971.0,14.86,14.86,14.83,14.85,377971.0
2023-08-23 15:30:00,14.85,14.87,14.81,14.82,533507.0,14.85,14.87,14.81,14.82,533507.0
2023-08-23 15:40:00,14.82,14.85,14.81,14.85,692373.0,14.82,14.85,14.81,14.85,692373.0
2023-08-23 15:50:00,14.85,14.85,14.76,14.79,1898015.0,14.85,14.85,14.76,14.79,1898015.0
2023-08-24 09:30:00,14.66,14.76,14.65,14.71,670475.0,14.66,14.76,14.65,14.71,670475.0
2023-08-24 09:40:00,14.7,14.74,14.66,14.73,339700.0,14.7,14.74,14.66,14.73,339700.0
2023-08-24 09:50:00,14.73,14.74,14.68,14.74,354919.0,14.73,14.74,14.68,14.74,354919.0
2023-08-24 10:00:00,14.74,14.76,14.67,14.69,358035.0,14.74,14.76,14.67,14.69,358035.0
2023-08-24 10:10:00,14.68,14.7,14.65,14.66,248330.0,14.68,14.7,14.65,14.66,248330.0
2023-08-24 10:20:00,14.65,14.68,14.58,14.59,748534.0,14.65,14.68,14.58,14.59,748534.0
2023-08-24 10:30:00,14.58,14.59,14.53,14.55,788121.0,14.58,14.59,14.53,14.55,788121.0
2023-08-24 10:40:00,14.56,14.56,14.51,14.55,620271.0,14.56,14.56,14.51,14.55,620271.0
2023-08-24 10:50:00,14.55,14.58,14.53,14.57,538455.0,14.55,14.58,14.53,14.57,538455.0
2023-08-24 11:00:00,14.56,14.57,14.51,14.54,582061.0,14.56,14.57,14.51,14.54,582061.0
2023-08-24 11:10:00,14.54,14.54,14.5,14.51,758956.0,14.54,14.54,14.5,14.51,758956.0
2023-08-24 11:20:00,14.51,14.51,14.46,14.48,972494.0,14.51,14.51,14.46,14.48,972494.0
2023-08-24 11:30:00,14.47,14.52,14.46,14.51,506724.0,14.47,14.52,14.46,14.51,506724.0
2023-08-24 11:40:00,14.51,14.55,14.5,14.54,299599.0,14.51,14.55,14.5,14.54,299599.0
2023-08-24 11:50:00,14.54,14.56,14.51,14.52,369029.0,14.54,14.56,14.51,14.52,369029.0
2023-08-24 12:00:00,14.51,14.57,14.5,14.56,338119.0,14.51,14.57,14.5,14.56,338119.0
2023-08-24 12:10:00,14.56,14.59,14.55,14.58,281761.0,14.56,14.59,14.55,14.58,281761.0
2023-08-24 12:20:00,14.59,14.64,14.58,14.64,563146.0,14.59,14.64,14.58,14.64,563146.0
2023-08-24 12:30:00,14.64,14.66,14.62,14.66,459991.0,14.64,14.66,14.62,14.66,459991.0
2023-08-24 12:40:00,14.65,14.67,14.63,14.66,571003.0,14.65,14.67,14.63,14.66,571003.0
2023-08-24 12:50:00,14.66,14.68,14.65,14.68,383891.0,14.66,14.68,14.65,14.68,383891.0
2023-08-24 13:00:00,14.68,14.69,14.64,14.68,517663.0,14.68,14.69,14.64,14.68,517663.0
2023-08-24 13:10:00,14.68,14.68,14.66,14.67,272739.0,14.68,14.68,14.66,14.67,272739.0
2023-08-24 13:20:00,14.67,14.68,14.65,14.67,312930.0,14.67,14.68,14.65,14.67,312930.0
2023-08-24 13:30:00,14.67,14.71,14.66,14.7,450281.0,14.67,14.71,14.66,14.7,450281.0
2023-08-24 13:40:00,14.7,14.71,14.68,14.69,360585.0,14.7,14.71,14.68,14.69,360585.0
2023-08-24 13:50:00,14.69,14.7,14.66,14.68,400092.0,14.69,14.7,14.66,14.68,400092.0
2023-08-24 14:00:00,14.68,14.7,14.66,14.68,511335.0,14.68,14.7,14.66,14.68,511335.0
2023-08-24 14:10:00,14.68,14.68,14.61,14.62,515964.0,14.68,14.68,14.61,14.62,515964.0
2023-08-24 14:20:00,14.63,14.65,14.61,14.64,505140.0,14.63,14.65,14.61,14.64,505140.0
2023-08-24 14:30:00,14.63,14.68,14.63,14.66,727619.0,14.63,14.68,14.63,14.66,727619.0
2023-08-24 14:40:00,14.66,14.67,14.63,14.64,743205.0,14.66,14.67,14.63,14.64,743205.0
2023-08-24 14:50:00,14.64,14.68,14.63,14.68,701788.0,14.64,14.68,14.63,14.68,701788.0
2023-08-24 15:00:00,14.68,14.71,14.66,14.7,658790.0,14.68,14.71,14.66,14.7,658790.0
2023-08-24 15:10:00,14.7,14.71,14.67,14.69,691633.0,14.7,14.71,14.67,14.69,691633.0
2023-08-24 15:20:00,14.69,14.7,14.66,14.69,733010.0,14.69,14.7,14.66,14.69,733010.0
2023-08-24 15:30:00,14.69,14.7,14.64,14.64,509646.0,14.69,14.7,14.64,14.64,509646.0
2023-08-24 15:40:00,14.64,14.66,14.61,14.65,674578.0,14.64,14.66,14.61,14.65,674578.0
2023-08-24 15:50:00,14.64,14.65,14.56,14.56,1478632.0,14.64,14.65,14.56,14.56,1478632.0
2023-08-25 09:30:00,14.65,14.66,14.54,14.63,512699.0,14.65,14.66,14.54,14.63,512699.0
2023-08-25 09:40:00,14.62,14.64,14.55,14.59,220606.0,14.62,14.64,14.55,14.59,220606.0
2023-08-25 09:50:00,14.59,14.61,14.57,14.59,207882.0,14.59,14.61,14.57,14.59,207882.0
2023-08-25 10:00:00,14.6,14.63,14.51,14.52,442524.0,14.6,14.63,14.51,14.52,442524.0
2023-08-25 10:10:00,14.53,14.65,14.51,14.59,668542.0,14.53,14.65,14.51,14.59,668542.0
2023-08-25 10:20:00,14.6,14.61,14.49,14.5,474115.0,14.6,14.61,14.49,14.5,474115.0
2023-08-25 10:30:00,14.5,14.59,14.48,14.55,474244.0,14.5,14.59,14.48,14.55,474244.0
2023-08-25 10:40:00,14.54,14.56,14.48,14.5,426110.0,14.54,14.56,14.48,14.5,426110.0
2023-08-25 10:50:00,14.5,14.51,14.43,14.44,391035.0,14.5,14.51,14.43,14.44,391035.0
2023-08-25 11:00:00,14.44,14.53,14.42,14.53,919971.0,14.44,14.53,14.42,14.53,919971.0
2023-08-25 11:10:00,14.53,14.54,14.49,14.52,392133.0,14.53,14.54,14.49,14.52,392133.0
2023-08-25 11:20:00,14.53,14.59,14.51,14.58,427758.0,14.53,14.59,14.51,14.58,427758.0
2023-08-25 11:30:00,14.58,14.58,14.52,14.55,468769.0,14.58,14.58,14.52,14.55,468769.0
2023-08-25 11:40:00,14.56,14.59,14.54,14.57,395690.0,14.56,14.59,14.54,14.57,395690.0
2023-08-25 11:50:00,14.57,14.59,14.51,14.53,272658.0,14.57,14.59,14.51,14.53,272658.0
2023-08-25 12:00:00,14.53,14.53,14.5,14.52,212012.0,14.53,14.53,14.5,14.52,212012.0
2023-08-25 12:10:00,14.51,14.56,14.5,14.55,427562.0,14.51,14.56,14.5,14.55,427562.0
2023-08-25 12:20:00,14.54,14.6,14.53,14.6,363332.0,14.54,14.6,14.53,14.6,363332.0
2023-08-25 12:30:00,14.6,14.62,14.59,14.62,367491.0,14.6,14.62,14.59,14.62,367491.0
2023-08-25 12:40:00,14.61,14.62,14.58,14.6,316403.0,14.61,14.62,14.58,14.6,316403.0
2023-08-25 12:50:00,14.61,14.61,14.56,14.59,224235.0,14.61,14.61,14.56,14.59,224235.0
2023-08-25 13:00:00,14.59,14.59,14.54,14.56,138577.0,14.59,14.59,14.54,14.56,138577.0
2023-08-25 13:10:00,14.55,14.59,14.53,14.57,129843.0,14.55,14.59,14.53,14.57,129843.0
2023-08-25 13:20:00,14.57,14.58,14.54,14.55,166127.0,14.57,14.58,14.54,14.55,166127.0
2023-08-25 13:30:00,14.56,14.57,14.54,14.54,120770.0,14.56,14.57,14.54,14.54,120770.0
2023-08-25 13:40:00,14.54,14.56,14.53,14.56,194171.0,14.54,14.56,14.53,14.56,194171.0
2023-08-25 13:50:00,14.56,14.6,14.54,14.6,183761.0,14.56,14.6,14.54,14.6,183761.0
2023-08-25 14:00:00,14.59,14.62,14.59,14.62,114949.0,14.59,14.62,14.59,14.62,114949.0
2023-08-25 14:10:00,14.61,14.64,14.6,14.64,251215.0,14.61,14.64,14.6,14.64,251215.0
2023-08-25 14:20:00,14.64,14.69,14.63,14.68,508632.0,14.64,14.69,14.63,14.68,508632.0
2023-08-25 14:30:00,14.68,14.71,14.68,14.69,535326.0,14.68,14.71,14.68,14.69,535326.0
2023-08-25 14:40:00,14.69,14.69,14.65,14.68,150631.0,14.69,14.69,14.65,14.68,150631.0
2023-08-25 14:50:00,14.69,14.7,14.67,14.69,175531.0,14.69,14.7,14.67,14.69,175531.0
2023-08-25 15:00:00,14.7,14.71,14.65,14.66,355464.0,14.7,14.71,14.65,14.66,355464.0
2023-08-25 15:10:00,14.66,14.67,14.61,14.63,390027.0,14.66,14.67,14.61,14.63,390027.0
2023-08-25 15:20:00,14.63,14.65,14.62,14.63,193702.0,14.63,14.65,14.62,14.63,193702.0
2023-08-25 15:30:00,14.63,14.63,14.58,14.61,305443.0,14.63,14.63,14.58,14.61,305443.0
2023-08-25 15:40:00,14.61,14.63,14.59,14.59,416012.0,14.61,14.63,14.59,14.59,416012.0
2023-08-25 15:50:00,14.6,14.61,14.57,14.59,1012083.0,14.6,14.61,14.57,14.59,1012083.0
2023-08-28 09:30:00,14.66,14.75,14.65,14.71,619639.0,14.66,14.75,14.65,14.71,619639.0
2023-08-28 09:40:00,14.71,14.76,14.66,14.76,373851.0,14.71,14.76,14.66,14.76,373851.0
2023-08-28 09:50:00,14.76,14.77,14.68,14.73,346890.0,14.76,14.77,14.68,14.73,346890.0
2023-08-28 10:00:00,14.73,14.8,14.72,14.79,452231.0,14.73,14.8,14.72,14.79,452231.0
2023-08-28 10:10:00,14.79,14.83,14.76,14.81,385379.0,14.79,14.83,14.76,14.81,385379.0
2023-08-28 10:20:00,14.81,14.81,14.76,14.8,383369.0,14.81,14.81,14.76,14.8,383369.0
2023-08-28 10:30:00,14.79,14.8,14.73,14.74,412039.0,14.79,14.8,14.73,14.74,412039.0
2023-08-28 10:40:00,14.74,14.76,14.7,14.72,599840.0,14.74,14.76,14.7,14.72,599840.0
2023-08-28 10:50:00,14.72,14.73,14.67,14.69,350928.0,14.72,14.73,14.67,14.69,350928.0
2023-08-28 11:00:00,14.69,14.7,14.64,14.66,361427.0,14.69,14.7,14.64,14.66,361427.0
2023-08-28 11:10:00,14.66,14.66,14.61,14.64,408952.0,14.66,14.66,14.61,14.64,408952.0
2023-08-28 11:20:00,14.63,14.66,14.62,14.63,561195.0,14.63,14.66,14.62,14.63,561195.0
2023-08-28 11:30:00,14.64,14.64,14.59,14.6,942951.0,14.64,14.64,14.59,14.6,942951.0
2023-08-28 11:40:00,14.6,14.61,14.57,14.61,712673.0,14.6,14.61,14.57,14.61,712673.0
2023-08-28 11:50:00,14.61,14.64,14.58,14.63,649393.0,14.61,14.64,14.58,14.63,649393.0
2023-08-28 12:00:00,14.63,14.68,14.62,14.67,358509.0,14.63,14.68,14.62,14.67,358509.0
2023-08-28 12:10:00,14.67,14.67,14.58,14.61,505360.0,14.67,14.67,14.58,14.61,505360.0
2023-08-28 12:20:00,14.61,14.61,14.57,14.61,596360.0,14.61,14.61,14.57,14.61,596360.0
2023-08-28 12:30:00,14.61,14.65,14.61,14.63,296351.0,14.61,14.65,14.61,14.63,296351.0
2023-08-28 12:40:00,14.64,14.67,14.63,14.64,246194.0,14.64,14.67,14.63,14.64,246194.0
2023-08-28 12:50:00,14.64,14.68,14.63,14.67,292347.0,14.64,14.68,14.63,14.67,292347.0
2023-08-28 13:00:00,14.67,14.7,14.66,14.67,272201.0,14.67,14.7,14.66,14.67,272201.0
2023-08-28 13:10:00,14.67,14.69,14.66,14.68,274574.0,14.67,14.69,14.66,14.68,274574.0
2023-08-28 13:20:00,14.68,14.69,14.66,14.67,222815.0,14.68,14.69,14.66,14.67,222815.0
2023-08-28 13:30:00,14.67,14.73,14.65,14.71,632368.0,14.67,14.73,14.65,14.71,632368.0
2023-08-28 13:40:00,14.71,14.73,14.69,14.73,761503.0,14.71,14.73,14.69,14.73,761503.0
2023-08-28 13:50:00,14.72,14.75,14.67,14.7,510847.0,14.72,14.75,14.67,14.7,510847.0
2023-08-28 14:00:00,14.7,14.7,14.62,14.64,433728.0,14.7,14.7,14.62,14.64,433728.0
2023-08-28 14:10:00,14.63,14.64,14.6,14.61,201480.0,14.63,14.64,14.6,14.61,201480.0
2023-08-28 14:20:00,14.61,14.64,14.6,14.62,191194.0,14.61,14.64,14.6,14.62,191194.0
2023-08-28 14:30:00,14.62,14.67,14.6,14.65,220968.0,14.62,14.67,14.6,14.65,220968.0
2023-08-28 14:40:00,14.65,14.66,14.64,14.65,131014.0,14.65,14.66,14.64,14.65,131014.0
2023-08-28 14:50:00,14.65,14.66,14.64,14.65,100810.0,14.65,14.66,14.64,14.65,100810.0
2023-08-28 15:00:00,14.65,14.69,14.62,14.69,294094.0,14.65,14.69,14.62,14.69,294094.0
2023-08-28 15:10:00,14.69,14.7,14.67,14.68,351001.0,14.69,14.7,14.67,14.68,351001.0
2023-08-28 15:20:00,14.69,14.69,14.64,14.67,585852.0,14.69,14.69,14.64,14.67,585852.0
2023-08-28 15:30:00,14.66,14.72,14.65,14.7,539208.0,14.66,14.72,14.65,14.7,539208.0
2023-08-28 15:40:00,14.7,14.73,14.67,14.7,680126.0,14.7,14.73,14.67,14.7,680126.0
2023-08-28 15:50:00,14.7,14.76,14.69,14.73,1561540.0,14.7,14.76,14.69,14.73,1561540.0
2023-08-29 09:30:00,14.76,14.81,14.69,14.74,423712.0,14.76,14.81,14.69,14.74,423712.0
2023-08-29 09:40:00,14.75,14.79,14.73,14.79,336649.0,14.75,14.79,14.73,14.79,336649.0
2023-08-29 09:50:00,14.79,14.8,14.75,14.77,198495.0,14.79,14.8,14.75,14.77,198495.0
2023-08-29 10:00:00,14.78,14.85,14.77,14.81,620863.0,14.78,14.85,14.77,14.81,620863.0
2023-08-29 10:10:00,14.81,14.89,14.8,14.89,566063.0,14.81,14.89,14.8,14.89,566063.0
2023-08-29 10:20:00,14.88,14.96,14.88,14.95,464846.0,14.88,14.96,14.88,14.95,464846.0
2023-08-29 10:30:00,14.95,14.99,14.93,14.94,1031105.0,14.95,14.99,14.93,14.94,1031105.0
2023-08-29 10:40:00,14.93,14.95,14.89,14.9,601994.0,14.93,14.95,14.89,14.9,601994.0
2023-08-29 10:50:00,14.89,14.91,14.85,14.85,460130.0,14.89,14.91,14.85,14.85,460130.0
2023-08-29 11:00:00,14.86,14.87,14.82,14.85,916525.0,14.86,14.87,14.82,14.85,916525.0
2023-08-29 11:10:00,14.85,14.9,14.83,14.86,693835.0,14.85,14.9,14.83,14.86,693835.0
2023-08-29 11:20:00,14.86,14.87,14.83,14.84,701071.0,14.86,14.87,14.83,14.84,701071.0
2023-08-29 11:30:00,14.85,14.91,14.84,14.89,682098.0,14.85,14.91,14.84,14.89,682098.0
2023-08-29 11:40:00,14.88,14.9,14.85,14.9,600978.0,14.88,14.9,14.85,14.9,600978.0
2023-08-29 11:50:00,14.9,14.9,14.85,14.87,326397.0,14.9,14.9,14.85,14.87,326397.0
2023-08-29 12:00:00,14.87,14.92,14.86,14.92,485859.0,14.87,14.92,14.86,14.92,485859.0
2023-08-29 12:10:00,14.92,14.94,14.9,14.93,425637.0,14.92,14.94,14.9,14.93,425637.0
2023-08-29 12:20:00,14.93,14.99,14.92,14.96,558505.0,14.93,14.99,14.92,14.96,558505.0
2023-08-29 12:30:00,14.96,14.97,14.95,14.97,402837.0,14.96,14.97,14.95,14.97,402837.0
2023-08-29 12:40:00,14.96,14.99,14.94,14.96,1393911.0,14.96,14.99,14.94,14.96,1393911.0
2023-08-29 12:50:00,14.96,14.97,14.92,14.92,383381.0,14.96,14.97,14.92,14.92,383381.0
2023-08-29 13:00:00,14.93,14.98,14.9,14.96,440150.0,14.93,14.98,14.9,14.96,440150.0
2023-08-29 13:10:00,14.96,14.97,14.94,14.95,219704.0,14.96,14.97,14.94,14.95,219704.0
2023-08-29 13:20:00,14.94,14.97,14.93,14.96,148925.0,14.94,14.97,14.93,14.96,148925.0
2023-08-29 13:30:00,14.96,14.97,14.94,14.97,172173.0,14.96,14.97,14.94,14.97,172173.0
2023-08-29 13:40:00,14.97,14.97,14.94,14.96,76575.0,14.97,14.97,14.94,14.96,76575.0
2023-08-29 13:50:00,14.96,14.96,14.91,14.93,310334.0,14.96,14.96,14.91,14.93,310334.0
2023-08-29 14:00:00,14.93,14.95,14.92,14.94,133252.0,14.93,14.95,14.92,14.94,133252.0
2023-08-29 14:10:00,14.94,14.95,14.92,14.95,195520.0,14.94,14.95,14.92,14.95,195520.0
2023-08-29 14:20:00,14.95,14.96,14.93,14.95,228046.0,14.95,14.96,14.93,14.95,228046.0
2023-08-29 14:30:00,14.94,14.96,14.94,14.95,263762.0,14.94,14.96,14.94,14.95,263762.0
2023-08-29 14:40:00,14.95,14.96,14.94,14.94,215441.0,14.95,14.96,14.94,14.94,215441.0
2023-08-29 14:50:00,14.95,14.95,14.9,14.91,343594.0,14.95,14.95,14.9,14.91,343594.0
2023-08-29 15:00:00,14.92,14.92,14.87,14.89,492387.0,14.92,14.92,14.87,14.89,492387.0
2023-08-29 15:10:00,14.89,14.9,14.86,14.89,366382.0,14.89,14.9,14.86,14.89,366382.0
2023-08-29 15:20:00,14.89,14.91,14.87,14.91,373135.0,14.89,14.91,14.87,14.91,373135.0
2023-08-29 15:30:00,14.91,14.92,14.89,14.9,511588.0,14.91,14.92,14.89,14.9,511588.0
2023-08-29 15:40:00,14.91,14.94,14.9,14.92,480795.0,14.91,14.94,14.9,14.92,480795.0
2023-08-29 15:50:00,14.92,14.94,14.88,14.89,1340381.0,14.92,14.94,14.88,14.89,1340381.0
2023-08-30 09:30:00,14.92,14.95,14.85,14.89,651756.0,14.92,14.95,14.85,14.89,651756.0
2023-08-30 09:40:00,14.89,14.92,14.84,14.89,446923.0,14.89,14.92,14.84,14.89,446923.0
2023-08-30 09:50:00,14.89,14.93,14.87,14.92,318926.0,14.89,14.93,14.87,14.92,318926.0
2023-08-30 10:00:00,14.92,14.94,14.9,14.91,336621.0,14.92,14.94,14.9,14.91,336621.0
2023-08-30 10:10:00,14.91,14.91,14.83,14.84,380615.0,14.91,14.91,14.83,14.84,380615.0
2023-08-30 10:20:00,14.84,14.85,14.77,14.81,723907.0,14.84,14.85,14.77,14.81,723907.0
2023-08-30 10:30:00,14.8,14.86,14.79,14.85,840944.0,14.8,14.86,14.79,14.85,840944.0
2023-08-30 10:40:00,14.86,14.88,14.84,14.86,842895.0,14.86,14.88,14.84,14.86,842895.0
2023-08-30 10:50:00,14.86,14.9,14.84,14.88,635889.0,14.86,14.9,14.84,14.88,635889.0
2023-08-30 11:00:00,14.88,14.88,14.83,14.85,509145.0,14.88,14.88,14.83,14.85,509145.0
2023-08-30 11:10:00,14.85,14.88,14.84,14.88,521222.0,14.85,14.88,14.84,14.88,521222.0
2023-08-30 11:20:00,14.88,14.91,14.85,14.91,687930.0,14.88,14.91,14.85,14.91,687930.0
2023-08-30 11:30:00,14.9,14.93,14.87,14.88,914597.0,14.9,14.93,14.87,14.88,914597.0
2023-08-30 11:40:00,14.88,14.89,14.82,14.85,804903.0,14.88,14.89,14.82,14.85,804903.0
2023-08-30 11:50:00,14.85,14.86,14.83,14.85,436830.0,14.85,14.86,14.83,14.85,436830.0
2023-08-30 12:00:00,14.85,14.89,14.84,14.88,810605.0,14.85,14.89,14.84,14.88,810605.0
2023-08-30 12:10:00,14.88,14.88,14.84,14.88,406084.0,14.88,14.88,14.84,14.88,406084.0
2023-08-30 12:20:00,14.88,14.9,14.87,14.89,383540.0,14.88,14.9,14.87,14.89,383540.0
2023-08-30 12:30:00,14.89,14.9,14.84,14.85,481380.0,14.89,14.9,14.84,14.85,481380.0
2023-08-30 12:40:00,14.85,14.88,14.84,14.87,284335.0,14.85,14.88,14.84,14.87,284335.0
2023-08-30 12:50:00,14.87,14.87,14.83,14.86,410139.0,14.87,14.87,14.83,14.86,410139.0
2023-08-30 13:00:00,14.86,14.87,14.83,14.84,491676.0,14.86,14.87,14.83,14.84,491676.0
2023-08-30 13:10:00,14.84,14.87,14.83,14.86,334009.0,14.84,14.87,14.83,14.86,334009.0
2023-08-30 13:20:00,14.86,14.86,14.84,14.84,176141.0,14.86,14.86,14.84,14.84,176141.0
2023-08-30 13:30:00,14.84,14.87,14.83,14.85,359180.0,14.84,14.87,14.83,14.85,359180.0
2023-08-30 13:40:00,14.85,14.87,14.83,14.83,273873.0,14.85,14.87,14.83,14.83,273873.0
2023-08-30 13:50:00,14.83,14.85,14.82,14.85,238420.0,14.83,14.85,14.82,14.85,238420.0
2023-08-30 14:00:00,14.85,14.86,14.81,14.83,286749.0,14.85,14.86,14.81,14.83,286749.0
2023-08-30 14:10:00,14.82,14.84,14.8,14.81,389903.0,14.82,14.84,14.8,14.81,389903.0
2023-08-30 14:20:00,14.81,14.82,14.79,14.8,339223.0,14.81,14.82,14.79,14.8,339223.0
2023-08-30 14:30:00,14.79,14.81,14.79,14.81,218362.0,14.79,14.81,14.79,14.81,218362.0
2023-08-30 14:40:00,14.8,14.82,14.8,14.82,138885.0,14.8,14.82,14.8,14.82,138885.0
2023-08-30 14:50:00,14.81,14.83,14.8,14.83,247205.0,14.81,14.83,14.8,14.83,247205.0
2023-08-30 15:00:00,14.83,14.84,14.81,14.84,162236.0,14.83,14.84,14.81,14.84,162236.0
2023-08-30 15:10:00,14.84,14.84,14.81,14.82,439211.0,14.84,14.84,14.81,14.82,439211.0
2023-08-30 15:20:00,14.82,14.84,14.8,14.81,360858.0,14.82,14.84,14.8,14.81,360858.0
2023-08-30 15:30:00,14.81,14.82,14.79,14.81,427080.0,14.81,14.82,14.79,14.81,427080.0
2023-08-30 15:40:00,14.81,14.82,14.79,14.81,423648.0,14.81,14.82,14.79,14.81,423648.0
2023-08-30 15:50:00,14.81,14.81,14.76,14.77,1369614.0,14.81,14.81,14.76,14.77,1369614.0
2023-08-31 09:30:00,14.89,14.92,14.82,14.83,768551.0,14.89,14.92,14.82,14.83,768551.0
2023-08-31 09:40:00,14.84,14.84,14.68,14.71,694423.0,14.84,14.84,14.68,14.71,694423.0
2023-08-31 09:50:00,14.72,14.77,14.68,14.76,353563.0,14.72,14.77,14.68,14.76,353563.0
2023-08-31 10:00:00,14.76,14.79,14.74,14.78,327788.0,14.76,14.79,14.74,14.78,327788.0
2023-08-31 10:10:00,14.77,14.83,14.77,14.78,351888.0,14.77,14.83,14.77,14.78,351888.0
2023-08-31 10:20:00,14.77,14.81,14.75,14.79,391136.0,14.77,14.81,14.75,14.79,391136.0
2023-08-31 10:30:00,14.79,14.81,14.77,14.79,338617.0,14.79,14.81,14.77,14.79,338617.0
2023-08-31 10:40:00,14.79,14.81,14.76,14.8,243734.0,14.79,14.81,14.76,14.8,243734.0
2023-08-31 10:50:00,14.8,14.81,14.75,14.77,279019.0,14.8,14.81,14.75,14.77,279019.0
2023-08-31 11:00:00,14.77,14.78,14.74,14.77,482023.0,14.77,14.78,14.74,14.77,482023.0
2023-08-31 11:10:00,14.76,14.78,14.74,14.77,401388.0,14.76,14.78,14.74,14.77,401388.0
2023-08-31 11:20:00,14.78,14.8,14.76,14.79,368479.0,14.78,14.8,14.76,14.79,368479.0
2023-08-31 11:30:00,14.8,14.8,14.76,14.77,219886.0,14.8,14.8,14.76,14.77,219886.0
2023-08-31 11:40:00,14.77,14.78,14.75,14.77,228592.0,14.77,14.78,14.75,14.77,228592.0
2023-08-31 11:50:00,14.76,14.79,14.76,14.78,234972.0,14.76,14.79,14.76,14.78,234972.0
2023-08-31 12:00:00,14.78,14.78,14.75,14.78,126043.0,14.78,14.78,14.75,14.78,126043.0
2023-08-31 12:10:00,14.78,14.8,14.76,14.77,288506.0,14.78,14.8,14.76,14.77,288506.0
2023-08-31 12:20:00,14.77,14.78,14.75,14.77,197745.0,14.77,14.78,14.75,14.77,197745.0
2023-08-31 12:30:00,14.77,14.78,14.75,14.77,115625.0,14.77,14.78,14.75,14.77,115625.0
2023-08-31 12:40:00,14.77,14.78,14.75,14.75,376916.0,14.77,14.78,14.75,14.75,376916.0
2023-08-31 12:50:00,14.76,14.78,14.75,14.77,202956.0,14.76,14.78,14.75,14.77,202956.0
2023-08-31 13:00:00,14.77,14.77,14.76,14.77,64690.0,14.77,14.77,14.76,14.77,64690.0
2023-08-31 13:10:00,14.77,14.78,14.76,14.78,104365.0,14.77,14.78,14.76,14.78,104365.0
2023-08-31 13:20:00,14.78,14.8,14.77,14.79,95901.0,14.78,14.8,14.77,14.79,95901.0
2023-08-31 13:30:00,14.79,14.8,14.77,14.79,148313.0,14.79,14.8,14.77,14.79,148313.0
2023-08-31 13:40:00,14.79,14.79,14.76,14.77,171407.0,14.79,14.79,14.76,14.77,171407.0
2023-08-31 13:50:00,14.76,14.77,14.75,14.76,156484.0,14.76,14.77,14.75,14.76,156484.0
2023-08-31 14:00:00,14.76,14.77,14.75,14.76,110101.0,14.76,14.77,14.75,14.76,110101.0
2023-08-31 14:10:00,14.77,14.77,14.76,14.77,74450.0,14.77,14.77,14.76,14.77,74450.0
2023-08-31 14:20:00,14.77,14.79,14.75,14.75,319991.0,14.77,14.79,14.75,14.75,319991.0
2023-08-31 14:30:00,14.75,14.77,14.75,14.76,151589.0,14.75,14.77,14.75,14.76,151589.0
2023-08-31 14:40:00,14.77,14.77,14.75,14.77,195721.0,14.77,14.77,14.75,14.77,195721.0
2023-08-31 14:50:00,14.77,14.77,14.75,14.76,153712.0,14.77,14.77,14.75,14.76,153712.0
2023-08-31 15:00:00,14.76,14.78,14.75,14.77,205651.0,14.76,14.78,14.75,14.77,205651.0
2023-08-31 15:10:00,14.77,14.78,14.76,14.78,190365.0,14.77,14.78,14.76,14.78,190365.0
2023-08-31 15:20:00,14.77,14.78,14.76,14.76,118270.0,14.77,14.78,14.76,14.76,118270.0
2023-08-31 15:30:00,14.77,14.79,14.75,14.78,352740.0,14.77,14.79,14.75,14.78,352740.0
2023-08-31 15:40:00,14.78,14.8,14.75,14.77,727109.0,14.78,14.8,14.75,14.77,727109.0
2023-08-31 15:50:00,14.77,14.77,14.71,14.74,1437947.0,14.77,14.77,14.71,14.74,1437947.0
2023-09-01 09:30:00,14.8,14.84,14.75,14.79,585432.0,14.8,14.84,14.75,14.79,585432.0
2023-09-01 09:40:00,14.79,14.81,14.68,14.69,371730.0,14.79,14.81,14.68,14.69,371730.0
2023-09-01 09:50:00,14.7,14.71,14.67,14.69,394764.0,14.7,14.71,14.67,14.69,394764.0
2023-09-01 10:00:00,14.69,14.75,14.64,14.75,430554.0,14.69,14.75,14.64,14.75,430554.0
2023-09-01 10:10:00,14.75,14.78,14.72,14.78,419523.0,14.75,14.78,14.72,14.78,419523.0
2023-09-01 10:20:00,14.78,14.78,14.71,14.75,352883.0,14.78,14.78,14.71,14.75,352883.0
2023-09-01 10:30:00,14.75,14.75,14.69,14.7,386419.0,14.75,14.75,14.69,14.7,386419.0
2023-09-01 10:40:00,14.7,14.72,14.67,14.68,296870.0,14.7,14.72,14.67,14.68,296870.0
2023-09-01 10:50:00,14.68,14.69,14.63,14.65,521791.0,14.68,14.69,14.63,14.65,521791.0
2023-09-01 11:00:00,14.65,14.66,14.63,14.65,288820.0,14.65,14.66,14.63,14.65,288820.0
2023-09-01 11:10:00,14.65,14.67,14.64,14.67,272704.0,14.65,14.67,14.64,14.67,272704.0
2023-09-01 11:20:00,14.67,14.67,14.63,14.66,321229.0,14.67,14.67,14.63,14.66,321229.0
2023-09-01 11:30:00,14.66,14.67,14.61,14.62,401162.0,14.66,14.67,14.61,14.62,401162.0
2023-09-01 11:40:00,14.62,14.64,14.6,14.6,335597.0,14.62,14.64,14.6,14.6,335597.0
2023-09-01 11:50:00,14.61,14.62,14.6,14.61,158003.0,14.61,14.62,14.6,14.61,158003.0
2023-09-01 12:00:00,14.6,14.63,14.59,14.62,367485.0,14.6,14.63,14.59,14.62,367485.0
2023-09-01 12:10:00,14.63,14.66,14.62,14.65,200245.0,14.63,14.66,14.62,14.65,200245.0
2023-09-01 12:20:00,14.65,14.67,14.63,14.66,157459.0,14.65,14.67,14.63,14.66,157459.0
2023-09-01 12:30:00,14.66,14.67,14.65,14.66,197303.0,14.66,14.67,14.65,14.66,197303.0
2023-09-01 12:40:00,14.66,14.67,14.64,14.67,237073.0,14.66,14.67,14.64,14.67,237073.0
2023-09-01 12:50:00,14.67,14.7,14.66,14.69,231908.0,14.67,14.7,14.66,14.69,231908.0
2023-09-01 13:00:00,14.69,14.73,14.68,14.71,300446.0,14.69,14.73,14.68,14.71,300446.0
2023-09-01 13:10:00,14.71,14.71,14.68,14.69,135536.0,14.71,14.71,14.68,14.69,135536.0
2023-09-01 13:20:00,14.69,14.71,14.67,14.69,280583.0,14.69,14.71,14.67,14.69,280583.0
2023-09-01 13:30:00,14.69,14.7,14.67,14.68,169893.0,14.69,14.7,14.67,14.68,169893.0
2023-09-01 13:40:00,14.68,14.69,14.66,14.66,140115.0,14.68,14.69,14.66,14.66,140115.0
2023-09-01 13:50:00,14.67,14.67,14.64,14.64,191617.0,14.67,14.67,14.64,14.64,191617.0
2023-09-01 14:00:00,14.65,14.65,14.64,14.64,131469.0,14.65,14.65,14.64,14.64,131469.0
2023-09-01 14:10:00,14.64,14.66,14.62,14.66,247442.0,14.64,14.66,14.62,14.66,247442.0
2023-09-01 14:20:00,14.66,14.66,14.6,14.62,259307.0,14.66,14.66,14.6,14.62,259307.0
2023-09-01 14:30:00,14.62,14.62,14.61,14.62,86026.0,14.62,14.62,14.61,14.62,86026.0
2023-09-01 14:40:00,14.62,14.63,14.6,14.62,206119.0,14.62,14.63,14.6,14.62,206119.0
2023-09-01 14:50:00,14.62,14.64,14.61,14.64,99696.0,14.62,14.64,14.61,14.64,99696.0
2023-09-01 15:00:00,14.64,14.64,14.61,14.63,257664.0,14.64,14.64,14.61,14.63,257664.0
2023-09-01 15:10:00,14.62,14.65,14.61,14.65,172595.0,14.62,14.65,14.61,14.65,172595.0
2023-09-01 15:20:00,14.65,14.67,14.65,14.67,227755.0,14.65,14.67,14.65,14.67,227755.0
2023-09-01 15:30:00,14.67,14.69,14.66,14.68,335624.0,14.67,14.69,14.66,14.68,335624.0
2023-09-01 15:40:00,14.68,14.7,14.67,14.68,336499.0,14.68,14.7,14.67,14.68,336499.0
2023-09-01 15:50:00,14.69,14.7,14.66,14.69,1394270.0,14.69,14.7,14.66,14.69,1394270.0
2023-09-05 09:30:00,14.53,14.53,14.21,14.24,1971199.0,14.53,14.53,14.21,14.24,1971199.0
2023-09-05 09:40:00,14.24,14.36,14.22,14.27,1247255.0,14.24,14.36,14.22,14.27,1247255.0
2023-09-05 09:50:00,14.26,14.32,14.24,14.29,937821.0,14.26,14.32,14.24,14.29,937821.0
2023-09-05 10:00:00,14.29,14.35,14.26,14.33,662517.0,14.29,14.35,14.26,14.33,662517.0
2023-09-05 10:10:00,14.33,14.34,14.28,14.3,628445.0,14.33,14.34,14.28,14.3,628445.0
2023-09-05 10:20:00,14.3,14.37,14.29,14.34,493578.0,14.3,14.37,14.29,14.34,493578.0
2023-09-05 10:30:00,14.33,14.39,14.31,14.37,627523.0,14.33,14.39,14.31,14.37,627523.0
2023-09-05 10:40:00,14.38,14.43,14.36,14.39,433385.0,14.38,14.43,14.36,14.39,433385.0
2023-09-05 10:50:00,14.38,14.41,14.37,14.39,381525.0,14.38,14.41,14.37,14.39,381525.0
2023-09-05 11:00:00,14.39,14.43,14.36,14.38,654512.0,14.39,14.43,14.36,14.38,654512.0
2023-09-05 11:10:00,14.38,14.39,14.35,14.39,353012.0,14.38,14.39,14.35,14.39,353012.0
2023-09-05 11:20:00,14.39,14.4,14.36,14.38,353220.0,14.39,14.4,14.36,14.38,353220.0
2023-09-05 11:30:00,14.38,14.38,14.3,14.32,622099.0,14.38,14.38,14.3,14.32,622099.0
2023-09-05 11:40:00,14.31,14.33,14.27,14.28,534675.0,14.31,14.33,14.27,14.28,534675.0
2023-09-05 11:50:00,14.28,14.3,14.26,14.27,387962.0,14.28,14.3,14.26,14.27,387962.0
2023-09-05 12:00:00,14.27,14.27,14.24,14.25,592829.0,14.27,14.27,14.24,14.25,592829.0
2023-09-05 12:10:00,14.25,14.28,14.24,14.27,438320.0,14.25,14.28,14.24,14.27,438320.0
2023-09-05 12:20:00,14.28,14.3,14.27,14.29,187906.0,14.28,14.3,14.27,14.29,187906.0
2023-09-05 12:30:00,14.28,14.32,14.28,14.31,264204.0,14.28,14.32,14.28,14.31,264204.0
2023-09-05 12:40:00,14.31,14.31,14.28,14.31,396894.0,14.31,14.31,14.28,14.31,396894.0
2023-09-05 12:50:00,14.3,14.31,14.27,14.28,185401.0,14.3,14.31,14.27,14.28,185401.0
2023-09-05 13:00:00,14.28,14.28,14.24,14.25,237886.0,14.28,14.28,14.24,14.25,237886.0
2023-09-05 13:10:00,14.25,14.26,14.15,14.17,937308.0,14.25,14.26,14.15,14.17,937308.0
2023-09-05 13:20:00,14.17,14.19,14.11,14.16,994017.0,14.17,14.19,14.11,14.16,994017.0
2023-09-05 13:30:00,14.16,14.24,14.13,14.24,576441.0,14.16,14.24,14.13,14.24,576441.0
2023-09-05 13:40:00,14.24,14.3,14.22,14.29,615568.0,14.24,14.3,14.22,14.29,615568.0
2023-09-05 13:50:00,14.29,14.33,14.29,14.33,390889.0,14.29,14.33,14.29,14.33,390889.0
2023-09-05 14:00:00,14.32,14.34,14.26,14.29,504818.0,14.32,14.34,14.26,14.29,504818.0
2023-09-05 14:10:00,14.29,14.31,14.27,14.29,236712.0,14.29,14.31,14.27,14.29,236712.0
2023-09-05 14:20:00,14.29,14.33,14.29,14.33,201245.0,14.29,14.33,14.29,14.33,201245.0
2023-09-05 14:30:00,14.33,14.33,14.29,14.31,298890.0,14.33,14.33,14.29,14.31,298890.0
2023-09-05 14:40:00,14.31,14.32,14.28,14.29,282509.0,14.31,14.32,14.28,14.29,282509.0
2023-09-05 14:50:00,14.29,14.31,14.28,14.31,353977.0,14.29,14.31,14.28,14.31,353977.0
2023-09-05 15:00:00,14.31,14.31,14.25,14.26,376827.0,14.31,14.31,14.25,14.26,376827.0
2023-09-05 15:10:00,14.27,14.28,14.24,14.27,481201.0,14.27,14.28,14.24,14.27,481201.0
2023-09-05 15:20:00,14.27,14.28,14.25,14.27,364001.0,14.27,14.28,14.25,14.27,364001.0
2023-09-05 15:30:00,14.27,14.3,14.26,14.29,612610.0,14.27,14.3,14.26,14.29,612610.0
2023-09-05 15:40:00,14.3,14.32,14.28,14.29,758760.0,14.3,14.32,14.28,14.29,758760.0
2023-09-05 15:50:00,14.29,14.31,14.28,14.3,1865182.0,14.29,14.31,14.28,14.3,1865182.0
2023-09-06 09:30:00,14.27,14.69,14.26,14.65,2390834.0,14.27,14.69,14.26,14.65,2390834.0
2023-09-06 09:40:00,14.65,14.75,14.58,14.62,1493271.0,14.65,14.75,14.58,14.62,1493271.0
2023-09-06 09:50:00,14.62,14.66,14.5,14.55,841872.0,14.62,14.66,14.5,14.55,841872.0
2023-09-06 10:00:00,14.54,14.57,14.48,14.54,674269.0,14.54,14.57,14.48,14.54,674269.0
2023-09-06 10:10:00,14.54,14.58,14.47,14.51,834491.0,14.54,14.58,14.47,14.51,834491.0
2023-09-06 10:20:00,14.51,14.54,14.48,14.52,351743.0,14.51,14.54,14.48,14.52,351743.0
2023-09-06 10:30:00,14.52,14.6,14.52,14.58,924069.0,14.52,14.6,14.52,14.58,924069.0
2023-09-06 10:40:00,14.58,14.61,14.55,14.6,560036.0,14.58,14.61,14.55,14.6,560036.0
2023-09-06 10:50:00,14.61,14.67,14.59,14.65,505697.0,14.61,14.67,14.59,14.65,505697.0
2023-09-06 11:00:00,14.65,14.66,14.58,14.6,479579.0,14.65,14.66,14.58,14.6,479579.0
2023-09-06 11:10:00,14.6,14.61,14.52,14.57,538717.0,14.6,14.61,14.52,14.57,538717.0
2023-09-06 11:20:00,14.57,14.57,14.51,14.51,292074.0,14.57,14.57,14.51,14.51,292074.0
2023-09-06 11:30:00,14.52,14.53,14.46,14.46,509740.0,14.52,14.53,14.46,14.46,509740.0
2023-09-06 11:40:00,14.46,14.47,14.42,14.42,468261.0,14.46,14.47,14.42,14.42,468261.0
2023-09-06 11:50:00,14.42,14.44,14.38,14.38,633993.0,14.42,14.44,14.38,14.38,633993.0
2023-09-06 12:00:00,14.39,14.41,14.36,14.38,609106.0,14.39,14.41,14.36,14.38,609106.0
2023-09-06 12:10:00,14.38,14.41,14.37,14.4,441852.0,14.38,14.41,14.37,14.4,441852.0
2023-09-06 12:20:00,14.4,14.43,14.39,14.41,434030.0,14.4,14.43,14.39,14.41,434030.0
2023-09-06 12:30:00,14.41,14.42,14.38,14.4,363252.0,14.41,14.42,14.38,14.4,363252.0
2023-09-06 12:40:00,14.39,14.4,14.31,14.31,526467.0,14.39,14.4,14.31,14.31,526467.0
2023-09-06 12:50:00,14.32,14.32,14.28,14.32,429149.0,14.32,14.32,14.28,14.32,429149.0
2023-09-06 13:00:00,14.31,14.32,14.28,14.31,381537.0,14.31,14.32,14.28,14.31,381537.0
2023-09-06 13:10:00,14.31,14.33,14.29,14.32,305123.0,14.31,14.33,14.29,14.32,305123.0
2023-09-06 13:20:00,14.32,14.32,14.27,14.28,490985.0,14.32,14.32,14.27,14.28,490985.0
2023-09-06 13:30:00,14.27,14.3,14.25,14.27,376797.0,14.27,14.3,14.25,14.27,376797.0
2023-09-06 13:40:00,14.27,14.28,14.24,14.26,432010.0,14.27,14.28,14.24,14.26,432010.0
2023-09-06 13:50:00,14.27,14.28,14.25,14.28,298514.0,14.27,14.28,14.25,14.28,298514.0
2023-09-06 14:00:00,14.28,14.3,14.24,14.25,423970.0,14.28,14.3,14.24,14.25,423970.0
2023-09-06 14:10:00,14.25,14.27,14.24,14.27,383419.0,14.25,14.27,14.24,14.27,383419.0
2023-09-06 14:20:00,14.27,14.33,14.26,14.29,697180.0,14.27,14.33,14.26,14.29,697180.0
2023-09-06 14:30:00,14.3,14.31,14.28,14.31,246641.0,14.3,14.31,14.28,14.31,246641.0
2023-09-06 14:40:00,14.31,14.33,14.28,14.33,443172.0,14.31,14.33,14.28,14.33,443172.0
2023-09-06 14:50:00,14.33,14.34,14.29,14.32,403617.0,14.33,14.34,14.29,14.32,403617.0
2023-09-06 15:00:00,14.32,14.35,14.3,14.34,265428.0,14.32,14.35,14.3,14.34,265428.0
2023-09-06 15:10:00,14.34,14.35,14.31,14.35,372935.0,14.34,14.35,14.31,14.35,372935.0
2023-09-06 15:20:00,14.35,14.37,14.34,14.36,478315.0,14.35,14.37,14.34,14.36,478315.0
2023-09-06 15:30:00,14.36,14.38,14.34,14.37,525578.0,14.36,14.38,14.34,14.37,525578.0
2023-09-06 15:40:00,14.36,14.38,14.33,14.36,544770.0,14.36,14.38,14.33,14.36,544770.0
2023-09-06 15:50:00,14.36,14.37,14.32,14.33,1605604.0,14.36,14.37,14.32,14.33,1605604.0
2023-09-07 09:30:00,14.27,14.27,14.13,14.18,851392.0,14.27,14.27,14.13,14.18,851392.0
2023-09-07 09:40:00,14.18,14.23,14.15,14.21,383105.0,14.18,14.23,14.15,14.21,383105.0
2023-09-07 09:50:00,14.2,14.21,14.11,14.13,512641.0,14.2,14.21,14.11,14.13,512641.0
2023-09-07 10:00:00,14.13,14.13,14.04,14.04,1067375.0,14.13,14.13,14.04,14.04,1067375.0
2023-09-07 10:10:00,14.04,14.05,13.97,14.0,1008198.0,14.04,14.05,13.97,14.0,1008198.0
2023-09-07 10:20:00,13.99,14.01,13.98,13.99,761002.0,13.99,14.01,13.98,13.99,761002.0
2023-09-07 10:30:00,14.0,14.01,13.92,13.96,1030673.0,14.0,14.01,13.92,13.96,1030673.0
2023-09-07 10:40:00,13.97,14.0,13.96,13.99,678109.0,13.97,14.0,13.96,13.99,678109.0
2023-09-07 10:50:00,13.99,14.04,13.96,13.99,638240.0,13.99,14.04,13.96,13.99,638240.0
2023-09-07 11:00:00,13.99,14.0,13.95,13.99,514700.0,13.99,14.0,13.95,13.99,514700.0
2023-09-07 11:10:00,13.99,14.01,13.96,13.98,492672.0,13.99,14.01,13.96,13.98,492672.0
2023-09-07 11:20:00,13.99,14.0,13.96,13.98,431350.0,13.99,14.0,13.96,13.98,431350.0
2023-09-07 11:30:00,13.98,14.03,13.97,14.0,506099.0,13.98,14.03,13.97,14.0,506099.0
2023-09-07 11:40:00,14.01,14.01,13.97,13.99,373100.0,14.01,14.01,13.97,13.99,373100.0
2023-09-07 11:50:00,13.98,14.01,13.98,13.99,208906.0,13.98,14.01,13.98,13.99,208906.0
2023-09-07 12:00:00,13.99,14.02,13.97,14.02,385592.0,13.99,14.02,13.97,14.02,385592.0
2023-09-07 12:10:00,14.02,14.06,14.0,14.03,381652.0,14.02,14.06,14.0,14.03,381652.0
2023-09-07 12:20:00,14.04,14.07,14.02,14.05,300691.0,14.04,14.07,14.02,14.05,300691.0
2023-09-07 12:30:00,14.06,14.07,14.05,14.07,214629.0,14.06,14.07,14.05,14.07,214629.0
2023-09-07 12:40:00,14.07,14.07,14.01,14.02,396655.0,14.07,14.07,14.01,14.02,396655.0
2023-09-07 12:50:00,14.02,14.02,13.98,14.0,863713.0,14.02,14.02,13.98,14.0,863713.0
2023-09-07 13:00:00,14.0,14.02,13.97,13.97,190329.0,14.0,14.02,13.97,13.97,190329.0
2023-09-07 13:10:00,13.98,14.03,13.97,14.02,258881.0,13.98,14.03,13.97,14.02,258881.0
2023-09-07 13:20:00,14.02,14.03,14.01,14.02,242504.0,14.02,14.03,14.01,14.02,242504.0
2023-09-07 13:30:00,14.02,14.02,13.98,13.99,236471.0,14.02,14.02,13.98,13.99,236471.0
2023-09-07 13:40:00,13.99,14.0,13.97,13.99,357628.0,13.99,14.0,13.97,13.99,357628.0
2023-09-07 13:50:00,13.99,14.02,13.98,14.0,359527.0,13.99,14.02,13.98,14.0,359527.0
2023-09-07 14:00:00,14.01,14.04,14.0,14.02,334438.0,14.01,14.04,14.0,14.02,334438.0
2023-09-07 14:10:00,14.03,14.03,14.0,14.0,266443.0,14.03,14.03,14.0,14.0,266443.0
2023-09-07 14:20:00,14.01,14.01,13.98,13.98,121000.0,14.01,14.01,13.98,13.98,121000.0
2023-09-07 14:30:00,13.99,13.99,13.96,13.96,296597.0,13.99,13.99,13.96,13.96,296597.0
2023-09-07 14:40:00,13.96,13.98,13.95,13.98,371365.0,13.96,13.98,13.95,13.98,371365.0
2023-09-07 14:50:00,13.98,13.99,13.97,13.98,234661.0,13.98,13.99,13.97,13.98,234661.0
2023-09-07 15:00:00,13.98,13.98,13.94,13.96,518122.0,13.98,13.98,13.94,13.96,518122.0
2023-09-07 15:10:00,13.96,13.99,13.95,13.99,851504.0,13.96,13.99,13.95,13.99,851504.0
2023-09-07 15:20:00,13.99,14.0,13.97,14.0,358768.0,13.99,14.0,13.97,14.0,358768.0
2023-09-07 15:30:00,14.0,14.02,13.96,13.98,716439.0,14.0,14.02,13.96,13.98,716439.0
2023-09-07 15:40:00,13.98,14.01,13.97,14.01,613733.0,13.98,14.01,13.97,14.01,613733.0
2023-09-07 15:50:00,14.0,14.01,13.98,14.0,2216429.0,14.0,14.01,13.98,14.0,2216429.0
2023-09-08 09:30:00,14.0,14.06,13.95,14.06,571870.0,14.0,14.06,13.95,14.06,571870.0
2023-09-08 09:40:00,14.05,14.07,13.99,14.03,471913.0,14.05,14.07,13.99,14.03,471913.0
2023-09-08 09:50:00,14.03,14.03,13.96,14.0,822351.0,14.03,14.03,13.96,14.0,822351.0
2023-09-08 10:00:00,14.0,14.06,13.98,14.05,482901.0,14.0,14.06,13.98,14.05,482901.0
2023-09-08 10:10:00,14.06,14.13,14.05,14.1,434171.0,14.06,14.13,14.05,14.1,434171.0
2023-09-08 10:20:00,14.1,14.11,14.04,14.06,376794.0,14.1,14.11,14.04,14.06,376794.0
2023-09-08 10:30:00,14.07,14.08,14.04,14.06,261410.0,14.07,14.08,14.04,14.06,261410.0
2023-09-08 10:40:00,14.05,14.06,14.01,14.03,465646.0,14.05,14.06,14.01,14.03,465646.0
2023-09-08 10:50:00,14.04,14.06,14.01,14.02,425610.0,14.04,14.06,14.01,14.02,425610.0
2023-09-08 11:00:00,14.01,14.06,14.01,14.04,260409.0,14.01,14.06,14.01,14.04,260409.0
2023-09-08 11:10:00,14.04,14.07,14.04,14.05,289712.0,14.04,14.07,14.04,14.05,289712.0
2023-09-08 11:20:00,14.05,14.07,14.03,14.07,344421.0,14.05,14.07,14.03,14.07,344421.0
2023-09-08 11:30:00,14.07,14.1,14.05,14.07,959085.0,14.07,14.1,14.05,14.07,959085.0
2023-09-08 11:40:00,14.07,14.08,14.05,14.05,183836.0,14.07,14.08,14.05,14.05,183836.0
2023-09-08 11:50:00,14.05,14.07,14.03,14.04,170572.0,14.05,14.07,14.03,14.04,170572.0
2023-09-08 12:00:00,14.04,14.05,14.02,14.04,265829.0,14.04,14.05,14.02,14.04,265829.0
2023-09-08 12:10:00,14.04,14.05,14.01,14.01,259795.0,14.04,14.05,14.01,14.01,259795.0
2023-09-08 12:20:00,14.01,14.02,13.97,13.98,207777.0,14.01,14.02,13.97,13.98,207777.0
2023-09-08 12:30:00,13.99,14.0,13.96,13.98,441298.0,13.99,14.0,13.96,13.98,441298.0
2023-09-08 12:40:00,13.99,14.0,13.95,13.96,205545.0,13.99,14.0,13.95,13.96,205545.0
2023-09-08 12:50:00,13.95,13.98,13.95,13.96,220936.0,13.95,13.98,13.95,13.96,220936.0
2023-09-08 13:00:00,13.96,13.97,13.94,13.95,251903.0,13.96,13.97,13.94,13.95,251903.0
2023-09-08 13:10:00,13.95,13.97,13.94,13.96,244054.0,13.95,13.97,13.94,13.96,244054.0
2023-09-08 13:20:00,13.97,13.98,13.95,13.95,156752.0,13.97,13.98,13.95,13.95,156752.0
2023-09-08 13:30:00,13.95,13.98,13.95,13.97,197877.0,13.95,13.98,13.95,13.97,197877.0
2023-09-08 13:40:00,13.96,14.0,13.96,13.99,166428.0,13.96,14.0,13.96,13.99,166428.0
2023-09-08 13:50:00,13.99,14.0,13.97,13.99,213416.0,13.99,14.0,13.97,13.99,213416.0
2023-09-08 14:00:00,13.99,14.0,13.98,14.0,96942.0,13.99,14.0,13.98,14.0,96942.0
2023-09-08 14:10:00,14.0,14.0,13.96,13.97,259735.0,14.0,14.0,13.96,13.97,259735.0
2023-09-08 14:20:00,13.96,13.97,13.95,13.95,203382.0,13.96,13.97,13.95,13.95,203382.0
2023-09-08 14:30:00,13.96,13.96,13.92,13.93,487311.0,13.96,13.96,13.92,13.93,487311.0
2023-09-08 14:40:00,13.92,13.94,13.92,13.94,185686.0,13.92,13.94,13.92,13.94,185686.0
2023-09-08 14:50:00,13.94,13.94,13.93,13.93,108977.0,13.94,13.94,13.93,13.93,108977.0
2023-09-08 15:00:00,13.93,13.94,13.91,13.92,350084.0,13.93,13.94,13.91,13.92,350084.0
2023-09-08 15:10:00,13.93,13.94,13.91,13.93,231447.0,13.93,13.94,13.91,13.93,231447.0
2023-09-08 15:20:00,13.94,13.95,13.91,13.95,380525.0,13.94,13.95,13.91,13.95,380525.0
2023-09-08 15:30:00,13.95,13.98,13.94,13.98,379341.0,13.95,13.98,13.94,13.98,379341.0
2023-09-08 15:40:00,13.98,13.99,13.96,13.98,530897.0,13.98,13.99,13.96,13.98,530897.0
2023-09-08 15:50:00,13.98,13.99,13.96,13.98,1414172.0,13.98,13.99,13.96,13.98,1414172.0
2023-09-11 09:30:00,14.06,14.11,14.01,14.06,503876.0,14.06,14.11,14.01,14.06,503876.0
2023-09-11 09:40:00,14.05,14.12,14.02,14.02,634120.0,14.05,14.12,14.02,14.02,634120.0
2023-09-11 09:50:00,14.02,14.03,13.94,13.96,546883.0,14.02,14.03,13.94,13.96,546883.0
2023-09-11 10:00:00,13.96,13.97,13.93,13.96,402213.0,13.96,13.97,13.93,13.96,402213.0
2023-09-11 10:10:00,13.96,14.0,13.94,13.98,553518.0,13.96,14.0,13.94,13.98,553518.0
2023-09-11 10:20:00,13.99,14.04,13.97,14.02,405191.0,13.99,14.04,13.97,14.02,405191.0
2023-09-11 10:30:00,14.02,14.02,13.96,13.98,510357.0,14.02,14.02,13.96,13.98,510357.0
2023-09-11 10:40:00,13.98,14.0,13.95,13.98,388135.0,13.98,14.0,13.95,13.98,388135.0
2023-09-11 10:50:00,13.98,14.01,13.97,13.99,380304.0,13.98,14.01,13.97,13.99,380304.0
2023-09-11 11:00:00,14.0,14.01,13.97,14.0,487409.0,14.0,14.01,13.97,14.0,487409.0
2023-09-11 11:10:00,14.0,14.06,13.99,14.02,1123249.0,14.0,14.06,13.99,14.02,1123249.0
2023-09-11 11:20:00,14.03,14.04,13.99,14.03,495694.0,14.03,14.04,13.99,14.03,495694.0
2023-09-11 11:30:00,14.02,14.06,14.02,14.04,402415.0,14.02,14.06,14.02,14.04,402415.0
2023-09-11 11:40:00,14.04,14.04,14.01,14.01,383599.0,14.04,14.04,14.01,14.01,383599.0
2023-09-11 11:50:00,14.02,14.06,14.01,14.04,380728.0,14.02,14.06,14.01,14.04,380728.0
2023-09-11 12:00:00,14.04,14.09,14.03,14.08,492041.0,14.04,14.09,14.03,14.08,492041.0
2023-09-11 12:10:00,14.08,14.1,14.06,14.08,464746.0,14.08,14.1,14.06,14.08,464746.0
2023-09-11 12:20:00,14.08,14.1,14.05,14.08,545320.0,14.08,14.1,14.05,14.08,545320.0
2023-09-11 12:30:00,14.08,14.1,14.06,14.09,334569.0,14.08,14.1,14.06,14.09,334569.0
2023-09-11 12:40:00,14.1,14.1,14.07,14.08,177509.0,14.1,14.1,14.07,14.08,177509.0
2023-09-11 12:50:00,14.09,14.11,14.08,14.09,193562.0,14.09,14.11,14.08,14.09,193562.0
2023-09-11 13:00:00,14.09,14.14,14.08,14.13,612565.0,14.09,14.14,14.08,14.13,612565.0
2023-09-11 13:10:00,14.13,14.15,14.11,14.11,554975.0,14.13,14.15,14.11,14.11,554975.0
2023-09-11 13:20:00,14.11,14.17,14.1,14.16,502973.0,14.11,14.17,14.1,14.16,502973.0
2023-09-11 13:30:00,14.17,14.19,14.13,14.15,358780.0,14.17,14.19,14.13,14.15,358780.0
2023-09-11 13:40:00,14.16,14.17,14.14,14.14,382536.0,14.16,14.17,14.14,14.14,382536.0
2023-09-11 13:50:00,14.14,14.16,14.12,14.15,271476.0,14.14,14.16,14.12,14.15,271476.0
2023-09-11 14:00:00,14.16,14.16,14.12,14.14,517149.0,14.16,14.16,14.12,14.14,517149.0
2023-09-11 14:10:00,14.15,14.17,14.13,14.15,375790.0,14.15,14.17,14.13,14.15,375790.0
2023-09-11 14:20:00,14.15,14.18,14.13,14.14,410793.0,14.15,14.18,14.13,14.14,410793.0
2023-09-11 14:30:00,14.13,14.16,14.11,14.14,435879.0,14.13,14.16,14.11,14.14,435879.0
2023-09-11 14:40:00,14.14,14.16,14.12,14.13,427282.0,14.14,14.16,14.12,14.13,427282.0
2023-09-11 14:50:00,14.13,14.14,14.11,14.13,559427.0,14.13,14.14,14.11,14.13,559427.0
2023-09-11 15:00:00,14.13,14.14,14.12,14.13,392038.0,14.13,14.14,14.12,14.13,392038.0
2023-09-11 15:10:00,14.13,14.13,14.09,14.11,366438.0,14.13,14.13,14.09,14.11,366438.0
2023-09-11 15:20:00,14.12,14.13,14.09,14.11,414307.0,14.12,14.13,14.09,14.11,414307.0
2023-09-11 15:30:00,14.11,14.11,14.08,14.09,493236.0,14.11,14.11,14.08,14.09,493236.0
2023-09-11 15:40:00,14.09,14.1,14.07,14.08,464551.0,14.09,14.1,14.07,14.08,464551.0
2023-09-11 15:50:00,14.07,14.1,14.06,14.09,1418921.0,14.07,14.1,14.06,14.09,1418921.0
2023-09-12 09:30:00,14.17,14.22,14.11,14.21,615481.0,14.17,14.22,14.11,14.21,615481.0
2023-09-12 09:40:00,14.21,14.28,14.2,14.22,320787.0,14.21,14.28,14.2,14.22,320787.0
2023-09-12 09:50:00,14.22,14.25,14.2,14.22,260840.0,14.22,14.25,14.2,14.22,260840.0
2023-09-12 10:00:00,14.21,14.23,14.16,14.18,435135.0,14.21,14.23,14.16,14.18,435135.0
2023-09-12 10:10:00,14.18,14.18,14.13,14.14,412173.0,14.18,14.18,14.13,14.14,412173.0
2023-09-12 10:20:00,14.14,14.14,14.1,14.11,637245.0,14.14,14.14,14.1,14.11,637245.0
2023-09-12 10:30:00,14.11,14.15,14.08,14.13,974288.0,14.11,14.15,14.08,14.13,974288.0
2023-09-12 10:40:00,14.14,14.18,14.13,14.16,608192.0,14.14,14.18,14.13,14.16,608192.0
2023-09-12 10:50:00,14.16,14.17,14.13,14.14,220837.0,14.16,14.17,14.13,14.14,220837.0
2023-09-12 11:00:00,14.15,14.2,14.14,14.18,372757.0,14.15,14.2,14.14,14.18,372757.0
2023-09-12 11:10:00,14.19,14.22,14.18,14.18,1050947.0,14.19,14.22,14.18,14.18,1050947.0
2023-09-12 11:20:00,14.18,14.19,14.16,14.18,435124.0,14.18,14.19,14.16,14.18,435124.0
2023-09-12 11:30:00,14.18,14.18,14.16,14.18,221824.0,14.18,14.18,14.16,14.18,221824.0
2023-09-12 11:40:00,14.18,14.18,14.12,14.14,404789.0,14.18,14.18,14.12,14.14,404789.0
2023-09-12 11:50:00,14.15,14.16,14.12,14.13,318809.0,14.15,14.16,14.12,14.13,318809.0
2023-09-12 12:00:00,14.12,14.14,14.12,14.12,210162.0,14.12,14.14,14.12,14.12,210162.0
2023-09-12 12:10:00,14.12,14.13,14.1,14.11,585166.0,14.12,14.13,14.1,14.11,585166.0
2023-09-12 12:20:00,14.11,14.13,14.09,14.12,885525.0,14.11,14.13,14.09,14.12,885525.0
2023-09-12 12:30:00,14.12,14.13,14.1,14.13,417995.0,14.12,14.13,14.1,14.13,417995.0
2023-09-12 12:40:00,14.13,14.17,14.13,14.15,497387.0,14.13,14.17,14.13,14.15,497387.0
2023-09-12 12:50:00,14.16,14.18,14.14,14.17,289688.0,14.16,14.18,14.14,14.17,289688.0
2023-09-12 13:00:00,14.17,14.2,14.14,14.19,480284.0,14.17,14.2,14.14,14.19,480284.0
2023-09-12 13:10:00,14.2,14.22,14.19,14.21,461203.0,14.2,14.22,14.19,14.21,461203.0
2023-09-12 13:20:00,14.21,14.29,14.21,14.27,467817.0,14.21,14.29,14.21,14.27,467817.0
2023-09-12 13:30:00,14.26,14.28,14.22,14.23,433077.0,14.26,14.28,14.22,14.23,433077.0
2023-09-12 13:40:00,14.24,14.25,14.2,14.2,272665.0,14.24,14.25,14.2,14.2,272665.0
2023-09-12 13:50:00,14.21,14.23,14.17,14.18,556948.0,14.21,14.23,14.17,14.18,556948.0
2023-09-12 14:00:00,14.18,14.19,14.16,14.17,275528.0,14.18,14.19,14.16,14.17,275528.0
2023-09-12 14:10:00,14.17,14.18,14.15,14.18,261358.0,14.17,14.18,14.15,14.18,261358.0
2023-09-12 14:20:00,14.17,14.23,14.17,14.21,949249.0,14.17,14.23,14.17,14.21,949249.0
2023-09-12 14:30:00,14.21,14.24,14.21,14.21,482652.0,14.21,14.24,14.21,14.21,482652.0
2023-09-12 14:40:00,14.22,14.23,14.21,14.21,384558.0,14.22,14.23,14.21,14.21,384558.0
2023-09-12 14:50:00,14.21,14.22,14.17,14.19,375803.0,14.21,14.22,14.17,14.19,375803.0
2023-09-12 15:00:00,14.18,14.2,14.16,14.19,284706.0,14.18,14.2,14.16,14.19,284706.0
2023-09-12 15:10:00,14.18,14.19,14.14,14.16,411801.0,14.18,14.19,14.14,14.16,411801.0
2023-09-12 15:20:00,14.16,14.16,14.12,14.14,393843.0,14.16,14.16,14.12,14.14,393843.0
2023-09-12 15:30:00,14.14,14.15,14.12,14.13,768609.0,14.14,14.15,14.12,14.13,768609.0
2023-09-12 15:40:00,14.12,14.14,14.11,14.13,494541.0,14.12,14.14,14.11,14.13,494541.0
2023-09-12 15:50:00,14.13,14.13,14.1,14.12,1127324.0,14.13,14.13,14.1,14.12,1127324.0
2023-09-13 09:30:00,13.51,13.58,13.35,13.57,4769604.0,13.51,13.58,13.35,13.57,4769604.0
2023-09-13 09:40:00,13.57,13.57,13.41,13.43,1963605.0,13.57,13.57,13.41,13.43,1963605.0
2023-09-13 09:50:00,13.43,13.53,13.42,13.51,1221067.0,13.43,13.53,13.42,13.51,1221067.0
2023-09-13 10:00:00,13.51,13.56,13.49,13.52,1118623.0,13.51,13.56,13.49,13.52,1118623.0
2023-09-13 10:10:00,13.53,13.57,13.51,13.57,1356035.0,13.53,13.57,13.51,13.57,1356035.0
2023-09-13 10:20:00,13.57,13.6,13.53,13.54,1345594.0,13.57,13.6,13.53,13.54,1345594.0
2023-09-13 10:30:00,13.54,13.6,13.52,13.6,1124286.0,13.54,13.6,13.52,13.6,1124286.0
2023-09-13 10:40:00,13.6,13.61,13.52,13.52,1084955.0,13.6,13.61,13.52,13.52,1084955.0
2023-09-13 10:50:00,13.52,13.54,13.5,13.52,925196.0,13.52,13.54,13.5,13.52,925196.0
2023-09-13 11:00:00,13.52,13.55,13.5,13.54,920261.0,13.52,13.55,13.5,13.54,920261.0
2023-09-13 11:10:00,13.54,13.59,13.52,13.57,2659510.0,13.54,13.59,13.52,13.57,2659510.0
2023-09-13 11:20:00,13.58,13.7,13.55,13.7,1663054.0,13.58,13.7,13.55,13.7,1663054.0
2023-09-13 11:30:00,13.69,13.73,13.67,13.7,1740617.0,13.69,13.73,13.67,13.7,1740617.0
2023-09-13 11:40:00,13.7,13.71,13.6,13.62,1338414.0,13.7,13.71,13.6,13.62,1338414.0
2023-09-13 11:50:00,13.61,13.62,13.52,13.54,960086.0,13.61,13.62,13.52,13.54,960086.0
2023-09-13 12:00:00,13.53,13.55,13.51,13.54,1036121.0,13.53,13.55,13.51,13.54,1036121.0
2023-09-13 12:10:00,13.55,13.55,13.52,13.53,507179.0,13.55,13.55,13.52,13.53,507179.0
2023-09-13 12:20:00,13.53,13.55,13.51,13.53,718791.0,13.53,13.55,13.51,13.53,718791.0
2023-09-13 12:30:00,13.53,13.55,13.5,13.5,1241461.0,13.53,13.55,13.5,13.5,1241461.0
2023-09-13 12:40:00,13.5,13.51,13.43,13.44,1002542.0,13.5,13.51,13.43,13.44,1002542.0
2023-09-13 12:50:00,13.45,13.46,13.43,13.45,668003.0,13.45,13.46,13.43,13.45,668003.0
2023-09-13 13:00:00,13.45,13.46,13.42,13.43,542772.0,13.45,13.46,13.42,13.43,542772.0
2023-09-13 13:10:00,13.43,13.43,13.4,13.42,776757.0,13.43,13.43,13.4,13.42,776757.0
2023-09-13 13:20:00,13.42,13.43,13.38,13.38,934269.0,13.42,13.43,13.38,13.38,934269.0
2023-09-13 13:30:00,13.38,13.39,13.36,13.37,820255.0,13.38,13.39,13.36,13.37,820255.0
2023-09-13 13:40:00,13.36,13.37,13.34,13.36,1360832.0,13.36,13.37,13.34,13.36,1360832.0
2023-09-13 13:50:00,13.36,13.36,13.3,13.31,1671830.0,13.36,13.36,13.3,13.31,1671830.0
2023-09-13 14:00:00,13.31,13.31,13.26,13.27,1199816.0,13.31,13.31,13.26,13.27,1199816.0
2023-09-13 14:10:00,13.28,13.29,13.21,13.21,1307157.0,13.28,13.29,13.21,13.21,1307157.0
2023-09-13 14:20:00,13.21,13.27,13.2,13.26,1604461.0,13.21,13.27,13.2,13.26,1604461.0
2023-09-13 14:30:00,13.26,13.31,13.25,13.31,1036177.0,13.26,13.31,13.25,13.31,1036177.0
2023-09-13 14:40:00,13.31,13.34,13.29,13.31,1072214.0,13.31,13.34,13.29,13.31,1072214.0
2023-09-13 14:50:00,13.31,13.34,13.3,13.3,1111927.0,13.31,13.34,13.3,13.3,1111927.0
2023-09-13 15:00:00,13.31,13.31,13.24,13.26,814833.0,13.31,13.31,13.24,13.26,814833.0
2023-09-13 15:10:00,13.25,13.28,13.24,13.27,680844.0,13.25,13.28,13.24,13.27,680844.0
2023-09-13 15:20:00,13.27,13.31,13.26,13.31,750850.0,13.27,13.31,13.26,13.31,750850.0
2023-09-13 15:30:00,13.31,13.32,13.28,13.29,923516.0,13.31,13.32,13.28,13.29,923516.0
2023-09-13 15:40:00,13.29,13.31,13.26,13.27,1334414.0,13.29,13.31,13.26,13.27,1334414.0
2023-09-13 15:50:00,13.27,13.32,13.27,13.3,3072613.0,13.27,13.32,13.27,13.3,3072613.0
2023-09-14 09:30:00,13.44,13.47,13.33,13.39,1457127.0,13.44,13.47,13.33,13.39,1457127.0
2023-09-14 09:40:00,13.39,13.4,13.28,13.32,793705.0,13.39,13.4,13.28,13.32,793705.0
2023-09-14 09:50:00,13.32,13.35,13.32,13.33,398164.0,13.32,13.35,13.32,13.33,398164.0
2023-09-14 10:00:00,13.33,13.34,13.26,13.27,813862.0,13.33,13.34,13.26,13.27,813862.0
2023-09-14 10:10:00,13.27,13.28,13.22,13.25,815801.0,13.27,13.28,13.22,13.25,815801.0
2023-09-14 10:20:00,13.25,13.29,13.24,13.25,551072.0,13.25,13.29,13.24,13.25,551072.0
2023-09-14 10:30:00,13.25,13.31,13.24,13.3,790660.0,13.25,13.31,13.24,13.3,790660.0
2023-09-14 10:40:00,13.31,13.35,13.29,13.33,1096049.0,13.31,13.35,13.29,13.33,1096049.0
2023-09-14 10:50:00,13.34,13.34,13.26,13.27,965671.0,13.34,13.34,13.26,13.27,965671.0
2023-09-14 11:00:00,13.28,13.32,13.26,13.28,874119.0,13.28,13.32,13.26,13.28,874119.0
2023-09-14 11:10:00,13.29,13.29,13.26,13.27,393041.0,13.29,13.29,13.26,13.27,393041.0
2023-09-14 11:20:00,13.27,13.27,13.2,13.23,1234364.0,13.27,13.27,13.2,13.23,1234364.0
2023-09-14 11:30:00,13.24,13.26,13.2,13.21,809687.0,13.24,13.26,13.2,13.21,809687.0
2023-09-14 11:40:00,13.2,13.22,13.18,13.18,866845.0,13.2,13.22,13.18,13.18,866845.0
2023-09-14 11:50:00,13.18,13.21,13.18,13.19,730564.0,13.18,13.21,13.18,13.19,730564.0
2023-09-14 12:00:00,13.2,13.24,13.18,13.24,810400.0,13.2,13.24,13.18,13.24,810400.0
2023-09-14 12:10:00,13.24,13.25,13.19,13.21,687685.0,13.24,13.25,13.19,13.21,687685.0
2023-09-14 12:20:00,13.2,13.22,13.16,13.16,859708.0,13.2,13.22,13.16,13.16,859708.0
2023-09-14 12:30:00,13.16,13.18,13.15,13.16,713930.0,13.16,13.18,13.15,13.16,713930.0
2023-09-14 12:40:00,13.16,13.22,13.15,13.21,593002.0,13.16,13.22,13.15,13.21,593002.0
2023-09-14 12:50:00,13.22,13.27,13.21,13.26,702184.0,13.22,13.27,13.21,13.26,702184.0
2023-09-14 13:00:00,13.27,13.3,13.26,13.28,370898.0,13.27,13.3,13.26,13.28,370898.0
2023-09-14 13:10:00,13.29,13.29,13.27,13.29,367056.0,13.29,13.29,13.27,13.29,367056.0
2023-09-14 13:20:00,13.29,13.3,13.25,13.26,518991.0,13.29,13.3,13.25,13.26,518991.0
2023-09-14 13:30:00,13.27,13.27,13.25,13.26,452893.0,13.27,13.27,13.25,13.26,452893.0
2023-09-14 13:40:00,13.26,13.27,13.25,13.26,499607.0,13.26,13.27,13.25,13.26,499607.0
2023-09-14 13:50:00,13.26,13.26,13.2,13.21,366557.0,13.26,13.26,13.2,13.21,366557.0
2023-09-14 14:00:00,13.22,13.23,13.2,13.21,371326.0,13.22,13.23,13.2,13.21,371326.0
2023-09-14 14:10:00,13.21,13.22,13.2,13.21,269385.0,13.21,13.22,13.2,13.21,269385.0
2023-09-14 14:20:00,13.21,13.22,13.19,13.19,185111.0,13.21,13.22,13.19,13.19,185111.0
2023-09-14 14:30:00,13.19,13.22,13.19,13.21,453585.0,13.19,13.22,13.19,13.21,453585.0
2023-09-14 14:40:00,13.21,13.23,13.19,13.23,454169.0,13.21,13.23,13.19,13.23,454169.0
2023-09-14 14:50:00,13.23,13.24,13.21,13.23,401623.0,13.23,13.24,13.21,13.23,401623.0
2023-09-14 15:00:00,13.24,13.25,13.22,13.22,436230.0,13.24,13.25,13.22,13.22,436230.0
2023-09-14 15:10:00,13.23,13.23,13.21,13.23,407719.0,13.23,13.23,13.21,13.23,407719.0
2023-09-14 15:20:00,13.23,13.24,13.22,13.24,364863.0,13.23,13.24,13.22,13.24,364863.0
2023-09-14 15:30:00,13.24,13.25,13.21,13.23,975551.0,13.24,13.25,13.21,13.23,975551.0
2023-09-14 15:40:00,13.23,13.26,13.22,13.26,944572.0,13.23,13.26,13.22,13.26,944572.0
2023-09-14 15:50:00,13.26,13.28,13.23,13.24,2425569.0,13.26,13.28,13.23,13.24,2425569.0
2023-09-15 09:30:00,13.24,13.38,13.21,13.31,1643184.0,13.24,13.38,13.21,13.31,1643184.0
2023-09-15 09:40:00,13.31,13.35,13.28,13.31,535613.0,13.31,13.35,13.28,13.31,535613.0
2023-09-15 09:50:00,13.31,13.32,13.28,13.29,580747.0,13.31,13.32,13.28,13.29,580747.0
2023-09-15 10:00:00,13.29,13.32,13.27,13.29,574242.0,13.29,13.32,13.27,13.29,574242.0
2023-09-15 10:10:00,13.29,13.39,13.28,13.37,937960.0,13.29,13.39,13.28,13.37,937960.0
2023-09-15 10:20:00,13.38,13.45,13.36,13.44,1156825.0,13.38,13.45,13.36,13.44,1156825.0
2023-09-15 10:30:00,13.43,13.44,13.34,13.37,1328653.0,13.43,13.44,13.34,13.37,1328653.0
2023-09-15 10:40:00,13.37,13.39,13.31,13.31,715835.0,13.37,13.39,13.31,13.31,715835.0
2023-09-15 10:50:00,13.31,13.32,13.27,13.29,800266.0,13.31,13.32,13.27,13.29,800266.0
2023-09-15 11:00:00,13.29,13.36,13.26,13.36,747428.0,13.29,13.36,13.26,13.36,747428.0
2023-09-15 11:10:00,13.35,13.37,13.32,13.34,528670.0,13.35,13.37,13.32,13.34,528670.0
2023-09-15 11:20:00,13.34,13.34,13.3,13.31,354580.0,13.34,13.34,13.3,13.31,354580.0
2023-09-15 11:30:00,13.31,13.32,13.27,13.27,382840.0,13.31,13.32,13.27,13.27,382840.0
2023-09-15 11:40:00,13.28,13.29,13.26,13.27,361497.0,13.28,13.29,13.26,13.27,361497.0
2023-09-15 11:50:00,13.27,13.29,13.26,13.29,354766.0,13.27,13.29,13.26,13.29,354766.0
2023-09-15 12:00:00,13.29,13.29,13.26,13.29,366033.0,13.29,13.29,13.26,13.29,366033.0
2023-09-15 12:10:00,13.29,13.33,13.28,13.33,440408.0,13.29,13.33,13.28,13.33,440408.0
2023-09-15 12:20:00,13.33,13.34,13.3,13.33,690763.0,13.33,13.34,13.3,13.33,690763.0
2023-09-15 12:30:00,13.33,13.33,13.28,13.31,540946.0,13.33,13.33,13.28,13.31,540946.0
2023-09-15 12:40:00,13.3,13.32,13.3,13.31,220890.0,13.3,13.32,13.3,13.31,220890.0
2023-09-15 12:50:00,13.31,13.31,13.28,13.31,278219.0,13.31,13.31,13.28,13.31,278219.0
2023-09-15 13:00:00,13.31,13.32,13.28,13.28,234282.0,13.31,13.32,13.28,13.28,234282.0
2023-09-15 13:10:00,13.29,13.32,13.28,13.32,245723.0,13.29,13.32,13.28,13.32,245723.0
2023-09-15 13:20:00,13.32,13.32,13.3,13.31,427482.0,13.32,13.32,13.3,13.31,427482.0
2023-09-15 13:30:00,13.32,13.36,13.3,13.36,502465.0,13.32,13.36,13.3,13.36,502465.0
2023-09-15 13:40:00,13.35,13.38,13.33,13.37,371351.0,13.35,13.38,13.33,13.37,371351.0
2023-09-15 13:50:00,13.36,13.38,13.35,13.37,289003.0,13.36,13.38,13.35,13.37,289003.0
2023-09-15 14:00:00,13.36,13.37,13.32,13.33,352501.0,13.36,13.37,13.32,13.33,352501.0
2023-09-15 14:10:00,13.32,13.35,13.32,13.34,231379.0,13.32,13.35,13.32,13.34,231379.0
2023-09-15 14:20:00,13.34,13.34,13.32,13.32,116890.0,13.34,13.34,13.32,13.32,116890.0
2023-09-15 14:30:00,13.33,13.33,13.29,13.3,383538.0,13.33,13.33,13.29,13.3,383538.0
2023-09-15 14:40:00,13.29,13.3,13.29,13.3,103526.0,13.29,13.3,13.29,13.3,103526.0
2023-09-15 14:50:00,13.29,13.31,13.28,13.3,304206.0,13.29,13.31,13.28,13.3,304206.0
2023-09-15 15:00:00,13.31,13.31,13.29,13.29,119700.0,13.31,13.31,13.29,13.29,119700.0
2023-09-15 15:10:00,13.29,13.32,13.29,13.32,221406.0,13.29,13.32,13.29,13.32,221406.0
2023-09-15 15:20:00,13.31,13.32,13.31,13.31,136834.0,13.31,13.32,13.31,13.31,136834.0
2023-09-15 15:30:00,13.32,13.34,13.28,13.29,839739.0,13.32,13.34,13.28,13.29,839739.0
2023-09-15 15:40:00,13.29,13.3,13.27,13.3,692732.0,13.29,13.3,13.27,13.3,692732.0
2023-09-15 15:50:00,13.3,13.32,13.29,13.3,1401646.0,13.3,13.32,13.29,13.3,1401646.0
2023-09-18 09:30:00,13.24,13.27,13.11,13.12,1056786.0,13.24,13.27,13.11,13.12,1056786.0
2023-09-18 09:40:00,13.12,13.17,13.09,13.16,669175.0,13.12,13.17,13.09,13.16,669175.0
2023-09-18 09:50:00,13.16,13.24,13.15,13.2,604476.0,13.16,13.24,13.15,13.2,604476.0
2023-09-18 10:00:00,13.2,13.22,13.13,13.16,562103.0,13.2,13.22,13.13,13.16,562103.0
2023-09-18 10:10:00,13.16,13.2,13.14,13.18,473801.0,13.16,13.2,13.14,13.18,473801.0
2023-09-18 10:20:00,13.18,13.19,13.11,13.11,528508.0,13.18,13.19,13.11,13.11,528508.0
2023-09-18 10:30:00,13.12,13.15,13.1,13.15,781372.0,13.12,13.15,13.1,13.15,781372.0
2023-09-18 10:40:00,13.15,13.2,13.14,13.19,874446.0,13.15,13.2,13.14,13.19,874446.0
2023-09-18 10:50:00,13.19,13.2,13.16,13.17,341621.0,13.19,13.2,13.16,13.17,341621.0
2023-09-18 11:00:00,13.18,13.21,13.16,13.19,434943.0,13.18,13.21,13.16,13.19,434943.0
2023-09-18 11:10:00,13.19,13.21,13.18,13.2,317150.0,13.19,13.21,13.18,13.2,317150.0
2023-09-18 11:20:00,13.21,13.22,13.18,13.22,324136.0,13.21,13.22,13.18,13.22,324136.0
2023-09-18 11:30:00,13.21,13.23,13.2,13.21,432970.0,13.21,13.23,13.2,13.21,432970.0
2023-09-18 11:40:00,13.21,13.23,13.19,13.21,678250.0,13.21,13.23,13.19,13.21,678250.0
2023-09-18 11:50:00,13.21,13.22,13.16,13.17,467410.0,13.21,13.22,13.16,13.17,467410.0
2023-09-18 12:00:00,13.17,13.17,13.13,13.15,411995.0,13.17,13.17,13.13,13.15,411995.0
2023-09-18 12:10:00,13.14,13.17,13.12,13.12,371642.0,13.14,13.17,13.12,13.12,371642.0
2023-09-18 12:20:00,13.12,13.13,13.1,13.11,387707.0,13.12,13.13,13.1,13.11,387707.0
2023-09-18 12:30:00,13.11,13.17,13.1,13.13,930300.0,13.11,13.17,13.1,13.13,930300.0
2023-09-18 12:40:00,13.13,13.15,13.12,13.15,309492.0,13.13,13.15,13.12,13.15,309492.0
2023-09-18 12:50:00,13.15,13.16,13.13,13.15,234007.0,13.15,13.16,13.13,13.15,234007.0
2023-09-18 13:00:00,13.15,13.16,13.13,13.13,307138.0,13.15,13.16,13.13,13.13,307138.0
2023-09-18 13:10:00,13.14,13.16,13.12,13.13,204269.0,13.14,13.16,13.12,13.13,204269.0
2023-09-18 13:20:00,13.13,13.16,13.12,13.16,253002.0,13.13,13.16,13.12,13.16,253002.0
2023-09-18 13:30:00,13.16,13.19,13.16,13.18,376481.0,13.16,13.19,13.16,13.18,376481.0
2023-09-18 13:40:00,13.17,13.18,13.15,13.17,232101.0,13.17,13.18,13.15,13.17,232101.0
2023-09-18 13:50:00,13.17,13.18,13.15,13.18,220431.0,13.17,13.18,13.15,13.18,220431.0
2023-09-18 14:00:00,13.18,13.18,13.15,13.17,251682.0,13.18,13.18,13.15,13.17,251682.0
2023-09-18 14:10:00,13.17,13.17,13.16,13.17,130356.0,13.17,13.17,13.16,13.17,130356.0
2023-09-18 14:20:00,13.16,13.17,13.14,13.15,172758.0,13.16,13.17,13.14,13.15,172758.0
2023-09-18 14:30:00,13.15,13.15,13.11,13.12,530598.0,13.15,13.15,13.11,13.12,530598.0
2023-09-18 14:40:00,13.11,13.13,13.11,13.12,329101.0,13.11,13.13,13.11,13.12,329101.0
2023-09-18 14:50:00,13.12,13.13,13.09,13.11,514590.0,13.12,13.13,13.09,13.11,514590.0
2023-09-18 15:00:00,13.11,13.15,13.1,13.14,280525.0,13.11,13.15,13.1,13.14,280525.0
2023-09-18 15:10:00,13.15,13.16,13.14,13.15,470738.0,13.15,13.16,13.14,13.15,470738.0
2023-09-18 15:20:00,13.15,13.15,13.13,13.15,266411.0,13.15,13.15,13.13,13.15,266411.0
2023-09-18 15:30:00,13.15,13.15,13.12,13.13,659058.0,13.15,13.15,13.12,13.13,659058.0
2023-09-18 15:40:00,13.13,13.13,13.09,13.1,610747.0,13.13,13.13,13.09,13.1,610747.0
2023-09-18 15:50:00,13.1,13.11,13.08,13.1,1858945.0,13.1,13.11,13.08,13.1,1858945.0
2023-09-19 09:30:00,13.09,13.2,13.05,13.19,733221.0,13.09,13.2,13.05,13.19,733221.0
2023-09-19 09:40:00,13.19,13.2,13.12,13.13,297691.0,13.19,13.2,13.12,13.13,297691.0
2023-09-19 09:50:00,13.13,13.16,13.1,13.11,1496988.0,13.13,13.16,13.1,13.11,1496988.0
2023-09-19 10:00:00,13.11,13.14,13.08,13.14,404567.0,13.11,13.14,13.08,13.14,404567.0
2023-09-19 10:10:00,13.13,13.16,13.11,13.13,405792.0,13.13,13.16,13.11,13.13,405792.0
2023-09-19 10:20:00,13.13,13.15,13.12,13.13,395301.0,13.13,13.15,13.12,13.13,395301.0
2023-09-19 10:30:00,13.13,13.15,13.1,13.12,698368.0,13.13,13.15,13.1,13.12,698368.0
2023-09-19 10:40:00,13.12,13.13,13.1,13.12,412464.0,13.12,13.13,13.1,13.12,412464.0
2023-09-19 10:50:00,13.12,13.13,13.11,13.11,254688.0,13.12,13.13,13.11,13.11,254688.0
2023-09-19 11:00:00,13.11,13.17,13.11,13.17,424120.0,13.11,13.17,13.11,13.17,424120.0
2023-09-19 11:10:00,13.16,13.24,13.15,13.23,1014259.0,13.16,13.24,13.15,13.23,1014259.0
2023-09-19 11:20:00,13.23,13.25,13.2,13.24,716430.0,13.23,13.25,13.2,13.24,716430.0
2023-09-19 11:30:00,13.24,13.25,13.21,13.21,651223.0,13.24,13.25,13.21,13.21,651223.0
2023-09-19 11:40:00,13.21,13.23,13.18,13.21,821245.0,13.21,13.23,13.18,13.21,821245.0
2023-09-19 11:50:00,13.21,13.26,13.2,13.26,649554.0,13.21,13.26,13.2,13.26,649554.0
2023-09-19 12:00:00,13.26,13.29,13.23,13.24,919847.0,13.26,13.29,13.23,13.24,919847.0
2023-09-19 12:10:00,13.23,13.3,13.23,13.29,711103.0,13.23,13.3,13.23,13.29,711103.0
2023-09-19 12:20:00,13.29,13.3,13.27,13.29,417902.0,13.29,13.3,13.27,13.29,417902.0
2023-09-19 12:30:00,13.29,13.3,13.23,13.25,611134.0,13.29,13.3,13.23,13.25,611134.0
2023-09-19 12:40:00,13.25,13.26,13.23,13.24,295804.0,13.25,13.26,13.23,13.24,295804.0
2023-09-19 12:50:00,13.24,13.26,13.23,13.26,243292.0,13.24,13.26,13.23,13.26,243292.0
2023-09-19 13:00:00,13.26,13.28,13.24,13.27,375680.0,13.26,13.28,13.24,13.27,375680.0
2023-09-19 13:10:00,13.28,13.3,13.26,13.29,442188.0,13.28,13.3,13.26,13.29,442188.0
2023-09-19 13:20:00,13.29,13.33,13.29,13.33,435152.0,13.29,13.33,13.29,13.33,435152.0
2023-09-19 13:30:00,13.33,13.35,13.27,13.28,479802.0,13.33,13.35,13.27,13.28,479802.0
2023-09-19 13:40:00,13.27,13.33,13.27,13.31,557684.0,13.27,13.33,13.27,13.31,557684.0
2023-09-19 13:50:00,13.31,13.34,13.3,13.3,417615.0,13.31,13.34,13.3,13.3,417615.0
2023-09-19 14:00:00,13.31,13.31,13.28,13.29,465166.0,13.31,13.31,13.28,13.29,465166.0
2023-09-19 14:10:00,13.29,13.3,13.26,13.28,220195.0,13.29,13.3,13.26,13.28,220195.0
2023-09-19 14:20:00,13.28,13.28,13.23,13.23,231012.0,13.28,13.28,13.23,13.23,231012.0
2023-09-19 14:30:00,13.23,13.28,13.22,13.26,671027.0,13.23,13.28,13.22,13.26,671027.0
2023-09-19 14:40:00,13.25,13.27,13.22,13.22,551303.0,13.25,13.27,13.22,13.22,551303.0
2023-09-19 14:50:00,13.22,13.23,13.2,13.2,583570.0,13.22,13.23,13.2,13.2,583570.0
2023-09-19 15:00:00,13.2,13.22,13.2,13.21,376977.0,13.2,13.22,13.2,13.21,376977.0
2023-09-19 15:10:00,13.21,13.21,13.19,13.2,255326.0,13.21,13.21,13.19,13.2,255326.0
2023-09-19 15:20:00,13.2,13.23,13.2,13.21,351968.0,13.2,13.23,13.2,13.21,351968.0
2023-09-19 15:30:00,13.21,13.22,13.19,13.2,502026.0,13.21,13.22,13.19,13.2,502026.0
2023-09-19 15:40:00,13.21,13.22,13.2,13.21,549888.0,13.21,13.22,13.2,13.21,549888.0
2023-09-19 15:50:00,13.21,13.22,13.18,13.19,1986427.0,13.21,13.22,13.18,13.19,1986427.0
2023-09-20 09:30:00,13.32,13.42,13.3,13.41,1120259.0,13.32,13.42,13.3,13.41,1120259.0
2023-09-20 09:40:00,13.41,13.44,13.37,13.42,1261957.0,13.41,13.44,13.37,13.42,1261957.0
2023-09-20 09:50:00,13.42,13.47,13.38,13.42,866911.0,13.42,13.47,13.38,13.42,866911.0
2023-09-20 10:00:00,13.41,13.43,13.39,13.41,394048.0,13.41,13.43,13.39,13.41,394048.0
2023-09-20 10:10:00,13.42,13.46,13.4,13.42,531180.0,13.42,13.46,13.4,13.42,531180.0
2023-09-20 10:20:00,13.43,13.47,13.41,13.45,790134.0,13.43,13.47,13.41,13.45,790134.0
2023-09-20 10:30:00,13.45,13.47,13.38,13.39,1013750.0,13.45,13.47,13.38,13.39,1013750.0
2023-09-20 10:40:00,13.39,13.4,13.35,13.37,903120.0,13.39,13.4,13.35,13.37,903120.0
2023-09-20 10:50:00,13.37,13.41,13.36,13.41,456990.0,13.37,13.41,13.36,13.41,456990.0
2023-09-20 11:00:00,13.41,13.42,13.34,13.36,691031.0,13.41,13.42,13.34,13.36,691031.0
2023-09-20 11:10:00,13.35,13.36,13.28,13.28,738084.0,13.35,13.36,13.28,13.28,738084.0
2023-09-20 11:20:00,13.29,13.29,13.21,13.24,828371.0,13.29,13.29,13.21,13.24,828371.0
2023-09-20 11:30:00,13.24,13.3,13.23,13.29,878881.0,13.24,13.3,13.23,13.29,878881.0
2023-09-20 11:40:00,13.29,13.29,13.24,13.25,559321.0,13.29,13.29,13.24,13.25,559321.0
2023-09-20 11:50:00,13.26,13.27,13.24,13.26,444226.0,13.26,13.27,13.24,13.26,444226.0
2023-09-20 12:00:00,13.27,13.27,13.23,13.23,315236.0,13.27,13.27,13.23,13.23,315236.0
2023-09-20 12:10:00,13.24,13.26,13.23,13.24,342525.0,13.24,13.26,13.23,13.24,342525.0
2023-09-20 12:20:00,13.24,13.24,13.22,13.23,307463.0,13.24,13.24,13.22,13.23,307463.0
2023-09-20 12:30:00,13.23,13.23,13.17,13.19,545608.0,13.23,13.23,13.17,13.19,545608.0
2023-09-20 12:40:00,13.19,13.23,13.18,13.21,739903.0,13.19,13.23,13.18,13.21,739903.0
2023-09-20 12:50:00,13.21,13.22,13.2,13.21,138589.0,13.21,13.22,13.2,13.21,138589.0
2023-09-20 13:00:00,13.21,13.23,13.21,13.22,197978.0,13.21,13.23,13.21,13.22,197978.0
2023-09-20 13:10:00,13.22,13.24,13.22,13.23,136998.0,13.22,13.24,13.22,13.23,136998.0
2023-09-20 13:20:00,13.23,13.24,13.2,13.21,324949.0,13.23,13.24,13.2,13.21,324949.0
2023-09-20 13:30:00,13.21,13.23,13.2,13.21,393402.0,13.21,13.23,13.2,13.21,393402.0
2023-09-20 13:40:00,13.2,13.21,13.19,13.21,290081.0,13.2,13.21,13.19,13.21,290081.0
2023-09-20 13:50:00,13.21,13.21,13.19,13.19,211671.0,13.21,13.21,13.19,13.19,211671.0
2023-09-20 14:00:00,13.19,13.2,13.15,13.17,846151.0,13.19,13.2,13.15,13.17,846151.0
2023-09-20 14:10:00,13.17,13.22,13.16,13.21,621629.0,13.17,13.22,13.16,13.21,621629.0
2023-09-20 14:20:00,13.21,13.25,13.2,13.23,501741.0,13.21,13.25,13.2,13.23,501741.0
2023-09-20 14:30:00,13.23,13.27,13.22,13.23,787500.0,13.23,13.27,13.22,13.23,787500.0
2023-09-20 14:40:00,13.23,13.24,13.16,13.17,603720.0,13.23,13.24,13.16,13.17,603720.0
2023-09-20 14:50:00,13.17,13.17,13.13,13.16,1125263.0,13.17,13.17,13.13,13.16,1125263.0
2023-09-20 15:00:00,13.16,13.17,13.14,13.15,521544.0,13.16,13.17,13.14,13.15,521544.0
2023-09-20 15:10:00,13.15,13.16,13.11,13.12,477181.0,13.15,13.16,13.11,13.12,477181.0
2023-09-20 15:20:00,13.12,13.16,13.11,13.15,650777.0,13.12,13.16,13.11,13.15,650777.0
2023-09-20 15:30:00,13.16,13.17,13.09,13.1,762551.0,13.16,13.17,13.09,13.1,762551.0
2023-09-20 15:40:00,13.1,13.11,13.09,13.11,1180840.0,13.1,13.11,13.09,13.11,1180840.0
2023-09-20 15:50:00,13.1,13.11,13.04,13.07,2016962.0,13.1,13.11,13.04,13.07,2016962.0
2023-09-21 09:30:00,12.98,13.07,12.93,13.02,1341865.0,12.98,13.07,12.93,13.02,1341865.0
2023-09-21 09:40:00,13.02,13.04,12.95,13.01,569720.0,13.02,13.04,12.95,13.01,569720.0
2023-09-21 09:50:00,13.01,13.05,12.98,13.03,560502.0,13.01,13.05,12.98,13.03,560502.0
2023-09-21 10:00:00,13.02,13.11,13.02,13.1,517918.0,13.02,13.11,13.02,13.1,517918.0
2023-09-21 10:10:00,13.1,13.17,13.08,13.15,828483.0,13.1,13.17,13.08,13.15,828483.0
2023-09-21 10:20:00,13.15,13.19,13.14,13.15,882656.0,13.15,13.19,13.14,13.15,882656.0
2023-09-21 10:30:00,13.14,13.19,13.13,13.19,677109.0,13.14,13.19,13.13,13.19,677109.0
2023-09-21 10:40:00,13.18,13.25,13.16,13.17,1354393.0,13.18,13.25,13.16,13.17,1354393.0
2023-09-21 10:50:00,13.16,13.2,13.13,13.13,815774.0,13.16,13.2,13.13,13.13,815774.0
2023-09-21 11:00:00,13.13,13.14,13.08,13.1,828174.0,13.13,13.14,13.08,13.1,828174.0
2023-09-21 11:10:00,13.1,13.13,13.07,13.1,556597.0,13.1,13.13,13.07,13.1,556597.0
2023-09-21 11:20:00,13.1,13.13,13.09,13.09,574211.0,13.1,13.13,13.09,13.09,574211.0
2023-09-21 11:30:00,13.1,13.17,13.09,13.15,787851.0,13.1,13.17,13.09,13.15,787851.0
2023-09-21 11:40:00,13.14,13.15,13.11,13.15,461400.0,13.14,13.15,13.11,13.15,461400.0
2023-09-21 11:50:00,13.15,13.18,13.14,13.18,470640.0,13.15,13.18,13.14,13.18,470640.0
2023-09-21 12:00:00,13.18,13.2,13.16,13.18,410634.0,13.18,13.2,13.16,13.18,410634.0
2023-09-21 12:10:00,13.18,13.22,13.17,13.21,534531.0,13.18,13.22,13.17,13.21,534531.0
2023-09-21 12:20:00,13.21,13.24,13.21,13.21,506528.0,13.21,13.24,13.21,13.21,506528.0
2023-09-21 12:30:00,13.22,13.22,13.19,13.2,323489.0,13.22,13.22,13.19,13.2,323489.0
2023-09-21 12:40:00,13.2,13.21,13.18,13.19,337914.0,13.2,13.21,13.18,13.19,337914.0
2023-09-21 12:50:00,13.19,13.2,13.17,13.19,674699.0,13.19,13.2,13.17,13.19,674699.0
2023-09-21 13:00:00,13.19,13.21,13.17,13.21,228122.0,13.19,13.21,13.17,13.21,228122.0
2023-09-21 13:10:00,13.21,13.23,13.18,13.23,414643.0,13.21,13.23,13.18,13.23,414643.0
2023-09-21 13:20:00,13.23,13.27,13.22,13.26,919476.0,13.23,13.27,13.22,13.26,919476.0
2023-09-21 13:30:00,13.25,13.26,13.2,13.21,402468.0,13.25,13.26,13.2,13.21,402468.0
2023-09-21 13:40:00,13.21,13.22,13.19,13.21,225897.0,13.21,13.22,13.19,13.21,225897.0
2023-09-21 13:50:00,13.21,13.24,13.2,13.24,279564.0,13.21,13.24,13.2,13.24,279564.0
2023-09-21 14:00:00,13.24,13.25,13.21,13.21,375455.0,13.24,13.25,13.21,13.21,375455.0
2023-09-21 14:10:00,13.21,13.22,13.18,13.19,221409.0,13.21,13.22,13.18,13.19,221409.0
2023-09-21 14:20:00,13.19,13.19,13.15,13.17,238204.0,13.19,13.19,13.15,13.17,238204.0
2023-09-21 14:30:00,13.17,13.17,13.14,13.16,285716.0,13.17,13.17,13.14,13.16,285716.0
2023-09-21 14:40:00,13.15,13.17,13.15,13.16,227318.0,13.15,13.17,13.15,13.16,227318.0
2023-09-21 14:50:00,13.16,13.16,13.12,13.13,287975.0,13.16,13.16,13.12,13.13,287975.0
2023-09-21 15:00:00,13.13,13.13,13.11,13.13,226766.0,13.13,13.13,13.11,13.13,226766.0
2023-09-21 15:10:00,13.13,13.13,13.08,13.09,388465.0,13.13,13.13,13.08,13.09,388465.0
2023-09-21 15:20:00,13.08,13.1,13.06,13.07,420042.0,13.08,13.1,13.06,13.07,420042.0
2023-09-21 15:30:00,13.07,13.09,13.06,13.06,585461.0,13.07,13.09,13.06,13.06,585461.0
2023-09-21 15:40:00,13.07,13.07,13.04,13.07,837445.0,13.07,13.07,13.04,13.07,837445.0
2023-09-21 15:50:00,13.06,13.08,13.05,13.06,1677637.0,13.06,13.08,13.05,13.06,1677637.0
2023-09-22 09:30:00,13.09,13.16,13.08,13.12,774697.0,13.09,13.16,13.08,13.12,774697.0
2023-09-22 09:40:00,13.11,13.12,12.98,13.03,738124.0,13.11,13.12,12.98,13.03,738124.0
2023-09-22 09:50:00,13.03,13.05,12.99,13.01,526320.0,13.03,13.05,12.99,13.01,526320.0
2023-09-22 10:00:00,13.01,13.07,12.99,13.05,881207.0,13.01,13.07,12.99,13.05,881207.0
2023-09-22 10:10:00,13.04,13.1,12.98,13.01,991349.0,13.04,13.1,12.98,13.01,991349.0
2023-09-22 10:20:00,13.01,13.04,12.99,13.01,522342.0,13.01,13.04,12.99,13.01,522342.0
2023-09-22 10:30:00,13.01,13.06,13.01,13.04,481384.0,13.01,13.06,13.01,13.04,481384.0
2023-09-22 10:40:00,13.04,13.06,13.01,13.04,466196.0,13.04,13.06,13.01,13.04,466196.0
2023-09-22 10:50:00,13.04,13.06,13.02,13.02,648651.0,13.04,13.06,13.02,13.02,648651.0
2023-09-22 11:00:00,13.03,13.03,12.96,12.99,792730.0,13.03,13.03,12.96,12.99,792730.0
2023-09-22 11:10:00,12.99,13.05,12.98,13.04,496565.0,12.99,13.05,12.98,13.04,496565.0
2023-09-22 11:20:00,13.05,13.08,13.04,13.07,755326.0,13.05,13.08,13.04,13.07,755326.0
2023-09-22 11:30:00,13.07,13.07,13.03,13.03,317605.0,13.07,13.07,13.03,13.03,317605.0
2023-09-22 11:40:00,13.04,13.04,12.96,12.96,820111.0,13.04,13.04,12.96,12.96,820111.0
2023-09-22 11:50:00,12.96,12.97,12.93,12.95,457194.0,12.96,12.97,12.93,12.95,457194.0
2023-09-22 12:00:00,12.94,12.96,12.93,12.94,494986.0,12.94,12.96,12.93,12.94,494986.0
2023-09-22 12:10:00,12.94,12.98,12.92,12.97,483620.0,12.94,12.98,12.92,12.97,483620.0
2023-09-22 12:20:00,12.97,12.98,12.94,12.95,350603.0,12.97,12.98,12.94,12.95,350603.0
2023-09-22 12:30:00,12.95,12.97,12.92,12.95,588168.0,12.95,12.97,12.92,12.95,588168.0
2023-09-22 12:40:00,12.94,12.96,12.93,12.95,527182.0,12.94,12.96,12.93,12.95,527182.0
2023-09-22 12:50:00,12.95,12.96,12.93,12.94,411584.0,12.95,12.96,12.93,12.94,411584.0
2023-09-22 13:00:00,12.94,12.98,12.93,12.97,480034.0,12.94,12.98,12.93,12.97,480034.0
2023-09-22 13:10:00,12.98,12.99,12.95,12.95,365631.0,12.98,12.99,12.95,12.95,365631.0
2023-09-22 13:20:00,12.96,12.96,12.91,12.92,400017.0,12.96,12.96,12.91,12.92,400017.0
2023-09-22 13:30:00,12.92,12.93,12.9,12.9,610992.0,12.92,12.93,12.9,12.9,610992.0
2023-09-22 13:40:00,12.91,12.92,12.88,12.89,486443.0,12.91,12.92,12.88,12.89,486443.0
2023-09-22 13:50:00,12.89,12.93,12.89,12.9,516413.0,12.89,12.93,12.89,12.9,516413.0
2023-09-22 14:00:00,12.91,12.92,12.89,12.89,199557.0,12.91,12.92,12.89,12.89,199557.0
2023-09-22 14:10:00,12.9,12.9,12.87,12.88,335878.0,12.9,12.9,12.87,12.88,335878.0
2023-09-22 14:20:00,12.88,12.9,12.86,12.88,554199.0,12.88,12.9,12.86,12.88,554199.0
2023-09-22 14:30:00,12.89,12.89,12.86,12.86,358862.0,12.89,12.89,12.86,12.86,358862.0
2023-09-22 14:40:00,12.87,12.9,12.86,12.9,342615.0,12.87,12.9,12.86,12.9,342615.0
2023-09-22 14:50:00,12.9,12.91,12.88,12.88,322243.0,12.9,12.91,12.88,12.88,322243.0
2023-09-22 15:00:00,12.88,12.97,12.88,12.97,557565.0,12.88,12.97,12.88,12.97,557565.0
2023-09-22 15:10:00,12.97,12.99,12.96,12.98,751234.0,12.97,12.99,12.96,12.98,751234.0
2023-09-22 15:20:00,12.98,13.0,12.96,12.98,302186.0,12.98,13.0,12.96,12.98,302186.0
2023-09-22 15:30:00,12.98,13.0,12.95,12.97,570883.0,12.98,13.0,12.95,12.97,570883.0
2023-09-22 15:40:00,12.96,12.97,12.93,12.94,529333.0,12.96,12.97,12.93,12.94,529333.0
2023-09-22 15:50:00,12.93,12.94,12.89,12.9,2220894.0,12.93,12.94,12.89,12.9,2220894.0
2023-09-25 09:30:00,12.79,12.9,12.79,12.83,883055.0,12.79,12.9,12.79,12.83,883055.0
2023-09-25 09:40:00,12.83,12.88,12.8,12.87,555718.0,12.83,12.88,12.8,12.87,555718.0
2023-09-25 09:50:00,12.87,12.89,12.83,12.84,613942.0,12.87,12.89,12.83,12.84,613942.0
2023-09-25 10:00:00,12.84,12.85,12.77,12.78,541512.0,12.84,12.85,12.77,12.78,541512.0
2023-09-25 10:10:00,12.77,12.79,12.73,12.77,953720.0,12.77,12.79,12.73,12.77,953720.0
2023-09-25 10:20:00,12.78,12.81,12.75,12.75,292026.0,12.78,12.81,12.75,12.75,292026.0
2023-09-25 10:30:00,12.76,12.78,12.74,12.77,632418.0,12.76,12.78,12.74,12.77,632418.0
2023-09-25 10:40:00,12.77,12.78,12.74,12.74,671867.0,12.77,12.78,12.74,12.74,671867.0
2023-09-25 10:50:00,12.74,12.75,12.71,12.75,794322.0,12.74,12.75,12.71,12.75,794322.0
2023-09-25 11:00:00,12.75,12.79,12.72,12.79,705980.0,12.75,12.79,12.72,12.79,705980.0
2023-09-25 11:10:00,12.79,12.87,12.78,12.85,838578.0,12.79,12.87,12.78,12.85,838578.0
2023-09-25 11:20:00,12.86,12.87,12.81,12.81,735435.0,12.86,12.87,12.81,12.81,735435.0
2023-09-25 11:30:00,12.81,12.85,12.8,12.8,657653.0,12.81,12.85,12.8,12.8,657653.0
2023-09-25 11:40:00,12.8,12.8,12.77,12.78,650827.0,12.8,12.8,12.77,12.78,650827.0
2023-09-25 11:50:00,12.78,12.83,12.78,12.83,383792.0,12.78,12.83,12.78,12.83,383792.0
2023-09-25 12:00:00,12.83,12.87,12.81,12.87,278747.0,12.83,12.87,12.81,12.87,278747.0
2023-09-25 12:10:00,12.87,12.89,12.85,12.88,289307.0,12.87,12.89,12.85,12.88,289307.0
2023-09-25 12:20:00,12.88,12.9,12.88,12.89,219726.0,12.88,12.9,12.88,12.89,219726.0
2023-09-25 12:30:00,12.89,12.9,12.88,12.9,332625.0,12.89,12.9,12.88,12.9,332625.0
2023-09-25 12:40:00,12.9,12.9,12.89,12.89,116565.0,12.9,12.9,12.89,12.89,116565.0
2023-09-25 12:50:00,12.9,12.9,12.87,12.9,366190.0,12.9,12.9,12.87,12.9,366190.0
2023-09-25 13:00:00,12.9,12.93,12.86,12.92,591881.0,12.9,12.93,12.86,12.92,591881.0
2023-09-25 13:10:00,12.92,12.97,12.92,12.95,543745.0,12.92,12.97,12.92,12.95,543745.0
2023-09-25 13:20:00,12.96,12.96,12.88,12.91,772276.0,12.96,12.96,12.88,12.91,772276.0
2023-09-25 13:30:00,12.9,12.97,12.9,12.93,730091.0,12.9,12.97,12.9,12.93,730091.0
2023-09-25 13:40:00,12.94,12.95,12.92,12.93,543231.0,12.94,12.95,12.92,12.93,543231.0
2023-09-25 13:50:00,12.92,12.94,12.91,12.92,270210.0,12.92,12.94,12.91,12.92,270210.0
2023-09-25 14:00:00,12.92,12.95,12.91,12.95,255945.0,12.92,12.95,12.91,12.95,255945.0
2023-09-25 14:10:00,12.95,12.97,12.93,12.96,379221.0,12.95,12.97,12.93,12.96,379221.0
2023-09-25 14:20:00,12.96,12.98,12.93,12.96,560490.0,12.96,12.98,12.93,12.96,560490.0
2023-09-25 14:30:00,12.96,12.97,12.94,12.95,304206.0,12.96,12.97,12.94,12.95,304206.0
2023-09-25 14:40:00,12.95,12.95,12.92,12.93,367091.0,12.95,12.95,12.92,12.93,367091.0
2023-09-25 14:50:00,12.94,12.94,12.9,12.9,234971.0,12.94,12.94,12.9,12.9,234971.0
2023-09-25 15:00:00,12.91,12.91,12.87,12.88,437354.0,12.91,12.91,12.87,12.88,437354.0
2023-09-25 15:10:00,12.88,12.94,12.87,12.93,400238.0,12.88,12.94,12.87,12.93,400238.0
2023-09-25 15:20:00,12.93,12.93,12.88,12.88,531268.0,12.93,12.93,12.88,12.88,531268.0
2023-09-25 15:30:00,12.88,12.91,12.88,12.91,520328.0,12.88,12.91,12.88,12.91,520328.0
2023-09-25 15:40:00,12.9,12.91,12.89,12.89,425148.0,12.9,12.91,12.89,12.89,425148.0
2023-09-25 15:50:00,12.9,12.93,12.88,12.93,2132004.0,12.9,12.93,12.88,12.93,2132004.0
2023-09-26 09:30:00,12.83,12.96,12.83,12.96,448169.0,12.83,12.96,12.83,12.96,448169.0
2023-09-26 09:40:00,12.96,13.04,12.95,13.02,536971.0,12.96,13.04,12.95,13.02,536971.0
2023-09-26 09:50:00,13.01,13.01,12.97,12.99,511800.0,13.01,13.01,12.97,12.99,511800.0
2023-09-26 10:00:00,13.0,13.02,12.85,12.87,828337.0,13.0,13.02,12.85,12.87,828337.0
2023-09-26 10:10:00,12.86,12.91,12.86,12.91,611086.0,12.86,12.91,12.86,12.91,611086.0
2023-09-26 10:20:00,12.91,13.0,12.9,12.98,787861.0,12.91,13.0,12.9,12.98,787861.0
2023-09-26 10:30:00,12.97,12.99,12.91,12.94,903990.0,12.97,12.99,12.91,12.94,903990.0
2023-09-26 10:40:00,12.95,12.98,12.94,12.98,650218.0,12.95,12.98,12.94,12.98,650218.0
2023-09-26 10:50:00,12.98,12.98,12.94,12.97,792073.0,12.98,12.98,12.94,12.97,792073.0
2023-09-26 11:00:00,12.96,12.98,12.9,12.91,759826.0,12.96,12.98,12.9,12.91,759826.0
2023-09-26 11:10:00,12.9,12.91,12.86,12.86,742153.0,12.9,12.91,12.86,12.86,742153.0
2023-09-26 11:20:00,12.87,12.88,12.83,12.83,462813.0,12.87,12.88,12.83,12.83,462813.0
2023-09-26 11:30:00,12.83,12.85,12.81,12.84,645156.0,12.83,12.85,12.81,12.84,645156.0
2023-09-26 11:40:00,12.85,12.85,12.83,12.84,456883.0,12.85,12.85,12.83,12.84,456883.0
2023-09-26 11:50:00,12.84,12.86,12.81,12.83,972768.0,12.84,12.86,12.81,12.83,972768.0
2023-09-26 12:00:00,12.84,12.86,12.83,12.84,400211.0,12.84,12.86,12.83,12.84,400211.0
2023-09-26 12:10:00,12.85,12.87,12.82,12.83,1178267.0,12.85,12.87,12.82,12.83,1178267.0
2023-09-26 12:20:00,12.84,12.84,12.8,12.81,285173.0,12.84,12.84,12.8,12.81,285173.0
2023-09-26 12:30:00,12.8,12.86,12.8,12.86,388593.0,12.8,12.86,12.8,12.86,388593.0
2023-09-26 12:40:00,12.86,12.9,12.85,12.86,545251.0,12.86,12.9,12.85,12.86,545251.0
2023-09-26 12:50:00,12.86,12.87,12.83,12.83,191873.0,12.86,12.87,12.83,12.83,191873.0
2023-09-26 13:00:00,12.83,12.85,12.81,12.85,498293.0,12.83,12.85,12.81,12.85,498293.0
2023-09-26 13:10:00,12.84,12.86,12.81,12.82,370478.0,12.84,12.86,12.81,12.82,370478.0
2023-09-26 13:20:00,12.81,12.82,12.77,12.77,368497.0,12.81,12.82,12.77,12.77,368497.0
2023-09-26 13:30:00,12.78,12.78,12.76,12.78,445187.0,12.78,12.78,12.76,12.78,445187.0
2023-09-26 13:40:00,12.78,12.8,12.76,12.78,336932.0,12.78,12.8,12.76,12.78,336932.0
2023-09-26 13:50:00,12.77,12.8,12.76,12.77,353984.0,12.77,12.8,12.76,12.77,353984.0
2023-09-26 14:00:00,12.78,12.78,12.75,12.76,298450.0,12.78,12.78,12.75,12.76,298450.0
2023-09-26 14:10:00,12.75,12.76,12.74,12.75,247430.0,12.75,12.76,12.74,12.75,247430.0
2023-09-26 14:20:00,12.75,12.78,12.74,12.75,303490.0,12.75,12.78,12.74,12.75,303490.0
2023-09-26 14:30:00,12.75,12.77,12.74,12.75,483716.0,12.75,12.77,12.74,12.75,483716.0
2023-09-26 14:40:00,12.75,12.76,12.73,12.74,424384.0,12.75,12.76,12.73,12.74,424384.0
2023-09-26 14:50:00,12.74,12.76,12.72,12.73,470949.0,12.74,12.76,12.72,12.73,470949.0
2023-09-26 15:00:00,12.73,12.76,12.72,12.75,403592.0,12.73,12.76,12.72,12.75,403592.0
2023-09-26 15:10:00,12.75,12.76,12.72,12.72,276018.0,12.75,12.76,12.72,12.72,276018.0
2023-09-26 15:20:00,12.72,12.73,12.7,12.7,369645.0,12.72,12.73,12.7,12.7,369645.0
2023-09-26 15:30:00,12.71,12.72,12.7,12.7,528229.0,12.71,12.72,12.7,12.7,528229.0
2023-09-26 15:40:00,12.71,12.74,12.7,12.7,1023290.0,12.71,12.74,12.7,12.7,1023290.0
2023-09-26 15:50:00,12.7,12.73,12.69,12.71,2298047.0,12.7,12.73,12.69,12.71,2298047.0
2023-09-27 09:30:00,12.75,12.78,12.71,12.77,735942.0,12.75,12.78,12.71,12.77,735942.0
2023-09-27 09:40:00,12.77,12.8,12.71,12.77,370834.0,12.77,12.8,12.71,12.77,370834.0
2023-09-27 09:50:00,12.77,12.8,12.74,12.74,313664.0,12.77,12.8,12.74,12.74,313664.0
2023-09-27 10:00:00,12.75,12.75,12.71,12.73,304569.0,12.75,12.75,12.71,12.73,304569.0
2023-09-27 10:10:00,12.73,12.75,12.7,12.7,348741.0,12.73,12.75,12.7,12.7,348741.0
2023-09-27 10:20:00,12.71,12.78,12.7,12.77,330210.0,12.71,12.78,12.7,12.77,330210.0
2023-09-27 10:30:00,12.77,12.8,12.73,12.79,544498.0,12.77,12.8,12.73,12.79,544498.0
2023-09-27 10:40:00,12.79,12.81,12.77,12.8,461178.0,12.79,12.81,12.77,12.8,461178.0
2023-09-27 10:50:00,12.81,12.81,12.72,12.72,572629.0,12.81,12.81,12.72,12.72,572629.0
2023-09-27 11:00:00,12.73,12.78,12.71,12.78,1026514.0,12.73,12.78,12.71,12.78,1026514.0
2023-09-27 11:10:00,12.78,12.8,12.74,12.75,703570.0,12.78,12.8,12.74,12.75,703570.0
2023-09-27 11:20:00,12.74,12.82,12.73,12.82,578466.0,12.74,12.82,12.73,12.82,578466.0
2023-09-27 11:30:00,12.82,12.83,12.8,12.82,751469.0,12.82,12.83,12.8,12.82,751469.0
2023-09-27 11:40:00,12.82,12.82,12.7,12.71,898011.0,12.82,12.82,12.7,12.71,898011.0
2023-09-27 11:50:00,12.7,12.75,12.7,12.73,791366.0,12.7,12.75,12.7,12.73,791366.0
2023-09-27 12:00:00,12.73,12.73,12.69,12.7,736930.0,12.73,12.73,12.69,12.7,736930.0
2023-09-27 12:10:00,12.69,12.73,12.68,12.68,446841.0,12.69,12.73,12.68,12.68,446841.0
2023-09-27 12:20:00,12.69,12.69,12.64,12.65,652382.0,12.69,12.69,12.64,12.65,652382.0
2023-09-27 12:30:00,12.64,12.7,12.64,12.68,783657.0,12.64,12.7,12.64,12.68,783657.0
2023-09-27 12:40:00,12.68,12.7,12.67,12.7,776679.0,12.68,12.7,12.67,12.7,776679.0
2023-09-27 12:50:00,12.7,12.72,12.67,12.69,451701.0,12.7,12.72,12.67,12.69,451701.0
2023-09-27 13:00:00,12.69,12.7,12.66,12.67,470177.0,12.69,12.7,12.66,12.67,470177.0
2023-09-27 13:10:00,12.68,12.68,12.64,12.65,487539.0,12.68,12.68,12.64,12.65,487539.0
2023-09-27 13:20:00,12.65,12.65,12.57,12.6,1265272.0,12.65,12.65,12.57,12.6,1265272.0
2023-09-27 13:30:00,12.6,12.6,12.52,12.53,820613.0,12.6,12.6,12.52,12.53,820613.0
2023-09-27 13:40:00,12.54,12.54,12.5,12.51,760188.0,12.54,12.54,12.5,12.51,760188.0
2023-09-27 13:50:00,12.5,12.54,12.5,12.53,835417.0,12.5,12.54,12.5,12.53,835417.0
2023-09-27 14:00:00,12.54,12.55,12.51,12.51,488513.0,12.54,12.55,12.51,12.51,488513.0
2023-09-27 14:10:00,12.51,12.53,12.5,12.51,453628.0,12.51,12.53,12.5,12.51,453628.0
2023-09-27 14:20:00,12.51,12.55,12.5,12.54,455062.0,12.51,12.55,12.5,12.54,455062.0
2023-09-27 14:30:00,12.54,12.6,12.54,12.59,971684.0,12.54,12.6,12.54,12.59,971684.0
2023-09-27 14:40:00,12.6,12.62,12.58,12.58,599374.0,12.6,12.62,12.58,12.58,599374.0
2023-09-27 14:50:00,12.58,12.59,12.55,12.55,439930.0,12.58,12.59,12.55,12.55,439930.0
2023-09-27 15:00:00,12.56,12.65,12.55,12.63,731603.0,12.56,12.65,12.55,12.63,731603.0
2023-09-27 15:10:00,12.64,12.66,12.63,12.65,475197.0,12.64,12.66,12.63,12.65,475197.0
2023-09-27 15:20:00,12.65,12.66,12.63,12.65,464943.0,12.65,12.66,12.63,12.65,464943.0
2023-09-27 15:30:00,12.65,12.65,12.59,12.63,794785.0,12.65,12.65,12.59,12.63,794785.0
2023-09-27 15:40:00,12.63,12.63,12.57,12.59,935237.0,12.63,12.63,12.57,12.59,935237.0
2023-09-27 15:50:00,12.59,12.63,12.58,12.61,1910595.0,12.59,12.63,12.58,12.61,1910595.0
2023-09-28 09:30:00,12.61,12.7,12.56,12.63,724126.0,12.61,12.7,12.56,12.63,724126.0
2023-09-28 09:40:00,12.63,12.72,12.62,12.68,864494.0,12.63,12.72,12.62,12.68,864494.0
2023-09-28 09:50:00,12.69,12.79,12.69,12.78,646459.0,12.69,12.79,12.69,12.78,646459.0
2023-09-28 10:00:00,12.78,12.82,12.78,12.81,881137.0,12.78,12.82,12.78,12.81,881137.0
2023-09-28 10:10:00,12.81,12.87,12.8,12.86,981166.0,12.81,12.87,12.8,12.86,981166.0
2023-09-28 10:20:00,12.86,12.9,12.84,12.9,991309.0,12.86,12.9,12.84,12.9,991309.0
2023-09-28 10:30:00,12.9,12.97,12.86,12.96,1700961.0,12.9,12.97,12.86,12.96,1700961.0
2023-09-28 10:40:00,12.96,12.99,12.94,12.97,1070740.0,12.96,12.99,12.94,12.97,1070740.0
2023-09-28 10:50:00,12.97,13.02,12.95,12.95,1025872.0,12.97,13.02,12.95,12.95,1025872.0
2023-09-28 11:00:00,12.96,12.97,12.91,12.95,1007556.0,12.96,12.97,12.91,12.95,1007556.0
2023-09-28 11:10:00,12.96,12.96,12.9,12.92,561665.0,12.96,12.96,12.9,12.92,561665.0
2023-09-28 11:20:00,12.91,12.98,12.91,12.96,844521.0,12.91,12.98,12.91,12.96,844521.0
2023-09-28 11:30:00,12.96,13.03,12.94,13.02,958683.0,12.96,13.03,12.94,13.02,958683.0
2023-09-28 11:40:00,13.02,13.05,12.98,13.04,812923.0,13.02,13.05,12.98,13.04,812923.0
2023-09-28 11:50:00,13.04,13.08,13.03,13.04,1511802.0,13.04,13.08,13.03,13.04,1511802.0
2023-09-28 12:00:00,13.04,13.06,13.0,13.0,587627.0,13.04,13.06,13.0,13.0,587627.0
2023-09-28 12:10:00,13.01,13.05,12.99,13.0,1349542.0,13.01,13.05,12.99,13.0,1349542.0
2023-09-28 12:20:00,13.0,13.05,12.97,13.05,842346.0,13.0,13.05,12.97,13.05,842346.0
2023-09-28 12:30:00,13.04,13.09,13.03,13.07,933297.0,13.04,13.09,13.03,13.07,933297.0
2023-09-28 12:40:00,13.08,13.09,13.01,13.01,530643.0,13.08,13.09,13.01,13.01,530643.0
2023-09-28 12:50:00,13.02,13.04,13.01,13.03,499652.0,13.02,13.04,13.01,13.03,499652.0
2023-09-28 13:00:00,13.03,13.04,12.96,12.99,712669.0,13.03,13.04,12.96,12.99,712669.0
2023-09-28 13:10:00,12.99,13.0,12.94,12.96,336005.0,12.99,13.0,12.94,12.96,336005.0
2023-09-28 13:20:00,12.96,12.98,12.95,12.98,448980.0,12.96,12.98,12.95,12.98,448980.0
2023-09-28 13:30:00,12.98,13.0,12.94,12.97,474247.0,12.98,13.0,12.94,12.97,474247.0
2023-09-28 13:40:00,12.97,13.0,12.96,12.99,476832.0,12.97,13.0,12.96,12.99,476832.0
2023-09-28 13:50:00,12.99,12.99,12.96,12.98,329532.0,12.99,12.99,12.96,12.98,329532.0
2023-09-28 14:00:00,12.98,13.01,12.97,13.01,573481.0,12.98,13.01,12.97,13.01,573481.0
2023-09-28 14:10:00,13.01,13.05,12.98,13.04,724791.0,13.01,13.05,12.98,13.04,724791.0
2023-09-28 14:20:00,13.04,13.06,13.02,13.02,556187.0,13.04,13.06,13.02,13.02,556187.0
2023-09-28 14:30:00,13.03,13.05,12.98,13.01,794442.0,13.03,13.05,12.98,13.01,794442.0
2023-09-28 14:40:00,13.01,13.06,12.99,13.01,1083394.0,13.01,13.06,12.99,13.01,1083394.0
2023-09-28 14:50:00,13.01,13.02,12.99,13.01,593685.0,13.01,13.02,12.99,13.01,593685.0
2023-09-28 15:00:00,13.01,13.01,12.96,13.0,632657.0,13.01,13.01,12.96,13.0,632657.0
2023-09-28 15:10:00,13.0,13.04,12.99,13.03,473326.0,13.0,13.04,12.99,13.03,473326.0
2023-09-28 15:20:00,13.03,13.04,13.01,13.03,285803.0,13.03,13.04,13.01,13.03,285803.0
2023-09-28 15:30:00,13.03,13.03,12.95,12.95,855642.0,13.03,13.03,12.95,12.95,855642.0
2023-09-28 15:40:00,12.95,12.97,12.92,12.93,731614.0,12.95,12.97,12.92,12.93,731614.0
2023-09-28 15:50:00,12.93,12.93,12.88,12.93,2016934.0,12.93,12.93,12.88,12.93,2016934.0
2023-09-29 09:30:00,13.02,13.07,12.96,12.97,1054505.0,13.02,13.07,12.96,12.97,1054505.0
2023-09-29 09:40:00,12.97,12.98,12.89,12.91,940932.0,12.97,12.98,12.89,12.91,940932.0
2023-09-29 09:50:00,12.92,13.01,12.88,12.99,777361.0,12.92,13.01,12.88,12.99,777361.0
2023-09-29 10:00:00,13.0,13.01,12.85,12.86,910034.0,13.0,13.01,12.85,12.86,910034.0
2023-09-29 10:10:00,12.86,12.94,12.85,12.94,794410.0,12.86,12.94,12.85,12.94,794410.0
2023-09-29 10:20:00,12.93,12.94,12.85,12.89,459787.0,12.93,12.94,12.85,12.89,459787.0
2023-09-29 10:30:00,12.89,12.92,12.86,12.91,743011.0,12.89,12.92,12.86,12.91,743011.0
2023-09-29 10:40:00,12.91,12.97,12.89,12.96,1508560.0,12.91,12.97,12.89,12.96,1508560.0
2023-09-29 10:50:00,12.96,12.98,12.9,12.94,969786.0,12.96,12.98,12.9,12.94,969786.0
2023-09-29 11:00:00,12.94,12.95,12.88,12.91,781411.0,12.94,12.95,12.88,12.91,781411.0
2023-09-29 11:10:00,12.9,12.93,12.89,12.91,488473.0,12.9,12.93,12.89,12.91,488473.0
2023-09-29 11:20:00,12.91,12.95,12.9,12.91,665027.0,12.91,12.95,12.9,12.91,665027.0
2023-09-29 11:30:00,12.9,12.91,12.86,12.88,544570.0,12.9,12.91,12.86,12.88,544570.0
2023-09-29 11:40:00,12.88,12.92,12.86,12.92,479573.0,12.88,12.92,12.86,12.92,479573.0
2023-09-29 11:50:00,12.92,12.96,12.9,12.94,569297.0,12.92,12.96,12.9,12.94,569297.0
2023-09-29 12:00:00,12.94,12.95,12.91,12.94,313703.0,12.94,12.95,12.91,12.94,313703.0
2023-09-29 12:10:00,12.93,12.95,12.89,12.92,637667.0,12.93,12.95,12.89,12.92,637667.0
2023-09-29 12:20:00,12.91,12.95,12.89,12.9,521630.0,12.91,12.95,12.89,12.9,521630.0
2023-09-29 12:30:00,12.89,12.91,12.87,12.87,377986.0,12.89,12.91,12.87,12.87,377986.0
2023-09-29 12:40:00,12.88,12.9,12.85,12.85,513624.0,12.88,12.9,12.85,12.85,513624.0
2023-09-29 12:50:00,12.85,12.86,12.81,12.82,308493.0,12.85,12.86,12.81,12.82,308493.0
2023-09-29 13:00:00,12.82,12.82,12.74,12.75,621899.0,12.82,12.82,12.74,12.75,621899.0
2023-09-29 13:10:00,12.75,12.76,12.67,12.69,1089978.0,12.75,12.76,12.67,12.69,1089978.0
2023-09-29 13:20:00,12.69,12.75,12.68,12.73,920767.0,12.69,12.75,12.68,12.73,920767.0
2023-09-29 13:30:00,12.73,12.74,12.69,12.73,1720787.0,12.73,12.74,12.69,12.73,1720787.0
2023-09-29 13:40:00,12.73,12.74,12.65,12.65,693700.0,12.73,12.74,12.65,12.65,693700.0
2023-09-29 13:50:00,12.66,12.71,12.65,12.69,723375.0,12.66,12.71,12.65,12.69,723375.0
2023-09-29 14:00:00,12.68,12.71,12.66,12.7,531253.0,12.68,12.71,12.66,12.7,531253.0
2023-09-29 14:10:00,12.7,12.72,12.67,12.69,573130.0,12.7,12.72,12.67,12.69,573130.0
2023-09-29 14:20:00,12.69,12.7,12.67,12.67,427325.0,12.69,12.7,12.67,12.67,427325.0
2023-09-29 14:30:00,12.67,12.73,12.67,12.71,387628.0,12.67,12.73,12.67,12.71,387628.0
2023-09-29 14:40:00,12.71,12.75,12.71,12.74,682274.0,12.71,12.75,12.71,12.74,682274.0
2023-09-29 14:50:00,12.74,12.81,12.73,12.8,551401.0,12.74,12.81,12.73,12.8,551401.0
2023-09-29 15:00:00,12.8,12.81,12.74,12.75,847699.0,12.8,12.81,12.74,12.75,847699.0
2023-09-29 15:10:00,12.75,12.8,12.74,12.79,439222.0,12.75,12.8,12.74,12.79,439222.0
2023-09-29 15:20:00,12.79,12.81,12.78,12.81,578435.0,12.79,12.81,12.78,12.81,578435.0
2023-09-29 15:30:00,12.81,12.82,12.78,12.82,636714.0,12.81,12.82,12.78,12.82,636714.0
2023-09-29 15:40:00,12.82,12.84,12.79,12.82,1253367.0,12.82,12.84,12.79,12.82,1253367.0
2023-09-29 15:50:00,12.82,12.88,12.8,12.82,2637418.0,12.82,12.88,12.8,12.82,2637418.0
2023-10-02 09:30:00,12.85,12.99,12.78,12.98,1511741.0,12.85,12.99,12.78,12.98,1511741.0
2023-10-02 09:40:00,12.98,13.07,12.96,13.07,1800759.0,12.98,13.07,12.96,13.07,1800759.0
2023-10-02 09:50:00,13.07,13.1,12.99,12.99,1260278.0,13.07,13.1,12.99,12.99,1260278.0
2023-10-02 10:00:00,13.0,13.02,12.87,12.87,1111110.0,13.0,13.02,12.87,12.87,1111110.0
2023-10-02 10:10:00,12.87,12.92,12.84,12.89,799958.0,12.87,12.92,12.84,12.89,799958.0
2023-10-02 10:20:00,12.9,12.94,12.86,12.87,600769.0,12.9,12.94,12.86,12.87,600769.0
2023-10-02 10:30:00,12.86,12.93,12.86,12.88,695346.0,12.86,12.93,12.86,12.88,695346.0
2023-10-02 10:40:00,12.88,12.92,12.85,12.86,985371.0,12.88,12.92,12.85,12.86,985371.0
2023-10-02 10:50:00,12.85,12.86,12.79,12.83,578231.0,12.85,12.86,12.79,12.83,578231.0
2023-10-02 11:00:00,12.82,12.86,12.81,12.83,675393.0,12.82,12.86,12.81,12.83,675393.0
2023-10-02 11:10:00,12.83,12.84,12.78,12.82,710377.0,12.83,12.84,12.78,12.82,710377.0
2023-10-02 11:20:00,12.82,12.86,12.81,12.84,739569.0,12.82,12.86,12.81,12.84,739569.0
2023-10-02 11:30:00,12.84,12.86,12.79,12.8,564375.0,12.84,12.86,12.79,12.8,564375.0
2023-10-02 11:40:00,12.8,12.8,12.76,12.78,784445.0,12.8,12.8,12.76,12.78,784445.0
2023-10-02 11:50:00,12.77,12.79,12.72,12.74,1177033.0,12.77,12.79,12.72,12.74,1177033.0
2023-10-02 12:00:00,12.74,12.75,12.71,12.73,513664.0,12.74,12.75,12.71,12.73,513664.0
2023-10-02 12:10:00,12.73,12.8,12.72,12.77,576642.0,12.73,12.8,12.72,12.77,576642.0
2023-10-02 12:20:00,12.76,12.8,12.75,12.78,1029574.0,12.76,12.8,12.75,12.78,1029574.0
2023-10-02 12:30:00,12.78,12.8,12.76,12.79,1046229.0,12.78,12.8,12.76,12.79,1046229.0
2023-10-02 12:40:00,12.78,12.79,12.74,12.74,1224860.0,12.78,12.79,12.74,12.74,1224860.0
2023-10-02 12:50:00,12.74,12.76,12.72,12.75,949858.0,12.74,12.76,12.72,12.75,949858.0
2023-10-02 13:00:00,12.75,12.78,12.74,12.77,1254438.0,12.75,12.78,12.74,12.77,1254438.0
2023-10-02 13:10:00,12.76,12.81,12.74,12.8,844207.0,12.76,12.81,12.74,12.8,844207.0
2023-10-02 13:20:00,12.81,12.85,12.8,12.84,862403.0,12.81,12.85,12.8,12.84,862403.0
2023-10-02 13:30:00,12.84,12.84,12.76,12.78,1117121.0,12.84,12.84,12.76,12.78,1117121.0
2023-10-02 13:40:00,12.78,12.81,12.77,12.79,951138.0,12.78,12.81,12.77,12.79,951138.0
2023-10-02 13:50:00,12.79,12.81,12.76,12.78,976141.0,12.79,12.81,12.76,12.78,976141.0
2023-10-02 14:00:00,12.78,12.79,12.75,12.79,1041704.0,12.78,12.79,12.75,12.79,1041704.0
2023-10-02 14:10:00,12.79,12.83,12.77,12.79,798476.0,12.79,12.83,12.77,12.79,798476.0
2023-10-02 14:20:00,12.78,12.79,12.73,12.74,736929.0,12.78,12.79,12.73,12.74,736929.0
2023-10-02 14:30:00,12.74,12.78,12.73,12.75,732429.0,12.74,12.78,12.73,12.75,732429.0
2023-10-02 14:40:00,12.74,12.76,12.73,12.75,429306.0,12.74,12.76,12.73,12.75,429306.0
2023-10-02 14:50:00,12.75,12.76,12.72,12.73,575231.0,12.75,12.76,12.72,12.73,575231.0
2023-10-02 15:00:00,12.73,12.74,12.7,12.71,841673.0,12.73,12.74,12.7,12.71,841673.0
2023-10-02 15:10:00,12.71,12.73,12.68,12.69,1352394.0,12.71,12.73,12.68,12.69,1352394.0
2023-10-02 15:20:00,12.68,12.74,12.68,12.72,787610.0,12.68,12.74,12.68,12.72,787610.0
2023-10-02 15:30:00,12.73,12.74,12.7,12.73,731732.0,12.73,12.74,12.7,12.73,731732.0
2023-10-02 15:40:00,12.73,12.74,12.7,12.71,558685.0,12.73,12.74,12.7,12.71,558685.0
2023-10-02 15:50:00,12.71,12.76,12.7,12.76,1384217.0,12.71,12.76,12.7,12.76,1384217.0
2023-10-03 09:30:00,12.66,12.69,12.6,12.61,941606.0,12.66,12.69,12.6,12.61,941606.0
2023-10-03 09:40:00,12.61,12.71,12.59,12.7,658325.0,12.61,12.71,12.59,12.7,658325.0
2023-10-03 09:50:00,12.7,12.71,12.61,12.62,604398.0,12.7,12.71,12.61,12.62,604398.0
2023-10-03 10:00:00,12.62,12.62,12.49,12.52,1293520.0,12.62,12.62,12.49,12.52,1293520.0
2023-10-03 10:10:00,12.52,12.59,12.49,12.5,1015047.0,12.52,12.59,12.49,12.5,1015047.0
2023-10-03 10:20:00,12.51,12.52,12.45,12.47,1316661.0,12.51,12.52,12.45,12.47,1316661.0
2023-10-03 10:30:00,12.48,12.49,12.41,12.41,1101140.0,12.48,12.49,12.41,12.41,1101140.0
2023-10-03 10:40:00,12.42,12.46,12.41,12.44,1427315.0,12.42,12.46,12.41,12.44,1427315.0
2023-10-03 10:50:00,12.43,12.45,12.35,12.37,1489466.0,12.43,12.45,12.35,12.37,1489466.0
2023-10-03 11:00:00,12.37,12.37,12.3,12.32,1677120.0,12.37,12.37,12.3,12.32,1677120.0
2023-10-03 11:10:00,12.33,12.4,12.31,12.39,973776.0,12.33,12.4,12.31,12.39,973776.0
2023-10-03 11:20:00,12.39,12.41,12.35,12.36,728626.0,12.39,12.41,12.35,12.36,728626.0
2023-10-03 11:30:00,12.35,12.4,12.35,12.38,1203796.0,12.35,12.4,12.35,12.38,1203796.0
2023-10-03 11:40:00,12.38,12.4,12.35,12.39,1005451.0,12.38,12.4,12.35,12.39,1005451.0
2023-10-03 11:50:00,12.38,12.4,12.36,12.37,934289.0,12.38,12.4,12.36,12.37,934289.0
2023-10-03 12:00:00,12.37,12.44,12.36,12.41,1224668.0,12.37,12.44,12.36,12.41,1224668.0
2023-10-03 12:10:00,12.41,12.44,12.39,12.4,1028161.0,12.41,12.44,12.39,12.4,1028161.0
2023-10-03 12:20:00,12.41,12.43,12.38,12.42,815689.0,12.41,12.43,12.38,12.42,815689.0
2023-10-03 12:30:00,12.42,12.44,12.39,12.4,1139189.0,12.42,12.44,12.39,12.4,1139189.0
2023-10-03 12:40:00,12.4,12.44,12.37,12.44,775298.0,12.4,12.44,12.37,12.44,775298.0
2023-10-03 12:50:00,12.44,12.44,12.38,12.4,969246.0,12.44,12.44,12.38,12.4,969246.0
2023-10-03 13:00:00,12.4,12.43,12.38,12.39,809674.0,12.4,12.43,12.38,12.39,809674.0
2023-10-03 13:10:00,12.38,12.4,12.37,12.37,400009.0,12.38,12.4,12.37,12.37,400009.0
2023-10-03 13:20:00,12.38,12.38,12.33,12.34,795893.0,12.38,12.38,12.33,12.34,795893.0
2023-10-03 13:30:00,12.34,12.35,12.32,12.34,555452.0,12.34,12.35,12.32,12.34,555452.0
2023-10-03 13:40:00,12.34,12.34,12.3,12.32,878753.0,12.34,12.34,12.3,12.32,878753.0
2023-10-03 13:50:00,12.32,12.34,12.31,12.32,1031067.0,12.32,12.34,12.31,12.32,1031067.0
2023-10-03 14:00:00,12.32,12.33,12.26,12.3,1002029.0,12.32,12.33,12.26,12.3,1002029.0
2023-10-03 14:10:00,12.31,12.32,12.27,12.3,539227.0,12.31,12.32,12.27,12.3,539227.0
2023-10-03 14:20:00,12.3,12.31,12.28,12.3,690705.0,12.3,12.31,12.28,12.3,690705.0
2023-10-03 14:30:00,12.3,12.35,12.29,12.35,468602.0,12.3,12.35,12.29,12.35,468602.0
2023-10-03 14:40:00,12.34,12.37,12.33,12.37,575188.0,12.34,12.37,12.33,12.37,575188.0
2023-10-03 14:50:00,12.36,12.38,12.33,12.34,567233.0,12.36,12.38,12.33,12.34,567233.0
2023-10-03 15:00:00,12.34,12.34,12.29,12.3,875366.0,12.34,12.34,12.29,12.3,875366.0
2023-10-03 15:10:00,12.29,12.32,12.28,12.29,585211.0,12.29,12.32,12.28,12.29,585211.0
2023-10-03 15:20:00,12.29,12.3,12.27,12.27,658599.0,12.29,12.3,12.27,12.27,658599.0
2023-10-03 15:30:00,12.27,12.28,12.25,12.27,909904.0,12.27,12.28,12.25,12.27,909904.0
2023-10-03 15:40:00,12.27,12.29,12.26,12.28,1024655.0,12.27,12.29,12.26,12.28,1024655.0
2023-10-03 15:50:00,12.28,12.3,12.27,12.3,2273571.0,12.28,12.3,12.27,12.3,2273571.0
2023-10-04 09:30:00,12.4,12.61,12.4,12.6,2218981.0,12.4,12.61,12.4,12.6,2218981.0
2023-10-04 09:40:00,12.59,12.62,12.46,12.47,1124062.0,12.59,12.62,12.46,12.47,1124062.0
2023-10-04 09:50:00,12.48,12.54,12.43,12.54,1081825.0,12.48,12.54,12.43,12.54,1081825.0
2023-10-04 10:00:00,12.53,12.54,12.48,12.53,596844.0,12.53,12.54,12.48,12.53,596844.0
2023-10-04 10:10:00,12.53,12.57,12.51,12.55,701978.0,12.53,12.57,12.51,12.55,701978.0
2023-10-04 10:20:00,12.55,12.55,12.44,12.44,1542909.0,12.55,12.55,12.44,12.44,1542909.0
2023-10-04 10:30:00,12.45,12.48,12.41,12.46,1673676.0,12.45,12.48,12.41,12.46,1673676.0
2023-10-04 10:40:00,12.46,12.47,12.34,12.35,1559912.0,12.46,12.47,12.34,12.35,1559912.0
2023-10-04 10:50:00,12.35,12.39,12.34,12.37,1362073.0,12.35,12.39,12.34,12.37,1362073.0
2023-10-04 11:00:00,12.37,12.42,12.34,12.38,955881.0,12.37,12.42,12.34,12.38,955881.0
2023-10-04 11:10:00,12.39,12.46,12.38,12.46,1135758.0,12.39,12.46,12.38,12.46,1135758.0
2023-10-04 11:20:00,12.46,12.49,12.44,12.46,831049.0,12.46,12.49,12.44,12.46,831049.0
2023-10-04 11:30:00,12.46,12.5,12.43,12.5,852386.0,12.46,12.5,12.43,12.5,852386.0
2023-10-04 11:40:00,12.5,12.53,12.45,12.52,1162150.0,12.5,12.53,12.45,12.52,1162150.0
2023-10-04 11:50:00,12.52,12.6,12.49,12.6,1232857.0,12.52,12.6,12.49,12.6,1232857.0
2023-10-04 12:00:00,12.6,12.6,12.56,12.6,1125053.0,12.6,12.6,12.56,12.6,1125053.0
2023-10-04 12:10:00,12.6,12.64,12.57,12.63,1070622.0,12.6,12.64,12.57,12.63,1070622.0
2023-10-04 12:20:00,12.63,12.66,12.59,12.64,1129449.0,12.63,12.66,12.59,12.64,1129449.0
2023-10-04 12:30:00,12.65,12.72,12.62,12.71,1908702.0,12.65,12.72,12.62,12.71,1908702.0
2023-10-04 12:40:00,12.71,12.72,12.66,12.66,1144061.0,12.71,12.72,12.66,12.66,1144061.0
2023-10-04 12:50:00,12.66,12.68,12.63,12.65,844806.0,12.66,12.68,12.63,12.65,844806.0
2023-10-04 13:00:00,12.66,12.67,12.62,12.67,684820.0,12.66,12.67,12.62,12.67,684820.0
2023-10-04 13:10:00,12.67,12.67,12.63,12.65,618868.0,12.67,12.67,12.63,12.65,618868.0
2023-10-04 13:20:00,12.65,12.66,12.63,12.63,452006.0,12.65,12.66,12.63,12.63,452006.0
2023-10-04 13:30:00,12.63,12.67,12.63,12.67,341654.0,12.63,12.67,12.63,12.67,341654.0
2023-10-04 13:40:00,12.67,12.69,12.64,12.69,436937.0,12.67,12.69,12.64,12.69,436937.0
2023-10-04 13:50:00,12.69,12.69,12.63,12.64,915780.0,12.69,12.69,12.63,12.64,915780.0
2023-10-04 14:00:00,12.64,12.67,12.62,12.65,777701.0,12.64,12.67,12.62,12.65,777701.0
2023-10-04 14:10:00,12.64,12.69,12.64,12.69,451615.0,12.64,12.69,12.64,12.69,451615.0
2023-10-04 14:20:00,12.69,12.7,12.65,12.69,793887.0,12.69,12.7,12.65,12.69,793887.0
2023-10-04 14:30:00,12.68,12.7,12.66,12.7,863256.0,12.68,12.7,12.66,12.7,863256.0
2023-10-04 14:40:00,12.7,12.75,12.68,12.71,1182272.0,12.7,12.75,12.68,12.71,1182272.0
2023-10-04 14:50:00,12.71,12.73,12.7,12.71,996689.0,12.71,12.73,12.7,12.71,996689.0
2023-10-04 15:00:00,12.71,12.72,12.68,12.71,620895.0,12.71,12.72,12.68,12.71,620895.0
2023-10-04 15:10:00,12.72,12.74,12.69,12.7,940828.0,12.72,12.74,12.69,12.7,940828.0
2023-10-04 15:20:00,12.69,12.72,12.68,12.72,786154.0,12.69,12.72,12.68,12.72,786154.0
2023-10-04 15:30:00,12.72,12.81,12.71,12.81,2862189.0,12.72,12.81,12.71,12.81,2862189.0
2023-10-04 15:40:00,12.8,12.82,12.76,12.76,2321528.0,12.8,12.82,12.76,12.76,2321528.0
2023-10-04 15:50:00,12.76,12.78,12.72,12.73,2780187.0,12.76,12.78,12.72,12.73,2780187.0
2023-10-05 09:30:00,12.95,13.01,12.86,12.87,2339816.0,12.95,13.01,12.86,12.87,2339816.0
2023-10-05 09:40:00,12.88,12.93,12.82,12.83,1167617.0,12.88,12.93,12.82,12.83,1167617.0
2023-10-05 09:50:00,12.83,12.95,12.8,12.91,1198763.0,12.83,12.95,12.8,12.91,1198763.0
2023-10-05 10:00:00,12.91,12.91,12.8,12.84,1327556.0,12.91,12.91,12.8,12.84,1327556.0
2023-10-05 10:10:00,12.84,12.95,12.83,12.93,986659.0,12.84,12.95,12.83,12.93,986659.0
2023-10-05 10:20:00,12.93,12.94,12.87,12.88,806300.0,12.93,12.94,12.87,12.88,806300.0
2023-10-05 10:30:00,12.88,12.9,12.81,12.83,1051577.0,12.88,12.9,12.81,12.83,1051577.0
2023-10-05 10:40:00,12.82,12.83,12.78,12.81,1188199.0,12.82,12.83,12.78,12.81,1188199.0
2023-10-05 10:50:00,12.81,12.84,12.78,12.82,1111372.0,12.81,12.84,12.78,12.82,1111372.0
2023-10-05 11:00:00,12.82,12.83,12.78,12.83,1020063.0,12.82,12.83,12.78,12.83,1020063.0
2023-10-05 11:10:00,12.83,12.87,12.83,12.83,924762.0,12.83,12.87,12.83,12.83,924762.0
2023-10-05 11:20:00,12.83,12.85,12.79,12.79,769670.0,12.83,12.85,12.79,12.79,769670.0
2023-10-05 11:30:00,12.79,12.82,12.77,12.79,729496.0,12.79,12.82,12.77,12.79,729496.0
2023-10-05 11:40:00,12.79,12.8,12.76,12.76,484849.0,12.79,12.8,12.76,12.76,484849.0
2023-10-05 11:50:00,12.76,12.77,12.72,12.74,608646.0,12.76,12.77,12.72,12.74,608646.0
2023-10-05 12:00:00,12.74,12.78,12.73,12.78,638523.0,12.74,12.78,12.73,12.78,638523.0
2023-10-05 12:10:00,12.78,12.79,12.75,12.77,582929.0,12.78,12.79,12.75,12.77,582929.0
2023-10-05 12:20:00,12.78,12.83,12.77,12.82,690294.0,12.78,12.83,12.77,12.82,690294.0
2023-10-05 12:30:00,12.82,12.84,12.8,12.83,776796.0,12.82,12.84,12.8,12.83,776796.0
2023-10-05 12:40:00,12.84,12.84,12.79,12.81,648737.0,12.84,12.84,12.79,12.81,648737.0
2023-10-05 12:50:00,12.8,12.84,12.8,12.84,456889.0,12.8,12.84,12.8,12.84,456889.0
2023-10-05 13:00:00,12.84,12.88,12.83,12.84,706621.0,12.84,12.88,12.83,12.84,706621.0
2023-10-05 13:10:00,12.85,12.89,12.84,12.87,1002832.0,12.85,12.89,12.84,12.87,1002832.0
2023-10-05 13:20:00,12.87,12.88,12.85,12.88,349682.0,12.87,12.88,12.85,12.88,349682.0
2023-10-05 13:30:00,12.88,12.95,12.85,12.95,817168.0,12.88,12.95,12.85,12.95,817168.0
2023-10-05 13:40:00,12.95,12.96,12.92,12.92,747066.0,12.95,12.96,12.92,12.92,747066.0
2023-10-05 13:50:00,12.92,12.94,12.91,12.94,423558.0,12.92,12.94,12.91,12.94,423558.0
2023-10-05 14:00:00,12.94,12.96,12.93,12.96,546184.0,12.94,12.96,12.93,12.96,546184.0
2023-10-05 14:10:00,12.96,12.97,12.93,12.93,671046.0,12.96,12.97,12.93,12.93,671046.0
2023-10-05 14:20:00,12.93,12.95,12.91,12.92,700594.0,12.93,12.95,12.91,12.92,700594.0
2023-10-05 14:30:00,12.92,12.94,12.88,12.91,1145694.0,12.92,12.94,12.88,12.91,1145694.0
2023-10-05 14:40:00,12.9,12.91,12.84,12.85,646303.0,12.9,12.91,12.84,12.85,646303.0
2023-10-05 14:50:00,12.85,12.88,12.84,12.86,635630.0,12.85,12.88,12.84,12.86,635630.0
2023-10-05 15:00:00,12.86,12.89,12.85,12.87,683696.0,12.86,12.89,12.85,12.87,683696.0
2023-10-05 15:10:00,12.86,12.87,12.82,12.85,642688.0,12.86,12.87,12.82,12.85,642688.0
2023-10-05 15:20:00,12.85,12.89,12.84,12.89,703380.0,12.85,12.89,12.84,12.89,703380.0
2023-10-05 15:30:00,12.89,12.9,12.85,12.87,724217.0,12.89,12.9,12.85,12.87,724217.0
2023-10-05 15:40:00,12.87,12.87,12.84,12.86,780090.0,12.87,12.87,12.84,12.86,780090.0
2023-10-05 15:50:00,12.86,12.87,12.84,12.86,1836642.0,12.86,12.87,12.84,12.86,1836642.0
2023-10-06 09:30:00,12.81,12.85,12.73,12.75,923878.0,12.81,12.85,12.73,12.75,923878.0
2023-10-06 09:40:00,12.75,12.86,12.71,12.79,697491.0,12.75,12.86,12.71,12.79,697491.0
2023-10-06 09:50:00,12.8,12.86,12.75,12.85,625656.0,12.8,12.86,12.75,12.85,625656.0
2023-10-06 10:00:00,12.85,12.85,12.74,12.75,500099.0,12.85,12.85,12.74,12.75,500099.0
2023-10-06 10:10:00,12.75,12.76,12.7,12.71,886995.0,12.75,12.76,12.7,12.71,886995.0
2023-10-06 10:20:00,12.71,12.8,12.67,12.79,703479.0,12.71,12.8,12.67,12.79,703479.0
2023-10-06 10:30:00,12.8,12.89,12.8,12.88,897311.0,12.8,12.89,12.8,12.88,897311.0
2023-10-06 10:40:00,12.89,12.89,12.76,12.78,1331548.0,12.89,12.89,12.76,12.78,1331548.0
2023-10-06 10:50:00,12.79,12.79,12.72,12.75,762154.0,12.79,12.79,12.72,12.75,762154.0
2023-10-06 11:00:00,12.75,12.82,12.73,12.82,799640.0,12.75,12.82,12.73,12.82,799640.0
2023-10-06 11:10:00,12.82,12.89,12.79,12.84,1143820.0,12.82,12.89,12.79,12.84,1143820.0
2023-10-06 11:20:00,12.83,12.89,12.83,12.88,1235457.0,12.83,12.89,12.83,12.88,1235457.0
2023-10-06 11:30:00,12.88,12.93,12.87,12.93,902023.0,12.88,12.93,12.87,12.93,902023.0
2023-10-06 11:40:00,12.93,12.97,12.92,12.96,1050374.0,12.93,12.97,12.92,12.96,1050374.0
2023-10-06 11:50:00,12.97,13.0,12.95,12.99,929364.0,12.97,13.0,12.95,12.99,929364.0
2023-10-06 12:00:00,12.99,13.0,12.95,12.98,754194.0,12.99,13.0,12.95,12.98,754194.0
2023-10-06 12:10:00,12.98,12.98,12.93,12.94,680790.0,12.98,12.98,12.93,12.94,680790.0
2023-10-06 12:20:00,12.95,12.95,12.87,12.88,861675.0,12.95,12.95,12.87,12.88,861675.0
2023-10-06 12:30:00,12.89,12.9,12.82,12.82,819404.0,12.89,12.9,12.82,12.82,819404.0
2023-10-06 12:40:00,12.83,12.87,12.82,12.83,720490.0,12.83,12.87,12.82,12.83,720490.0
2023-10-06 12:50:00,12.84,12.85,12.81,12.85,627552.0,12.84,12.85,12.81,12.85,627552.0
2023-10-06 13:00:00,12.85,12.86,12.83,12.86,417893.0,12.85,12.86,12.83,12.86,417893.0
2023-10-06 13:10:00,12.86,12.89,12.83,12.87,840707.0,12.86,12.89,12.83,12.87,840707.0
2023-10-06 13:20:00,12.86,12.88,12.85,12.87,598402.0,12.86,12.88,12.85,12.87,598402.0
2023-10-06 13:30:00,12.87,12.88,12.85,12.88,469805.0,12.87,12.88,12.85,12.88,469805.0
2023-10-06 13:40:00,12.88,12.9,12.86,12.88,658225.0,12.88,12.9,12.86,12.88,658225.0
2023-10-06 13:50:00,12.88,12.89,12.85,12.87,898598.0,12.88,12.89,12.85,12.87,898598.0
2023-10-06 14:00:00,12.88,12.92,12.86,12.92,579296.0,12.88,12.92,12.86,12.92,579296.0
2023-10-06 14:10:00,12.92,12.93,12.89,12.9,669194.0,12.92,12.93,12.89,12.9,669194.0
2023-10-06 14:20:00,12.89,12.93,12.88,12.93,606000.0,12.89,12.93,12.88,12.93,606000.0
2023-10-06 14:30:00,12.92,12.93,12.9,12.93,508682.0,12.92,12.93,12.9,12.93,508682.0
2023-10-06 14:40:00,12.92,12.93,12.9,12.93,456186.0,12.92,12.93,12.9,12.93,456186.0
2023-10-06 14:50:00,12.93,12.94,12.9,12.93,456388.0,12.93,12.94,12.9,12.93,456388.0
2023-10-06 15:00:00,12.93,12.93,12.88,12.89,471253.0,12.93,12.93,12.88,12.89,471253.0
2023-10-06 15:10:00,12.88,12.89,12.84,12.84,291424.0,12.88,12.89,12.84,12.84,291424.0
2023-10-06 15:20:00,12.85,12.86,12.83,12.86,314942.0,12.85,12.86,12.83,12.86,314942.0
2023-10-06 15:30:00,12.86,12.86,12.8,12.82,579722.0,12.86,12.86,12.8,12.82,579722.0
2023-10-06 15:40:00,12.82,12.82,12.8,12.82,504519.0,12.82,12.82,12.8,12.82,504519.0
2023-10-06 15:50:00,12.82,12.82,12.76,12.77,1943239.0,12.82,12.82,12.76,12.77,1943239.0
2023-10-09 09:30:00,12.38,12.38,12.08,12.16,4751148.0,12.38,12.38,12.08,12.16,4751148.0
2023-10-09 09:40:00,12.16,12.19,12.05,12.12,2777184.0,12.16,12.19,12.05,12.12,2777184.0
2023-10-09 09:50:00,12.12,12.12,12.03,12.07,2205252.0,12.12,12.12,12.03,12.07,2205252.0
2023-10-09 10:00:00,12.07,12.07,11.94,11.98,2946969.0,12.07,12.07,11.94,11.98,2946969.0
2023-10-09 10:10:00,11.98,12.06,11.97,12.04,1503571.0,11.98,12.06,11.97,12.04,1503571.0
2023-10-09 10:20:00,12.04,12.13,12.0,12.0,1755822.0,12.04,12.13,12.0,12.0,1755822.0
2023-10-09 10:30:00,12.0,12.04,11.97,12.02,1190483.0,12.0,12.04,11.97,12.02,1190483.0
2023-10-09 10:40:00,12.02,12.12,12.01,12.04,1447955.0,12.02,12.12,12.01,12.04,1447955.0
2023-10-09 10:50:00,12.03,12.07,12.02,12.05,1101309.0,12.03,12.07,12.02,12.05,1101309.0
2023-10-09 11:00:00,12.05,12.1,12.02,12.03,1332943.0,12.05,12.1,12.02,12.03,1332943.0
2023-10-09 11:10:00,12.03,12.05,12.02,12.05,528098.0,12.03,12.05,12.02,12.05,528098.0
2023-10-09 11:20:00,12.05,12.14,12.04,12.14,1311130.0,12.05,12.14,12.04,12.14,1311130.0
2023-10-09 11:30:00,12.13,12.14,12.08,12.09,1128001.0,12.13,12.14,12.08,12.09,1128001.0
2023-10-09 11:40:00,12.09,12.11,12.05,12.06,822406.0,12.09,12.11,12.05,12.06,822406.0
2023-10-09 11:50:00,12.06,12.12,12.06,12.12,612954.0,12.06,12.12,12.06,12.12,612954.0
2023-10-09 12:00:00,12.12,12.16,12.09,12.15,759334.0,12.12,12.16,12.09,12.15,759334.0
2023-10-09 12:10:00,12.14,12.24,12.14,12.23,1402262.0,12.14,12.24,12.14,12.23,1402262.0
2023-10-09 12:20:00,12.23,12.25,12.18,12.19,821068.0,12.23,12.25,12.18,12.19,821068.0
2023-10-09 12:30:00,12.18,12.21,12.17,12.18,631534.0,12.18,12.21,12.17,12.18,631534.0
2023-10-09 12:40:00,12.19,12.21,12.16,12.18,835019.0,12.19,12.21,12.16,12.18,835019.0
2023-10-09 12:50:00,12.18,12.18,12.15,12.18,522582.0,12.18,12.18,12.15,12.18,522582.0
2023-10-09 13:00:00,12.18,12.18,12.15,12.16,472641.0,12.18,12.18,12.15,12.16,472641.0
2023-10-09 13:10:00,12.17,12.2,12.16,12.18,700549.0,12.17,12.2,12.16,12.18,700549.0
2023-10-09 13:20:00,12.18,12.21,12.17,12.18,787657.0,12.18,12.21,12.17,12.18,787657.0
2023-10-09 13:30:00,12.19,12.22,12.19,12.21,623937.0,12.19,12.22,12.19,12.21,623937.0
2023-10-09 13:40:00,12.21,12.23,12.18,12.22,806847.0,12.21,12.23,12.18,12.22,806847.0
2023-10-09 13:50:00,12.23,12.24,12.21,12.23,780551.0,12.23,12.24,12.21,12.23,780551.0
2023-10-09 14:00:00,12.23,12.24,12.21,12.21,742540.0,12.23,12.24,12.21,12.21,742540.0
2023-10-09 14:10:00,12.21,12.25,12.2,12.23,594772.0,12.21,12.25,12.2,12.23,594772.0
2023-10-09 14:20:00,12.23,12.24,12.21,12.24,408200.0,12.23,12.24,12.21,12.24,408200.0
2023-10-09 14:30:00,12.23,12.24,12.17,12.19,591427.0,12.23,12.24,12.17,12.19,591427.0
2023-10-09 14:40:00,12.19,12.2,12.16,12.16,582465.0,12.19,12.2,12.16,12.16,582465.0
2023-10-09 14:50:00,12.17,12.18,12.15,12.16,372797.0,12.17,12.18,12.15,12.16,372797.0
2023-10-09 15:00:00,12.16,12.17,12.13,12.15,728082.0,12.16,12.17,12.13,12.15,728082.0
2023-10-09 15:10:00,12.15,12.15,12.09,12.09,989018.0,12.15,12.15,12.09,12.09,989018.0
2023-10-09 15:20:00,12.09,12.13,12.09,12.13,803920.0,12.09,12.13,12.09,12.13,803920.0
2023-10-09 15:30:00,12.13,12.17,12.12,12.17,1132271.0,12.13,12.17,12.12,12.17,1132271.0
2023-10-09 15:40:00,12.17,12.24,12.16,12.23,1970206.0,12.17,12.24,12.16,12.23,1970206.0
2023-10-09 15:50:00,12.23,12.27,12.22,12.23,3531590.0,12.23,12.27,12.22,12.23,3531590.0
2023-10-10 09:30:00,12.42,12.46,12.29,12.35,1429994.0,12.42,12.46,12.29,12.35,1429994.0
2023-10-10 09:40:00,12.35,12.51,12.33,12.5,1276381.0,12.35,12.51,12.33,12.5,1276381.0
2023-10-10 09:50:00,12.49,12.57,12.45,12.48,1267808.0,12.49,12.57,12.45,12.48,1267808.0
2023-10-10 10:00:00,12.47,12.54,12.47,12.53,668486.0,12.47,12.54,12.47,12.53,668486.0
2023-10-10 10:10:00,12.53,12.57,12.51,12.57,876589.0,12.53,12.57,12.51,12.57,876589.0
2023-10-10 10:20:00,12.57,12.59,12.54,12.55,835975.0,12.57,12.59,12.54,12.55,835975.0
2023-10-10 10:30:00,12.54,12.57,12.53,12.54,429030.0,12.54,12.57,12.53,12.54,429030.0
2023-10-10 10:40:00,12.55,12.57,12.5,12.51,543935.0,12.55,12.57,12.5,12.51,543935.0
2023-10-10 10:50:00,12.51,12.51,12.46,12.48,738162.0,12.51,12.51,12.46,12.48,738162.0
2023-10-10 11:00:00,12.48,12.6,12.46,12.58,1010464.0,12.48,12.6,12.46,12.58,1010464.0
2023-10-10 11:10:00,12.58,12.65,12.57,12.6,1104817.0,12.58,12.65,12.57,12.6,1104817.0
2023-10-10 11:20:00,12.6,12.61,12.54,12.54,657978.0,12.6,12.61,12.54,12.54,657978.0
2023-10-10 11:30:00,12.54,12.57,12.51,12.54,1149337.0,12.54,12.57,12.51,12.54,1149337.0
2023-10-10 11:40:00,12.54,12.54,12.5,12.53,618541.0,12.54,12.54,12.5,12.53,618541.0
2023-10-10 11:50:00,12.53,12.55,12.52,12.53,542905.0,12.53,12.55,12.52,12.53,542905.0
2023-10-10 12:00:00,12.54,12.55,12.52,12.54,494773.0,12.54,12.55,12.52,12.54,494773.0
2023-10-10 12:10:00,12.53,12.56,12.53,12.54,524946.0,12.53,12.56,12.53,12.54,524946.0
2023-10-10 12:20:00,12.55,12.55,12.49,12.5,598446.0,12.55,12.55,12.49,12.5,598446.0
2023-10-10 12:30:00,12.5,12.52,12.48,12.5,292446.0,12.5,12.52,12.48,12.5,292446.0
2023-10-10 12:40:00,12.51,12.51,12.46,12.5,474013.0,12.51,12.51,12.46,12.5,474013.0
2023-10-10 12:50:00,12.5,12.5,12.48,12.49,383504.0,12.5,12.5,12.48,12.49,383504.0
2023-10-10 13:00:00,12.49,12.5,12.38,12.38,1202834.0,12.49,12.5,12.38,12.38,1202834.0
2023-10-10 13:10:00,12.39,12.4,12.33,12.34,1233964.0,12.39,12.4,12.33,12.34,1233964.0
2023-10-10 13:20:00,12.35,12.38,12.33,12.36,1226784.0,12.35,12.38,12.33,12.36,1226784.0
2023-10-10 13:30:00,12.36,12.37,12.33,12.34,1071346.0,12.36,12.37,12.33,12.34,1071346.0
2023-10-10 13:40:00,12.34,12.36,12.33,12.36,795475.0,12.34,12.36,12.33,12.36,795475.0
2023-10-10 13:50:00,12.36,12.36,12.3,12.32,1242933.0,12.36,12.36,12.3,12.32,1242933.0
2023-10-10 14:00:00,12.32,12.35,12.31,12.32,1045525.0,12.32,12.35,12.31,12.32,1045525.0
2023-10-10 14:10:00,12.33,12.34,12.28,12.3,815384.0,12.33,12.34,12.28,12.3,815384.0
2023-10-10 14:20:00,12.3,12.3,12.25,12.26,621981.0,12.3,12.3,12.25,12.26,621981.0
2023-10-10 14:30:00,12.27,12.3,12.26,12.27,552869.0,12.27,12.3,12.26,12.27,552869.0
2023-10-10 14:40:00,12.28,12.32,12.25,12.29,753701.0,12.28,12.32,12.25,12.29,753701.0
2023-10-10 14:50:00,12.3,12.3,12.25,12.27,427464.0,12.3,12.3,12.25,12.27,427464.0
2023-10-10 15:00:00,12.27,12.27,12.25,12.26,637360.0,12.27,12.27,12.25,12.26,637360.0
2023-10-10 15:10:00,12.26,12.31,12.25,12.29,705542.0,12.26,12.31,12.25,12.29,705542.0
2023-10-10 15:20:00,12.29,12.31,12.27,12.3,532960.0,12.29,12.31,12.27,12.3,532960.0
2023-10-10 15:30:00,12.3,12.31,12.26,12.27,1005339.0,12.3,12.31,12.26,12.27,1005339.0
2023-10-10 15:40:00,12.28,12.31,12.27,12.3,1132081.0,12.28,12.31,12.27,12.3,1132081.0
2023-10-10 15:50:00,12.29,12.3,12.24,12.27,2476662.0,12.29,12.3,12.24,12.27,2476662.0
2023-10-11 09:30:00,12.32,12.59,12.29,12.57,2242713.0,12.32,12.59,12.29,12.57,2242713.0
2023-10-11 09:40:00,12.57,12.68,12.56,12.62,2300676.0,12.57,12.68,12.56,12.62,2300676.0
2023-10-11 09:50:00,12.61,12.65,12.5,12.53,1277642.0,12.61,12.65,12.5,12.53,1277642.0
2023-10-11 10:00:00,12.53,12.6,12.5,12.53,828247.0,12.53,12.6,12.5,12.53,828247.0
2023-10-11 10:10:00,12.53,12.55,12.5,12.51,656970.0,12.53,12.55,12.5,12.51,656970.0
2023-10-11 10:20:00,12.51,12.53,12.44,12.51,902598.0,12.51,12.53,12.44,12.51,902598.0
2023-10-11 10:30:00,12.5,12.54,12.46,12.54,1249903.0,12.5,12.54,12.46,12.54,1249903.0
2023-10-11 10:40:00,12.54,12.57,12.49,12.51,1150433.0,12.54,12.57,12.49,12.51,1150433.0
2023-10-11 10:50:00,12.51,12.54,12.5,12.51,581974.0,12.51,12.54,12.5,12.51,581974.0
2023-10-11 11:00:00,12.52,12.55,12.52,12.54,523940.0,12.52,12.55,12.52,12.54,523940.0
2023-10-11 11:10:00,12.54,12.55,12.43,12.44,966826.0,12.54,12.55,12.43,12.44,966826.0
2023-10-11 11:20:00,12.43,12.44,12.39,12.4,728459.0,12.43,12.44,12.39,12.4,728459.0
2023-10-11 11:30:00,12.4,12.43,12.36,12.37,1099374.0,12.4,12.43,12.36,12.37,1099374.0
2023-10-11 11:40:00,12.37,12.39,12.33,12.37,729683.0,12.37,12.39,12.33,12.37,729683.0
2023-10-11 11:50:00,12.37,12.42,12.36,12.38,709631.0,12.37,12.42,12.36,12.38,709631.0
2023-10-11 12:00:00,12.39,12.41,12.36,12.36,373126.0,12.39,12.41,12.36,12.36,373126.0
2023-10-11 12:10:00,12.36,12.38,12.32,12.33,921572.0,12.36,12.38,12.32,12.33,921572.0
2023-10-11 12:20:00,12.34,12.35,12.31,12.32,539181.0,12.34,12.35,12.31,12.32,539181.0
2023-10-11 12:30:00,12.33,12.37,12.31,12.37,725703.0,12.33,12.37,12.31,12.37,725703.0
2023-10-11 12:40:00,12.36,12.37,12.31,12.32,423817.0,12.36,12.37,12.31,12.32,423817.0
2023-10-11 12:50:00,12.31,12.36,12.28,12.36,992621.0,12.31,12.36,12.28,12.36,992621.0
2023-10-11 13:00:00,12.36,12.36,12.31,12.34,528369.0,12.36,12.36,12.31,12.34,528369.0
2023-10-11 13:10:00,12.34,12.35,12.31,12.32,330547.0,12.34,12.35,12.31,12.32,330547.0
2023-10-11 13:20:00,12.31,12.36,12.31,12.34,403467.0,12.31,12.36,12.31,12.34,403467.0
2023-10-11 13:30:00,12.34,12.37,12.33,12.36,453793.0,12.34,12.37,12.33,12.36,453793.0
2023-10-11 13:40:00,12.36,12.37,12.34,12.34,219984.0,12.36,12.37,12.34,12.34,219984.0
2023-10-11 13:50:00,12.35,12.41,12.34,12.38,607036.0,12.35,12.41,12.34,12.38,607036.0
2023-10-11 14:00:00,12.39,12.42,12.38,12.41,610735.0,12.39,12.42,12.38,12.41,610735.0
2023-10-11 14:10:00,12.41,12.46,12.4,12.46,601531.0,12.41,12.46,12.4,12.46,601531.0
2023-10-11 14:20:00,12.46,12.51,12.45,12.46,1147939.0,12.46,12.51,12.45,12.46,1147939.0
2023-10-11 14:30:00,12.46,12.49,12.46,12.46,437320.0,12.46,12.49,12.46,12.46,437320.0
2023-10-11 14:40:00,12.46,12.47,12.42,12.43,598969.0,12.46,12.47,12.42,12.43,598969.0
2023-10-11 14:50:00,12.43,12.45,12.42,12.45,362623.0,12.43,12.45,12.42,12.45,362623.0
2023-10-11 15:00:00,12.45,12.49,12.44,12.45,1140372.0,12.45,12.49,12.44,12.45,1140372.0
2023-10-11 15:10:00,12.46,12.47,12.44,12.46,621608.0,12.46,12.47,12.44,12.46,621608.0
2023-10-11 15:20:00,12.46,12.47,12.44,12.47,708282.0,12.46,12.47,12.44,12.47,708282.0
2023-10-11 15:30:00,12.47,12.49,12.46,12.49,565905.0,12.47,12.49,12.46,12.49,565905.0
2023-10-11 15:40:00,12.49,12.5,12.46,12.47,1067664.0,12.49,12.5,12.46,12.47,1067664.0
2023-10-11 15:50:00,12.46,12.48,12.45,12.48,2050435.0,12.46,12.48,12.45,12.48,2050435.0
2023-10-12 09:30:00,12.6,12.62,12.32,12.33,2220864.0,12.6,12.62,12.32,12.33,2220864.0
2023-10-12 09:40:00,12.34,12.34,12.19,12.2,2359680.0,12.34,12.34,12.19,12.2,2359680.0
2023-10-12 09:50:00,12.21,12.28,12.17,12.19,1671646.0,12.21,12.28,12.17,12.19,1671646.0
2023-10-12 10:00:00,12.19,12.22,12.16,12.2,1248943.0,12.19,12.22,12.16,12.2,1248943.0
2023-10-12 10:10:00,12.2,12.24,12.1,12.11,1787549.0,12.2,12.24,12.1,12.11,1787549.0
2023-10-12 10:20:00,12.1,12.19,12.07,12.16,1629741.0,12.1,12.19,12.07,12.16,1629741.0
2023-10-12 10:30:00,12.16,12.19,12.11,12.12,1247726.0,12.16,12.19,12.11,12.12,1247726.0
2023-10-12 10:40:00,12.13,12.14,12.07,12.12,1404501.0,12.13,12.14,12.07,12.12,1404501.0
2023-10-12 10:50:00,12.11,12.14,12.1,12.13,900955.0,12.11,12.14,12.1,12.13,900955.0
2023-10-12 11:00:00,12.13,12.19,12.12,12.19,1098737.0,12.13,12.19,12.12,12.19,1098737.0
2023-10-12 11:10:00,12.18,12.2,12.15,12.16,1082510.0,12.18,12.2,12.15,12.16,1082510.0
2023-10-12 11:20:00,12.16,12.2,12.15,12.18,766386.0,12.16,12.2,12.15,12.18,766386.0
2023-10-12 11:30:00,12.18,12.26,12.18,12.25,1308719.0,12.18,12.26,12.18,12.25,1308719.0
2023-10-12 11:40:00,12.25,12.27,12.19,12.21,1357605.0,12.25,12.27,12.19,12.21,1357605.0
2023-10-12 11:50:00,12.21,12.24,12.18,12.24,1150802.0,12.21,12.24,12.18,12.24,1150802.0
2023-10-12 12:00:00,12.23,12.26,12.21,12.23,718666.0,12.23,12.26,12.21,12.23,718666.0
2023-10-12 12:10:00,12.24,12.27,12.23,12.25,667360.0,12.24,12.27,12.23,12.25,667360.0
2023-10-12 12:20:00,12.26,12.27,12.23,12.27,645197.0,12.26,12.27,12.23,12.27,645197.0
2023-10-12 12:30:00,12.27,12.28,12.24,12.26,562137.0,12.27,12.28,12.24,12.26,562137.0
2023-10-12 12:40:00,12.26,12.26,12.2,12.21,647845.0,12.26,12.26,12.2,12.21,647845.0
2023-10-12 12:50:00,12.21,12.21,12.15,12.17,950654.0,12.21,12.21,12.15,12.17,950654.0
2023-10-12 13:00:00,12.17,12.18,12.06,12.08,1513892.0,12.17,12.18,12.06,12.08,1513892.0
2023-10-12 13:10:00,12.08,12.09,12.06,12.08,936542.0,12.08,12.09,12.06,12.08,936542.0
2023-10-12 13:20:00,12.09,12.09,12.03,12.04,1026837.0,12.09,12.09,12.03,12.04,1026837.0
2023-10-12 13:30:00,12.03,12.07,12.0,12.01,1154938.0,12.03,12.07,12.0,12.01,1154938.0
2023-10-12 13:40:00,12.01,12.01,11.93,11.95,2207266.0,12.01,12.01,11.93,11.95,2207266.0
2023-10-12 13:50:00,11.94,11.97,11.93,11.94,1140419.0,11.94,11.97,11.93,11.94,1140419.0
2023-10-12 14:00:00,11.94,11.99,11.93,11.96,1094600.0,11.94,11.99,11.93,11.96,1094600.0
2023-10-12 14:10:00,11.96,11.97,11.93,11.95,897513.0,11.96,11.97,11.93,11.95,897513.0
2023-10-12 14:20:00,11.96,12.02,11.95,12.01,1250609.0,11.96,12.02,11.95,12.01,1250609.0
2023-10-12 14:30:00,12.01,12.03,12.0,12.01,801685.0,12.01,12.03,12.0,12.01,801685.0
2023-10-12 14:40:00,12.01,12.02,11.98,12.02,750847.0,12.01,12.02,11.98,12.02,750847.0
2023-10-12 14:50:00,12.01,12.02,11.96,11.98,690758.0,12.01,12.02,11.96,11.98,690758.0
2023-10-12 15:00:00,11.98,12.03,11.97,12.02,1329720.0,11.98,12.03,11.97,12.02,1329720.0
2023-10-12 15:10:00,12.02,12.05,12.01,12.04,822101.0,12.02,12.05,12.01,12.04,822101.0
2023-10-12 15:20:00,12.04,12.04,12.0,12.01,820273.0,12.04,12.04,12.0,12.01,820273.0
2023-10-12 15:30:00,12.02,12.04,12.0,12.04,552778.0,12.02,12.04,12.0,12.04,552778.0
2023-10-12 15:40:00,12.04,12.06,12.03,12.05,1122960.0,12.04,12.06,12.03,12.05,1122960.0
2023-10-12 15:50:00,12.06,12.09,12.05,12.05,2253734.0,12.06,12.09,12.05,12.05,2253734.0
2023-10-13 09:30:00,11.88,12.0,11.81,12.0,2075087.0,11.88,12.0,11.81,12.0,2075087.0
2023-10-13 09:40:00,12.0,12.04,11.86,11.88,1160506.0,12.0,12.04,11.86,11.88,1160506.0
2023-10-13 09:50:00,11.89,11.99,11.88,11.93,817998.0,11.89,11.99,11.88,11.93,817998.0
2023-10-13 10:00:00,11.93,11.94,11.87,11.93,698301.0,11.93,11.94,11.87,11.93,698301.0
2023-10-13 10:10:00,11.94,11.94,11.87,11.88,617172.0,11.94,11.94,11.87,11.88,617172.0
2023-10-13 10:20:00,11.88,11.89,11.86,11.87,708043.0,11.88,11.89,11.86,11.87,708043.0
2023-10-13 10:30:00,11.86,11.87,11.79,11.79,1465309.0,11.86,11.87,11.79,11.79,1465309.0
2023-10-13 10:40:00,11.79,11.8,11.73,11.75,1786185.0,11.79,11.8,11.73,11.75,1786185.0
2023-10-13 10:50:00,11.74,11.76,11.7,11.76,1390280.0,11.74,11.76,11.7,11.76,1390280.0
2023-10-13 11:00:00,11.76,11.78,11.73,11.76,1427402.0,11.76,11.78,11.73,11.76,1427402.0
2023-10-13 11:10:00,11.76,11.83,11.75,11.79,2098087.0,11.76,11.83,11.75,11.79,2098087.0
2023-10-13 11:20:00,11.79,11.82,11.76,11.78,917785.0,11.79,11.82,11.76,11.78,917785.0
2023-10-13 11:30:00,11.79,11.86,11.77,11.86,1292115.0,11.79,11.86,11.77,11.86,1292115.0
2023-10-13 11:40:00,11.86,11.87,11.79,11.79,1807643.0,11.86,11.87,11.79,11.79,1807643.0
2023-10-13 11:50:00,11.79,11.8,11.75,11.78,1103132.0,11.79,11.8,11.75,11.78,1103132.0
2023-10-13 12:00:00,11.78,11.83,11.77,11.82,795611.0,11.78,11.83,11.77,11.82,795611.0
2023-10-13 12:10:00,11.83,11.86,11.81,11.86,1219277.0,11.83,11.86,11.81,11.86,1219277.0
2023-10-13 12:20:00,11.86,11.88,11.84,11.87,1234120.0,11.86,11.88,11.84,11.87,1234120.0
2023-10-13 12:30:00,11.88,11.88,11.82,11.85,773100.0,11.88,11.88,11.82,11.85,773100.0
2023-10-13 12:40:00,11.85,11.85,11.76,11.77,705649.0,11.85,11.85,11.76,11.77,705649.0
2023-10-13 12:50:00,11.76,11.79,11.74,11.76,1595083.0,11.76,11.79,11.74,11.76,1595083.0
2023-10-13 13:00:00,11.77,11.8,11.75,11.76,858909.0,11.77,11.8,11.75,11.76,858909.0
2023-10-13 13:10:00,11.77,11.77,11.72,11.72,789914.0,11.77,11.77,11.72,11.72,789914.0
2023-10-13 13:20:00,11.73,11.74,11.68,11.7,1520212.0,11.73,11.74,11.68,11.7,1520212.0
2023-10-13 13:30:00,11.7,11.73,11.68,11.71,976893.0,11.7,11.73,11.68,11.71,976893.0
2023-10-13 13:40:00,11.71,11.77,11.7,11.75,1269011.0,11.71,11.77,11.7,11.75,1269011.0
2023-10-13 13:50:00,11.75,11.78,11.74,11.75,664715.0,11.75,11.78,11.74,11.75,664715.0
2023-10-13 14:00:00,11.74,11.8,11.74,11.77,781436.0,11.74,11.8,11.74,11.77,781436.0
2023-10-13 14:10:00,11.78,11.78,11.74,11.74,690326.0,11.78,11.78,11.74,11.74,690326.0
2023-10-13 14:20:00,11.75,11.77,11.73,11.75,436399.0,11.75,11.77,11.73,11.75,436399.0
2023-10-13 14:30:00,11.76,11.78,11.73,11.74,716234.0,11.76,11.78,11.73,11.74,716234.0
2023-10-13 14:40:00,11.75,11.75,11.7,11.71,958718.0,11.75,11.75,11.7,11.71,958718.0
2023-10-13 14:50:00,11.7,11.74,11.7,11.74,798695.0,11.7,11.74,11.7,11.74,798695.0
2023-10-13 15:00:00,11.74,11.76,11.71,11.75,1048469.0,11.74,11.76,11.71,11.75,1048469.0
2023-10-13 15:10:00,11.75,11.78,11.74,11.76,927455.0,11.75,11.78,11.74,11.76,927455.0
2023-10-13 15:20:00,11.76,11.77,11.73,11.74,568848.0,11.76,11.77,11.73,11.74,568848.0
2023-10-13 15:30:00,11.74,11.75,11.72,11.73,632369.0,11.74,11.75,11.72,11.73,632369.0
2023-10-13 15:40:00,11.73,11.76,11.7,11.74,996102.0,11.73,11.76,11.7,11.74,996102.0
2023-10-13 15:50:00,11.74,11.76,11.71,11.73,2468672.0,11.74,11.76,11.71,11.73,2468672.0
2023-10-16 09:30:00,11.82,11.9,11.78,11.78,999312.0,11.82,11.9,11.78,11.78,999312.0
2023-10-16 09:40:00,11.78,11.81,11.73,11.79,577475.0,11.78,11.81,11.73,11.79,577475.0
2023-10-16 09:50:00,11.8,11.84,11.74,11.75,645067.0,11.8,11.84,11.74,11.75,645067.0
2023-10-16 10:00:00,11.75,11.77,11.72,11.76,640934.0,11.75,11.77,11.72,11.76,640934.0
2023-10-16 10:10:00,11.77,11.82,11.76,11.79,401707.0,11.77,11.82,11.76,11.79,401707.0
2023-10-16 10:20:00,11.79,11.89,11.79,11.87,1310752.0,11.79,11.89,11.79,11.87,1310752.0
2023-10-16 10:30:00,11.86,11.9,11.85,11.86,931940.0,11.86,11.9,11.85,11.86,931940.0
2023-10-16 10:40:00,11.86,11.9,11.85,11.89,655876.0,11.86,11.9,11.85,11.89,655876.0
2023-10-16 10:50:00,11.9,11.92,11.87,11.91,792089.0,11.9,11.92,11.87,11.91,792089.0
2023-10-16 11:00:00,11.91,11.95,11.9,11.93,1094859.0,11.91,11.95,11.9,11.93,1094859.0
2023-10-16 11:10:00,11.94,11.94,11.9,11.91,927909.0,11.94,11.94,11.9,11.91,927909.0
2023-10-16 11:20:00,11.91,11.92,11.88,11.91,793955.0,11.91,11.92,11.88,11.91,793955.0
2023-10-16 11:30:00,11.91,11.93,11.84,11.85,1001405.0,11.91,11.93,11.84,11.85,1001405.0
2023-10-16 11:40:00,11.85,11.89,11.84,11.89,700674.0,11.85,11.89,11.84,11.89,700674.0
2023-10-16 11:50:00,11.88,11.96,11.88,11.96,902657.0,11.88,11.96,11.88,11.96,902657.0
2023-10-16 12:00:00,11.96,12.05,11.94,12.04,1509388.0,11.96,12.05,11.94,12.04,1509388.0
2023-10-16 12:10:00,12.04,12.04,11.97,11.98,827105.0,12.04,12.04,11.97,11.98,827105.0
2023-10-16 12:20:00,11.98,12.02,11.95,12.02,1008167.0,11.98,12.02,11.95,12.02,1008167.0
2023-10-16 12:30:00,12.01,12.04,11.99,12.02,1242985.0,12.01,12.04,11.99,12.02,1242985.0
2023-10-16 12:40:00,12.01,12.02,11.98,11.99,752832.0,12.01,12.02,11.98,11.99,752832.0
2023-10-16 12:50:00,12.0,12.0,11.94,11.96,982550.0,12.0,12.0,11.94,11.96,982550.0
2023-10-16 13:00:00,11.96,12.02,11.96,12.02,798416.0,11.96,12.02,11.96,12.02,798416.0
2023-10-16 13:10:00,12.02,12.03,11.96,11.97,937873.0,12.02,12.03,11.96,11.97,937873.0
2023-10-16 13:20:00,11.98,11.98,11.91,11.98,1073765.0,11.98,11.98,11.91,11.98,1073765.0
2023-10-16 13:30:00,11.98,11.99,11.95,11.97,694895.0,11.98,11.99,11.95,11.97,694895.0
2023-10-16 13:40:00,11.98,12.0,11.98,11.99,330754.0,11.98,12.0,11.98,11.99,330754.0
2023-10-16 13:50:00,12.0,12.01,11.98,11.99,411505.0,12.0,12.01,11.98,11.99,411505.0
2023-10-16 14:00:00,11.98,11.99,11.95,11.98,470931.0,11.98,11.99,11.95,11.98,470931.0
2023-10-16 14:10:00,11.98,11.99,11.94,11.96,701796.0,11.98,11.99,11.94,11.96,701796.0
2023-10-16 14:20:00,11.96,11.97,11.91,11.92,590068.0,11.96,11.97,11.91,11.92,590068.0
2023-10-16 14:30:00,11.92,11.94,11.9,11.91,479843.0,11.92,11.94,11.9,11.91,479843.0
2023-10-16 14:40:00,11.91,11.92,11.89,11.9,535188.0,11.91,11.92,11.89,11.9,535188.0
2023-10-16 14:50:00,11.9,11.93,11.89,11.91,567923.0,11.9,11.93,11.89,11.91,567923.0
2023-10-16 15:00:00,11.92,11.96,11.91,11.96,558360.0,11.92,11.96,11.91,11.96,558360.0
2023-10-16 15:10:00,11.96,11.96,11.93,11.95,490234.0,11.96,11.96,11.93,11.95,490234.0
2023-10-16 15:20:00,11.95,11.97,11.95,11.96,330370.0,11.95,11.97,11.95,11.96,330370.0
2023-10-16 15:30:00,11.96,12.0,11.96,11.96,919036.0,11.96,12.0,11.96,11.96,919036.0
2023-10-16 15:40:00,11.96,11.97,11.93,11.95,715199.0,11.96,11.97,11.93,11.95,715199.0
2023-10-16 15:50:00,11.95,11.97,11.91,11.93,2262728.0,11.95,11.97,11.91,11.93,2262728.0
2023-10-17 09:30:00,11.88,12.01,11.88,11.99,1080965.0,11.88,12.01,11.88,11.99,1080965.0
2023-10-17 09:40:00,11.99,12.01,11.94,11.96,719967.0,11.99,12.01,11.94,11.96,719967.0
2023-10-17 09:50:00,11.96,11.97,11.9,11.95,593088.0,11.96,11.97,11.9,11.95,593088.0
2023-10-17 10:00:00,11.94,11.96,11.9,11.95,694985.0,11.94,11.96,11.9,11.95,694985.0
2023-10-17 10:10:00,11.95,12.02,11.94,11.99,808520.0,11.95,12.02,11.94,11.99,808520.0
2023-10-17 10:20:00,11.99,11.99,11.92,11.93,692621.0,11.99,11.99,11.92,11.93,692621.0
2023-10-17 10:30:00,11.92,11.97,11.9,11.94,995997.0,11.92,11.97,11.9,11.94,995997.0
2023-10-17 10:40:00,11.94,11.98,11.93,11.96,937285.0,11.94,11.98,11.93,11.96,937285.0
2023-10-17 10:50:00,11.96,11.98,11.92,11.96,802370.0,11.96,11.98,11.92,11.96,802370.0
2023-10-17 11:00:00,11.96,12.0,11.95,11.98,770390.0,11.96,12.0,11.95,11.98,770390.0
2023-10-17 11:10:00,11.98,12.0,11.96,11.98,951478.0,11.98,12.0,11.96,11.98,951478.0
2023-10-17 11:20:00,11.98,11.99,11.94,11.97,840094.0,11.98,11.99,11.94,11.97,840094.0
2023-10-17 11:30:00,11.96,12.02,11.96,12.01,1064219.0,11.96,12.02,11.96,12.01,1064219.0
2023-10-17 11:40:00,12.02,12.05,12.0,12.03,1043043.0,12.02,12.05,12.0,12.03,1043043.0
2023-10-17 11:50:00,12.02,12.08,12.02,12.08,973175.0,12.02,12.08,12.02,12.08,973175.0
2023-10-17 12:00:00,12.08,12.09,12.04,12.08,1035074.0,12.08,12.09,12.04,12.08,1035074.0
2023-10-17 12:10:00,12.08,12.1,12.06,12.08,750438.0,12.08,12.1,12.06,12.08,750438.0
2023-10-17 12:20:00,12.08,12.1,12.07,12.1,593008.0,12.08,12.1,12.07,12.1,593008.0
2023-10-17 12:30:00,12.1,12.1,12.01,12.02,963663.0,12.1,12.1,12.01,12.02,963663.0
2023-10-17 12:40:00,12.02,12.03,11.99,12.02,684907.0,12.02,12.03,11.99,12.02,684907.0
2023-10-17 12:50:00,12.02,12.03,11.97,11.99,615774.0,12.02,12.03,11.97,11.99,615774.0
2023-10-17 13:00:00,11.99,12.01,11.97,11.99,723507.0,11.99,12.01,11.97,11.99,723507.0
2023-10-17 13:10:00,11.99,12.01,11.98,12.0,414144.0,11.99,12.01,11.98,12.0,414144.0
2023-10-17 13:20:00,12.0,12.02,11.99,12.0,516465.0,12.0,12.02,11.99,12.0,516465.0
2023-10-17 13:30:00,12.0,12.0,11.92,11.93,980409.0,12.0,12.0,11.92,11.93,980409.0
2023-10-17 13:40:00,11.93,11.95,11.91,11.95,737489.0,11.93,11.95,11.91,11.95,737489.0
2023-10-17 13:50:00,11.95,11.95,11.89,11.9,1001745.0,11.95,11.95,11.89,11.9,1001745.0
2023-10-17 14:00:00,11.9,11.93,11.9,11.93,629245.0,11.9,11.93,11.9,11.93,629245.0
2023-10-17 14:10:00,11.93,11.96,11.91,11.93,658181.0,11.93,11.96,11.91,11.93,658181.0
2023-10-17 14:20:00,11.94,11.96,11.93,11.95,481136.0,11.94,11.96,11.93,11.95,481136.0
2023-10-17 14:30:00,11.94,11.96,11.93,11.94,392276.0,11.94,11.96,11.93,11.94,392276.0
2023-10-17 14:40:00,11.95,11.96,11.93,11.96,384853.0,11.95,11.96,11.93,11.96,384853.0
2023-10-17 14:50:00,11.96,11.96,11.9,11.91,441390.0,11.96,11.96,11.9,11.91,441390.0
2023-10-17 15:00:00,11.91,11.94,11.89,11.93,711263.0,11.91,11.94,11.89,11.93,711263.0
2023-10-17 15:10:00,11.93,11.94,11.91,11.92,554034.0,11.93,11.94,11.91,11.92,554034.0
2023-10-17 15:20:00,11.92,11.94,11.91,11.94,498116.0,11.92,11.94,11.91,11.94,498116.0
2023-10-17 15:30:00,11.94,11.94,11.89,11.93,643384.0,11.94,11.94,11.89,11.93,643384.0
2023-10-17 15:40:00,11.92,11.94,11.9,11.92,724870.0,11.92,11.94,11.9,11.92,724870.0
2023-10-17 15:50:00,11.92,11.95,11.91,11.94,2367583.0,11.92,11.95,11.91,11.94,2367583.0
2023-10-18 09:30:00,11.74,11.75,11.4,11.48,6209430.0,11.74,11.75,11.4,11.48,6209430.0
2023-10-18 09:40:00,11.48,11.52,11.22,11.43,3119264.0,11.48,11.52,11.22,11.43,3119264.0
2023-10-18 09:50:00,11.43,11.43,11.31,11.34,2775737.0,11.43,11.43,11.31,11.34,2775737.0
2023-10-18 10:00:00,11.34,11.38,11.3,11.33,1861496.0,11.34,11.38,11.3,11.33,1861496.0
2023-10-18 10:10:00,11.33,11.45,11.31,11.43,1940474.0,11.33,11.45,11.31,11.43,1940474.0
2023-10-18 10:20:00,11.43,11.47,11.37,11.38,1480752.0,11.43,11.47,11.37,11.38,1480752.0
2023-10-18 10:30:00,11.39,11.44,11.33,11.34,1317718.0,11.39,11.44,11.33,11.34,1317718.0
2023-10-18 10:40:00,11.35,11.4,11.34,11.38,1036371.0,11.35,11.4,11.34,11.38,1036371.0
2023-10-18 10:50:00,11.38,11.39,11.3,11.34,1544112.0,11.38,11.39,11.3,11.34,1544112.0
2023-10-18 11:00:00,11.35,11.36,11.3,11.3,1370619.0,11.35,11.36,11.3,11.3,1370619.0
2023-10-18 11:10:00,11.3,11.36,11.28,11.35,2425313.0,11.3,11.36,11.28,11.35,2425313.0
2023-10-18 11:20:00,11.35,11.4,11.32,11.39,1533631.0,11.35,11.4,11.32,11.39,1533631.0
2023-10-18 11:30:00,11.39,11.4,11.32,11.35,1274168.0,11.39,11.4,11.32,11.35,1274168.0
2023-10-18 11:40:00,11.34,11.39,11.33,11.36,1392776.0,11.34,11.39,11.33,11.36,1392776.0
2023-10-18 11:50:00,11.37,11.39,11.34,11.36,1487192.0,11.37,11.39,11.34,11.36,1487192.0
2023-10-18 12:00:00,11.36,11.45,11.33,11.44,1908358.0,11.36,11.45,11.33,11.44,1908358.0
2023-10-18 12:10:00,11.45,11.47,11.37,11.4,1671001.0,11.45,11.47,11.37,11.4,1671001.0
2023-10-18 12:20:00,11.4,11.41,11.35,11.37,1099754.0,11.4,11.41,11.35,11.37,1099754.0
2023-10-18 12:30:00,11.37,11.41,11.36,11.38,997289.0,11.37,11.41,11.36,11.38,997289.0
2023-10-18 12:40:00,11.38,11.4,11.37,11.38,495293.0,11.38,11.4,11.37,11.38,495293.0
2023-10-18 12:50:00,11.38,11.39,11.36,11.38,579676.0,11.38,11.39,11.36,11.38,579676.0
2023-10-18 13:00:00,11.38,11.47,11.35,11.46,1259871.0,11.38,11.47,11.35,11.46,1259871.0
2023-10-18 13:10:00,11.46,11.5,11.45,11.5,1051448.0,11.46,11.5,11.45,11.5,1051448.0
2023-10-18 13:20:00,11.49,11.5,11.43,11.46,930615.0,11.49,11.5,11.43,11.46,930615.0
2023-10-18 13:30:00,11.45,11.46,11.37,11.39,1103409.0,11.45,11.46,11.37,11.39,1103409.0
2023-10-18 13:40:00,11.38,11.4,11.37,11.39,696531.0,11.38,11.4,11.37,11.39,696531.0
2023-10-18 13:50:00,11.39,11.41,11.37,11.41,498910.0,11.39,11.41,11.37,11.41,498910.0
2023-10-18 14:00:00,11.4,11.48,11.37,11.44,852502.0,11.4,11.48,11.37,11.44,852502.0
2023-10-18 14:10:00,11.45,11.46,11.43,11.45,635736.0,11.45,11.46,11.43,11.45,635736.0
2023-10-18 14:20:00,11.45,11.47,11.42,11.44,858051.0,11.45,11.47,11.42,11.44,858051.0
2023-10-18 14:30:00,11.45,11.47,11.42,11.44,693546.0,11.45,11.47,11.42,11.44,693546.0
2023-10-18 14:40:00,11.44,11.45,11.39,11.39,646847.0,11.44,11.45,11.39,11.39,646847.0
2023-10-18 14:50:00,11.39,11.4,11.36,11.36,682506.0,11.39,11.4,11.36,11.36,682506.0
2023-10-18 15:00:00,11.37,11.37,11.3,11.3,1459447.0,11.37,11.37,11.3,11.3,1459447.0
2023-10-18 15:10:00,11.3,11.36,11.3,11.36,1030073.0,11.3,11.36,11.3,11.36,1030073.0
2023-10-18 15:20:00,11.36,11.39,11.34,11.35,1067199.0,11.36,11.39,11.34,11.35,1067199.0
2023-10-18 15:30:00,11.36,11.37,11.33,11.34,1704412.0,11.36,11.37,11.33,11.34,1704412.0
2023-10-18 15:40:00,11.34,11.36,11.32,11.33,1979978.0,11.34,11.36,11.32,11.33,1979978.0
2023-10-18 15:50:00,11.33,11.37,11.32,11.35,5014032.0,11.33,11.37,11.32,11.35,5014032.0
2023-10-19 09:30:00,11.35,11.65,11.35,11.64,3389429.0,11.35,11.65,11.35,11.64,3389429.0
2023-10-19 09:40:00,11.63,11.83,11.6,11.75,3442151.0,11.63,11.83,11.6,11.75,3442151.0
2023-10-19 09:50:00,11.76,11.77,11.67,11.69,2275342.0,11.76,11.77,11.67,11.69,2275342.0
2023-10-19 10:00:00,11.69,11.76,11.63,11.73,1505123.0,11.69,11.76,11.63,11.73,1505123.0
2023-10-19 10:10:00,11.73,11.87,11.72,11.79,2629249.0,11.73,11.87,11.72,11.79,2629249.0
2023-10-19 10:20:00,11.8,11.84,11.73,11.74,1383125.0,11.8,11.84,11.73,11.74,1383125.0
2023-10-19 10:30:00,11.73,11.85,11.72,11.82,2032900.0,11.73,11.85,11.72,11.82,2032900.0
2023-10-19 10:40:00,11.83,11.93,11.81,11.88,2468423.0,11.83,11.93,11.81,11.88,2468423.0
2023-10-19 10:50:00,11.89,11.98,11.88,11.96,2242386.0,11.89,11.98,11.88,11.96,2242386.0
2023-10-19 11:00:00,11.96,12.01,11.92,11.93,2213052.0,11.96,12.01,11.92,11.93,2213052.0
2023-10-19 11:10:00,11.93,11.95,11.82,11.82,1637517.0,11.93,11.95,11.82,11.82,1637517.0
2023-10-19 11:20:00,11.83,11.85,11.8,11.84,1229464.0,11.83,11.85,11.8,11.84,1229464.0
2023-10-19 11:30:00,11.84,11.87,11.79,11.82,1185054.0,11.84,11.87,11.79,11.82,1185054.0
2023-10-19 11:40:00,11.81,11.83,11.7,11.76,1488243.0,11.81,11.83,11.7,11.76,1488243.0
2023-10-19 11:50:00,11.76,11.76,11.61,11.67,1506643.0,11.76,11.76,11.61,11.67,1506643.0
2023-10-19 12:00:00,11.67,11.71,11.58,11.63,1410048.0,11.67,11.71,11.58,11.63,1410048.0
2023-10-19 12:10:00,11.64,11.71,11.63,11.68,916728.0,11.64,11.71,11.63,11.68,916728.0
2023-10-19 12:20:00,11.69,11.74,11.6,11.62,1030790.0,11.69,11.74,11.6,11.62,1030790.0
2023-10-19 12:30:00,11.61,11.65,11.56,11.59,1109945.0,11.61,11.65,11.56,11.59,1109945.0
2023-10-19 12:40:00,11.59,11.64,11.58,11.6,1028863.0,11.59,11.64,11.58,11.6,1028863.0
2023-10-19 12:50:00,11.6,11.69,11.58,11.67,977960.0,11.6,11.69,11.58,11.67,977960.0
2023-10-19 13:00:00,11.67,11.74,11.66,11.72,854938.0,11.67,11.74,11.66,11.72,854938.0
2023-10-19 13:10:00,11.71,11.72,11.64,11.67,418541.0,11.71,11.72,11.64,11.67,418541.0
2023-10-19 13:20:00,11.67,11.68,11.63,11.66,350515.0,11.67,11.68,11.63,11.66,350515.0
2023-10-19 13:30:00,11.66,11.68,11.58,11.62,793376.0,11.66,11.68,11.58,11.62,793376.0
2023-10-19 13:40:00,11.62,11.63,11.57,11.59,634849.0,11.62,11.63,11.57,11.59,634849.0
2023-10-19 13:50:00,11.59,11.61,11.56,11.6,620629.0,11.59,11.61,11.56,11.6,620629.0
2023-10-19 14:00:00,11.59,11.63,11.57,11.59,670054.0,11.59,11.63,11.57,11.59,670054.0
2023-10-19 14:10:00,11.59,11.64,11.58,11.61,569566.0,11.59,11.64,11.58,11.61,569566.0
2023-10-19 14:20:00,11.62,11.64,11.6,11.63,452194.0,11.62,11.64,11.6,11.63,452194.0
2023-10-19 14:30:00,11.63,11.64,11.57,11.59,540206.0,11.63,11.64,11.57,11.59,540206.0
2023-10-19 14:40:00,11.58,11.58,11.51,11.54,781255.0,11.58,11.58,11.51,11.54,781255.0
2023-10-19 14:50:00,11.54,11.56,11.52,11.53,595225.0,11.54,11.56,11.52,11.53,595225.0
2023-10-19 15:00:00,11.53,11.55,11.5,11.54,1006814.0,11.53,11.55,11.5,11.54,1006814.0
2023-10-19 15:10:00,11.54,11.54,11.5,11.52,1439511.0,11.54,11.54,11.5,11.52,1439511.0
2023-10-19 15:20:00,11.52,11.52,11.47,11.51,1297633.0,11.52,11.52,11.47,11.51,1297633.0
2023-10-19 15:30:00,11.51,11.52,11.45,11.46,1018031.0,11.51,11.52,11.45,11.46,1018031.0
2023-10-19 15:40:00,11.46,11.48,11.43,11.46,1667551.0,11.46,11.48,11.43,11.46,1667551.0
2023-10-19 15:50:00,11.45,11.46,11.4,11.46,3704161.0,11.45,11.46,11.4,11.46,3704161.0
2023-10-20 09:30:00,11.4,11.43,11.31,11.37,1812541.0,11.4,11.43,11.31,11.37,1812541.0
2023-10-20 09:40:00,11.37,11.38,11.24,11.34,1618487.0,11.37,11.38,11.24,11.34,1618487.0
2023-10-20 09:50:00,11.34,11.35,11.26,11.27,976692.0,11.34,11.35,11.26,11.27,976692.0
2023-10-20 10:00:00,11.27,11.29,11.13,11.18,1519296.0,11.27,11.29,11.13,11.18,1519296.0
2023-10-20 10:10:00,11.18,11.19,11.07,11.12,2346583.0,11.18,11.19,11.07,11.12,2346583.0
2023-10-20 10:20:00,11.12,11.17,11.08,11.16,2005950.0,11.12,11.17,11.08,11.16,2005950.0
2023-10-20 10:30:00,11.16,11.2,11.13,11.15,1696584.0,11.16,11.2,11.13,11.15,1696584.0
2023-10-20 10:40:00,11.15,11.15,11.09,11.14,1315395.0,11.15,11.15,11.09,11.14,1315395.0
2023-10-20 10:50:00,11.14,11.14,11.09,11.11,1699019.0,11.14,11.14,11.09,11.11,1699019.0
2023-10-20 11:00:00,11.1,11.13,11.06,11.09,1507405.0,11.1,11.13,11.06,11.09,1507405.0
2023-10-20 11:10:00,11.09,11.12,11.06,11.06,1312263.0,11.09,11.12,11.06,11.06,1312263.0
2023-10-20 11:20:00,11.07,11.11,11.06,11.09,1059177.0,11.07,11.11,11.06,11.09,1059177.0
2023-10-20 11:30:00,11.09,11.13,11.08,11.1,1229876.0,11.09,11.13,11.08,11.1,1229876.0
2023-10-20 11:40:00,11.09,11.16,11.08,11.16,1274651.0,11.09,11.16,11.08,11.16,1274651.0
2023-10-20 11:50:00,11.16,11.18,11.14,11.16,1048588.0,11.16,11.18,11.14,11.16,1048588.0
2023-10-20 12:00:00,11.17,11.18,11.12,11.13,977292.0,11.17,11.18,11.12,11.13,977292.0
2023-10-20 12:10:00,11.13,11.15,11.12,11.14,506774.0,11.13,11.15,11.12,11.14,506774.0
2023-10-20 12:20:00,11.14,11.17,11.13,11.17,583460.0,11.14,11.17,11.13,11.17,583460.0
2023-10-20 12:30:00,11.17,11.19,11.15,11.18,803426.0,11.17,11.19,11.15,11.18,803426.0
2023-10-20 12:40:00,11.18,11.2,11.16,11.19,504695.0,11.18,11.2,11.16,11.19,504695.0
2023-10-20 12:50:00,11.19,11.21,11.17,11.18,694470.0,11.19,11.21,11.17,11.18,694470.0
2023-10-20 13:00:00,11.18,11.18,11.12,11.13,796590.0,11.18,11.18,11.12,11.13,796590.0
2023-10-20 13:10:00,11.13,11.2,11.12,11.19,775703.0,11.13,11.2,11.12,11.19,775703.0
2023-10-20 13:20:00,11.19,11.2,11.14,11.15,828913.0,11.19,11.2,11.14,11.15,828913.0
2023-10-20 13:30:00,11.16,11.17,11.12,11.13,768780.0,11.16,11.17,11.12,11.13,768780.0
2023-10-20 13:40:00,11.13,11.17,11.12,11.13,639605.0,11.13,11.17,11.12,11.13,639605.0
2023-10-20 13:50:00,11.12,11.13,11.08,11.13,1024577.0,11.12,11.13,11.08,11.13,1024577.0
2023-10-20 14:00:00,11.12,11.15,11.11,11.15,598621.0,11.12,11.15,11.11,11.15,598621.0
2023-10-20 14:10:00,11.15,11.15,11.1,11.1,642448.0,11.15,11.15,11.1,11.1,642448.0
2023-10-20 14:20:00,11.1,11.12,11.09,11.09,552152.0,11.1,11.12,11.09,11.09,552152.0
2023-10-20 14:30:00,11.09,11.12,11.08,11.08,635194.0,11.09,11.12,11.08,11.08,635194.0
2023-10-20 14:40:00,11.09,11.09,11.06,11.07,771950.0,11.09,11.09,11.06,11.07,771950.0
2023-10-20 14:50:00,11.06,11.09,11.05,11.08,936476.0,11.06,11.09,11.05,11.08,936476.0
2023-10-20 15:00:00,11.08,11.1,11.05,11.05,592447.0,11.08,11.1,11.05,11.05,592447.0
2023-10-20 15:10:00,11.05,11.08,11.04,11.08,974540.0,11.05,11.08,11.04,11.08,974540.0
2023-10-20 15:20:00,11.08,11.08,11.04,11.05,933609.0,11.08,11.08,11.04,11.05,933609.0
2023-10-20 15:30:00,11.05,11.07,11.04,11.05,866495.0,11.05,11.07,11.04,11.05,866495.0
2023-10-20 15:40:00,11.05,11.12,11.04,11.12,1884799.0,11.05,11.12,11.04,11.12,1884799.0
2023-10-20 15:50:00,11.11,11.12,11.07,11.07,3499759.0,11.11,11.12,11.07,11.07,3499759.0
2023-10-23 09:30:00,11.02,11.11,11.0,11.02,1496853.0,11.02,11.11,11.0,11.02,1496853.0
2023-10-23 09:40:00,11.02,11.17,10.94,11.17,1815521.0,11.02,11.17,10.94,11.17,1815521.0
2023-10-23 09:50:00,11.17,11.2,11.08,11.19,1364449.0,11.17,11.2,11.08,11.19,1364449.0
2023-10-23 10:00:00,11.19,11.26,11.18,11.26,1556202.0,11.19,11.26,11.18,11.26,1556202.0
2023-10-23 10:10:00,11.26,11.29,11.22,11.28,1555607.0,11.26,11.29,11.22,11.28,1555607.0
2023-10-23 10:20:00,11.27,11.28,11.19,11.24,1054578.0,11.27,11.28,11.19,11.24,1054578.0
2023-10-23 10:30:00,11.23,11.26,11.17,11.23,2103118.0,11.23,11.26,11.17,11.23,2103118.0
2023-10-23 10:40:00,11.23,11.29,11.21,11.27,1192815.0,11.23,11.29,11.21,11.27,1192815.0
2023-10-23 10:50:00,11.27,11.3,11.25,11.29,733523.0,11.27,11.3,11.25,11.29,733523.0
2023-10-23 11:00:00,11.28,11.31,11.26,11.29,1166521.0,11.28,11.31,11.26,11.29,1166521.0
2023-10-23 11:10:00,11.29,11.31,11.27,11.28,861093.0,11.29,11.31,11.27,11.28,861093.0
2023-10-23 11:20:00,11.27,11.33,11.26,11.28,1005707.0,11.27,11.33,11.26,11.28,1005707.0
2023-10-23 11:30:00,11.28,11.36,11.27,11.34,1304546.0,11.28,11.36,11.27,11.34,1304546.0
2023-10-23 11:40:00,11.34,11.35,11.29,11.33,1071072.0,11.34,11.35,11.29,11.33,1071072.0
2023-10-23 11:50:00,11.34,11.34,11.27,11.31,902817.0,11.34,11.34,11.27,11.31,902817.0
2023-10-23 12:00:00,11.3,11.32,11.26,11.28,1001508.0,11.3,11.32,11.26,11.28,1001508.0
2023-10-23 12:10:00,11.28,11.28,11.22,11.23,788328.0,11.28,11.28,11.22,11.23,788328.0
2023-10-23 12:20:00,11.23,11.28,11.22,11.26,678435.0,11.23,11.28,11.22,11.26,678435.0
2023-10-23 12:30:00,11.26,11.3,11.25,11.29,515476.0,11.26,11.3,11.25,11.29,515476.0
2023-10-23 12:40:00,11.29,11.32,11.28,11.29,577015.0,11.29,11.32,11.28,11.29,577015.0
2023-10-23 12:50:00,11.29,11.41,11.29,11.38,1194670.0,11.29,11.41,11.29,11.38,1194670.0
2023-10-23 13:00:00,11.39,11.4,11.34,11.36,1157158.0,11.39,11.4,11.34,11.36,1157158.0
2023-10-23 13:10:00,11.35,11.37,11.33,11.34,866422.0,11.35,11.37,11.33,11.34,866422.0
2023-10-23 13:20:00,11.34,11.37,11.32,11.35,1057169.0,11.34,11.37,11.32,11.35,1057169.0
2023-10-23 13:30:00,11.35,11.39,11.33,11.38,825721.0,11.35,11.39,11.33,11.38,825721.0
2023-10-23 13:40:00,11.38,11.39,11.35,11.38,697722.0,11.38,11.39,11.35,11.38,697722.0
2023-10-23 13:50:00,11.38,11.39,11.31,11.34,699375.0,11.38,11.39,11.31,11.34,699375.0
2023-10-23 14:00:00,11.34,11.37,11.32,11.36,800811.0,11.34,11.37,11.32,11.36,800811.0
2023-10-23 14:10:00,11.35,11.35,11.29,11.3,657966.0,11.35,11.35,11.29,11.3,657966.0
2023-10-23 14:20:00,11.3,11.35,11.29,11.35,517749.0,11.3,11.35,11.29,11.35,517749.0
2023-10-23 14:30:00,11.35,11.36,11.33,11.35,356953.0,11.35,11.36,11.33,11.35,356953.0
2023-10-23 14:40:00,11.36,11.38,11.34,11.37,600458.0,11.36,11.38,11.34,11.37,600458.0
2023-10-23 14:50:00,11.36,11.39,11.35,11.37,652105.0,11.36,11.39,11.35,11.37,652105.0
2023-10-23 15:00:00,11.37,11.39,11.34,11.35,481796.0,11.37,11.39,11.34,11.35,481796.0
2023-10-23 15:10:00,11.35,11.35,11.31,11.32,777666.0,11.35,11.35,11.31,11.32,777666.0
2023-10-23 15:20:00,11.33,11.33,11.28,11.3,949514.0,11.33,11.33,11.28,11.3,949514.0
2023-10-23 15:30:00,11.29,11.34,11.28,11.31,887708.0,11.29,11.34,11.28,11.31,887708.0
2023-10-23 15:40:00,11.3,11.33,11.29,11.29,1396875.0,11.3,11.33,11.29,11.29,1396875.0
2023-10-23 15:50:00,11.29,11.3,11.24,11.29,3516430.0,11.29,11.3,11.24,11.29,3516430.0
2023-10-24 09:30:00,11.36,11.43,11.26,11.32,1789497.0,11.36,11.43,11.26,11.32,1789497.0
2023-10-24 09:40:00,11.32,11.32,11.25,11.29,962322.0,11.32,11.32,11.25,11.29,962322.0
2023-10-24 09:50:00,11.29,11.35,11.27,11.33,818773.0,11.29,11.35,11.27,11.33,818773.0
2023-10-24 10:00:00,11.33,11.34,11.23,11.24,1185665.0,11.33,11.34,11.23,11.24,1185665.0
2023-10-24 10:10:00,11.24,11.26,11.2,11.21,1422160.0,11.24,11.26,11.2,11.21,1422160.0
2023-10-24 10:20:00,11.21,11.24,11.15,11.23,1309498.0,11.21,11.24,11.15,11.23,1309498.0
2023-10-24 10:30:00,11.23,11.24,11.17,11.21,961522.0,11.23,11.24,11.17,11.21,961522.0
2023-10-24 10:40:00,11.21,11.22,11.18,11.21,805702.0,11.21,11.22,11.18,11.21,805702.0
2023-10-24 10:50:00,11.21,11.22,11.16,11.17,938418.0,11.21,11.22,11.16,11.17,938418.0
2023-10-24 11:00:00,11.17,11.17,11.12,11.16,1501513.0,11.17,11.17,11.12,11.16,1501513.0
2023-10-24 11:10:00,11.15,11.17,11.12,11.17,728413.0,11.15,11.17,11.12,11.17,728413.0
2023-10-24 11:20:00,11.17,11.18,11.1,11.11,850067.0,11.17,11.18,11.1,11.11,850067.0
2023-10-24 11:30:00,11.11,11.16,11.09,11.11,957910.0,11.11,11.16,11.09,11.11,957910.0
2023-10-24 11:40:00,11.1,11.19,11.1,11.17,1312955.0,11.1,11.19,11.1,11.17,1312955.0
2023-10-24 11:50:00,11.16,11.18,11.14,11.17,667248.0,11.16,11.18,11.14,11.17,667248.0
2023-10-24 12:00:00,11.17,11.19,11.15,11.18,602666.0,11.17,11.19,11.15,11.18,602666.0
2023-10-24 12:10:00,11.18,11.19,11.13,11.15,394500.0,11.18,11.19,11.13,11.15,394500.0
2023-10-24 12:20:00,11.15,11.15,11.11,11.13,838219.0,11.15,11.15,11.11,11.13,838219.0
2023-10-24 12:30:00,11.13,11.15,11.11,11.12,781732.0,11.13,11.15,11.11,11.12,781732.0
2023-10-24 12:40:00,11.12,11.13,11.09,11.11,1078056.0,11.12,11.13,11.09,11.11,1078056.0
2023-10-24 12:50:00,11.11,11.14,11.1,11.13,619448.0,11.11,11.14,11.1,11.13,619448.0
2023-10-24 13:00:00,11.13,11.16,11.12,11.14,856333.0,11.13,11.16,11.12,11.14,856333.0
2023-10-24 13:10:00,11.15,11.15,11.11,11.13,620536.0,11.15,11.15,11.11,11.13,620536.0
2023-10-24 13:20:00,11.13,11.18,11.13,11.18,566136.0,11.13,11.18,11.13,11.18,566136.0
2023-10-24 13:30:00,11.18,11.19,11.14,11.17,510889.0,11.18,11.19,11.14,11.17,510889.0
2023-10-24 13:40:00,11.17,11.17,11.14,11.15,421827.0,11.17,11.17,11.14,11.15,421827.0
2023-10-24 13:50:00,11.16,11.18,11.12,11.13,615080.0,11.16,11.18,11.12,11.13,615080.0
2023-10-24 14:00:00,11.13,11.17,11.12,11.16,648512.0,11.13,11.17,11.12,11.16,648512.0
2023-10-24 14:10:00,11.16,11.17,11.14,11.15,358834.0,11.16,11.17,11.14,11.15,358834.0
2023-10-24 14:20:00,11.15,11.16,11.13,11.15,524218.0,11.15,11.16,11.13,11.15,524218.0
2023-10-24 14:30:00,11.16,11.17,11.13,11.15,729709.0,11.16,11.17,11.13,11.15,729709.0
2023-10-24 14:40:00,11.15,11.15,11.13,11.14,576198.0,11.15,11.15,11.13,11.14,576198.0
2023-10-24 14:50:00,11.13,11.14,11.12,11.13,781253.0,11.13,11.14,11.12,11.13,781253.0
2023-10-24 15:00:00,11.13,11.15,11.11,11.13,648679.0,11.13,11.15,11.11,11.13,648679.0
2023-10-24 15:10:00,11.13,11.17,11.12,11.17,904154.0,11.13,11.17,11.12,11.17,904154.0
2023-10-24 15:20:00,11.17,11.19,11.15,11.16,1464475.0,11.17,11.19,11.15,11.16,1464475.0
2023-10-24 15:30:00,11.16,11.17,11.15,11.16,748914.0,11.16,11.17,11.15,11.16,748914.0
2023-10-24 15:40:00,11.16,11.19,11.15,11.19,850797.0,11.16,11.19,11.15,11.19,850797.0
2023-10-24 15:50:00,11.19,11.22,11.18,11.2,2656198.0,11.19,11.22,11.18,11.2,2656198.0
2023-10-25 09:30:00,11.15,11.24,11.11,11.2,684606.0,11.15,11.24,11.11,11.2,684606.0
2023-10-25 09:40:00,11.2,11.2,11.08,11.1,821881.0,11.2,11.2,11.08,11.1,821881.0
2023-10-25 09:50:00,11.1,11.14,11.08,11.09,848731.0,11.1,11.14,11.08,11.09,848731.0
2023-10-25 10:00:00,11.1,11.12,11.05,11.07,961908.0,11.1,11.12,11.05,11.07,961908.0
2023-10-25 10:10:00,11.07,11.1,11.06,11.07,552702.0,11.07,11.1,11.06,11.07,552702.0
2023-10-25 10:20:00,11.07,11.08,11.05,11.06,496406.0,11.07,11.08,11.05,11.06,496406.0
2023-10-25 10:30:00,11.06,11.12,11.05,11.09,1338048.0,11.06,11.12,11.05,11.09,1338048.0
2023-10-25 10:40:00,11.09,11.11,11.05,11.08,614905.0,11.09,11.11,11.05,11.08,614905.0
2023-10-25 10:50:00,11.07,11.09,11.06,11.07,965222.0,11.07,11.09,11.06,11.07,965222.0
2023-10-25 11:00:00,11.06,11.13,11.06,11.09,1196144.0,11.06,11.13,11.06,11.09,1196144.0
2023-10-25 11:10:00,11.09,11.13,11.08,11.11,826942.0,11.09,11.13,11.08,11.11,826942.0
2023-10-25 11:20:00,11.1,11.12,11.07,11.1,832371.0,11.1,11.12,11.07,11.1,832371.0
2023-10-25 11:30:00,11.1,11.11,11.06,11.07,620314.0,11.1,11.11,11.06,11.07,620314.0
2023-10-25 11:40:00,11.07,11.09,11.05,11.07,914611.0,11.07,11.09,11.05,11.07,914611.0
2023-10-25 11:50:00,11.07,11.08,11.05,11.07,788975.0,11.07,11.08,11.05,11.07,788975.0
2023-10-25 12:00:00,11.07,11.08,11.05,11.06,733275.0,11.07,11.08,11.05,11.06,733275.0
2023-10-25 12:10:00,11.07,11.08,11.04,11.07,986377.0,11.07,11.08,11.04,11.07,986377.0
2023-10-25 12:20:00,11.07,11.1,11.05,11.09,959334.0,11.07,11.1,11.05,11.09,959334.0
2023-10-25 12:30:00,11.09,11.13,11.08,11.12,578344.0,11.09,11.13,11.08,11.12,578344.0
2023-10-25 12:40:00,11.12,11.17,11.11,11.12,1163016.0,11.12,11.17,11.11,11.12,1163016.0
2023-10-25 12:50:00,11.11,11.13,11.1,11.11,733898.0,11.11,11.13,11.1,11.11,733898.0
2023-10-25 13:00:00,11.12,11.13,11.08,11.11,1291510.0,11.12,11.13,11.08,11.11,1291510.0
2023-10-25 13:10:00,11.11,11.17,11.08,11.16,1149034.0,11.11,11.17,11.08,11.16,1149034.0
2023-10-25 13:20:00,11.17,11.2,11.15,11.16,867344.0,11.17,11.2,11.15,11.16,867344.0
2023-10-25 13:30:00,11.17,11.18,11.13,11.14,1373882.0,11.17,11.18,11.13,11.14,1373882.0
2023-10-25 13:40:00,11.13,11.15,11.11,11.12,1330608.0,11.13,11.15,11.11,11.12,1330608.0
2023-10-25 13:50:00,11.11,11.13,11.08,11.1,2691428.0,11.11,11.13,11.08,11.1,2691428.0
2023-10-25 14:00:00,11.11,11.11,11.06,11.07,1186959.0,11.11,11.11,11.06,11.07,1186959.0
2023-10-25 14:10:00,11.07,11.1,11.05,11.07,1284737.0,11.07,11.1,11.05,11.07,1284737.0
2023-10-25 14:20:00,11.07,11.09,11.06,11.08,808682.0,11.07,11.09,11.06,11.08,808682.0
2023-10-25 14:30:00,11.08,11.08,11.05,11.05,404585.0,11.08,11.08,11.05,11.05,404585.0
2023-10-25 14:40:00,11.05,11.07,11.05,11.05,363484.0,11.05,11.07,11.05,11.05,363484.0
2023-10-25 14:50:00,11.06,11.09,11.05,11.07,542800.0,11.06,11.09,11.05,11.07,542800.0
2023-10-25 15:00:00,11.07,11.08,11.04,11.05,527506.0,11.07,11.08,11.04,11.05,527506.0
2023-10-25 15:10:00,11.05,11.06,11.04,11.06,368110.0,11.05,11.06,11.04,11.06,368110.0
2023-10-25 15:20:00,11.06,11.08,11.05,11.08,424609.0,11.06,11.08,11.05,11.08,424609.0
2023-10-25 15:30:00,11.07,11.09,11.07,11.09,397275.0,11.07,11.09,11.07,11.09,397275.0
2023-10-25 15:40:00,11.09,11.09,11.05,11.06,1132406.0,11.09,11.09,11.05,11.06,1132406.0
2023-10-25 15:50:00,11.07,11.07,11.04,11.04,2423133.0,11.07,11.07,11.04,11.04,2423133.0
2023-10-26 09:30:00,11.07,11.16,11.01,11.02,1413845.0,11.07,11.16,11.01,11.02,1413845.0
2023-10-26 09:40:00,11.02,11.06,10.97,10.98,1022751.0,11.02,11.06,10.97,10.98,1022751.0
2023-10-26 09:50:00,10.99,11.09,10.98,11.0,763137.0,10.99,11.09,10.98,11.0,763137.0
2023-10-26 10:00:00,11.01,11.02,10.96,11.0,899087.0,11.01,11.02,10.96,11.0,899087.0
2023-10-26 10:10:00,11.0,11.08,10.99,11.04,785989.0,11.0,11.08,10.99,11.04,785989.0
2023-10-26 10:20:00,11.04,11.13,11.02,11.12,1115972.0,11.04,11.13,11.02,11.12,1115972.0
2023-10-26 10:30:00,11.12,11.12,11.06,11.1,960895.0,11.12,11.12,11.06,11.1,960895.0
2023-10-26 10:40:00,11.09,11.17,11.09,11.17,1004115.0,11.09,11.17,11.09,11.17,1004115.0
2023-10-26 10:50:00,11.17,11.2,11.16,11.2,1031427.0,11.17,11.2,11.16,11.2,1031427.0
2023-10-26 11:00:00,11.2,11.24,11.15,11.17,948785.0,11.2,11.24,11.15,11.17,948785.0
2023-10-26 11:10:00,11.17,11.2,11.15,11.19,1069497.0,11.17,11.2,11.15,11.19,1069497.0
2023-10-26 11:20:00,11.18,11.19,11.1,11.11,1166555.0,11.18,11.19,11.1,11.11,1166555.0
2023-10-26 11:30:00,11.1,11.13,11.07,11.1,1185856.0,11.1,11.13,11.07,11.1,1185856.0
2023-10-26 11:40:00,11.1,11.11,11.05,11.08,1254560.0,11.1,11.11,11.05,11.08,1254560.0
2023-10-26 11:50:00,11.07,11.09,11.04,11.07,1095886.0,11.07,11.09,11.04,11.07,1095886.0
2023-10-26 12:00:00,11.07,11.07,11.0,11.03,866588.0,11.07,11.07,11.0,11.03,866588.0
2023-10-26 12:10:00,11.03,11.03,10.98,11.0,1127282.0,11.03,11.03,10.98,11.0,1127282.0
2023-10-26 12:20:00,11.0,11.04,10.99,11.02,709646.0,11.0,11.04,10.99,11.02,709646.0
2023-10-26 12:30:00,11.02,11.04,11.01,11.03,653947.0,11.02,11.04,11.01,11.03,653947.0
2023-10-26 12:40:00,11.03,11.04,11.0,11.02,757781.0,11.03,11.04,11.0,11.02,757781.0
2023-10-26 12:50:00,11.02,11.06,11.02,11.03,344224.0,11.02,11.06,11.02,11.03,344224.0
2023-10-26 13:00:00,11.04,11.08,11.02,11.07,768387.0,11.04,11.08,11.02,11.07,768387.0
2023-10-26 13:10:00,11.06,11.13,11.05,11.12,894820.0,11.06,11.13,11.05,11.12,894820.0
2023-10-26 13:20:00,11.12,11.12,11.06,11.11,633850.0,11.12,11.12,11.06,11.11,633850.0
2023-10-26 13:30:00,11.1,11.13,11.07,11.13,887408.0,11.1,11.13,11.07,11.13,887408.0
2023-10-26 13:40:00,11.12,11.15,11.11,11.13,623337.0,11.12,11.15,11.11,11.13,623337.0
2023-10-26 13:50:00,11.13,11.16,11.13,11.16,583173.0,11.13,11.16,11.13,11.16,583173.0
2023-10-26 14:00:00,11.16,11.18,11.15,11.16,878706.0,11.16,11.18,11.15,11.16,878706.0
2023-10-26 14:10:00,11.16,11.2,11.16,11.19,691473.0,11.16,11.2,11.16,11.19,691473.0
2023-10-26 14:20:00,11.19,11.19,11.16,11.19,562420.0,11.19,11.19,11.16,11.19,562420.0
2023-10-26 14:30:00,11.19,11.23,11.16,11.2,921124.0,11.19,11.23,11.16,11.2,921124.0
2023-10-26 14:40:00,11.2,11.23,11.18,11.21,722155.0,11.2,11.23,11.18,11.21,722155.0
2023-10-26 14:50:00,11.21,11.24,11.2,11.24,2261571.0,11.21,11.24,11.2,11.24,2261571.0
2023-10-26 15:00:00,11.24,11.25,11.21,11.22,852567.0,11.24,11.25,11.21,11.22,852567.0
2023-10-26 15:10:00,11.23,11.24,11.2,11.23,755154.0,11.23,11.24,11.2,11.23,755154.0
2023-10-26 15:20:00,11.23,11.23,11.19,11.21,379403.0,11.23,11.23,11.19,11.21,379403.0
2023-10-26 15:30:00,11.21,11.21,11.18,11.19,612759.0,11.21,11.21,11.18,11.19,612759.0
2023-10-26 15:40:00,11.19,11.2,11.17,11.19,751341.0,11.19,11.2,11.17,11.19,751341.0
2023-10-26 15:50:00,11.19,11.19,11.16,11.16,2822603.0,11.19,11.19,11.16,11.16,2822603.0
2023-10-27 09:30:00,11.19,11.19,11.08,11.1,879056.0,11.19,11.19,11.08,11.1,879056.0
2023-10-27 09:40:00,11.1,11.11,11.0,11.05,981109.0,11.1,11.11,11.0,11.05,981109.0
2023-10-27 09:50:00,11.05,11.11,11.04,11.04,486398.0,11.05,11.11,11.04,11.04,486398.0
2023-10-27 10:00:00,11.04,11.09,11.0,11.08,835549.0,11.04,11.09,11.0,11.08,835549.0
2023-10-27 10:10:00,11.09,11.12,11.05,11.05,531954.0,11.09,11.12,11.05,11.05,531954.0
2023-10-27 10:20:00,11.05,11.11,11.05,11.11,826744.0,11.05,11.11,11.05,11.11,826744.0
2023-10-27 10:30:00,11.1,11.22,11.1,11.21,1187076.0,11.1,11.22,11.1,11.21,1187076.0
2023-10-27 10:40:00,11.21,11.23,11.16,11.18,1291214.0,11.21,11.23,11.16,11.18,1291214.0
2023-10-27 10:50:00,11.19,11.21,11.17,11.19,683027.0,11.19,11.21,11.17,11.19,683027.0
2023-10-27 11:00:00,11.19,11.19,11.11,11.13,1010920.0,11.19,11.19,11.11,11.13,1010920.0
2023-10-27 11:10:00,11.13,11.14,11.1,11.11,598425.0,11.13,11.14,11.1,11.11,598425.0
2023-10-27 11:20:00,11.11,11.13,11.1,11.11,715438.0,11.11,11.13,11.1,11.11,715438.0
2023-10-27 11:30:00,11.1,11.11,11.07,11.1,878064.0,11.1,11.11,11.07,11.1,878064.0
2023-10-27 11:40:00,11.1,11.12,11.08,11.09,979264.0,11.1,11.12,11.08,11.09,979264.0
2023-10-27 11:50:00,11.1,11.12,11.09,11.11,575702.0,11.1,11.12,11.09,11.11,575702.0
2023-10-27 12:00:00,11.12,11.12,11.07,11.1,703899.0,11.12,11.12,11.07,11.1,703899.0
2023-10-27 12:10:00,11.1,11.12,11.08,11.1,958749.0,11.1,11.12,11.08,11.1,958749.0
2023-10-27 12:20:00,11.11,11.12,11.06,11.07,617900.0,11.11,11.12,11.06,11.07,617900.0
2023-10-27 12:30:00,11.07,11.08,11.05,11.07,564327.0,11.07,11.08,11.05,11.07,564327.0
2023-10-27 12:40:00,11.07,11.08,11.03,11.04,685276.0,11.07,11.08,11.03,11.04,685276.0
2023-10-27 12:50:00,11.04,11.05,11.02,11.04,819474.0,11.04,11.05,11.02,11.04,819474.0
2023-10-27 13:00:00,11.04,11.05,11.0,11.02,818910.0,11.04,11.05,11.0,11.02,818910.0
2023-10-27 13:10:00,11.01,11.03,11.0,11.02,1276929.0,11.01,11.03,11.0,11.02,1276929.0
2023-10-27 13:20:00,11.02,11.03,11.0,11.01,792811.0,11.02,11.03,11.0,11.01,792811.0
2023-10-27 13:30:00,11.01,11.01,10.97,10.99,799072.0,11.01,11.01,10.97,10.99,799072.0
2023-10-27 13:40:00,10.99,10.99,10.94,10.95,948488.0,10.99,10.99,10.94,10.95,948488.0
2023-10-27 13:50:00,10.95,10.96,10.91,10.93,1137623.0,10.95,10.96,10.91,10.93,1137623.0
2023-10-27 14:00:00,10.93,10.93,10.88,10.91,1135860.0,10.93,10.93,10.88,10.91,1135860.0
2023-10-27 14:10:00,10.91,10.95,10.9,10.91,1183514.0,10.91,10.95,10.9,10.91,1183514.0
2023-10-27 14:20:00,10.91,10.94,10.88,10.88,1441807.0,10.91,10.94,10.88,10.88,1441807.0
2023-10-27 14:30:00,10.88,10.92,10.88,10.91,1036669.0,10.88,10.92,10.88,10.91,1036669.0
2023-10-27 14:40:00,10.91,10.94,10.9,10.92,930235.0,10.91,10.94,10.9,10.92,930235.0
2023-10-27 14:50:00,10.93,10.95,10.92,10.94,809886.0,10.93,10.95,10.92,10.94,809886.0
2023-10-27 15:00:00,10.94,10.97,10.94,10.94,835795.0,10.94,10.97,10.94,10.94,835795.0
2023-10-27 15:10:00,10.95,10.95,10.93,10.95,689932.0,10.95,10.95,10.93,10.95,689932.0
2023-10-27 15:20:00,10.95,10.95,10.91,10.94,834033.0,10.95,10.95,10.91,10.94,834033.0
2023-10-27 15:30:00,10.94,10.95,10.9,10.91,1254873.0,10.94,10.95,10.9,10.91,1254873.0
2023-10-27 15:40:00,10.9,10.92,10.89,10.9,940432.0,10.9,10.92,10.89,10.9,940432.0
2023-10-27 15:50:00,10.9,10.93,10.89,10.93,2928205.0,10.9,10.93,10.89,10.93,2928205.0
2023-10-30 09:30:00,11.0,11.08,11.0,11.07,1256259.0,11.0,11.08,11.0,11.07,1256259.0
2023-10-30 09:40:00,11.07,11.17,11.04,11.15,1266480.0,11.07,11.17,11.04,11.15,1266480.0
2023-10-30 09:50:00,11.16,11.17,11.05,11.06,1221712.0,11.16,11.17,11.05,11.06,1221712.0
2023-10-30 10:00:00,11.07,11.11,11.03,11.08,1161680.0,11.07,11.11,11.03,11.08,1161680.0
2023-10-30 10:10:00,11.07,11.1,11.03,11.04,1012316.0,11.07,11.1,11.03,11.04,1012316.0
2023-10-30 10:20:00,11.04,11.06,11.01,11.04,881704.0,11.04,11.06,11.01,11.04,881704.0
2023-10-30 10:30:00,11.04,11.08,11.01,11.06,1039707.0,11.04,11.08,11.01,11.06,1039707.0
2023-10-30 10:40:00,11.06,11.09,11.04,11.08,1373652.0,11.06,11.09,11.04,11.08,1373652.0
2023-10-30 10:50:00,11.08,11.12,11.05,11.07,1092127.0,11.08,11.12,11.05,11.07,1092127.0
2023-10-30 11:00:00,11.07,11.11,11.06,11.09,634564.0,11.07,11.11,11.06,11.09,634564.0
2023-10-30 11:10:00,11.09,11.12,11.08,11.11,746156.0,11.09,11.12,11.08,11.11,746156.0
2023-10-30 11:20:00,11.12,11.12,11.05,11.09,703271.0,11.12,11.12,11.05,11.09,703271.0
2023-10-30 11:30:00,11.1,11.14,11.09,11.09,687710.0,11.1,11.14,11.09,11.09,687710.0
2023-10-30 11:40:00,11.09,11.12,11.08,11.12,550513.0,11.09,11.12,11.08,11.12,550513.0
2023-10-30 11:50:00,11.12,11.16,11.11,11.16,874578.0,11.12,11.16,11.11,11.16,874578.0
2023-10-30 12:00:00,11.16,11.17,11.14,11.16,656286.0,11.16,11.17,11.14,11.16,656286.0
2023-10-30 12:10:00,11.16,11.17,11.09,11.09,904944.0,11.16,11.17,11.09,11.09,904944.0
2023-10-30 12:20:00,11.09,11.11,11.07,11.09,644856.0,11.09,11.11,11.07,11.09,644856.0
2023-10-30 12:30:00,11.09,11.11,11.07,11.08,674498.0,11.09,11.11,11.07,11.08,674498.0
2023-10-30 12:40:00,11.08,11.09,11.05,11.07,683540.0,11.08,11.09,11.05,11.07,683540.0
2023-10-30 12:50:00,11.07,11.08,11.05,11.05,360079.0,11.07,11.08,11.05,11.05,360079.0
2023-10-30 13:00:00,11.06,11.08,11.05,11.07,568353.0,11.06,11.08,11.05,11.07,568353.0
2023-10-30 13:10:00,11.08,11.09,11.06,11.07,453927.0,11.08,11.09,11.06,11.07,453927.0
2023-10-30 13:20:00,11.07,11.15,11.05,11.13,1193321.0,11.07,11.15,11.05,11.13,1193321.0
2023-10-30 13:30:00,11.14,11.17,11.12,11.13,1482192.0,11.14,11.17,11.12,11.13,1482192.0
2023-10-30 13:40:00,11.13,11.16,11.12,11.14,726499.0,11.13,11.16,11.12,11.14,726499.0
2023-10-30 13:50:00,11.15,11.15,11.12,11.13,524829.0,11.15,11.15,11.12,11.13,524829.0
2023-10-30 14:00:00,11.13,11.15,11.09,11.13,938924.0,11.13,11.15,11.09,11.13,938924.0
2023-10-30 14:10:00,11.12,11.14,11.07,11.1,737582.0,11.12,11.14,11.07,11.1,737582.0
2023-10-30 14:20:00,11.09,11.11,11.06,11.07,673242.0,11.09,11.11,11.06,11.07,673242.0
2023-10-30 14:30:00,11.07,11.13,11.06,11.13,960765.0,11.07,11.13,11.06,11.13,960765.0
2023-10-30 14:40:00,11.13,11.13,11.1,11.12,552913.0,11.13,11.13,11.1,11.12,552913.0
2023-10-30 14:50:00,11.12,11.13,11.1,11.13,518282.0,11.12,11.13,11.1,11.13,518282.0
2023-10-30 15:00:00,11.13,11.18,11.12,11.18,1417214.0,11.13,11.18,11.12,11.18,1417214.0
2023-10-30 15:10:00,11.18,11.22,11.17,11.21,1295259.0,11.18,11.22,11.17,11.21,1295259.0
2023-10-30 15:20:00,11.21,11.24,11.2,11.23,749119.0,11.21,11.24,11.2,11.23,749119.0
2023-10-30 15:30:00,11.23,11.23,11.2,11.22,643072.0,11.23,11.23,11.2,11.22,643072.0
2023-10-30 15:40:00,11.21,11.22,11.19,11.19,1238464.0,11.21,11.22,11.19,11.19,1238464.0
2023-10-30 15:50:00,11.19,11.22,11.16,11.17,1795638.0,11.19,11.22,11.16,11.17,1795638.0
2023-10-31 09:30:00,11.11,11.11,10.93,10.93,1879532.0,11.11,11.11,10.93,10.93,1879532.0
2023-10-31 09:40:00,10.93,11.0,10.92,10.99,1112404.0,10.93,11.0,10.92,10.99,1112404.0
2023-10-31 09:50:00,10.98,11.0,10.93,10.97,692811.0,10.98,11.0,10.93,10.97,692811.0
2023-10-31 10:00:00,10.97,10.99,10.9,10.91,1250504.0,10.97,10.99,10.9,10.91,1250504.0
2023-10-31 10:10:00,10.91,10.96,10.9,10.93,1035488.0,10.91,10.96,10.9,10.93,1035488.0
2023-10-31 10:20:00,10.92,10.94,10.88,10.88,1216297.0,10.92,10.94,10.88,10.88,1216297.0
2023-10-31 10:30:00,10.88,10.91,10.86,10.89,1070402.0,10.88,10.91,10.86,10.89,1070402.0
2023-10-31 10:40:00,10.89,10.93,10.88,10.93,1341117.0,10.89,10.93,10.88,10.93,1341117.0
2023-10-31 10:50:00,10.93,11.03,10.92,11.02,1295418.0,10.93,11.03,10.92,11.02,1295418.0
2023-10-31 11:00:00,11.02,11.05,10.98,11.01,950829.0,11.02,11.05,10.98,11.01,950829.0
2023-10-31 11:10:00,11.01,11.01,10.96,10.98,1048279.0,11.01,11.01,10.96,10.98,1048279.0
2023-10-31 11:20:00,10.97,11.06,10.97,11.02,855858.0,10.97,11.06,10.97,11.02,855858.0
2023-10-31 11:30:00,11.02,11.1,11.02,11.08,1100497.0,11.02,11.1,11.02,11.08,1100497.0
2023-10-31 11:40:00,11.08,11.08,11.02,11.06,888397.0,11.08,11.08,11.02,11.06,888397.0
2023-10-31 11:50:00,11.05,11.14,11.05,11.13,1429838.0,11.05,11.14,11.05,11.13,1429838.0
2023-10-31 12:00:00,11.14,11.15,11.1,11.12,1357651.0,11.14,11.15,11.1,11.12,1357651.0
2023-10-31 12:10:00,11.12,11.14,11.06,11.07,1297056.0,11.12,11.14,11.06,11.07,1297056.0
2023-10-31 12:20:00,11.07,11.1,11.04,11.09,1059378.0,11.07,11.1,11.04,11.09,1059378.0
2023-10-31 12:30:00,11.1,11.12,11.04,11.11,1098843.0,11.1,11.12,11.04,11.11,1098843.0
2023-10-31 12:40:00,11.12,11.13,11.09,11.11,966704.0,11.12,11.13,11.09,11.11,966704.0
2023-10-31 12:50:00,11.11,11.13,11.09,11.12,844783.0,11.11,11.13,11.09,11.12,844783.0
2023-10-31 13:00:00,11.12,11.15,11.1,11.13,739470.0,11.12,11.15,11.1,11.13,739470.0
2023-10-31 13:10:00,11.13,11.13,11.08,11.1,559606.0,11.13,11.13,11.08,11.1,559606.0
2023-10-31 13:20:00,11.1,11.12,11.08,11.1,677809.0,11.1,11.12,11.08,11.1,677809.0
2023-10-31 13:30:00,11.1,11.12,11.08,11.1,613616.0,11.1,11.12,11.08,11.1,613616.0
2023-10-31 13:40:00,11.1,11.11,11.07,11.09,445400.0,11.1,11.11,11.07,11.09,445400.0
2023-10-31 13:50:00,11.08,11.1,11.07,11.09,843117.0,11.08,11.1,11.07,11.09,843117.0
2023-10-31 14:00:00,11.09,11.1,11.06,11.07,919351.0,11.09,11.1,11.06,11.07,919351.0
2023-10-31 14:10:00,11.06,11.07,11.02,11.04,632772.0,11.06,11.07,11.02,11.04,632772.0
2023-10-31 14:20:00,11.04,11.05,11.01,11.02,695371.0,11.04,11.05,11.01,11.02,695371.0
2023-10-31 14:30:00,11.02,11.04,11.0,11.03,501894.0,11.02,11.04,11.0,11.03,501894.0
2023-10-31 14:40:00,11.02,11.06,11.02,11.05,691314.0,11.02,11.06,11.02,11.05,691314.0
2023-10-31 14:50:00,11.06,11.09,11.05,11.07,842360.0,11.06,11.09,11.05,11.07,842360.0
2023-10-31 15:00:00,11.08,11.1,11.07,11.09,675944.0,11.08,11.1,11.07,11.09,675944.0
2023-10-31 15:10:00,11.08,11.11,11.08,11.1,723018.0,11.08,11.11,11.08,11.1,723018.0
2023-10-31 15:20:00,11.1,11.13,11.09,11.13,801441.0,11.1,11.13,11.09,11.13,801441.0
2023-10-31 15:30:00,11.13,11.14,11.11,11.12,994304.0,11.13,11.14,11.11,11.12,994304.0
2023-10-31 15:40:00,11.12,11.14,11.1,11.14,1016101.0,11.12,11.14,11.1,11.14,1016101.0
2023-10-31 15:50:00,11.14,11.16,11.12,11.14,2794370.0,11.14,11.16,11.12,11.14,2794370.0
2023-11-01 09:30:00,11.12,11.19,11.09,11.14,859852.0,11.12,11.19,11.09,11.14,859852.0
2023-11-01 09:40:00,11.13,11.2,11.09,11.17,728110.0,11.13,11.2,11.09,11.17,728110.0
2023-11-01 09:50:00,11.18,11.19,11.1,11.12,528059.0,11.18,11.19,11.1,11.12,528059.0
2023-11-01 10:00:00,11.12,11.16,11.05,11.08,640195.0,11.12,11.16,11.05,11.08,640195.0
2023-11-01 10:10:00,11.09,11.12,11.07,11.12,409774.0,11.09,11.12,11.07,11.12,409774.0
2023-11-01 10:20:00,11.12,11.16,11.1,11.16,773604.0,11.12,11.16,11.1,11.16,773604.0
2023-11-01 10:30:00,11.16,11.22,11.15,11.17,812541.0,11.16,11.22,11.15,11.17,812541.0
2023-11-01 10:40:00,11.17,11.2,11.16,11.19,509852.0,11.17,11.2,11.16,11.19,509852.0
2023-11-01 10:50:00,11.19,11.19,11.14,11.17,447377.0,11.19,11.19,11.14,11.17,447377.0
2023-11-01 11:00:00,11.16,11.21,11.16,11.19,814804.0,11.16,11.21,11.16,11.19,814804.0
2023-11-01 11:10:00,11.19,11.21,11.16,11.18,741552.0,11.19,11.21,11.16,11.18,741552.0
2023-11-01 11:20:00,11.18,11.18,11.13,11.14,368227.0,11.18,11.18,11.13,11.14,368227.0
2023-11-01 11:30:00,11.14,11.14,11.1,11.11,327121.0,11.14,11.14,11.1,11.11,327121.0
2023-11-01 11:40:00,11.1,11.14,11.1,11.11,497636.0,11.1,11.14,11.1,11.11,497636.0
2023-11-01 11:50:00,11.1,11.1,11.07,11.08,372313.0,11.1,11.1,11.07,11.08,372313.0
2023-11-01 12:00:00,11.08,11.09,11.05,11.07,573660.0,11.08,11.09,11.05,11.07,573660.0
2023-11-01 12:10:00,11.07,11.08,11.03,11.04,550182.0,11.07,11.08,11.03,11.04,550182.0
2023-11-01 12:20:00,11.04,11.08,11.03,11.07,601692.0,11.04,11.08,11.03,11.07,601692.0
2023-11-01 12:30:00,11.07,11.08,11.04,11.06,626563.0,11.07,11.08,11.04,11.06,626563.0
2023-11-01 12:40:00,11.06,11.06,11.03,11.05,1306622.0,11.06,11.06,11.03,11.05,1306622.0
2023-11-01 12:50:00,11.04,11.06,11.0,11.02,824995.0,11.04,11.06,11.0,11.02,824995.0
2023-11-01 13:00:00,11.02,11.03,11.0,11.02,781872.0,11.02,11.03,11.0,11.02,781872.0
2023-11-01 13:10:00,11.02,11.05,11.01,11.04,481770.0,11.02,11.05,11.01,11.04,481770.0
2023-11-01 13:20:00,11.04,11.04,10.98,11.0,775783.0,11.04,11.04,10.98,11.0,775783.0
2023-11-01 13:30:00,11.0,11.0,10.98,11.0,235763.0,11.0,11.0,10.98,11.0,235763.0
2023-11-01 13:40:00,10.99,11.05,10.99,11.02,586128.0,10.99,11.05,10.99,11.02,586128.0
2023-11-01 13:50:00,11.02,11.02,11.0,11.02,315360.0,11.02,11.02,11.0,11.02,315360.0
2023-11-01 14:00:00,11.02,11.06,11.01,11.02,486753.0,11.02,11.06,11.01,11.02,486753.0
2023-11-01 14:10:00,11.03,11.05,10.99,11.01,542530.0,11.03,11.05,10.99,11.01,542530.0
2023-11-01 14:20:00,11.01,11.05,11.0,11.04,420979.0,11.01,11.05,11.0,11.04,420979.0
2023-11-01 14:30:00,11.04,11.08,11.03,11.04,987843.0,11.04,11.08,11.03,11.04,987843.0
2023-11-01 14:40:00,11.04,11.05,10.98,11.01,1001417.0,11.04,11.05,10.98,11.01,1001417.0
2023-11-01 14:50:00,11.0,11.08,11.0,11.06,691759.0,11.0,11.08,11.0,11.06,691759.0
2023-11-01 15:00:00,11.06,11.11,11.05,11.1,913244.0,11.06,11.11,11.05,11.1,913244.0
2023-11-01 15:10:00,11.1,11.11,11.07,11.1,745753.0,11.1,11.11,11.07,11.1,745753.0
2023-11-01 15:20:00,11.1,11.12,11.08,11.1,777913.0,11.1,11.12,11.08,11.1,777913.0
2023-11-01 15:30:00,11.1,11.12,11.07,11.1,913256.0,11.1,11.12,11.07,11.1,913256.0
2023-11-01 15:40:00,11.1,11.13,11.08,11.12,1414574.0,11.1,11.13,11.08,11.12,1414574.0
2023-11-01 15:50:00,11.11,11.15,11.1,11.13,2289011.0,11.11,11.15,11.1,11.13,2289011.0
2023-11-02 09:30:00,11.35,11.47,11.34,11.38,1921124.0,11.35,11.47,11.34,11.38,1921124.0
2023-11-02 09:40:00,11.38,11.41,11.3,11.36,1061136.0,11.38,11.41,11.3,11.36,1061136.0
2023-11-02 09:50:00,11.36,11.39,11.35,11.36,681008.0,11.36,11.39,11.35,11.36,681008.0
2023-11-02 10:00:00,11.36,11.44,11.35,11.38,1210789.0,11.36,11.44,11.35,11.38,1210789.0
2023-11-02 10:10:00,11.38,11.38,11.31,11.34,885730.0,11.38,11.38,11.31,11.34,885730.0
2023-11-02 10:20:00,11.34,11.35,11.3,11.33,780016.0,11.34,11.35,11.3,11.33,780016.0
2023-11-02 10:30:00,11.34,11.39,11.31,11.38,749199.0,11.34,11.39,11.31,11.38,749199.0
2023-11-02 10:40:00,11.39,11.4,11.37,11.4,572377.0,11.39,11.4,11.37,11.4,572377.0
2023-11-02 10:50:00,11.4,11.42,11.37,11.41,670448.0,11.4,11.42,11.37,11.41,670448.0
2023-11-02 11:00:00,11.41,11.42,11.39,11.39,540072.0,11.41,11.42,11.39,11.39,540072.0
2023-11-02 11:10:00,11.39,11.42,11.36,11.38,712000.0,11.39,11.42,11.36,11.38,712000.0
2023-11-02 11:20:00,11.37,11.39,11.34,11.34,599706.0,11.37,11.39,11.34,11.34,599706.0
2023-11-02 11:30:00,11.34,11.37,11.32,11.37,541133.0,11.34,11.37,11.32,11.37,541133.0
2023-11-02 11:40:00,11.37,11.4,11.36,11.36,438804.0,11.37,11.4,11.36,11.36,438804.0
2023-11-02 11:50:00,11.37,11.38,11.35,11.36,353993.0,11.37,11.38,11.35,11.36,353993.0
2023-11-02 12:00:00,11.37,11.38,11.34,11.34,582878.0,11.37,11.38,11.34,11.34,582878.0
2023-11-02 12:10:00,11.35,11.38,11.33,11.38,678965.0,11.35,11.38,11.33,11.38,678965.0
2023-11-02 12:20:00,11.38,11.38,11.32,11.33,996302.0,11.38,11.38,11.32,11.33,996302.0
2023-11-02 12:30:00,11.32,11.36,11.3,11.36,676056.0,11.32,11.36,11.3,11.36,676056.0
2023-11-02 12:40:00,11.36,11.36,11.33,11.34,498048.0,11.36,11.36,11.33,11.34,498048.0
2023-11-02 12:50:00,11.35,11.36,11.31,11.32,388207.0,11.35,11.36,11.31,11.32,388207.0
2023-11-02 13:00:00,11.31,11.34,11.31,11.34,616049.0,11.31,11.34,11.31,11.34,616049.0
2023-11-02 13:10:00,11.33,11.36,11.32,11.32,725801.0,11.33,11.36,11.32,11.32,725801.0
2023-11-02 13:20:00,11.33,11.33,11.28,11.28,516116.0,11.33,11.33,11.28,11.28,516116.0
2023-11-02 13:30:00,11.29,11.32,11.28,11.3,588819.0,11.29,11.32,11.28,11.3,588819.0
2023-11-02 13:40:00,11.3,11.32,11.29,11.3,389623.0,11.3,11.32,11.29,11.3,389623.0
2023-11-02 13:50:00,11.3,11.34,11.3,11.34,346923.0,11.3,11.34,11.3,11.34,346923.0
2023-11-02 14:00:00,11.33,11.34,11.31,11.32,230430.0,11.33,11.34,11.31,11.32,230430.0
2023-11-02 14:10:00,11.32,11.32,11.29,11.32,365969.0,11.32,11.32,11.29,11.32,365969.0
2023-11-02 14:20:00,11.32,11.33,11.3,11.32,296288.0,11.32,11.33,11.3,11.32,296288.0
2023-11-02 14:30:00,11.32,11.32,11.29,11.3,532013.0,11.32,11.32,11.29,11.3,532013.0
2023-11-02 14:40:00,11.3,11.34,11.3,11.33,311001.0,11.3,11.34,11.3,11.33,311001.0
2023-11-02 14:50:00,11.33,11.35,11.32,11.33,505070.0,11.33,11.35,11.32,11.33,505070.0
2023-11-02 15:00:00,11.33,11.36,11.32,11.36,368502.0,11.33,11.36,11.32,11.36,368502.0
2023-11-02 15:10:00,11.35,11.37,11.34,11.35,595221.0,11.35,11.37,11.34,11.35,595221.0
2023-11-02 15:20:00,11.34,11.35,11.33,11.34,393324.0,11.34,11.35,11.33,11.34,393324.0
2023-11-02 15:30:00,11.33,11.38,11.33,11.38,789719.0,11.33,11.38,11.33,11.38,789719.0
2023-11-02 15:40:00,11.38,11.38,11.36,11.38,918368.0,11.38,11.38,11.36,11.38,918368.0
2023-11-02 15:50:00,11.38,11.4,11.37,11.4,2116360.0,11.38,11.4,11.37,11.4,2116360.0
2023-11-03 09:30:00,11.63,11.73,11.62,11.71,2696040.0,11.63,11.73,11.62,11.71,2696040.0
2023-11-03 09:40:00,11.71,11.75,11.64,11.75,1686813.0,11.71,11.75,11.64,11.75,1686813.0
2023-11-03 09:50:00,11.75,11.91,11.74,11.91,2900328.0,11.75,11.91,11.74,11.91,2900328.0
2023-11-03 10:00:00,11.91,12.0,11.86,12.0,3655095.0,11.91,12.0,11.86,12.0,3655095.0
2023-11-03 10:10:00,12.0,12.02,11.95,12.0,2506749.0,12.0,12.02,11.95,12.0,2506749.0
2023-11-03 10:20:00,12.0,12.04,11.96,11.98,1797851.0,12.0,12.04,11.96,11.98,1797851.0
2023-11-03 10:30:00,11.98,11.98,11.87,11.92,2232879.0,11.98,11.98,11.87,11.92,2232879.0
2023-11-03 10:40:00,11.92,11.95,11.9,11.95,1008659.0,11.92,11.95,11.9,11.95,1008659.0
2023-11-03 10:50:00,11.95,11.96,11.9,11.96,1272237.0,11.95,11.96,11.9,11.96,1272237.0
2023-11-03 11:00:00,11.96,11.97,11.87,11.88,1546713.0,11.96,11.97,11.87,11.88,1546713.0
2023-11-03 11:10:00,11.88,11.89,11.82,11.86,1000174.0,11.88,11.89,11.82,11.86,1000174.0
2023-11-03 11:20:00,11.86,11.88,11.84,11.85,1240581.0,11.86,11.88,11.84,11.85,1240581.0
2023-11-03 11:30:00,11.85,11.94,11.84,11.94,1248393.0,11.85,11.94,11.84,11.94,1248393.0
2023-11-03 11:40:00,11.94,11.97,11.91,11.91,1078736.0,11.94,11.97,11.91,11.91,1078736.0
2023-11-03 11:50:00,11.92,11.95,11.9,11.93,1047689.0,11.92,11.95,11.9,11.93,1047689.0
2023-11-03 12:00:00,11.92,11.94,11.9,11.93,692090.0,11.92,11.94,11.9,11.93,692090.0
2023-11-03 12:10:00,11.93,11.94,11.91,11.92,826399.0,11.93,11.94,11.91,11.92,826399.0
2023-11-03 12:20:00,11.91,11.93,11.9,11.93,635100.0,11.91,11.93,11.9,11.93,635100.0
2023-11-03 12:30:00,11.93,11.96,11.91,11.95,823134.0,11.93,11.96,11.91,11.95,823134.0
2023-11-03 12:40:00,11.95,11.97,11.93,11.97,526510.0,11.95,11.97,11.93,11.97,526510.0
2023-11-03 12:50:00,11.96,12.01,11.95,12.01,1197561.0,11.96,12.01,11.95,12.01,1197561.0
2023-11-03 13:00:00,12.01,12.02,11.99,12.0,934426.0,12.01,12.02,11.99,12.0,934426.0
2023-11-03 13:10:00,12.0,12.0,11.96,11.98,566082.0,12.0,12.0,11.96,11.98,566082.0
2023-11-03 13:20:00,11.97,11.98,11.93,11.98,616157.0,11.97,11.98,11.93,11.98,616157.0
2023-11-03 13:30:00,11.98,12.0,11.96,11.96,613588.0,11.98,12.0,11.96,11.96,613588.0
2023-11-03 13:40:00,11.96,11.98,11.95,11.98,353628.0,11.96,11.98,11.95,11.98,353628.0
2023-11-03 13:50:00,11.97,12.02,11.96,12.01,697167.0,11.97,12.02,11.96,12.01,697167.0
2023-11-03 14:00:00,12.01,12.01,11.96,11.96,769917.0,12.01,12.01,11.96,11.96,769917.0
2023-11-03 14:10:00,11.96,11.98,11.95,11.96,732000.0,11.96,11.98,11.95,11.96,732000.0
2023-11-03 14:20:00,11.96,12.0,11.96,12.0,823025.0,11.96,12.0,11.96,12.0,823025.0
2023-11-03 14:30:00,12.0,12.01,11.99,12.01,606431.0,12.0,12.01,11.99,12.01,606431.0
2023-11-03 14:40:00,12.01,12.02,11.99,12.02,556910.0,12.01,12.02,11.99,12.02,556910.0
2023-11-03 14:50:00,12.02,12.04,12.01,12.04,473479.0,12.02,12.04,12.01,12.04,473479.0
2023-11-03 15:00:00,12.04,12.05,12.01,12.01,1299434.0,12.04,12.05,12.01,12.01,1299434.0
2023-11-03 15:10:00,12.02,12.05,12.01,12.04,791904.0,12.02,12.05,12.01,12.04,791904.0
2023-11-03 15:20:00,12.04,12.08,12.04,12.04,1698207.0,12.04,12.08,12.04,12.04,1698207.0
2023-11-03 15:30:00,12.04,12.05,12.01,12.04,1232919.0,12.04,12.05,12.01,12.04,1232919.0
2023-11-03 15:40:00,12.04,12.04,12.02,12.03,1147802.0,12.04,12.04,12.02,12.03,1147802.0
2023-11-03 15:50:00,12.03,12.04,11.98,11.98,3263761.0,12.03,12.04,11.98,11.98,3263761.0
2023-11-06 09:30:00,12.06,12.1,11.99,12.02,1283653.0,12.06,12.1,11.99,12.02,1283653.0
2023-11-06 09:40:00,12.03,12.03,11.88,11.91,1453356.0,12.03,12.03,11.88,11.91,1453356.0
2023-11-06 09:50:00,11.91,11.92,11.82,11.85,853930.0,11.91,11.92,11.82,11.85,853930.0
2023-11-06 10:00:00,11.86,11.87,11.8,11.85,981647.0,11.86,11.87,11.8,11.85,981647.0
2023-11-06 10:10:00,11.85,11.86,11.77,11.8,759313.0,11.85,11.86,11.77,11.8,759313.0
2023-11-06 10:20:00,11.8,11.83,11.78,11.82,619864.0,11.8,11.83,11.78,11.82,619864.0
2023-11-06 10:30:00,11.82,11.83,11.76,11.78,680551.0,11.82,11.83,11.76,11.78,680551.0
2023-11-06 10:40:00,11.78,11.79,11.7,11.73,1059161.0,11.78,11.79,11.7,11.73,1059161.0
2023-11-06 10:50:00,11.73,11.75,11.71,11.74,651596.0,11.73,11.75,11.71,11.74,651596.0
2023-11-06 11:00:00,11.74,11.75,11.69,11.75,786151.0,11.74,11.75,11.69,11.75,786151.0
2023-11-06 11:10:00,11.75,11.75,11.7,11.73,443794.0,11.75,11.75,11.7,11.73,443794.0
2023-11-06 11:20:00,11.73,11.73,11.68,11.72,384628.0,11.73,11.73,11.68,11.72,384628.0
2023-11-06 11:30:00,11.71,11.72,11.69,11.71,517488.0,11.71,11.72,11.69,11.71,517488.0
2023-11-06 11:40:00,11.71,11.71,11.66,11.68,668953.0,11.71,11.71,11.66,11.68,668953.0
2023-11-06 11:50:00,11.68,11.72,11.67,11.71,384524.0,11.68,11.72,11.67,11.71,384524.0
2023-11-06 12:00:00,11.71,11.72,11.67,11.7,600898.0,11.71,11.72,11.67,11.7,600898.0
2023-11-06 12:10:00,11.7,11.71,11.69,11.71,451388.0,11.7,11.71,11.69,11.71,451388.0
2023-11-06 12:20:00,11.7,11.71,11.67,11.68,522340.0,11.7,11.71,11.67,11.68,522340.0
2023-11-06 12:30:00,11.68,11.7,11.67,11.7,395475.0,11.68,11.7,11.67,11.7,395475.0
2023-11-06 12:40:00,11.7,11.71,11.69,11.71,278601.0,11.7,11.71,11.69,11.71,278601.0
2023-11-06 12:50:00,11.7,11.71,11.67,11.68,511182.0,11.7,11.71,11.67,11.68,511182.0
2023-11-06 13:00:00,11.69,11.69,11.63,11.64,545453.0,11.69,11.69,11.63,11.64,545453.0
2023-11-06 13:10:00,11.63,11.64,11.54,11.55,1124142.0,11.63,11.64,11.54,11.55,1124142.0
2023-11-06 13:20:00,11.56,11.62,11.54,11.62,926514.0,11.56,11.62,11.54,11.62,926514.0
2023-11-06 13:30:00,11.62,11.66,11.61,11.64,463982.0,11.62,11.66,11.61,11.64,463982.0
2023-11-06 13:40:00,11.64,11.65,11.62,11.62,445080.0,11.64,11.65,11.62,11.62,445080.0
2023-11-06 13:50:00,11.62,11.62,11.58,11.6,740483.0,11.62,11.62,11.58,11.6,740483.0
2023-11-06 14:00:00,11.6,11.62,11.57,11.58,699592.0,11.6,11.62,11.57,11.58,699592.0
2023-11-06 14:10:00,11.58,11.6,11.56,11.57,895844.0,11.58,11.6,11.56,11.57,895844.0
2023-11-06 14:20:00,11.56,11.58,11.54,11.57,1249444.0,11.56,11.58,11.54,11.57,1249444.0
2023-11-06 14:30:00,11.57,11.6,11.56,11.57,741295.0,11.57,11.6,11.56,11.57,741295.0
2023-11-06 14:40:00,11.58,11.63,11.57,11.62,624790.0,11.58,11.63,11.57,11.62,624790.0
2023-11-06 14:50:00,11.62,11.65,11.61,11.64,927285.0,11.62,11.65,11.61,11.64,927285.0
2023-11-06 15:00:00,11.64,11.65,11.63,11.65,565221.0,11.64,11.65,11.63,11.65,565221.0
2023-11-06 15:10:00,11.65,11.67,11.63,11.66,683032.0,11.65,11.67,11.63,11.66,683032.0
2023-11-06 15:20:00,11.65,11.66,11.62,11.63,446230.0,11.65,11.66,11.62,11.63,446230.0
2023-11-06 15:30:00,11.63,11.65,11.61,11.64,800840.0,11.63,11.65,11.61,11.64,800840.0
2023-11-06 15:40:00,11.63,11.67,11.62,11.65,1380678.0,11.63,11.67,11.62,11.65,1380678.0
2023-11-06 15:50:00,11.66,11.68,11.64,11.68,2258028.0,11.66,11.68,11.64,11.68,2258028.0
2023-11-07 09:30:00,11.72,11.77,11.63,11.65,975498.0,11.72,11.77,11.63,11.65,975498.0
2023-11-07 09:40:00,11.64,11.69,11.61,11.65,975713.0,11.64,11.69,11.61,11.65,975713.0
2023-11-07 09:50:00,11.65,11.76,11.65,11.74,663447.0,11.65,11.76,11.65,11.74,663447.0
2023-11-07 10:00:00,11.74,11.8,11.71,11.72,1104992.0,11.74,11.8,11.71,11.72,1104992.0
2023-11-07 10:10:00,11.72,11.8,11.7,11.8,902238.0,11.72,11.8,11.7,11.8,902238.0
2023-11-07 10:20:00,11.8,11.84,11.79,11.83,869804.0,11.8,11.84,11.79,11.83,869804.0
2023-11-07 10:30:00,11.83,11.84,11.79,11.81,851906.0,11.83,11.84,11.79,11.81,851906.0
2023-11-07 10:40:00,11.82,11.84,11.79,11.82,996714.0,11.82,11.84,11.79,11.82,996714.0
2023-11-07 10:50:00,11.81,11.83,11.73,11.77,1119225.0,11.81,11.83,11.73,11.77,1119225.0
2023-11-07 11:00:00,11.77,11.8,11.76,11.76,830923.0,11.77,11.8,11.76,11.76,830923.0
2023-11-07 11:10:00,11.77,11.77,11.73,11.73,360431.0,11.77,11.77,11.73,11.73,360431.0
2023-11-07 11:20:00,11.74,11.74,11.68,11.72,849519.0,11.74,11.74,11.68,11.72,849519.0
2023-11-07 11:30:00,11.73,11.74,11.72,11.73,303077.0,11.73,11.74,11.72,11.73,303077.0
2023-11-07 11:40:00,11.73,11.73,11.67,11.68,515085.0,11.73,11.73,11.67,11.68,515085.0
2023-11-07 11:50:00,11.67,11.68,11.66,11.67,512529.0,11.67,11.68,11.66,11.67,512529.0
2023-11-07 12:00:00,11.68,11.69,11.65,11.68,602059.0,11.68,11.69,11.65,11.68,602059.0
2023-11-07 12:10:00,11.67,11.7,11.65,11.69,556148.0,11.67,11.7,11.65,11.69,556148.0
2023-11-07 12:20:00,11.7,11.71,11.68,11.7,266691.0,11.7,11.71,11.68,11.7,266691.0
2023-11-07 12:30:00,11.7,11.7,11.66,11.69,626845.0,11.7,11.7,11.66,11.69,626845.0
2023-11-07 12:40:00,11.69,11.72,11.67,11.69,713334.0,11.69,11.72,11.67,11.69,713334.0
2023-11-07 12:50:00,11.69,11.72,11.68,11.71,453862.0,11.69,11.72,11.68,11.71,453862.0
2023-11-07 13:00:00,11.71,11.76,11.71,11.74,518463.0,11.71,11.76,11.71,11.74,518463.0
2023-11-07 13:10:00,11.73,11.74,11.7,11.71,481275.0,11.73,11.74,11.7,11.71,481275.0
2023-11-07 13:20:00,11.71,11.72,11.67,11.67,356772.0,11.71,11.72,11.67,11.67,356772.0
2023-11-07 13:30:00,11.68,11.69,11.65,11.66,657219.0,11.68,11.69,11.65,11.66,657219.0
2023-11-07 13:40:00,11.66,11.69,11.64,11.68,1035771.0,11.66,11.69,11.64,11.68,1035771.0
2023-11-07 13:50:00,11.67,11.7,11.66,11.68,743445.0,11.67,11.7,11.66,11.68,743445.0
2023-11-07 14:00:00,11.68,11.7,11.67,11.68,662423.0,11.68,11.7,11.67,11.68,662423.0
2023-11-07 14:10:00,11.68,11.71,11.68,11.7,251359.0,11.68,11.71,11.68,11.7,251359.0
2023-11-07 14:20:00,11.7,11.7,11.68,11.69,318483.0,11.7,11.7,11.68,11.69,318483.0
2023-11-07 14:30:00,11.69,11.7,11.68,11.69,162660.0,11.69,11.7,11.68,11.69,162660.0
2023-11-07 14:40:00,11.68,11.7,11.67,11.7,666379.0,11.68,11.7,11.67,11.7,666379.0
2023-11-07 14:50:00,11.7,11.72,11.69,11.71,389066.0,11.7,11.72,11.69,11.71,389066.0
2023-11-07 15:00:00,11.72,11.77,11.71,11.77,418830.0,11.72,11.77,11.71,11.77,418830.0
2023-11-07 15:10:00,11.77,11.78,11.72,11.73,500106.0,11.77,11.78,11.72,11.73,500106.0
2023-11-07 15:20:00,11.73,11.77,11.71,11.77,501919.0,11.73,11.77,11.71,11.77,501919.0
2023-11-07 15:30:00,11.77,11.78,11.75,11.78,547426.0,11.77,11.78,11.75,11.78,547426.0
2023-11-07 15:40:00,11.78,11.79,11.76,11.79,576983.0,11.78,11.79,11.76,11.79,576983.0
2023-11-07 15:50:00,11.78,11.79,11.75,11.76,1771240.0,11.78,11.79,11.75,11.76,1771240.0
2023-11-08 09:30:00,11.86,12.02,11.84,12.02,2387880.0,11.86,12.02,11.84,12.02,2387880.0
2023-11-08 09:40:00,12.02,12.09,11.98,12.08,1081639.0,12.02,12.09,11.98,12.08,1081639.0
2023-11-08 09:50:00,12.07,12.19,12.06,12.17,2156683.0,12.07,12.19,12.06,12.17,2156683.0
2023-11-08 10:00:00,12.18,12.25,12.16,12.24,2470299.0,12.18,12.25,12.16,12.24,2470299.0
2023-11-08 10:10:00,12.24,12.24,12.11,12.15,1151848.0,12.24,12.24,12.11,12.15,1151848.0
2023-11-08 10:20:00,12.15,12.19,12.13,12.17,1311523.0,12.15,12.19,12.13,12.17,1311523.0
2023-11-08 10:30:00,12.16,12.22,12.13,12.2,1230257.0,12.16,12.22,12.13,12.2,1230257.0
2023-11-08 10:40:00,12.2,12.27,12.19,12.21,1686199.0,12.2,12.27,12.19,12.21,1686199.0
2023-11-08 10:50:00,12.21,12.23,12.19,12.21,784993.0,12.21,12.23,12.19,12.21,784993.0
2023-11-08 11:00:00,12.2,12.25,12.18,12.19,987893.0,12.2,12.25,12.18,12.19,987893.0
2023-11-08 11:10:00,12.19,12.21,12.16,12.18,909451.0,12.19,12.21,12.16,12.18,909451.0
2023-11-08 11:20:00,12.18,12.23,12.15,12.17,1456028.0,12.18,12.23,12.15,12.17,1456028.0
2023-11-08 11:30:00,12.17,12.19,12.13,12.15,1469860.0,12.17,12.19,12.13,12.15,1469860.0
2023-11-08 11:40:00,12.14,12.2,12.14,12.18,834150.0,12.14,12.2,12.14,12.18,834150.0
2023-11-08 11:50:00,12.18,12.18,12.14,12.14,627981.0,12.18,12.18,12.14,12.14,627981.0
2023-11-08 12:00:00,12.15,12.16,12.12,12.13,534799.0,12.15,12.16,12.12,12.13,534799.0
2023-11-08 12:10:00,12.13,12.15,12.11,12.13,504926.0,12.13,12.15,12.11,12.13,504926.0
2023-11-08 12:20:00,12.13,12.13,12.1,12.13,371128.0,12.13,12.13,12.1,12.13,371128.0
2023-11-08 12:30:00,12.13,12.14,12.1,12.12,385467.0,12.13,12.14,12.1,12.12,385467.0
2023-11-08 12:40:00,12.12,12.16,12.11,12.15,587100.0,12.12,12.16,12.11,12.15,587100.0
2023-11-08 12:50:00,12.15,12.16,12.13,12.15,372805.0,12.15,12.16,12.13,12.15,372805.0
2023-11-08 13:00:00,12.15,12.2,12.14,12.2,554816.0,12.15,12.2,12.14,12.2,554816.0
2023-11-08 13:10:00,12.19,12.2,12.16,12.16,816313.0,12.19,12.2,12.16,12.16,816313.0
2023-11-08 13:20:00,12.17,12.18,12.14,12.18,359904.0,12.17,12.18,12.14,12.18,359904.0
2023-11-08 13:30:00,12.18,12.18,12.13,12.16,549324.0,12.18,12.18,12.13,12.16,549324.0
2023-11-08 13:40:00,12.16,12.18,12.15,12.18,323637.0,12.16,12.18,12.15,12.18,323637.0
2023-11-08 13:50:00,12.18,12.2,12.15,12.2,533319.0,12.18,12.2,12.15,12.2,533319.0
2023-11-08 14:00:00,12.2,12.21,12.15,12.16,720592.0,12.2,12.21,12.15,12.16,720592.0
2023-11-08 14:10:00,12.16,12.18,12.13,12.18,552775.0,12.16,12.18,12.13,12.18,552775.0
2023-11-08 14:20:00,12.18,12.18,12.12,12.13,463018.0,12.18,12.18,12.12,12.13,463018.0
2023-11-08 14:30:00,12.14,12.16,12.12,12.15,650949.0,12.14,12.16,12.12,12.15,650949.0
2023-11-08 14:40:00,12.15,12.15,12.11,12.11,529624.0,12.15,12.15,12.11,12.11,529624.0
2023-11-08 14:50:00,12.12,12.13,12.1,12.1,371941.0,12.12,12.13,12.1,12.1,371941.0
2023-11-08 15:00:00,12.11,12.11,12.07,12.08,524052.0,12.11,12.11,12.07,12.08,524052.0
2023-11-08 15:10:00,12.07,12.09,12.05,12.06,549836.0,12.07,12.09,12.05,12.06,549836.0
2023-11-08 15:20:00,12.05,12.09,12.05,12.06,654736.0,12.05,12.09,12.05,12.06,654736.0
2023-11-08 15:30:00,12.05,12.06,12.01,12.03,997056.0,12.05,12.06,12.01,12.03,997056.0
2023-11-08 15:40:00,12.02,12.04,12.0,12.01,1347778.0,12.02,12.04,12.0,12.01,1347778.0
2023-11-08 15:50:00,12.01,12.02,11.98,12.02,2279287.0,12.01,12.02,11.98,12.02,2279287.0
2023-11-09 09:30:00,12.17,12.24,12.08,12.1,1399583.0,12.17,12.24,12.08,12.1,1399583.0
2023-11-09 09:40:00,12.11,12.15,12.07,12.11,685959.0,12.11,12.15,12.07,12.11,685959.0
2023-11-09 09:50:00,12.11,12.16,12.08,12.16,546111.0,12.11,12.16,12.08,12.16,546111.0
2023-11-09 10:00:00,12.16,12.17,12.05,12.12,986406.0,12.16,12.17,12.05,12.12,986406.0
2023-11-09 10:10:00,12.12,12.14,12.06,12.08,646229.0,12.12,12.14,12.06,12.08,646229.0
2023-11-09 10:20:00,12.08,12.1,12.05,12.06,915167.0,12.08,12.1,12.05,12.06,915167.0
2023-11-09 10:30:00,12.05,12.06,12.0,12.03,750206.0,12.05,12.06,12.0,12.03,750206.0
2023-11-09 10:40:00,12.03,12.04,12.0,12.01,711224.0,12.03,12.04,12.0,12.01,711224.0
2023-11-09 10:50:00,12.0,12.04,12.0,12.02,692567.0,12.0,12.04,12.0,12.02,692567.0
2023-11-09 11:00:00,12.02,12.02,11.99,12.02,593647.0,12.02,12.02,11.99,12.02,593647.0
2023-11-09 11:10:00,12.02,12.04,12.01,12.02,565806.0,12.02,12.04,12.01,12.02,565806.0
2023-11-09 11:20:00,12.02,12.02,11.98,11.99,674012.0,12.02,12.02,11.98,11.99,674012.0
2023-11-09 11:30:00,11.99,12.01,11.95,11.96,1234921.0,11.99,12.01,11.95,11.96,1234921.0
2023-11-09 11:40:00,11.96,11.99,11.95,11.99,548196.0,11.96,11.99,11.95,11.99,548196.0
2023-11-09 11:50:00,11.99,12.0,11.94,11.97,769794.0,11.99,12.0,11.94,11.97,769794.0
2023-11-09 12:00:00,11.96,11.98,11.94,11.96,585770.0,11.96,11.98,11.94,11.96,585770.0
2023-11-09 12:10:00,11.95,11.96,11.94,11.95,334557.0,11.95,11.96,11.94,11.95,334557.0
2023-11-09 12:20:00,11.94,11.98,11.94,11.96,571869.0,11.94,11.98,11.94,11.96,571869.0
2023-11-09 12:30:00,11.95,11.98,11.94,11.98,828188.0,11.95,11.98,11.94,11.98,828188.0
2023-11-09 12:40:00,11.98,12.0,11.97,12.0,625262.0,11.98,12.0,11.97,12.0,625262.0
2023-11-09 12:50:00,12.0,12.01,11.99,12.01,421848.0,12.0,12.01,11.99,12.01,421848.0
2023-11-09 13:00:00,12.01,12.01,11.81,11.82,1543007.0,12.01,12.01,11.81,11.82,1543007.0
2023-11-09 13:10:00,11.82,11.84,11.78,11.82,2532877.0,11.82,11.84,11.78,11.82,2532877.0
2023-11-09 13:20:00,11.82,11.88,11.8,11.85,1302607.0,11.82,11.88,11.8,11.85,1302607.0
2023-11-09 13:30:00,11.85,11.85,11.8,11.83,1592327.0,11.85,11.85,11.8,11.83,1592327.0
2023-11-09 13:40:00,11.83,11.83,11.79,11.81,918382.0,11.83,11.83,11.79,11.81,918382.0
2023-11-09 13:50:00,11.82,11.82,11.77,11.79,978552.0,11.82,11.82,11.77,11.79,978552.0
2023-11-09 14:00:00,11.79,11.79,11.72,11.78,1639431.0,11.79,11.79,11.72,11.78,1639431.0
2023-11-09 14:10:00,11.78,11.78,11.71,11.72,1099792.0,11.78,11.78,11.71,11.72,1099792.0
2023-11-09 14:20:00,11.72,11.77,11.71,11.77,888934.0,11.72,11.77,11.71,11.77,888934.0
2023-11-09 14:30:00,11.76,11.79,11.72,11.74,696449.0,11.76,11.79,11.72,11.74,696449.0
2023-11-09 14:40:00,11.74,11.74,11.67,11.73,1075658.0,11.74,11.74,11.67,11.73,1075658.0
2023-11-09 14:50:00,11.73,11.73,11.7,11.73,535374.0,11.73,11.73,11.7,11.73,535374.0
2023-11-09 15:00:00,11.73,11.75,11.69,11.75,662142.0,11.73,11.75,11.69,11.75,662142.0
2023-11-09 15:10:00,11.75,11.76,11.72,11.73,813491.0,11.75,11.76,11.72,11.73,813491.0
2023-11-09 15:20:00,11.73,11.73,11.7,11.71,445735.0,11.73,11.73,11.7,11.71,445735.0
2023-11-09 15:30:00,11.71,11.75,11.7,11.75,689818.0,11.71,11.75,11.7,11.75,689818.0
2023-11-09 15:40:00,11.75,11.77,11.74,11.76,843190.0,11.75,11.77,11.74,11.76,843190.0
2023-11-09 15:50:00,11.75,11.77,11.74,11.76,2094781.0,11.75,11.77,11.74,11.76,2094781.0
2023-11-10 09:30:00,11.67,11.68,11.51,11.63,2081731.0,11.67,11.68,11.51,11.63,2081731.0
2023-11-10 09:40:00,11.64,11.72,11.63,11.66,997025.0,11.64,11.72,11.63,11.66,997025.0
2023-11-10 09:50:00,11.67,11.68,11.64,11.67,569618.0,11.67,11.68,11.64,11.67,569618.0
2023-11-10 10:00:00,11.66,11.68,11.61,11.63,906711.0,11.66,11.68,11.61,11.63,906711.0
2023-11-10 10:10:00,11.62,11.66,11.58,11.61,991892.0,11.62,11.66,11.58,11.61,991892.0
2023-11-10 10:20:00,11.62,11.68,11.61,11.63,659280.0,11.62,11.68,11.61,11.63,659280.0
2023-11-10 10:30:00,11.62,11.64,11.59,11.59,678902.0,11.62,11.64,11.59,11.59,678902.0
2023-11-10 10:40:00,11.6,11.63,11.58,11.61,523592.0,11.6,11.63,11.58,11.61,523592.0
2023-11-10 10:50:00,11.61,11.63,11.59,11.61,597567.0,11.61,11.63,11.59,11.61,597567.0
2023-11-10 11:00:00,11.61,11.64,11.59,11.61,924676.0,11.61,11.64,11.59,11.61,924676.0
2023-11-10 11:10:00,11.61,11.64,11.6,11.63,440995.0,11.61,11.64,11.6,11.63,440995.0
2023-11-10 11:20:00,11.63,11.64,11.57,11.58,704266.0,11.63,11.64,11.57,11.58,704266.0
2023-11-10 11:30:00,11.57,11.59,11.53,11.54,1138718.0,11.57,11.59,11.53,11.54,1138718.0
2023-11-10 11:40:00,11.54,11.6,11.54,11.57,842797.0,11.54,11.6,11.54,11.57,842797.0
2023-11-10 11:50:00,11.58,11.6,11.56,11.58,744173.0,11.58,11.6,11.56,11.58,744173.0
2023-11-10 12:00:00,11.59,11.6,11.54,11.56,1121498.0,11.59,11.6,11.54,11.56,1121498.0
2023-11-10 12:10:00,11.56,11.59,11.55,11.58,650273.0,11.56,11.59,11.55,11.58,650273.0
2023-11-10 12:20:00,11.58,11.6,11.56,11.6,802434.0,11.58,11.6,11.56,11.6,802434.0
2023-11-10 12:30:00,11.6,11.63,11.59,11.63,951802.0,11.6,11.63,11.59,11.63,951802.0
2023-11-10 12:40:00,11.63,11.66,11.61,11.65,523260.0,11.63,11.66,11.61,11.65,523260.0
2023-11-10 12:50:00,11.65,11.69,11.65,11.66,564790.0,11.65,11.69,11.65,11.66,564790.0
2023-11-10 13:00:00,11.66,11.68,11.65,11.68,262647.0,11.66,11.68,11.65,11.68,262647.0
2023-11-10 13:10:00,11.67,11.69,11.66,11.69,320625.0,11.67,11.69,11.66,11.69,320625.0
2023-11-10 13:20:00,11.69,11.73,11.68,11.71,566054.0,11.69,11.73,11.68,11.71,566054.0
2023-11-10 13:30:00,11.71,11.73,11.7,11.71,327301.0,11.71,11.73,11.7,11.71,327301.0
2023-11-10 13:40:00,11.7,11.73,11.7,11.71,289057.0,11.7,11.73,11.7,11.71,289057.0
2023-11-10 13:50:00,11.71,11.71,11.68,11.71,439394.0,11.71,11.71,11.68,11.71,439394.0
2023-11-10 14:00:00,11.71,11.72,11.69,11.71,589156.0,11.71,11.72,11.69,11.71,589156.0
2023-11-10 14:10:00,11.71,11.75,11.7,11.74,1000680.0,11.71,11.75,11.7,11.74,1000680.0
2023-11-10 14:20:00,11.74,11.76,11.73,11.76,431259.0,11.74,11.76,11.73,11.76,431259.0
2023-11-10 14:30:00,11.75,11.77,11.74,11.76,682140.0,11.75,11.77,11.74,11.76,682140.0
2023-11-10 14:40:00,11.76,11.79,11.76,11.79,717541.0,11.76,11.79,11.76,11.79,717541.0
2023-11-10 14:50:00,11.79,11.81,11.78,11.8,240872.0,11.79,11.81,11.78,11.8,240872.0
2023-11-10 15:00:00,11.8,11.82,11.79,11.82,576655.0,11.8,11.82,11.79,11.82,576655.0
2023-11-10 15:10:00,11.82,11.85,11.81,11.85,596985.0,11.82,11.85,11.81,11.85,596985.0
2023-11-10 15:20:00,11.85,11.85,11.81,11.83,576060.0,11.85,11.85,11.81,11.83,576060.0
2023-11-10 15:30:00,11.83,11.83,11.8,11.8,557334.0,11.83,11.83,11.8,11.8,557334.0
2023-11-10 15:40:00,11.8,11.82,11.77,11.78,914430.0,11.8,11.82,11.77,11.78,914430.0
2023-11-10 15:50:00,11.78,11.82,11.77,11.79,1662855.0,11.78,11.82,11.77,11.79,1662855.0
2023-11-13 09:30:00,11.7,11.72,11.62,11.65,946321.0,11.7,11.72,11.62,11.65,946321.0
2023-11-13 09:40:00,11.65,11.74,11.64,11.74,844926.0,11.65,11.74,11.64,11.74,844926.0
2023-11-13 09:50:00,11.74,11.79,11.7,11.73,885554.0,11.74,11.79,11.7,11.73,885554.0
2023-11-13 10:00:00,11.73,11.83,11.7,11.81,767104.0,11.73,11.83,11.7,11.81,767104.0
2023-11-13 10:10:00,11.81,11.82,11.75,11.78,621448.0,11.81,11.82,11.75,11.78,621448.0
2023-11-13 10:20:00,11.78,11.79,11.75,11.77,564158.0,11.78,11.79,11.75,11.77,564158.0
2023-11-13 10:30:00,11.77,11.81,11.75,11.78,903767.0,11.77,11.81,11.75,11.78,903767.0
2023-11-13 10:40:00,11.78,11.79,11.73,11.75,843656.0,11.78,11.79,11.73,11.75,843656.0
2023-11-13 10:50:00,11.75,11.78,11.74,11.76,583359.0,11.75,11.78,11.74,11.76,583359.0
2023-11-13 11:00:00,11.76,11.78,11.74,11.78,592111.0,11.76,11.78,11.74,11.78,592111.0
2023-11-13 11:10:00,11.78,11.79,11.74,11.77,307996.0,11.78,11.79,11.74,11.77,307996.0
2023-11-13 11:20:00,11.77,11.8,11.75,11.8,296594.0,11.77,11.8,11.75,11.8,296594.0
2023-11-13 11:30:00,11.79,11.81,11.78,11.81,338517.0,11.79,11.81,11.78,11.81,338517.0
2023-11-13 11:40:00,11.81,11.87,11.8,11.87,613136.0,11.81,11.87,11.8,11.87,613136.0
2023-11-13 11:50:00,11.87,11.89,11.86,11.86,530751.0,11.87,11.89,11.86,11.86,530751.0
2023-11-13 12:00:00,11.86,11.88,11.82,11.83,455191.0,11.86,11.88,11.82,11.83,455191.0
2023-11-13 12:10:00,11.84,11.87,11.81,11.84,439549.0,11.84,11.87,11.81,11.84,439549.0
2023-11-13 12:20:00,11.84,11.87,11.83,11.84,465768.0,11.84,11.87,11.83,11.84,465768.0
2023-11-13 12:30:00,11.85,11.85,11.8,11.8,389518.0,11.85,11.85,11.8,11.8,389518.0
2023-11-13 12:40:00,11.8,11.82,11.78,11.79,333769.0,11.8,11.82,11.78,11.79,333769.0
2023-11-13 12:50:00,11.79,11.82,11.77,11.82,333251.0,11.79,11.82,11.77,11.82,333251.0
2023-11-13 13:00:00,11.82,11.82,11.78,11.79,257786.0,11.82,11.82,11.78,11.79,257786.0
2023-11-13 13:10:00,11.79,11.82,11.79,11.8,264270.0,11.79,11.82,11.79,11.8,264270.0
2023-11-13 13:20:00,11.8,11.81,11.78,11.79,366019.0,11.8,11.81,11.78,11.79,366019.0
2023-11-13 13:30:00,11.79,11.8,11.77,11.79,224761.0,11.79,11.8,11.77,11.79,224761.0
2023-11-13 13:40:00,11.78,11.83,11.78,11.82,281104.0,11.78,11.83,11.78,11.82,281104.0
2023-11-13 13:50:00,11.82,11.83,11.78,11.79,229816.0,11.82,11.83,11.78,11.79,229816.0
2023-11-13 14:00:00,11.79,11.8,11.78,11.79,255703.0,11.79,11.8,11.78,11.79,255703.0
2023-11-13 14:10:00,11.79,11.79,11.76,11.78,234123.0,11.79,11.79,11.76,11.78,234123.0
2023-11-13 14:20:00,11.78,11.79,11.76,11.78,242230.0,11.78,11.79,11.76,11.78,242230.0
2023-11-13 14:30:00,11.79,11.8,11.77,11.78,214158.0,11.79,11.8,11.77,11.78,214158.0
2023-11-13 14:40:00,11.79,11.79,11.77,11.77,127035.0,11.79,11.79,11.77,11.77,127035.0
2023-11-13 14:50:00,11.77,11.78,11.75,11.76,301255.0,11.77,11.78,11.75,11.76,301255.0
2023-11-13 15:00:00,11.75,11.78,11.74,11.75,250490.0,11.75,11.78,11.74,11.75,250490.0
2023-11-13 15:10:00,11.75,11.77,11.74,11.76,266022.0,11.75,11.77,11.74,11.76,266022.0
2023-11-13 15:20:00,11.77,11.78,11.75,11.75,175122.0,11.77,11.78,11.75,11.75,175122.0
2023-11-13 15:30:00,11.75,11.79,11.74,11.78,421670.0,11.75,11.79,11.74,11.78,421670.0
2023-11-13 15:40:00,11.79,11.79,11.77,11.79,492049.0,11.79,11.79,11.77,11.79,492049.0
2023-11-13 15:50:00,11.79,11.8,11.76,11.78,1064566.0,11.79,11.8,11.76,11.78,1064566.0
2023-11-14 09:30:00,12.15,12.19,12.04,12.07,2282263.0,12.15,12.19,12.04,12.07,2282263.0
2023-11-14 09:40:00,12.08,12.15,12.07,12.11,1708115.0,12.08,12.15,12.07,12.11,1708115.0
2023-11-14 09:50:00,12.11,12.17,12.08,12.16,1260032.0,12.11,12.17,12.08,12.16,1260032.0
2023-11-14 10:00:00,12.15,12.17,12.1,12.17,867196.0,12.15,12.17,12.1,12.17,867196.0
2023-11-14 10:10:00,12.16,12.18,12.13,12.15,919922.0,12.16,12.18,12.13,12.15,919922.0
2023-11-14 10:20:00,12.16,12.22,12.15,12.2,1300674.0,12.16,12.22,12.15,12.2,1300674.0
2023-11-14 10:30:00,12.2,12.25,12.17,12.25,1668159.0,12.2,12.25,12.17,12.25,1668159.0
2023-11-14 10:40:00,12.25,12.27,12.21,12.27,1157630.0,12.25,12.27,12.21,12.27,1157630.0
2023-11-14 10:50:00,12.27,12.28,12.21,12.24,742293.0,12.27,12.28,12.21,12.24,742293.0
2023-11-14 11:00:00,12.24,12.25,12.22,12.24,529103.0,12.24,12.25,12.22,12.24,529103.0
2023-11-14 11:10:00,12.25,12.28,12.24,12.25,663112.0,12.25,12.28,12.24,12.25,663112.0
2023-11-14 11:20:00,12.26,12.28,12.25,12.27,416814.0,12.26,12.28,12.25,12.27,416814.0
2023-11-14 11:30:00,12.26,12.3,12.26,12.26,1256863.0,12.26,12.3,12.26,12.26,1256863.0
2023-11-14 11:40:00,12.27,12.29,12.24,12.26,678171.0,12.27,12.29,12.24,12.26,678171.0
2023-11-14 11:50:00,12.26,12.27,12.21,12.23,660487.0,12.26,12.27,12.21,12.23,660487.0
2023-11-14 12:00:00,12.23,12.23,12.17,12.17,975585.0,12.23,12.23,12.17,12.17,975585.0
2023-11-14 12:10:00,12.18,12.18,12.13,12.14,507058.0,12.18,12.18,12.13,12.14,507058.0
2023-11-14 12:20:00,12.15,12.15,12.11,12.15,726072.0,12.15,12.15,12.11,12.15,726072.0
2023-11-14 12:30:00,12.15,12.19,12.14,12.19,620131.0,12.15,12.19,12.14,12.19,620131.0
2023-11-14 12:40:00,12.19,12.22,12.18,12.22,321707.0,12.19,12.22,12.18,12.22,321707.0
2023-11-14 12:50:00,12.21,12.23,12.21,12.22,278272.0,12.21,12.23,12.21,12.22,278272.0
2023-11-14 13:00:00,12.22,12.25,12.21,12.24,701500.0,12.22,12.25,12.21,12.24,701500.0
2023-11-14 13:10:00,12.24,12.24,12.21,12.23,504991.0,12.24,12.24,12.21,12.23,504991.0
2023-11-14 13:20:00,12.23,12.25,12.22,12.25,270149.0,12.23,12.25,12.22,12.25,270149.0
2023-11-14 13:30:00,12.25,12.29,12.24,12.28,947651.0,12.25,12.29,12.24,12.28,947651.0
2023-11-14 13:40:00,12.28,12.28,12.22,12.25,870163.0,12.28,12.28,12.22,12.25,870163.0
2023-11-14 13:50:00,12.25,12.26,12.22,12.26,586369.0,12.25,12.26,12.22,12.26,586369.0
2023-11-14 14:00:00,12.26,12.28,12.24,12.26,848028.0,12.26,12.28,12.24,12.26,848028.0
2023-11-14 14:10:00,12.27,12.27,12.24,12.27,358571.0,12.27,12.27,12.24,12.27,358571.0
2023-11-14 14:20:00,12.27,12.27,12.24,12.25,222556.0,12.27,12.27,12.24,12.25,222556.0
2023-11-14 14:30:00,12.26,12.28,12.25,12.26,438222.0,12.26,12.28,12.25,12.26,438222.0
2023-11-14 14:40:00,12.26,12.27,12.24,12.25,467771.0,12.26,12.27,12.24,12.25,467771.0
2023-11-14 14:50:00,12.26,12.27,12.25,12.27,302262.0,12.26,12.27,12.25,12.27,302262.0
2023-11-14 15:00:00,12.27,12.29,12.25,12.26,748277.0,12.27,12.29,12.25,12.26,748277.0
2023-11-14 15:10:00,12.25,12.27,12.24,12.26,573997.0,12.25,12.27,12.24,12.26,573997.0
2023-11-14 15:20:00,12.26,12.28,12.25,12.27,774784.0,12.26,12.28,12.25,12.27,774784.0
2023-11-14 15:30:00,12.27,12.29,12.26,12.26,834685.0,12.27,12.29,12.26,12.26,834685.0
2023-11-14 15:40:00,12.27,12.28,12.25,12.26,697094.0,12.27,12.28,12.25,12.26,697094.0
2023-11-14 15:50:00,12.25,12.26,12.23,12.24,2468401.0,12.25,12.26,12.23,12.24,2468401.0
2023-11-15 09:30:00,12.35,12.44,12.35,12.42,1391507.0,12.35,12.44,12.35,12.42,1391507.0
2023-11-15 09:40:00,12.43,12.48,12.38,12.46,856578.0,12.43,12.48,12.38,12.46,856578.0
2023-11-15 09:50:00,12.46,12.52,12.43,12.5,1752558.0,12.46,12.52,12.43,12.5,1752558.0
2023-11-15 10:00:00,12.51,12.55,12.5,12.55,1195809.0,12.51,12.55,12.5,12.55,1195809.0
2023-11-15 10:10:00,12.55,12.66,12.54,12.62,1411607.0,12.55,12.66,12.54,12.62,1411607.0
2023-11-15 10:20:00,12.63,12.68,12.6,12.68,1406226.0,12.63,12.68,12.6,12.68,1406226.0
2023-11-15 10:30:00,12.68,12.72,12.64,12.67,1449354.0,12.68,12.72,12.64,12.67,1449354.0
2023-11-15 10:40:00,12.67,12.67,12.58,12.65,1162284.0,12.67,12.67,12.58,12.65,1162284.0
2023-11-15 10:50:00,12.65,12.68,12.61,12.62,1036077.0,12.65,12.68,12.61,12.62,1036077.0
2023-11-15 11:00:00,12.62,12.64,12.57,12.6,734848.0,12.62,12.64,12.57,12.6,734848.0
2023-11-15 11:10:00,12.6,12.62,12.56,12.58,957768.0,12.6,12.62,12.56,12.58,957768.0
2023-11-15 11:20:00,12.58,12.58,12.54,12.54,680161.0,12.58,12.58,12.54,12.54,680161.0
2023-11-15 11:30:00,12.54,12.56,12.47,12.49,1145962.0,12.54,12.56,12.47,12.49,1145962.0
2023-11-15 11:40:00,12.48,12.5,12.45,12.5,657108.0,12.48,12.5,12.45,12.5,657108.0
2023-11-15 11:50:00,12.5,12.51,12.45,12.46,668151.0,12.5,12.51,12.45,12.46,668151.0
2023-11-15 12:00:00,12.46,12.52,12.46,12.5,928916.0,12.46,12.52,12.46,12.5,928916.0
2023-11-15 12:10:00,12.5,12.54,12.48,12.53,528537.0,12.5,12.54,12.48,12.53,528537.0
2023-11-15 12:20:00,12.53,12.56,12.52,12.55,492703.0,12.53,12.56,12.52,12.55,492703.0
2023-11-15 12:30:00,12.55,12.57,12.52,12.57,629997.0,12.55,12.57,12.52,12.57,629997.0
2023-11-15 12:40:00,12.57,12.57,12.5,12.51,533192.0,12.57,12.57,12.5,12.51,533192.0
2023-11-15 12:50:00,12.5,12.51,12.49,12.5,403127.0,12.5,12.51,12.49,12.5,403127.0
2023-11-15 13:00:00,12.5,12.51,12.43,12.44,421401.0,12.5,12.51,12.43,12.44,421401.0
2023-11-15 13:10:00,12.44,12.45,12.4,12.42,894290.0,12.44,12.45,12.4,12.42,894290.0
2023-11-15 13:20:00,12.42,12.45,12.38,12.45,781903.0,12.42,12.45,12.38,12.45,781903.0
2023-11-15 13:30:00,12.45,12.47,12.44,12.46,479863.0,12.45,12.47,12.44,12.46,479863.0
2023-11-15 13:40:00,12.46,12.49,12.45,12.48,537580.0,12.46,12.49,12.45,12.48,537580.0
2023-11-15 13:50:00,12.48,12.48,12.44,12.46,610446.0,12.48,12.48,12.44,12.46,610446.0
2023-11-15 14:00:00,12.46,12.48,12.45,12.46,451775.0,12.46,12.48,12.45,12.46,451775.0
2023-11-15 14:10:00,12.46,12.47,12.43,12.45,494904.0,12.46,12.47,12.43,12.45,494904.0
2023-11-15 14:20:00,12.44,12.46,12.42,12.46,638133.0,12.44,12.46,12.42,12.46,638133.0
2023-11-15 14:30:00,12.46,12.48,12.44,12.45,471504.0,12.46,12.48,12.44,12.45,471504.0
2023-11-15 14:40:00,12.45,12.48,12.45,12.48,535827.0,12.45,12.48,12.45,12.48,535827.0
2023-11-15 14:50:00,12.48,12.5,12.47,12.48,321675.0,12.48,12.5,12.47,12.48,321675.0
2023-11-15 15:00:00,12.47,12.51,12.46,12.5,543115.0,12.47,12.51,12.46,12.5,543115.0
2023-11-15 15:10:00,12.5,12.51,12.47,12.48,423629.0,12.5,12.51,12.47,12.48,423629.0
2023-11-15 15:20:00,12.48,12.49,12.47,12.47,324757.0,12.48,12.49,12.47,12.47,324757.0
2023-11-15 15:30:00,12.48,12.5,12.47,12.49,752241.0,12.48,12.5,12.47,12.49,752241.0
2023-11-15 15:40:00,12.49,12.49,12.43,12.44,553939.0,12.49,12.49,12.43,12.44,553939.0
2023-11-15 15:50:00,12.43,12.45,12.42,12.44,2206308.0,12.43,12.45,12.42,12.44,2206308.0
2023-11-16 09:30:00,12.42,12.5,12.4,12.49,1206805.0,12.42,12.5,12.4,12.49,1206805.0
2023-11-16 09:40:00,12.48,12.58,12.45,12.57,966689.0,12.48,12.58,12.45,12.57,966689.0
2023-11-16 09:50:00,12.57,12.6,12.47,12.51,1249143.0,12.57,12.6,12.47,12.51,1249143.0
2023-11-16 10:00:00,12.51,12.53,12.47,12.48,635304.0,12.51,12.53,12.47,12.48,635304.0
2023-11-16 10:10:00,12.48,12.48,12.41,12.43,728378.0,12.48,12.48,12.41,12.43,728378.0
2023-11-16 10:20:00,12.43,12.47,12.4,12.46,876261.0,12.43,12.47,12.4,12.46,876261.0
2023-11-16 10:30:00,12.46,12.52,12.4,12.41,1076985.0,12.46,12.52,12.4,12.41,1076985.0
2023-11-16 10:40:00,12.41,12.42,12.36,12.39,993772.0,12.41,12.42,12.36,12.39,993772.0
2023-11-16 10:50:00,12.38,12.39,12.34,12.38,1041534.0,12.38,12.39,12.34,12.38,1041534.0
2023-11-16 11:00:00,12.38,12.4,12.33,12.34,901399.0,12.38,12.4,12.33,12.34,901399.0
2023-11-16 11:10:00,12.34,12.34,12.23,12.24,1391199.0,12.34,12.34,12.23,12.24,1391199.0
2023-11-16 11:20:00,12.23,12.25,12.18,12.23,1733125.0,12.23,12.25,12.18,12.23,1733125.0
2023-11-16 11:30:00,12.24,12.25,12.16,12.18,1907255.0,12.24,12.25,12.16,12.18,1907255.0
2023-11-16 11:40:00,12.18,12.21,12.16,12.2,817189.0,12.18,12.21,12.16,12.2,817189.0
2023-11-16 11:50:00,12.2,12.21,12.18,12.19,364510.0,12.2,12.21,12.18,12.19,364510.0
2023-11-16 12:00:00,12.18,12.27,12.18,12.25,955834.0,12.18,12.27,12.18,12.25,955834.0
2023-11-16 12:10:00,12.24,12.28,12.23,12.26,648057.0,12.24,12.28,12.23,12.26,648057.0
2023-11-16 12:20:00,12.26,12.27,12.25,12.27,300753.0,12.26,12.27,12.25,12.27,300753.0
2023-11-16 12:30:00,12.27,12.27,12.23,12.27,943554.0,12.27,12.27,12.23,12.27,943554.0
2023-11-16 12:40:00,12.27,12.31,12.26,12.3,860412.0,12.27,12.31,12.26,12.3,860412.0
2023-11-16 12:50:00,12.29,12.3,12.26,12.29,344023.0,12.29,12.3,12.26,12.29,344023.0
2023-11-16 13:00:00,12.29,12.3,12.25,12.27,570190.0,12.29,12.3,12.25,12.27,570190.0
2023-11-16 13:10:00,12.27,12.3,12.25,12.26,613483.0,12.27,12.3,12.25,12.26,613483.0
2023-11-16 13:20:00,12.26,12.3,12.25,12.29,785496.0,12.26,12.3,12.25,12.29,785496.0
2023-11-16 13:30:00,12.29,12.31,12.27,12.29,603052.0,12.29,12.31,12.27,12.29,603052.0
2023-11-16 13:40:00,12.29,12.29,12.22,12.23,831643.0,12.29,12.29,12.22,12.23,831643.0
2023-11-16 13:50:00,12.23,12.23,12.19,12.21,687736.0,12.23,12.23,12.19,12.21,687736.0
2023-11-16 14:00:00,12.21,12.24,12.2,12.23,332106.0,12.21,12.24,12.2,12.23,332106.0
2023-11-16 14:10:00,12.23,12.23,12.2,12.21,406642.0,12.23,12.23,12.2,12.21,406642.0
2023-11-16 14:20:00,12.21,12.21,12.17,12.17,435411.0,12.21,12.21,12.17,12.17,435411.0
2023-11-16 14:30:00,12.18,12.2,12.16,12.18,654515.0,12.18,12.2,12.16,12.18,654515.0
2023-11-16 14:40:00,12.18,12.23,12.17,12.23,615069.0,12.18,12.23,12.17,12.23,615069.0
2023-11-16 14:50:00,12.23,12.26,12.21,12.25,652499.0,12.23,12.26,12.21,12.25,652499.0
2023-11-16 15:00:00,12.25,12.26,12.23,12.25,346616.0,12.25,12.26,12.23,12.25,346616.0
2023-11-16 15:10:00,12.25,12.28,12.25,12.27,433389.0,12.25,12.28,12.25,12.27,433389.0
2023-11-16 15:20:00,12.28,12.29,12.22,12.23,582130.0,12.28,12.29,12.22,12.23,582130.0
2023-11-16 15:30:00,12.23,12.23,12.19,12.21,601898.0,12.23,12.23,12.19,12.21,601898.0
2023-11-16 15:40:00,12.2,12.22,12.18,12.21,928482.0,12.2,12.22,12.18,12.21,928482.0
2023-11-16 15:50:00,12.2,12.21,12.18,12.21,1512229.0,12.2,12.21,12.18,12.21,1512229.0
2023-11-17 09:30:00,12.27,12.29,12.17,12.2,1407118.0,12.27,12.29,12.17,12.2,1407118.0
2023-11-17 09:40:00,12.2,12.24,12.17,12.21,507399.0,12.2,12.24,12.17,12.21,507399.0
2023-11-17 09:50:00,12.21,12.24,12.15,12.24,613039.0,12.21,12.24,12.15,12.24,613039.0
2023-11-17 10:00:00,12.24,12.26,12.2,12.25,586591.0,12.24,12.26,12.2,12.25,586591.0
2023-11-17 10:10:00,12.25,12.27,12.23,12.24,815530.0,12.25,12.27,12.23,12.24,815530.0
2023-11-17 10:20:00,12.24,12.29,12.22,12.28,492359.0,12.24,12.29,12.22,12.28,492359.0
2023-11-17 10:30:00,12.28,12.29,12.2,12.2,973530.0,12.28,12.29,12.2,12.2,973530.0
2023-11-17 10:40:00,12.21,12.26,12.2,12.25,878999.0,12.21,12.26,12.2,12.25,878999.0
2023-11-17 10:50:00,12.25,12.28,12.24,12.27,597867.0,12.25,12.28,12.24,12.27,597867.0
2023-11-17 11:00:00,12.27,12.28,12.22,12.25,559649.0,12.27,12.28,12.22,12.25,559649.0
2023-11-17 11:10:00,12.25,12.26,12.24,12.25,166639.0,12.25,12.26,12.24,12.25,166639.0
2023-11-17 11:20:00,12.25,12.26,12.2,12.21,577930.0,12.25,12.26,12.2,12.21,577930.0
2023-11-17 11:30:00,12.22,12.26,12.2,12.24,644298.0,12.22,12.26,12.2,12.24,644298.0
2023-11-17 11:40:00,12.24,12.26,12.23,12.25,240867.0,12.24,12.26,12.23,12.25,240867.0
2023-11-17 11:50:00,12.25,12.25,12.2,12.22,260297.0,12.25,12.25,12.2,12.22,260297.0
2023-11-17 12:00:00,12.21,12.24,12.2,12.2,582213.0,12.21,12.24,12.2,12.2,582213.0
2023-11-17 12:10:00,12.21,12.23,12.2,12.23,559520.0,12.21,12.23,12.2,12.23,559520.0
2023-11-17 12:20:00,12.23,12.23,12.2,12.21,257100.0,12.23,12.23,12.2,12.21,257100.0
2023-11-17 12:30:00,12.21,12.22,12.19,12.21,390191.0,12.21,12.22,12.19,12.21,390191.0
2023-11-17 12:40:00,12.21,12.23,12.21,12.23,162143.0,12.21,12.23,12.21,12.23,162143.0
2023-11-17 12:50:00,12.23,12.24,12.22,12.24,89246.0,12.23,12.24,12.22,12.24,89246.0
2023-11-17 13:00:00,12.24,12.25,12.22,12.23,424560.0,12.24,12.25,12.22,12.23,424560.0
2023-11-17 13:10:00,12.23,12.25,12.22,12.24,320856.0,12.23,12.25,12.22,12.24,320856.0
2023-11-17 13:20:00,12.24,12.24,12.19,12.2,415577.0,12.24,12.24,12.19,12.2,415577.0
2023-11-17 13:30:00,12.2,12.21,12.18,12.19,662675.0,12.2,12.21,12.18,12.19,662675.0
2023-11-17 13:40:00,12.19,12.2,12.16,12.17,492907.0,12.19,12.2,12.16,12.17,492907.0
2023-11-17 13:50:00,12.17,12.2,12.16,12.19,595940.0,12.17,12.2,12.16,12.19,595940.0
2023-11-17 14:00:00,12.19,12.21,12.16,12.17,552926.0,12.19,12.21,12.16,12.17,552926.0
2023-11-17 14:10:00,12.17,12.17,12.14,12.16,990389.0,12.17,12.17,12.14,12.16,990389.0
2023-11-17 14:20:00,12.16,12.16,12.14,12.16,245311.0,12.16,12.16,12.14,12.16,245311.0
2023-11-17 14:30:00,12.15,12.19,12.15,12.18,501116.0,12.15,12.19,12.15,12.18,501116.0
2023-11-17 14:40:00,12.19,12.19,12.14,12.16,593528.0,12.19,12.19,12.14,12.16,593528.0
2023-11-17 14:50:00,12.16,12.21,12.15,12.2,419442.0,12.16,12.21,12.15,12.2,419442.0
2023-11-17 15:00:00,12.2,12.21,12.18,12.2,465822.0,12.2,12.21,12.18,12.2,465822.0
2023-11-17 15:10:00,12.2,12.23,12.19,12.23,408417.0,12.2,12.23,12.19,12.23,408417.0
2023-11-17 15:20:00,12.23,12.26,12.22,12.25,557694.0,12.23,12.26,12.22,12.25,557694.0
2023-11-17 15:30:00,12.24,12.26,12.22,12.25,667046.0,12.24,12.26,12.22,12.25,667046.0
2023-11-17 15:40:00,12.24,12.28,12.24,12.28,806347.0,12.24,12.28,12.24,12.28,806347.0
2023-11-17 15:50:00,12.28,12.31,12.27,12.29,2434692.0,12.28,12.31,12.27,12.29,2434692.0
2023-11-20 09:30:00,12.24,12.27,12.17,12.26,1270185.0,12.24,12.27,12.17,12.26,1270185.0
2023-11-20 09:40:00,12.26,12.37,12.25,12.3,1078547.0,12.26,12.37,12.25,12.3,1078547.0
2023-11-20 09:50:00,12.3,12.31,12.24,12.27,679853.0,12.3,12.31,12.24,12.27,679853.0
2023-11-20 10:00:00,12.26,12.29,12.22,12.27,742439.0,12.26,12.29,12.22,12.27,742439.0
2023-11-20 10:10:00,12.27,12.33,12.25,12.31,678737.0,12.27,12.33,12.25,12.31,678737.0
2023-11-20 10:20:00,12.32,12.33,12.26,12.28,600958.0,12.32,12.33,12.26,12.28,600958.0
2023-11-20 10:30:00,12.28,12.29,12.24,12.27,530626.0,12.28,12.29,12.24,12.27,530626.0
2023-11-20 10:40:00,12.27,12.28,12.24,12.26,607976.0,12.27,12.28,12.24,12.26,607976.0
2023-11-20 10:50:00,12.26,12.28,12.24,12.28,560304.0,12.26,12.28,12.24,12.28,560304.0
2023-11-20 11:00:00,12.27,12.3,12.25,12.3,471296.0,12.27,12.3,12.25,12.3,471296.0
2023-11-20 11:10:00,12.29,12.32,12.28,12.32,732090.0,12.29,12.32,12.28,12.32,732090.0
2023-11-20 11:20:00,12.31,12.32,12.27,12.29,763512.0,12.31,12.32,12.27,12.29,763512.0
2023-11-20 11:30:00,12.29,12.31,12.28,12.31,471240.0,12.29,12.31,12.28,12.31,471240.0
2023-11-20 11:40:00,12.31,12.31,12.29,12.3,271192.0,12.31,12.31,12.29,12.3,271192.0
2023-11-20 11:50:00,12.31,12.32,12.3,12.3,280470.0,12.31,12.32,12.3,12.3,280470.0
2023-11-20 12:00:00,12.3,12.33,12.3,12.32,366450.0,12.3,12.33,12.3,12.32,366450.0
2023-11-20 12:10:00,12.32,12.35,12.32,12.35,263641.0,12.32,12.35,12.32,12.35,263641.0
2023-11-20 12:20:00,12.34,12.35,12.32,12.34,276950.0,12.34,12.35,12.32,12.34,276950.0
2023-11-20 12:30:00,12.34,12.35,12.32,12.34,323615.0,12.34,12.35,12.32,12.34,323615.0
2023-11-20 12:40:00,12.34,12.35,12.32,12.34,257763.0,12.34,12.35,12.32,12.34,257763.0
2023-11-20 12:50:00,12.35,12.35,12.33,12.34,421366.0,12.35,12.35,12.33,12.34,421366.0
2023-11-20 13:00:00,12.34,12.4,12.33,12.34,859018.0,12.34,12.4,12.33,12.34,859018.0
2023-11-20 13:10:00,12.35,12.38,12.33,12.36,958714.0,12.35,12.38,12.33,12.36,958714.0
2023-11-20 13:20:00,12.36,12.38,12.35,12.36,397787.0,12.36,12.38,12.35,12.36,397787.0
2023-11-20 13:30:00,12.37,12.38,12.35,12.37,222757.0,12.37,12.38,12.35,12.37,222757.0
2023-11-20 13:40:00,12.37,12.39,12.36,12.38,263273.0,12.37,12.39,12.36,12.38,263273.0
2023-11-20 13:50:00,12.37,12.39,12.37,12.38,264550.0,12.37,12.39,12.37,12.38,264550.0
2023-11-20 14:00:00,12.39,12.42,12.37,12.4,682203.0,12.39,12.42,12.37,12.4,682203.0
2023-11-20 14:10:00,12.4,12.4,12.38,12.39,152542.0,12.4,12.4,12.38,12.39,152542.0
2023-11-20 14:20:00,12.39,12.41,12.38,12.4,518167.0,12.39,12.41,12.38,12.4,518167.0
2023-11-20 14:30:00,12.39,12.41,12.38,12.38,646694.0,12.39,12.41,12.38,12.38,646694.0
2023-11-20 14:40:00,12.38,12.41,12.38,12.4,235584.0,12.38,12.41,12.38,12.4,235584.0
2023-11-20 14:50:00,12.4,12.4,12.37,12.39,364952.0,12.4,12.4,12.37,12.39,364952.0
2023-11-20 15:00:00,12.38,12.4,12.37,12.4,279949.0,12.38,12.4,12.37,12.4,279949.0
2023-11-20 15:10:00,12.4,12.41,12.38,12.38,307037.0,12.4,12.41,12.38,12.38,307037.0
2023-11-20 15:20:00,12.38,12.41,12.38,12.41,295945.0,12.38,12.41,12.38,12.41,295945.0
2023-11-20 15:30:00,12.4,12.45,12.4,12.43,729622.0,12.4,12.45,12.4,12.43,729622.0
2023-11-20 15:40:00,12.43,12.43,12.41,12.42,382719.0,12.43,12.43,12.41,12.42,382719.0
2023-11-20 15:50:00,12.41,12.41,12.38,12.39,1161218.0,12.41,12.41,12.38,12.39,1161218.0
2023-11-21 09:30:00,12.3,12.33,12.22,12.23,922520.0,12.3,12.33,12.22,12.23,922520.0
2023-11-21 09:40:00,12.23,12.24,12.17,12.18,1001419.0,12.23,12.24,12.17,12.18,1001419.0
2023-11-21 09:50:00,12.18,12.18,12.12,12.13,951087.0,12.18,12.18,12.12,12.13,951087.0
2023-11-21 10:00:00,12.13,12.15,12.11,12.14,748452.0,12.13,12.15,12.11,12.14,748452.0
2023-11-21 10:10:00,12.13,12.16,12.11,12.12,420411.0,12.13,12.16,12.11,12.12,420411.0
2023-11-21 10:20:00,12.11,12.13,12.08,12.11,1895223.0,12.11,12.13,12.08,12.11,1895223.0
2023-11-21 10:30:00,12.11,12.12,12.09,12.1,614131.0,12.11,12.12,12.09,12.1,614131.0
2023-11-21 10:40:00,12.1,12.14,12.08,12.11,545996.0,12.1,12.14,12.08,12.11,545996.0
2023-11-21 10:50:00,12.12,12.16,12.11,12.12,490801.0,12.12,12.16,12.11,12.12,490801.0
2023-11-21 11:00:00,12.12,12.13,12.09,12.12,528904.0,12.12,12.13,12.09,12.12,528904.0
2023-11-21 11:10:00,12.12,12.13,12.09,12.1,765035.0,12.12,12.13,12.09,12.1,765035.0
2023-11-21 11:20:00,12.09,12.12,12.08,12.11,589994.0,12.09,12.12,12.08,12.11,589994.0
2023-11-21 11:30:00,12.1,12.11,12.06,12.07,977602.0,12.1,12.11,12.06,12.07,977602.0
2023-11-21 11:40:00,12.08,12.08,12.05,12.06,581354.0,12.08,12.08,12.05,12.06,581354.0
2023-11-21 11:50:00,12.05,12.08,12.05,12.08,511746.0,12.05,12.08,12.05,12.08,511746.0
2023-11-21 12:00:00,12.08,12.1,12.07,12.08,311207.0,12.08,12.1,12.07,12.08,311207.0
2023-11-21 12:10:00,12.08,12.08,12.06,12.08,330891.0,12.08,12.08,12.06,12.08,330891.0
2023-11-21 12:20:00,12.08,12.09,12.06,12.08,431804.0,12.08,12.09,12.06,12.08,431804.0
2023-11-21 12:30:00,12.09,12.11,12.07,12.11,494286.0,12.09,12.11,12.07,12.11,494286.0
2023-11-21 12:40:00,12.1,12.13,12.1,12.12,332034.0,12.1,12.13,12.1,12.12,332034.0
2023-11-21 12:50:00,12.13,12.15,12.12,12.13,284706.0,12.13,12.15,12.12,12.13,284706.0
2023-11-21 13:00:00,12.13,12.14,12.1,12.11,413951.0,12.13,12.14,12.1,12.11,413951.0
2023-11-21 13:10:00,12.11,12.12,12.09,12.1,305325.0,12.11,12.12,12.09,12.1,305325.0
2023-11-21 13:20:00,12.1,12.11,12.08,12.11,314384.0,12.1,12.11,12.08,12.11,314384.0
2023-11-21 13:30:00,12.1,12.13,12.09,12.13,289469.0,12.1,12.13,12.09,12.13,289469.0
2023-11-21 13:40:00,12.12,12.14,12.12,12.12,155146.0,12.12,12.14,12.12,12.12,155146.0
2023-11-21 13:50:00,12.13,12.15,12.12,12.13,230045.0,12.13,12.15,12.12,12.13,230045.0
2023-11-21 14:00:00,12.13,12.15,12.11,12.13,356093.0,12.13,12.15,12.11,12.13,356093.0
2023-11-21 14:10:00,12.13,12.15,12.11,12.12,348143.0,12.13,12.15,12.11,12.12,348143.0
2023-11-21 14:20:00,12.13,12.17,12.12,12.17,470966.0,12.13,12.17,12.12,12.17,470966.0
2023-11-21 14:30:00,12.17,12.18,12.14,12.16,460029.0,12.17,12.18,12.14,12.16,460029.0
2023-11-21 14:40:00,12.16,12.17,12.14,12.16,503363.0,12.16,12.17,12.14,12.16,503363.0
2023-11-21 14:50:00,12.16,12.17,12.14,12.16,320749.0,12.16,12.17,12.14,12.16,320749.0
2023-11-21 15:00:00,12.16,12.17,12.14,12.15,516368.0,12.16,12.17,12.14,12.15,516368.0
2023-11-21 15:10:00,12.15,12.16,12.13,12.15,408585.0,12.15,12.16,12.13,12.15,408585.0
2023-11-21 15:20:00,12.14,12.16,12.14,12.15,332937.0,12.14,12.16,12.14,12.15,332937.0
2023-11-21 15:30:00,12.15,12.15,12.12,12.14,371035.0,12.15,12.15,12.12,12.14,371035.0
2023-11-21 15:40:00,12.13,12.15,12.12,12.15,476514.0,12.13,12.15,12.12,12.15,476514.0
2023-11-21 15:50:00,12.15,12.15,12.13,12.13,1196435.0,12.15,12.15,12.13,12.13,1196435.0
2023-11-22 09:30:00,12.37,12.56,12.37,12.5,3457646.0,12.37,12.56,12.37,12.5,3457646.0
2023-11-22 09:40:00,12.51,12.58,12.45,12.49,1639677.0,12.51,12.58,12.45,12.49,1639677.0
2023-11-22 09:50:00,12.49,12.54,12.46,12.53,924801.0,12.49,12.54,12.46,12.53,924801.0
2023-11-22 10:00:00,12.52,12.52,12.43,12.44,887153.0,12.52,12.52,12.43,12.44,887153.0
2023-11-22 10:10:00,12.45,12.55,12.43,12.54,1035088.0,12.45,12.55,12.43,12.54,1035088.0
2023-11-22 10:20:00,12.54,12.64,12.53,12.63,1474197.0,12.54,12.64,12.53,12.63,1474197.0
2023-11-22 10:30:00,12.64,12.66,12.59,12.65,1183456.0,12.64,12.66,12.59,12.65,1183456.0
2023-11-22 10:40:00,12.65,12.65,12.6,12.63,857120.0,12.65,12.65,12.6,12.63,857120.0
2023-11-22 10:50:00,12.63,12.68,12.6,12.66,1538515.0,12.63,12.68,12.6,12.66,1538515.0
2023-11-22 11:00:00,12.67,12.74,12.66,12.74,1525075.0,12.67,12.74,12.66,12.74,1525075.0
2023-11-22 11:10:00,12.74,12.77,12.7,12.71,1314226.0,12.74,12.77,12.7,12.71,1314226.0
2023-11-22 11:20:00,12.71,12.71,12.66,12.68,836345.0,12.71,12.71,12.66,12.68,836345.0
2023-11-22 11:30:00,12.68,12.7,12.67,12.67,841045.0,12.68,12.7,12.67,12.67,841045.0
2023-11-22 11:40:00,12.68,12.68,12.62,12.63,933253.0,12.68,12.68,12.62,12.63,933253.0
2023-11-22 11:50:00,12.64,12.66,12.62,12.63,648957.0,12.64,12.66,12.62,12.63,648957.0
2023-11-22 12:00:00,12.64,12.66,12.62,12.62,616027.0,12.64,12.66,12.62,12.62,616027.0
2023-11-22 12:10:00,12.63,12.63,12.58,12.59,985299.0,12.63,12.63,12.58,12.59,985299.0
2023-11-22 12:20:00,12.59,12.59,12.51,12.51,878990.0,12.59,12.59,12.51,12.51,878990.0
2023-11-22 12:30:00,12.51,12.57,12.5,12.56,1356497.0,12.51,12.57,12.5,12.56,1356497.0
2023-11-22 12:40:00,12.56,12.57,12.5,12.51,978477.0,12.56,12.57,12.5,12.51,978477.0
2023-11-22 12:50:00,12.51,12.53,12.5,12.51,341561.0,12.51,12.53,12.5,12.51,341561.0
2023-11-22 13:00:00,12.51,12.52,12.48,12.5,305942.0,12.51,12.52,12.48,12.5,305942.0
2023-11-22 13:10:00,12.5,12.5,12.46,12.48,959395.0,12.5,12.5,12.46,12.48,959395.0
2023-11-22 13:20:00,12.48,12.49,12.46,12.48,460168.0,12.48,12.49,12.46,12.48,460168.0
2023-11-22 13:30:00,12.48,12.49,12.45,12.45,486747.0,12.48,12.49,12.45,12.45,486747.0
2023-11-22 13:40:00,12.45,12.46,12.41,12.43,732765.0,12.45,12.46,12.41,12.43,732765.0
2023-11-22 13:50:00,12.43,12.44,12.4,12.41,324918.0,12.43,12.44,12.4,12.41,324918.0
2023-11-22 14:00:00,12.41,12.41,12.35,12.36,353186.0,12.41,12.41,12.35,12.36,353186.0
2023-11-22 14:10:00,12.35,12.36,12.3,12.3,713980.0,12.35,12.36,12.3,12.3,713980.0
2023-11-22 14:20:00,12.3,12.31,12.21,12.23,759368.0,12.3,12.31,12.21,12.23,759368.0
2023-11-22 14:30:00,12.22,12.25,12.17,12.17,1116424.0,12.22,12.25,12.17,12.17,1116424.0
2023-11-22 14:40:00,12.18,12.23,12.17,12.23,744212.0,12.18,12.23,12.17,12.23,744212.0
2023-11-22 14:50:00,12.23,12.27,12.22,12.26,575707.0,12.23,12.27,12.22,12.26,575707.0
2023-11-22 15:00:00,12.25,12.28,12.25,12.25,557600.0,12.25,12.28,12.25,12.25,557600.0
2023-11-22 15:10:00,12.26,12.29,12.24,12.29,652217.0,12.26,12.29,12.24,12.29,652217.0
2023-11-22 15:20:00,12.29,12.3,12.26,12.3,428981.0,12.29,12.3,12.26,12.3,428981.0
2023-11-22 15:30:00,12.29,12.3,12.26,12.28,532920.0,12.29,12.3,12.26,12.28,532920.0
2023-11-22 15:40:00,12.28,12.3,12.27,12.29,842140.0,12.28,12.3,12.27,12.29,842140.0
2023-11-22 15:50:00,12.28,12.31,12.27,12.3,2283817.0,12.28,12.31,12.27,12.3,2283817.0
2023-11-24 09:30:00,12.39,12.48,12.29,12.35,1063548.0,12.39,12.48,12.29,12.35,1063548.0
2023-11-24 09:40:00,12.35,12.42,12.34,12.35,882337.0,12.35,12.42,12.34,12.35,882337.0
2023-11-24 09:50:00,12.36,12.38,12.33,12.34,331881.0,12.36,12.38,12.33,12.34,331881.0
2023-11-24 10:00:00,12.34,12.37,12.28,12.28,491298.0,12.34,12.37,12.28,12.28,491298.0
2023-11-24 10:10:00,12.28,12.32,12.26,12.3,866226.0,12.28,12.32,12.26,12.3,866226.0
2023-11-24 10:20:00,12.31,12.35,12.27,12.34,1297749.0,12.31,12.35,12.27,12.34,1297749.0
2023-11-24 10:30:00,12.33,12.35,12.32,12.34,295621.0,12.33,12.35,12.32,12.34,295621.0
2023-11-24 10:40:00,12.33,12.37,12.33,12.35,658902.0,12.33,12.37,12.33,12.35,658902.0
2023-11-24 10:50:00,12.34,12.35,12.28,12.32,614020.0,12.34,12.35,12.28,12.32,614020.0
2023-11-24 11:00:00,12.33,12.33,12.27,12.28,411618.0,12.33,12.33,12.27,12.28,411618.0
2023-11-24 11:10:00,12.28,12.3,12.27,12.29,398131.0,12.28,12.3,12.27,12.29,398131.0
2023-11-24 11:20:00,12.3,12.31,12.26,12.28,549970.0,12.3,12.31,12.26,12.28,549970.0
2023-11-24 11:30:00,12.28,12.3,12.26,12.28,504222.0,12.28,12.3,12.26,12.28,504222.0
2023-11-24 11:40:00,12.27,12.27,12.25,12.26,755341.0,12.27,12.27,12.25,12.26,755341.0
2023-11-24 11:50:00,12.25,12.29,12.25,12.29,301831.0,12.25,12.29,12.25,12.29,301831.0
2023-11-24 12:00:00,12.29,12.3,12.26,12.29,412893.0,12.29,12.3,12.26,12.29,412893.0
2023-11-24 12:10:00,12.29,12.33,12.29,12.32,434018.0,12.29,12.33,12.29,12.32,434018.0
2023-11-24 12:20:00,12.33,12.34,12.3,12.32,485748.0,12.33,12.34,12.3,12.32,485748.0
2023-11-24 12:30:00,12.32,12.34,12.3,12.33,631407.0,12.32,12.34,12.3,12.33,631407.0
2023-11-24 12:40:00,12.33,12.36,12.31,12.35,624835.0,12.33,12.36,12.31,12.35,624835.0
2023-11-24 12:50:00,12.35,12.35,12.31,12.31,1187911.0,12.35,12.35,12.31,12.31,1187911.0
2023-11-27 09:30:00,12.27,12.3,12.16,12.27,1522527.0,12.27,12.3,12.16,12.27,1522527.0
2023-11-27 09:40:00,12.27,12.31,12.22,12.28,841933.0,12.27,12.31,12.22,12.28,841933.0
2023-11-27 09:50:00,12.29,12.3,12.22,12.22,543357.0,12.29,12.3,12.22,12.22,543357.0
2023-11-27 10:00:00,12.22,12.27,12.2,12.27,793998.0,12.22,12.27,12.2,12.27,793998.0
2023-11-27 10:10:00,12.26,12.3,12.23,12.24,555399.0,12.26,12.3,12.23,12.24,555399.0
2023-11-27 10:20:00,12.24,12.26,12.21,12.23,774665.0,12.24,12.26,12.21,12.23,774665.0
2023-11-27 10:30:00,12.23,12.25,12.21,12.21,498153.0,12.23,12.25,12.21,12.21,498153.0
2023-11-27 10:40:00,12.21,12.22,12.19,12.2,675347.0,12.21,12.22,12.19,12.2,675347.0
2023-11-27 10:50:00,12.19,12.21,12.19,12.2,396924.0,12.19,12.21,12.19,12.2,396924.0
2023-11-27 11:00:00,12.2,12.2,12.18,12.19,411644.0,12.2,12.2,12.18,12.19,411644.0
2023-11-27 11:10:00,12.19,12.19,12.16,12.17,489310.0,12.19,12.19,12.16,12.17,489310.0
2023-11-27 11:20:00,12.16,12.19,12.16,12.18,757904.0,12.16,12.19,12.16,12.18,757904.0
2023-11-27 11:30:00,12.18,12.18,12.15,12.15,693000.0,12.18,12.18,12.15,12.15,693000.0
2023-11-27 11:40:00,12.16,12.17,12.14,12.16,688665.0,12.16,12.17,12.14,12.16,688665.0
2023-11-27 11:50:00,12.16,12.17,12.13,12.13,459093.0,12.16,12.17,12.13,12.13,459093.0
2023-11-27 12:00:00,12.13,12.17,12.12,12.16,520333.0,12.13,12.17,12.12,12.16,520333.0
2023-11-27 12:10:00,12.16,12.17,12.15,12.15,422017.0,12.16,12.17,12.15,12.15,422017.0
2023-11-27 12:20:00,12.16,12.16,12.12,12.13,548662.0,12.16,12.16,12.12,12.13,548662.0
2023-11-27 12:30:00,12.13,12.16,12.13,12.13,369388.0,12.13,12.16,12.13,12.13,369388.0
2023-11-27 12:40:00,12.14,12.14,12.11,12.11,293522.0,12.14,12.14,12.11,12.11,293522.0
2023-11-27 12:50:00,12.11,12.13,12.1,12.11,563922.0,12.11,12.13,12.1,12.11,563922.0
2023-11-27 13:00:00,12.1,12.12,12.08,12.1,930676.0,12.1,12.12,12.08,12.1,930676.0
2023-11-27 13:10:00,12.1,12.1,12.09,12.1,253174.0,12.1,12.1,12.09,12.1,253174.0
2023-11-27 13:20:00,12.1,12.1,12.07,12.09,415675.0,12.1,12.1,12.07,12.09,415675.0
2023-11-27 13:30:00,12.09,12.12,12.09,12.1,281139.0,12.09,12.12,12.09,12.1,281139.0
2023-11-27 13:40:00,12.1,12.11,12.09,12.11,304966.0,12.1,12.11,12.09,12.11,304966.0
2023-11-27 13:50:00,12.11,12.13,12.1,12.13,298016.0,12.11,12.13,12.1,12.13,298016.0
2023-11-27 14:00:00,12.13,12.15,12.12,12.15,450487.0,12.13,12.15,12.12,12.15,450487.0
2023-11-27 14:10:00,12.14,12.15,12.11,12.12,481792.0,12.14,12.15,12.11,12.12,481792.0
2023-11-27 14:20:00,12.11,12.13,12.11,12.12,446318.0,12.11,12.13,12.11,12.12,446318.0
2023-11-27 14:30:00,12.12,12.13,12.11,12.13,200970.0,12.12,12.13,12.11,12.13,200970.0
2023-11-27 14:40:00,12.13,12.13,12.1,12.1,767749.0,12.13,12.13,12.1,12.1,767749.0
2023-11-27 14:50:00,12.1,12.14,12.1,12.13,604901.0,12.1,12.14,12.1,12.13,604901.0
2023-11-27 15:00:00,12.14,12.15,12.12,12.15,399485.0,12.14,12.15,12.12,12.15,399485.0
2023-11-27 15:10:00,12.15,12.17,12.14,12.17,543254.0,12.15,12.17,12.14,12.17,543254.0
2023-11-27 15:20:00,12.17,12.19,12.16,12.18,518815.0,12.17,12.19,12.16,12.18,518815.0
2023-11-27 15:30:00,12.18,12.2,12.16,12.18,798856.0,12.18,12.2,12.16,12.18,798856.0
2023-11-27 15:40:00,12.18,12.19,12.16,12.17,702763.0,12.18,12.19,12.16,12.17,702763.0
2023-11-27 15:50:00,12.17,12.19,12.16,12.19,1952496.0,12.17,12.19,12.16,12.19,1952496.0
2023-11-28 09:30:00,12.19,12.26,12.07,12.09,1286136.0,12.19,12.26,12.07,12.09,1286136.0
2023-11-28 09:40:00,12.09,12.09,12.04,12.05,817239.0,12.09,12.09,12.04,12.05,817239.0
2023-11-28 09:50:00,12.05,12.07,12.04,12.07,642438.0,12.05,12.07,12.04,12.07,642438.0
2023-11-28 10:00:00,12.06,12.09,12.03,12.09,899293.0,12.06,12.09,12.03,12.09,899293.0
2023-11-28 10:10:00,12.08,12.1,12.05,12.09,445548.0,12.08,12.1,12.05,12.09,445548.0
2023-11-28 10:20:00,12.08,12.1,12.04,12.04,440180.0,12.08,12.1,12.04,12.04,440180.0
2023-11-28 10:30:00,12.04,12.06,12.03,12.04,704235.0,12.04,12.06,12.03,12.04,704235.0
2023-11-28 10:40:00,12.04,12.1,12.04,12.08,680217.0,12.04,12.1,12.04,12.08,680217.0
2023-11-28 10:50:00,12.08,12.11,12.07,12.09,729903.0,12.08,12.11,12.07,12.09,729903.0
2023-11-28 11:00:00,12.09,12.11,12.06,12.08,665877.0,12.09,12.11,12.06,12.08,665877.0
2023-11-28 11:10:00,12.08,12.12,12.06,12.1,835781.0,12.08,12.12,12.06,12.1,835781.0
2023-11-28 11:20:00,12.1,12.13,12.08,12.1,1027623.0,12.1,12.13,12.08,12.1,1027623.0
2023-11-28 11:30:00,12.1,12.14,12.09,12.13,1371544.0,12.1,12.14,12.09,12.13,1371544.0
2023-11-28 11:40:00,12.13,12.15,12.11,12.13,1319707.0,12.13,12.15,12.11,12.13,1319707.0
2023-11-28 11:50:00,12.13,12.14,12.1,12.12,1169426.0,12.13,12.14,12.1,12.12,1169426.0
2023-11-28 12:00:00,12.12,12.14,12.1,12.12,860457.0,12.12,12.14,12.1,12.12,860457.0
2023-11-28 12:10:00,12.12,12.13,12.06,12.06,685871.0,12.12,12.13,12.06,12.06,685871.0
2023-11-28 12:20:00,12.06,12.07,12.04,12.04,692632.0,12.06,12.07,12.04,12.04,692632.0
2023-11-28 12:30:00,12.04,12.05,12.01,12.04,1212778.0,12.04,12.05,12.01,12.04,1212778.0
2023-11-28 12:40:00,12.04,12.05,12.01,12.02,455017.0,12.04,12.05,12.01,12.02,455017.0
2023-11-28 12:50:00,12.02,12.04,11.99,12.02,774260.0,12.02,12.04,11.99,12.02,774260.0
2023-11-28 13:00:00,12.01,12.02,11.95,11.99,902087.0,12.01,12.02,11.95,11.99,902087.0
2023-11-28 13:10:00,12.0,12.02,11.99,12.02,563570.0,12.0,12.02,11.99,12.02,563570.0
2023-11-28 13:20:00,12.01,12.03,12.0,12.02,318583.0,12.01,12.03,12.0,12.02,318583.0
2023-11-28 13:30:00,12.02,12.03,12.0,12.02,435473.0,12.02,12.03,12.0,12.02,435473.0
2023-11-28 13:40:00,12.02,12.06,12.01,12.05,468445.0,12.02,12.06,12.01,12.05,468445.0
2023-11-28 13:50:00,12.05,12.07,12.03,12.05,533538.0,12.05,12.07,12.03,12.05,533538.0
2023-11-28 14:00:00,12.05,12.05,12.03,12.04,425748.0,12.05,12.05,12.03,12.04,425748.0
2023-11-28 14:10:00,12.04,12.07,12.04,12.05,561531.0,12.04,12.07,12.04,12.05,561531.0
2023-11-28 14:20:00,12.05,12.07,12.02,12.04,1061005.0,12.05,12.07,12.02,12.04,1061005.0
2023-11-28 14:30:00,12.04,12.09,12.03,12.08,444526.0,12.04,12.09,12.03,12.08,444526.0
2023-11-28 14:40:00,12.08,12.09,12.07,12.09,465895.0,12.08,12.09,12.07,12.09,465895.0
2023-11-28 14:50:00,12.09,12.1,12.08,12.1,543450.0,12.09,12.1,12.08,12.1,543450.0
2023-11-28 15:00:00,12.1,12.11,12.08,12.11,443071.0,12.1,12.11,12.08,12.11,443071.0
2023-11-28 15:10:00,12.11,12.13,12.1,12.13,582360.0,12.11,12.13,12.1,12.13,582360.0
2023-11-28 15:20:00,12.13,12.13,12.1,12.13,533190.0,12.13,12.13,12.1,12.13,533190.0
2023-11-28 15:30:00,12.13,12.16,12.12,12.15,778972.0,12.13,12.16,12.12,12.15,778972.0
2023-11-28 15:40:00,12.15,12.18,12.14,12.18,860859.0,12.15,12.18,12.14,12.18,860859.0
2023-11-28 15:50:00,12.18,12.18,12.15,12.16,1372390.0,12.18,12.18,12.15,12.16,1372390.0
2023-11-29 09:30:00,12.27,12.48,12.27,12.42,2667048.0,12.27,12.48,12.27,12.42,2667048.0
2023-11-29 09:40:00,12.43,12.47,12.4,12.46,1688422.0,12.43,12.47,12.4,12.46,1688422.0
2023-11-29 09:50:00,12.46,12.56,12.44,12.46,1798798.0,12.46,12.56,12.44,12.46,1798798.0
2023-11-29 10:00:00,12.46,12.47,12.39,12.4,937620.0,12.46,12.47,12.39,12.4,937620.0
2023-11-29 10:10:00,12.4,12.45,12.38,12.44,580022.0,12.4,12.45,12.38,12.44,580022.0
2023-11-29 10:20:00,12.43,12.44,12.37,12.41,805572.0,12.43,12.44,12.37,12.41,805572.0
2023-11-29 10:30:00,12.42,12.46,12.39,12.45,853992.0,12.42,12.46,12.39,12.45,853992.0
2023-11-29 10:40:00,12.45,12.45,12.42,12.45,802438.0,12.45,12.45,12.42,12.45,802438.0
2023-11-29 10:50:00,12.45,12.45,12.4,12.41,688743.0,12.45,12.45,12.4,12.41,688743.0
2023-11-29 11:00:00,12.41,12.43,12.4,12.41,727197.0,12.41,12.43,12.4,12.41,727197.0
2023-11-29 11:10:00,12.41,12.41,12.33,12.34,671217.0,12.41,12.41,12.33,12.34,671217.0
2023-11-29 11:20:00,12.35,12.36,12.32,12.32,841167.0,12.35,12.36,12.32,12.32,841167.0
2023-11-29 11:30:00,12.32,12.36,12.29,12.35,1040772.0,12.32,12.36,12.29,12.35,1040772.0
2023-11-29 11:40:00,12.35,12.37,12.34,12.36,616371.0,12.35,12.37,12.34,12.36,616371.0
2023-11-29 11:50:00,12.36,12.4,12.35,12.39,572186.0,12.36,12.4,12.35,12.39,572186.0
2023-11-29 12:00:00,12.39,12.4,12.36,12.39,712653.0,12.39,12.4,12.36,12.39,712653.0
2023-11-29 12:10:00,12.39,12.41,12.38,12.4,1135696.0,12.39,12.41,12.38,12.4,1135696.0
2023-11-29 12:20:00,12.39,12.4,12.37,12.38,395776.0,12.39,12.4,12.37,12.38,395776.0
2023-11-29 12:30:00,12.38,12.4,12.37,12.4,360263.0,12.38,12.4,12.37,12.4,360263.0
2023-11-29 12:40:00,12.4,12.42,12.38,12.42,304740.0,12.4,12.42,12.38,12.42,304740.0
2023-11-29 12:50:00,12.42,12.42,12.41,12.42,221175.0,12.42,12.42,12.41,12.42,221175.0
2023-11-29 13:00:00,12.42,12.42,12.38,12.38,706553.0,12.42,12.42,12.38,12.38,706553.0
2023-11-29 13:10:00,12.39,12.41,12.37,12.41,644855.0,12.39,12.41,12.37,12.41,644855.0
2023-11-29 13:20:00,12.4,12.41,12.39,12.41,292646.0,12.4,12.41,12.39,12.41,292646.0
2023-11-29 13:30:00,12.41,12.41,12.35,12.37,470130.0,12.41,12.41,12.35,12.37,470130.0
2023-11-29 13:40:00,12.36,12.38,12.36,12.37,306938.0,12.36,12.38,12.36,12.37,306938.0
2023-11-29 13:50:00,12.37,12.38,12.35,12.38,278574.0,12.37,12.38,12.35,12.38,278574.0
2023-11-29 14:00:00,12.38,12.38,12.34,12.34,742026.0,12.38,12.38,12.34,12.34,742026.0
2023-11-29 14:10:00,12.35,12.35,12.33,12.34,290226.0,12.35,12.35,12.33,12.34,290226.0
2023-11-29 14:20:00,12.34,12.35,12.31,12.32,624922.0,12.34,12.35,12.31,12.32,624922.0
2023-11-29 14:30:00,12.32,12.32,12.27,12.28,1013391.0,12.32,12.32,12.27,12.28,1013391.0
2023-11-29 14:40:00,12.28,12.33,12.27,12.33,607678.0,12.28,12.33,12.27,12.33,607678.0
2023-11-29 14:50:00,12.33,12.33,12.3,12.32,344581.0,12.33,12.33,12.3,12.32,344581.0
2023-11-29 15:00:00,12.32,12.32,12.28,12.29,427349.0,12.32,12.32,12.28,12.29,427349.0
2023-11-29 15:10:00,12.29,12.29,12.26,12.29,428288.0,12.29,12.29,12.26,12.29,428288.0
2023-11-29 15:20:00,12.28,12.3,12.26,12.28,544287.0,12.28,12.3,12.26,12.28,544287.0
2023-11-29 15:30:00,12.28,12.29,12.25,12.25,526949.0,12.28,12.29,12.25,12.25,526949.0
2023-11-29 15:40:00,12.25,12.28,12.25,12.27,649210.0,12.25,12.28,12.25,12.27,649210.0
2023-11-29 15:50:00,12.27,12.27,12.23,12.23,1430573.0,12.27,12.27,12.23,12.23,1430573.0
2023-11-30 09:30:00,12.33,12.38,12.15,12.17,1465607.0,12.33,12.38,12.15,12.17,1465607.0
2023-11-30 09:40:00,12.16,12.17,12.08,12.11,1383430.0,12.16,12.17,12.08,12.11,1383430.0
2023-11-30 09:50:00,12.11,12.18,12.1,12.16,786309.0,12.11,12.18,12.1,12.16,786309.0
2023-11-30 10:00:00,12.15,12.16,12.08,12.11,889791.0,12.15,12.16,12.08,12.11,889791.0
2023-11-30 10:10:00,12.11,12.14,12.09,12.12,1014313.0,12.11,12.14,12.09,12.12,1014313.0
2023-11-30 10:20:00,12.12,12.17,12.11,12.16,642659.0,12.12,12.17,12.11,12.16,642659.0
2023-11-30 10:30:00,12.16,12.21,12.15,12.18,912669.0,12.16,12.21,12.15,12.18,912669.0
2023-11-30 10:40:00,12.18,12.2,12.15,12.19,682505.0,12.18,12.2,12.15,12.19,682505.0
2023-11-30 10:50:00,12.19,12.25,12.18,12.24,911078.0,12.19,12.25,12.18,12.24,911078.0
2023-11-30 11:00:00,12.25,12.29,12.23,12.28,891611.0,12.25,12.29,12.23,12.28,891611.0
2023-11-30 11:10:00,12.28,12.3,12.26,12.27,698036.0,12.28,12.3,12.26,12.27,698036.0
2023-11-30 11:20:00,12.28,12.33,12.26,12.31,1265563.0,12.28,12.33,12.26,12.31,1265563.0
2023-11-30 11:30:00,12.3,12.36,12.29,12.35,923882.0,12.3,12.36,12.29,12.35,923882.0
2023-11-30 11:40:00,12.35,12.36,12.29,12.3,1065591.0,12.35,12.36,12.29,12.3,1065591.0
2023-11-30 11:50:00,12.3,12.33,12.28,12.29,963005.0,12.3,12.33,12.28,12.29,963005.0
2023-11-30 12:00:00,12.29,12.36,12.27,12.36,920983.0,12.29,12.36,12.27,12.36,920983.0
2023-11-30 12:10:00,12.35,12.38,12.34,12.37,1155301.0,12.35,12.38,12.34,12.37,1155301.0
2023-11-30 12:20:00,12.37,12.37,12.32,12.35,1110472.0,12.37,12.37,12.32,12.35,1110472.0
2023-11-30 12:30:00,12.35,12.36,12.32,12.35,764041.0,12.35,12.36,12.32,12.35,764041.0
2023-11-30 12:40:00,12.35,12.4,12.34,12.39,719682.0,12.35,12.4,12.34,12.39,719682.0
2023-11-30 12:50:00,12.4,12.4,12.35,12.37,545991.0,12.4,12.4,12.35,12.37,545991.0
2023-11-30 13:00:00,12.36,12.37,12.32,12.34,541260.0,12.36,12.37,12.32,12.34,541260.0
2023-11-30 13:10:00,12.33,12.35,12.32,12.33,860838.0,12.33,12.35,12.32,12.33,860838.0
2023-11-30 13:20:00,12.34,12.36,12.33,12.34,269946.0,12.34,12.36,12.33,12.34,269946.0
2023-11-30 13:30:00,12.34,12.37,12.31,12.37,527089.0,12.34,12.37,12.31,12.37,527089.0
2023-11-30 13:40:00,12.37,12.4,12.36,12.4,886004.0,12.37,12.4,12.36,12.4,886004.0
2023-11-30 13:50:00,12.4,12.42,12.38,12.41,850248.0,12.4,12.42,12.38,12.41,850248.0
2023-11-30 14:00:00,12.42,12.44,12.41,12.43,564974.0,12.42,12.44,12.41,12.43,564974.0
2023-11-30 14:10:00,12.42,12.45,12.41,12.44,725265.0,12.42,12.45,12.41,12.44,725265.0
2023-11-30 14:20:00,12.44,12.45,12.43,12.44,254106.0,12.44,12.45,12.43,12.44,254106.0
2023-11-30 14:30:00,12.44,12.46,12.43,12.45,386973.0,12.44,12.46,12.43,12.45,386973.0
2023-11-30 14:40:00,12.45,12.47,12.43,12.43,465547.0,12.45,12.47,12.43,12.43,465547.0
2023-11-30 14:50:00,12.43,12.44,12.4,12.42,457686.0,12.43,12.44,12.4,12.42,457686.0
2023-11-30 15:00:00,12.43,12.43,12.38,12.4,548160.0,12.43,12.43,12.38,12.4,548160.0
2023-11-30 15:10:00,12.4,12.41,12.38,12.39,591369.0,12.4,12.41,12.38,12.39,591369.0
2023-11-30 15:20:00,12.38,12.4,12.37,12.4,550673.0,12.38,12.4,12.37,12.4,550673.0
2023-11-30 15:30:00,12.39,12.41,12.37,12.38,734421.0,12.39,12.41,12.37,12.38,734421.0
2023-11-30 15:40:00,12.38,12.41,12.38,12.39,690688.0,12.38,12.41,12.38,12.39,690688.0
2023-11-30 15:50:00,12.4,12.45,12.39,12.45,1898993.0,12.4,12.45,12.39,12.45,1898993.0
2023-12-01 09:30:00,12.46,12.53,12.44,12.5,1287149.0,12.46,12.53,12.44,12.5,1287149.0
2023-12-01 09:40:00,12.49,12.53,12.44,12.52,783161.0,12.49,12.53,12.44,12.52,783161.0
2023-12-01 09:50:00,12.52,12.57,12.5,12.56,645668.0,12.52,12.57,12.5,12.56,645668.0
2023-12-01 10:00:00,12.57,12.66,12.56,12.64,910898.0,12.57,12.66,12.56,12.64,910898.0
2023-12-01 10:10:00,12.65,12.65,12.59,12.62,1320250.0,12.65,12.65,12.59,12.62,1320250.0
2023-12-01 10:20:00,12.62,12.64,12.59,12.62,1273113.0,12.62,12.64,12.59,12.62,1273113.0
2023-12-01 10:30:00,12.62,12.67,12.6,12.63,896103.0,12.62,12.67,12.6,12.63,896103.0
2023-12-01 10:40:00,12.64,12.77,12.63,12.77,2154439.0,12.64,12.77,12.63,12.77,2154439.0
2023-12-01 10:50:00,12.77,12.78,12.71,12.71,1731135.0,12.77,12.78,12.71,12.71,1731135.0
2023-12-01 11:00:00,12.71,12.79,12.67,12.78,1739200.0,12.71,12.79,12.67,12.78,1739200.0
2023-12-01 11:10:00,12.78,12.82,12.74,12.8,2179348.0,12.78,12.82,12.74,12.8,2179348.0
2023-12-01 11:20:00,12.81,12.83,12.78,12.83,1197017.0,12.81,12.83,12.78,12.83,1197017.0
2023-12-01 11:30:00,12.82,12.83,12.77,12.81,1725260.0,12.82,12.83,12.77,12.81,1725260.0
2023-12-01 11:40:00,12.8,12.82,12.79,12.81,1001036.0,12.8,12.82,12.79,12.81,1001036.0
2023-12-01 11:50:00,12.82,12.83,12.79,12.82,1158820.0,12.82,12.83,12.79,12.82,1158820.0
2023-12-01 12:00:00,12.82,12.87,12.81,12.85,1585234.0,12.82,12.87,12.81,12.85,1585234.0
2023-12-01 12:10:00,12.85,12.9,12.84,12.9,1131530.0,12.85,12.9,12.84,12.9,1131530.0
2023-12-01 12:20:00,12.89,12.92,12.89,12.9,1129136.0,12.89,12.92,12.89,12.9,1129136.0
2023-12-01 12:30:00,12.9,12.91,12.88,12.88,938438.0,12.9,12.91,12.88,12.88,938438.0
2023-12-01 12:40:00,12.88,12.91,12.88,12.9,530056.0,12.88,12.91,12.88,12.9,530056.0
2023-12-01 12:50:00,12.9,12.9,12.85,12.88,625885.0,12.9,12.9,12.85,12.88,625885.0
2023-12-01 13:00:00,12.88,12.92,12.87,12.91,2479333.0,12.88,12.92,12.87,12.91,2479333.0
2023-12-01 13:10:00,12.9,12.95,12.88,12.95,1263335.0,12.9,12.95,12.88,12.95,1263335.0
2023-12-01 13:20:00,12.95,12.98,12.94,12.96,1168855.0,12.95,12.98,12.94,12.96,1168855.0
2023-12-01 13:30:00,12.96,12.98,12.94,12.96,829575.0,12.96,12.98,12.94,12.96,829575.0
2023-12-01 13:40:00,12.96,12.96,12.91,12.92,813162.0,12.96,12.96,12.91,12.92,813162.0
2023-12-01 13:50:00,12.92,12.99,12.92,12.96,933433.0,12.92,12.99,12.92,12.96,933433.0
2023-12-01 14:00:00,12.96,12.97,12.9,12.92,1080945.0,12.96,12.97,12.9,12.92,1080945.0
2023-12-01 14:10:00,12.92,12.95,12.92,12.93,556844.0,12.92,12.95,12.92,12.93,556844.0
2023-12-01 14:20:00,12.93,12.94,12.91,12.94,767496.0,12.93,12.94,12.91,12.94,767496.0
2023-12-01 14:30:00,12.94,12.99,12.93,12.99,818023.0,12.94,12.99,12.93,12.99,818023.0
2023-12-01 14:40:00,12.99,13.0,12.97,12.99,935192.0,12.99,13.0,12.97,12.99,935192.0
2023-12-01 14:50:00,12.99,12.99,12.98,12.99,266659.0,12.99,12.99,12.98,12.99,266659.0
2023-12-01 15:00:00,12.99,12.99,12.96,12.99,857726.0,12.99,12.99,12.96,12.99,857726.0
2023-12-01 15:10:00,12.99,13.0,12.97,12.98,374788.0,12.99,13.0,12.97,12.98,374788.0
2023-12-01 15:20:00,12.98,12.99,12.96,12.96,437488.0,12.98,12.99,12.96,12.96,437488.0
2023-12-01 15:30:00,12.96,13.0,12.96,13.0,656978.0,12.96,13.0,12.96,13.0,656978.0
2023-12-01 15:40:00,12.99,13.06,12.98,13.05,2242370.0,12.99,13.06,12.98,13.05,2242370.0
2023-12-01 15:50:00,13.06,13.06,13.0,13.04,2618445.0,13.06,13.06,13.0,13.04,2618445.0
2023-12-04 09:30:00,13.03,13.19,12.93,13.12,3076665.0,13.03,13.19,12.93,13.12,3076665.0
2023-12-04 09:40:00,13.12,13.38,13.11,13.38,3464696.0,13.12,13.38,13.11,13.38,3464696.0
2023-12-04 09:50:00,13.38,13.43,13.21,13.35,2473623.0,13.38,13.43,13.21,13.35,2473623.0
2023-12-04 10:00:00,13.34,13.38,13.25,13.35,2197295.0,13.34,13.38,13.25,13.35,2197295.0
2023-12-04 10:10:00,13.35,13.37,13.26,13.3,1452831.0,13.35,13.37,13.26,13.3,1452831.0
2023-12-04 10:20:00,13.3,13.4,13.29,13.29,1426133.0,13.3,13.4,13.29,13.29,1426133.0
2023-12-04 10:30:00,13.3,13.34,13.28,13.33,1297355.0,13.3,13.34,13.28,13.33,1297355.0
2023-12-04 10:40:00,13.33,13.41,13.32,13.39,1192649.0,13.33,13.41,13.32,13.39,1192649.0
2023-12-04 10:50:00,13.4,13.41,13.34,13.38,1402634.0,13.4,13.41,13.34,13.38,1402634.0
2023-12-04 11:00:00,13.38,13.39,13.32,13.37,1167881.0,13.38,13.39,13.32,13.37,1167881.0
2023-12-04 11:10:00,13.37,13.47,13.36,13.46,1845797.0,13.37,13.47,13.36,13.46,1845797.0
2023-12-04 11:20:00,13.46,13.47,13.43,13.46,941765.0,13.46,13.47,13.43,13.46,941765.0
2023-12-04 11:30:00,13.47,13.49,13.43,13.46,1651690.0,13.47,13.49,13.43,13.46,1651690.0
2023-12-04 11:40:00,13.46,13.49,13.43,13.44,729195.0,13.46,13.49,13.43,13.44,729195.0
2023-12-04 11:50:00,13.44,13.45,13.4,13.42,764950.0,13.44,13.45,13.4,13.42,764950.0
2023-12-04 12:00:00,13.43,13.45,13.42,13.44,708560.0,13.43,13.45,13.42,13.44,708560.0
2023-12-04 12:10:00,13.44,13.47,13.43,13.46,781168.0,13.44,13.47,13.43,13.46,781168.0
2023-12-04 12:20:00,13.46,13.46,13.39,13.41,1083878.0,13.46,13.46,13.39,13.41,1083878.0
2023-12-04 12:30:00,13.4,13.43,13.35,13.37,838914.0,13.4,13.43,13.35,13.37,838914.0
2023-12-04 12:40:00,13.37,13.39,13.34,13.38,918923.0,13.37,13.39,13.34,13.38,918923.0
2023-12-04 12:50:00,13.38,13.41,13.37,13.4,949509.0,13.38,13.41,13.37,13.4,949509.0
2023-12-04 13:00:00,13.4,13.4,13.35,13.4,1026417.0,13.4,13.4,13.35,13.4,1026417.0
2023-12-04 13:10:00,13.39,13.4,13.37,13.4,545752.0,13.39,13.4,13.37,13.4,545752.0
2023-12-04 13:20:00,13.4,13.4,13.3,13.31,1293423.0,13.4,13.4,13.3,13.31,1293423.0
2023-12-04 13:30:00,13.31,13.32,13.29,13.3,693316.0,13.31,13.32,13.29,13.3,693316.0
2023-12-04 13:40:00,13.3,13.33,13.29,13.32,388829.0,13.3,13.33,13.29,13.32,388829.0
2023-12-04 13:50:00,13.32,13.34,13.31,13.32,627460.0,13.32,13.34,13.31,13.32,627460.0
2023-12-04 14:00:00,13.32,13.33,13.26,13.28,596238.0,13.32,13.33,13.26,13.28,596238.0
2023-12-04 14:10:00,13.28,13.3,13.26,13.27,332666.0,13.28,13.3,13.26,13.27,332666.0
2023-12-04 14:20:00,13.27,13.28,13.23,13.24,855751.0,13.27,13.28,13.23,13.24,855751.0
2023-12-04 14:30:00,13.24,13.27,13.23,13.24,690827.0,13.24,13.27,13.23,13.24,690827.0
2023-12-04 14:40:00,13.24,13.28,13.23,13.28,785068.0,13.24,13.28,13.23,13.28,785068.0
2023-12-04 14:50:00,13.27,13.28,13.25,13.28,508432.0,13.27,13.28,13.25,13.28,508432.0
2023-12-04 15:00:00,13.28,13.3,13.26,13.29,924526.0,13.28,13.3,13.26,13.29,924526.0
2023-12-04 15:10:00,13.29,13.3,13.27,13.29,688022.0,13.29,13.3,13.27,13.29,688022.0
2023-12-04 15:20:00,13.3,13.3,13.27,13.28,468658.0,13.3,13.3,13.27,13.28,468658.0
2023-12-04 15:30:00,13.28,13.3,13.27,13.29,781294.0,13.28,13.3,13.27,13.29,781294.0
2023-12-04 15:40:00,13.29,13.33,13.28,13.32,729889.0,13.29,13.33,13.28,13.32,729889.0
2023-12-04 15:50:00,13.33,13.35,13.32,13.35,2894933.0,13.33,13.35,13.32,13.35,2894933.0
2023-12-05 09:30:00,13.22,13.29,13.1,13.11,1648981.0,13.22,13.29,13.1,13.11,1648981.0
2023-12-05 09:40:00,13.11,13.16,13.0,13.08,1795856.0,13.11,13.16,13.0,13.08,1795856.0
2023-12-05 09:50:00,13.09,13.15,13.03,13.15,1434076.0,13.09,13.15,13.03,13.15,1434076.0
2023-12-05 10:00:00,13.15,13.2,13.09,13.09,1271129.0,13.15,13.2,13.09,13.09,1271129.0
2023-12-05 10:10:00,13.1,13.1,13.04,13.07,902601.0,13.1,13.1,13.04,13.07,902601.0
2023-12-05 10:20:00,13.07,13.13,13.05,13.07,1021549.0,13.07,13.13,13.05,13.07,1021549.0
2023-12-05 10:30:00,13.07,13.09,13.02,13.04,1197804.0,13.07,13.09,13.02,13.04,1197804.0
2023-12-05 10:40:00,13.05,13.13,13.02,13.09,1721444.0,13.05,13.13,13.02,13.09,1721444.0
2023-12-05 10:50:00,13.09,13.15,13.07,13.15,872391.0,13.09,13.15,13.07,13.15,872391.0
2023-12-05 11:00:00,13.15,13.2,13.14,13.15,1039127.0,13.15,13.2,13.14,13.15,1039127.0
2023-12-05 11:10:00,13.15,13.2,13.12,13.12,1236203.0,13.15,13.2,13.12,13.12,1236203.0
2023-12-05 11:20:00,13.13,13.19,13.07,13.17,1320688.0,13.13,13.19,13.07,13.17,1320688.0
2023-12-05 11:30:00,13.18,13.22,13.16,13.21,838540.0,13.18,13.22,13.16,13.21,838540.0
2023-12-05 11:40:00,13.21,13.24,13.18,13.2,873157.0,13.21,13.24,13.18,13.2,873157.0
2023-12-05 11:50:00,13.19,13.21,13.12,13.13,1006554.0,13.19,13.21,13.12,13.13,1006554.0
2023-12-05 12:00:00,13.14,13.17,13.11,13.13,817087.0,13.14,13.17,13.11,13.13,817087.0
2023-12-05 12:10:00,13.13,13.15,13.08,13.1,833770.0,13.13,13.15,13.08,13.1,833770.0
2023-12-05 12:20:00,13.1,13.13,13.07,13.09,1109885.0,13.1,13.13,13.07,13.09,1109885.0
2023-12-05 12:30:00,13.1,13.1,13.05,13.08,1134566.0,13.1,13.1,13.05,13.08,1134566.0
2023-12-05 12:40:00,13.09,13.09,13.05,13.09,1047287.0,13.09,13.09,13.05,13.09,1047287.0
2023-12-05 12:50:00,13.08,13.11,13.06,13.08,755748.0,13.08,13.11,13.06,13.08,755748.0
2023-12-05 13:00:00,13.08,13.09,13.04,13.08,815562.0,13.08,13.09,13.04,13.08,815562.0
2023-12-05 13:10:00,13.08,13.14,13.07,13.12,1025911.0,13.08,13.14,13.07,13.12,1025911.0
2023-12-05 13:20:00,13.12,13.15,13.11,13.13,714954.0,13.12,13.15,13.11,13.13,714954.0
2023-12-05 13:30:00,13.13,13.15,13.1,13.11,421886.0,13.13,13.15,13.1,13.11,421886.0
2023-12-05 13:40:00,13.11,13.11,13.07,13.09,728474.0,13.11,13.11,13.07,13.09,728474.0
2023-12-05 13:50:00,13.09,13.1,13.07,13.09,534304.0,13.09,13.1,13.07,13.09,534304.0
2023-12-05 14:00:00,13.09,13.1,13.08,13.1,327986.0,13.09,13.1,13.08,13.1,327986.0
2023-12-05 14:10:00,13.1,13.11,13.07,13.09,558734.0,13.1,13.11,13.07,13.09,558734.0
2023-12-05 14:20:00,13.09,13.09,13.07,13.09,686716.0,13.09,13.09,13.07,13.09,686716.0
2023-12-05 14:30:00,13.09,13.11,13.07,13.09,706287.0,13.09,13.11,13.07,13.09,706287.0
2023-12-05 14:40:00,13.09,13.09,13.07,13.08,784881.0,13.09,13.09,13.07,13.08,784881.0
2023-12-05 14:50:00,13.07,13.1,13.06,13.08,566328.0,13.07,13.1,13.06,13.08,566328.0
2023-12-05 15:00:00,13.07,13.08,13.06,13.08,690782.0,13.07,13.08,13.06,13.08,690782.0
2023-12-05 15:10:00,13.08,13.12,13.07,13.12,405389.0,13.08,13.12,13.07,13.12,405389.0
2023-12-05 15:20:00,13.12,13.13,13.1,13.13,348278.0,13.12,13.13,13.1,13.13,348278.0
2023-12-05 15:30:00,13.13,13.15,13.11,13.12,669528.0,13.13,13.15,13.11,13.12,669528.0
2023-12-05 15:40:00,13.12,13.14,13.1,13.12,884130.0,13.12,13.14,13.1,13.12,884130.0
2023-12-05 15:50:00,13.11,13.15,13.11,13.14,2163037.0,13.11,13.15,13.11,13.14,2163037.0
2023-12-06 09:30:00,13.36,13.63,13.34,13.5,3714429.0,13.36,13.63,13.34,13.5,3714429.0
2023-12-06 09:40:00,13.5,13.64,13.46,13.61,2092337.0,13.5,13.64,13.46,13.61,2092337.0
2023-12-06 09:50:00,13.6,13.68,13.56,13.68,1601642.0,13.6,13.68,13.56,13.68,1601642.0
2023-12-06 10:00:00,13.67,13.74,13.67,13.73,1850616.0,13.67,13.74,13.67,13.73,1850616.0
2023-12-06 10:10:00,13.73,13.74,13.66,13.7,1723292.0,13.73,13.74,13.66,13.7,1723292.0
2023-12-06 10:20:00,13.69,13.7,13.6,13.6,1494557.0,13.69,13.7,13.6,13.6,1494557.0
2023-12-06 10:30:00,13.61,13.66,13.6,13.64,905692.0,13.61,13.66,13.6,13.64,905692.0
2023-12-06 10:40:00,13.64,13.65,13.56,13.59,1112001.0,13.64,13.65,13.56,13.59,1112001.0
2023-12-06 10:50:00,13.59,13.6,13.53,13.56,839545.0,13.59,13.6,13.53,13.56,839545.0
2023-12-06 11:00:00,13.56,13.57,13.51,13.53,1181114.0,13.56,13.57,13.51,13.53,1181114.0
2023-12-06 11:10:00,13.53,13.59,13.52,13.59,938963.0,13.53,13.59,13.52,13.59,938963.0
2023-12-06 11:20:00,13.59,13.65,13.57,13.65,1678921.0,13.59,13.65,13.57,13.65,1678921.0
2023-12-06 11:30:00,13.65,13.68,13.62,13.68,1398575.0,13.65,13.68,13.62,13.68,1398575.0
2023-12-06 11:40:00,13.68,13.68,13.6,13.61,1099728.0,13.68,13.68,13.6,13.61,1099728.0
2023-12-06 11:50:00,13.61,13.69,13.6,13.69,1324201.0,13.61,13.69,13.6,13.69,1324201.0
2023-12-06 12:00:00,13.69,13.7,13.63,13.67,1162694.0,13.69,13.7,13.63,13.67,1162694.0
2023-12-06 12:10:00,13.68,13.7,13.63,13.65,1074467.0,13.68,13.7,13.63,13.65,1074467.0
2023-12-06 12:20:00,13.65,13.66,13.61,13.62,1712627.0,13.65,13.66,13.61,13.62,1712627.0
2023-12-06 12:30:00,13.62,13.67,13.61,13.66,1275730.0,13.62,13.67,13.61,13.66,1275730.0
2023-12-06 12:40:00,13.67,13.7,13.65,13.69,1599357.0,13.67,13.7,13.65,13.69,1599357.0
2023-12-06 12:50:00,13.69,13.7,13.63,13.64,968329.0,13.69,13.7,13.63,13.64,968329.0
2023-12-06 13:00:00,13.64,13.67,13.62,13.64,1559103.0,13.64,13.67,13.62,13.64,1559103.0
2023-12-06 13:10:00,13.64,13.66,13.62,13.63,991730.0,13.64,13.66,13.62,13.63,991730.0
2023-12-06 13:20:00,13.64,13.65,13.6,13.64,1038286.0,13.64,13.65,13.6,13.64,1038286.0
2023-12-06 13:30:00,13.65,13.67,13.63,13.66,642987.0,13.65,13.67,13.63,13.66,642987.0
2023-12-06 13:40:00,13.66,13.67,13.62,13.64,918520.0,13.66,13.67,13.62,13.64,918520.0
2023-12-06 13:50:00,13.63,13.67,13.63,13.66,657070.0,13.63,13.67,13.63,13.66,657070.0
2023-12-06 14:00:00,13.66,13.66,13.6,13.61,1047669.0,13.66,13.66,13.6,13.61,1047669.0
2023-12-06 14:10:00,13.61,13.62,13.55,13.6,1377808.0,13.61,13.62,13.55,13.6,1377808.0
2023-12-06 14:20:00,13.59,13.6,13.54,13.54,1169982.0,13.59,13.6,13.54,13.54,1169982.0
2023-12-06 14:30:00,13.54,13.57,13.53,13.56,837833.0,13.54,13.57,13.53,13.56,837833.0
2023-12-06 14:40:00,13.57,13.57,13.54,13.56,391290.0,13.57,13.57,13.54,13.56,391290.0
2023-12-06 14:50:00,13.56,13.57,13.52,13.53,428845.0,13.56,13.57,13.52,13.53,428845.0
2023-12-06 15:00:00,13.53,13.54,13.51,13.53,549791.0,13.53,13.54,13.51,13.53,549791.0
2023-12-06 15:10:00,13.53,13.54,13.5,13.51,658130.0,13.53,13.54,13.5,13.51,658130.0
2023-12-06 15:20:00,13.5,13.51,13.46,13.46,790572.0,13.5,13.51,13.46,13.46,790572.0
2023-12-06 15:30:00,13.46,13.48,13.45,13.46,817274.0,13.46,13.48,13.45,13.46,817274.0
2023-12-06 15:40:00,13.46,13.47,13.44,13.47,881518.0,13.46,13.47,13.44,13.47,881518.0
2023-12-06 15:50:00,13.47,13.48,13.44,13.48,2230725.0,13.47,13.48,13.44,13.48,2230725.0
2023-12-07 09:30:00,13.69,14.15,13.68,13.97,7842798.0,13.69,14.15,13.68,13.97,7842798.0
2023-12-07 09:40:00,13.97,14.04,13.85,13.9,2073365.0,13.97,14.04,13.85,13.9,2073365.0
2023-12-07 09:50:00,13.9,14.0,13.87,14.0,1517737.0,13.9,14.0,13.87,14.0,1517737.0
2023-12-07 10:00:00,13.99,14.02,13.92,13.98,1550474.0,13.99,14.02,13.92,13.98,1550474.0
2023-12-07 10:10:00,13.98,14.02,13.94,13.99,983552.0,13.98,14.02,13.94,13.99,983552.0
2023-12-07 10:20:00,13.99,14.03,13.95,13.96,1065790.0,13.99,14.03,13.95,13.96,1065790.0
2023-12-07 10:30:00,13.96,13.99,13.93,13.98,1238704.0,13.96,13.99,13.93,13.98,1238704.0
2023-12-07 10:40:00,13.98,14.0,13.92,13.92,1288729.0,13.98,14.0,13.92,13.92,1288729.0
2023-12-07 10:50:00,13.92,13.95,13.88,13.94,1301122.0,13.92,13.95,13.88,13.94,1301122.0
2023-12-07 11:00:00,13.94,13.96,13.86,13.87,932656.0,13.94,13.96,13.86,13.87,932656.0
2023-12-07 11:10:00,13.88,13.88,13.78,13.8,1152723.0,13.88,13.88,13.78,13.8,1152723.0
2023-12-07 11:20:00,13.8,13.86,13.8,13.85,898996.0,13.8,13.86,13.8,13.85,898996.0
2023-12-07 11:30:00,13.85,13.85,13.78,13.82,1034083.0,13.85,13.85,13.78,13.82,1034083.0
2023-12-07 11:40:00,13.82,13.87,13.81,13.87,1498883.0,13.82,13.87,13.81,13.87,1498883.0
2023-12-07 11:50:00,13.87,13.91,13.86,13.88,759194.0,13.87,13.91,13.86,13.88,759194.0
2023-12-07 12:00:00,13.88,13.9,13.85,13.86,843278.0,13.88,13.9,13.85,13.86,843278.0
2023-12-07 12:10:00,13.86,13.86,13.8,13.83,1268467.0,13.86,13.86,13.8,13.83,1268467.0
2023-12-07 12:20:00,13.83,13.86,13.82,13.85,746520.0,13.83,13.86,13.82,13.85,746520.0
2023-12-07 12:30:00,13.86,13.87,13.84,13.86,541558.0,13.86,13.87,13.84,13.86,541558.0
2023-12-07 12:40:00,13.87,13.89,13.84,13.85,1224099.0,13.87,13.89,13.84,13.85,1224099.0
2023-12-07 12:50:00,13.85,13.87,13.82,13.85,537894.0,13.85,13.87,13.82,13.85,537894.0
2023-12-07 13:00:00,13.86,13.9,13.84,13.88,1164719.0,13.86,13.9,13.84,13.88,1164719.0
2023-12-07 13:10:00,13.87,13.88,13.83,13.85,695919.0,13.87,13.88,13.83,13.85,695919.0
2023-12-07 13:20:00,13.85,13.89,13.83,13.89,1016430.0,13.85,13.89,13.83,13.89,1016430.0
2023-12-07 13:30:00,13.89,13.92,13.88,13.9,1290432.0,13.89,13.92,13.88,13.9,1290432.0
2023-12-07 13:40:00,13.91,13.92,13.89,13.92,863458.0,13.91,13.92,13.89,13.92,863458.0
2023-12-07 13:50:00,13.92,13.93,13.88,13.88,701793.0,13.92,13.93,13.88,13.88,701793.0
2023-12-07 14:00:00,13.89,13.94,13.88,13.93,699308.0,13.89,13.94,13.88,13.93,699308.0
2023-12-07 14:10:00,13.93,13.93,13.89,13.92,851221.0,13.93,13.93,13.89,13.92,851221.0
2023-12-07 14:20:00,13.92,13.94,13.9,13.92,1070408.0,13.92,13.94,13.9,13.92,1070408.0
2023-12-07 14:30:00,13.91,13.94,13.9,13.92,941846.0,13.91,13.94,13.9,13.92,941846.0
2023-12-07 14:40:00,13.93,13.94,13.9,13.92,477775.0,13.93,13.94,13.9,13.92,477775.0
2023-12-07 14:50:00,13.93,13.93,13.89,13.9,320945.0,13.93,13.93,13.89,13.9,320945.0
2023-12-07 15:00:00,13.9,13.91,13.89,13.91,575686.0,13.9,13.91,13.89,13.91,575686.0
2023-12-07 15:10:00,13.91,13.93,13.89,13.91,577121.0,13.91,13.93,13.89,13.91,577121.0
2023-12-07 15:20:00,13.91,13.92,13.9,13.9,494512.0,13.91,13.92,13.9,13.9,494512.0
2023-12-07 15:30:00,13.9,13.91,13.87,13.88,1141800.0,13.9,13.91,13.87,13.88,1141800.0
2023-12-07 15:40:00,13.88,13.9,13.87,13.9,999067.0,13.88,13.9,13.87,13.9,999067.0
2023-12-07 15:50:00,13.9,13.94,13.88,13.92,2240780.0,13.9,13.94,13.88,13.92,2240780.0
2023-12-08 09:30:00,13.88,13.95,13.79,13.82,1465861.0,13.88,13.95,13.79,13.82,1465861.0
2023-12-08 09:40:00,13.82,13.93,13.76,13.87,1271356.0,13.82,13.93,13.76,13.87,1271356.0
2023-12-08 09:50:00,13.87,13.9,13.84,13.85,706136.0,13.87,13.9,13.84,13.85,706136.0
2023-12-08 10:00:00,13.86,13.92,13.86,13.91,804305.0,13.86,13.92,13.86,13.91,804305.0
2023-12-08 10:10:00,13.91,13.98,13.89,13.95,877263.0,13.91,13.98,13.89,13.95,877263.0
2023-12-08 10:20:00,13.95,13.95,13.88,13.89,1019030.0,13.95,13.95,13.88,13.89,1019030.0
2023-12-08 10:30:00,13.9,13.92,13.83,13.85,979331.0,13.9,13.92,13.83,13.85,979331.0
2023-12-08 10:40:00,13.85,13.91,13.84,13.87,643490.0,13.85,13.91,13.84,13.87,643490.0
2023-12-08 10:50:00,13.87,13.91,13.84,13.89,781806.0,13.87,13.91,13.84,13.89,781806.0
2023-12-08 11:00:00,13.89,13.94,13.88,13.9,1037559.0,13.89,13.94,13.88,13.9,1037559.0
2023-12-08 11:10:00,13.91,13.91,13.85,13.86,461864.0,13.91,13.91,13.85,13.86,461864.0
2023-12-08 11:20:00,13.85,13.87,13.81,13.87,1043125.0,13.85,13.87,13.81,13.87,1043125.0
2023-12-08 11:30:00,13.86,13.91,13.84,13.86,1044149.0,13.86,13.91,13.84,13.86,1044149.0
2023-12-08 11:40:00,13.85,13.86,13.84,13.85,527450.0,13.85,13.86,13.84,13.85,527450.0
2023-12-08 11:50:00,13.85,13.86,13.82,13.84,484158.0,13.85,13.86,13.82,13.84,484158.0
2023-12-08 12:00:00,13.84,13.87,13.81,13.81,536632.0,13.84,13.87,13.81,13.81,536632.0
2023-12-08 12:10:00,13.82,13.82,13.77,13.81,586994.0,13.82,13.82,13.77,13.81,586994.0
2023-12-08 12:20:00,13.81,13.84,13.8,13.83,387570.0,13.81,13.84,13.8,13.83,387570.0
2023-12-08 12:30:00,13.83,13.83,13.8,13.83,231752.0,13.83,13.83,13.8,13.83,231752.0
2023-12-08 12:40:00,13.83,13.84,13.8,13.81,211353.0,13.83,13.84,13.8,13.81,211353.0
2023-12-08 12:50:00,13.8,13.83,13.8,13.81,343550.0,13.8,13.83,13.8,13.81,343550.0
2023-12-08 13:00:00,13.81,13.84,13.81,13.84,404227.0,13.81,13.84,13.81,13.84,404227.0
2023-12-08 13:10:00,13.84,13.85,13.82,13.85,528733.0,13.84,13.85,13.82,13.85,528733.0
2023-12-08 13:20:00,13.85,13.85,13.83,13.83,273805.0,13.85,13.85,13.83,13.83,273805.0
2023-12-08 13:30:00,13.83,13.84,13.8,13.8,361223.0,13.83,13.84,13.8,13.8,361223.0
2023-12-08 13:40:00,13.8,13.81,13.78,13.78,359527.0,13.8,13.81,13.78,13.78,359527.0
2023-12-08 13:50:00,13.78,13.79,13.77,13.77,507552.0,13.78,13.79,13.77,13.77,507552.0
2023-12-08 14:00:00,13.78,13.78,13.76,13.77,441004.0,13.78,13.78,13.76,13.77,441004.0
2023-12-08 14:10:00,13.77,13.78,13.75,13.76,441935.0,13.77,13.78,13.75,13.76,441935.0
2023-12-08 14:20:00,13.75,13.76,13.72,13.74,666674.0,13.75,13.76,13.72,13.74,666674.0
2023-12-08 14:30:00,13.74,13.75,13.72,13.74,456878.0,13.74,13.75,13.72,13.74,456878.0
2023-12-08 14:40:00,13.73,13.75,13.72,13.73,325574.0,13.73,13.75,13.72,13.73,325574.0
2023-12-08 14:50:00,13.74,13.74,13.71,13.71,210637.0,13.74,13.74,13.71,13.71,210637.0
2023-12-08 15:00:00,13.72,13.75,13.71,13.73,579289.0,13.72,13.75,13.71,13.73,579289.0
2023-12-08 15:10:00,13.74,13.77,13.73,13.76,634765.0,13.74,13.77,13.73,13.76,634765.0
2023-12-08 15:20:00,13.76,13.79,13.75,13.78,512420.0,13.76,13.79,13.75,13.78,512420.0
2023-12-08 15:30:00,13.78,13.79,13.76,13.77,641545.0,13.78,13.79,13.76,13.77,641545.0
2023-12-08 15:40:00,13.76,13.78,13.75,13.77,552143.0,13.76,13.78,13.75,13.77,552143.0
2023-12-08 15:50:00,13.77,13.78,13.75,13.78,2082866.0,13.77,13.78,13.75,13.78,2082866.0
2023-12-11 09:30:00,13.76,13.79,13.66,13.69,1191487.0,13.76,13.79,13.66,13.69,1191487.0
2023-12-11 09:40:00,13.69,13.75,13.65,13.67,829878.0,13.69,13.75,13.65,13.67,829878.0
2023-12-11 09:50:00,13.67,13.69,13.63,13.66,849484.0,13.67,13.69,13.63,13.66,849484.0
2023-12-11 10:00:00,13.66,13.68,13.61,13.64,698984.0,13.66,13.68,13.61,13.64,698984.0
2023-12-11 10:10:00,13.64,13.72,13.64,13.71,646730.0,13.64,13.72,13.64,13.71,646730.0
2023-12-11 10:20:00,13.7,13.72,13.63,13.64,900415.0,13.7,13.72,13.63,13.64,900415.0
2023-12-11 10:30:00,13.64,13.67,13.62,13.63,738983.0,13.64,13.67,13.62,13.63,738983.0
2023-12-11 10:40:00,13.64,13.7,13.63,13.67,719745.0,13.64,13.7,13.63,13.67,719745.0
2023-12-11 10:50:00,13.67,13.7,13.66,13.69,748263.0,13.67,13.7,13.66,13.69,748263.0
2023-12-11 11:00:00,13.69,13.7,13.65,13.68,392859.0,13.69,13.7,13.65,13.68,392859.0
2023-12-11 11:10:00,13.68,13.68,13.64,13.65,758918.0,13.68,13.68,13.64,13.65,758918.0
2023-12-11 11:20:00,13.66,13.71,13.65,13.69,1031816.0,13.66,13.71,13.65,13.69,1031816.0
2023-12-11 11:30:00,13.7,13.71,13.68,13.69,572196.0,13.7,13.71,13.68,13.69,572196.0
2023-12-11 11:40:00,13.69,13.76,13.69,13.73,726806.0,13.69,13.76,13.69,13.73,726806.0
2023-12-11 11:50:00,13.74,13.77,13.72,13.77,363922.0,13.74,13.77,13.72,13.77,363922.0
2023-12-11 12:00:00,13.76,13.77,13.71,13.75,974538.0,13.76,13.77,13.71,13.75,974538.0
2023-12-11 12:10:00,13.75,13.76,13.72,13.74,934453.0,13.75,13.76,13.72,13.74,934453.0
2023-12-11 12:20:00,13.73,13.75,13.71,13.73,447929.0,13.73,13.75,13.71,13.73,447929.0
2023-12-11 12:30:00,13.74,13.74,13.71,13.71,481516.0,13.74,13.74,13.71,13.71,481516.0
2023-12-11 12:40:00,13.71,13.73,13.69,13.71,782720.0,13.71,13.73,13.69,13.71,782720.0
2023-12-11 12:50:00,13.71,13.71,13.66,13.67,442545.0,13.71,13.71,13.66,13.67,442545.0
2023-12-11 13:00:00,13.67,13.69,13.64,13.67,441535.0,13.67,13.69,13.64,13.67,441535.0
2023-12-11 13:10:00,13.68,13.71,13.67,13.71,574798.0,13.68,13.71,13.67,13.71,574798.0
2023-12-11 13:20:00,13.7,13.72,13.69,13.71,621176.0,13.7,13.72,13.69,13.71,621176.0
2023-12-11 13:30:00,13.71,13.71,13.68,13.69,176006.0,13.71,13.71,13.68,13.69,176006.0
2023-12-11 13:40:00,13.68,13.69,13.66,13.69,686418.0,13.68,13.69,13.66,13.69,686418.0
2023-12-11 13:50:00,13.68,13.73,13.68,13.73,394170.0,13.68,13.73,13.68,13.73,394170.0
2023-12-11 14:00:00,13.73,13.74,13.7,13.71,908582.0,13.73,13.74,13.7,13.71,908582.0
2023-12-11 14:10:00,13.7,13.71,13.68,13.7,322905.0,13.7,13.71,13.68,13.7,322905.0
2023-12-11 14:20:00,13.7,13.72,13.69,13.72,364589.0,13.7,13.72,13.69,13.72,364589.0
2023-12-11 14:30:00,13.72,13.73,13.68,13.69,441232.0,13.72,13.73,13.68,13.69,441232.0
2023-12-11 14:40:00,13.7,13.72,13.68,13.7,780520.0,13.7,13.72,13.68,13.7,780520.0
2023-12-11 14:50:00,13.7,13.7,13.66,13.67,880005.0,13.7,13.7,13.66,13.67,880005.0
2023-12-11 15:00:00,13.68,13.68,13.65,13.68,423714.0,13.68,13.68,13.65,13.68,423714.0
2023-12-11 15:10:00,13.68,13.7,13.65,13.69,854669.0,13.68,13.7,13.65,13.69,854669.0
2023-12-11 15:20:00,13.69,13.69,13.67,13.69,323144.0,13.69,13.69,13.67,13.69,323144.0
2023-12-11 15:30:00,13.69,13.7,13.66,13.69,595266.0,13.69,13.7,13.66,13.69,595266.0
2023-12-11 15:40:00,13.7,13.7,13.68,13.68,444151.0,13.7,13.7,13.68,13.68,444151.0
2023-12-11 15:50:00,13.68,13.73,13.68,13.73,1683294.0,13.68,13.73,13.68,13.73,1683294.0
2023-12-12 09:30:00,13.81,14.02,13.8,13.84,2608946.0,13.81,14.02,13.8,13.84,2608946.0
2023-12-12 09:40:00,13.85,13.95,13.84,13.9,1148379.0,13.85,13.95,13.84,13.9,1148379.0
2023-12-12 09:50:00,13.9,13.96,13.88,13.96,679664.0,13.9,13.96,13.88,13.96,679664.0
2023-12-12 10:00:00,13.96,13.97,13.91,13.95,607534.0,13.96,13.97,13.91,13.95,607534.0
2023-12-12 10:10:00,13.95,13.96,13.92,13.92,656116.0,13.95,13.96,13.92,13.92,656116.0
2023-12-12 10:20:00,13.92,13.97,13.91,13.96,776771.0,13.92,13.97,13.91,13.96,776771.0
2023-12-12 10:30:00,13.96,13.96,13.91,13.96,714619.0,13.96,13.96,13.91,13.96,714619.0
2023-12-12 10:40:00,13.95,14.03,13.95,14.01,1226168.0,13.95,14.03,13.95,14.01,1226168.0
2023-12-12 10:50:00,14.01,14.03,13.97,14.01,789310.0,14.01,14.03,13.97,14.01,789310.0
2023-12-12 11:00:00,14.02,14.04,14.0,14.02,761829.0,14.02,14.04,14.0,14.02,761829.0
2023-12-12 11:10:00,14.03,14.05,14.02,14.03,516972.0,14.03,14.05,14.02,14.03,516972.0
2023-12-12 11:20:00,14.03,14.06,14.0,14.01,577075.0,14.03,14.06,14.0,14.01,577075.0
2023-12-12 11:30:00,14.01,14.05,14.01,14.02,737343.0,14.01,14.05,14.01,14.02,737343.0
2023-12-12 11:40:00,14.03,14.06,14.01,14.06,678898.0,14.03,14.06,14.01,14.06,678898.0
2023-12-12 11:50:00,14.06,14.1,14.05,14.06,795623.0,14.06,14.1,14.05,14.06,795623.0
2023-12-12 12:00:00,14.07,14.07,14.03,14.04,414171.0,14.07,14.07,14.03,14.04,414171.0
2023-12-12 12:10:00,14.04,14.07,14.03,14.07,697205.0,14.04,14.07,14.03,14.07,697205.0
2023-12-12 12:20:00,14.07,14.09,14.06,14.09,522340.0,14.07,14.09,14.06,14.09,522340.0
2023-12-12 12:30:00,14.08,14.12,14.08,14.1,960827.0,14.08,14.12,14.08,14.1,960827.0
2023-12-12 12:40:00,14.11,14.12,14.09,14.1,554570.0,14.11,14.12,14.09,14.1,554570.0
2023-12-12 12:50:00,14.11,14.11,14.09,14.11,731338.0,14.11,14.11,14.09,14.11,731338.0
2023-12-12 13:00:00,14.11,14.11,14.07,14.08,1376343.0,14.11,14.11,14.07,14.08,1376343.0
2023-12-12 13:10:00,14.09,14.13,14.07,14.11,861619.0,14.09,14.13,14.07,14.11,861619.0
2023-12-12 13:20:00,14.11,14.12,14.09,14.12,255185.0,14.11,14.12,14.09,14.12,255185.0
2023-12-12 13:30:00,14.12,14.17,14.11,14.17,932258.0,14.12,14.17,14.11,14.17,932258.0
2023-12-12 13:40:00,14.17,14.17,14.15,14.17,686752.0,14.17,14.17,14.15,14.17,686752.0
2023-12-12 13:50:00,14.16,14.18,14.15,14.17,696742.0,14.16,14.18,14.15,14.17,696742.0
2023-12-12 14:00:00,14.17,14.18,14.13,14.14,620079.0,14.17,14.18,14.13,14.14,620079.0
2023-12-12 14:10:00,14.14,14.14,14.1,14.12,565737.0,14.14,14.14,14.1,14.12,565737.0
2023-12-12 14:20:00,14.12,14.14,14.1,14.12,841399.0,14.12,14.14,14.1,14.12,841399.0
2023-12-12 14:30:00,14.12,14.13,14.1,14.13,635852.0,14.12,14.13,14.1,14.13,635852.0
2023-12-12 14:40:00,14.13,14.13,14.08,14.09,518804.0,14.13,14.13,14.08,14.09,518804.0
2023-12-12 14:50:00,14.1,14.11,14.08,14.09,379480.0,14.1,14.11,14.08,14.09,379480.0
2023-12-12 15:00:00,14.08,14.11,14.07,14.09,658629.0,14.08,14.11,14.07,14.09,658629.0
2023-12-12 15:10:00,14.09,14.09,14.06,14.08,643296.0,14.09,14.09,14.06,14.08,643296.0
2023-12-12 15:20:00,14.07,14.08,14.04,14.06,539390.0,14.07,14.08,14.04,14.06,539390.0
2023-12-12 15:30:00,14.07,14.07,14.01,14.02,829871.0,14.07,14.07,14.01,14.02,829871.0
2023-12-12 15:40:00,14.02,14.03,13.99,14.01,1130115.0,14.02,14.03,13.99,14.01,1130115.0
2023-12-12 15:50:00,14.01,14.04,14.0,14.04,2004349.0,14.01,14.04,14.0,14.04,2004349.0
2023-12-13 09:30:00,13.88,13.96,13.77,13.82,1836912.0,13.88,13.96,13.77,13.82,1836912.0
2023-12-13 09:40:00,13.83,13.92,13.79,13.81,1215076.0,13.83,13.92,13.79,13.81,1215076.0
2023-12-13 09:50:00,13.8,13.81,13.64,13.66,1440412.0,13.8,13.81,13.64,13.66,1440412.0
2023-12-13 10:00:00,13.67,13.75,13.66,13.75,1144194.0,13.67,13.75,13.66,13.75,1144194.0
2023-12-13 10:10:00,13.75,13.76,13.7,13.71,936071.0,13.75,13.76,13.7,13.71,936071.0
2023-12-13 10:20:00,13.71,13.8,13.68,13.79,728530.0,13.71,13.8,13.68,13.79,728530.0
2023-12-13 10:30:00,13.79,13.83,13.77,13.79,1181630.0,13.79,13.83,13.77,13.79,1181630.0
2023-12-13 10:40:00,13.79,13.83,13.76,13.77,513474.0,13.79,13.83,13.76,13.77,513474.0
2023-12-13 10:50:00,13.76,13.8,13.73,13.78,656949.0,13.76,13.8,13.73,13.78,656949.0
2023-12-13 11:00:00,13.78,13.82,13.77,13.79,881701.0,13.78,13.82,13.77,13.79,881701.0
2023-12-13 11:10:00,13.79,13.8,13.72,13.74,595772.0,13.79,13.8,13.72,13.74,595772.0
2023-12-13 11:20:00,13.74,13.75,13.7,13.74,590598.0,13.74,13.75,13.7,13.74,590598.0
2023-12-13 11:30:00,13.74,13.77,13.73,13.74,708578.0,13.74,13.77,13.73,13.74,708578.0
2023-12-13 11:40:00,13.75,13.77,13.74,13.75,554476.0,13.75,13.77,13.74,13.75,554476.0
2023-12-13 11:50:00,13.75,13.77,13.72,13.74,980355.0,13.75,13.77,13.72,13.74,980355.0
2023-12-13 12:00:00,13.73,13.75,13.68,13.69,1217230.0,13.73,13.75,13.68,13.69,1217230.0
2023-12-13 12:10:00,13.7,13.71,13.68,13.69,708263.0,13.7,13.71,13.68,13.69,708263.0
2023-12-13 12:20:00,13.69,13.7,13.67,13.68,393208.0,13.69,13.7,13.67,13.68,393208.0
2023-12-13 12:30:00,13.68,13.7,13.67,13.68,406596.0,13.68,13.7,13.67,13.68,406596.0
2023-12-13 12:40:00,13.69,13.7,13.68,13.69,202860.0,13.69,13.7,13.68,13.69,202860.0
2023-12-13 12:50:00,13.68,13.74,13.68,13.71,336521.0,13.68,13.74,13.68,13.71,336521.0
2023-12-13 13:00:00,13.71,13.72,13.65,13.68,664750.0,13.71,13.72,13.65,13.68,664750.0
2023-12-13 13:10:00,13.68,13.69,13.65,13.66,575033.0,13.68,13.69,13.65,13.66,575033.0
2023-12-13 13:20:00,13.66,13.7,13.65,13.7,710114.0,13.66,13.7,13.65,13.7,710114.0
2023-12-13 13:30:00,13.7,13.72,13.68,13.7,871164.0,13.7,13.72,13.68,13.7,871164.0
2023-12-13 13:40:00,13.7,13.71,13.67,13.69,597198.0,13.7,13.71,13.67,13.69,597198.0
2023-12-13 13:50:00,13.68,13.76,13.68,13.73,535261.0,13.68,13.76,13.68,13.73,535261.0
2023-12-13 14:00:00,13.74,13.92,13.74,13.92,1230345.0,13.74,13.92,13.74,13.92,1230345.0
2023-12-13 14:10:00,13.91,13.94,13.89,13.93,1096144.0,13.91,13.94,13.89,13.93,1096144.0
2023-12-13 14:20:00,13.93,13.95,13.9,13.92,577479.0,13.93,13.95,13.9,13.92,577479.0
2023-12-13 14:30:00,13.93,13.98,13.89,13.98,840474.0,13.93,13.98,13.89,13.98,840474.0
2023-12-13 14:40:00,13.98,14.04,13.97,14.03,1116451.0,13.98,14.04,13.97,14.03,1116451.0
2023-12-13 14:50:00,14.03,14.08,14.01,14.06,991248.0,14.03,14.08,14.01,14.06,991248.0
2023-12-13 15:00:00,14.06,14.11,14.04,14.05,901427.0,14.06,14.11,14.04,14.05,901427.0
2023-12-13 15:10:00,14.05,14.05,13.98,13.99,956552.0,14.05,14.05,13.98,13.99,956552.0
2023-12-13 15:20:00,13.99,14.01,13.96,14.01,780388.0,13.99,14.01,13.96,14.01,780388.0
2023-12-13 15:30:00,14.0,14.11,14.0,14.11,950363.0,14.0,14.11,14.0,14.11,950363.0
2023-12-13 15:40:00,14.11,14.15,14.09,14.15,1276405.0,14.11,14.15,14.09,14.15,1276405.0
2023-12-13 15:50:00,14.14,14.15,14.08,14.09,2809116.0,14.14,14.15,14.08,14.09,2809116.0
2023-12-14 09:30:00,14.3,14.43,14.27,14.35,2358036.0,14.3,14.43,14.27,14.35,2358036.0
2023-12-14 09:40:00,14.36,14.49,14.35,14.38,1599833.0,14.36,14.49,14.35,14.38,1599833.0
2023-12-14 09:50:00,14.38,14.44,14.36,14.38,1424100.0,14.38,14.44,14.36,14.38,1424100.0
2023-12-14 10:00:00,14.39,14.41,14.36,14.39,967827.0,14.39,14.41,14.36,14.39,967827.0
2023-12-14 10:10:00,14.39,14.39,14.29,14.33,1088903.0,14.39,14.39,14.29,14.33,1088903.0
2023-12-14 10:20:00,14.33,14.44,14.33,14.43,1177516.0,14.33,14.44,14.33,14.43,1177516.0
2023-12-14 10:30:00,14.43,14.5,14.42,14.44,1450315.0,14.43,14.5,14.42,14.44,1450315.0
2023-12-14 10:40:00,14.44,14.45,14.37,14.4,1462771.0,14.44,14.45,14.37,14.4,1462771.0
2023-12-14 10:50:00,14.4,14.46,14.38,14.45,755941.0,14.4,14.46,14.38,14.45,755941.0
2023-12-14 11:00:00,14.45,14.52,14.43,14.5,1404034.0,14.45,14.52,14.43,14.5,1404034.0
2023-12-14 11:10:00,14.5,14.54,14.49,14.51,1137562.0,14.5,14.54,14.49,14.51,1137562.0
2023-12-14 11:20:00,14.52,14.53,14.49,14.53,796191.0,14.52,14.53,14.49,14.53,796191.0
2023-12-14 11:30:00,14.53,14.58,14.52,14.57,1132549.0,14.53,14.58,14.52,14.57,1132549.0
2023-12-14 11:40:00,14.57,14.6,14.56,14.58,1040681.0,14.57,14.6,14.56,14.58,1040681.0
2023-12-14 11:50:00,14.58,14.6,14.55,14.6,758522.0,14.58,14.6,14.55,14.6,758522.0
2023-12-14 12:00:00,14.59,14.65,14.57,14.65,1072430.0,14.59,14.65,14.57,14.65,1072430.0
2023-12-14 12:10:00,14.65,14.65,14.6,14.6,632328.0,14.65,14.65,14.6,14.6,632328.0
2023-12-14 12:20:00,14.6,14.61,14.56,14.59,767336.0,14.6,14.61,14.56,14.59,767336.0
2023-12-14 12:30:00,14.59,14.6,14.57,14.59,618361.0,14.59,14.6,14.57,14.59,618361.0
2023-12-14 12:40:00,14.59,14.63,14.58,14.62,1342607.0,14.59,14.63,14.58,14.62,1342607.0
2023-12-14 12:50:00,14.62,14.64,14.56,14.57,840673.0,14.62,14.64,14.56,14.57,840673.0
2023-12-14 13:00:00,14.57,14.58,14.53,14.54,961646.0,14.57,14.58,14.53,14.54,961646.0
2023-12-14 13:10:00,14.54,14.63,14.53,14.63,1287752.0,14.54,14.63,14.53,14.63,1287752.0
2023-12-14 13:20:00,14.63,14.64,14.57,14.58,785775.0,14.63,14.64,14.57,14.58,785775.0
2023-12-14 13:30:00,14.58,14.63,14.57,14.63,553195.0,14.58,14.63,14.57,14.63,553195.0
2023-12-14 13:40:00,14.63,14.65,14.61,14.62,467996.0,14.63,14.65,14.61,14.62,467996.0
2023-12-14 13:50:00,14.61,14.62,14.52,14.54,930331.0,14.61,14.62,14.52,14.54,930331.0
2023-12-14 14:00:00,14.54,14.57,14.5,14.51,933377.0,14.54,14.57,14.5,14.51,933377.0
2023-12-14 14:10:00,14.51,14.55,14.5,14.55,537580.0,14.51,14.55,14.5,14.55,537580.0
2023-12-14 14:20:00,14.54,14.56,14.52,14.54,513669.0,14.54,14.56,14.52,14.54,513669.0
2023-12-14 14:30:00,14.54,14.54,14.48,14.49,486863.0,14.54,14.54,14.48,14.49,486863.0
2023-12-14 14:40:00,14.49,14.54,14.49,14.52,342184.0,14.49,14.54,14.49,14.52,342184.0
2023-12-14 14:50:00,14.53,14.55,14.51,14.54,455985.0,14.53,14.55,14.51,14.54,455985.0
2023-12-14 15:00:00,14.54,14.56,14.52,14.56,558466.0,14.54,14.56,14.52,14.56,558466.0
2023-12-14 15:10:00,14.56,14.57,14.52,14.54,617943.0,14.56,14.57,14.52,14.54,617943.0
2023-12-14 15:20:00,14.54,14.55,14.51,14.51,550201.0,14.54,14.55,14.51,14.51,550201.0
2023-12-14 15:30:00,14.51,14.54,14.51,14.53,761560.0,14.51,14.54,14.51,14.53,761560.0
2023-12-14 15:40:00,14.53,14.56,14.53,14.56,1116407.0,14.53,14.56,14.53,14.56,1116407.0
2023-12-14 15:50:00,14.56,14.62,14.55,14.62,2924564.0,14.56,14.62,14.55,14.62,2924564.0
2023-12-15 09:30:00,14.63,14.67,14.48,14.51,2121600.0,14.63,14.67,14.48,14.51,2121600.0
2023-12-15 09:40:00,14.51,14.55,14.47,14.52,980882.0,14.51,14.55,14.47,14.52,980882.0
2023-12-15 09:50:00,14.53,14.54,14.44,14.47,920916.0,14.53,14.54,14.44,14.47,920916.0
2023-12-15 10:00:00,14.46,14.51,14.46,14.48,840831.0,14.46,14.51,14.46,14.48,840831.0
2023-12-15 10:10:00,14.49,14.49,14.41,14.42,688265.0,14.49,14.49,14.41,14.42,688265.0
2023-12-15 10:20:00,14.42,14.52,14.41,14.52,831490.0,14.42,14.52,14.41,14.52,831490.0
2023-12-15 10:30:00,14.52,14.53,14.48,14.5,787882.0,14.52,14.53,14.48,14.5,787882.0
2023-12-15 10:40:00,14.51,14.51,14.44,14.47,693317.0,14.51,14.51,14.44,14.47,693317.0
2023-12-15 10:50:00,14.47,14.55,14.47,14.54,778581.0,14.47,14.55,14.47,14.54,778581.0
2023-12-15 11:00:00,14.54,14.59,14.5,14.52,959671.0,14.54,14.59,14.5,14.52,959671.0
2023-12-15 11:10:00,14.52,14.53,14.48,14.49,580014.0,14.52,14.53,14.48,14.49,580014.0
2023-12-15 11:20:00,14.49,14.51,14.47,14.5,452978.0,14.49,14.51,14.47,14.5,452978.0
2023-12-15 11:30:00,14.5,14.56,14.48,14.54,921059.0,14.5,14.56,14.48,14.54,921059.0
2023-12-15 11:40:00,14.54,14.56,14.5,14.51,621644.0,14.54,14.56,14.5,14.51,621644.0
2023-12-15 11:50:00,14.52,14.55,14.51,14.54,418159.0,14.52,14.55,14.51,14.54,418159.0
2023-12-15 12:00:00,14.54,14.54,14.5,14.52,607311.0,14.54,14.54,14.5,14.52,607311.0
2023-12-15 12:10:00,14.52,14.52,14.48,14.48,261223.0,14.52,14.52,14.48,14.48,261223.0
2023-12-15 12:20:00,14.49,14.52,14.48,14.51,428523.0,14.49,14.52,14.48,14.51,428523.0
2023-12-15 12:30:00,14.51,14.52,14.46,14.46,612818.0,14.51,14.52,14.46,14.46,612818.0
2023-12-15 12:40:00,14.46,14.47,14.44,14.46,536008.0,14.46,14.47,14.44,14.46,536008.0
2023-12-15 12:50:00,14.46,14.48,14.45,14.45,335533.0,14.46,14.48,14.45,14.45,335533.0
2023-12-15 13:00:00,14.45,14.47,14.43,14.46,554836.0,14.45,14.47,14.43,14.46,554836.0
2023-12-15 13:10:00,14.46,14.47,14.44,14.45,606745.0,14.46,14.47,14.44,14.45,606745.0
2023-12-15 13:20:00,14.45,14.48,14.44,14.48,511929.0,14.45,14.48,14.44,14.48,511929.0
2023-12-15 13:30:00,14.48,14.48,14.43,14.46,865306.0,14.48,14.48,14.43,14.46,865306.0
2023-12-15 13:40:00,14.46,14.47,14.43,14.45,578816.0,14.46,14.47,14.43,14.45,578816.0
2023-12-15 13:50:00,14.45,14.48,14.44,14.47,496267.0,14.45,14.48,14.44,14.47,496267.0
2023-12-15 14:00:00,14.48,14.5,14.46,14.48,544378.0,14.48,14.5,14.46,14.48,544378.0
2023-12-15 14:10:00,14.49,14.54,14.48,14.53,699470.0,14.49,14.54,14.48,14.53,699470.0
2023-12-15 14:20:00,14.53,14.53,14.49,14.5,417246.0,14.53,14.53,14.49,14.5,417246.0
2023-12-15 14:30:00,14.5,14.51,14.48,14.49,332456.0,14.5,14.51,14.48,14.49,332456.0
2023-12-15 14:40:00,14.49,14.51,14.46,14.47,593781.0,14.49,14.51,14.46,14.47,593781.0
2023-12-15 14:50:00,14.47,14.49,14.46,14.48,560544.0,14.47,14.49,14.46,14.48,560544.0
2023-12-15 15:00:00,14.48,14.52,14.46,14.48,1169319.0,14.48,14.52,14.46,14.48,1169319.0
2023-12-15 15:10:00,14.47,14.5,14.46,14.49,694430.0,14.47,14.5,14.46,14.49,694430.0
2023-12-15 15:20:00,14.49,14.51,14.46,14.5,626349.0,14.49,14.51,14.46,14.5,626349.0
2023-12-15 15:30:00,14.5,14.52,14.49,14.5,506894.0,14.5,14.52,14.49,14.5,506894.0
2023-12-15 15:40:00,14.5,14.52,14.48,14.51,792144.0,14.5,14.52,14.48,14.51,792144.0
2023-12-15 15:50:00,14.5,14.52,14.49,14.5,2074783.0,14.5,14.52,14.49,14.5,2074783.0
2023-12-18 09:30:00,14.43,14.44,14.19,14.24,1988418.0,14.43,14.44,14.19,14.24,1988418.0
2023-12-18 09:40:00,14.25,14.31,14.19,14.26,1314486.0,14.25,14.31,14.19,14.26,1314486.0
2023-12-18 09:50:00,14.26,14.29,14.21,14.27,698042.0,14.26,14.29,14.21,14.27,698042.0
2023-12-18 10:00:00,14.27,14.28,14.19,14.2,884077.0,14.27,14.28,14.19,14.2,884077.0
2023-12-18 10:10:00,14.2,14.23,14.17,14.18,1039608.0,14.2,14.23,14.17,14.18,1039608.0
2023-12-18 10:20:00,14.18,14.21,14.15,14.17,749997.0,14.18,14.21,14.15,14.17,749997.0
2023-12-18 10:30:00,14.17,14.18,14.11,14.12,963381.0,14.17,14.18,14.11,14.12,963381.0
2023-12-18 10:40:00,14.12,14.15,14.1,14.1,528089.0,14.12,14.15,14.1,14.1,528089.0
2023-12-18 10:50:00,14.1,14.11,14.06,14.09,858411.0,14.1,14.11,14.06,14.09,858411.0
2023-12-18 11:00:00,14.09,14.14,14.06,14.13,670125.0,14.09,14.14,14.06,14.13,670125.0
2023-12-18 11:10:00,14.14,14.17,14.12,14.16,594044.0,14.14,14.17,14.12,14.16,594044.0
2023-12-18 11:20:00,14.16,14.17,14.13,14.17,602019.0,14.16,14.17,14.13,14.17,602019.0
2023-12-18 11:30:00,14.17,14.19,14.15,14.15,603838.0,14.17,14.19,14.15,14.15,603838.0
2023-12-18 11:40:00,14.16,14.16,14.13,14.14,377800.0,14.16,14.16,14.13,14.14,377800.0
2023-12-18 11:50:00,14.13,14.15,14.1,14.14,411842.0,14.13,14.15,14.1,14.14,411842.0
2023-12-18 12:00:00,14.13,14.15,14.12,14.14,371907.0,14.13,14.15,14.12,14.14,371907.0
2023-12-18 12:10:00,14.14,14.17,14.13,14.17,472720.0,14.14,14.17,14.13,14.17,472720.0
2023-12-18 12:20:00,14.17,14.17,14.14,14.15,229083.0,14.17,14.17,14.14,14.15,229083.0
2023-12-18 12:30:00,14.16,14.18,14.14,14.17,330964.0,14.16,14.18,14.14,14.17,330964.0
2023-12-18 12:40:00,14.17,14.2,14.15,14.15,755828.0,14.17,14.2,14.15,14.15,755828.0
2023-12-18 12:50:00,14.15,14.16,14.13,14.15,323748.0,14.15,14.16,14.13,14.15,323748.0
2023-12-18 13:00:00,14.15,14.22,14.14,14.21,562599.0,14.15,14.22,14.14,14.21,562599.0
2023-12-18 13:10:00,14.21,14.22,14.19,14.21,398812.0,14.21,14.22,14.19,14.21,398812.0
2023-12-18 13:20:00,14.21,14.25,14.2,14.2,670311.0,14.21,14.25,14.2,14.2,670311.0
2023-12-18 13:30:00,14.21,14.27,14.2,14.26,372418.0,14.21,14.27,14.2,14.26,372418.0
2023-12-18 13:40:00,14.26,14.28,14.25,14.25,437976.0,14.26,14.28,14.25,14.25,437976.0
2023-12-18 13:50:00,14.26,14.27,14.25,14.25,228656.0,14.26,14.27,14.25,14.25,228656.0
2023-12-18 14:00:00,14.25,14.27,14.22,14.24,475748.0,14.25,14.27,14.22,14.24,475748.0
2023-12-18 14:10:00,14.24,14.25,14.22,14.23,501114.0,14.24,14.25,14.22,14.23,501114.0
2023-12-18 14:20:00,14.23,14.23,14.16,14.19,517131.0,14.23,14.23,14.16,14.19,517131.0
2023-12-18 14:30:00,14.19,14.19,14.15,14.18,619811.0,14.19,14.19,14.15,14.18,619811.0
2023-12-18 14:40:00,14.17,14.21,14.17,14.2,473851.0,14.17,14.21,14.17,14.2,473851.0
2023-12-18 14:50:00,14.2,14.22,14.19,14.22,470702.0,14.2,14.22,14.19,14.22,470702.0
2023-12-18 15:00:00,14.21,14.24,14.21,14.23,380457.0,14.21,14.24,14.21,14.23,380457.0
2023-12-18 15:10:00,14.23,14.24,14.21,14.23,388312.0,14.23,14.24,14.21,14.23,388312.0
2023-12-18 15:20:00,14.23,14.23,14.2,14.23,297374.0,14.23,14.23,14.2,14.23,297374.0
2023-12-18 15:30:00,14.23,14.24,14.21,14.24,480319.0,14.23,14.24,14.21,14.24,480319.0
2023-12-18 15:40:00,14.24,14.25,14.22,14.23,827980.0,14.24,14.25,14.22,14.23,827980.0
2023-12-18 15:50:00,14.22,14.26,14.2,14.25,2449491.0,14.22,14.26,14.2,14.25,2449491.0
2023-12-19 09:30:00,14.38,14.42,14.3,14.32,1128984.0,14.38,14.42,14.3,14.32,1128984.0
2023-12-19 09:40:00,14.32,14.39,14.28,14.38,738483.0,14.32,14.39,14.28,14.38,738483.0
2023-12-19 09:50:00,14.38,14.4,14.34,14.4,604874.0,14.38,14.4,14.34,14.4,604874.0
2023-12-19 10:00:00,14.4,14.43,14.37,14.42,992146.0,14.4,14.43,14.37,14.42,992146.0
2023-12-19 10:10:00,14.42,14.45,14.4,14.43,635675.0,14.42,14.45,14.4,14.43,635675.0
2023-12-19 10:20:00,14.43,14.44,14.39,14.4,521209.0,14.43,14.44,14.39,14.4,521209.0
2023-12-19 10:30:00,14.4,14.4,14.35,14.38,737386.0,14.4,14.4,14.35,14.38,737386.0
2023-12-19 10:40:00,14.38,14.39,14.35,14.38,832820.0,14.38,14.39,14.35,14.38,832820.0
2023-12-19 10:50:00,14.38,14.4,14.37,14.4,361173.0,14.38,14.4,14.37,14.4,361173.0
2023-12-19 11:00:00,14.4,14.4,14.36,14.38,556460.0,14.4,14.4,14.36,14.38,556460.0
2023-12-19 11:10:00,14.38,14.4,14.37,14.4,279462.0,14.38,14.4,14.37,14.4,279462.0
2023-12-19 11:20:00,14.4,14.4,14.34,14.36,560013.0,14.4,14.4,14.34,14.36,560013.0
2023-12-19 11:30:00,14.36,14.36,14.31,14.35,602522.0,14.36,14.36,14.31,14.35,602522.0
2023-12-19 11:40:00,14.35,14.38,14.34,14.35,467614.0,14.35,14.38,14.34,14.35,467614.0
2023-12-19 11:50:00,14.36,14.36,14.28,14.29,1098852.0,14.36,14.36,14.28,14.29,1098852.0
2023-12-19 12:00:00,14.29,14.32,14.28,14.31,693596.0,14.29,14.32,14.28,14.31,693596.0
2023-12-19 12:10:00,14.31,14.32,14.29,14.31,335212.0,14.31,14.32,14.29,14.31,335212.0
2023-12-19 12:20:00,14.31,14.34,14.28,14.34,508921.0,14.31,14.34,14.28,14.34,508921.0
2023-12-19 12:30:00,14.34,14.37,14.33,14.36,347342.0,14.34,14.37,14.33,14.36,347342.0
2023-12-19 12:40:00,14.35,14.36,14.33,14.35,194786.0,14.35,14.36,14.33,14.35,194786.0
2023-12-19 12:50:00,14.35,14.36,14.34,14.36,294843.0,14.35,14.36,14.34,14.36,294843.0
2023-12-19 13:00:00,14.36,14.37,14.35,14.36,210563.0,14.36,14.37,14.35,14.36,210563.0
2023-12-19 13:10:00,14.36,14.37,14.33,14.34,457749.0,14.36,14.37,14.33,14.34,457749.0
2023-12-19 13:20:00,14.34,14.36,14.33,14.34,260546.0,14.34,14.36,14.33,14.34,260546.0
2023-12-19 13:30:00,14.34,14.37,14.33,14.36,421954.0,14.34,14.37,14.33,14.36,421954.0
2023-12-19 13:40:00,14.36,14.37,14.35,14.37,475798.0,14.36,14.37,14.35,14.37,475798.0
2023-12-19 13:50:00,14.36,14.37,14.32,14.34,470665.0,14.36,14.37,14.32,14.34,470665.0
2023-12-19 14:00:00,14.34,14.35,14.33,14.34,284522.0,14.34,14.35,14.33,14.34,284522.0
2023-12-19 14:10:00,14.34,14.35,14.31,14.35,253184.0,14.34,14.35,14.31,14.35,253184.0
2023-12-19 14:20:00,14.34,14.35,14.33,14.34,172759.0,14.34,14.35,14.33,14.34,172759.0
2023-12-19 14:30:00,14.33,14.34,14.32,14.34,176158.0,14.33,14.34,14.32,14.34,176158.0
2023-12-19 14:40:00,14.34,14.36,14.33,14.35,348761.0,14.34,14.36,14.33,14.35,348761.0
2023-12-19 14:50:00,14.35,14.35,14.32,14.33,194618.0,14.35,14.35,14.32,14.33,194618.0
2023-12-19 15:00:00,14.33,14.34,14.31,14.33,324756.0,14.33,14.34,14.31,14.33,324756.0
2023-12-19 15:10:00,14.33,14.35,14.32,14.35,184635.0,14.33,14.35,14.32,14.35,184635.0
2023-12-19 15:20:00,14.35,14.35,14.33,14.34,321792.0,14.35,14.35,14.33,14.34,321792.0
2023-12-19 15:30:00,14.34,14.35,14.31,14.31,722386.0,14.34,14.35,14.31,14.31,722386.0
2023-12-19 15:40:00,14.32,14.32,14.29,14.29,657355.0,14.32,14.32,14.29,14.29,657355.0
2023-12-19 15:50:00,14.3,14.31,14.28,14.3,1341978.0,14.3,14.31,14.28,14.3,1341978.0
2023-12-20 09:30:00,14.2,14.25,14.11,14.24,950979.0,14.2,14.25,14.11,14.24,950979.0
2023-12-20 09:40:00,14.24,14.25,14.17,14.21,486975.0,14.24,14.25,14.17,14.21,486975.0
2023-12-20 09:50:00,14.2,14.22,14.18,14.2,304654.0,14.2,14.22,14.18,14.2,304654.0
2023-12-20 10:00:00,14.2,14.26,14.19,14.26,514476.0,14.2,14.26,14.19,14.26,514476.0
2023-12-20 10:10:00,14.25,14.26,14.22,14.26,313696.0,14.25,14.26,14.22,14.26,313696.0
2023-12-20 10:20:00,14.26,14.3,14.25,14.29,674598.0,14.26,14.3,14.25,14.29,674598.0
2023-12-20 10:30:00,14.29,14.37,14.28,14.35,841437.0,14.29,14.37,14.28,14.35,841437.0
2023-12-20 10:40:00,14.36,14.38,14.33,14.34,856771.0,14.36,14.38,14.33,14.34,856771.0
2023-12-20 10:50:00,14.34,14.35,14.32,14.34,387832.0,14.34,14.35,14.32,14.34,387832.0
2023-12-20 11:00:00,14.33,14.38,14.33,14.36,589049.0,14.33,14.38,14.33,14.36,589049.0
2023-12-20 11:10:00,14.35,14.36,14.31,14.31,564631.0,14.35,14.36,14.31,14.31,564631.0
2023-12-20 11:20:00,14.31,14.33,14.28,14.29,404797.0,14.31,14.33,14.28,14.29,404797.0
2023-12-20 11:30:00,14.29,14.32,14.27,14.31,416745.0,14.29,14.32,14.27,14.31,416745.0
2023-12-20 11:40:00,14.31,14.31,14.27,14.29,348263.0,14.31,14.31,14.27,14.29,348263.0
2023-12-20 11:50:00,14.29,14.32,14.28,14.29,255369.0,14.29,14.32,14.28,14.29,255369.0
2023-12-20 12:00:00,14.29,14.31,14.27,14.31,365459.0,14.29,14.31,14.27,14.31,365459.0
2023-12-20 12:10:00,14.31,14.34,14.3,14.33,402494.0,14.31,14.34,14.3,14.33,402494.0
2023-12-20 12:20:00,14.33,14.38,14.31,14.37,430743.0,14.33,14.38,14.31,14.37,430743.0
2023-12-20 12:30:00,14.37,14.38,14.33,14.36,373421.0,14.37,14.38,14.33,14.36,373421.0
2023-12-20 12:40:00,14.36,14.39,14.35,14.38,573661.0,14.36,14.39,14.35,14.38,573661.0
2023-12-20 12:50:00,14.38,14.39,14.33,14.35,248875.0,14.38,14.39,14.33,14.35,248875.0
2023-12-20 13:00:00,14.35,14.36,14.33,14.34,402987.0,14.35,14.36,14.33,14.34,402987.0
2023-12-20 13:10:00,14.34,14.35,14.33,14.35,287382.0,14.34,14.35,14.33,14.35,287382.0
2023-12-20 13:20:00,14.34,14.35,14.32,14.33,259368.0,14.34,14.35,14.32,14.33,259368.0
2023-12-20 13:30:00,14.33,14.35,14.32,14.34,327038.0,14.33,14.35,14.32,14.34,327038.0
2023-12-20 13:40:00,14.34,14.34,14.32,14.34,398555.0,14.34,14.34,14.32,14.34,398555.0
2023-12-20 13:50:00,14.34,14.35,14.3,14.32,229497.0,14.34,14.35,14.3,14.32,229497.0
2023-12-20 14:00:00,14.31,14.32,14.27,14.28,277889.0,14.31,14.32,14.27,14.28,277889.0
2023-12-20 14:10:00,14.28,14.29,14.27,14.28,148639.0,14.28,14.29,14.27,14.28,148639.0
2023-12-20 14:20:00,14.28,14.28,14.25,14.27,660275.0,14.28,14.28,14.25,14.27,660275.0
2023-12-20 14:30:00,14.27,14.27,14.2,14.21,545124.0,14.27,14.27,14.2,14.21,545124.0
2023-12-20 14:40:00,14.2,14.22,14.15,14.16,461850.0,14.2,14.22,14.15,14.16,461850.0
2023-12-20 14:50:00,14.16,14.16,14.06,14.07,1203209.0,14.16,14.16,14.06,14.07,1203209.0
2023-12-20 15:00:00,14.07,14.09,13.95,13.98,1794427.0,14.07,14.09,13.95,13.98,1794427.0
2023-12-20 15:10:00,13.98,14.11,13.98,14.09,1134836.0,13.98,14.11,13.98,14.09,1134836.0
2023-12-20 15:20:00,14.08,14.11,14.02,14.03,953031.0,14.08,14.11,14.02,14.03,953031.0
2023-12-20 15:30:00,14.02,14.06,14.0,14.04,1152468.0,14.02,14.06,14.0,14.04,1152468.0
2023-12-20 15:40:00,14.04,14.06,14.02,14.06,1006532.0,14.04,14.06,14.02,14.06,1006532.0
2023-12-20 15:50:00,14.06,14.08,13.98,13.99,1856230.0,14.06,14.08,13.98,13.99,1856230.0
2023-12-21 09:30:00,14.22,14.43,14.2,14.38,2017591.0,14.22,14.43,14.2,14.38,2017591.0
2023-12-21 09:40:00,14.38,14.4,14.3,14.39,798725.0,14.38,14.4,14.3,14.39,798725.0
2023-12-21 09:50:00,14.39,14.43,14.36,14.37,734390.0,14.39,14.43,14.36,14.37,734390.0
2023-12-21 10:00:00,14.37,14.37,14.28,14.33,804184.0,14.37,14.37,14.28,14.33,804184.0
2023-12-21 10:10:00,14.33,14.39,14.31,14.38,665087.0,14.33,14.39,14.31,14.38,665087.0
2023-12-21 10:20:00,14.38,14.4,14.32,14.34,862432.0,14.38,14.4,14.32,14.34,862432.0
2023-12-21 10:30:00,14.34,14.36,14.3,14.31,475049.0,14.34,14.36,14.3,14.31,475049.0
2023-12-21 10:40:00,14.31,14.35,14.29,14.32,449385.0,14.31,14.35,14.29,14.32,449385.0
2023-12-21 10:50:00,14.33,14.36,14.31,14.35,516010.0,14.33,14.36,14.31,14.35,516010.0
2023-12-21 11:00:00,14.35,14.36,14.27,14.27,541955.0,14.35,14.36,14.27,14.27,541955.0
2023-12-21 11:10:00,14.28,14.31,14.25,14.28,675788.0,14.28,14.31,14.25,14.28,675788.0
2023-12-21 11:20:00,14.28,14.31,14.27,14.29,437858.0,14.28,14.31,14.27,14.29,437858.0
2023-12-21 11:30:00,14.29,14.31,14.26,14.29,728344.0,14.29,14.31,14.26,14.29,728344.0
2023-12-21 11:40:00,14.29,14.33,14.27,14.32,422760.0,14.29,14.33,14.27,14.32,422760.0
2023-12-21 11:50:00,14.32,14.33,14.28,14.32,888096.0,14.32,14.33,14.28,14.32,888096.0
2023-12-21 12:00:00,14.32,14.33,14.28,14.29,1063332.0,14.32,14.33,14.28,14.29,1063332.0
2023-12-21 12:10:00,14.29,14.33,14.27,14.33,528530.0,14.29,14.33,14.27,14.33,528530.0
2023-12-21 12:20:00,14.33,14.35,14.3,14.33,1139154.0,14.33,14.35,14.3,14.33,1139154.0
2023-12-21 12:30:00,14.32,14.35,14.31,14.31,1217949.0,14.32,14.35,14.31,14.31,1217949.0
2023-12-21 12:40:00,14.31,14.33,14.3,14.31,1297974.0,14.31,14.33,14.3,14.31,1297974.0
2023-12-21 12:50:00,14.31,14.31,14.27,14.29,347100.0,14.31,14.31,14.27,14.29,347100.0
2023-12-21 13:00:00,14.28,14.31,14.27,14.3,811985.0,14.28,14.31,14.27,14.3,811985.0
2023-12-21 13:10:00,14.3,14.3,14.24,14.25,700680.0,14.3,14.3,14.24,14.25,700680.0
2023-12-21 13:20:00,14.25,14.31,14.24,14.31,613030.0,14.25,14.31,14.24,14.31,613030.0
2023-12-21 13:30:00,14.31,14.33,14.3,14.31,493439.0,14.31,14.33,14.3,14.31,493439.0
2023-12-21 13:40:00,14.31,14.32,14.29,14.32,306339.0,14.31,14.32,14.29,14.32,306339.0
2023-12-21 13:50:00,14.32,14.35,14.3,14.35,470190.0,14.32,14.35,14.3,14.35,470190.0
2023-12-21 14:00:00,14.35,14.35,14.31,14.33,937458.0,14.35,14.35,14.31,14.33,937458.0
2023-12-21 14:10:00,14.34,14.37,14.32,14.37,1106959.0,14.34,14.37,14.32,14.37,1106959.0
2023-12-21 14:20:00,14.36,14.38,14.3,14.31,534504.0,14.36,14.38,14.3,14.31,534504.0
2023-12-21 14:30:00,14.31,14.31,14.28,14.3,466712.0,14.31,14.31,14.28,14.3,466712.0
2023-12-21 14:40:00,14.3,14.31,14.26,14.26,250010.0,14.3,14.31,14.26,14.26,250010.0
2023-12-21 14:50:00,14.27,14.28,14.24,14.27,708413.0,14.27,14.28,14.24,14.27,708413.0
2023-12-21 15:00:00,14.27,14.27,14.24,14.27,440214.0,14.27,14.27,14.24,14.27,440214.0
2023-12-21 15:10:00,14.26,14.3,14.26,14.29,545073.0,14.26,14.3,14.26,14.29,545073.0
2023-12-21 15:20:00,14.3,14.3,14.26,14.29,408399.0,14.3,14.3,14.26,14.29,408399.0
2023-12-21 15:30:00,14.29,14.33,14.29,14.33,703983.0,14.29,14.33,14.29,14.33,703983.0
2023-12-21 15:40:00,14.32,14.34,14.31,14.32,619946.0,14.32,14.34,14.31,14.32,619946.0
2023-12-21 15:50:00,14.32,14.35,14.32,14.35,1607505.0,14.32,14.35,14.32,14.35,1607505.0
2023-12-22 09:30:00,14.38,14.4,14.26,14.39,770961.0,14.38,14.4,14.26,14.39,770961.0
2023-12-22 09:40:00,14.39,14.39,14.35,14.35,348633.0,14.39,14.39,14.35,14.35,348633.0
2023-12-22 09:50:00,14.36,14.37,14.32,14.32,389365.0,14.36,14.37,14.32,14.32,389365.0
2023-12-22 10:00:00,14.33,14.34,14.29,14.3,325460.0,14.33,14.34,14.29,14.3,325460.0
2023-12-22 10:10:00,14.3,14.32,14.28,14.31,427229.0,14.3,14.32,14.28,14.31,427229.0
2023-12-22 10:20:00,14.31,14.32,14.27,14.31,510823.0,14.31,14.32,14.27,14.31,510823.0
2023-12-22 10:30:00,14.31,14.32,14.25,14.26,459141.0,14.31,14.32,14.25,14.26,459141.0
2023-12-22 10:40:00,14.26,14.3,14.26,14.29,250546.0,14.26,14.3,14.26,14.29,250546.0
2023-12-22 10:50:00,14.29,14.3,14.25,14.26,379922.0,14.29,14.3,14.25,14.26,379922.0
2023-12-22 11:00:00,14.26,14.28,14.23,14.27,430702.0,14.26,14.28,14.23,14.27,430702.0
2023-12-22 11:10:00,14.27,14.29,14.26,14.28,400345.0,14.27,14.29,14.26,14.28,400345.0
2023-12-22 11:20:00,14.28,14.31,14.27,14.3,500343.0,14.28,14.31,14.27,14.3,500343.0
2023-12-22 11:30:00,14.31,14.33,14.3,14.33,817463.0,14.31,14.33,14.3,14.33,817463.0
2023-12-22 11:40:00,14.33,14.34,14.31,14.32,475574.0,14.33,14.34,14.31,14.32,475574.0
2023-12-22 11:50:00,14.31,14.32,14.3,14.31,277052.0,14.31,14.32,14.3,14.31,277052.0
2023-12-22 12:00:00,14.32,14.32,14.28,14.29,151918.0,14.32,14.32,14.28,14.29,151918.0
2023-12-22 12:10:00,14.29,14.3,14.26,14.3,656542.0,14.29,14.3,14.26,14.3,656542.0
2023-12-22 12:20:00,14.29,14.32,14.27,14.32,1068401.0,14.29,14.32,14.27,14.32,1068401.0
2023-12-22 12:30:00,14.31,14.32,14.28,14.29,449556.0,14.31,14.32,14.28,14.29,449556.0
2023-12-22 12:40:00,14.29,14.33,14.29,14.33,571956.0,14.29,14.33,14.29,14.33,571956.0
2023-12-22 12:50:00,14.33,14.34,14.31,14.33,957264.0,14.33,14.34,14.31,14.33,957264.0
2023-12-22 13:00:00,14.33,14.34,14.32,14.33,267498.0,14.33,14.34,14.32,14.33,267498.0
2023-12-22 13:10:00,14.33,14.33,14.29,14.29,178855.0,14.33,14.33,14.29,14.29,178855.0
2023-12-22 13:20:00,14.29,14.3,14.28,14.29,272636.0,14.29,14.3,14.28,14.29,272636.0
2023-12-22 13:30:00,14.29,14.3,14.27,14.29,535308.0,14.29,14.3,14.27,14.29,535308.0
2023-12-22 13:40:00,14.29,14.31,14.27,14.31,688814.0,14.29,14.31,14.27,14.31,688814.0
2023-12-22 13:50:00,14.31,14.31,14.29,14.3,204420.0,14.31,14.31,14.29,14.3,204420.0
2023-12-22 14:00:00,14.3,14.31,14.26,14.27,650700.0,14.3,14.31,14.26,14.27,650700.0
2023-12-22 14:10:00,14.26,14.29,14.24,14.27,603204.0,14.26,14.29,14.24,14.27,603204.0
2023-12-22 14:20:00,14.28,14.28,14.22,14.23,1133771.0,14.28,14.28,14.22,14.23,1133771.0
2023-12-22 14:30:00,14.23,14.27,14.21,14.24,1202542.0,14.23,14.27,14.21,14.24,1202542.0
2023-12-22 14:40:00,14.25,14.31,14.24,14.29,948467.0,14.25,14.31,14.24,14.29,948467.0
2023-12-22 14:50:00,14.29,14.33,14.28,14.33,791363.0,14.29,14.33,14.28,14.33,791363.0
2023-12-22 15:00:00,14.33,14.35,14.31,14.32,532848.0,14.33,14.35,14.31,14.32,532848.0
2023-12-22 15:10:00,14.33,14.35,14.32,14.35,346922.0,14.33,14.35,14.32,14.35,346922.0
2023-12-22 15:20:00,14.35,14.35,14.32,14.34,319628.0,14.35,14.35,14.32,14.34,319628.0
2023-12-22 15:30:00,14.35,14.35,14.32,14.33,357633.0,14.35,14.35,14.32,14.33,357633.0
2023-12-22 15:40:00,14.33,14.34,14.31,14.33,470628.0,14.33,14.34,14.31,14.33,470628.0
2023-12-22 15:50:00,14.32,14.33,14.3,14.32,1374580.0,14.32,14.33,14.3,14.32,1374580.0
2023-12-26 09:30:00,14.25,14.26,14.17,14.22,980738.0,14.25,14.26,14.17,14.22,980738.0
2023-12-26 09:40:00,14.21,14.22,14.16,14.21,703571.0,14.21,14.22,14.16,14.21,703571.0
2023-12-26 09:50:00,14.21,14.21,14.15,14.16,517061.0,14.21,14.21,14.15,14.16,517061.0
2023-12-26 10:00:00,14.16,14.18,14.13,14.14,592183.0,14.16,14.18,14.13,14.14,592183.0
2023-12-26 10:10:00,14.14,14.18,14.14,14.15,749779.0,14.14,14.18,14.14,14.15,749779.0
2023-12-26 10:20:00,14.15,14.16,14.11,14.11,457329.0,14.15,14.16,14.11,14.11,457329.0
2023-12-26 10:30:00,14.12,14.14,14.1,14.12,537397.0,14.12,14.14,14.1,14.12,537397.0
2023-12-26 10:40:00,14.12,14.12,14.07,14.08,582977.0,14.12,14.12,14.07,14.08,582977.0
2023-12-26 10:50:00,14.08,14.09,14.05,14.06,551000.0,14.08,14.09,14.05,14.06,551000.0
2023-12-26 11:00:00,14.07,14.1,14.04,14.09,563304.0,14.07,14.1,14.04,14.09,563304.0
2023-12-26 11:10:00,14.1,14.15,14.09,14.13,599849.0,14.1,14.15,14.09,14.13,599849.0
2023-12-26 11:20:00,14.14,14.14,14.1,14.12,514796.0,14.14,14.14,14.1,14.12,514796.0
2023-12-26 11:30:00,14.12,14.13,14.1,14.12,397824.0,14.12,14.13,14.1,14.12,397824.0
2023-12-26 11:40:00,14.12,14.15,14.12,14.15,338552.0,14.12,14.15,14.12,14.15,338552.0
2023-12-26 11:50:00,14.15,14.16,14.14,14.14,288894.0,14.15,14.16,14.14,14.14,288894.0
2023-12-26 12:00:00,14.15,14.17,14.14,14.15,474480.0,14.15,14.17,14.14,14.15,474480.0
2023-12-26 12:10:00,14.15,14.18,14.15,14.17,314703.0,14.15,14.18,14.15,14.17,314703.0
2023-12-26 12:20:00,14.16,14.17,14.15,14.16,187361.0,14.16,14.17,14.15,14.16,187361.0
2023-12-26 12:30:00,14.16,14.17,14.14,14.16,365942.0,14.16,14.17,14.14,14.16,365942.0
2023-12-26 12:40:00,14.16,14.16,14.14,14.16,215327.0,14.16,14.16,14.14,14.16,215327.0
2023-12-26 12:50:00,14.16,14.16,14.14,14.14,195773.0,14.16,14.16,14.14,14.14,195773.0
2023-12-26 13:00:00,14.15,14.17,14.14,14.17,303189.0,14.15,14.17,14.14,14.17,303189.0
2023-12-26 13:10:00,14.16,14.18,14.14,14.17,974978.0,14.16,14.18,14.14,14.17,974978.0
2023-12-26 13:20:00,14.18,14.19,14.16,14.16,389147.0,14.18,14.19,14.16,14.16,389147.0
2023-12-26 13:30:00,14.17,14.18,14.15,14.18,639962.0,14.17,14.18,14.15,14.18,639962.0
2023-12-26 13:40:00,14.18,14.18,14.15,14.15,472130.0,14.18,14.18,14.15,14.15,472130.0
2023-12-26 13:50:00,14.15,14.16,14.13,14.13,189547.0,14.15,14.16,14.13,14.13,189547.0
2023-12-26 14:00:00,14.14,14.14,14.13,14.14,97271.0,14.14,14.14,14.13,14.14,97271.0
2023-12-26 14:10:00,14.14,14.15,14.13,14.14,208457.0,14.14,14.15,14.13,14.14,208457.0
2023-12-26 14:20:00,14.14,14.15,14.12,14.15,421522.0,14.14,14.15,14.12,14.15,421522.0
2023-12-26 14:30:00,14.15,14.15,14.12,14.12,319487.0,14.15,14.15,14.12,14.12,319487.0
2023-12-26 14:40:00,14.12,14.13,14.11,14.13,490565.0,14.12,14.13,14.11,14.13,490565.0
2023-12-26 14:50:00,14.13,14.14,14.1,14.1,374958.0,14.13,14.14,14.1,14.1,374958.0
2023-12-26 15:00:00,14.1,14.13,14.1,14.13,351505.0,14.1,14.13,14.1,14.13,351505.0
2023-12-26 15:10:00,14.13,14.14,14.12,14.14,406122.0,14.13,14.14,14.12,14.14,406122.0
2023-12-26 15:20:00,14.14,14.14,14.12,14.13,159547.0,14.14,14.14,14.12,14.13,159547.0
2023-12-26 15:30:00,14.12,14.13,14.1,14.12,625787.0,14.12,14.13,14.1,14.12,625787.0
2023-12-26 15:40:00,14.12,14.13,14.1,14.1,864273.0,14.12,14.13,14.1,14.1,864273.0
2023-12-26 15:50:00,14.11,14.12,14.1,14.12,1794866.0,14.11,14.12,14.1,14.12,1794866.0
2023-12-27 09:30:00,14.1,14.18,14.08,14.11,1013995.0,14.1,14.18,14.08,14.11,1013995.0
2023-12-27 09:40:00,14.12,14.12,14.05,14.06,510500.0,14.12,14.12,14.05,14.06,510500.0
2023-12-27 09:50:00,14.06,14.07,14.02,14.05,694059.0,14.06,14.07,14.02,14.05,694059.0
2023-12-27 10:00:00,14.04,14.1,14.03,14.1,663977.0,14.04,14.1,14.03,14.1,663977.0
2023-12-27 10:10:00,14.09,14.1,14.05,14.05,471319.0,14.09,14.1,14.05,14.05,471319.0
2023-12-27 10:20:00,14.06,14.08,14.05,14.08,469738.0,14.06,14.08,14.05,14.08,469738.0
2023-12-27 10:30:00,14.07,14.09,14.04,14.05,612726.0,14.07,14.09,14.04,14.05,612726.0
2023-12-27 10:40:00,14.04,14.05,14.0,14.01,762623.0,14.04,14.05,14.0,14.01,762623.0
2023-12-27 10:50:00,14.01,14.01,13.95,13.96,958273.0,14.01,14.01,13.95,13.96,958273.0
2023-12-27 11:00:00,13.96,13.97,13.93,13.95,461566.0,13.96,13.97,13.93,13.95,461566.0
2023-12-27 11:10:00,13.94,13.95,13.91,13.94,755477.0,13.94,13.95,13.91,13.94,755477.0
2023-12-27 11:20:00,13.95,13.98,13.94,13.97,385481.0,13.95,13.98,13.94,13.97,385481.0
2023-12-27 11:30:00,13.96,14.0,13.95,13.99,738633.0,13.96,14.0,13.95,13.99,738633.0
2023-12-27 11:40:00,13.98,14.01,13.97,14.0,610749.0,13.98,14.01,13.97,14.0,610749.0
2023-12-27 11:50:00,14.0,14.0,13.98,14.0,298945.0,14.0,14.0,13.98,14.0,298945.0
2023-12-27 12:00:00,14.0,14.0,13.98,14.0,136573.0,14.0,14.0,13.98,14.0,136573.0
2023-12-27 12:10:00,14.0,14.03,13.99,14.01,510368.0,14.0,14.03,13.99,14.01,510368.0
2023-12-27 12:20:00,14.01,14.03,14.01,14.01,170604.0,14.01,14.03,14.01,14.01,170604.0
2023-12-27 12:30:00,14.01,14.03,14.01,14.01,300311.0,14.01,14.03,14.01,14.01,300311.0
2023-12-27 12:40:00,14.01,14.02,13.98,14.0,258175.0,14.01,14.02,13.98,14.0,258175.0
2023-12-27 12:50:00,13.99,14.01,13.98,14.0,293356.0,13.99,14.01,13.98,14.0,293356.0
2023-12-27 13:00:00,14.01,14.05,14.0,14.04,572884.0,14.01,14.05,14.0,14.04,572884.0
2023-12-27 13:10:00,14.04,14.06,14.03,14.04,316858.0,14.04,14.06,14.03,14.04,316858.0
2023-12-27 13:20:00,14.04,14.05,14.01,14.01,363971.0,14.04,14.05,14.01,14.01,363971.0
2023-12-27 13:30:00,14.02,14.02,13.99,14.0,944489.0,14.02,14.02,13.99,14.0,944489.0
2023-12-27 13:40:00,14.0,14.02,13.99,14.01,390922.0,14.0,14.02,13.99,14.01,390922.0
2023-12-27 13:50:00,14.0,14.02,13.99,13.99,302059.0,14.0,14.02,13.99,13.99,302059.0
2023-12-27 14:00:00,14.0,14.0,13.96,13.98,815308.0,14.0,14.0,13.96,13.98,815308.0
2023-12-27 14:10:00,13.97,13.98,13.96,13.98,411814.0,13.97,13.98,13.96,13.98,411814.0
2023-12-27 14:20:00,13.98,14.0,13.97,13.99,329443.0,13.98,14.0,13.97,13.99,329443.0
2023-12-27 14:30:00,13.98,14.0,13.97,13.98,286502.0,13.98,14.0,13.97,13.98,286502.0
2023-12-27 14:40:00,13.97,13.99,13.96,13.99,268437.0,13.97,13.99,13.96,13.99,268437.0
2023-12-27 14:50:00,13.98,13.99,13.96,13.98,571924.0,13.98,13.99,13.96,13.98,571924.0
2023-12-27 15:00:00,13.98,14.0,13.98,14.0,265344.0,13.98,14.0,13.98,14.0,265344.0
2023-12-27 15:10:00,14.0,14.02,13.99,14.01,481402.0,14.0,14.02,13.99,14.01,481402.0
2023-12-27 15:20:00,14.01,14.01,13.98,14.0,582019.0,14.01,14.01,13.98,14.0,582019.0
2023-12-27 15:30:00,14.0,14.02,13.99,13.99,637451.0,14.0,14.02,13.99,13.99,637451.0
2023-12-27 15:40:00,13.99,14.0,13.96,13.98,690040.0,13.99,14.0,13.96,13.98,690040.0
2023-12-27 15:50:00,13.98,14.0,13.96,14.0,1818458.0,13.98,14.0,13.96,14.0,1818458.0
2023-12-28 09:30:00,13.92,14.0,13.82,13.99,1056507.0,13.92,14.0,13.82,13.99,1056507.0
2023-12-28 09:40:00,14.0,14.0,13.9,13.92,579113.0,14.0,14.0,13.9,13.92,579113.0
2023-12-28 09:50:00,13.92,13.95,13.91,13.94,349488.0,13.92,13.95,13.91,13.94,349488.0
2023-12-28 10:00:00,13.94,13.95,13.91,13.93,495064.0,13.94,13.95,13.91,13.93,495064.0
2023-12-28 10:10:00,13.93,13.95,13.91,13.93,379612.0,13.93,13.95,13.91,13.93,379612.0
2023-12-28 10:20:00,13.92,14.02,13.92,14.0,845245.0,13.92,14.02,13.92,14.0,845245.0
2023-12-28 10:30:00,14.0,14.0,13.97,13.97,326029.0,14.0,14.0,13.97,13.97,326029.0
2023-12-28 10:40:00,13.97,13.98,13.95,13.96,277124.0,13.97,13.98,13.95,13.96,277124.0
2023-12-28 10:50:00,13.97,13.97,13.91,13.93,519338.0,13.97,13.97,13.91,13.93,519338.0
2023-12-28 11:00:00,13.93,13.94,13.91,13.93,349211.0,13.93,13.94,13.91,13.93,349211.0
2023-12-28 11:10:00,13.93,13.96,13.92,13.95,329623.0,13.93,13.96,13.92,13.95,329623.0
2023-12-28 11:20:00,13.95,13.96,13.92,13.95,375756.0,13.95,13.96,13.92,13.95,375756.0
2023-12-28 11:30:00,13.95,13.99,13.94,13.99,462992.0,13.95,13.99,13.94,13.99,462992.0
2023-12-28 11:40:00,13.99,14.01,13.98,14.0,428333.0,13.99,14.01,13.98,14.0,428333.0
2023-12-28 11:50:00,14.0,14.01,13.99,14.0,378086.0,14.0,14.01,13.99,14.0,378086.0
2023-12-28 12:00:00,14.01,14.02,14.0,14.02,171990.0,14.01,14.02,14.0,14.02,171990.0
2023-12-28 12:10:00,14.02,14.02,14.0,14.02,380658.0,14.02,14.02,14.0,14.02,380658.0
2023-12-28 12:20:00,14.02,14.03,14.0,14.01,264104.0,14.02,14.03,14.0,14.01,264104.0
2023-12-28 12:30:00,14.0,14.04,14.0,14.04,286776.0,14.0,14.04,14.0,14.04,286776.0
2023-12-28 12:40:00,14.04,14.04,14.02,14.03,544036.0,14.04,14.04,14.02,14.03,544036.0
2023-12-28 12:50:00,14.03,14.04,13.99,14.0,623663.0,14.03,14.04,13.99,14.0,623663.0
2023-12-28 13:00:00,14.0,14.01,13.97,14.0,638510.0,14.0,14.01,13.97,14.0,638510.0
2023-12-28 13:10:00,14.0,14.01,13.98,14.0,389105.0,14.0,14.01,13.98,14.0,389105.0
2023-12-28 13:20:00,13.99,14.0,13.98,13.98,153299.0,13.99,14.0,13.98,13.98,153299.0
2023-12-28 13:30:00,13.99,14.0,13.98,14.0,170213.0,13.99,14.0,13.98,14.0,170213.0
2023-12-28 13:40:00,14.0,14.0,13.96,13.96,210507.0,14.0,14.0,13.96,13.96,210507.0
2023-12-28 13:50:00,13.96,13.99,13.96,13.98,136312.0,13.96,13.99,13.96,13.98,136312.0
2023-12-28 14:00:00,13.99,14.0,13.97,13.98,323433.0,13.99,14.0,13.97,13.98,323433.0
2023-12-28 14:10:00,13.98,13.98,13.96,13.97,196075.0,13.98,13.98,13.96,13.97,196075.0
2023-12-28 14:20:00,13.96,13.99,13.96,13.98,183380.0,13.96,13.99,13.96,13.98,183380.0
2023-12-28 14:30:00,13.97,13.98,13.95,13.98,159380.0,13.97,13.98,13.95,13.98,159380.0
2023-12-28 14:40:00,13.98,13.98,13.95,13.96,162708.0,13.98,13.98,13.95,13.96,162708.0
2023-12-28 14:50:00,13.97,13.97,13.95,13.95,173739.0,13.97,13.97,13.95,13.95,173739.0
2023-12-28 15:00:00,13.96,13.97,13.95,13.95,250443.0,13.96,13.97,13.95,13.95,250443.0
2023-12-28 15:10:00,13.96,13.96,13.93,13.94,477012.0,13.96,13.96,13.93,13.94,477012.0
2023-12-28 15:20:00,13.95,13.97,13.94,13.96,221302.0,13.95,13.97,13.94,13.96,221302.0
2023-12-28 15:30:00,13.96,13.97,13.95,13.96,284185.0,13.96,13.97,13.95,13.96,284185.0
2023-12-28 15:40:00,13.96,13.98,13.95,13.97,524224.0,13.96,13.98,13.95,13.97,524224.0
2023-12-28 15:50:00,13.97,13.98,13.95,13.97,1192511.0,13.97,13.98,13.95,13.97,1192511.0
2023-12-29 09:30:00,13.95,13.97,13.89,13.92,546825.0,13.95,13.97,13.89,13.92,546825.0
2023-12-29 09:40:00,13.92,13.93,13.86,13.86,432641.0,13.92,13.93,13.86,13.86,432641.0
2023-12-29 09:50:00,13.87,13.88,13.85,13.86,700500.0,13.87,13.88,13.85,13.86,700500.0
2023-12-29 10:00:00,13.86,13.86,13.79,13.8,879878.0,13.86,13.86,13.79,13.8,879878.0
2023-12-29 10:10:00,13.8,13.81,13.77,13.77,637602.0,13.8,13.81,13.77,13.77,637602.0
2023-12-29 10:20:00,13.77,13.78,13.73,13.77,1018462.0,13.77,13.78,13.73,13.77,1018462.0
2023-12-29 10:30:00,13.77,13.78,13.72,13.74,989789.0,13.77,13.78,13.72,13.74,989789.0
2023-12-29 10:40:00,13.74,13.74,13.69,13.72,1077526.0,13.74,13.74,13.69,13.72,1077526.0
2023-12-29 10:50:00,13.72,13.73,13.69,13.71,424235.0,13.72,13.73,13.69,13.71,424235.0
2023-12-29 11:00:00,13.72,13.75,13.71,13.73,602136.0,13.72,13.75,13.71,13.73,602136.0
2023-12-29 11:10:00,13.73,13.74,13.7,13.73,494601.0,13.73,13.74,13.7,13.73,494601.0
2023-12-29 11:20:00,13.73,13.74,13.71,13.72,447643.0,13.73,13.74,13.71,13.72,447643.0
2023-12-29 11:30:00,13.71,13.73,13.7,13.71,605037.0,13.71,13.73,13.7,13.71,605037.0
2023-12-29 11:40:00,13.71,13.76,13.71,13.75,1016533.0,13.71,13.76,13.71,13.75,1016533.0
2023-12-29 11:50:00,13.75,13.76,13.73,13.75,713655.0,13.75,13.76,13.73,13.75,713655.0
2023-12-29 12:00:00,13.75,13.75,13.72,13.72,351797.0,13.75,13.75,13.72,13.72,351797.0
2023-12-29 12:10:00,13.72,13.73,13.7,13.71,662101.0,13.72,13.73,13.7,13.71,662101.0
2023-12-29 12:20:00,13.71,13.73,13.7,13.71,405312.0,13.71,13.73,13.7,13.71,405312.0
2023-12-29 12:30:00,13.71,13.75,13.71,13.74,288984.0,13.71,13.75,13.71,13.74,288984.0
2023-12-29 12:40:00,13.74,13.76,13.73,13.73,334707.0,13.74,13.76,13.73,13.73,334707.0
2023-12-29 12:50:00,13.74,13.76,13.73,13.76,348991.0,13.74,13.76,13.73,13.76,348991.0
2023-12-29 13:00:00,13.76,13.77,13.74,13.75,316431.0,13.76,13.77,13.74,13.75,316431.0
2023-12-29 13:10:00,13.75,13.78,13.75,13.77,314347.0,13.75,13.78,13.75,13.77,314347.0
2023-12-29 13:20:00,13.77,13.77,13.75,13.76,250860.0,13.77,13.77,13.75,13.76,250860.0
2023-12-29 13:30:00,13.76,13.77,13.74,13.75,238162.0,13.76,13.77,13.74,13.75,238162.0
2023-12-29 13:40:00,13.76,13.78,13.75,13.77,393382.0,13.76,13.78,13.75,13.77,393382.0
2023-12-29 13:50:00,13.78,13.79,13.76,13.77,360709.0,13.78,13.79,13.76,13.77,360709.0
2023-12-29 14:00:00,13.78,13.78,13.75,13.77,283333.0,13.78,13.78,13.75,13.77,283333.0
2023-12-29 14:10:00,13.77,13.78,13.76,13.78,259751.0,13.77,13.78,13.76,13.78,259751.0
2023-12-29 14:20:00,13.78,13.78,13.76,13.77,155545.0,13.78,13.78,13.76,13.77,155545.0
2023-12-29 14:30:00,13.77,13.77,13.75,13.75,262936.0,13.77,13.77,13.75,13.75,262936.0
2023-12-29 14:40:00,13.76,13.77,13.74,13.77,332338.0,13.76,13.77,13.74,13.77,332338.0
2023-12-29 14:50:00,13.77,13.79,13.76,13.78,268569.0,13.77,13.79,13.76,13.78,268569.0
2023-12-29 15:00:00,13.78,13.78,13.76,13.78,223639.0,13.78,13.78,13.76,13.78,223639.0
2023-12-29 15:10:00,13.77,13.78,13.75,13.75,700051.0,13.77,13.78,13.75,13.75,700051.0
2023-12-29 15:20:00,13.75,13.77,13.73,13.77,1180881.0,13.75,13.77,13.73,13.77,1180881.0
2023-12-29 15:30:00,13.77,13.77,13.73,13.74,517487.0,13.77,13.77,13.73,13.74,517487.0
2023-12-29 15:40:00,13.74,13.76,13.73,13.74,755494.0,13.74,13.76,13.73,13.74,755494.0
2023-12-29 15:50:00,13.74,13.75,13.71,13.74,2033182.0,13.74,13.75,13.71,13.74,2033182.0
2024-01-02 09:30:00,13.66,13.67,13.47,13.48,1866967.0,13.66,13.67,13.47,13.48,1866967.0
2024-01-02 09:40:00,13.49,13.54,13.4,13.4,1256523.0,13.49,13.54,13.4,13.4,1256523.0
2024-01-02 09:50:00,13.4,13.49,13.39,13.44,1514941.0,13.4,13.49,13.39,13.44,1514941.0
2024-01-02 10:00:00,13.44,13.53,13.42,13.53,1139896.0,13.44,13.53,13.42,13.53,1139896.0
2024-01-02 10:10:00,13.53,13.54,13.49,13.54,901712.0,13.53,13.54,13.49,13.54,901712.0
2024-01-02 10:20:00,13.54,13.59,13.52,13.55,795204.0,13.54,13.59,13.52,13.55,795204.0
2024-01-02 10:30:00,13.55,13.55,13.49,13.5,687460.0,13.55,13.55,13.49,13.5,687460.0
2024-01-02 10:40:00,13.5,13.56,13.49,13.53,481688.0,13.5,13.56,13.49,13.53,481688.0
2024-01-02 10:50:00,13.52,13.55,13.44,13.45,608624.0,13.52,13.55,13.44,13.45,608624.0
2024-01-02 11:00:00,13.46,13.49,13.43,13.49,998078.0,13.46,13.49,13.43,13.49,998078.0
2024-01-02 11:10:00,13.48,13.52,13.47,13.5,733295.0,13.48,13.52,13.47,13.5,733295.0
2024-01-02 11:20:00,13.49,13.54,13.48,13.54,356408.0,13.49,13.54,13.48,13.54,356408.0
2024-01-02 11:30:00,13.53,13.57,13.51,13.57,410160.0,13.53,13.57,13.51,13.57,410160.0
2024-01-02 11:40:00,13.57,13.66,13.56,13.66,727583.0,13.57,13.66,13.56,13.66,727583.0
2024-01-02 11:50:00,13.66,13.66,13.62,13.63,445486.0,13.66,13.66,13.62,13.63,445486.0
2024-01-02 12:00:00,13.63,13.66,13.62,13.66,471230.0,13.63,13.66,13.62,13.66,471230.0
2024-01-02 12:10:00,13.66,13.7,13.65,13.7,1088628.0,13.66,13.7,13.65,13.7,1088628.0
2024-01-02 12:20:00,13.7,13.72,13.62,13.64,1216294.0,13.7,13.72,13.62,13.64,1216294.0
2024-01-02 12:30:00,13.64,13.65,13.59,13.61,1015151.0,13.64,13.65,13.59,13.61,1015151.0
2024-01-02 12:40:00,13.61,13.63,13.57,13.59,633526.0,13.61,13.63,13.57,13.59,633526.0
2024-01-02 12:50:00,13.59,13.62,13.57,13.61,668724.0,13.59,13.62,13.57,13.61,668724.0
2024-01-02 13:00:00,13.61,13.65,13.6,13.64,687399.0,13.61,13.65,13.6,13.64,687399.0
2024-01-02 13:10:00,13.63,13.65,13.6,13.63,895113.0,13.63,13.65,13.6,13.63,895113.0
2024-01-02 13:20:00,13.63,13.65,13.62,13.63,562808.0,13.63,13.65,13.62,13.63,562808.0
2024-01-02 13:30:00,13.64,13.64,13.61,13.63,340995.0,13.64,13.64,13.61,13.63,340995.0
2024-01-02 13:40:00,13.63,13.66,13.62,13.66,583789.0,13.63,13.66,13.62,13.66,583789.0
2024-01-02 13:50:00,13.66,13.66,13.59,13.61,1402440.0,13.66,13.66,13.59,13.61,1402440.0
2024-01-02 14:00:00,13.61,13.61,13.55,13.56,744595.0,13.61,13.61,13.55,13.56,744595.0
2024-01-02 14:10:00,13.56,13.57,13.5,13.51,1405406.0,13.56,13.57,13.5,13.51,1405406.0
2024-01-02 14:20:00,13.51,13.53,13.49,13.52,647996.0,13.51,13.53,13.49,13.52,647996.0
2024-01-02 14:30:00,13.52,13.53,13.5,13.51,359511.0,13.52,13.53,13.5,13.51,359511.0
2024-01-02 14:40:00,13.51,13.52,13.5,13.5,238696.0,13.51,13.52,13.5,13.5,238696.0
2024-01-02 14:50:00,13.51,13.51,13.48,13.49,285961.0,13.51,13.51,13.48,13.49,285961.0
2024-01-02 15:00:00,13.49,13.5,13.45,13.47,630370.0,13.49,13.5,13.45,13.47,630370.0
2024-01-02 15:10:00,13.47,13.48,13.43,13.48,838085.0,13.47,13.48,13.43,13.48,838085.0
2024-01-02 15:20:00,13.47,13.48,13.42,13.43,611383.0,13.47,13.48,13.42,13.43,611383.0
2024-01-02 15:30:00,13.43,13.45,13.41,13.44,687220.0,13.43,13.45,13.41,13.44,687220.0
2024-01-02 15:40:00,13.44,13.45,13.41,13.42,843057.0,13.44,13.45,13.41,13.42,843057.0
2024-01-02 15:50:00,13.42,13.46,13.41,13.45,2062100.0,13.42,13.46,13.41,13.45,2062100.0
2024-01-03 09:30:00,13.15,13.17,13.08,13.1,2086273.0,13.15,13.17,13.08,13.1,2086273.0
2024-01-03 09:40:00,13.1,13.17,13.05,13.06,1007947.0,13.1,13.17,13.05,13.06,1007947.0
2024-01-03 09:50:00,13.05,13.14,13.05,13.07,775002.0,13.05,13.14,13.05,13.07,775002.0
2024-01-03 10:00:00,13.07,13.11,13.05,13.06,952546.0,13.07,13.11,13.05,13.06,952546.0
2024-01-03 10:10:00,13.06,13.07,12.98,13.0,1779159.0,13.06,13.07,12.98,13.0,1779159.0
2024-01-03 10:20:00,12.99,13.0,12.93,12.93,1582040.0,12.99,13.0,12.93,12.93,1582040.0
2024-01-03 10:30:00,12.94,12.95,12.89,12.9,1269466.0,12.94,12.95,12.89,12.9,1269466.0
2024-01-03 10:40:00,12.9,12.95,12.89,12.94,1048201.0,12.9,12.95,12.89,12.94,1048201.0
2024-01-03 10:50:00,12.94,13.02,12.93,13.0,1449559.0,12.94,13.02,12.93,13.0,1449559.0
2024-01-03 11:00:00,13.0,13.04,12.99,13.01,1441625.0,13.0,13.04,12.99,13.01,1441625.0
2024-01-03 11:10:00,13.01,13.02,12.99,13.0,934563.0,13.01,13.02,12.99,13.0,934563.0
2024-01-03 11:20:00,13.01,13.02,12.97,13.01,948937.0,13.01,13.02,12.97,13.01,948937.0
2024-01-03 11:30:00,13.01,13.04,12.97,12.98,958735.0,13.01,13.04,12.97,12.98,958735.0
2024-01-03 11:40:00,12.98,13.03,12.96,13.0,770550.0,12.98,13.03,12.96,13.0,770550.0
2024-01-03 11:50:00,13.0,13.01,12.95,12.95,839332.0,13.0,13.01,12.95,12.95,839332.0
2024-01-03 12:00:00,12.96,12.98,12.93,12.97,874151.0,12.96,12.98,12.93,12.97,874151.0
2024-01-03 12:10:00,12.96,13.0,12.95,13.0,571286.0,12.96,13.0,12.95,13.0,571286.0
2024-01-03 12:20:00,12.99,13.03,12.98,13.03,1031206.0,12.99,13.03,12.98,13.03,1031206.0
2024-01-03 12:30:00,13.03,13.04,13.0,13.03,625622.0,13.03,13.04,13.0,13.03,625622.0
2024-01-03 12:40:00,13.03,13.06,13.03,13.06,467492.0,13.03,13.06,13.03,13.06,467492.0
2024-01-03 12:50:00,13.06,13.09,13.04,13.09,502337.0,13.06,13.09,13.04,13.09,502337.0
2024-01-03 13:00:00,13.08,13.12,13.08,13.12,536212.0,13.08,13.12,13.08,13.12,536212.0
2024-01-03 13:10:00,13.12,13.14,13.1,13.11,576833.0,13.12,13.14,13.1,13.11,576833.0
2024-01-03 13:20:00,13.11,13.12,13.09,13.1,495811.0,13.11,13.12,13.09,13.1,495811.0
2024-01-03 13:30:00,13.11,13.11,13.08,13.1,353032.0,13.11,13.11,13.08,13.1,353032.0
2024-01-03 13:40:00,13.1,13.1,13.07,13.08,450029.0,13.1,13.1,13.07,13.08,450029.0
2024-01-03 13:50:00,13.07,13.08,13.05,13.06,507665.0,13.07,13.08,13.05,13.06,507665.0
2024-01-03 14:00:00,13.06,13.1,13.03,13.07,1090146.0,13.06,13.1,13.03,13.07,1090146.0
2024-01-03 14:10:00,13.06,13.09,13.04,13.07,823937.0,13.06,13.09,13.04,13.07,823937.0
2024-01-03 14:20:00,13.07,13.11,13.04,13.11,915763.0,13.07,13.11,13.04,13.11,915763.0
2024-01-03 14:30:00,13.11,13.13,13.05,13.09,878667.0,13.11,13.13,13.05,13.09,878667.0
2024-01-03 14:40:00,13.09,13.1,13.07,13.07,680851.0,13.09,13.1,13.07,13.07,680851.0
2024-01-03 14:50:00,13.08,13.08,13.04,13.04,568361.0,13.08,13.08,13.04,13.04,568361.0
2024-01-03 15:00:00,13.05,13.05,12.97,12.98,738416.0,13.05,13.05,12.97,12.98,738416.0
2024-01-03 15:10:00,12.98,12.99,12.93,12.96,898076.0,12.98,12.99,12.93,12.96,898076.0
2024-01-03 15:20:00,12.96,12.97,12.93,12.96,699812.0,12.96,12.97,12.93,12.96,699812.0
2024-01-03 15:30:00,12.96,12.98,12.95,12.98,946355.0,12.96,12.98,12.95,12.98,946355.0
2024-01-03 15:40:00,12.98,12.99,12.93,12.95,1194566.0,12.98,12.99,12.93,12.95,1194566.0
2024-01-03 15:50:00,12.95,12.96,12.93,12.96,2917457.0,12.95,12.96,12.93,12.96,2917457.0
2024-01-04 09:30:00,13.01,13.06,12.95,13.04,1207466.0,13.01,13.06,12.95,13.04,1207466.0
2024-01-04 09:40:00,13.04,13.1,13.0,13.02,711454.0,13.04,13.1,13.0,13.02,711454.0
2024-01-04 09:50:00,13.02,13.13,13.01,13.09,691047.0,13.02,13.13,13.01,13.09,691047.0
2024-01-04 10:00:00,13.09,13.12,13.07,13.12,756624.0,13.09,13.12,13.07,13.12,756624.0
2024-01-04 10:10:00,13.11,13.18,13.1,13.16,744020.0,13.11,13.18,13.1,13.16,744020.0
2024-01-04 10:20:00,13.17,13.17,13.06,13.08,992274.0,13.17,13.17,13.06,13.08,992274.0
2024-01-04 10:30:00,13.08,13.13,13.06,13.12,1261079.0,13.08,13.13,13.06,13.12,1261079.0
2024-01-04 10:40:00,13.11,13.17,13.1,13.15,699062.0,13.11,13.17,13.1,13.15,699062.0
2024-01-04 10:50:00,13.15,13.16,13.11,13.14,1015413.0,13.15,13.16,13.11,13.14,1015413.0
2024-01-04 11:00:00,13.13,13.16,13.11,13.14,908054.0,13.13,13.16,13.11,13.14,908054.0
2024-01-04 11:10:00,13.14,13.18,13.12,13.15,748955.0,13.14,13.18,13.12,13.15,748955.0
2024-01-04 11:20:00,13.15,13.21,13.14,13.2,546157.0,13.15,13.21,13.14,13.2,546157.0
2024-01-04 11:30:00,13.19,13.25,13.18,13.25,766405.0,13.19,13.25,13.18,13.25,766405.0
2024-01-04 11:40:00,13.25,13.25,13.22,13.22,658124.0,13.25,13.25,13.22,13.22,658124.0
2024-01-04 11:50:00,13.22,13.23,13.16,13.19,533647.0,13.22,13.23,13.16,13.19,533647.0
2024-01-04 12:00:00,13.19,13.21,13.15,13.17,883982.0,13.19,13.21,13.15,13.17,883982.0
2024-01-04 12:10:00,13.17,13.2,13.15,13.16,486579.0,13.17,13.2,13.15,13.16,486579.0
2024-01-04 12:20:00,13.16,13.18,13.14,13.16,883091.0,13.16,13.18,13.14,13.16,883091.0
2024-01-04 12:30:00,13.16,13.17,13.1,13.13,965860.0,13.16,13.17,13.1,13.13,965860.0
2024-01-04 12:40:00,13.13,13.13,13.09,13.11,627363.0,13.13,13.13,13.09,13.11,627363.0
2024-01-04 12:50:00,13.11,13.13,13.1,13.13,469858.0,13.11,13.13,13.1,13.13,469858.0
2024-01-04 13:00:00,13.13,13.17,13.12,13.16,462693.0,13.13,13.17,13.12,13.16,462693.0
2024-01-04 13:10:00,13.16,13.17,13.14,13.15,376117.0,13.16,13.17,13.14,13.15,376117.0
2024-01-04 13:20:00,13.15,13.16,13.13,13.13,212536.0,13.15,13.16,13.13,13.13,212536.0
2024-01-04 13:30:00,13.13,13.15,13.12,13.12,301576.0,13.13,13.15,13.12,13.12,301576.0
2024-01-04 13:40:00,13.13,13.14,13.12,13.13,243676.0,13.13,13.14,13.12,13.13,243676.0
2024-01-04 13:50:00,13.14,13.14,13.11,13.11,667387.0,13.14,13.14,13.11,13.11,667387.0
2024-01-04 14:00:00,13.12,13.13,13.1,13.12,345374.0,13.12,13.13,13.1,13.12,345374.0
2024-01-04 14:10:00,13.11,13.12,13.1,13.11,432613.0,13.11,13.12,13.1,13.11,432613.0
2024-01-04 14:20:00,13.11,13.11,13.08,13.08,387940.0,13.11,13.11,13.08,13.08,387940.0
2024-01-04 14:30:00,13.08,13.11,13.08,13.11,360070.0,13.08,13.11,13.08,13.11,360070.0
2024-01-04 14:40:00,13.1,13.11,13.07,13.1,642208.0,13.1,13.11,13.07,13.1,642208.0
2024-01-04 14:50:00,13.1,13.12,13.09,13.12,434801.0,13.1,13.12,13.09,13.12,434801.0
2024-01-04 15:00:00,13.12,13.16,13.11,13.15,837434.0,13.12,13.16,13.11,13.15,837434.0
2024-01-04 15:10:00,13.15,13.15,13.11,13.13,745007.0,13.15,13.15,13.11,13.13,745007.0
2024-01-04 15:20:00,13.13,13.13,13.1,13.12,633412.0,13.13,13.13,13.1,13.12,633412.0
2024-01-04 15:30:00,13.12,13.13,13.09,13.1,461510.0,13.12,13.13,13.09,13.1,461510.0
2024-01-04 15:40:00,13.1,13.11,13.08,13.1,724689.0,13.1,13.11,13.08,13.1,724689.0
2024-01-04 15:50:00,13.1,13.11,13.06,13.09,2328707.0,13.1,13.11,13.06,13.09,2328707.0
2024-01-05 09:30:00,13.05,13.27,13.01,13.27,1573190.0,13.05,13.27,13.01,13.27,1573190.0
2024-01-05 09:40:00,13.26,13.44,13.24,13.42,1494345.0,13.26,13.44,13.24,13.42,1494345.0
2024-01-05 09:50:00,13.42,13.5,13.41,13.45,1208259.0,13.42,13.5,13.41,13.45,1208259.0
2024-01-05 10:00:00,13.45,13.53,13.44,13.51,1051755.0,13.45,13.53,13.44,13.51,1051755.0
2024-01-05 10:10:00,13.51,13.52,13.44,13.45,832545.0,13.51,13.52,13.44,13.45,832545.0
2024-01-05 10:20:00,13.45,13.48,13.41,13.41,919356.0,13.45,13.48,13.41,13.41,919356.0
2024-01-05 10:30:00,13.42,13.48,13.41,13.46,798397.0,13.42,13.48,13.41,13.46,798397.0
2024-01-05 10:40:00,13.45,13.55,13.43,13.52,1181468.0,13.45,13.55,13.43,13.52,1181468.0
2024-01-05 10:50:00,13.52,13.56,13.5,13.54,871510.0,13.52,13.56,13.5,13.54,871510.0
2024-01-05 11:00:00,13.54,13.55,13.51,13.54,861712.0,13.54,13.55,13.51,13.54,861712.0
2024-01-05 11:10:00,13.54,13.55,13.48,13.51,1075778.0,13.54,13.55,13.48,13.51,1075778.0
2024-01-05 11:20:00,13.51,13.52,13.47,13.5,794981.0,13.51,13.52,13.47,13.5,794981.0
2024-01-05 11:30:00,13.5,13.53,13.47,13.5,1357789.0,13.5,13.53,13.47,13.5,1357789.0
2024-01-05 11:40:00,13.51,13.53,13.49,13.5,605332.0,13.51,13.53,13.49,13.5,605332.0
2024-01-05 11:50:00,13.5,13.54,13.49,13.52,654491.0,13.5,13.54,13.49,13.52,654491.0
2024-01-05 12:00:00,13.52,13.53,13.45,13.46,794589.0,13.52,13.53,13.45,13.46,794589.0
2024-01-05 12:10:00,13.46,13.5,13.44,13.46,966263.0,13.46,13.5,13.44,13.46,966263.0
2024-01-05 12:20:00,13.47,13.5,13.45,13.46,570745.0,13.47,13.5,13.45,13.46,570745.0
2024-01-05 12:30:00,13.46,13.5,13.46,13.5,454631.0,13.46,13.5,13.46,13.5,454631.0
2024-01-05 12:40:00,13.5,13.52,13.49,13.51,312058.0,13.5,13.52,13.49,13.51,312058.0
2024-01-05 12:50:00,13.51,13.54,13.5,13.52,542313.0,13.51,13.54,13.5,13.52,542313.0
2024-01-05 13:00:00,13.52,13.53,13.5,13.52,760952.0,13.52,13.53,13.5,13.52,760952.0
2024-01-05 13:10:00,13.52,13.53,13.49,13.49,532796.0,13.52,13.53,13.49,13.49,532796.0
2024-01-05 13:20:00,13.49,13.58,13.49,13.58,565350.0,13.49,13.58,13.49,13.58,565350.0
2024-01-05 13:30:00,13.58,13.63,13.57,13.62,1062521.0,13.58,13.63,13.57,13.62,1062521.0
2024-01-05 13:40:00,13.63,13.64,13.61,13.63,719808.0,13.63,13.64,13.61,13.63,719808.0
2024-01-05 13:50:00,13.62,13.64,13.61,13.62,504210.0,13.62,13.64,13.61,13.62,504210.0
2024-01-05 14:00:00,13.62,13.66,13.61,13.65,740123.0,13.62,13.66,13.61,13.65,740123.0
2024-01-05 14:10:00,13.65,13.67,13.63,13.64,1071204.0,13.65,13.67,13.63,13.64,1071204.0
2024-01-05 14:20:00,13.64,13.66,13.62,13.65,748540.0,13.64,13.66,13.62,13.65,748540.0
2024-01-05 14:30:00,13.64,13.66,13.59,13.6,710175.0,13.64,13.66,13.59,13.6,710175.0
2024-01-05 14:40:00,13.6,13.61,13.57,13.57,684792.0,13.6,13.61,13.57,13.57,684792.0
2024-01-05 14:50:00,13.57,13.58,13.55,13.56,479698.0,13.57,13.58,13.55,13.56,479698.0
2024-01-05 15:00:00,13.56,13.57,13.55,13.57,572520.0,13.56,13.57,13.55,13.57,572520.0
2024-01-05 15:10:00,13.57,13.61,13.56,13.57,887749.0,13.57,13.61,13.56,13.57,887749.0
2024-01-05 15:20:00,13.57,13.6,13.56,13.6,594430.0,13.57,13.6,13.56,13.6,594430.0
2024-01-05 15:30:00,13.6,13.61,13.58,13.61,831328.0,13.6,13.61,13.58,13.61,831328.0
2024-01-05 15:40:00,13.61,13.62,13.59,13.6,596520.0,13.61,13.62,13.59,13.6,596520.0
2024-01-05 15:50:00,13.6,13.62,13.59,13.6,1740100.0,13.6,13.62,13.59,13.6,1740100.0
2024-01-08 09:30:00,14.03,14.43,14.02,14.29,5920271.0,14.03,14.43,14.02,14.29,5920271.0
2024-01-08 09:40:00,14.3,14.41,14.26,14.28,2809230.0,14.3,14.41,14.26,14.28,2809230.0
2024-01-08 09:50:00,14.27,14.35,14.17,14.18,1764632.0,14.27,14.35,14.17,14.18,1764632.0
2024-01-08 10:00:00,14.18,14.2,14.11,14.13,1081725.0,14.18,14.2,14.11,14.13,1081725.0
2024-01-08 10:10:00,14.13,14.16,14.08,14.15,1316812.0,14.13,14.16,14.08,14.15,1316812.0
2024-01-08 10:20:00,14.15,14.18,14.09,14.18,1582974.0,14.15,14.18,14.09,14.18,1582974.0
2024-01-08 10:30:00,14.18,14.3,14.17,14.28,1737524.0,14.18,14.3,14.17,14.28,1737524.0
2024-01-08 10:40:00,14.29,14.38,14.27,14.38,1576639.0,14.29,14.38,14.27,14.38,1576639.0
2024-01-08 10:50:00,14.38,14.4,14.33,14.36,1600096.0,14.38,14.4,14.33,14.36,1600096.0
2024-01-08 11:00:00,14.36,14.39,14.33,14.36,1338261.0,14.36,14.39,14.33,14.36,1338261.0
2024-01-08 11:10:00,14.37,14.45,14.33,14.44,1808646.0,14.37,14.45,14.33,14.44,1808646.0
2024-01-08 11:20:00,14.43,14.45,14.36,14.37,1111918.0,14.43,14.45,14.36,14.37,1111918.0
2024-01-08 11:30:00,14.38,14.4,14.36,14.39,1012560.0,14.38,14.4,14.36,14.39,1012560.0
2024-01-08 11:40:00,14.39,14.42,14.38,14.4,1197014.0,14.39,14.42,14.38,14.4,1197014.0
2024-01-08 11:50:00,14.41,14.43,14.38,14.43,945682.0,14.41,14.43,14.38,14.43,945682.0
2024-01-08 12:00:00,14.43,14.45,14.39,14.41,994511.0,14.43,14.45,14.39,14.41,994511.0
2024-01-08 12:10:00,14.41,14.42,14.38,14.39,861041.0,14.41,14.42,14.38,14.39,861041.0
2024-01-08 12:20:00,14.39,14.4,14.35,14.38,1009296.0,14.39,14.4,14.35,14.38,1009296.0
2024-01-08 12:30:00,14.38,14.46,14.37,14.45,1044361.0,14.38,14.46,14.37,14.45,1044361.0
2024-01-08 12:40:00,14.45,14.45,14.42,14.45,615507.0,14.45,14.45,14.42,14.45,615507.0
2024-01-08 12:50:00,14.45,14.48,14.43,14.47,780187.0,14.45,14.48,14.43,14.47,780187.0
2024-01-08 13:00:00,14.48,14.55,14.47,14.54,1674321.0,14.48,14.55,14.47,14.54,1674321.0
2024-01-08 13:10:00,14.54,14.57,14.52,14.53,757007.0,14.54,14.57,14.52,14.53,757007.0
2024-01-08 13:20:00,14.53,14.57,14.5,14.52,943068.0,14.53,14.57,14.5,14.52,943068.0
2024-01-08 13:30:00,14.52,14.55,14.51,14.53,774688.0,14.52,14.55,14.51,14.53,774688.0
2024-01-08 13:40:00,14.54,14.57,14.53,14.56,627238.0,14.54,14.57,14.53,14.56,627238.0
2024-01-08 13:50:00,14.55,14.56,14.52,14.55,778004.0,14.55,14.56,14.52,14.55,778004.0
2024-01-08 14:00:00,14.55,14.59,14.54,14.58,867105.0,14.55,14.59,14.54,14.58,867105.0
2024-01-08 14:10:00,14.58,14.65,14.57,14.64,2158932.0,14.58,14.65,14.57,14.64,2158932.0
2024-01-08 14:20:00,14.64,14.67,14.63,14.64,1053485.0,14.64,14.67,14.63,14.64,1053485.0
2024-01-08 14:30:00,14.64,14.65,14.59,14.62,1051013.0,14.64,14.65,14.59,14.62,1051013.0
2024-01-08 14:40:00,14.61,14.64,14.6,14.63,539119.0,14.61,14.64,14.6,14.63,539119.0
2024-01-08 14:50:00,14.62,14.63,14.59,14.59,596436.0,14.62,14.63,14.59,14.59,596436.0
2024-01-08 15:00:00,14.59,14.6,14.54,14.56,1034097.0,14.59,14.6,14.54,14.56,1034097.0
2024-01-08 15:10:00,14.56,14.56,14.51,14.53,851354.0,14.56,14.56,14.51,14.53,851354.0
2024-01-08 15:20:00,14.53,14.53,14.49,14.51,1267620.0,14.53,14.53,14.49,14.51,1267620.0
2024-01-08 15:30:00,14.51,14.61,14.5,14.6,1391503.0,14.51,14.61,14.5,14.6,1391503.0
2024-01-08 15:40:00,14.6,14.6,14.57,14.57,1865044.0,14.6,14.6,14.57,14.57,1865044.0
2024-01-08 15:50:00,14.57,14.61,14.57,14.59,4148639.0,14.57,14.61,14.57,14.59,4148639.0
2024-01-09 09:30:00,14.48,14.58,14.44,14.48,1702976.0,14.48,14.58,14.44,14.48,1702976.0
2024-01-09 09:40:00,14.49,14.6,14.44,14.45,923469.0,14.49,14.6,14.44,14.45,923469.0
2024-01-09 09:50:00,14.44,14.49,14.41,14.42,680890.0,14.44,14.49,14.41,14.42,680890.0
2024-01-09 10:00:00,14.43,14.5,14.42,14.47,545724.0,14.43,14.5,14.42,14.47,545724.0
2024-01-09 10:10:00,14.47,14.49,14.4,14.46,543070.0,14.47,14.49,14.4,14.46,543070.0
2024-01-09 10:20:00,14.47,14.49,14.43,14.47,496143.0,14.47,14.49,14.43,14.47,496143.0
2024-01-09 10:30:00,14.47,14.5,14.45,14.49,456676.0,14.47,14.5,14.45,14.49,456676.0
2024-01-09 10:40:00,14.48,14.51,14.46,14.5,771032.0,14.48,14.51,14.46,14.5,771032.0
2024-01-09 10:50:00,14.5,14.5,14.45,14.47,1120027.0,14.5,14.5,14.45,14.47,1120027.0
2024-01-09 11:00:00,14.47,14.5,14.47,14.49,636371.0,14.47,14.5,14.47,14.49,636371.0
2024-01-09 11:10:00,14.49,14.51,14.47,14.51,574741.0,14.49,14.51,14.47,14.51,574741.0
2024-01-09 11:20:00,14.51,14.52,14.49,14.52,493644.0,14.51,14.52,14.49,14.52,493644.0
2024-01-09 11:30:00,14.52,14.54,14.5,14.52,609224.0,14.52,14.54,14.5,14.52,609224.0
2024-01-09 11:40:00,14.52,14.52,14.48,14.5,631118.0,14.52,14.52,14.48,14.5,631118.0
2024-01-09 11:50:00,14.49,14.55,14.49,14.54,788870.0,14.49,14.55,14.49,14.54,788870.0
2024-01-09 12:00:00,14.54,14.54,14.48,14.49,505853.0,14.54,14.54,14.48,14.49,505853.0
2024-01-09 12:10:00,14.49,14.49,14.46,14.48,513636.0,14.49,14.49,14.46,14.48,513636.0
2024-01-09 12:20:00,14.48,14.5,14.47,14.5,348814.0,14.48,14.5,14.47,14.5,348814.0
2024-01-09 12:30:00,14.5,14.51,14.48,14.51,395117.0,14.5,14.51,14.48,14.51,395117.0
2024-01-09 12:40:00,14.5,14.52,14.48,14.49,1110253.0,14.5,14.52,14.48,14.49,1110253.0
2024-01-09 12:50:00,14.5,14.57,14.49,14.56,1123989.0,14.5,14.57,14.49,14.56,1123989.0
2024-01-09 13:00:00,14.57,14.63,14.56,14.6,1748211.0,14.57,14.63,14.56,14.6,1748211.0
2024-01-09 13:10:00,14.6,14.61,14.56,14.57,897591.0,14.6,14.61,14.56,14.57,897591.0
2024-01-09 13:20:00,14.57,14.57,14.5,14.5,857239.0,14.57,14.57,14.5,14.5,857239.0
2024-01-09 13:30:00,14.5,14.51,14.45,14.46,1156079.0,14.5,14.51,14.45,14.46,1156079.0
2024-01-09 13:40:00,14.46,14.49,14.45,14.49,428584.0,14.46,14.49,14.45,14.49,428584.0
2024-01-09 13:50:00,14.48,14.51,14.47,14.49,627633.0,14.48,14.51,14.47,14.49,627633.0
2024-01-09 14:00:00,14.48,14.49,14.45,14.48,524565.0,14.48,14.49,14.45,14.48,524565.0
2024-01-09 14:10:00,14.48,14.49,14.45,14.46,650970.0,14.48,14.49,14.45,14.46,650970.0
2024-01-09 14:20:00,14.46,14.47,14.42,14.44,585017.0,14.46,14.47,14.42,14.44,585017.0
2024-01-09 14:30:00,14.45,14.48,14.44,14.48,451548.0,14.45,14.48,14.44,14.48,451548.0
2024-01-09 14:40:00,14.48,14.49,14.45,14.49,648180.0,14.48,14.49,14.45,14.49,648180.0
2024-01-09 14:50:00,14.49,14.52,14.48,14.52,684247.0,14.49,14.52,14.48,14.52,684247.0
2024-01-09 15:00:00,14.51,14.53,14.49,14.51,503987.0,14.51,14.53,14.49,14.51,503987.0
2024-01-09 15:10:00,14.51,14.52,14.46,14.48,826019.0,14.51,14.52,14.46,14.48,826019.0
2024-01-09 15:20:00,14.48,14.51,14.47,14.5,386020.0,14.48,14.51,14.47,14.5,386020.0
2024-01-09 15:30:00,14.5,14.51,14.48,14.49,431951.0,14.5,14.51,14.48,14.49,431951.0
2024-01-09 15:40:00,14.49,14.5,14.41,14.42,1951371.0,14.49,14.5,14.41,14.42,1951371.0
2024-01-09 15:50:00,14.42,14.43,14.36,14.37,3804992.0,14.42,14.43,14.36,14.37,3804992.0
2024-01-10 09:30:00,14.34,14.34,14.24,14.29,1169130.0,14.34,14.34,14.24,14.29,1169130.0
2024-01-10 09:40:00,14.29,14.33,14.23,14.32,550889.0,14.29,14.33,14.23,14.32,550889.0
2024-01-10 09:50:00,14.31,14.33,14.29,14.32,514620.0,14.31,14.33,14.29,14.32,514620.0
2024-01-10 10:00:00,14.32,14.32,14.2,14.21,899182.0,14.32,14.32,14.2,14.21,899182.0
2024-01-10 10:10:00,14.21,14.26,14.2,14.24,788881.0,14.21,14.26,14.2,14.24,788881.0
2024-01-10 10:20:00,14.24,14.27,14.22,14.26,509875.0,14.24,14.27,14.22,14.26,509875.0
2024-01-10 10:30:00,14.26,14.29,14.23,14.28,595793.0,14.26,14.29,14.23,14.28,595793.0
2024-01-10 10:40:00,14.28,14.29,14.24,14.29,831804.0,14.28,14.29,14.24,14.29,831804.0
2024-01-10 10:50:00,14.29,14.31,14.26,14.3,991748.0,14.29,14.31,14.26,14.3,991748.0
2024-01-10 11:00:00,14.3,14.35,14.27,14.34,748501.0,14.3,14.35,14.27,14.34,748501.0
2024-01-10 11:10:00,14.34,14.36,14.32,14.36,803518.0,14.34,14.36,14.32,14.36,803518.0
2024-01-10 11:20:00,14.36,14.4,14.35,14.39,672061.0,14.36,14.4,14.35,14.39,672061.0
2024-01-10 11:30:00,14.39,14.4,14.34,14.38,835694.0,14.39,14.4,14.34,14.38,835694.0
2024-01-10 11:40:00,14.39,14.39,14.36,14.37,1056425.0,14.39,14.39,14.36,14.37,1056425.0
2024-01-10 11:50:00,14.38,14.38,14.35,14.37,571573.0,14.38,14.38,14.35,14.37,571573.0
2024-01-10 12:00:00,14.36,14.4,14.33,14.4,1030350.0,14.36,14.4,14.33,14.4,1030350.0
2024-01-10 12:10:00,14.4,14.4,14.35,14.37,541614.0,14.4,14.4,14.35,14.37,541614.0
2024-01-10 12:20:00,14.37,14.38,14.35,14.36,641574.0,14.37,14.38,14.35,14.36,641574.0
2024-01-10 12:30:00,14.35,14.35,14.31,14.35,378917.0,14.35,14.35,14.31,14.35,378917.0
2024-01-10 12:40:00,14.35,14.37,14.34,14.37,442130.0,14.35,14.37,14.34,14.37,442130.0
2024-01-10 12:50:00,14.37,14.38,14.36,14.37,306007.0,14.37,14.38,14.36,14.37,306007.0
2024-01-10 13:00:00,14.37,14.41,14.34,14.37,984371.0,14.37,14.41,14.34,14.37,984371.0
2024-01-10 13:10:00,14.37,14.37,14.33,14.33,770002.0,14.37,14.37,14.33,14.33,770002.0
2024-01-10 13:20:00,14.34,14.34,14.29,14.3,945180.0,14.34,14.34,14.29,14.3,945180.0
2024-01-10 13:30:00,14.3,14.33,14.28,14.29,750614.0,14.3,14.33,14.28,14.29,750614.0
2024-01-10 13:40:00,14.28,14.3,14.26,14.29,565444.0,14.28,14.3,14.26,14.29,565444.0
2024-01-10 13:50:00,14.29,14.3,14.25,14.29,561993.0,14.29,14.3,14.25,14.29,561993.0
2024-01-10 14:00:00,14.29,14.32,14.27,14.32,360449.0,14.29,14.32,14.27,14.32,360449.0
2024-01-10 14:10:00,14.32,14.37,14.31,14.32,838998.0,14.32,14.37,14.31,14.32,838998.0
2024-01-10 14:20:00,14.33,14.36,14.31,14.36,518954.0,14.33,14.36,14.31,14.36,518954.0
2024-01-10 14:30:00,14.35,14.37,14.34,14.36,656641.0,14.35,14.37,14.34,14.36,656641.0
2024-01-10 14:40:00,14.36,14.38,14.35,14.37,303137.0,14.36,14.38,14.35,14.37,303137.0
2024-01-10 14:50:00,14.37,14.38,14.35,14.37,293093.0,14.37,14.38,14.35,14.37,293093.0
2024-01-10 15:00:00,14.37,14.4,14.35,14.39,861151.0,14.37,14.4,14.35,14.39,861151.0
2024-01-10 15:10:00,14.39,14.4,14.36,14.38,845751.0,14.39,14.4,14.36,14.38,845751.0
2024-01-10 15:20:00,14.38,14.38,14.32,14.34,609653.0,14.38,14.38,14.32,14.34,609653.0
2024-01-10 15:30:00,14.35,14.36,14.33,14.36,551645.0,14.35,14.36,14.33,14.36,551645.0
2024-01-10 15:40:00,14.36,14.36,14.32,14.33,1130963.0,14.36,14.36,14.32,14.33,1130963.0
2024-01-10 15:50:00,14.33,14.35,14.32,14.34,1137294.0,14.33,14.35,14.32,14.34,1137294.0
2024-01-11 09:30:00,14.48,14.5,14.35,14.38,1657479.0,14.48,14.5,14.35,14.38,1657479.0
2024-01-11 09:40:00,14.39,14.49,14.38,14.44,792374.0,14.39,14.49,14.38,14.44,792374.0
2024-01-11 09:50:00,14.44,14.49,14.43,14.46,751273.0,14.44,14.49,14.43,14.46,751273.0
2024-01-11 10:00:00,14.46,14.48,14.28,14.28,1020249.0,14.46,14.48,14.28,14.28,1020249.0
2024-01-11 10:10:00,14.29,14.31,14.24,14.31,843164.0,14.29,14.31,14.24,14.31,843164.0
2024-01-11 10:20:00,14.31,14.32,14.26,14.3,737898.0,14.31,14.32,14.26,14.3,737898.0
2024-01-11 10:30:00,14.3,14.37,14.3,14.37,833522.0,14.3,14.37,14.3,14.37,833522.0
2024-01-11 10:40:00,14.37,14.38,14.33,14.35,971320.0,14.37,14.38,14.33,14.35,971320.0
2024-01-11 10:50:00,14.35,14.37,14.32,14.34,770938.0,14.35,14.37,14.32,14.34,770938.0
2024-01-11 11:00:00,14.34,14.37,14.33,14.35,749705.0,14.34,14.37,14.33,14.35,749705.0
2024-01-11 11:10:00,14.34,14.38,14.33,14.38,663422.0,14.34,14.38,14.33,14.38,663422.0
2024-01-11 11:20:00,14.37,14.41,14.37,14.41,688919.0,14.37,14.41,14.37,14.41,688919.0
2024-01-11 11:30:00,14.4,14.43,14.37,14.41,919672.0,14.4,14.43,14.37,14.41,919672.0
2024-01-11 11:40:00,14.41,14.45,14.4,14.43,977767.0,14.41,14.45,14.4,14.43,977767.0
2024-01-11 11:50:00,14.44,14.48,14.43,14.48,1061210.0,14.44,14.48,14.43,14.48,1061210.0
2024-01-11 12:00:00,14.48,14.54,14.47,14.53,1319135.0,14.48,14.54,14.47,14.53,1319135.0
2024-01-11 12:10:00,14.53,14.56,14.52,14.54,929375.0,14.53,14.56,14.52,14.54,929375.0
2024-01-11 12:20:00,14.54,14.55,14.52,14.53,643856.0,14.54,14.55,14.52,14.53,643856.0
2024-01-11 12:30:00,14.53,14.53,14.5,14.51,489000.0,14.53,14.53,14.5,14.51,489000.0
2024-01-11 12:40:00,14.51,14.58,14.5,14.58,612005.0,14.51,14.58,14.5,14.58,612005.0
2024-01-11 12:50:00,14.58,14.6,14.55,14.57,780126.0,14.58,14.6,14.55,14.57,780126.0
2024-01-11 13:00:00,14.57,14.63,14.56,14.62,1079668.0,14.57,14.63,14.56,14.62,1079668.0
2024-01-11 13:10:00,14.62,14.62,14.58,14.6,437077.0,14.62,14.62,14.58,14.6,437077.0
2024-01-11 13:20:00,14.6,14.62,14.59,14.6,457665.0,14.6,14.62,14.59,14.6,457665.0
2024-01-11 13:30:00,14.6,14.61,14.58,14.59,562709.0,14.6,14.61,14.58,14.59,562709.0
2024-01-11 13:40:00,14.59,14.59,14.55,14.56,298563.0,14.59,14.59,14.55,14.56,298563.0
2024-01-11 13:50:00,14.56,14.58,14.53,14.58,510760.0,14.56,14.58,14.53,14.58,510760.0
2024-01-11 14:00:00,14.57,14.59,14.56,14.57,630988.0,14.57,14.59,14.56,14.57,630988.0
2024-01-11 14:10:00,14.58,14.62,14.57,14.58,871054.0,14.58,14.62,14.57,14.58,871054.0
2024-01-11 14:20:00,14.58,14.58,14.55,14.58,465261.0,14.58,14.58,14.55,14.58,465261.0
2024-01-11 14:30:00,14.58,14.59,14.54,14.55,691443.0,14.58,14.59,14.54,14.55,691443.0
2024-01-11 14:40:00,14.56,14.56,14.53,14.54,558438.0,14.56,14.56,14.53,14.54,558438.0
2024-01-11 14:50:00,14.54,14.58,14.54,14.58,351841.0,14.54,14.58,14.54,14.58,351841.0
2024-01-11 15:00:00,14.58,14.58,14.53,14.54,416603.0,14.58,14.58,14.53,14.54,416603.0
2024-01-11 15:10:00,14.54,14.57,14.51,14.56,534332.0,14.54,14.57,14.51,14.56,534332.0
2024-01-11 15:20:00,14.56,14.57,14.53,14.53,406909.0,14.56,14.57,14.53,14.53,406909.0
2024-01-11 15:30:00,14.53,14.55,14.52,14.53,525737.0,14.53,14.55,14.52,14.53,525737.0
2024-01-11 15:40:00,14.53,14.54,14.51,14.52,585462.0,14.53,14.54,14.51,14.52,585462.0
2024-01-11 15:50:00,14.52,14.59,14.49,14.59,2137863.0,14.52,14.59,14.49,14.59,2137863.0
2024-01-12 09:30:00,13.93,13.98,13.61,13.68,5464203.0,13.93,13.98,13.61,13.68,5464203.0
2024-01-12 09:40:00,13.68,13.79,13.66,13.72,2395996.0,13.68,13.79,13.66,13.72,2395996.0
2024-01-12 09:50:00,13.73,13.73,13.63,13.65,2643557.0,13.73,13.73,13.63,13.65,2643557.0
2024-01-12 10:00:00,13.65,13.65,13.46,13.52,3747379.0,13.65,13.65,13.46,13.52,3747379.0
2024-01-12 10:10:00,13.51,13.54,13.4,13.42,3036524.0,13.51,13.54,13.4,13.42,3036524.0
2024-01-12 10:20:00,13.41,13.44,13.33,13.36,2462329.0,13.41,13.44,13.33,13.36,2462329.0
2024-01-12 10:30:00,13.36,13.39,13.3,13.36,3220539.0,13.36,13.39,13.3,13.36,3220539.0
2024-01-12 10:40:00,13.36,13.4,13.31,13.37,2693502.0,13.36,13.4,13.31,13.37,2693502.0
2024-01-12 10:50:00,13.37,13.47,13.32,13.45,3178710.0,13.37,13.47,13.32,13.45,3178710.0
2024-01-12 11:00:00,13.45,13.46,13.36,13.41,2148195.0,13.45,13.46,13.36,13.41,2148195.0
2024-01-12 11:10:00,13.4,13.42,13.35,13.36,1345693.0,13.4,13.42,13.35,13.36,1345693.0
2024-01-12 11:20:00,13.36,13.5,13.35,13.5,2190422.0,13.36,13.5,13.35,13.5,2190422.0
2024-01-12 11:30:00,13.5,13.5,13.4,13.42,2774108.0,13.5,13.5,13.4,13.42,2774108.0
2024-01-12 11:40:00,13.42,13.44,13.4,13.42,1465717.0,13.42,13.44,13.4,13.42,1465717.0
2024-01-12 11:50:00,13.42,13.42,13.36,13.4,1251279.0,13.42,13.42,13.36,13.4,1251279.0
2024-01-12 12:00:00,13.4,13.42,13.33,13.37,1799443.0,13.4,13.42,13.33,13.37,1799443.0
2024-01-12 12:10:00,13.36,13.39,13.33,13.38,1089947.0,13.36,13.39,13.33,13.38,1089947.0
2024-01-12 12:20:00,13.38,13.38,13.32,13.35,1344432.0,13.38,13.38,13.32,13.35,1344432.0
2024-01-12 12:30:00,13.34,13.36,13.31,13.33,911582.0,13.34,13.36,13.31,13.33,911582.0
2024-01-12 12:40:00,13.32,13.34,13.3,13.32,1501403.0,13.32,13.34,13.3,13.32,1501403.0
2024-01-12 12:50:00,13.32,13.36,13.29,13.29,1466653.0,13.32,13.36,13.29,13.29,1466653.0
2024-01-12 13:00:00,13.3,13.33,13.29,13.32,953108.0,13.3,13.33,13.29,13.32,953108.0
2024-01-12 13:10:00,13.32,13.35,13.31,13.31,753179.0,13.32,13.35,13.31,13.31,753179.0
2024-01-12 13:20:00,13.31,13.34,13.29,13.34,819457.0,13.31,13.34,13.29,13.34,819457.0
2024-01-12 13:30:00,13.34,13.34,13.3,13.32,632879.0,13.34,13.34,13.3,13.32,632879.0
2024-01-12 13:40:00,13.32,13.32,13.29,13.32,989161.0,13.32,13.32,13.29,13.32,989161.0
2024-01-12 13:50:00,13.31,13.33,13.29,13.33,944333.0,13.31,13.33,13.29,13.33,944333.0
2024-01-12 14:00:00,13.32,13.34,13.31,13.33,549747.0,13.32,13.34,13.31,13.33,549747.0
2024-01-12 14:10:00,13.33,13.35,13.31,13.33,817441.0,13.33,13.35,13.31,13.33,817441.0
2024-01-12 14:20:00,13.34,13.34,13.28,13.29,757695.0,13.34,13.34,13.28,13.29,757695.0
2024-01-12 14:30:00,13.29,13.29,13.23,13.25,1515842.0,13.29,13.29,13.23,13.25,1515842.0
2024-01-12 14:40:00,13.25,13.26,13.23,13.24,899802.0,13.25,13.26,13.23,13.24,899802.0
2024-01-12 14:50:00,13.24,13.25,13.22,13.23,1052398.0,13.24,13.25,13.22,13.23,1052398.0
2024-01-12 15:00:00,13.23,13.23,13.21,13.22,738148.0,13.23,13.23,13.21,13.22,738148.0
2024-01-12 15:10:00,13.21,13.23,13.21,13.21,653655.0,13.21,13.23,13.21,13.21,653655.0
2024-01-12 15:20:00,13.21,13.23,13.2,13.23,1014871.0,13.21,13.23,13.2,13.23,1014871.0
2024-01-12 15:30:00,13.23,13.25,13.21,13.21,1401306.0,13.23,13.25,13.21,13.21,1401306.0
2024-01-12 15:40:00,13.21,13.24,13.19,13.21,2672502.0,13.21,13.24,13.19,13.21,2672502.0
2024-01-12 15:50:00,13.21,13.25,13.19,13.21,6532737.0,13.21,13.25,13.19,13.21,6532737.0
2024-01-16 09:30:00,13.08,13.14,12.85,12.92,3109489.0,13.08,13.14,12.85,12.92,3109489.0
2024-01-16 09:40:00,12.92,12.99,12.88,12.97,846108.0,12.92,12.99,12.88,12.97,846108.0
2024-01-16 09:50:00,12.96,12.99,12.86,12.87,1117491.0,12.96,12.99,12.86,12.87,1117491.0
2024-01-16 10:00:00,12.87,12.95,12.86,12.95,1255078.0,12.87,12.95,12.86,12.95,1255078.0
2024-01-16 10:10:00,12.95,12.97,12.91,12.92,1041618.0,12.95,12.97,12.91,12.92,1041618.0
2024-01-16 10:20:00,12.91,12.95,12.89,12.95,1050195.0,12.91,12.95,12.89,12.95,1050195.0
2024-01-16 10:30:00,12.94,12.97,12.9,12.92,1068284.0,12.94,12.97,12.9,12.92,1068284.0
2024-01-16 10:40:00,12.92,12.96,12.9,12.96,790043.0,12.92,12.96,12.9,12.96,790043.0
2024-01-16 10:50:00,12.96,12.96,12.9,12.92,1700646.0,12.96,12.96,12.9,12.92,1700646.0
2024-01-16 11:00:00,12.92,12.95,12.85,12.93,2106035.0,12.92,12.95,12.85,12.93,2106035.0
2024-01-16 11:10:00,12.93,13.0,12.93,12.96,1089211.0,12.93,13.0,12.93,12.96,1089211.0
2024-01-16 11:20:00,12.96,13.01,12.95,12.99,1459315.0,12.96,13.01,12.95,12.99,1459315.0
2024-01-16 11:30:00,12.99,13.01,12.93,12.95,888073.0,12.99,13.01,12.93,12.95,888073.0
2024-01-16 11:40:00,12.94,12.95,12.9,12.93,1071420.0,12.94,12.95,12.9,12.93,1071420.0
2024-01-16 11:50:00,12.93,12.94,12.91,12.94,535577.0,12.93,12.94,12.91,12.94,535577.0
2024-01-16 12:00:00,12.94,12.96,12.91,12.93,587786.0,12.94,12.96,12.91,12.93,587786.0
2024-01-16 12:10:00,12.93,12.95,12.91,12.95,692162.0,12.93,12.95,12.91,12.95,692162.0
2024-01-16 12:20:00,12.94,12.96,12.9,12.91,752768.0,12.94,12.96,12.9,12.91,752768.0
2024-01-16 12:30:00,12.91,12.93,12.9,12.93,411958.0,12.91,12.93,12.9,12.93,411958.0
2024-01-16 12:40:00,12.93,12.93,12.9,12.91,346746.0,12.93,12.93,12.9,12.91,346746.0
2024-01-16 12:50:00,12.91,12.99,12.88,12.96,2463372.0,12.91,12.99,12.88,12.96,2463372.0
2024-01-16 13:00:00,12.96,12.98,12.78,12.81,3340191.0,12.96,12.98,12.78,12.81,3340191.0
2024-01-16 13:10:00,12.82,13.0,12.81,12.99,1582147.0,12.82,13.0,12.81,12.99,1582147.0
2024-01-16 13:20:00,12.98,13.03,12.95,13.01,1212599.0,12.98,13.03,12.95,13.01,1212599.0
2024-01-16 13:30:00,13.01,13.02,12.97,12.99,883560.0,13.01,13.02,12.97,12.99,883560.0
2024-01-16 13:40:00,12.99,13.0,12.94,12.99,865116.0,12.99,13.0,12.94,12.99,865116.0
2024-01-16 13:50:00,12.99,13.03,12.96,13.03,813801.0,12.99,13.03,12.96,13.03,813801.0
2024-01-16 14:00:00,13.03,13.08,13.0,13.05,1339947.0,13.03,13.08,13.0,13.05,1339947.0
2024-01-16 14:10:00,13.06,13.07,13.0,13.02,1428155.0,13.06,13.07,13.0,13.02,1428155.0
2024-01-16 14:20:00,13.01,13.05,12.99,13.0,1624945.0,13.01,13.05,12.99,13.0,1624945.0
2024-01-16 14:30:00,13.0,13.04,12.97,13.02,1203212.0,13.0,13.04,12.97,13.02,1203212.0
2024-01-16 14:40:00,13.03,13.05,13.01,13.05,977347.0,13.03,13.05,13.01,13.05,977347.0
2024-01-16 14:50:00,13.04,13.1,13.03,13.1,1038734.0,13.04,13.1,13.03,13.1,1038734.0
2024-01-16 15:00:00,13.1,13.12,13.07,13.12,1186599.0,13.1,13.12,13.07,13.12,1186599.0
2024-01-16 15:10:00,13.12,13.19,13.11,13.19,1401874.0,13.12,13.19,13.11,13.19,1401874.0
2024-01-16 15:20:00,13.19,13.19,13.11,13.11,1201622.0,13.19,13.19,13.11,13.11,1201622.0
2024-01-16 15:30:00,13.11,13.12,13.09,13.11,1076729.0,13.11,13.12,13.09,13.11,1076729.0
2024-01-16 15:40:00,13.12,13.12,13.07,13.1,879602.0,13.12,13.12,13.07,13.1,879602.0
2024-01-16 15:50:00,13.09,13.2,13.09,13.19,3707724.0,13.09,13.2,13.09,13.19,3707724.0
2024-01-17 09:30:00,12.96,13.17,12.95,13.16,1286484.0,12.96,13.17,12.95,13.16,1286484.0
2024-01-17 09:40:00,13.17,13.2,13.11,13.15,649779.0,13.17,13.2,13.11,13.15,649779.0
2024-01-17 09:50:00,13.15,13.15,13.08,13.13,1155237.0,13.15,13.15,13.08,13.13,1155237.0
2024-01-17 10:00:00,13.13,13.18,13.1,13.18,649549.0,13.13,13.18,13.1,13.18,649549.0
2024-01-17 10:10:00,13.18,13.21,13.14,13.17,920354.0,13.18,13.21,13.14,13.17,920354.0
2024-01-17 10:20:00,13.17,13.2,13.13,13.17,679415.0,13.17,13.2,13.13,13.17,679415.0
2024-01-17 10:30:00,13.16,13.18,13.08,13.13,890672.0,13.16,13.18,13.08,13.13,890672.0
2024-01-17 10:40:00,13.13,13.13,13.07,13.13,912342.0,13.13,13.13,13.07,13.13,912342.0
2024-01-17 10:50:00,13.13,13.14,13.05,13.07,758666.0,13.13,13.14,13.05,13.07,758666.0
2024-01-17 11:00:00,13.06,13.08,12.99,13.02,1008007.0,13.06,13.08,12.99,13.02,1008007.0
2024-01-17 11:10:00,13.02,13.06,13.01,13.03,1019724.0,13.02,13.06,13.01,13.03,1019724.0
2024-01-17 11:20:00,13.03,13.04,12.99,13.0,901608.0,13.03,13.04,12.99,13.0,901608.0
2024-01-17 11:30:00,13.0,13.02,12.97,12.99,1006466.0,13.0,13.02,12.97,12.99,1006466.0
2024-01-17 11:40:00,12.99,13.03,12.98,12.99,759059.0,12.99,13.03,12.98,12.99,759059.0
2024-01-17 11:50:00,13.0,13.06,12.99,13.04,691976.0,13.0,13.06,12.99,13.04,691976.0
2024-01-17 12:00:00,13.04,13.07,13.02,13.07,996760.0,13.04,13.07,13.02,13.07,996760.0
2024-01-17 12:10:00,13.07,13.09,13.03,13.04,874480.0,13.07,13.09,13.03,13.04,874480.0
2024-01-17 12:20:00,13.04,13.06,13.01,13.03,1159018.0,13.04,13.06,13.01,13.03,1159018.0
2024-01-17 12:30:00,13.03,13.05,13.01,13.04,506663.0,13.03,13.05,13.01,13.04,506663.0
2024-01-17 12:40:00,13.04,13.06,13.03,13.04,473878.0,13.04,13.06,13.03,13.04,473878.0
2024-01-17 12:50:00,13.04,13.08,13.04,13.05,585148.0,13.04,13.08,13.04,13.05,585148.0
2024-01-17 13:00:00,13.05,13.07,13.03,13.04,899175.0,13.05,13.07,13.03,13.04,899175.0
2024-01-17 13:10:00,13.04,13.04,13.0,13.01,1031419.0,13.04,13.04,13.0,13.01,1031419.0
2024-01-17 13:20:00,13.01,13.01,12.97,12.98,865170.0,13.01,13.01,12.97,12.98,865170.0
2024-01-17 13:30:00,12.98,12.98,12.95,12.96,928868.0,12.98,12.98,12.95,12.96,928868.0
2024-01-17 13:40:00,12.96,12.96,12.92,12.92,737248.0,12.96,12.96,12.92,12.92,737248.0
2024-01-17 13:50:00,12.93,12.95,12.91,12.93,1359282.0,12.93,12.95,12.91,12.93,1359282.0
2024-01-17 14:00:00,12.93,12.93,12.9,12.93,667616.0,12.93,12.93,12.9,12.93,667616.0
2024-01-17 14:10:00,12.93,12.93,12.89,12.9,584382.0,12.93,12.93,12.89,12.9,584382.0
2024-01-17 14:20:00,12.9,12.91,12.89,12.9,184436.0,12.9,12.91,12.89,12.9,184436.0
2024-01-17 14:30:00,12.91,12.91,12.88,12.88,528796.0,12.91,12.91,12.88,12.88,528796.0
2024-01-17 14:40:00,12.88,12.9,12.87,12.88,388228.0,12.88,12.9,12.87,12.88,388228.0
2024-01-17 14:50:00,12.88,12.91,12.87,12.91,726770.0,12.88,12.91,12.87,12.91,726770.0
2024-01-17 15:00:00,12.91,12.92,12.87,12.92,867713.0,12.91,12.92,12.87,12.92,867713.0
2024-01-17 15:10:00,12.92,12.97,12.91,12.96,1148144.0,12.92,12.97,12.91,12.96,1148144.0
2024-01-17 15:20:00,12.96,12.97,12.94,12.95,637632.0,12.96,12.97,12.94,12.95,637632.0
2024-01-17 15:30:00,12.95,12.98,12.94,12.98,886068.0,12.95,12.98,12.94,12.98,886068.0
2024-01-17 15:40:00,12.98,12.99,12.94,12.94,1106788.0,12.98,12.99,12.94,12.94,1106788.0
2024-01-17 15:50:00,12.95,12.95,12.92,12.94,2301228.0,12.95,12.95,12.92,12.94,2301228.0
2024-01-18 09:30:00,13.06,13.11,13.01,13.06,1198862.0,13.06,13.11,13.01,13.06,1198862.0
2024-01-18 09:40:00,13.06,13.14,13.05,13.12,885789.0,13.06,13.14,13.05,13.12,885789.0
2024-01-18 09:50:00,13.12,13.16,13.06,13.13,914335.0,13.12,13.16,13.06,13.13,914335.0
2024-01-18 10:00:00,13.13,13.15,13.07,13.15,501748.0,13.13,13.15,13.07,13.15,501748.0
2024-01-18 10:10:00,13.15,13.18,13.11,13.15,601358.0,13.15,13.18,13.11,13.15,601358.0
2024-01-18 10:20:00,13.15,13.15,13.11,13.15,426883.0,13.15,13.15,13.11,13.15,426883.0
2024-01-18 10:30:00,13.15,13.2,13.15,13.18,432655.0,13.15,13.2,13.15,13.18,432655.0
2024-01-18 10:40:00,13.19,13.2,13.15,13.17,475711.0,13.19,13.2,13.15,13.17,475711.0
2024-01-18 10:50:00,13.17,13.17,13.08,13.09,873897.0,13.17,13.17,13.08,13.09,873897.0
2024-01-18 11:00:00,13.09,13.09,13.04,13.06,637741.0,13.09,13.09,13.04,13.06,637741.0
2024-01-18 11:10:00,13.06,13.12,13.05,13.1,1081913.0,13.06,13.12,13.05,13.1,1081913.0
2024-01-18 11:20:00,13.1,13.16,13.09,13.14,441176.0,13.1,13.16,13.09,13.14,441176.0
2024-01-18 11:30:00,13.14,13.17,13.13,13.14,610495.0,13.14,13.17,13.13,13.14,610495.0
2024-01-18 11:40:00,13.13,13.14,13.09,13.12,1259812.0,13.13,13.14,13.09,13.12,1259812.0
2024-01-18 11:50:00,13.12,13.14,13.08,13.09,987150.0,13.12,13.14,13.08,13.09,987150.0
2024-01-18 12:00:00,13.09,13.12,13.03,13.11,1355523.0,13.09,13.12,13.03,13.11,1355523.0
2024-01-18 12:10:00,13.11,13.19,13.1,13.14,2173678.0,13.11,13.19,13.1,13.14,2173678.0
2024-01-18 12:20:00,13.15,13.18,13.12,13.14,978754.0,13.15,13.18,13.12,13.14,978754.0
2024-01-18 12:30:00,13.14,13.15,13.1,13.14,959136.0,13.14,13.15,13.1,13.14,959136.0
2024-01-18 12:40:00,13.13,13.16,13.13,13.13,343958.0,13.13,13.16,13.13,13.13,343958.0
2024-01-18 12:50:00,13.13,13.17,13.12,13.17,644891.0,13.13,13.17,13.12,13.17,644891.0
2024-01-18 13:00:00,13.17,13.19,13.15,13.19,637867.0,13.17,13.19,13.15,13.19,637867.0
2024-01-18 13:10:00,13.19,13.24,13.17,13.23,1141962.0,13.19,13.24,13.17,13.23,1141962.0
2024-01-18 13:20:00,13.23,13.26,13.2,13.25,1596784.0,13.23,13.26,13.2,13.25,1596784.0
2024-01-18 13:30:00,13.24,13.38,13.24,13.37,1992090.0,13.24,13.38,13.24,13.37,1992090.0
2024-01-18 13:40:00,13.37,13.47,13.35,13.45,1827769.0,13.37,13.47,13.35,13.45,1827769.0
2024-01-18 13:50:00,13.45,13.53,13.43,13.48,2702277.0,13.45,13.53,13.43,13.48,2702277.0
2024-01-18 14:00:00,13.49,13.61,13.48,13.6,2625298.0,13.49,13.61,13.48,13.6,2625298.0
2024-01-18 14:10:00,13.61,13.67,13.57,13.63,1920882.0,13.61,13.67,13.57,13.63,1920882.0
2024-01-18 14:20:00,13.63,13.68,13.56,13.67,2194233.0,13.63,13.68,13.56,13.67,2194233.0
2024-01-18 14:30:00,13.67,13.72,13.66,13.68,1886287.0,13.67,13.72,13.66,13.68,1886287.0
2024-01-18 14:40:00,13.69,13.74,13.64,13.74,1920724.0,13.69,13.74,13.64,13.74,1920724.0
2024-01-18 14:50:00,13.74,13.74,13.67,13.71,1240346.0,13.74,13.74,13.67,13.71,1240346.0
2024-01-18 15:00:00,13.71,13.8,13.7,13.79,1690720.0,13.71,13.8,13.7,13.79,1690720.0
2024-01-18 15:10:00,13.79,13.82,13.77,13.81,1556741.0,13.79,13.82,13.77,13.81,1556741.0
2024-01-18 15:20:00,13.82,13.87,13.79,13.81,2560841.0,13.82,13.87,13.79,13.81,2560841.0
2024-01-18 15:30:00,13.81,13.81,13.76,13.77,1441393.0,13.81,13.81,13.76,13.77,1441393.0
2024-01-18 15:40:00,13.77,13.79,13.75,13.79,1572546.0,13.77,13.79,13.75,13.79,1572546.0
2024-01-18 15:50:00,13.78,13.83,13.78,13.82,4564139.0,13.78,13.83,13.78,13.82,4564139.0
2024-01-19 09:30:00,13.83,13.83,13.55,13.63,2730096.0,13.83,13.83,13.55,13.63,2730096.0
2024-01-19 09:40:00,13.63,13.66,13.52,13.6,2511981.0,13.63,13.66,13.52,13.6,2511981.0
2024-01-19 09:50:00,13.6,13.6,13.51,13.57,674856.0,13.6,13.6,13.51,13.57,674856.0
2024-01-19 10:00:00,13.57,13.62,13.45,13.49,1131199.0,13.57,13.62,13.45,13.49,1131199.0
2024-01-19 10:10:00,13.49,13.5,13.45,13.48,704165.0,13.49,13.5,13.45,13.48,704165.0
2024-01-19 10:20:00,13.48,13.48,13.41,13.46,665644.0,13.48,13.48,13.41,13.46,665644.0
2024-01-19 10:30:00,13.46,13.5,13.42,13.48,670715.0,13.46,13.5,13.42,13.48,670715.0
2024-01-19 10:40:00,13.48,13.5,13.46,13.49,464331.0,13.48,13.5,13.46,13.49,464331.0
2024-01-19 10:50:00,13.49,13.49,13.46,13.46,728444.0,13.49,13.49,13.46,13.46,728444.0
2024-01-19 11:00:00,13.46,13.52,13.46,13.49,728912.0,13.46,13.52,13.46,13.49,728912.0
2024-01-19 11:10:00,13.5,13.52,13.46,13.48,706586.0,13.5,13.52,13.46,13.48,706586.0
2024-01-19 11:20:00,13.48,13.54,13.47,13.51,773237.0,13.48,13.54,13.47,13.51,773237.0
2024-01-19 11:30:00,13.51,13.53,13.45,13.47,1130173.0,13.51,13.53,13.45,13.47,1130173.0
2024-01-19 11:40:00,13.48,13.5,13.46,13.46,726583.0,13.48,13.5,13.46,13.46,726583.0
2024-01-19 11:50:00,13.47,13.5,13.46,13.48,839492.0,13.47,13.5,13.46,13.48,839492.0
2024-01-19 12:00:00,13.48,13.48,13.44,13.48,465367.0,13.48,13.48,13.44,13.48,465367.0
2024-01-19 12:10:00,13.47,13.5,13.46,13.49,937919.0,13.47,13.5,13.46,13.49,937919.0
2024-01-19 12:20:00,13.49,13.54,13.48,13.52,885533.0,13.49,13.54,13.48,13.52,885533.0
2024-01-19 12:30:00,13.52,13.56,13.51,13.54,1097070.0,13.52,13.56,13.51,13.54,1097070.0
2024-01-19 12:40:00,13.54,13.58,13.51,13.58,951500.0,13.54,13.58,13.51,13.58,951500.0
2024-01-19 12:50:00,13.58,13.62,13.55,13.62,1033543.0,13.58,13.62,13.55,13.62,1033543.0
2024-01-19 13:00:00,13.62,13.62,13.58,13.59,675042.0,13.62,13.62,13.58,13.59,675042.0
2024-01-19 13:10:00,13.59,13.61,13.56,13.56,1125730.0,13.59,13.61,13.56,13.56,1125730.0
2024-01-19 13:20:00,13.56,13.6,13.56,13.59,766771.0,13.56,13.6,13.56,13.59,766771.0
2024-01-19 13:30:00,13.6,13.6,13.56,13.57,645238.0,13.6,13.6,13.56,13.57,645238.0
2024-01-19 13:40:00,13.56,13.57,13.54,13.57,848574.0,13.56,13.57,13.54,13.57,848574.0
2024-01-19 13:50:00,13.57,13.59,13.55,13.59,619853.0,13.57,13.59,13.55,13.59,619853.0
2024-01-19 14:00:00,13.59,13.65,13.58,13.65,852861.0,13.59,13.65,13.58,13.65,852861.0
2024-01-19 14:10:00,13.65,13.66,13.64,13.66,589146.0,13.65,13.66,13.64,13.66,589146.0
2024-01-19 14:20:00,13.66,13.72,13.66,13.7,736422.0,13.66,13.72,13.66,13.7,736422.0
2024-01-19 14:30:00,13.7,13.72,13.66,13.69,692494.0,13.7,13.72,13.66,13.69,692494.0
2024-01-19 14:40:00,13.69,13.7,13.67,13.69,344613.0,13.69,13.7,13.67,13.69,344613.0
2024-01-19 14:50:00,13.69,13.69,13.64,13.67,685416.0,13.69,13.69,13.64,13.67,685416.0
2024-01-19 15:00:00,13.67,13.7,13.63,13.64,850948.0,13.67,13.7,13.63,13.64,850948.0
2024-01-19 15:10:00,13.63,13.69,13.63,13.68,649896.0,13.63,13.69,13.63,13.68,649896.0
2024-01-19 15:20:00,13.68,13.68,13.65,13.65,567269.0,13.68,13.68,13.65,13.65,567269.0
2024-01-19 15:30:00,13.65,13.67,13.64,13.66,679922.0,13.65,13.67,13.64,13.66,679922.0
2024-01-19 15:40:00,13.66,13.7,13.65,13.65,1037820.0,13.66,13.7,13.65,13.65,1037820.0
2024-01-19 15:50:00,13.65,13.68,13.65,13.66,2002036.0,13.65,13.68,13.65,13.66,2002036.0
2024-01-22 09:30:00,13.96,14.08,13.89,13.9,2204689.0,13.96,14.08,13.89,13.9,2204689.0
2024-01-22 09:40:00,13.89,13.95,13.81,13.82,798394.0,13.89,13.95,13.81,13.82,798394.0
2024-01-22 09:50:00,13.82,13.95,13.81,13.93,770198.0,13.82,13.95,13.81,13.93,770198.0
2024-01-22 10:00:00,13.93,13.98,13.9,13.95,927130.0,13.93,13.98,13.9,13.95,927130.0
2024-01-22 10:10:00,13.95,13.95,13.9,13.92,700934.0,13.95,13.95,13.9,13.92,700934.0
2024-01-22 10:20:00,13.92,13.98,13.83,13.84,1616036.0,13.92,13.98,13.83,13.84,1616036.0
2024-01-22 10:30:00,13.84,13.84,13.77,13.82,1227619.0,13.84,13.84,13.77,13.82,1227619.0
2024-01-22 10:40:00,13.82,13.83,13.78,13.78,786976.0,13.82,13.83,13.78,13.78,786976.0
2024-01-22 10:50:00,13.78,13.86,13.77,13.83,909866.0,13.78,13.86,13.77,13.83,909866.0
2024-01-22 11:00:00,13.84,13.85,13.77,13.78,800414.0,13.84,13.85,13.77,13.78,800414.0
2024-01-22 11:10:00,13.78,13.8,13.76,13.8,670789.0,13.78,13.8,13.76,13.8,670789.0
2024-01-22 11:20:00,13.79,13.8,13.75,13.75,514039.0,13.79,13.8,13.75,13.75,514039.0
2024-01-22 11:30:00,13.75,13.76,13.73,13.73,744069.0,13.75,13.76,13.73,13.73,744069.0
2024-01-22 11:40:00,13.74,13.74,13.7,13.71,941045.0,13.74,13.74,13.7,13.71,941045.0
2024-01-22 11:50:00,13.72,13.76,13.71,13.73,755154.0,13.72,13.76,13.71,13.73,755154.0
2024-01-22 12:00:00,13.73,13.74,13.72,13.73,468086.0,13.73,13.74,13.72,13.73,468086.0
2024-01-22 12:10:00,13.73,13.74,13.71,13.73,661397.0,13.73,13.74,13.71,13.73,661397.0
2024-01-22 12:20:00,13.73,13.73,13.71,13.71,317040.0,13.73,13.73,13.71,13.71,317040.0
2024-01-22 12:30:00,13.72,13.73,13.7,13.73,691095.0,13.72,13.73,13.7,13.73,691095.0
2024-01-22 12:40:00,13.73,13.74,13.71,13.74,438117.0,13.73,13.74,13.71,13.74,438117.0
2024-01-22 12:50:00,13.73,13.76,13.72,13.76,459854.0,13.73,13.76,13.72,13.76,459854.0
2024-01-22 13:00:00,13.76,13.77,13.73,13.77,931042.0,13.76,13.77,13.73,13.77,931042.0
2024-01-22 13:10:00,13.77,13.77,13.73,13.76,701496.0,13.77,13.77,13.73,13.76,701496.0
2024-01-22 13:20:00,13.76,13.77,13.72,13.73,632643.0,13.76,13.77,13.72,13.73,632643.0
2024-01-22 13:30:00,13.73,13.73,13.71,13.71,466714.0,13.73,13.73,13.71,13.71,466714.0
2024-01-22 13:40:00,13.71,13.72,13.67,13.67,678296.0,13.71,13.72,13.67,13.67,678296.0
2024-01-22 13:50:00,13.68,13.7,13.66,13.67,606243.0,13.68,13.7,13.66,13.67,606243.0
2024-01-22 14:00:00,13.67,13.67,13.62,13.62,477863.0,13.67,13.67,13.62,13.62,477863.0
2024-01-22 14:10:00,13.63,13.63,13.55,13.57,1039067.0,13.63,13.63,13.55,13.57,1039067.0
2024-01-22 14:20:00,13.56,13.58,13.55,13.57,783952.0,13.56,13.58,13.55,13.57,783952.0
2024-01-22 14:30:00,13.57,13.6,13.56,13.6,742400.0,13.57,13.6,13.56,13.6,742400.0
2024-01-22 14:40:00,13.6,13.6,13.55,13.57,598127.0,13.6,13.6,13.55,13.57,598127.0
2024-01-22 14:50:00,13.57,13.57,13.55,13.56,526796.0,13.57,13.57,13.55,13.56,526796.0
2024-01-22 15:00:00,13.57,13.57,13.54,13.57,665874.0,13.57,13.57,13.54,13.57,665874.0
2024-01-22 15:10:00,13.57,13.62,13.56,13.62,573363.0,13.57,13.62,13.56,13.62,573363.0
2024-01-22 15:20:00,13.62,13.63,13.59,13.63,826399.0,13.62,13.63,13.59,13.63,826399.0
2024-01-22 15:30:00,13.63,13.65,13.62,13.63,1015122.0,13.63,13.65,13.62,13.63,1015122.0
2024-01-22 15:40:00,13.63,13.65,13.59,13.6,1285805.0,13.63,13.65,13.59,13.6,1285805.0
2024-01-22 15:50:00,13.6,13.62,13.59,13.62,1952485.0,13.6,13.62,13.59,13.62,1952485.0
2024-01-23 09:30:00,14.14,14.48,14.13,14.36,5831021.0,14.14,14.48,14.13,14.36,5831021.0
2024-01-23 09:40:00,14.38,14.41,14.31,14.37,2679674.0,14.38,14.41,14.31,14.37,2679674.0
2024-01-23 09:50:00,14.36,14.4,14.21,14.21,1547433.0,14.36,14.4,14.21,14.21,1547433.0
2024-01-23 10:00:00,14.22,14.26,14.15,14.17,759106.0,14.22,14.26,14.15,14.17,759106.0
2024-01-23 10:10:00,14.17,14.19,14.11,14.15,1035836.0,14.17,14.19,14.11,14.15,1035836.0
2024-01-23 10:20:00,14.15,14.17,14.1,14.14,978555.0,14.15,14.17,14.1,14.14,978555.0
2024-01-23 10:30:00,14.14,14.16,14.08,14.1,1246744.0,14.14,14.16,14.08,14.1,1246744.0
2024-01-23 10:40:00,14.1,14.11,14.02,14.07,1163028.0,14.1,14.11,14.02,14.07,1163028.0
2024-01-23 10:50:00,14.07,14.13,14.0,14.12,1292128.0,14.07,14.13,14.0,14.12,1292128.0
2024-01-23 11:00:00,14.13,14.19,14.11,14.13,1713438.0,14.13,14.19,14.11,14.13,1713438.0
2024-01-23 11:10:00,14.14,14.16,14.03,14.04,1516045.0,14.14,14.16,14.03,14.04,1516045.0
2024-01-23 11:20:00,14.04,14.1,14.01,14.09,1030072.0,14.04,14.1,14.01,14.09,1030072.0
2024-01-23 11:30:00,14.08,14.11,14.02,14.11,1269019.0,14.08,14.11,14.02,14.11,1269019.0
2024-01-23 11:40:00,14.11,14.13,14.07,14.09,998930.0,14.11,14.13,14.07,14.09,998930.0
2024-01-23 11:50:00,14.09,14.16,14.08,14.16,1023947.0,14.09,14.16,14.08,14.16,1023947.0
2024-01-23 12:00:00,14.16,14.22,14.13,14.22,1417805.0,14.16,14.22,14.13,14.22,1417805.0
2024-01-23 12:10:00,14.21,14.22,14.15,14.18,1411901.0,14.21,14.22,14.15,14.18,1411901.0
2024-01-23 12:20:00,14.17,14.19,14.15,14.18,704313.0,14.17,14.19,14.15,14.18,704313.0
2024-01-23 12:30:00,14.18,14.18,14.13,14.15,825920.0,14.18,14.18,14.13,14.15,825920.0
2024-01-23 12:40:00,14.16,14.18,14.11,14.13,663725.0,14.16,14.18,14.11,14.13,663725.0
2024-01-23 12:50:00,14.13,14.16,14.1,14.15,754661.0,14.13,14.16,14.1,14.15,754661.0
2024-01-23 13:00:00,14.15,14.15,14.11,14.12,434217.0,14.15,14.15,14.11,14.12,434217.0
2024-01-23 13:10:00,14.11,14.14,14.1,14.13,517606.0,14.11,14.14,14.1,14.13,517606.0
2024-01-23 13:20:00,14.13,14.14,14.09,14.1,459086.0,14.13,14.14,14.09,14.1,459086.0
2024-01-23 13:30:00,14.1,14.11,14.04,14.05,746783.0,14.1,14.11,14.04,14.05,746783.0
2024-01-23 13:40:00,14.05,14.09,14.04,14.06,670913.0,14.05,14.09,14.04,14.06,670913.0
2024-01-23 13:50:00,14.06,14.08,14.05,14.07,411399.0,14.06,14.08,14.05,14.07,411399.0
2024-01-23 14:00:00,14.07,14.08,14.03,14.03,561301.0,14.07,14.08,14.03,14.03,561301.0
2024-01-23 14:10:00,14.04,14.08,14.03,14.05,934543.0,14.04,14.08,14.03,14.05,934543.0
2024-01-23 14:20:00,14.06,14.11,14.05,14.1,889325.0,14.06,14.11,14.05,14.1,889325.0
2024-01-23 14:30:00,14.1,14.11,14.07,14.09,461592.0,14.1,14.11,14.07,14.09,461592.0
2024-01-23 14:40:00,14.09,14.12,14.08,14.09,1947632.0,14.09,14.12,14.08,14.09,1947632.0
2024-01-23 14:50:00,14.09,14.13,14.08,14.11,1106203.0,14.09,14.13,14.08,14.11,1106203.0
2024-01-23 15:00:00,14.11,14.12,14.07,14.09,732643.0,14.11,14.12,14.07,14.09,732643.0
2024-01-23 15:10:00,14.09,14.12,14.07,14.11,924866.0,14.09,14.12,14.07,14.11,924866.0
2024-01-23 15:20:00,14.11,14.11,14.02,14.04,748099.0,14.11,14.11,14.02,14.04,748099.0
2024-01-23 15:30:00,14.03,14.04,14.0,14.01,923175.0,14.03,14.04,14.0,14.01,923175.0
2024-01-23 15:40:00,14.01,14.01,13.93,13.94,1485680.0,14.01,14.01,13.93,13.94,1485680.0
2024-01-23 15:50:00,13.93,14.0,13.93,13.99,1987681.0,13.93,14.0,13.93,13.99,1987681.0
2024-01-24 09:30:00,14.16,14.18,14.04,14.05,1275689.0,14.16,14.18,14.04,14.05,1275689.0
2024-01-24 09:40:00,14.05,14.12,14.03,14.08,1136378.0,14.05,14.12,14.03,14.08,1136378.0
2024-01-24 09:50:00,14.07,14.12,14.05,14.08,999164.0,14.07,14.12,14.05,14.08,999164.0
2024-01-24 10:00:00,14.08,14.09,13.97,13.98,1027825.0,14.08,14.09,13.97,13.98,1027825.0
2024-01-24 10:10:00,13.99,14.03,13.95,14.02,950424.0,13.99,14.03,13.95,14.02,950424.0
2024-01-24 10:20:00,14.02,14.03,13.97,14.03,690305.0,14.02,14.03,13.97,14.03,690305.0
2024-01-24 10:30:00,14.03,14.03,13.97,14.0,969295.0,14.03,14.03,13.97,14.0,969295.0
2024-01-24 10:40:00,14.0,14.01,13.96,13.98,998328.0,14.0,14.01,13.96,13.98,998328.0
2024-01-24 10:50:00,13.97,14.0,13.94,13.97,601905.0,13.97,14.0,13.94,13.97,601905.0
2024-01-24 11:00:00,13.98,14.0,13.94,13.95,574680.0,13.98,14.0,13.94,13.95,574680.0
2024-01-24 11:10:00,13.95,13.96,13.92,13.96,682328.0,13.95,13.96,13.92,13.96,682328.0
2024-01-24 11:20:00,13.96,13.98,13.94,13.96,514793.0,13.96,13.98,13.94,13.96,514793.0
2024-01-24 11:30:00,13.95,13.97,13.94,13.96,379943.0,13.95,13.97,13.94,13.96,379943.0
2024-01-24 11:40:00,13.97,14.03,13.95,14.02,1402925.0,13.97,14.03,13.95,14.02,1402925.0
2024-01-24 11:50:00,14.02,14.05,14.01,14.04,978257.0,14.02,14.05,14.01,14.04,978257.0
2024-01-24 12:00:00,14.04,14.06,14.03,14.05,493047.0,14.04,14.06,14.03,14.05,493047.0
2024-01-24 12:10:00,14.06,14.06,13.99,14.0,636323.0,14.06,14.06,13.99,14.0,636323.0
2024-01-24 12:20:00,13.99,14.01,13.97,14.01,907674.0,13.99,14.01,13.97,14.01,907674.0
2024-01-24 12:30:00,14.01,14.03,14.0,14.01,489992.0,14.01,14.03,14.0,14.01,489992.0
2024-01-24 12:40:00,14.01,14.01,13.98,14.0,1085625.0,14.01,14.01,13.98,14.0,1085625.0
2024-01-24 12:50:00,14.0,14.02,13.98,14.0,1092113.0,14.0,14.02,13.98,14.0,1092113.0
2024-01-24 13:00:00,14.01,14.08,14.0,14.07,1578993.0,14.01,14.08,14.0,14.07,1578993.0
2024-01-24 13:10:00,14.08,14.08,14.0,14.01,1024649.0,14.08,14.08,14.0,14.01,1024649.0
2024-01-24 13:20:00,14.01,14.02,13.96,13.97,900799.0,14.01,14.02,13.96,13.97,900799.0
2024-01-24 13:30:00,13.98,13.98,13.92,13.93,885886.0,13.98,13.98,13.92,13.93,885886.0
2024-01-24 13:40:00,13.93,13.96,13.91,13.92,875704.0,13.93,13.96,13.91,13.92,875704.0
2024-01-24 13:50:00,13.93,13.95,13.91,13.93,924548.0,13.93,13.95,13.91,13.93,924548.0
2024-01-24 14:00:00,13.93,13.95,13.91,13.92,375937.0,13.93,13.95,13.91,13.92,375937.0
2024-01-24 14:10:00,13.93,13.94,13.9,13.9,489235.0,13.93,13.94,13.9,13.9,489235.0
2024-01-24 14:20:00,13.91,13.91,13.87,13.87,745498.0,13.91,13.91,13.87,13.87,745498.0
2024-01-24 14:30:00,13.88,13.9,13.85,13.87,871062.0,13.88,13.9,13.85,13.87,871062.0
2024-01-24 14:40:00,13.88,13.94,13.87,13.94,608590.0,13.88,13.94,13.87,13.94,608590.0
2024-01-24 14:50:00,13.93,13.95,13.92,13.94,712436.0,13.93,13.95,13.92,13.94,712436.0
2024-01-24 15:00:00,13.94,13.97,13.92,13.96,711884.0,13.94,13.97,13.92,13.96,711884.0
2024-01-24 15:10:00,13.96,13.97,13.91,13.92,837997.0,13.96,13.97,13.91,13.92,837997.0
2024-01-24 15:20:00,13.92,13.92,13.88,13.89,953119.0,13.92,13.92,13.88,13.89,953119.0
2024-01-24 15:30:00,13.89,13.97,13.88,13.97,1532461.0,13.89,13.97,13.88,13.97,1532461.0
2024-01-24 15:40:00,13.97,13.98,13.93,13.95,1271324.0,13.97,13.98,13.93,13.95,1271324.0
2024-01-24 15:50:00,13.95,13.97,13.92,13.94,3481269.0,13.95,13.97,13.92,13.94,3481269.0
2024-01-25 09:30:00,14.59,15.07,14.52,14.9,11573717.0,14.59,15.07,14.52,14.9,11573717.0
2024-01-25 09:40:00,14.9,14.96,14.8,14.94,4175894.0,14.9,14.96,14.8,14.94,4175894.0
2024-01-25 09:50:00,14.93,15.1,14.91,15.03,4483734.0,14.93,15.1,14.91,15.03,4483734.0
2024-01-25 10:00:00,15.03,15.25,15.02,15.24,3736802.0,15.03,15.25,15.02,15.24,3736802.0
2024-01-25 10:10:00,15.24,15.24,15.03,15.1,2661789.0,15.24,15.24,15.03,15.1,2661789.0
2024-01-25 10:20:00,15.11,15.2,15.08,15.16,2812680.0,15.11,15.2,15.08,15.16,2812680.0
2024-01-25 10:30:00,15.16,15.21,15.12,15.16,2487192.0,15.16,15.21,15.12,15.16,2487192.0
2024-01-25 10:40:00,15.16,15.16,14.86,14.86,3097186.0,15.16,15.16,14.86,14.86,3097186.0
2024-01-25 10:50:00,14.87,14.92,14.8,14.91,2470759.0,14.87,14.92,14.8,14.91,2470759.0
2024-01-25 11:00:00,14.91,14.96,14.87,14.93,1742491.0,14.91,14.96,14.87,14.93,1742491.0
2024-01-25 11:10:00,14.93,15.0,14.92,14.99,1724957.0,14.93,15.0,14.92,14.99,1724957.0
2024-01-25 11:20:00,14.99,15.1,14.97,15.09,2103937.0,14.99,15.1,14.97,15.09,2103937.0
2024-01-25 11:30:00,15.1,15.15,15.07,15.13,1879928.0,15.1,15.15,15.07,15.13,1879928.0
2024-01-25 11:40:00,15.13,15.17,15.11,15.15,1405458.0,15.13,15.17,15.11,15.15,1405458.0
2024-01-25 11:50:00,15.14,15.22,15.13,15.21,1876768.0,15.14,15.22,15.13,15.21,1876768.0
2024-01-25 12:00:00,15.21,15.23,15.13,15.16,1548739.0,15.21,15.23,15.13,15.16,1548739.0
2024-01-25 12:10:00,15.15,15.25,15.15,15.19,1854645.0,15.15,15.25,15.15,15.19,1854645.0
2024-01-25 12:20:00,15.2,15.21,15.16,15.19,1297632.0,15.2,15.21,15.16,15.19,1297632.0
2024-01-25 12:30:00,15.19,15.22,15.13,15.21,1196122.0,15.19,15.22,15.13,15.21,1196122.0
2024-01-25 12:40:00,15.21,15.35,15.2,15.32,2971605.0,15.21,15.35,15.2,15.32,2971605.0
2024-01-25 12:50:00,15.32,15.42,15.31,15.4,2368170.0,15.32,15.42,15.31,15.4,2368170.0
2024-01-25 13:00:00,15.4,15.46,15.38,15.42,2332116.0,15.4,15.46,15.38,15.42,2332116.0
2024-01-25 13:10:00,15.42,15.45,15.37,15.4,1788898.0,15.42,15.45,15.37,15.4,1788898.0
2024-01-25 13:20:00,15.4,15.43,15.33,15.36,1450011.0,15.4,15.43,15.33,15.36,1450011.0
2024-01-25 13:30:00,15.35,15.4,15.35,15.37,1294621.0,15.35,15.4,15.35,15.37,1294621.0
2024-01-25 13:40:00,15.36,15.4,15.33,15.34,1315331.0,15.36,15.4,15.33,15.34,1315331.0
2024-01-25 13:50:00,15.34,15.34,15.24,15.24,1487152.0,15.34,15.34,15.24,15.24,1487152.0
2024-01-25 14:00:00,15.24,15.33,15.22,15.32,1508814.0,15.24,15.33,15.22,15.32,1508814.0
2024-01-25 14:10:00,15.33,15.45,15.32,15.43,1406709.0,15.33,15.45,15.32,15.43,1406709.0
2024-01-25 14:20:00,15.44,15.45,15.41,15.42,875417.0,15.44,15.45,15.41,15.42,875417.0
2024-01-25 14:30:00,15.42,15.42,15.33,15.36,939667.0,15.42,15.42,15.33,15.36,939667.0
2024-01-25 14:40:00,15.36,15.36,15.31,15.31,673718.0,15.36,15.36,15.31,15.31,673718.0
2024-01-25 14:50:00,15.31,15.37,15.3,15.33,1127544.0,15.31,15.37,15.3,15.33,1127544.0
2024-01-25 15:00:00,15.33,15.33,15.24,15.24,1083532.0,15.33,15.33,15.24,15.24,1083532.0
2024-01-25 15:10:00,15.25,15.26,15.21,15.25,1293879.0,15.25,15.26,15.21,15.25,1293879.0
2024-01-25 15:20:00,15.25,15.28,15.22,15.27,1082800.0,15.25,15.28,15.22,15.27,1082800.0
2024-01-25 15:30:00,15.27,15.31,15.26,15.29,1506103.0,15.27,15.31,15.26,15.29,1506103.0
2024-01-25 15:40:00,15.29,15.38,15.29,15.36,1361487.0,15.29,15.38,15.29,15.36,1361487.0
2024-01-25 15:50:00,15.36,15.39,15.34,15.37,4212997.0,15.36,15.39,15.34,15.37,4212997.0
2024-01-26 09:30:00,15.55,15.84,15.48,15.58,4746532.0,15.55,15.84,15.48,15.58,4746532.0
2024-01-26 09:40:00,15.58,15.72,15.5,15.51,1930093.0,15.58,15.72,15.5,15.51,1930093.0
2024-01-26 09:50:00,15.51,15.54,15.32,15.38,1933709.0,15.51,15.54,15.32,15.38,1933709.0
2024-01-26 10:00:00,15.37,15.44,15.25,15.26,1775037.0,15.37,15.44,15.25,15.26,1775037.0
2024-01-26 10:10:00,15.26,15.33,15.12,15.16,1977178.0,15.26,15.33,15.12,15.16,1977178.0
2024-01-26 10:20:00,15.16,15.32,15.13,15.22,1731069.0,15.16,15.32,15.13,15.22,1731069.0
2024-01-26 10:30:00,15.21,15.23,15.13,15.14,1124755.0,15.21,15.23,15.13,15.14,1124755.0
2024-01-26 10:40:00,15.13,15.17,15.05,15.06,1154376.0,15.13,15.17,15.05,15.06,1154376.0
2024-01-26 10:50:00,15.06,15.12,15.0,15.11,1483367.0,15.06,15.12,15.0,15.11,1483367.0
2024-01-26 11:00:00,15.12,15.12,15.06,15.12,989342.0,15.12,15.12,15.06,15.12,989342.0
2024-01-26 11:10:00,15.11,15.14,15.08,15.1,810650.0,15.11,15.14,15.08,15.1,810650.0
2024-01-26 11:20:00,15.09,15.14,15.07,15.14,803951.0,15.09,15.14,15.07,15.14,803951.0
2024-01-26 11:30:00,15.14,15.22,15.14,15.21,832350.0,15.14,15.22,15.14,15.21,832350.0
2024-01-26 11:40:00,15.21,15.24,15.19,15.21,1006287.0,15.21,15.24,15.19,15.21,1006287.0
2024-01-26 11:50:00,15.21,15.25,15.18,15.23,665518.0,15.21,15.25,15.18,15.23,665518.0
2024-01-26 12:00:00,15.23,15.24,15.18,15.18,831656.0,15.23,15.24,15.18,15.18,831656.0
2024-01-26 12:10:00,15.19,15.24,15.17,15.23,792197.0,15.19,15.24,15.17,15.23,792197.0
2024-01-26 12:20:00,15.23,15.25,15.21,15.22,617009.0,15.23,15.25,15.21,15.22,617009.0
2024-01-26 12:30:00,15.23,15.23,15.11,15.14,974086.0,15.23,15.23,15.11,15.14,974086.0
2024-01-26 12:40:00,15.14,15.18,15.12,15.15,813104.0,15.14,15.18,15.12,15.15,813104.0
2024-01-26 12:50:00,15.15,15.17,15.12,15.15,517418.0,15.15,15.17,15.12,15.15,517418.0
2024-01-26 13:00:00,15.16,15.18,15.12,15.15,548610.0,15.16,15.18,15.12,15.15,548610.0
2024-01-26 13:10:00,15.15,15.19,15.14,15.17,555833.0,15.15,15.19,15.14,15.17,555833.0
2024-01-26 13:20:00,15.17,15.22,15.17,15.21,409162.0,15.17,15.22,15.17,15.21,409162.0
2024-01-26 13:30:00,15.21,15.21,15.17,15.17,406754.0,15.21,15.21,15.17,15.17,406754.0
2024-01-26 13:40:00,15.17,15.18,15.13,15.15,457905.0,15.17,15.18,15.13,15.15,457905.0
2024-01-26 13:50:00,15.15,15.16,15.14,15.16,348293.0,15.15,15.16,15.14,15.16,348293.0
2024-01-26 14:00:00,15.16,15.2,15.15,15.18,765725.0,15.16,15.2,15.15,15.18,765725.0
2024-01-26 14:10:00,15.17,15.18,15.16,15.17,575421.0,15.17,15.18,15.16,15.17,575421.0
2024-01-26 14:20:00,15.17,15.18,15.16,15.17,380041.0,15.17,15.18,15.16,15.17,380041.0
2024-01-26 14:30:00,15.17,15.21,15.16,15.21,396327.0,15.17,15.21,15.16,15.21,396327.0
2024-01-26 14:40:00,15.21,15.22,15.19,15.21,604017.0,15.21,15.22,15.19,15.21,604017.0
2024-01-26 14:50:00,15.2,15.22,15.16,15.18,646142.0,15.2,15.22,15.16,15.18,646142.0
2024-01-26 15:00:00,15.18,15.18,15.11,15.11,623967.0,15.18,15.18,15.11,15.11,623967.0
2024-01-26 15:10:00,15.12,15.14,15.07,15.08,517707.0,15.12,15.14,15.07,15.08,517707.0
2024-01-26 15:20:00,15.09,15.09,15.01,15.04,1256353.0,15.09,15.09,15.01,15.04,1256353.0
2024-01-26 15:30:00,15.05,15.06,15.02,15.06,1024188.0,15.05,15.06,15.02,15.06,1024188.0
2024-01-26 15:40:00,15.06,15.11,15.06,15.11,1540693.0,15.06,15.11,15.06,15.11,1540693.0
2024-01-26 15:50:00,15.1,15.15,15.1,15.13,2594514.0,15.1,15.15,15.1,15.13,2594514.0
2024-01-29 09:30:00,15.37,15.39,15.06,15.1,2360038.0,15.37,15.39,15.06,15.1,2360038.0
2024-01-29 09:40:00,15.1,15.15,15.02,15.06,1256440.0,15.1,15.15,15.02,15.06,1256440.0
2024-01-29 09:50:00,15.05,15.14,15.05,15.06,669826.0,15.05,15.14,15.05,15.06,669826.0
2024-01-29 10:00:00,15.06,15.18,15.05,15.17,799857.0,15.06,15.18,15.05,15.17,799857.0
2024-01-29 10:10:00,15.18,15.18,15.12,15.13,772723.0,15.18,15.18,15.12,15.13,772723.0
2024-01-29 10:20:00,15.13,15.14,15.08,15.14,616535.0,15.13,15.14,15.08,15.14,616535.0
2024-01-29 10:30:00,15.13,15.14,15.05,15.08,925475.0,15.13,15.14,15.05,15.08,925475.0
2024-01-29 10:40:00,15.08,15.1,15.0,15.01,922593.0,15.08,15.1,15.0,15.01,922593.0
2024-01-29 10:50:00,15.01,15.03,15.0,15.02,830698.0,15.01,15.03,15.0,15.02,830698.0
2024-01-29 11:00:00,15.03,15.03,15.0,15.01,638802.0,15.03,15.03,15.0,15.01,638802.0
2024-01-29 11:10:00,15.01,15.02,14.99,14.99,375744.0,15.01,15.02,14.99,14.99,375744.0
2024-01-29 11:20:00,14.99,15.0,14.92,14.93,1329516.0,14.99,15.0,14.92,14.93,1329516.0
2024-01-29 11:30:00,14.93,14.95,14.87,14.88,1358676.0,14.93,14.95,14.87,14.88,1358676.0
2024-01-29 11:40:00,14.88,14.95,14.87,14.92,1042006.0,14.88,14.95,14.87,14.92,1042006.0
2024-01-29 11:50:00,14.91,14.98,14.9,14.97,581791.0,14.91,14.98,14.9,14.97,581791.0
2024-01-29 12:00:00,14.96,14.97,14.9,14.92,754466.0,14.96,14.97,14.9,14.92,754466.0
2024-01-29 12:10:00,14.92,14.92,14.88,14.91,662562.0,14.92,14.92,14.88,14.91,662562.0
2024-01-29 12:20:00,14.92,14.95,14.91,14.93,489083.0,14.92,14.95,14.91,14.93,489083.0
2024-01-29 12:30:00,14.93,14.98,14.92,14.97,574143.0,14.93,14.98,14.92,14.97,574143.0
2024-01-29 12:40:00,14.97,14.98,14.95,14.96,746007.0,14.97,14.98,14.95,14.96,746007.0
2024-01-29 12:50:00,14.95,14.96,14.92,14.93,487922.0,14.95,14.96,14.92,14.93,487922.0
2024-01-29 13:00:00,14.94,14.94,14.9,14.94,495342.0,14.94,14.94,14.9,14.94,495342.0
2024-01-29 13:10:00,14.93,14.96,14.93,14.96,416889.0,14.93,14.96,14.93,14.96,416889.0
2024-01-29 13:20:00,14.96,15.0,14.94,15.0,754347.0,14.96,15.0,14.94,15.0,754347.0
2024-01-29 13:30:00,15.0,15.01,14.97,14.97,506280.0,15.0,15.01,14.97,14.97,506280.0
2024-01-29 13:40:00,14.98,14.99,14.97,14.98,489110.0,14.98,14.99,14.97,14.98,489110.0
2024-01-29 13:50:00,14.98,14.98,14.95,14.95,436146.0,14.98,14.98,14.95,14.95,436146.0
2024-01-29 14:00:00,14.96,14.96,14.93,14.94,779307.0,14.96,14.96,14.93,14.94,779307.0
2024-01-29 14:10:00,14.94,14.95,14.92,14.92,350755.0,14.94,14.95,14.92,14.92,350755.0
2024-01-29 14:20:00,14.93,14.93,14.88,14.9,497969.0,14.93,14.93,14.88,14.9,497969.0
2024-01-29 14:30:00,14.91,14.91,14.88,14.9,301040.0,14.91,14.91,14.88,14.9,301040.0
2024-01-29 14:40:00,14.9,14.91,14.88,14.89,272404.0,14.9,14.91,14.88,14.89,272404.0
2024-01-29 14:50:00,14.89,14.89,14.86,14.88,395715.0,14.89,14.89,14.86,14.88,395715.0
2024-01-29 15:00:00,14.88,14.97,14.87,14.96,1122087.0,14.88,14.97,14.87,14.96,1122087.0
2024-01-29 15:10:00,14.97,15.02,14.95,15.02,1143660.0,14.97,15.02,14.95,15.02,1143660.0
2024-01-29 15:20:00,15.02,15.04,15.0,15.03,1383660.0,15.02,15.04,15.0,15.03,1383660.0
2024-01-29 15:30:00,15.02,15.04,15.0,15.02,1118975.0,15.02,15.04,15.0,15.02,1118975.0
2024-01-29 15:40:00,15.02,15.02,14.94,14.94,1225877.0,15.02,15.02,14.94,14.94,1225877.0
2024-01-29 15:50:00,14.94,14.97,14.92,14.95,2634175.0,14.94,14.97,14.92,14.95,2634175.0
2024-01-30 09:30:00,14.79,14.88,14.64,14.75,1811331.0,14.79,14.88,14.64,14.75,1811331.0
2024-01-30 09:40:00,14.76,14.82,14.75,14.77,628919.0,14.76,14.82,14.75,14.77,628919.0
2024-01-30 09:50:00,14.77,14.83,14.72,14.82,832348.0,14.77,14.83,14.72,14.82,832348.0
2024-01-30 10:00:00,14.82,14.82,14.73,14.77,545612.0,14.82,14.82,14.73,14.77,545612.0
2024-01-30 10:10:00,14.78,14.81,14.74,14.75,468423.0,14.78,14.81,14.74,14.75,468423.0
2024-01-30 10:20:00,14.76,14.81,14.73,14.75,511615.0,14.76,14.81,14.73,14.75,511615.0
2024-01-30 10:30:00,14.75,14.75,14.7,14.72,601114.0,14.75,14.75,14.7,14.72,601114.0
2024-01-30 10:40:00,14.71,14.72,14.67,14.67,605381.0,14.71,14.72,14.67,14.67,605381.0
2024-01-30 10:50:00,14.67,14.69,14.62,14.65,801916.0,14.67,14.69,14.62,14.65,801916.0
2024-01-30 11:00:00,14.65,14.65,14.61,14.62,660046.0,14.65,14.65,14.61,14.62,660046.0
2024-01-30 11:10:00,14.61,14.63,14.59,14.62,857760.0,14.61,14.63,14.59,14.62,857760.0
2024-01-30 11:20:00,14.62,14.65,14.6,14.64,950911.0,14.62,14.65,14.6,14.64,950911.0
2024-01-30 11:30:00,14.64,14.67,14.62,14.65,846620.0,14.64,14.67,14.62,14.65,846620.0
2024-01-30 11:40:00,14.64,14.65,14.59,14.6,892182.0,14.64,14.65,14.59,14.6,892182.0
2024-01-30 11:50:00,14.6,14.6,14.57,14.59,515631.0,14.6,14.6,14.57,14.59,515631.0
2024-01-30 12:00:00,14.59,14.61,14.57,14.61,336389.0,14.59,14.61,14.57,14.61,336389.0
2024-01-30 12:10:00,14.61,14.66,14.6,14.64,418899.0,14.61,14.66,14.6,14.64,418899.0
2024-01-30 12:20:00,14.64,14.65,14.61,14.61,468266.0,14.64,14.65,14.61,14.61,468266.0
2024-01-30 12:30:00,14.61,14.62,14.57,14.58,536300.0,14.61,14.62,14.57,14.58,536300.0
2024-01-30 12:40:00,14.59,14.62,14.57,14.62,473475.0,14.59,14.62,14.57,14.62,473475.0
2024-01-30 12:50:00,14.62,14.68,14.61,14.67,507427.0,14.62,14.68,14.61,14.67,507427.0
2024-01-30 13:00:00,14.68,14.7,14.66,14.69,452850.0,14.68,14.7,14.66,14.69,452850.0
2024-01-30 13:10:00,14.69,14.7,14.67,14.68,543585.0,14.69,14.7,14.67,14.68,543585.0
2024-01-30 13:20:00,14.68,14.7,14.67,14.68,430798.0,14.68,14.7,14.67,14.68,430798.0
2024-01-30 13:30:00,14.68,14.68,14.64,14.66,251827.0,14.68,14.68,14.64,14.66,251827.0
2024-01-30 13:40:00,14.66,14.68,14.65,14.66,264209.0,14.66,14.68,14.65,14.66,264209.0
2024-01-30 13:50:00,14.66,14.66,14.63,14.63,217643.0,14.66,14.66,14.63,14.63,217643.0
2024-01-30 14:00:00,14.64,14.65,14.62,14.63,289425.0,14.64,14.65,14.62,14.63,289425.0
2024-01-30 14:10:00,14.63,14.64,14.61,14.62,168070.0,14.63,14.64,14.61,14.62,168070.0
2024-01-30 14:20:00,14.61,14.64,14.61,14.62,364182.0,14.61,14.64,14.61,14.62,364182.0
2024-01-30 14:30:00,14.63,14.66,14.62,14.64,289628.0,14.63,14.66,14.62,14.64,289628.0
2024-01-30 14:40:00,14.64,14.65,14.62,14.64,254359.0,14.64,14.65,14.62,14.64,254359.0
2024-01-30 14:50:00,14.64,14.65,14.63,14.65,193579.0,14.64,14.65,14.63,14.65,193579.0
2024-01-30 15:00:00,14.65,14.66,14.62,14.64,281125.0,14.65,14.66,14.62,14.64,281125.0
2024-01-30 15:10:00,14.64,14.64,14.59,14.59,306082.0,14.64,14.64,14.59,14.59,306082.0
2024-01-30 15:20:00,14.6,14.61,14.57,14.6,465124.0,14.6,14.61,14.57,14.6,465124.0
2024-01-30 15:30:00,14.6,14.61,14.55,14.56,730402.0,14.6,14.61,14.55,14.56,730402.0
2024-01-30 15:40:00,14.56,14.57,14.54,14.55,851700.0,14.56,14.57,14.54,14.55,851700.0
2024-01-30 15:50:00,14.55,14.55,14.53,14.53,1656418.0,14.55,14.55,14.53,14.53,1656418.0
2024-01-31 09:30:00,14.47,14.51,14.31,14.42,1540579.0,14.47,14.51,14.31,14.42,1540579.0
2024-01-31 09:40:00,14.42,14.49,14.41,14.44,552809.0,14.42,14.49,14.41,14.44,552809.0
2024-01-31 09:50:00,14.45,14.52,14.43,14.47,605045.0,14.45,14.52,14.43,14.47,605045.0
2024-01-31 10:00:00,14.47,14.49,14.39,14.43,475369.0,14.47,14.49,14.39,14.43,475369.0
2024-01-31 10:10:00,14.43,14.48,14.43,14.43,457722.0,14.43,14.48,14.43,14.43,457722.0
2024-01-31 10:20:00,14.43,14.59,14.42,14.57,1231867.0,14.43,14.59,14.42,14.57,1231867.0
2024-01-31 10:30:00,14.57,14.61,14.47,14.47,1172814.0,14.57,14.61,14.47,14.47,1172814.0
2024-01-31 10:40:00,14.48,14.53,14.47,14.5,582363.0,14.48,14.53,14.47,14.5,582363.0
2024-01-31 10:50:00,14.5,14.5,14.42,14.43,704048.0,14.5,14.5,14.42,14.43,704048.0
2024-01-31 11:00:00,14.44,14.48,14.43,14.47,580809.0,14.44,14.48,14.43,14.47,580809.0
2024-01-31 11:10:00,14.47,14.51,14.46,14.49,640111.0,14.47,14.51,14.46,14.49,640111.0
2024-01-31 11:20:00,14.5,14.51,14.47,14.5,643036.0,14.5,14.51,14.47,14.5,643036.0
2024-01-31 11:30:00,14.5,14.51,14.45,14.46,560409.0,14.5,14.51,14.45,14.46,560409.0
2024-01-31 11:40:00,14.45,14.52,14.44,14.52,712243.0,14.45,14.52,14.44,14.52,712243.0
2024-01-31 11:50:00,14.51,14.57,14.5,14.56,619044.0,14.51,14.57,14.5,14.56,619044.0
2024-01-31 12:00:00,14.56,14.58,14.54,14.57,603125.0,14.56,14.58,14.54,14.57,603125.0
2024-01-31 12:10:00,14.57,14.58,14.55,14.57,523142.0,14.57,14.58,14.55,14.57,523142.0
2024-01-31 12:20:00,14.56,14.57,14.54,14.57,335051.0,14.56,14.57,14.54,14.57,335051.0
2024-01-31 12:30:00,14.57,14.57,14.52,14.54,480604.0,14.57,14.57,14.52,14.54,480604.0
2024-01-31 12:40:00,14.54,14.58,14.53,14.57,277301.0,14.54,14.58,14.53,14.57,277301.0
2024-01-31 12:50:00,14.57,14.58,14.54,14.56,430865.0,14.57,14.58,14.54,14.56,430865.0
2024-01-31 13:00:00,14.56,14.56,14.49,14.5,244969.0,14.56,14.56,14.49,14.5,244969.0
2024-01-31 13:10:00,14.5,14.51,14.47,14.49,412419.0,14.5,14.51,14.47,14.49,412419.0
2024-01-31 13:20:00,14.49,14.5,14.44,14.45,559131.0,14.49,14.5,14.44,14.45,559131.0
2024-01-31 13:30:00,14.45,14.47,14.43,14.44,355735.0,14.45,14.47,14.43,14.44,355735.0
2024-01-31 13:40:00,14.44,14.46,14.42,14.46,306953.0,14.44,14.46,14.42,14.46,306953.0
2024-01-31 13:50:00,14.46,14.46,14.44,14.44,251059.0,14.46,14.46,14.44,14.44,251059.0
2024-01-31 14:00:00,14.45,14.48,14.35,14.36,854651.0,14.45,14.48,14.35,14.36,854651.0
2024-01-31 14:10:00,14.36,14.4,14.34,14.37,636731.0,14.36,14.4,14.34,14.37,636731.0
2024-01-31 14:20:00,14.36,14.38,14.33,14.35,410417.0,14.36,14.38,14.33,14.35,410417.0
2024-01-31 14:30:00,14.34,14.45,14.32,14.43,681354.0,14.34,14.45,14.32,14.43,681354.0
2024-01-31 14:40:00,14.44,14.55,14.43,14.49,1013724.0,14.44,14.55,14.43,14.49,1013724.0
2024-01-31 14:50:00,14.49,14.49,14.4,14.41,524952.0,14.49,14.49,14.4,14.41,524952.0
2024-01-31 15:00:00,14.41,14.41,14.25,14.29,1300631.0,14.41,14.41,14.25,14.29,1300631.0
2024-01-31 15:10:00,14.29,14.33,14.27,14.28,1102821.0,14.29,14.33,14.27,14.28,1102821.0
2024-01-31 15:20:00,14.28,14.33,14.27,14.31,676163.0,14.28,14.33,14.27,14.31,676163.0
2024-01-31 15:30:00,14.32,14.33,14.27,14.33,1099596.0,14.32,14.33,14.27,14.33,1099596.0
2024-01-31 15:40:00,14.32,14.34,14.26,14.27,1133280.0,14.32,14.34,14.26,14.27,1133280.0
2024-01-31 15:50:00,14.27,14.27,14.21,14.25,2754006.0,14.27,14.27,14.21,14.25,2754006.0
2024-02-01 09:30:00,14.35,14.37,14.22,14.27,1357927.0,14.35,14.37,14.22,14.27,1357927.0
2024-02-01 09:40:00,14.26,14.32,14.25,14.28,585110.0,14.26,14.32,14.25,14.28,585110.0
2024-02-01 09:50:00,14.28,14.3,14.18,14.21,442951.0,14.28,14.3,14.18,14.21,442951.0
2024-02-01 10:00:00,14.21,14.22,14.15,14.17,875116.0,14.21,14.22,14.15,14.17,875116.0
2024-02-01 10:10:00,14.17,14.21,14.15,14.16,619699.0,14.17,14.21,14.15,14.16,619699.0
2024-02-01 10:20:00,14.16,14.19,14.12,14.18,747557.0,14.16,14.19,14.12,14.18,747557.0
2024-02-01 10:30:00,14.18,14.18,14.08,14.09,997241.0,14.18,14.18,14.08,14.09,997241.0
2024-02-01 10:40:00,14.1,14.1,14.01,14.02,691959.0,14.1,14.1,14.01,14.02,691959.0
2024-02-01 10:50:00,14.02,14.02,13.87,13.89,1645048.0,14.02,14.02,13.87,13.89,1645048.0
2024-02-01 11:00:00,13.89,13.98,13.88,13.95,848008.0,13.89,13.98,13.88,13.95,848008.0
2024-02-01 11:10:00,13.95,13.96,13.91,13.92,680202.0,13.95,13.96,13.91,13.92,680202.0
2024-02-01 11:20:00,13.92,14.0,13.92,13.98,710812.0,13.92,14.0,13.92,13.98,710812.0
2024-02-01 11:30:00,13.97,13.98,13.92,13.97,1340252.0,13.97,13.98,13.92,13.97,1340252.0
2024-02-01 11:40:00,13.97,13.97,13.89,13.91,680212.0,13.97,13.97,13.89,13.91,680212.0
2024-02-01 11:50:00,13.91,13.94,13.88,13.91,805802.0,13.91,13.94,13.88,13.91,805802.0
2024-02-01 12:00:00,13.92,14.01,13.9,14.0,1004474.0,13.92,14.01,13.9,14.0,1004474.0
2024-02-01 12:10:00,14.0,14.01,13.94,13.98,890958.0,14.0,14.01,13.94,13.98,890958.0
2024-02-01 12:20:00,13.98,14.02,13.96,14.02,732217.0,13.98,14.02,13.96,14.02,732217.0
2024-02-01 12:30:00,14.02,14.06,14.01,14.05,1075951.0,14.02,14.06,14.01,14.05,1075951.0
2024-02-01 12:40:00,14.05,14.28,14.04,14.28,1822231.0,14.05,14.28,14.04,14.28,1822231.0
2024-02-01 12:50:00,14.28,14.4,14.27,14.31,2272941.0,14.28,14.4,14.27,14.31,2272941.0
2024-02-01 13:00:00,14.32,14.33,14.25,14.26,944824.0,14.32,14.33,14.25,14.26,944824.0
2024-02-01 13:10:00,14.26,14.31,14.25,14.25,1207466.0,14.26,14.31,14.25,14.25,1207466.0
2024-02-01 13:20:00,14.26,14.26,14.19,14.2,580198.0,14.26,14.26,14.19,14.2,580198.0
2024-02-01 13:30:00,14.2,14.2,14.09,14.14,968559.0,14.2,14.2,14.09,14.14,968559.0
2024-02-01 13:40:00,14.14,14.19,14.13,14.19,968112.0,14.14,14.19,14.13,14.19,968112.0
2024-02-01 13:50:00,14.19,14.21,14.14,14.2,1011965.0,14.19,14.21,14.14,14.2,1011965.0
2024-02-01 14:00:00,14.2,14.23,14.18,14.23,675099.0,14.2,14.23,14.18,14.23,675099.0
2024-02-01 14:10:00,14.23,14.23,14.16,14.21,641829.0,14.23,14.23,14.16,14.21,641829.0
2024-02-01 14:20:00,14.21,14.21,14.15,14.16,390022.0,14.21,14.21,14.15,14.16,390022.0
2024-02-01 14:30:00,14.16,14.19,14.13,14.19,543530.0,14.16,14.19,14.13,14.19,543530.0
2024-02-01 14:40:00,14.19,14.27,14.18,14.24,586024.0,14.19,14.27,14.18,14.24,586024.0
2024-02-01 14:50:00,14.25,14.27,14.23,14.27,432650.0,14.25,14.27,14.23,14.27,432650.0
2024-02-01 15:00:00,14.27,14.32,14.26,14.28,646198.0,14.27,14.32,14.26,14.28,646198.0
2024-02-01 15:10:00,14.28,14.29,14.24,14.29,506346.0,14.28,14.29,14.24,14.29,506346.0
2024-02-01 15:20:00,14.28,14.3,14.27,14.29,510249.0,14.28,14.3,14.27,14.29,510249.0
2024-02-01 15:30:00,14.29,14.32,14.27,14.32,707285.0,14.29,14.32,14.27,14.32,707285.0
2024-02-01 15:40:00,14.32,14.37,14.31,14.34,996496.0,14.32,14.37,14.31,14.34,996496.0
2024-02-01 15:50:00,14.34,14.36,14.31,14.36,2418536.0,14.34,14.36,14.31,14.36,2418536.0
2024-02-02 09:30:00,14.18,14.33,14.13,14.31,1335972.0,14.18,14.33,14.13,14.31,1335972.0
2024-02-02 09:40:00,14.32,14.42,14.27,14.4,964957.0,14.32,14.42,14.27,14.4,964957.0
2024-02-02 09:50:00,14.41,14.48,14.37,14.48,929326.0,14.41,14.48,14.37,14.48,929326.0
2024-02-02 10:00:00,14.48,14.5,14.42,14.5,855200.0,14.48,14.5,14.42,14.5,855200.0
2024-02-02 10:10:00,14.5,14.5,14.41,14.42,873675.0,14.5,14.5,14.41,14.42,873675.0
2024-02-02 10:20:00,14.42,14.49,14.4,14.46,871206.0,14.42,14.49,14.4,14.46,871206.0
2024-02-02 10:30:00,14.47,14.55,14.45,14.53,960503.0,14.47,14.55,14.45,14.53,960503.0
2024-02-02 10:40:00,14.53,14.61,14.53,14.57,1049878.0,14.53,14.61,14.53,14.57,1049878.0
2024-02-02 10:50:00,14.57,14.6,14.5,14.58,1088727.0,14.57,14.6,14.5,14.58,1088727.0
2024-02-02 11:00:00,14.58,14.6,14.54,14.58,817929.0,14.58,14.6,14.54,14.58,817929.0
2024-02-02 11:10:00,14.58,14.59,14.56,14.59,554194.0,14.58,14.59,14.56,14.59,554194.0
2024-02-02 11:20:00,14.59,14.61,14.55,14.6,711087.0,14.59,14.61,14.55,14.6,711087.0
2024-02-02 11:30:00,14.6,14.65,14.59,14.64,898048.0,14.6,14.65,14.59,14.64,898048.0
2024-02-02 11:40:00,14.64,14.67,14.62,14.67,654310.0,14.64,14.67,14.62,14.67,654310.0
2024-02-02 11:50:00,14.67,14.67,14.61,14.62,774262.0,14.67,14.67,14.61,14.62,774262.0
2024-02-02 12:00:00,14.62,14.64,14.59,14.59,646944.0,14.62,14.64,14.59,14.59,646944.0
2024-02-02 12:10:00,14.59,14.61,14.55,14.56,569263.0,14.59,14.61,14.55,14.56,569263.0
2024-02-02 12:20:00,14.56,14.6,14.54,14.59,783816.0,14.56,14.6,14.54,14.59,783816.0
2024-02-02 12:30:00,14.59,14.6,14.56,14.6,493385.0,14.59,14.6,14.56,14.6,493385.0
2024-02-02 12:40:00,14.6,14.6,14.51,14.52,844275.0,14.6,14.6,14.51,14.52,844275.0
2024-02-02 12:50:00,14.52,14.54,14.47,14.54,607433.0,14.52,14.54,14.47,14.54,607433.0
2024-02-02 13:00:00,14.54,14.57,14.53,14.54,570000.0,14.54,14.57,14.53,14.54,570000.0
2024-02-02 13:10:00,14.54,14.58,14.53,14.56,580468.0,14.54,14.58,14.53,14.56,580468.0
2024-02-02 13:20:00,14.55,14.57,14.52,14.54,591303.0,14.55,14.57,14.52,14.54,591303.0
2024-02-02 13:30:00,14.54,14.58,14.54,14.57,386077.0,14.54,14.58,14.54,14.57,386077.0
2024-02-02 13:40:00,14.57,14.6,14.55,14.58,588319.0,14.57,14.6,14.55,14.58,588319.0
2024-02-02 13:50:00,14.58,14.6,14.57,14.59,428013.0,14.58,14.6,14.57,14.59,428013.0
2024-02-02 14:00:00,14.59,14.62,14.58,14.62,613019.0,14.59,14.62,14.58,14.62,613019.0
2024-02-02 14:10:00,14.62,14.66,14.61,14.63,551242.0,14.62,14.66,14.61,14.63,551242.0
2024-02-02 14:20:00,14.63,14.64,14.6,14.63,473160.0,14.63,14.64,14.6,14.63,473160.0
2024-02-02 14:30:00,14.63,14.65,14.62,14.64,608750.0,14.63,14.65,14.62,14.64,608750.0
2024-02-02 14:40:00,14.64,14.65,14.61,14.64,468129.0,14.64,14.65,14.61,14.64,468129.0
2024-02-02 14:50:00,14.64,14.66,14.61,14.65,394287.0,14.64,14.66,14.61,14.65,394287.0
2024-02-02 15:00:00,14.66,14.66,14.62,14.66,676755.0,14.66,14.66,14.62,14.66,676755.0
2024-02-02 15:10:00,14.66,14.66,14.63,14.64,422291.0,14.66,14.66,14.63,14.64,422291.0
2024-02-02 15:20:00,14.64,14.67,14.64,14.67,517620.0,14.64,14.67,14.64,14.67,517620.0
2024-02-02 15:30:00,14.67,14.67,14.61,14.63,824985.0,14.67,14.67,14.61,14.63,824985.0
2024-02-02 15:40:00,14.63,14.63,14.58,14.6,1378964.0,14.63,14.63,14.58,14.6,1378964.0
2024-02-02 15:50:00,14.59,14.62,14.56,14.56,2457297.0,14.59,14.62,14.56,14.56,2457297.0
2024-02-05 09:30:00,14.36,14.36,14.21,14.24,1474331.0,14.36,14.36,14.21,14.24,1474331.0
2024-02-05 09:40:00,14.25,14.32,14.22,14.28,576750.0,14.25,14.32,14.22,14.28,576750.0
2024-02-05 09:50:00,14.29,14.29,14.22,14.27,499354.0,14.29,14.29,14.22,14.27,499354.0
2024-02-05 10:00:00,14.27,14.28,14.11,14.13,1290413.0,14.27,14.28,14.11,14.13,1290413.0
2024-02-05 10:10:00,14.14,14.21,14.13,14.2,805692.0,14.14,14.21,14.13,14.2,805692.0
2024-02-05 10:20:00,14.2,14.22,14.17,14.21,435439.0,14.2,14.22,14.17,14.21,435439.0
2024-02-05 10:30:00,14.21,14.23,14.2,14.21,641274.0,14.21,14.23,14.2,14.21,641274.0
2024-02-05 10:40:00,14.21,14.21,14.14,14.19,725381.0,14.21,14.21,14.14,14.19,725381.0
2024-02-05 10:50:00,14.2,14.25,14.19,14.24,596131.0,14.2,14.25,14.19,14.24,596131.0
2024-02-05 11:00:00,14.25,14.35,14.22,14.34,728684.0,14.25,14.35,14.22,14.34,728684.0
2024-02-05 11:10:00,14.34,14.39,14.33,14.36,804853.0,14.34,14.39,14.33,14.36,804853.0
2024-02-05 11:20:00,14.36,14.36,14.32,14.35,867311.0,14.36,14.36,14.32,14.35,867311.0
2024-02-05 11:30:00,14.35,14.39,14.34,14.37,623690.0,14.35,14.39,14.34,14.37,623690.0
2024-02-05 11:40:00,14.37,14.39,14.35,14.36,736012.0,14.37,14.39,14.35,14.36,736012.0
2024-02-05 11:50:00,14.36,14.37,14.33,14.34,354778.0,14.36,14.37,14.33,14.34,354778.0
2024-02-05 12:00:00,14.34,14.36,14.31,14.35,535382.0,14.34,14.36,14.31,14.35,535382.0
2024-02-05 12:10:00,14.35,14.36,14.33,14.33,297009.0,14.35,14.36,14.33,14.33,297009.0
2024-02-05 12:20:00,14.34,14.34,14.31,14.33,431851.0,14.34,14.34,14.31,14.33,431851.0
2024-02-05 12:30:00,14.33,14.38,14.32,14.37,503407.0,14.33,14.38,14.32,14.37,503407.0
2024-02-05 12:40:00,14.37,14.37,14.3,14.31,557870.0,14.37,14.37,14.3,14.31,557870.0
2024-02-05 12:50:00,14.31,14.34,14.29,14.34,485132.0,14.31,14.34,14.29,14.34,485132.0
2024-02-05 13:00:00,14.34,14.34,14.3,14.32,421143.0,14.34,14.34,14.3,14.32,421143.0
2024-02-05 13:10:00,14.33,14.33,14.3,14.33,401325.0,14.33,14.33,14.3,14.33,401325.0
2024-02-05 13:20:00,14.33,14.33,14.27,14.27,619341.0,14.33,14.33,14.27,14.27,619341.0
2024-02-05 13:30:00,14.28,14.29,14.26,14.28,205340.0,14.28,14.29,14.26,14.28,205340.0
2024-02-05 13:40:00,14.28,14.3,14.26,14.29,251359.0,14.28,14.3,14.26,14.29,251359.0
2024-02-05 13:50:00,14.29,14.29,14.26,14.28,255636.0,14.29,14.29,14.26,14.28,255636.0
2024-02-05 14:00:00,14.28,14.29,14.26,14.26,504472.0,14.28,14.29,14.26,14.26,504472.0
2024-02-05 14:10:00,14.27,14.29,14.26,14.29,320299.0,14.27,14.29,14.26,14.29,320299.0
2024-02-05 14:20:00,14.29,14.32,14.28,14.31,307820.0,14.29,14.32,14.28,14.31,307820.0
2024-02-05 14:30:00,14.31,14.33,14.29,14.29,576721.0,14.31,14.33,14.29,14.29,576721.0
2024-02-05 14:40:00,14.3,14.33,14.29,14.32,333980.0,14.3,14.33,14.29,14.32,333980.0
2024-02-05 14:50:00,14.32,14.33,14.3,14.33,280250.0,14.32,14.33,14.3,14.33,280250.0
2024-02-05 15:00:00,14.33,14.34,14.31,14.32,227439.0,14.33,14.34,14.31,14.32,227439.0
2024-02-05 15:10:00,14.32,14.34,14.3,14.34,383848.0,14.32,14.34,14.3,14.34,383848.0
2024-02-05 15:20:00,14.34,14.36,14.32,14.35,572968.0,14.34,14.36,14.32,14.35,572968.0
2024-02-05 15:30:00,14.35,14.35,14.27,14.29,776774.0,14.35,14.35,14.27,14.29,776774.0
2024-02-05 15:40:00,14.29,14.29,14.23,14.23,853084.0,14.29,14.29,14.23,14.23,853084.0
2024-02-05 15:50:00,14.24,14.3,14.24,14.27,1674764.0,14.24,14.3,14.24,14.27,1674764.0
2024-02-06 09:30:00,14.24,14.46,14.2,14.45,981430.0,14.24,14.46,14.2,14.45,981430.0
2024-02-06 09:40:00,14.45,14.55,14.44,14.49,845666.0,14.45,14.55,14.44,14.49,845666.0
2024-02-06 09:50:00,14.49,14.57,14.47,14.52,831566.0,14.49,14.57,14.47,14.52,831566.0
2024-02-06 10:00:00,14.52,14.59,14.5,14.59,1162548.0,14.52,14.59,14.5,14.59,1162548.0
2024-02-06 10:10:00,14.58,14.65,14.53,14.64,839914.0,14.58,14.65,14.53,14.64,839914.0
2024-02-06 10:20:00,14.64,14.65,14.6,14.61,841943.0,14.64,14.65,14.6,14.61,841943.0
2024-02-06 10:30:00,14.62,14.75,14.61,14.73,968274.0,14.62,14.75,14.61,14.73,968274.0
2024-02-06 10:40:00,14.73,14.77,14.69,14.76,673852.0,14.73,14.77,14.69,14.76,673852.0
2024-02-06 10:50:00,14.76,14.84,14.75,14.84,1469186.0,14.76,14.84,14.75,14.84,1469186.0
2024-02-06 11:00:00,14.84,14.86,14.79,14.79,1193251.0,14.84,14.86,14.79,14.79,1193251.0
2024-02-06 11:10:00,14.79,14.84,14.75,14.75,1221556.0,14.79,14.84,14.75,14.75,1221556.0
2024-02-06 11:20:00,14.76,14.82,14.74,14.8,654510.0,14.76,14.82,14.74,14.8,654510.0
2024-02-06 11:30:00,14.8,14.82,14.78,14.81,547156.0,14.8,14.82,14.78,14.81,547156.0
2024-02-06 11:40:00,14.81,14.81,14.74,14.78,733248.0,14.81,14.81,14.74,14.78,733248.0
2024-02-06 11:50:00,14.78,14.82,14.76,14.81,575863.0,14.78,14.82,14.76,14.81,575863.0
2024-02-06 12:00:00,14.81,14.84,14.77,14.79,643680.0,14.81,14.84,14.77,14.79,643680.0
2024-02-06 12:10:00,14.79,14.8,14.76,14.79,571485.0,14.79,14.8,14.76,14.79,571485.0
2024-02-06 12:20:00,14.78,14.91,14.78,14.9,973004.0,14.78,14.91,14.78,14.9,973004.0
2024-02-06 12:30:00,14.9,14.93,14.88,14.89,997311.0,14.9,14.93,14.88,14.89,997311.0
2024-02-06 12:40:00,14.89,14.91,14.87,14.9,636003.0,14.89,14.91,14.87,14.9,636003.0
2024-02-06 12:50:00,14.89,14.92,14.87,14.91,633038.0,14.89,14.92,14.87,14.91,633038.0
2024-02-06 13:00:00,14.91,14.93,14.88,14.9,805033.0,14.91,14.93,14.88,14.9,805033.0
2024-02-06 13:10:00,14.9,14.9,14.82,14.84,955052.0,14.9,14.9,14.82,14.84,955052.0
2024-02-06 13:20:00,14.84,14.87,14.81,14.87,740148.0,14.84,14.87,14.81,14.87,740148.0
2024-02-06 13:30:00,14.86,14.91,14.86,14.9,413631.0,14.86,14.91,14.86,14.9,413631.0
2024-02-06 13:40:00,14.9,14.95,14.89,14.95,772164.0,14.9,14.95,14.89,14.95,772164.0
2024-02-06 13:50:00,14.95,14.95,14.91,14.92,454499.0,14.95,14.95,14.91,14.92,454499.0
2024-02-06 14:00:00,14.92,14.92,14.88,14.91,646495.0,14.92,14.92,14.88,14.91,646495.0
2024-02-06 14:10:00,14.91,14.91,14.87,14.91,621514.0,14.91,14.91,14.87,14.91,621514.0
2024-02-06 14:20:00,14.9,14.94,14.9,14.93,483440.0,14.9,14.94,14.9,14.93,483440.0
2024-02-06 14:30:00,14.93,14.94,14.91,14.94,368496.0,14.93,14.94,14.91,14.94,368496.0
2024-02-06 14:40:00,14.94,14.94,14.89,14.92,609891.0,14.94,14.94,14.89,14.92,609891.0
2024-02-06 14:50:00,14.92,14.93,14.88,14.9,468895.0,14.92,14.93,14.88,14.9,468895.0
2024-02-06 15:00:00,14.9,14.92,14.87,14.88,602936.0,14.9,14.92,14.87,14.88,602936.0
2024-02-06 15:10:00,14.88,14.89,14.85,14.88,439222.0,14.88,14.89,14.85,14.88,439222.0
2024-02-06 15:20:00,14.88,14.92,14.87,14.91,803230.0,14.88,14.92,14.87,14.91,803230.0
2024-02-06 15:30:00,14.91,14.91,14.88,14.89,902015.0,14.91,14.91,14.88,14.89,902015.0
2024-02-06 15:40:00,14.89,14.91,14.86,14.88,1166874.0,14.89,14.91,14.86,14.88,1166874.0
2024-02-06 15:50:00,14.89,14.92,14.87,14.92,1988386.0,14.89,14.92,14.87,14.92,1988386.0
2024-02-07 09:30:00,14.92,15.03,14.9,14.93,1628014.0,14.92,15.03,14.9,14.93,1628014.0
2024-02-07 09:40:00,14.92,14.94,14.8,14.82,625671.0,14.92,14.94,14.8,14.82,625671.0
2024-02-07 09:50:00,14.82,14.84,14.77,14.83,407601.0,14.82,14.84,14.77,14.83,407601.0
2024-02-07 10:00:00,14.83,14.83,14.75,14.8,633646.0,14.83,14.83,14.75,14.8,633646.0
2024-02-07 10:10:00,14.8,14.86,14.8,14.83,639231.0,14.8,14.86,14.8,14.83,639231.0
2024-02-07 10:20:00,14.82,14.85,14.75,14.84,690812.0,14.82,14.85,14.75,14.84,690812.0
2024-02-07 10:30:00,14.84,14.86,14.75,14.76,869397.0,14.84,14.86,14.75,14.76,869397.0
2024-02-07 10:40:00,14.76,14.79,14.75,14.78,737345.0,14.76,14.79,14.75,14.78,737345.0
2024-02-07 10:50:00,14.78,14.82,14.73,14.75,1137542.0,14.78,14.82,14.73,14.75,1137542.0
2024-02-07 11:00:00,14.75,14.75,14.71,14.73,962800.0,14.75,14.75,14.71,14.73,962800.0
2024-02-07 11:10:00,14.73,14.82,14.73,14.78,1034758.0,14.73,14.82,14.73,14.78,1034758.0
2024-02-07 11:20:00,14.78,14.79,14.74,14.77,708464.0,14.78,14.79,14.74,14.77,708464.0
2024-02-07 11:30:00,14.77,14.78,14.75,14.76,479217.0,14.77,14.78,14.75,14.76,479217.0
2024-02-07 11:40:00,14.77,14.82,14.76,14.77,693260.0,14.77,14.82,14.76,14.77,693260.0
2024-02-07 11:50:00,14.78,14.87,14.77,14.86,1283442.0,14.78,14.87,14.77,14.86,1283442.0
2024-02-07 12:00:00,14.86,14.88,14.83,14.86,778607.0,14.86,14.88,14.83,14.86,778607.0
2024-02-07 12:10:00,14.86,14.86,14.8,14.81,915174.0,14.86,14.86,14.8,14.81,915174.0
2024-02-07 12:20:00,14.82,14.84,14.8,14.83,713054.0,14.82,14.84,14.8,14.83,713054.0
2024-02-07 12:30:00,14.83,14.86,14.83,14.85,470467.0,14.83,14.86,14.83,14.85,470467.0
2024-02-07 12:40:00,14.85,14.86,14.83,14.84,541336.0,14.85,14.86,14.83,14.84,541336.0
2024-02-07 12:50:00,14.85,14.88,14.84,14.88,438634.0,14.85,14.88,14.84,14.88,438634.0
2024-02-07 13:00:00,14.88,14.93,14.87,14.91,890012.0,14.88,14.93,14.87,14.91,890012.0
2024-02-07 13:10:00,14.9,14.92,14.88,14.89,601543.0,14.9,14.92,14.88,14.89,601543.0
2024-02-07 13:20:00,14.89,14.92,14.87,14.91,529014.0,14.89,14.92,14.87,14.91,529014.0
2024-02-07 13:30:00,14.9,14.92,14.88,14.9,752383.0,14.9,14.92,14.88,14.9,752383.0
2024-02-07 13:40:00,14.9,14.9,14.85,14.89,406998.0,14.9,14.9,14.85,14.89,406998.0
2024-02-07 13:50:00,14.89,14.9,14.88,14.89,251471.0,14.89,14.9,14.88,14.89,251471.0
2024-02-07 14:00:00,14.89,14.94,14.88,14.93,561772.0,14.89,14.94,14.88,14.93,561772.0
2024-02-07 14:10:00,14.93,14.95,14.89,14.91,745198.0,14.93,14.95,14.89,14.91,745198.0
2024-02-07 14:20:00,14.91,14.92,14.9,14.91,276887.0,14.91,14.92,14.9,14.91,276887.0
2024-02-07 14:30:00,14.92,14.93,14.9,14.93,321149.0,14.92,14.93,14.9,14.93,321149.0
2024-02-07 14:40:00,14.93,14.96,14.92,14.95,398114.0,14.93,14.96,14.92,14.95,398114.0
2024-02-07 14:50:00,14.94,14.96,14.94,14.96,342476.0,14.94,14.96,14.94,14.96,342476.0
2024-02-07 15:00:00,14.95,14.96,14.92,14.93,381415.0,14.95,14.96,14.92,14.93,381415.0
2024-02-07 15:10:00,14.93,14.94,14.9,14.93,500807.0,14.93,14.94,14.9,14.93,500807.0
2024-02-07 15:20:00,14.93,14.93,14.9,14.92,554427.0,14.93,14.93,14.9,14.92,554427.0
2024-02-07 15:30:00,14.92,14.92,14.87,14.88,552399.0,14.92,14.92,14.87,14.88,552399.0
2024-02-07 15:40:00,14.88,14.89,14.85,14.87,929846.0,14.88,14.89,14.85,14.87,929846.0
2024-02-07 15:50:00,14.87,14.92,14.86,14.9,1935264.0,14.87,14.92,14.86,14.9,1935264.0
2024-02-08 09:30:00,14.98,14.99,14.78,14.83,1059470.0,14.98,14.99,14.78,14.83,1059470.0
2024-02-08 09:40:00,14.82,14.84,14.77,14.77,600421.0,14.82,14.84,14.77,14.77,600421.0
2024-02-08 09:50:00,14.78,14.84,14.77,14.82,371538.0,14.78,14.84,14.77,14.82,371538.0
2024-02-08 10:00:00,14.82,14.82,14.76,14.78,537903.0,14.82,14.82,14.76,14.78,537903.0
2024-02-08 10:10:00,14.78,14.8,14.72,14.79,795162.0,14.78,14.8,14.72,14.79,795162.0
2024-02-08 10:20:00,14.79,14.8,14.73,14.77,605027.0,14.79,14.8,14.73,14.77,605027.0
2024-02-08 10:30:00,14.78,14.84,14.76,14.78,701195.0,14.78,14.84,14.76,14.78,701195.0
2024-02-08 10:40:00,14.78,14.78,14.72,14.73,689957.0,14.78,14.78,14.72,14.73,689957.0
2024-02-08 10:50:00,14.73,14.73,14.65,14.7,922563.0,14.73,14.73,14.65,14.7,922563.0
2024-02-08 11:00:00,14.7,14.72,14.67,14.7,547697.0,14.7,14.72,14.67,14.7,547697.0
2024-02-08 11:10:00,14.7,14.76,14.69,14.72,522798.0,14.7,14.76,14.69,14.72,522798.0
2024-02-08 11:20:00,14.73,14.75,14.71,14.73,412598.0,14.73,14.75,14.71,14.73,412598.0
2024-02-08 11:30:00,14.72,14.73,14.67,14.69,433714.0,14.72,14.73,14.67,14.69,433714.0
2024-02-08 11:40:00,14.7,14.71,14.63,14.66,747809.0,14.7,14.71,14.63,14.66,747809.0
2024-02-08 11:50:00,14.66,14.66,14.6,14.63,561866.0,14.66,14.66,14.6,14.63,561866.0
2024-02-08 12:00:00,14.63,14.66,14.61,14.65,575315.0,14.63,14.66,14.61,14.65,575315.0
2024-02-08 12:10:00,14.65,14.69,14.63,14.68,509826.0,14.65,14.69,14.63,14.68,509826.0
2024-02-08 12:20:00,14.68,14.7,14.66,14.69,440465.0,14.68,14.7,14.66,14.69,440465.0
2024-02-08 12:30:00,14.7,14.71,14.65,14.69,733959.0,14.7,14.71,14.65,14.69,733959.0
2024-02-08 12:40:00,14.69,14.71,14.68,14.69,411617.0,14.69,14.71,14.68,14.69,411617.0
2024-02-08 12:50:00,14.7,14.72,14.69,14.69,418590.0,14.7,14.72,14.69,14.69,418590.0
2024-02-08 13:00:00,14.7,14.76,14.69,14.75,605064.0,14.7,14.76,14.69,14.75,605064.0
2024-02-08 13:10:00,14.76,14.79,14.74,14.76,593474.0,14.76,14.79,14.74,14.76,593474.0
2024-02-08 13:20:00,14.76,14.78,14.73,14.78,464174.0,14.76,14.78,14.73,14.78,464174.0
2024-02-08 13:30:00,14.77,14.84,14.76,14.83,483334.0,14.77,14.84,14.76,14.83,483334.0
2024-02-08 13:40:00,14.82,14.89,14.82,14.88,594923.0,14.82,14.89,14.82,14.88,594923.0
2024-02-08 13:50:00,14.89,14.9,14.85,14.87,575295.0,14.89,14.9,14.85,14.87,575295.0
2024-02-08 14:00:00,14.86,14.9,14.85,14.9,537556.0,14.86,14.9,14.85,14.9,537556.0
2024-02-08 14:10:00,14.9,14.94,14.88,14.91,904074.0,14.9,14.94,14.88,14.91,904074.0
2024-02-08 14:20:00,14.91,14.91,14.87,14.88,486242.0,14.91,14.91,14.87,14.88,486242.0
2024-02-08 14:30:00,14.88,14.92,14.87,14.91,814065.0,14.88,14.92,14.87,14.91,814065.0
2024-02-08 14:40:00,14.91,14.92,14.88,14.91,545617.0,14.91,14.92,14.88,14.91,545617.0
2024-02-08 14:50:00,14.9,14.92,14.88,14.9,449097.0,14.9,14.92,14.88,14.9,449097.0
2024-02-08 15:00:00,14.91,14.96,14.9,14.94,870425.0,14.91,14.96,14.9,14.94,870425.0
2024-02-08 15:10:00,14.94,14.97,14.93,14.96,989458.0,14.94,14.97,14.93,14.96,989458.0
2024-02-08 15:20:00,14.96,14.99,14.95,14.98,596730.0,14.96,14.99,14.95,14.98,596730.0
2024-02-08 15:30:00,14.97,14.99,14.97,14.98,426323.0,14.97,14.99,14.97,14.98,426323.0
2024-02-08 15:40:00,14.98,14.99,14.94,14.95,972900.0,14.98,14.99,14.94,14.95,972900.0
2024-02-08 15:50:00,14.95,14.97,14.93,14.97,2102131.0,14.95,14.97,14.93,14.97,2102131.0
2024-02-09 09:30:00,15.03,15.18,14.96,15.08,1321561.0,15.03,15.18,14.96,15.08,1321561.0
2024-02-09 09:40:00,15.08,15.09,14.97,14.98,344372.0,15.08,15.09,14.97,14.98,344372.0
2024-02-09 09:50:00,14.98,14.99,14.85,14.9,596430.0,14.98,14.99,14.85,14.9,596430.0
2024-02-09 10:00:00,14.9,14.91,14.82,14.89,772110.0,14.9,14.91,14.82,14.89,772110.0
2024-02-09 10:10:00,14.88,14.9,14.8,14.81,601855.0,14.88,14.9,14.8,14.81,601855.0
2024-02-09 10:20:00,14.81,14.91,14.8,14.9,481324.0,14.81,14.91,14.8,14.9,481324.0
2024-02-09 10:30:00,14.89,14.9,14.81,14.85,832185.0,14.89,14.9,14.81,14.85,832185.0
2024-02-09 10:40:00,14.86,14.86,14.75,14.77,1207545.0,14.86,14.86,14.75,14.77,1207545.0
2024-02-09 10:50:00,14.78,14.82,14.77,14.82,648758.0,14.78,14.82,14.77,14.82,648758.0
2024-02-09 11:00:00,14.82,14.83,14.76,14.79,775340.0,14.82,14.83,14.76,14.79,775340.0
2024-02-09 11:10:00,14.79,14.82,14.76,14.77,593031.0,14.79,14.82,14.76,14.77,593031.0
2024-02-09 11:20:00,14.78,14.79,14.73,14.78,924427.0,14.78,14.79,14.73,14.78,924427.0
2024-02-09 11:30:00,14.78,14.78,14.71,14.75,757675.0,14.78,14.78,14.71,14.75,757675.0
2024-02-09 11:40:00,14.75,14.78,14.74,14.76,770001.0,14.75,14.78,14.74,14.76,770001.0
2024-02-09 11:50:00,14.75,14.76,14.71,14.73,485967.0,14.75,14.76,14.71,14.73,485967.0
2024-02-09 12:00:00,14.73,14.77,14.72,14.75,1049815.0,14.73,14.77,14.72,14.75,1049815.0
2024-02-09 12:10:00,14.76,14.78,14.75,14.78,673854.0,14.76,14.78,14.75,14.78,673854.0
2024-02-09 12:20:00,14.77,14.79,14.75,14.78,589883.0,14.77,14.79,14.75,14.78,589883.0
2024-02-09 12:30:00,14.78,14.8,14.75,14.78,586656.0,14.78,14.8,14.75,14.78,586656.0
2024-02-09 12:40:00,14.78,14.84,14.77,14.83,693888.0,14.78,14.84,14.77,14.83,693888.0
2024-02-09 12:50:00,14.83,14.9,14.82,14.89,570936.0,14.83,14.9,14.82,14.89,570936.0
2024-02-09 13:00:00,14.9,14.92,14.83,14.83,765304.0,14.9,14.92,14.83,14.83,765304.0
2024-02-09 13:10:00,14.83,14.87,14.83,14.85,535046.0,14.83,14.87,14.83,14.85,535046.0
2024-02-09 13:20:00,14.85,14.89,14.84,14.89,514761.0,14.85,14.89,14.84,14.89,514761.0
2024-02-09 13:30:00,14.89,14.89,14.83,14.86,574684.0,14.89,14.89,14.83,14.86,574684.0
2024-02-09 13:40:00,14.86,14.89,14.85,14.86,425258.0,14.86,14.89,14.85,14.86,425258.0
2024-02-09 13:50:00,14.86,14.86,14.84,14.85,315906.0,14.86,14.86,14.84,14.85,315906.0
2024-02-09 14:00:00,14.85,14.86,14.82,14.83,364297.0,14.85,14.86,14.82,14.83,364297.0
2024-02-09 14:10:00,14.83,14.85,14.82,14.84,229004.0,14.83,14.85,14.82,14.84,229004.0
2024-02-09 14:20:00,14.84,14.85,14.82,14.84,288262.0,14.84,14.85,14.82,14.84,288262.0
2024-02-09 14:30:00,14.84,14.86,14.82,14.86,198877.0,14.84,14.86,14.82,14.86,198877.0
2024-02-09 14:40:00,14.86,14.87,14.83,14.84,396447.0,14.86,14.87,14.83,14.84,396447.0
2024-02-09 14:50:00,14.85,14.85,14.79,14.79,356582.0,14.85,14.85,14.79,14.79,356582.0
2024-02-09 15:00:00,14.79,14.8,14.77,14.79,480614.0,14.79,14.8,14.77,14.79,480614.0
2024-02-09 15:10:00,14.79,14.82,14.78,14.81,353786.0,14.79,14.82,14.78,14.81,353786.0
2024-02-09 15:20:00,14.8,14.85,14.8,14.85,506114.0,14.8,14.85,14.8,14.85,506114.0
2024-02-09 15:30:00,14.85,14.88,14.83,14.87,643826.0,14.85,14.88,14.83,14.87,643826.0
2024-02-09 15:40:00,14.87,14.89,14.85,14.87,730783.0,14.87,14.89,14.85,14.87,730783.0
2024-02-09 15:50:00,14.86,14.9,14.85,14.89,2073665.0,14.86,14.9,14.85,14.89,2073665.0
2024-02-12 09:30:00,14.8,14.91,14.78,14.82,871899.0,14.8,14.91,14.78,14.82,871899.0
2024-02-12 09:40:00,14.82,14.9,14.82,14.86,590714.0,14.82,14.9,14.82,14.86,590714.0
2024-02-12 09:50:00,14.86,14.94,14.85,14.88,599900.0,14.86,14.94,14.85,14.88,599900.0
2024-02-12 10:00:00,14.88,14.88,14.82,14.88,549991.0,14.88,14.88,14.82,14.88,549991.0
2024-02-12 10:10:00,14.87,14.88,14.8,14.81,406540.0,14.87,14.88,14.8,14.81,406540.0
2024-02-12 10:20:00,14.8,14.83,14.77,14.81,473583.0,14.8,14.83,14.77,14.81,473583.0
2024-02-12 10:30:00,14.81,14.84,14.8,14.8,465080.0,14.81,14.84,14.8,14.8,465080.0
2024-02-12 10:40:00,14.81,14.84,14.79,14.83,693664.0,14.81,14.84,14.79,14.83,693664.0
2024-02-12 10:50:00,14.83,14.87,14.81,14.83,656818.0,14.83,14.87,14.81,14.83,656818.0
2024-02-12 11:00:00,14.83,14.85,14.79,14.84,755949.0,14.83,14.85,14.79,14.84,755949.0
2024-02-12 11:10:00,14.84,14.87,14.83,14.86,356471.0,14.84,14.87,14.83,14.86,356471.0
2024-02-12 11:20:00,14.85,14.9,14.84,14.9,524368.0,14.85,14.9,14.84,14.9,524368.0
2024-02-12 11:30:00,14.9,14.91,14.87,14.88,781548.0,14.9,14.91,14.87,14.88,781548.0
2024-02-12 11:40:00,14.89,14.91,14.87,14.91,479096.0,14.89,14.91,14.87,14.91,479096.0
2024-02-12 11:50:00,14.91,14.99,14.9,14.99,808760.0,14.91,14.99,14.9,14.99,808760.0
2024-02-12 12:00:00,14.99,14.99,14.95,14.95,585714.0,14.99,14.99,14.95,14.95,585714.0
2024-02-12 12:10:00,14.96,15.02,14.95,14.99,1338845.0,14.96,15.02,14.95,14.99,1338845.0
2024-02-12 12:20:00,15.0,15.01,14.96,14.98,843668.0,15.0,15.01,14.96,14.98,843668.0
2024-02-12 12:30:00,14.98,14.99,14.96,14.97,431222.0,14.98,14.99,14.96,14.97,431222.0
2024-02-12 12:40:00,14.98,14.98,14.95,14.96,435706.0,14.98,14.98,14.95,14.96,435706.0
2024-02-12 12:50:00,14.96,14.98,14.94,14.98,421376.0,14.96,14.98,14.94,14.98,421376.0
2024-02-12 13:00:00,14.97,15.04,14.97,15.01,633252.0,14.97,15.04,14.97,15.01,633252.0
2024-02-12 13:10:00,15.01,15.03,15.0,15.0,316268.0,15.01,15.03,15.0,15.0,316268.0
2024-02-12 13:20:00,15.0,15.01,14.97,14.99,470073.0,15.0,15.01,14.97,14.99,470073.0
2024-02-12 13:30:00,14.99,15.0,14.97,14.99,615866.0,14.99,15.0,14.97,14.99,615866.0
2024-02-12 13:40:00,14.98,15.1,14.97,15.09,1184452.0,14.98,15.1,14.97,15.09,1184452.0
2024-02-12 13:50:00,15.09,15.1,15.02,15.03,609557.0,15.09,15.1,15.02,15.03,609557.0
2024-02-12 14:00:00,15.03,15.04,14.98,14.99,454131.0,15.03,15.04,14.98,14.99,454131.0
2024-02-12 14:10:00,14.99,15.0,14.91,14.91,701928.0,14.99,15.0,14.91,14.91,701928.0
2024-02-12 14:20:00,14.92,14.93,14.88,14.91,761631.0,14.92,14.93,14.88,14.91,761631.0
2024-02-12 14:30:00,14.91,14.93,14.89,14.92,538313.0,14.91,14.93,14.89,14.92,538313.0
2024-02-12 14:40:00,14.92,14.95,14.9,14.93,515313.0,14.92,14.95,14.9,14.93,515313.0
2024-02-12 14:50:00,14.92,14.93,14.9,14.92,428062.0,14.92,14.93,14.9,14.92,428062.0
2024-02-12 15:00:00,14.92,14.95,14.91,14.94,336910.0,14.92,14.95,14.91,14.94,336910.0
2024-02-12 15:10:00,14.94,14.96,14.92,14.94,373991.0,14.94,14.96,14.92,14.94,373991.0
2024-02-12 15:20:00,14.94,14.98,14.93,14.96,405314.0,14.94,14.98,14.93,14.96,405314.0
2024-02-12 15:30:00,14.97,15.0,14.96,14.96,677906.0,14.97,15.0,14.96,14.96,677906.0
2024-02-12 15:40:00,14.96,14.98,14.93,14.94,871053.0,14.96,14.98,14.93,14.94,871053.0
2024-02-12 15:50:00,14.94,14.97,14.93,14.96,2391582.0,14.94,14.97,14.93,14.96,2391582.0
2024-02-13 09:30:00,14.71,14.87,14.65,14.75,1232381.0,14.71,14.87,14.65,14.75,1232381.0
2024-02-13 09:40:00,14.74,14.78,14.62,14.64,925854.0,14.74,14.78,14.62,14.64,925854.0
2024-02-13 09:50:00,14.64,14.65,14.47,14.5,1358636.0,14.64,14.65,14.47,14.5,1358636.0
2024-02-13 10:00:00,14.49,14.57,14.44,14.51,1296283.0,14.49,14.57,14.44,14.51,1296283.0
2024-02-13 10:10:00,14.5,14.51,14.44,14.46,1594300.0,14.5,14.51,14.44,14.46,1594300.0
2024-02-13 10:20:00,14.46,14.5,14.41,14.5,894458.0,14.46,14.5,14.41,14.5,894458.0
2024-02-13 10:30:00,14.5,14.54,14.48,14.51,851087.0,14.5,14.54,14.48,14.51,851087.0
2024-02-13 10:40:00,14.5,14.52,14.46,14.48,1040745.0,14.5,14.52,14.46,14.48,1040745.0
2024-02-13 10:50:00,14.48,14.52,14.44,14.44,1021269.0,14.48,14.52,14.44,14.44,1021269.0
2024-02-13 11:00:00,14.44,14.52,14.44,14.51,1248884.0,14.44,14.52,14.44,14.51,1248884.0
2024-02-13 11:10:00,14.51,14.67,14.49,14.63,1424248.0,14.51,14.67,14.49,14.63,1424248.0
2024-02-13 11:20:00,14.63,14.69,14.59,14.6,1324412.0,14.63,14.69,14.59,14.6,1324412.0
2024-02-13 11:30:00,14.6,14.62,14.57,14.57,713294.0,14.6,14.62,14.57,14.57,713294.0
2024-02-13 11:40:00,14.57,14.6,14.55,14.59,771444.0,14.57,14.6,14.55,14.59,771444.0
2024-02-13 11:50:00,14.59,14.64,14.58,14.62,719771.0,14.59,14.64,14.58,14.62,719771.0
2024-02-13 12:00:00,14.62,14.67,14.6,14.66,678545.0,14.62,14.67,14.6,14.66,678545.0
2024-02-13 12:10:00,14.66,14.66,14.6,14.62,612588.0,14.66,14.66,14.6,14.62,612588.0
2024-02-13 12:20:00,14.62,14.63,14.57,14.61,500715.0,14.62,14.63,14.57,14.61,500715.0
2024-02-13 12:30:00,14.61,14.65,14.6,14.65,406384.0,14.61,14.65,14.6,14.65,406384.0
2024-02-13 12:40:00,14.65,14.67,14.62,14.65,715710.0,14.65,14.67,14.62,14.65,715710.0
2024-02-13 12:50:00,14.64,14.66,14.62,14.64,532182.0,14.64,14.66,14.62,14.64,532182.0
2024-02-13 13:00:00,14.64,14.65,14.6,14.63,430232.0,14.64,14.65,14.6,14.63,430232.0
2024-02-13 13:10:00,14.63,14.63,14.6,14.61,402068.0,14.63,14.63,14.6,14.61,402068.0
2024-02-13 13:20:00,14.6,14.62,14.58,14.61,307217.0,14.6,14.62,14.58,14.61,307217.0
2024-02-13 13:30:00,14.61,14.62,14.58,14.59,306361.0,14.61,14.62,14.58,14.59,306361.0
2024-02-13 13:40:00,14.59,14.61,14.58,14.59,414461.0,14.59,14.61,14.58,14.59,414461.0
2024-02-13 13:50:00,14.59,14.61,14.57,14.59,577619.0,14.59,14.61,14.57,14.59,577619.0
2024-02-13 14:00:00,14.59,14.59,14.53,14.54,661859.0,14.59,14.59,14.53,14.54,661859.0
2024-02-13 14:10:00,14.54,14.55,14.48,14.52,804864.0,14.54,14.55,14.48,14.52,804864.0
2024-02-13 14:20:00,14.51,14.55,14.5,14.53,612665.0,14.51,14.55,14.5,14.53,612665.0
2024-02-13 14:30:00,14.54,14.56,14.51,14.54,727161.0,14.54,14.56,14.51,14.54,727161.0
2024-02-13 14:40:00,14.54,14.54,14.48,14.49,625608.0,14.54,14.54,14.48,14.49,625608.0
2024-02-13 14:50:00,14.49,14.52,14.46,14.51,791787.0,14.49,14.52,14.46,14.51,791787.0
2024-02-13 15:00:00,14.51,14.52,14.48,14.52,532439.0,14.51,14.52,14.48,14.52,532439.0
2024-02-13 15:10:00,14.52,14.55,14.51,14.54,579219.0,14.52,14.55,14.51,14.54,579219.0
2024-02-13 15:20:00,14.54,14.54,14.51,14.54,562860.0,14.54,14.54,14.51,14.54,562860.0
2024-02-13 15:30:00,14.54,14.6,14.53,14.6,989608.0,14.54,14.6,14.53,14.6,989608.0
2024-02-13 15:40:00,14.59,14.65,14.58,14.61,1070261.0,14.59,14.65,14.58,14.61,1070261.0
2024-02-13 15:50:00,14.6,14.63,14.55,14.62,1988932.0,14.6,14.63,14.55,14.62,1988932.0
2024-02-14 09:30:00,14.74,14.84,14.72,14.72,1121923.0,14.74,14.84,14.72,14.72,1121923.0
2024-02-14 09:40:00,14.73,14.75,14.68,14.73,344945.0,14.73,14.75,14.68,14.73,344945.0
2024-02-14 09:50:00,14.73,14.77,14.71,14.75,640321.0,14.73,14.77,14.71,14.75,640321.0
2024-02-14 10:00:00,14.75,14.77,14.7,14.77,499923.0,14.75,14.77,14.7,14.77,499923.0
2024-02-14 10:10:00,14.76,14.78,14.7,14.76,1046995.0,14.76,14.78,14.7,14.76,1046995.0
2024-02-14 10:20:00,14.76,14.81,14.74,14.76,663480.0,14.76,14.81,14.74,14.76,663480.0
2024-02-14 10:30:00,14.77,14.8,14.74,14.79,577453.0,14.77,14.8,14.74,14.79,577453.0
2024-02-14 10:40:00,14.78,14.82,14.76,14.79,428359.0,14.78,14.82,14.76,14.79,428359.0
2024-02-14 10:50:00,14.79,14.8,14.74,14.76,584153.0,14.79,14.8,14.74,14.76,584153.0
2024-02-14 11:00:00,14.75,14.76,14.71,14.72,629807.0,14.75,14.76,14.71,14.72,629807.0
2024-02-14 11:10:00,14.73,14.8,14.72,14.79,424944.0,14.73,14.8,14.72,14.79,424944.0
2024-02-14 11:20:00,14.78,14.85,14.77,14.84,513372.0,14.78,14.85,14.77,14.84,513372.0
2024-02-14 11:30:00,14.85,14.85,14.81,14.82,494892.0,14.85,14.85,14.81,14.82,494892.0
2024-02-14 11:40:00,14.82,14.83,14.75,14.82,921563.0,14.82,14.83,14.75,14.82,921563.0
2024-02-14 11:50:00,14.82,14.82,14.77,14.78,715039.0,14.82,14.82,14.77,14.78,715039.0
2024-02-14 12:00:00,14.78,14.78,14.7,14.75,806488.0,14.78,14.78,14.7,14.75,806488.0
2024-02-14 12:10:00,14.75,14.8,14.74,14.79,447950.0,14.75,14.8,14.74,14.79,447950.0
2024-02-14 12:20:00,14.79,14.85,14.79,14.84,470386.0,14.79,14.85,14.79,14.84,470386.0
2024-02-14 12:30:00,14.84,14.86,14.81,14.81,726638.0,14.84,14.86,14.81,14.81,726638.0
2024-02-14 12:40:00,14.81,14.83,14.78,14.81,598276.0,14.81,14.83,14.78,14.81,598276.0
2024-02-14 12:50:00,14.81,14.81,14.77,14.79,381754.0,14.81,14.81,14.77,14.79,381754.0
2024-02-14 13:00:00,14.79,14.8,14.73,14.73,699231.0,14.79,14.8,14.73,14.73,699231.0
2024-02-14 13:10:00,14.74,14.76,14.72,14.76,539752.0,14.74,14.76,14.72,14.76,539752.0
2024-02-14 13:20:00,14.75,14.8,14.75,14.8,402470.0,14.75,14.8,14.75,14.8,402470.0
2024-02-14 13:30:00,14.79,14.85,14.79,14.85,653518.0,14.79,14.85,14.79,14.85,653518.0
2024-02-14 13:40:00,14.85,14.87,14.81,14.87,737760.0,14.85,14.87,14.81,14.87,737760.0
2024-02-14 13:50:00,14.87,14.89,14.85,14.89,382561.0,14.87,14.89,14.85,14.89,382561.0
2024-02-14 14:00:00,14.89,14.91,14.83,14.85,844515.0,14.89,14.91,14.83,14.85,844515.0
2024-02-14 14:10:00,14.85,14.89,14.82,14.89,537783.0,14.85,14.89,14.82,14.89,537783.0
2024-02-14 14:20:00,14.89,14.97,14.88,14.96,889132.0,14.89,14.97,14.88,14.96,889132.0
2024-02-14 14:30:00,14.96,14.96,14.91,14.91,536444.0,14.96,14.96,14.91,14.91,536444.0
2024-02-14 14:40:00,14.92,14.94,14.9,14.93,566409.0,14.92,14.94,14.9,14.93,566409.0
2024-02-14 14:50:00,14.93,14.93,14.88,14.91,862012.0,14.93,14.93,14.88,14.91,862012.0
2024-02-14 15:00:00,14.91,14.93,14.88,14.91,634213.0,14.91,14.93,14.88,14.91,634213.0
2024-02-14 15:10:00,14.9,14.95,14.89,14.94,681021.0,14.9,14.95,14.89,14.94,681021.0
2024-02-14 15:20:00,14.94,14.94,14.92,14.94,470695.0,14.94,14.94,14.92,14.94,470695.0
2024-02-14 15:30:00,14.94,14.94,14.88,14.89,842912.0,14.94,14.94,14.88,14.89,842912.0
2024-02-14 15:40:00,14.89,14.89,14.84,14.85,889374.0,14.89,14.89,14.84,14.85,889374.0
2024-02-14 15:50:00,14.85,14.87,14.83,14.87,1778683.0,14.85,14.87,14.83,14.87,1778683.0
2024-02-15 09:30:00,15.04,15.12,14.94,15.09,1487375.0,15.04,15.12,14.94,15.09,1487375.0
2024-02-15 09:40:00,15.09,15.15,15.01,15.01,581798.0,15.09,15.15,15.01,15.01,581798.0
2024-02-15 09:50:00,15.02,15.06,15.0,15.01,627658.0,15.02,15.06,15.0,15.01,627658.0
2024-02-15 10:00:00,15.01,15.01,14.95,14.97,638463.0,15.01,15.01,14.95,14.97,638463.0
2024-02-15 10:10:00,14.98,15.07,14.98,15.06,567823.0,14.98,15.07,14.98,15.06,567823.0
2024-02-15 10:20:00,15.06,15.1,15.04,15.05,810368.0,15.06,15.1,15.04,15.05,810368.0
2024-02-15 10:30:00,15.06,15.07,14.91,14.94,735511.0,15.06,15.07,14.91,14.94,735511.0
2024-02-15 10:40:00,14.94,14.97,14.89,14.9,622443.0,14.94,14.97,14.89,14.9,622443.0
2024-02-15 10:50:00,14.89,14.95,14.86,14.92,857054.0,14.89,14.95,14.86,14.92,857054.0
2024-02-15 11:00:00,14.92,14.98,14.9,14.91,785665.0,14.92,14.98,14.9,14.91,785665.0
2024-02-15 11:10:00,14.91,14.95,14.9,14.93,564300.0,14.91,14.95,14.9,14.93,564300.0
2024-02-15 11:20:00,14.93,15.0,14.93,14.98,782725.0,14.93,15.0,14.93,14.98,782725.0
2024-02-15 11:30:00,14.99,15.03,14.97,15.02,540417.0,14.99,15.03,14.97,15.02,540417.0
2024-02-15 11:40:00,15.02,15.03,14.97,15.03,610619.0,15.02,15.03,14.97,15.03,610619.0
2024-02-15 11:50:00,15.03,15.03,14.99,15.02,496267.0,15.03,15.03,14.99,15.02,496267.0
2024-02-15 12:00:00,15.02,15.02,14.97,14.98,484965.0,15.02,15.02,14.97,14.98,484965.0
2024-02-15 12:10:00,14.97,14.99,14.95,14.96,367085.0,14.97,14.99,14.95,14.96,367085.0
2024-02-15 12:20:00,14.96,14.99,14.95,14.99,362413.0,14.96,14.99,14.95,14.99,362413.0
2024-02-15 12:30:00,14.98,14.99,14.94,14.96,257184.0,14.98,14.99,14.94,14.96,257184.0
2024-02-15 12:40:00,14.96,14.96,14.9,14.92,662112.0,14.96,14.96,14.9,14.92,662112.0
2024-02-15 12:50:00,14.92,14.96,14.91,14.94,732165.0,14.92,14.96,14.91,14.94,732165.0
2024-02-15 13:00:00,14.95,14.98,14.92,14.96,906028.0,14.95,14.98,14.92,14.96,906028.0
2024-02-15 13:10:00,14.96,15.0,14.96,14.98,610251.0,14.96,15.0,14.96,14.98,610251.0
2024-02-15 13:20:00,14.98,15.0,14.97,14.98,535940.0,14.98,15.0,14.97,14.98,535940.0
2024-02-15 13:30:00,14.98,14.98,14.92,14.94,651115.0,14.98,14.98,14.92,14.94,651115.0
2024-02-15 13:40:00,14.95,14.96,14.92,14.95,389938.0,14.95,14.96,14.92,14.95,389938.0
2024-02-15 13:50:00,14.95,14.96,14.92,14.94,340103.0,14.95,14.96,14.92,14.94,340103.0
2024-02-15 14:00:00,14.94,14.95,14.92,14.93,337799.0,14.94,14.95,14.92,14.93,337799.0
2024-02-15 14:10:00,14.93,14.94,14.91,14.93,305334.0,14.93,14.94,14.91,14.93,305334.0
2024-02-15 14:20:00,14.93,14.94,14.91,14.93,394028.0,14.93,14.94,14.91,14.93,394028.0
2024-02-15 14:30:00,14.93,14.93,14.9,14.91,193625.0,14.93,14.93,14.9,14.91,193625.0
2024-02-15 14:40:00,14.91,14.94,14.9,14.94,279623.0,14.91,14.94,14.9,14.94,279623.0
2024-02-15 14:50:00,14.94,14.98,14.93,14.96,450174.0,14.94,14.98,14.93,14.96,450174.0
2024-02-15 15:00:00,14.96,14.97,14.9,14.92,429053.0,14.96,14.97,14.9,14.92,429053.0
2024-02-15 15:10:00,14.92,14.94,14.91,14.92,331602.0,14.92,14.94,14.91,14.92,331602.0
2024-02-15 15:20:00,14.92,14.94,14.9,14.94,470466.0,14.92,14.94,14.9,14.94,470466.0
2024-02-15 15:30:00,14.94,14.95,14.91,14.91,301584.0,14.94,14.95,14.91,14.91,301584.0
2024-02-15 15:40:00,14.92,14.92,14.84,14.85,887675.0,14.92,14.92,14.84,14.85,887675.0
2024-02-15 15:50:00,14.85,14.9,14.84,14.9,1322123.0,14.85,14.9,14.84,14.9,1322123.0
2024-02-16 09:30:00,14.73,14.75,14.66,14.68,833059.0,14.73,14.75,14.66,14.68,833059.0
2024-02-16 09:40:00,14.68,14.71,14.63,14.65,642695.0,14.68,14.71,14.63,14.65,642695.0
2024-02-16 09:50:00,14.65,14.65,14.52,14.64,926967.0,14.65,14.65,14.52,14.64,926967.0
2024-02-16 10:00:00,14.64,14.7,14.6,14.69,382983.0,14.64,14.7,14.6,14.69,382983.0
2024-02-16 10:10:00,14.69,14.76,14.68,14.71,457835.0,14.69,14.76,14.68,14.71,457835.0
2024-02-16 10:20:00,14.71,14.75,14.69,14.72,457850.0,14.71,14.75,14.69,14.72,457850.0
2024-02-16 10:30:00,14.73,14.75,14.69,14.73,612489.0,14.73,14.75,14.69,14.73,612489.0
2024-02-16 10:40:00,14.73,14.77,14.72,14.73,586002.0,14.73,14.77,14.72,14.73,586002.0
2024-02-16 10:50:00,14.74,14.78,14.73,14.77,438603.0,14.74,14.78,14.73,14.77,438603.0
2024-02-16 11:00:00,14.77,14.78,14.73,14.77,471806.0,14.77,14.78,14.73,14.77,471806.0
2024-02-16 11:10:00,14.77,14.85,14.76,14.81,646504.0,14.77,14.85,14.76,14.81,646504.0
2024-02-16 11:20:00,14.81,14.84,14.81,14.83,343783.0,14.81,14.84,14.81,14.83,343783.0
2024-02-16 11:30:00,14.83,14.89,14.82,14.88,679576.0,14.83,14.89,14.82,14.88,679576.0
2024-02-16 11:40:00,14.88,14.89,14.86,14.89,419195.0,14.88,14.89,14.86,14.89,419195.0
2024-02-16 11:50:00,14.88,14.89,14.83,14.85,466912.0,14.88,14.89,14.83,14.85,466912.0
2024-02-16 12:00:00,14.85,14.85,14.8,14.82,502928.0,14.85,14.85,14.8,14.82,502928.0
2024-02-16 12:10:00,14.82,14.84,14.81,14.83,286904.0,14.82,14.84,14.81,14.83,286904.0
2024-02-16 12:20:00,14.82,14.84,14.81,14.82,198949.0,14.82,14.84,14.81,14.82,198949.0
2024-02-16 12:30:00,14.82,14.83,14.8,14.82,312278.0,14.82,14.83,14.8,14.82,312278.0
2024-02-16 12:40:00,14.82,14.82,14.79,14.8,208822.0,14.82,14.82,14.79,14.8,208822.0
2024-02-16 12:50:00,14.8,14.8,14.75,14.76,759081.0,14.8,14.8,14.75,14.76,759081.0
2024-02-16 13:00:00,14.76,14.77,14.71,14.71,343326.0,14.76,14.77,14.71,14.71,343326.0
2024-02-16 13:10:00,14.71,14.74,14.7,14.73,316285.0,14.71,14.74,14.7,14.73,316285.0
2024-02-16 13:20:00,14.73,14.76,14.7,14.74,511911.0,14.73,14.76,14.7,14.74,511911.0
2024-02-16 13:30:00,14.75,14.75,14.72,14.74,201680.0,14.75,14.75,14.72,14.74,201680.0
2024-02-16 13:40:00,14.74,14.76,14.73,14.75,188304.0,14.74,14.76,14.73,14.75,188304.0
2024-02-16 13:50:00,14.75,14.75,14.72,14.74,141645.0,14.75,14.75,14.72,14.74,141645.0
2024-02-16 14:00:00,14.74,14.78,14.73,14.78,345389.0,14.74,14.78,14.73,14.78,345389.0
2024-02-16 14:10:00,14.78,14.81,14.77,14.79,472902.0,14.78,14.81,14.77,14.79,472902.0
2024-02-16 14:20:00,14.79,14.79,14.77,14.78,329447.0,14.79,14.79,14.77,14.78,329447.0
2024-02-16 14:30:00,14.78,14.78,14.72,14.73,439742.0,14.78,14.78,14.72,14.73,439742.0
2024-02-16 14:40:00,14.74,14.74,14.68,14.69,538069.0,14.74,14.74,14.68,14.69,538069.0
2024-02-16 14:50:00,14.69,14.71,14.67,14.7,521316.0,14.69,14.71,14.67,14.7,521316.0
2024-02-16 15:00:00,14.7,14.76,14.69,14.76,388134.0,14.7,14.76,14.69,14.76,388134.0
2024-02-16 15:10:00,14.76,14.76,14.73,14.73,338261.0,14.76,14.76,14.73,14.73,338261.0
2024-02-16 15:20:00,14.74,14.74,14.7,14.73,334018.0,14.74,14.74,14.7,14.73,334018.0
2024-02-16 15:30:00,14.73,14.73,14.7,14.71,400674.0,14.73,14.73,14.7,14.71,400674.0
2024-02-16 15:40:00,14.7,14.72,14.68,14.7,795559.0,14.7,14.72,14.68,14.7,795559.0
2024-02-16 15:50:00,14.7,14.71,14.63,14.65,1731870.0,14.7,14.71,14.63,14.65,1731870.0
2024-02-20 09:30:00,14.51,14.59,14.49,14.55,1028840.0,14.51,14.59,14.49,14.55,1028840.0
2024-02-20 09:40:00,14.55,14.77,14.54,14.77,964234.0,14.55,14.77,14.54,14.77,964234.0
2024-02-20 09:50:00,14.77,14.95,14.76,14.92,1291962.0,14.77,14.95,14.76,14.92,1291962.0
2024-02-20 10:00:00,14.92,14.92,14.75,14.79,1108090.0,14.92,14.92,14.75,14.79,1108090.0
2024-02-20 10:10:00,14.78,14.82,14.7,14.71,699968.0,14.78,14.82,14.7,14.71,699968.0
2024-02-20 10:20:00,14.71,14.71,14.65,14.67,897534.0,14.71,14.71,14.65,14.67,897534.0
2024-02-20 10:30:00,14.67,14.69,14.61,14.64,585790.0,14.67,14.69,14.61,14.64,585790.0
2024-02-20 10:40:00,14.64,14.7,14.62,14.68,644753.0,14.64,14.7,14.62,14.68,644753.0
2024-02-20 10:50:00,14.68,14.74,14.68,14.74,553417.0,14.68,14.74,14.68,14.74,553417.0
2024-02-20 11:00:00,14.74,14.75,14.69,14.71,612322.0,14.74,14.75,14.69,14.71,612322.0
2024-02-20 11:10:00,14.71,14.73,14.66,14.67,459207.0,14.71,14.73,14.66,14.67,459207.0
2024-02-20 11:20:00,14.66,14.67,14.62,14.65,764229.0,14.66,14.67,14.62,14.65,764229.0
2024-02-20 11:30:00,14.65,14.66,14.61,14.65,656799.0,14.65,14.66,14.61,14.65,656799.0
2024-02-20 11:40:00,14.64,14.73,14.63,14.7,934068.0,14.64,14.73,14.63,14.7,934068.0
2024-02-20 11:50:00,14.71,14.75,14.69,14.71,337548.0,14.71,14.75,14.69,14.71,337548.0
2024-02-20 12:00:00,14.71,14.71,14.62,14.66,787970.0,14.71,14.71,14.62,14.66,787970.0
2024-02-20 12:10:00,14.65,14.68,14.64,14.65,432853.0,14.65,14.68,14.64,14.65,432853.0
2024-02-20 12:20:00,14.65,14.65,14.61,14.65,425197.0,14.65,14.65,14.61,14.65,425197.0
2024-02-20 12:30:00,14.65,14.66,14.61,14.62,420452.0,14.65,14.66,14.61,14.62,420452.0
2024-02-20 12:40:00,14.62,14.69,14.61,14.67,436849.0,14.62,14.69,14.61,14.67,436849.0
2024-02-20 12:50:00,14.68,14.69,14.65,14.65,327073.0,14.68,14.69,14.65,14.65,327073.0
2024-02-20 13:00:00,14.65,14.68,14.63,14.67,390748.0,14.65,14.68,14.63,14.67,390748.0
2024-02-20 13:10:00,14.67,14.68,14.63,14.65,436080.0,14.67,14.68,14.63,14.65,436080.0
2024-02-20 13:20:00,14.65,14.65,14.59,14.61,406542.0,14.65,14.65,14.59,14.61,406542.0
2024-02-20 13:30:00,14.61,14.61,14.57,14.6,464500.0,14.61,14.61,14.57,14.6,464500.0
2024-02-20 13:40:00,14.61,14.64,14.6,14.61,590970.0,14.61,14.64,14.6,14.61,590970.0
2024-02-20 13:50:00,14.61,14.65,14.6,14.64,522494.0,14.61,14.65,14.6,14.64,522494.0
2024-02-20 14:00:00,14.64,14.65,14.61,14.62,451200.0,14.64,14.65,14.61,14.62,451200.0
2024-02-20 14:10:00,14.62,14.64,14.6,14.64,395134.0,14.62,14.64,14.6,14.64,395134.0
2024-02-20 14:20:00,14.64,14.66,14.61,14.65,392844.0,14.64,14.66,14.61,14.65,392844.0
2024-02-20 14:30:00,14.65,14.67,14.63,14.66,499616.0,14.65,14.67,14.63,14.66,499616.0
2024-02-20 14:40:00,14.66,14.73,14.65,14.72,541429.0,14.66,14.73,14.65,14.72,541429.0
2024-02-20 14:50:00,14.72,14.76,14.71,14.74,744656.0,14.72,14.76,14.71,14.74,744656.0
2024-02-20 15:00:00,14.73,14.77,14.72,14.77,725019.0,14.73,14.77,14.72,14.77,725019.0
2024-02-20 15:10:00,14.76,14.79,14.74,14.75,732932.0,14.76,14.79,14.74,14.75,732932.0
2024-02-20 15:20:00,14.75,14.79,14.72,14.78,924243.0,14.75,14.79,14.72,14.78,924243.0
2024-02-20 15:30:00,14.78,14.78,14.7,14.71,1076326.0,14.78,14.78,14.7,14.71,1076326.0
2024-02-20 15:40:00,14.71,14.72,14.65,14.66,1107239.0,14.71,14.72,14.65,14.66,1107239.0
2024-02-20 15:50:00,14.67,14.7,14.64,14.7,2182441.0,14.67,14.7,14.64,14.7,2182441.0
2024-02-21 09:30:00,14.59,14.7,14.56,14.6,822458.0,14.59,14.7,14.56,14.6,822458.0
2024-02-21 09:40:00,14.61,14.68,14.6,14.63,537394.0,14.61,14.68,14.6,14.63,537394.0
2024-02-21 09:50:00,14.63,14.64,14.58,14.63,441609.0,14.63,14.64,14.58,14.63,441609.0
2024-02-21 10:00:00,14.63,14.7,14.61,14.69,443420.0,14.63,14.7,14.61,14.69,443420.0
2024-02-21 10:10:00,14.69,14.82,14.69,14.79,836726.0,14.69,14.82,14.69,14.79,836726.0
2024-02-21 10:20:00,14.79,14.8,14.69,14.7,853607.0,14.79,14.8,14.69,14.7,853607.0
2024-02-21 10:30:00,14.71,14.72,14.64,14.72,604250.0,14.71,14.72,14.64,14.72,604250.0
2024-02-21 10:40:00,14.72,14.77,14.71,14.77,421923.0,14.72,14.77,14.71,14.77,421923.0
2024-02-21 10:50:00,14.77,14.78,14.74,14.78,516557.0,14.77,14.78,14.74,14.78,516557.0
2024-02-21 11:00:00,14.78,14.79,14.74,14.79,335368.0,14.78,14.79,14.74,14.79,335368.0
2024-02-21 11:10:00,14.78,14.85,14.78,14.83,575167.0,14.78,14.85,14.78,14.83,575167.0
2024-02-21 11:20:00,14.83,14.84,14.79,14.81,598806.0,14.83,14.84,14.79,14.81,598806.0
2024-02-21 11:30:00,14.81,14.83,14.77,14.77,432552.0,14.81,14.83,14.77,14.77,432552.0
2024-02-21 11:40:00,14.77,14.8,14.74,14.75,452000.0,14.77,14.8,14.74,14.75,452000.0
2024-02-21 11:50:00,14.75,14.78,14.74,14.74,509938.0,14.75,14.78,14.74,14.74,509938.0
2024-02-21 12:00:00,14.75,14.75,14.7,14.73,548992.0,14.75,14.75,14.7,14.73,548992.0
2024-02-21 12:10:00,14.74,14.75,14.71,14.72,500354.0,14.74,14.75,14.71,14.72,500354.0
2024-02-21 12:20:00,14.72,14.75,14.72,14.74,194101.0,14.72,14.75,14.72,14.74,194101.0
2024-02-21 12:30:00,14.74,14.74,14.7,14.71,396676.0,14.74,14.74,14.7,14.71,396676.0
2024-02-21 12:40:00,14.71,14.74,14.7,14.74,274811.0,14.71,14.74,14.7,14.74,274811.0
2024-02-21 12:50:00,14.73,14.74,14.71,14.73,339933.0,14.73,14.74,14.71,14.73,339933.0
2024-02-21 13:00:00,14.73,14.74,14.67,14.73,667189.0,14.73,14.74,14.67,14.73,667189.0
2024-02-21 13:10:00,14.74,14.81,14.73,14.79,238077.0,14.74,14.81,14.73,14.79,238077.0
2024-02-21 13:20:00,14.79,14.82,14.78,14.8,504937.0,14.79,14.82,14.78,14.8,504937.0
2024-02-21 13:30:00,14.81,14.82,14.79,14.81,324048.0,14.81,14.82,14.79,14.81,324048.0
2024-02-21 13:40:00,14.81,14.86,14.8,14.85,640667.0,14.81,14.86,14.8,14.85,640667.0
2024-02-21 13:50:00,14.85,14.86,14.83,14.84,350713.0,14.85,14.86,14.83,14.84,350713.0
2024-02-21 14:00:00,14.83,14.86,14.81,14.83,449138.0,14.83,14.86,14.81,14.83,449138.0
2024-02-21 14:10:00,14.84,14.84,14.78,14.81,479452.0,14.84,14.84,14.78,14.81,479452.0
2024-02-21 14:20:00,14.81,14.81,14.75,14.77,397462.0,14.81,14.81,14.75,14.77,397462.0
2024-02-21 14:30:00,14.77,14.78,14.73,14.74,362205.0,14.77,14.78,14.73,14.74,362205.0
2024-02-21 14:40:00,14.74,14.79,14.73,14.78,281522.0,14.74,14.79,14.73,14.78,281522.0
2024-02-21 14:50:00,14.78,14.79,14.77,14.78,316077.0,14.78,14.79,14.77,14.78,316077.0
2024-02-21 15:00:00,14.77,14.77,14.73,14.73,341692.0,14.77,14.77,14.73,14.73,341692.0
2024-02-21 15:10:00,14.74,14.75,14.71,14.74,318692.0,14.74,14.75,14.71,14.74,318692.0
2024-02-21 15:20:00,14.74,14.77,14.73,14.76,341915.0,14.74,14.77,14.73,14.76,341915.0
2024-02-21 15:30:00,14.76,14.81,14.75,14.79,501960.0,14.76,14.81,14.75,14.79,501960.0
2024-02-21 15:40:00,14.79,14.81,14.75,14.76,761691.0,14.79,14.81,14.75,14.76,761691.0
2024-02-21 15:50:00,14.76,14.8,14.72,14.79,1870473.0,14.76,14.8,14.72,14.79,1870473.0
2024-02-22 09:30:00,14.94,15.09,14.89,15.07,1664821.0,14.94,15.09,14.89,15.07,1664821.0
2024-02-22 09:40:00,15.06,15.08,14.98,15.03,898505.0,15.06,15.08,14.98,15.03,898505.0
2024-02-22 09:50:00,15.03,15.14,15.01,15.09,2068899.0,15.03,15.14,15.01,15.09,2068899.0
2024-02-22 10:00:00,15.09,15.09,14.98,15.0,800233.0,15.09,15.09,14.98,15.0,800233.0
2024-02-22 10:10:00,15.0,15.04,14.98,15.0,839624.0,15.0,15.04,14.98,15.0,839624.0
2024-02-22 10:20:00,15.0,15.05,14.98,15.03,742424.0,15.0,15.05,14.98,15.03,742424.0
2024-02-22 10:30:00,15.03,15.06,14.97,15.04,967458.0,15.03,15.06,14.97,15.04,967458.0
2024-02-22 10:40:00,15.04,15.13,15.04,15.12,1083470.0,15.04,15.13,15.04,15.12,1083470.0
2024-02-22 10:50:00,15.12,15.14,15.07,15.13,1156635.0,15.12,15.14,15.07,15.13,1156635.0
2024-02-22 11:00:00,15.13,15.16,15.09,15.15,1432951.0,15.13,15.16,15.09,15.15,1432951.0
2024-02-22 11:10:00,15.16,15.24,15.14,15.15,1942616.0,15.16,15.24,15.14,15.15,1942616.0
2024-02-22 11:20:00,15.15,15.18,15.11,15.18,1105163.0,15.15,15.18,15.11,15.18,1105163.0
2024-02-22 11:30:00,15.18,15.19,15.14,15.18,856581.0,15.18,15.19,15.14,15.18,856581.0
2024-02-22 11:40:00,15.18,15.23,15.16,15.23,824087.0,15.18,15.23,15.16,15.23,824087.0
2024-02-22 11:50:00,15.23,15.24,15.2,15.23,799749.0,15.23,15.24,15.2,15.23,799749.0
2024-02-22 12:00:00,15.24,15.25,15.22,15.24,598528.0,15.24,15.25,15.22,15.24,598528.0
2024-02-22 12:10:00,15.24,15.25,15.21,15.24,864771.0,15.24,15.25,15.21,15.24,864771.0
2024-02-22 12:20:00,15.24,15.27,15.22,15.27,858430.0,15.24,15.27,15.22,15.27,858430.0
2024-02-22 12:30:00,15.27,15.28,15.24,15.27,562993.0,15.27,15.28,15.24,15.27,562993.0
2024-02-22 12:40:00,15.27,15.27,15.25,15.25,274058.0,15.27,15.27,15.25,15.25,274058.0
2024-02-22 12:50:00,15.26,15.27,15.24,15.26,352614.0,15.26,15.27,15.24,15.26,352614.0
2024-02-22 13:00:00,15.26,15.26,15.21,15.25,603625.0,15.26,15.26,15.21,15.25,603625.0
2024-02-22 13:10:00,15.26,15.26,15.22,15.25,454380.0,15.26,15.26,15.22,15.25,454380.0
2024-02-22 13:20:00,15.24,15.27,15.24,15.26,330131.0,15.24,15.27,15.24,15.26,330131.0
2024-02-22 13:30:00,15.26,15.26,15.21,15.21,465662.0,15.26,15.26,15.21,15.21,465662.0
2024-02-22 13:40:00,15.21,15.22,15.19,15.21,427528.0,15.21,15.22,15.19,15.21,427528.0
2024-02-22 13:50:00,15.21,15.22,15.19,15.2,420920.0,15.21,15.22,15.19,15.2,420920.0
2024-02-22 14:00:00,15.2,15.25,15.19,15.25,263390.0,15.2,15.25,15.19,15.25,263390.0
2024-02-22 14:10:00,15.25,15.26,15.23,15.24,425286.0,15.25,15.26,15.23,15.24,425286.0
2024-02-22 14:20:00,15.25,15.26,15.23,15.25,409539.0,15.25,15.26,15.23,15.25,409539.0
2024-02-22 14:30:00,15.25,15.25,15.21,15.24,784229.0,15.25,15.25,15.21,15.24,784229.0
2024-02-22 14:40:00,15.24,15.26,15.23,15.26,225016.0,15.24,15.26,15.23,15.26,225016.0
2024-02-22 14:50:00,15.26,15.28,15.24,15.27,686165.0,15.26,15.28,15.24,15.27,686165.0
2024-02-22 15:00:00,15.27,15.27,15.2,15.21,524090.0,15.27,15.27,15.2,15.21,524090.0
2024-02-22 15:10:00,15.21,15.23,15.19,15.21,734585.0,15.21,15.23,15.19,15.21,734585.0
2024-02-22 15:20:00,15.21,15.23,15.21,15.21,413619.0,15.21,15.23,15.21,15.21,413619.0
2024-02-22 15:30:00,15.21,15.24,15.2,15.23,608650.0,15.21,15.24,15.2,15.23,608650.0
2024-02-22 15:40:00,15.23,15.25,15.19,15.21,916501.0,15.23,15.25,15.19,15.21,916501.0
2024-02-22 15:50:00,15.21,15.26,15.19,15.23,3056980.0,15.21,15.26,15.19,15.23,3056980.0
2024-02-23 09:30:00,15.15,15.18,15.07,15.08,1069508.0,15.15,15.18,15.07,15.08,1069508.0
2024-02-23 09:40:00,15.08,15.18,15.07,15.07,795448.0,15.08,15.18,15.07,15.07,795448.0
2024-02-23 09:50:00,15.08,15.08,14.95,15.04,1286278.0,15.08,15.08,14.95,15.04,1286278.0
2024-02-23 10:00:00,15.05,15.07,14.99,15.07,691747.0,15.05,15.07,14.99,15.07,691747.0
2024-02-23 10:10:00,15.07,15.12,15.01,15.09,677172.0,15.07,15.12,15.01,15.09,677172.0
2024-02-23 10:20:00,15.09,15.13,15.06,15.07,907813.0,15.09,15.13,15.06,15.07,907813.0
2024-02-23 10:30:00,15.07,15.09,15.02,15.09,550369.0,15.07,15.09,15.02,15.09,550369.0
2024-02-23 10:40:00,15.09,15.19,15.09,15.17,907550.0,15.09,15.19,15.09,15.17,907550.0
2024-02-23 10:50:00,15.17,15.24,15.14,15.22,1024552.0,15.17,15.24,15.14,15.22,1024552.0
2024-02-23 11:00:00,15.22,15.22,15.14,15.17,552932.0,15.22,15.22,15.14,15.17,552932.0
2024-02-23 11:10:00,15.17,15.2,15.15,15.16,471978.0,15.17,15.2,15.15,15.16,471978.0
2024-02-23 11:20:00,15.15,15.19,15.15,15.16,329101.0,15.15,15.19,15.15,15.16,329101.0
2024-02-23 11:30:00,15.16,15.19,15.15,15.19,299417.0,15.16,15.19,15.15,15.19,299417.0
2024-02-23 11:40:00,15.19,15.2,15.13,15.17,541230.0,15.19,15.2,15.13,15.17,541230.0
2024-02-23 11:50:00,15.16,15.2,15.16,15.17,530156.0,15.16,15.2,15.16,15.17,530156.0
2024-02-23 12:00:00,15.17,15.2,15.15,15.2,495480.0,15.17,15.2,15.15,15.2,495480.0
2024-02-23 12:10:00,15.2,15.27,15.18,15.26,647965.0,15.2,15.27,15.18,15.26,647965.0
2024-02-23 12:20:00,15.26,15.27,15.21,15.23,561013.0,15.26,15.27,15.21,15.23,561013.0
2024-02-23 12:30:00,15.22,15.27,15.21,15.26,457258.0,15.22,15.27,15.21,15.26,457258.0
2024-02-23 12:40:00,15.26,15.26,15.23,15.26,514476.0,15.26,15.26,15.23,15.26,514476.0
2024-02-23 12:50:00,15.26,15.28,15.25,15.26,344486.0,15.26,15.28,15.25,15.26,344486.0
2024-02-23 13:00:00,15.26,15.26,15.23,15.25,524225.0,15.26,15.26,15.23,15.25,524225.0
2024-02-23 13:10:00,15.25,15.25,15.19,15.22,401737.0,15.25,15.25,15.19,15.22,401737.0
2024-02-23 13:20:00,15.21,15.26,15.21,15.25,521388.0,15.21,15.26,15.21,15.25,521388.0
2024-02-23 13:30:00,15.25,15.29,15.24,15.29,328492.0,15.25,15.29,15.24,15.29,328492.0
2024-02-23 13:40:00,15.28,15.29,15.24,15.25,207610.0,15.28,15.29,15.24,15.25,207610.0
2024-02-23 13:50:00,15.25,15.26,15.22,15.25,271038.0,15.25,15.26,15.22,15.25,271038.0
2024-02-23 14:00:00,15.25,15.25,15.19,15.2,249908.0,15.25,15.25,15.19,15.2,249908.0
2024-02-23 14:10:00,15.19,15.21,15.17,15.21,391036.0,15.19,15.21,15.17,15.21,391036.0
2024-02-23 14:20:00,15.2,15.21,15.17,15.17,247250.0,15.2,15.21,15.17,15.17,247250.0
2024-02-23 14:30:00,15.18,15.18,15.15,15.16,375512.0,15.18,15.18,15.15,15.16,375512.0
2024-02-23 14:40:00,15.16,15.17,15.14,15.17,323637.0,15.16,15.17,15.14,15.17,323637.0
2024-02-23 14:50:00,15.16,15.18,15.16,15.18,150907.0,15.16,15.18,15.16,15.18,150907.0
2024-02-23 15:00:00,15.18,15.2,15.16,15.18,295339.0,15.18,15.2,15.16,15.18,295339.0
2024-02-23 15:10:00,15.17,15.19,15.16,15.18,249682.0,15.17,15.19,15.16,15.18,249682.0
2024-02-23 15:20:00,15.18,15.18,15.15,15.18,323564.0,15.18,15.18,15.15,15.18,323564.0
2024-02-23 15:30:00,15.18,15.2,15.16,15.19,398302.0,15.18,15.2,15.16,15.19,398302.0
2024-02-23 15:40:00,15.19,15.19,15.15,15.16,743748.0,15.19,15.19,15.15,15.16,743748.0
2024-02-23 15:50:00,15.16,15.16,15.13,15.13,1465908.0,15.16,15.16,15.13,15.13,1465908.0
2024-02-26 09:30:00,15.14,15.35,15.13,15.34,1328198.0,15.14,15.35,15.13,15.34,1328198.0
2024-02-26 09:40:00,15.34,15.37,15.28,15.35,606038.0,15.34,15.37,15.28,15.35,606038.0
2024-02-26 09:50:00,15.35,15.4,15.34,15.39,625756.0,15.35,15.4,15.34,15.39,625756.0
2024-02-26 10:00:00,15.39,15.44,15.34,15.38,1135041.0,15.39,15.44,15.34,15.38,1135041.0
2024-02-26 10:10:00,15.39,15.42,15.37,15.41,500003.0,15.39,15.42,15.37,15.41,500003.0
2024-02-26 10:20:00,15.4,15.45,15.38,15.43,628833.0,15.4,15.45,15.38,15.43,628833.0
2024-02-26 10:30:00,15.43,15.44,15.39,15.4,447064.0,15.43,15.44,15.39,15.4,447064.0
2024-02-26 10:40:00,15.4,15.42,15.35,15.4,484393.0,15.4,15.42,15.35,15.4,484393.0
2024-02-26 10:50:00,15.4,15.41,15.36,15.4,500403.0,15.4,15.41,15.36,15.4,500403.0
2024-02-26 11:00:00,15.4,15.43,15.35,15.39,490459.0,15.4,15.43,15.35,15.39,490459.0
2024-02-26 11:10:00,15.39,15.41,15.37,15.39,711588.0,15.39,15.41,15.37,15.39,711588.0
2024-02-26 11:20:00,15.38,15.45,15.38,15.43,589867.0,15.38,15.45,15.38,15.43,589867.0
2024-02-26 11:30:00,15.43,15.44,15.41,15.43,290504.0,15.43,15.44,15.41,15.43,290504.0
2024-02-26 11:40:00,15.43,15.43,15.41,15.43,246791.0,15.43,15.43,15.41,15.43,246791.0
2024-02-26 11:50:00,15.42,15.43,15.41,15.43,186287.0,15.42,15.43,15.41,15.43,186287.0
2024-02-26 12:00:00,15.43,15.48,15.41,15.42,724666.0,15.43,15.48,15.41,15.42,724666.0
2024-02-26 12:10:00,15.43,15.44,15.38,15.4,425640.0,15.43,15.44,15.38,15.4,425640.0
2024-02-26 12:20:00,15.4,15.4,15.36,15.38,397380.0,15.4,15.4,15.36,15.38,397380.0
2024-02-26 12:30:00,15.38,15.38,15.34,15.37,315148.0,15.38,15.38,15.34,15.37,315148.0
2024-02-26 12:40:00,15.37,15.39,15.35,15.37,361769.0,15.37,15.39,15.35,15.37,361769.0
2024-02-26 12:50:00,15.36,15.37,15.34,15.37,188822.0,15.36,15.37,15.34,15.37,188822.0
2024-02-26 13:00:00,15.37,15.39,15.36,15.39,345095.0,15.37,15.39,15.36,15.39,345095.0
2024-02-26 13:10:00,15.38,15.39,15.33,15.33,205835.0,15.38,15.39,15.33,15.33,205835.0
2024-02-26 13:20:00,15.33,15.34,15.29,15.3,349078.0,15.33,15.34,15.29,15.3,349078.0
2024-02-26 13:30:00,15.3,15.32,15.28,15.29,425096.0,15.3,15.32,15.28,15.29,425096.0
2024-02-26 13:40:00,15.29,15.33,15.29,15.33,470841.0,15.29,15.33,15.29,15.33,470841.0
2024-02-26 13:50:00,15.33,15.35,15.31,15.34,394553.0,15.33,15.35,15.31,15.34,394553.0
2024-02-26 14:00:00,15.35,15.39,15.33,15.35,475244.0,15.35,15.39,15.33,15.35,475244.0
2024-02-26 14:10:00,15.36,15.37,15.34,15.37,391156.0,15.36,15.37,15.34,15.37,391156.0
2024-02-26 14:20:00,15.37,15.37,15.35,15.37,241699.0,15.37,15.37,15.35,15.37,241699.0
2024-02-26 14:30:00,15.37,15.38,15.35,15.36,230324.0,15.37,15.38,15.35,15.36,230324.0
2024-02-26 14:40:00,15.36,15.37,15.33,15.36,251579.0,15.36,15.37,15.33,15.36,251579.0
2024-02-26 14:50:00,15.36,15.37,15.35,15.37,175671.0,15.36,15.37,15.35,15.37,175671.0
2024-02-26 15:00:00,15.37,15.37,15.32,15.32,331976.0,15.37,15.37,15.32,15.32,331976.0
2024-02-26 15:10:00,15.33,15.33,15.29,15.29,526300.0,15.33,15.33,15.29,15.29,526300.0
2024-02-26 15:20:00,15.29,15.3,15.27,15.29,554283.0,15.29,15.3,15.27,15.29,554283.0
2024-02-26 15:30:00,15.29,15.3,15.25,15.27,942131.0,15.29,15.3,15.25,15.27,942131.0
2024-02-26 15:40:00,15.27,15.31,15.26,15.3,1004575.0,15.27,15.31,15.26,15.3,1004575.0
2024-02-26 15:50:00,15.29,15.31,15.26,15.27,2566312.0,15.29,15.31,15.26,15.27,2566312.0
2024-02-27 09:30:00,15.54,15.62,15.43,15.54,1860147.0,15.54,15.62,15.43,15.54,1860147.0
2024-02-27 09:40:00,15.54,15.55,15.48,15.51,796248.0,15.54,15.55,15.48,15.51,796248.0
2024-02-27 09:50:00,15.5,15.51,15.38,15.42,770228.0,15.5,15.51,15.38,15.42,770228.0
2024-02-27 10:00:00,15.42,15.46,15.39,15.45,558757.0,15.42,15.46,15.39,15.45,558757.0
2024-02-27 10:10:00,15.44,15.56,15.43,15.54,937359.0,15.44,15.56,15.43,15.54,937359.0
2024-02-27 10:20:00,15.54,15.63,15.51,15.63,896810.0,15.54,15.63,15.51,15.63,896810.0
2024-02-27 10:30:00,15.63,15.63,15.57,15.59,723593.0,15.63,15.63,15.57,15.59,723593.0
2024-02-27 10:40:00,15.59,15.61,15.57,15.61,798298.0,15.59,15.61,15.57,15.61,798298.0
2024-02-27 10:50:00,15.6,15.66,15.6,15.63,605224.0,15.6,15.66,15.6,15.63,605224.0
2024-02-27 11:00:00,15.64,15.65,15.61,15.64,408840.0,15.64,15.65,15.61,15.64,408840.0
2024-02-27 11:10:00,15.63,15.65,15.61,15.65,453020.0,15.63,15.65,15.61,15.65,453020.0
2024-02-27 11:20:00,15.64,15.67,15.61,15.64,558997.0,15.64,15.67,15.61,15.64,558997.0
2024-02-27 11:30:00,15.64,15.64,15.61,15.64,364804.0,15.64,15.64,15.61,15.64,364804.0
2024-02-27 11:40:00,15.64,15.64,15.58,15.59,656714.0,15.64,15.64,15.58,15.59,656714.0
2024-02-27 11:50:00,15.59,15.61,15.53,15.54,552053.0,15.59,15.61,15.53,15.54,552053.0
2024-02-27 12:00:00,15.53,15.57,15.53,15.57,428007.0,15.53,15.57,15.53,15.57,428007.0
2024-02-27 12:10:00,15.57,15.58,15.54,15.54,302742.0,15.57,15.58,15.54,15.54,302742.0
2024-02-27 12:20:00,15.54,15.56,15.49,15.51,397873.0,15.54,15.56,15.49,15.51,397873.0
2024-02-27 12:30:00,15.5,15.55,15.5,15.52,734922.0,15.5,15.55,15.5,15.52,734922.0
2024-02-27 12:40:00,15.52,15.52,15.49,15.51,370009.0,15.52,15.52,15.49,15.51,370009.0
2024-02-27 12:50:00,15.5,15.52,15.49,15.51,245933.0,15.5,15.52,15.49,15.51,245933.0
2024-02-27 13:00:00,15.5,15.57,15.49,15.57,566944.0,15.5,15.57,15.49,15.57,566944.0
2024-02-27 13:10:00,15.56,15.57,15.54,15.54,230919.0,15.56,15.57,15.54,15.54,230919.0
2024-02-27 13:20:00,15.54,15.55,15.51,15.53,327497.0,15.54,15.55,15.51,15.53,327497.0
2024-02-27 13:30:00,15.53,15.54,15.5,15.51,273494.0,15.53,15.54,15.5,15.51,273494.0
2024-02-27 13:40:00,15.51,15.52,15.49,15.52,249724.0,15.51,15.52,15.49,15.52,249724.0
2024-02-27 13:50:00,15.52,15.52,15.47,15.5,453607.0,15.52,15.52,15.47,15.5,453607.0
2024-02-27 14:00:00,15.5,15.51,15.48,15.51,303390.0,15.5,15.51,15.48,15.51,303390.0
2024-02-27 14:10:00,15.51,15.53,15.5,15.53,438226.0,15.51,15.53,15.5,15.53,438226.0
2024-02-27 14:20:00,15.52,15.53,15.5,15.5,229391.0,15.52,15.53,15.5,15.5,229391.0
2024-02-27 14:30:00,15.5,15.52,15.49,15.5,349036.0,15.5,15.52,15.49,15.5,349036.0
2024-02-27 14:40:00,15.49,15.51,15.48,15.49,291595.0,15.49,15.51,15.48,15.49,291595.0
2024-02-27 14:50:00,15.5,15.51,15.47,15.5,400149.0,15.5,15.51,15.47,15.5,400149.0
2024-02-27 15:00:00,15.51,15.51,15.48,15.51,586624.0,15.51,15.51,15.48,15.51,586624.0
2024-02-27 15:10:00,15.5,15.51,15.5,15.51,131999.0,15.5,15.51,15.5,15.51,131999.0
2024-02-27 15:20:00,15.51,15.51,15.49,15.51,226965.0,15.51,15.51,15.49,15.51,226965.0
2024-02-27 15:30:00,15.51,15.53,15.49,15.53,545563.0,15.51,15.53,15.49,15.53,545563.0
2024-02-27 15:40:00,15.53,15.54,15.52,15.54,826878.0,15.53,15.54,15.52,15.54,826878.0
2024-02-27 15:50:00,15.54,15.56,15.52,15.53,2235470.0,15.54,15.56,15.52,15.53,2235470.0
2024-02-28 09:30:00,15.36,15.54,15.31,15.49,961624.0,15.36,15.54,15.31,15.49,961624.0
2024-02-28 09:40:00,15.5,15.58,15.49,15.53,714709.0,15.5,15.58,15.49,15.53,714709.0
2024-02-28 09:50:00,15.53,15.56,15.48,15.51,434215.0,15.53,15.56,15.48,15.51,434215.0
2024-02-28 10:00:00,15.51,15.52,15.43,15.51,564304.0,15.51,15.52,15.43,15.51,564304.0
2024-02-28 10:10:00,15.51,15.55,15.49,15.49,391257.0,15.51,15.55,15.49,15.49,391257.0
2024-02-28 10:20:00,15.5,15.53,15.48,15.51,418579.0,15.5,15.53,15.48,15.51,418579.0
2024-02-28 10:30:00,15.51,15.54,15.49,15.51,484762.0,15.51,15.54,15.49,15.51,484762.0
2024-02-28 10:40:00,15.51,15.55,15.5,15.54,247674.0,15.51,15.55,15.5,15.54,247674.0
2024-02-28 10:50:00,15.54,15.55,15.51,15.53,207670.0,15.54,15.55,15.51,15.53,207670.0
2024-02-28 11:00:00,15.53,15.53,15.48,15.5,446598.0,15.53,15.53,15.48,15.5,446598.0
2024-02-28 11:10:00,15.5,15.51,15.46,15.48,361600.0,15.5,15.51,15.46,15.48,361600.0
2024-02-28 11:20:00,15.48,15.5,15.46,15.49,522611.0,15.48,15.5,15.46,15.49,522611.0
2024-02-28 11:30:00,15.49,15.53,15.49,15.52,541259.0,15.49,15.53,15.49,15.52,541259.0
2024-02-28 11:40:00,15.52,15.52,15.49,15.5,176267.0,15.52,15.52,15.49,15.5,176267.0
2024-02-28 11:50:00,15.5,15.5,15.48,15.5,182886.0,15.5,15.5,15.48,15.5,182886.0
2024-02-28 12:00:00,15.5,15.51,15.46,15.47,389626.0,15.5,15.51,15.46,15.47,389626.0
2024-02-28 12:10:00,15.47,15.48,15.45,15.46,462445.0,15.47,15.48,15.45,15.46,462445.0
2024-02-28 12:20:00,15.46,15.48,15.44,15.46,537676.0,15.46,15.48,15.44,15.46,537676.0
2024-02-28 12:30:00,15.46,15.46,15.44,15.45,164353.0,15.46,15.46,15.44,15.45,164353.0
2024-02-28 12:40:00,15.45,15.48,15.44,15.48,307520.0,15.45,15.48,15.44,15.48,307520.0
2024-02-28 12:50:00,15.48,15.49,15.46,15.47,201785.0,15.48,15.49,15.46,15.47,201785.0
2024-02-28 13:00:00,15.47,15.48,15.46,15.48,119004.0,15.47,15.48,15.46,15.48,119004.0
2024-02-28 13:10:00,15.48,15.5,15.47,15.5,197517.0,15.48,15.5,15.47,15.5,197517.0
2024-02-28 13:20:00,15.5,15.5,15.48,15.5,152381.0,15.5,15.5,15.48,15.5,152381.0
2024-02-28 13:30:00,15.5,15.5,15.47,15.48,221530.0,15.5,15.5,15.47,15.48,221530.0
2024-02-28 13:40:00,15.48,15.48,15.47,15.47,87678.0,15.48,15.48,15.47,15.47,87678.0
2024-02-28 13:50:00,15.48,15.5,15.47,15.5,197709.0,15.48,15.5,15.47,15.5,197709.0
2024-02-28 14:00:00,15.5,15.5,15.48,15.49,189927.0,15.5,15.5,15.48,15.49,189927.0
2024-02-28 14:10:00,15.49,15.5,15.47,15.5,351595.0,15.49,15.5,15.47,15.5,351595.0
2024-02-28 14:20:00,15.5,15.5,15.48,15.49,504918.0,15.5,15.5,15.48,15.49,504918.0
2024-02-28 14:30:00,15.49,15.49,15.45,15.46,317316.0,15.49,15.49,15.45,15.46,317316.0
2024-02-28 14:40:00,15.46,15.5,15.46,15.46,515396.0,15.46,15.5,15.46,15.46,515396.0
2024-02-28 14:50:00,15.46,15.48,15.45,15.48,270540.0,15.46,15.48,15.45,15.48,270540.0
2024-02-28 15:00:00,15.48,15.49,15.47,15.49,184363.0,15.48,15.49,15.47,15.49,184363.0
2024-02-28 15:10:00,15.49,15.5,15.48,15.49,335275.0,15.49,15.5,15.48,15.49,335275.0
2024-02-28 15:20:00,15.48,15.49,15.44,15.46,716701.0,15.48,15.49,15.44,15.46,716701.0
2024-02-28 15:30:00,15.46,15.47,15.43,15.44,602586.0,15.46,15.47,15.43,15.44,602586.0
2024-02-28 15:40:00,15.44,15.48,15.43,15.48,421479.0,15.44,15.48,15.43,15.48,421479.0
2024-02-28 15:50:00,15.48,15.48,15.43,15.47,2087561.0,15.48,15.48,15.43,15.47,2087561.0
2024-02-29 09:30:00,15.55,15.63,15.45,15.59,3916498.0,15.55,15.63,15.45,15.59,3916498.0
2024-02-29 09:40:00,15.59,15.73,15.57,15.69,2111670.0,15.59,15.73,15.57,15.69,2111670.0
2024-02-29 09:50:00,15.69,15.75,15.68,15.72,1153647.0,15.69,15.75,15.68,15.72,1153647.0
2024-02-29 10:00:00,15.72,15.77,15.69,15.76,1346152.0,15.72,15.77,15.69,15.76,1346152.0
2024-02-29 10:10:00,15.76,15.79,15.66,15.72,955749.0,15.76,15.79,15.66,15.72,955749.0
2024-02-29 10:20:00,15.72,15.74,15.67,15.71,614905.0,15.72,15.74,15.67,15.71,614905.0
2024-02-29 10:30:00,15.71,15.79,15.7,15.77,801056.0,15.71,15.79,15.7,15.77,801056.0
2024-02-29 10:40:00,15.76,15.77,15.72,15.74,712499.0,15.76,15.77,15.72,15.74,712499.0
2024-02-29 10:50:00,15.74,15.74,15.69,15.71,506714.0,15.74,15.74,15.69,15.71,506714.0
2024-02-29 11:00:00,15.7,15.72,15.68,15.71,438181.0,15.7,15.72,15.68,15.71,438181.0
2024-02-29 11:10:00,15.71,15.72,15.68,15.69,429289.0,15.71,15.72,15.68,15.69,429289.0
2024-02-29 11:20:00,15.69,15.69,15.6,15.6,774539.0,15.69,15.69,15.6,15.6,774539.0
2024-02-29 11:30:00,15.6,15.62,15.57,15.58,747138.0,15.6,15.62,15.57,15.58,747138.0
2024-02-29 11:40:00,15.58,15.59,15.53,15.56,814967.0,15.58,15.59,15.53,15.56,814967.0
2024-02-29 11:50:00,15.56,15.6,15.55,15.57,383135.0,15.56,15.6,15.55,15.57,383135.0
2024-02-29 12:00:00,15.56,15.6,15.55,15.6,573318.0,15.56,15.6,15.55,15.6,573318.0
2024-02-29 12:10:00,15.6,15.65,15.59,15.65,676094.0,15.6,15.65,15.59,15.65,676094.0
2024-02-29 12:20:00,15.65,15.65,15.6,15.61,473132.0,15.65,15.65,15.6,15.61,473132.0
2024-02-29 12:30:00,15.6,15.62,15.56,15.57,376977.0,15.6,15.62,15.56,15.57,376977.0
2024-02-29 12:40:00,15.57,15.6,15.56,15.58,607358.0,15.57,15.6,15.56,15.58,607358.0
2024-02-29 12:50:00,15.57,15.62,15.56,15.62,243840.0,15.57,15.62,15.56,15.62,243840.0
2024-02-29 13:00:00,15.61,15.63,15.6,15.62,255790.0,15.61,15.63,15.6,15.62,255790.0
2024-02-29 13:10:00,15.62,15.67,15.61,15.67,634869.0,15.62,15.67,15.61,15.67,634869.0
2024-02-29 13:20:00,15.66,15.68,15.64,15.67,525019.0,15.66,15.68,15.64,15.67,525019.0
2024-02-29 13:30:00,15.68,15.69,15.65,15.65,611388.0,15.68,15.69,15.65,15.65,611388.0
2024-02-29 13:40:00,15.66,15.66,15.64,15.66,369099.0,15.66,15.66,15.64,15.66,369099.0
2024-02-29 13:50:00,15.65,15.69,15.64,15.69,543697.0,15.65,15.69,15.64,15.69,543697.0
2024-02-29 14:00:00,15.69,15.72,15.68,15.7,631758.0,15.69,15.72,15.68,15.7,631758.0
2024-02-29 14:10:00,15.7,15.71,15.69,15.71,430371.0,15.7,15.71,15.69,15.71,430371.0
2024-02-29 14:20:00,15.71,15.71,15.69,15.69,365892.0,15.71,15.71,15.69,15.69,365892.0
2024-02-29 14:30:00,15.7,15.72,15.69,15.72,377409.0,15.7,15.72,15.69,15.72,377409.0
2024-02-29 14:40:00,15.72,15.72,15.65,15.68,427222.0,15.72,15.72,15.65,15.68,427222.0
2024-02-29 14:50:00,15.68,15.69,15.65,15.67,469470.0,15.68,15.69,15.65,15.67,469470.0
2024-02-29 15:00:00,15.67,15.68,15.66,15.68,237534.0,15.67,15.68,15.66,15.68,237534.0
2024-02-29 15:10:00,15.67,15.69,15.66,15.69,587056.0,15.67,15.69,15.66,15.69,587056.0
2024-02-29 15:20:00,15.68,15.69,15.64,15.65,558221.0,15.68,15.69,15.64,15.65,558221.0
2024-02-29 15:30:00,15.65,15.66,15.62,15.63,498908.0,15.65,15.66,15.62,15.63,498908.0
2024-02-29 15:40:00,15.64,15.7,15.63,15.68,1025977.0,15.64,15.7,15.63,15.68,1025977.0
2024-02-29 15:50:00,15.68,15.7,15.65,15.65,2492334.0,15.68,15.7,15.65,15.65,2492334.0
2024-03-01 09:30:00,15.7,15.7,15.47,15.5,1655051.0,15.7,15.7,15.47,15.5,1655051.0
2024-03-01 09:40:00,15.5,15.5,15.37,15.46,1092631.0,15.5,15.5,15.37,15.46,1092631.0
2024-03-01 09:50:00,15.45,15.49,15.4,15.42,658119.0,15.45,15.49,15.4,15.42,658119.0
2024-03-01 10:00:00,15.42,15.56,15.41,15.56,825167.0,15.42,15.56,15.41,15.56,825167.0
2024-03-01 10:10:00,15.56,15.64,15.55,15.62,557783.0,15.56,15.64,15.55,15.62,557783.0
2024-03-01 10:20:00,15.62,15.66,15.61,15.64,1324304.0,15.62,15.66,15.61,15.64,1324304.0
2024-03-01 10:30:00,15.64,15.64,15.55,15.58,517633.0,15.64,15.64,15.55,15.58,517633.0
2024-03-01 10:40:00,15.58,15.59,15.53,15.54,326138.0,15.58,15.59,15.53,15.54,326138.0
2024-03-01 10:50:00,15.54,15.58,15.51,15.55,539286.0,15.54,15.58,15.51,15.55,539286.0
2024-03-01 11:00:00,15.54,15.56,15.51,15.52,526754.0,15.54,15.56,15.51,15.52,526754.0
2024-03-01 11:10:00,15.51,15.52,15.49,15.52,509549.0,15.51,15.52,15.49,15.52,509549.0
2024-03-01 11:20:00,15.52,15.54,15.45,15.46,596347.0,15.52,15.54,15.45,15.46,596347.0
2024-03-01 11:30:00,15.46,15.49,15.45,15.49,579819.0,15.46,15.49,15.45,15.49,579819.0
2024-03-01 11:40:00,15.49,15.51,15.45,15.5,667444.0,15.49,15.51,15.45,15.5,667444.0
2024-03-01 11:50:00,15.51,15.52,15.49,15.51,598739.0,15.51,15.52,15.49,15.51,598739.0
2024-03-01 12:00:00,15.52,15.54,15.51,15.52,475034.0,15.52,15.54,15.51,15.52,475034.0
2024-03-01 12:10:00,15.52,15.53,15.5,15.53,420011.0,15.52,15.53,15.5,15.53,420011.0
2024-03-01 12:20:00,15.53,15.54,15.5,15.51,252472.0,15.53,15.54,15.5,15.51,252472.0
2024-03-01 12:30:00,15.51,15.54,15.49,15.53,351764.0,15.51,15.54,15.49,15.53,351764.0
2024-03-01 12:40:00,15.52,15.53,15.49,15.52,369451.0,15.52,15.53,15.49,15.52,369451.0
2024-03-01 12:50:00,15.52,15.53,15.5,15.5,237326.0,15.52,15.53,15.5,15.5,237326.0
2024-03-01 13:00:00,15.51,15.52,15.48,15.49,393748.0,15.51,15.52,15.48,15.49,393748.0
2024-03-01 13:10:00,15.5,15.52,15.48,15.49,588536.0,15.5,15.52,15.48,15.49,588536.0
2024-03-01 13:20:00,15.49,15.49,15.47,15.48,314271.0,15.49,15.49,15.47,15.48,314271.0
2024-03-01 13:30:00,15.49,15.53,15.48,15.53,300594.0,15.49,15.53,15.48,15.53,300594.0
2024-03-01 13:40:00,15.53,15.56,15.52,15.56,325364.0,15.53,15.56,15.52,15.56,325364.0
2024-03-01 13:50:00,15.55,15.59,15.55,15.58,360204.0,15.55,15.59,15.55,15.58,360204.0
2024-03-01 14:00:00,15.57,15.59,15.55,15.56,410959.0,15.57,15.59,15.55,15.56,410959.0
2024-03-01 14:10:00,15.56,15.59,15.55,15.58,264931.0,15.56,15.59,15.55,15.58,264931.0
2024-03-01 14:20:00,15.58,15.58,15.54,15.54,379992.0,15.58,15.58,15.54,15.54,379992.0
2024-03-01 14:30:00,15.55,15.58,15.52,15.58,534552.0,15.55,15.58,15.52,15.58,534552.0
2024-03-01 14:40:00,15.57,15.61,15.57,15.6,479479.0,15.57,15.61,15.57,15.6,479479.0
2024-03-01 14:50:00,15.6,15.6,15.58,15.59,262813.0,15.6,15.6,15.58,15.59,262813.0
2024-03-01 15:00:00,15.59,15.62,15.58,15.61,459426.0,15.59,15.62,15.58,15.61,459426.0
2024-03-01 15:10:00,15.61,15.61,15.57,15.6,593428.0,15.61,15.61,15.57,15.6,593428.0
2024-03-01 15:20:00,15.6,15.63,15.59,15.63,535208.0,15.6,15.63,15.59,15.63,535208.0
2024-03-01 15:30:00,15.63,15.64,15.62,15.64,707839.0,15.63,15.64,15.62,15.64,707839.0
2024-03-01 15:40:00,15.64,15.66,15.63,15.65,793857.0,15.64,15.66,15.63,15.65,793857.0
2024-03-01 15:50:00,15.65,15.68,15.65,15.66,2535257.0,15.65,15.68,15.65,15.66,2535257.0
2024-03-04 09:30:00,15.65,16.04,15.61,15.94,4805005.0,15.65,16.04,15.61,15.94,4805005.0
2024-03-04 09:40:00,15.94,15.98,15.84,15.98,1356078.0,15.94,15.98,15.84,15.98,1356078.0
2024-03-04 09:50:00,15.97,16.05,15.94,16.05,1406215.0,15.97,16.05,15.94,16.05,1406215.0
2024-03-04 10:00:00,16.05,16.11,15.98,16.06,1554601.0,16.05,16.11,15.98,16.06,1554601.0
2024-03-04 10:10:00,16.05,16.09,15.9,15.94,1101985.0,16.05,16.09,15.9,15.94,1101985.0
2024-03-04 10:20:00,15.94,15.97,15.86,15.94,1131954.0,15.94,15.97,15.86,15.94,1131954.0
2024-03-04 10:30:00,15.94,15.99,15.9,15.96,860372.0,15.94,15.99,15.9,15.96,860372.0
2024-03-04 10:40:00,15.97,16.0,15.94,16.0,648384.0,15.97,16.0,15.94,16.0,648384.0
2024-03-04 10:50:00,15.99,16.0,15.93,15.94,570421.0,15.99,16.0,15.93,15.94,570421.0
2024-03-04 11:00:00,15.94,16.15,15.85,16.0,5320408.0,15.94,16.15,15.85,16.0,5320408.0
2024-03-04 11:10:00,16.0,16.02,15.23,15.32,3540033.0,16.0,16.02,15.23,15.32,3540033.0
2024-03-04 11:20:00,15.32,15.34,14.92,15.19,4397135.0,15.32,15.34,14.92,15.19,4397135.0
2024-03-04 11:30:00,15.19,15.28,15.06,15.21,2195624.0,15.19,15.28,15.06,15.21,2195624.0
2024-03-04 11:40:00,15.21,15.22,15.06,15.19,1765531.0,15.21,15.22,15.06,15.19,1765531.0
2024-03-04 11:50:00,15.2,15.21,15.04,15.15,1986190.0,15.2,15.21,15.04,15.15,1986190.0
2024-03-04 12:00:00,15.15,15.15,15.01,15.09,1353856.0,15.15,15.15,15.01,15.09,1353856.0
2024-03-04 12:10:00,15.1,15.15,15.0,15.13,1457932.0,15.1,15.15,15.0,15.13,1457932.0
2024-03-04 12:20:00,15.13,15.14,15.06,15.12,1083587.0,15.13,15.14,15.06,15.12,1083587.0
2024-03-04 12:30:00,15.12,15.13,15.06,15.07,1054282.0,15.12,15.13,15.06,15.07,1054282.0
2024-03-04 12:40:00,15.08,15.08,15.01,15.03,877928.0,15.08,15.08,15.01,15.03,877928.0
2024-03-04 12:50:00,15.03,15.05,14.95,14.96,974515.0,15.03,15.05,14.95,14.96,974515.0
2024-03-04 13:00:00,14.97,15.0,14.93,14.97,797158.0,14.97,15.0,14.93,14.97,797158.0
2024-03-04 13:10:00,14.98,14.98,14.92,14.95,1025553.0,14.98,14.98,14.92,14.95,1025553.0
2024-03-04 13:20:00,14.95,14.97,14.93,14.95,516939.0,14.95,14.97,14.93,14.95,516939.0
2024-03-04 13:30:00,14.95,14.99,14.89,14.99,938055.0,14.95,14.99,14.89,14.99,938055.0
2024-03-04 13:40:00,14.99,15.02,14.82,14.84,1568522.0,14.99,15.02,14.82,14.84,1568522.0
2024-03-04 13:50:00,14.85,14.92,14.82,14.87,2019299.0,14.85,14.92,14.82,14.87,2019299.0
2024-03-04 14:00:00,14.87,15.01,14.87,15.0,1304501.0,14.87,15.01,14.87,15.0,1304501.0
2024-03-04 14:10:00,15.0,15.04,14.95,14.96,1105405.0,15.0,15.04,14.95,14.96,1105405.0
2024-03-04 14:20:00,14.96,15.0,14.94,14.96,859280.0,14.96,15.0,14.94,14.96,859280.0
2024-03-04 14:30:00,14.96,15.01,14.96,15.0,713521.0,14.96,15.01,14.96,15.0,713521.0
2024-03-04 14:40:00,15.0,15.02,14.95,14.96,787229.0,15.0,15.02,14.95,14.96,787229.0
2024-03-04 14:50:00,14.96,15.0,14.95,14.98,600437.0,14.96,15.0,14.95,14.98,600437.0
2024-03-04 15:00:00,14.99,15.04,14.98,15.04,749226.0,14.99,15.04,14.98,15.04,749226.0
2024-03-04 15:10:00,15.03,15.05,15.0,15.01,731314.0,15.03,15.05,15.0,15.01,731314.0
2024-03-04 15:20:00,15.0,15.03,14.98,14.99,974169.0,15.0,15.03,14.98,14.99,974169.0
2024-03-04 15:30:00,14.99,14.99,14.92,14.92,1533467.0,14.99,14.99,14.92,14.92,1533467.0
2024-03-04 15:40:00,14.93,14.93,14.86,14.88,1717894.0,14.93,14.93,14.86,14.88,1717894.0
2024-03-04 15:50:00,14.88,14.88,14.81,14.82,3970683.0,14.88,14.88,14.81,14.82,3970683.0
2024-03-05 09:30:00,14.75,14.77,14.53,14.62,2124958.0,14.75,14.77,14.53,14.62,2124958.0
2024-03-05 09:40:00,14.62,14.68,14.54,14.55,1543454.0,14.62,14.68,14.54,14.55,1543454.0
2024-03-05 09:50:00,14.55,14.56,14.46,14.56,1455543.0,14.55,14.56,14.46,14.56,1455543.0
2024-03-05 10:00:00,14.56,14.59,14.46,14.5,1491247.0,14.56,14.59,14.46,14.5,1491247.0
2024-03-05 10:10:00,14.5,14.52,14.37,14.41,1717213.0,14.5,14.52,14.37,14.41,1717213.0
2024-03-05 10:20:00,14.41,14.43,14.34,14.35,1910510.0,14.41,14.43,14.34,14.35,1910510.0
2024-03-05 10:30:00,14.36,14.38,14.29,14.31,3315340.0,14.36,14.38,14.29,14.31,3315340.0
2024-03-05 10:40:00,14.32,14.35,14.29,14.34,1730449.0,14.32,14.35,14.29,14.34,1730449.0
2024-03-05 10:50:00,14.34,14.42,14.3,14.4,1439743.0,14.34,14.42,14.3,14.4,1439743.0
2024-03-05 11:00:00,14.4,14.41,14.33,14.36,1005611.0,14.4,14.41,14.33,14.36,1005611.0
2024-03-05 11:10:00,14.36,14.37,14.31,14.32,622932.0,14.36,14.37,14.31,14.32,622932.0
2024-03-05 11:20:00,14.32,14.39,14.29,14.38,1670300.0,14.32,14.39,14.29,14.38,1670300.0
2024-03-05 11:30:00,14.38,14.42,14.37,14.4,1142805.0,14.38,14.42,14.37,14.4,1142805.0
2024-03-05 11:40:00,14.39,14.44,14.35,14.42,861533.0,14.39,14.44,14.35,14.42,861533.0
2024-03-05 11:50:00,14.42,14.46,14.39,14.45,932615.0,14.42,14.46,14.39,14.45,932615.0
2024-03-05 12:00:00,14.46,14.46,14.41,14.45,488704.0,14.46,14.46,14.41,14.45,488704.0
2024-03-05 12:10:00,14.45,14.47,14.43,14.46,754849.0,14.45,14.47,14.43,14.46,754849.0
2024-03-05 12:20:00,14.46,14.53,14.46,14.53,1015401.0,14.46,14.53,14.46,14.53,1015401.0
2024-03-05 12:30:00,14.53,14.59,14.52,14.54,946725.0,14.53,14.59,14.52,14.54,946725.0
2024-03-05 12:40:00,14.54,14.62,14.53,14.59,618715.0,14.54,14.62,14.53,14.59,618715.0
2024-03-05 12:50:00,14.59,14.61,14.58,14.6,308792.0,14.59,14.61,14.58,14.6,308792.0
2024-03-05 13:00:00,14.6,14.62,14.55,14.62,734286.0,14.6,14.62,14.55,14.62,734286.0
2024-03-05 13:10:00,14.62,14.63,14.57,14.58,688807.0,14.62,14.63,14.57,14.58,688807.0
2024-03-05 13:20:00,14.59,14.62,14.58,14.6,517612.0,14.59,14.62,14.58,14.6,517612.0
2024-03-05 13:30:00,14.61,14.63,14.6,14.62,395604.0,14.61,14.63,14.6,14.62,395604.0
2024-03-05 13:40:00,14.62,14.62,14.58,14.61,445784.0,14.62,14.62,14.58,14.61,445784.0
2024-03-05 13:50:00,14.61,14.61,14.57,14.58,336984.0,14.61,14.61,14.57,14.58,336984.0
2024-03-05 14:00:00,14.58,14.59,14.56,14.58,353049.0,14.58,14.59,14.56,14.58,353049.0
2024-03-05 14:10:00,14.58,14.61,14.56,14.6,386412.0,14.58,14.61,14.56,14.6,386412.0
2024-03-05 14:20:00,14.6,14.61,14.58,14.59,307435.0,14.6,14.61,14.58,14.59,307435.0
2024-03-05 14:30:00,14.6,14.64,14.58,14.64,380696.0,14.6,14.64,14.58,14.64,380696.0
2024-03-05 14:40:00,14.64,14.64,14.58,14.61,419772.0,14.64,14.64,14.58,14.61,419772.0
2024-03-05 14:50:00,14.61,14.62,14.58,14.6,511363.0,14.61,14.62,14.58,14.6,511363.0
2024-03-05 15:00:00,14.59,14.6,14.54,14.58,568985.0,14.59,14.6,14.54,14.58,568985.0
2024-03-05 15:10:00,14.58,14.63,14.57,14.6,1270786.0,14.58,14.63,14.57,14.6,1270786.0
2024-03-05 15:20:00,14.6,14.6,14.57,14.58,623502.0,14.6,14.6,14.57,14.58,623502.0
2024-03-05 15:30:00,14.59,14.62,14.57,14.62,616463.0,14.59,14.62,14.57,14.62,616463.0
2024-03-05 15:40:00,14.62,14.64,14.6,14.63,1032153.0,14.62,14.64,14.6,14.63,1032153.0
2024-03-05 15:50:00,14.63,14.67,14.6,14.67,2664826.0,14.63,14.67,14.6,14.67,2664826.0
2024-03-06 09:30:00,14.8,14.87,14.62,14.62,1606018.0,14.8,14.87,14.62,14.62,1606018.0
2024-03-06 09:40:00,14.63,14.77,14.62,14.77,586002.0,14.63,14.77,14.62,14.77,586002.0
2024-03-06 09:50:00,14.76,14.83,14.73,14.81,419084.0,14.76,14.83,14.73,14.81,419084.0
2024-03-06 10:00:00,14.8,14.82,14.75,14.8,983272.0,14.8,14.82,14.75,14.8,983272.0
2024-03-06 10:10:00,14.81,14.89,14.8,14.85,632614.0,14.81,14.89,14.8,14.85,632614.0
2024-03-06 10:20:00,14.85,14.87,14.79,14.83,563730.0,14.85,14.87,14.79,14.83,563730.0
2024-03-06 10:30:00,14.82,14.83,14.77,14.81,351439.0,14.82,14.83,14.77,14.81,351439.0
2024-03-06 10:40:00,14.8,14.81,14.74,14.77,478536.0,14.8,14.81,14.74,14.77,478536.0
2024-03-06 10:50:00,14.78,14.84,14.76,14.83,617292.0,14.78,14.84,14.76,14.83,617292.0
2024-03-06 11:00:00,14.82,14.88,14.8,14.88,950093.0,14.82,14.88,14.8,14.88,950093.0
2024-03-06 11:10:00,14.88,14.89,14.85,14.86,639537.0,14.88,14.89,14.85,14.86,639537.0
2024-03-06 11:20:00,14.86,14.86,14.82,14.86,393497.0,14.86,14.86,14.82,14.86,393497.0
2024-03-06 11:30:00,14.86,14.87,14.82,14.83,704523.0,14.86,14.87,14.82,14.83,704523.0
2024-03-06 11:40:00,14.84,14.84,14.81,14.83,387039.0,14.84,14.84,14.81,14.83,387039.0
2024-03-06 11:50:00,14.83,14.86,14.82,14.84,713175.0,14.83,14.86,14.82,14.84,713175.0
2024-03-06 12:00:00,14.84,14.88,14.82,14.88,650736.0,14.84,14.88,14.82,14.88,650736.0
2024-03-06 12:10:00,14.88,14.9,14.84,14.87,500501.0,14.88,14.9,14.84,14.87,500501.0
2024-03-06 12:20:00,14.87,14.93,14.86,14.9,883119.0,14.87,14.93,14.86,14.9,883119.0
2024-03-06 12:30:00,14.91,14.92,14.89,14.92,491350.0,14.91,14.92,14.89,14.92,491350.0
2024-03-06 12:40:00,14.92,14.98,14.91,14.98,716597.0,14.92,14.98,14.91,14.98,716597.0
2024-03-06 12:50:00,14.98,14.98,14.93,14.94,506791.0,14.98,14.98,14.93,14.94,506791.0
2024-03-06 13:00:00,14.95,14.98,14.94,14.96,519980.0,14.95,14.98,14.94,14.96,519980.0
2024-03-06 13:10:00,14.96,14.97,14.87,14.92,1481089.0,14.96,14.97,14.87,14.92,1481089.0
2024-03-06 13:20:00,14.92,14.95,14.89,14.92,791596.0,14.92,14.95,14.89,14.92,791596.0
2024-03-06 13:30:00,14.91,14.92,14.84,14.88,573245.0,14.91,14.92,14.84,14.88,573245.0
2024-03-06 13:40:00,14.87,14.9,14.79,14.8,538812.0,14.87,14.9,14.79,14.8,538812.0
2024-03-06 13:50:00,14.81,14.83,14.78,14.78,588710.0,14.81,14.83,14.78,14.78,588710.0
2024-03-06 14:00:00,14.78,14.8,14.7,14.79,1122391.0,14.78,14.8,14.7,14.79,1122391.0
2024-03-06 14:10:00,14.79,14.8,14.74,14.79,455263.0,14.79,14.8,14.74,14.79,455263.0
2024-03-06 14:20:00,14.79,14.82,14.77,14.81,263937.0,14.79,14.82,14.77,14.81,263937.0
2024-03-06 14:30:00,14.81,14.83,14.75,14.82,768113.0,14.81,14.83,14.75,14.82,768113.0
2024-03-06 14:40:00,14.81,14.84,14.79,14.81,591559.0,14.81,14.84,14.79,14.81,591559.0
2024-03-06 14:50:00,14.82,14.86,14.81,14.83,358695.0,14.82,14.86,14.81,14.83,358695.0
2024-03-06 15:00:00,14.82,14.88,14.81,14.87,353888.0,14.82,14.88,14.81,14.87,353888.0
2024-03-06 15:10:00,14.87,14.9,14.85,14.9,411876.0,14.87,14.9,14.85,14.9,411876.0
2024-03-06 15:20:00,14.89,14.9,14.84,14.89,595263.0,14.89,14.9,14.84,14.89,595263.0
2024-03-06 15:30:00,14.89,14.89,14.82,14.84,593365.0,14.89,14.89,14.82,14.84,593365.0
2024-03-06 15:40:00,14.85,14.86,14.81,14.83,1617632.0,14.85,14.86,14.81,14.83,1617632.0
2024-03-06 15:50:00,14.83,14.89,14.81,14.88,3132240.0,14.83,14.89,14.81,14.88,3132240.0
2024-03-07 09:30:00,14.85,14.96,14.83,14.9,789116.0,14.85,14.96,14.83,14.9,789116.0
2024-03-07 09:40:00,14.89,14.95,14.87,14.95,685205.0,14.89,14.95,14.87,14.95,685205.0
2024-03-07 09:50:00,14.94,15.0,14.93,14.98,577157.0,14.94,15.0,14.93,14.98,577157.0
2024-03-07 10:00:00,14.98,14.98,14.82,14.85,638078.0,14.98,14.98,14.82,14.85,638078.0
2024-03-07 10:10:00,14.86,14.9,14.81,14.88,567483.0,14.86,14.9,14.81,14.88,567483.0
2024-03-07 10:20:00,14.87,14.93,14.85,14.93,792976.0,14.87,14.93,14.85,14.93,792976.0
2024-03-07 10:30:00,14.92,14.93,14.87,14.93,684366.0,14.92,14.93,14.87,14.93,684366.0
2024-03-07 10:40:00,14.93,14.93,14.87,14.91,563656.0,14.93,14.93,14.87,14.91,563656.0
2024-03-07 10:50:00,14.91,14.94,14.89,14.93,532803.0,14.91,14.94,14.89,14.93,532803.0
2024-03-07 11:00:00,14.93,14.95,14.91,14.94,611340.0,14.93,14.95,14.91,14.94,611340.0
2024-03-07 11:10:00,14.95,14.98,14.93,14.95,583531.0,14.95,14.98,14.93,14.95,583531.0
2024-03-07 11:20:00,14.95,14.96,14.88,14.9,528316.0,14.95,14.96,14.88,14.9,528316.0
2024-03-07 11:30:00,14.89,14.89,14.81,14.88,642433.0,14.89,14.89,14.81,14.88,642433.0
2024-03-07 11:40:00,14.88,14.9,14.86,14.89,366384.0,14.88,14.9,14.86,14.89,366384.0
2024-03-07 11:50:00,14.89,14.93,14.88,14.92,449310.0,14.89,14.93,14.88,14.92,449310.0
2024-03-07 12:00:00,14.92,14.93,14.87,14.9,548161.0,14.92,14.93,14.87,14.9,548161.0
2024-03-07 12:10:00,14.9,14.9,14.86,14.88,275716.0,14.9,14.9,14.86,14.88,275716.0
2024-03-07 12:20:00,14.88,14.91,14.87,14.89,477505.0,14.88,14.91,14.87,14.89,477505.0
2024-03-07 12:30:00,14.89,14.9,14.86,14.88,464735.0,14.89,14.9,14.86,14.88,464735.0
2024-03-07 12:40:00,14.88,14.89,14.84,14.84,351889.0,14.88,14.89,14.84,14.84,351889.0
2024-03-07 12:50:00,14.84,14.87,14.83,14.87,372835.0,14.84,14.87,14.83,14.87,372835.0
2024-03-07 13:00:00,14.86,14.9,14.84,14.9,461328.0,14.86,14.9,14.84,14.9,461328.0
2024-03-07 13:10:00,14.9,14.93,14.89,14.93,285545.0,14.9,14.93,14.89,14.93,285545.0
2024-03-07 13:20:00,14.92,14.95,14.92,14.94,357541.0,14.92,14.95,14.92,14.94,357541.0
2024-03-07 13:30:00,14.94,14.94,14.91,14.93,390154.0,14.94,14.94,14.91,14.93,390154.0
2024-03-07 13:40:00,14.93,14.94,14.91,14.94,357906.0,14.93,14.94,14.91,14.94,357906.0
2024-03-07 13:50:00,14.94,14.95,14.91,14.91,396994.0,14.94,14.95,14.91,14.91,396994.0
2024-03-07 14:00:00,14.92,14.93,14.88,14.89,531754.0,14.92,14.93,14.88,14.89,531754.0
2024-03-07 14:10:00,14.89,14.9,14.86,14.89,355050.0,14.89,14.9,14.86,14.89,355050.0
2024-03-07 14:20:00,14.89,14.89,14.87,14.89,388238.0,14.89,14.89,14.87,14.89,388238.0
2024-03-07 14:30:00,14.89,14.92,14.88,14.91,392746.0,14.89,14.92,14.88,14.91,392746.0
2024-03-07 14:40:00,14.91,14.95,14.9,14.94,493561.0,14.91,14.95,14.9,14.94,493561.0
2024-03-07 14:50:00,14.93,14.95,14.93,14.94,308577.0,14.93,14.95,14.93,14.94,308577.0
2024-03-07 15:00:00,14.95,14.95,14.91,14.94,578595.0,14.95,14.95,14.91,14.94,578595.0
2024-03-07 15:10:00,14.93,14.95,14.9,14.91,402836.0,14.93,14.95,14.9,14.91,402836.0
2024-03-07 15:20:00,14.91,14.92,14.9,14.91,436337.0,14.91,14.92,14.9,14.91,436337.0
2024-03-07 15:30:00,14.9,14.94,14.89,14.92,548643.0,14.9,14.94,14.89,14.92,548643.0
2024-03-07 15:40:00,14.93,14.94,14.91,14.92,919941.0,14.93,14.94,14.91,14.92,919941.0
2024-03-07 15:50:00,14.91,14.92,14.87,14.89,2224278.0,14.91,14.92,14.87,14.89,2224278.0
2024-03-08 09:30:00,14.94,15.15,14.94,15.06,1370551.0,14.94,15.15,14.94,15.06,1370551.0
2024-03-08 09:40:00,15.07,15.07,14.96,14.99,628864.0,15.07,15.07,14.96,14.99,628864.0
2024-03-08 09:50:00,14.98,14.99,14.87,14.88,1377171.0,14.98,14.99,14.87,14.88,1377171.0
2024-03-08 10:00:00,14.87,14.87,14.8,14.82,1150429.0,14.87,14.87,14.8,14.82,1150429.0
2024-03-08 10:10:00,14.82,14.86,14.8,14.85,762329.0,14.82,14.86,14.8,14.85,762329.0
2024-03-08 10:20:00,14.84,14.86,14.81,14.82,539751.0,14.84,14.86,14.81,14.82,539751.0
2024-03-08 10:30:00,14.83,14.83,14.79,14.81,873411.0,14.83,14.83,14.79,14.81,873411.0
2024-03-08 10:40:00,14.81,14.84,14.8,14.82,826404.0,14.81,14.84,14.8,14.82,826404.0
2024-03-08 10:50:00,14.82,14.83,14.79,14.79,491630.0,14.82,14.83,14.79,14.79,491630.0
2024-03-08 11:00:00,14.79,14.81,14.75,14.76,634399.0,14.79,14.81,14.75,14.76,634399.0
2024-03-08 11:10:00,14.76,14.82,14.73,14.82,962068.0,14.76,14.82,14.73,14.82,962068.0
2024-03-08 11:20:00,14.82,14.86,14.76,14.77,832223.0,14.82,14.86,14.76,14.77,832223.0
2024-03-08 11:30:00,14.77,14.8,14.74,14.79,798477.0,14.77,14.8,14.74,14.79,798477.0
2024-03-08 11:40:00,14.78,14.81,14.76,14.79,675828.0,14.78,14.81,14.76,14.79,675828.0
2024-03-08 11:50:00,14.79,14.84,14.77,14.83,928041.0,14.79,14.84,14.77,14.83,928041.0
2024-03-08 12:00:00,14.83,14.86,14.81,14.82,592047.0,14.83,14.86,14.81,14.82,592047.0
2024-03-08 12:10:00,14.82,14.87,14.81,14.85,528677.0,14.82,14.87,14.81,14.85,528677.0
2024-03-08 12:20:00,14.84,14.85,14.78,14.79,414827.0,14.84,14.85,14.78,14.79,414827.0
2024-03-08 12:30:00,14.79,14.86,14.78,14.83,499083.0,14.79,14.86,14.78,14.83,499083.0
2024-03-08 12:40:00,14.83,14.86,14.81,14.82,397089.0,14.83,14.86,14.81,14.82,397089.0
2024-03-08 12:50:00,14.82,14.82,14.76,14.79,595795.0,14.82,14.82,14.76,14.79,595795.0
2024-03-08 13:00:00,14.79,14.8,14.76,14.79,384771.0,14.79,14.8,14.76,14.79,384771.0
2024-03-08 13:10:00,14.79,14.82,14.78,14.81,205696.0,14.79,14.82,14.78,14.81,205696.0
2024-03-08 13:20:00,14.81,14.82,14.78,14.79,305048.0,14.81,14.82,14.78,14.79,305048.0
2024-03-08 13:30:00,14.79,14.81,14.73,14.73,406608.0,14.79,14.81,14.73,14.73,406608.0
2024-03-08 13:40:00,14.74,14.76,14.72,14.75,236642.0,14.74,14.76,14.72,14.75,236642.0
2024-03-08 13:50:00,14.75,14.77,14.74,14.76,212758.0,14.75,14.77,14.74,14.76,212758.0
2024-03-08 14:00:00,14.76,14.79,14.75,14.79,300659.0,14.76,14.79,14.75,14.79,300659.0
2024-03-08 14:10:00,14.79,14.82,14.76,14.81,356313.0,14.79,14.82,14.76,14.81,356313.0
2024-03-08 14:20:00,14.81,14.82,14.79,14.8,415947.0,14.81,14.82,14.79,14.8,415947.0
2024-03-08 14:30:00,14.8,14.81,14.77,14.78,493584.0,14.8,14.81,14.77,14.78,493584.0
2024-03-08 14:40:00,14.78,14.8,14.77,14.79,429210.0,14.78,14.8,14.77,14.79,429210.0
2024-03-08 14:50:00,14.79,14.81,14.77,14.79,452556.0,14.79,14.81,14.77,14.79,452556.0
2024-03-08 15:00:00,14.78,14.79,14.75,14.75,429764.0,14.78,14.79,14.75,14.75,429764.0
2024-03-08 15:10:00,14.75,14.77,14.74,14.74,290922.0,14.75,14.77,14.74,14.74,290922.0
2024-03-08 15:20:00,14.74,14.75,14.7,14.7,438286.0,14.74,14.75,14.7,14.7,438286.0
2024-03-08 15:30:00,14.7,14.71,14.66,14.67,584302.0,14.7,14.71,14.66,14.67,584302.0
2024-03-08 15:40:00,14.67,14.71,14.66,14.71,852831.0,14.67,14.71,14.66,14.71,852831.0
2024-03-08 15:50:00,14.71,14.73,14.67,14.69,1923075.0,14.71,14.73,14.67,14.69,1923075.0
2024-03-11 09:30:00,14.6,14.65,14.51,14.62,870114.0,14.6,14.65,14.51,14.62,870114.0
2024-03-11 09:40:00,14.62,14.66,14.55,14.58,490629.0,14.62,14.66,14.55,14.58,490629.0
2024-03-11 09:50:00,14.58,14.61,14.56,14.6,280893.0,14.58,14.61,14.56,14.6,280893.0
2024-03-11 10:00:00,14.6,14.6,14.53,14.56,462438.0,14.6,14.6,14.53,14.56,462438.0
2024-03-11 10:10:00,14.56,14.58,14.48,14.49,1178834.0,14.56,14.58,14.48,14.49,1178834.0
2024-03-11 10:20:00,14.49,14.5,14.43,14.5,654643.0,14.49,14.5,14.43,14.5,654643.0
2024-03-11 10:30:00,14.49,14.56,14.46,14.48,719620.0,14.49,14.56,14.46,14.48,719620.0
2024-03-11 10:40:00,14.47,14.48,14.42,14.48,556616.0,14.47,14.48,14.42,14.48,556616.0
2024-03-11 10:50:00,14.48,14.55,14.46,14.54,432112.0,14.48,14.55,14.46,14.54,432112.0
2024-03-11 11:00:00,14.55,14.56,14.52,14.54,370356.0,14.55,14.56,14.52,14.54,370356.0
2024-03-11 11:10:00,14.54,14.57,14.52,14.56,897966.0,14.54,14.57,14.52,14.56,897966.0
2024-03-11 11:20:00,14.55,14.57,14.53,14.54,603582.0,14.55,14.57,14.53,14.54,603582.0
2024-03-11 11:30:00,14.54,14.6,14.53,14.6,531600.0,14.54,14.6,14.53,14.6,531600.0
2024-03-11 11:40:00,14.6,14.61,14.59,14.61,220841.0,14.6,14.61,14.59,14.61,220841.0
2024-03-11 11:50:00,14.61,14.61,14.57,14.61,310891.0,14.61,14.61,14.57,14.61,310891.0
2024-03-11 12:00:00,14.61,14.61,14.58,14.61,469479.0,14.61,14.61,14.58,14.61,469479.0
2024-03-11 12:10:00,14.61,14.64,14.59,14.61,308251.0,14.61,14.64,14.59,14.61,308251.0
2024-03-11 12:20:00,14.61,14.63,14.59,14.62,784501.0,14.61,14.63,14.59,14.62,784501.0
2024-03-11 12:30:00,14.62,14.63,14.58,14.59,550973.0,14.62,14.63,14.58,14.59,550973.0
2024-03-11 12:40:00,14.59,14.61,14.58,14.6,274954.0,14.59,14.61,14.58,14.6,274954.0
2024-03-11 12:50:00,14.6,14.6,14.59,14.6,127021.0,14.6,14.6,14.59,14.6,127021.0
2024-03-11 13:00:00,14.6,14.61,14.58,14.61,422131.0,14.6,14.61,14.58,14.61,422131.0
2024-03-11 13:10:00,14.6,14.61,14.56,14.57,229635.0,14.6,14.61,14.56,14.57,229635.0
2024-03-11 13:20:00,14.57,14.58,14.56,14.58,236278.0,14.57,14.58,14.56,14.58,236278.0
2024-03-11 13:30:00,14.58,14.62,14.57,14.57,408341.0,14.58,14.62,14.57,14.57,408341.0
2024-03-11 13:40:00,14.58,14.59,14.56,14.57,244621.0,14.58,14.59,14.56,14.57,244621.0
2024-03-11 13:50:00,14.57,14.58,14.55,14.58,311936.0,14.57,14.58,14.55,14.58,311936.0
2024-03-11 14:00:00,14.58,14.61,14.57,14.58,330791.0,14.58,14.61,14.57,14.58,330791.0
2024-03-11 14:10:00,14.58,14.59,14.55,14.57,374528.0,14.58,14.59,14.55,14.57,374528.0
2024-03-11 14:20:00,14.58,14.58,14.55,14.56,260701.0,14.58,14.58,14.55,14.56,260701.0
2024-03-11 14:30:00,14.56,14.59,14.54,14.58,256103.0,14.56,14.59,14.54,14.58,256103.0
2024-03-11 14:40:00,14.58,14.62,14.57,14.62,271068.0,14.58,14.62,14.57,14.62,271068.0
2024-03-11 14:50:00,14.62,14.63,14.59,14.6,706562.0,14.62,14.63,14.59,14.6,706562.0
2024-03-11 15:00:00,14.6,14.61,14.58,14.59,373074.0,14.6,14.61,14.58,14.59,373074.0
2024-03-11 15:10:00,14.59,14.61,14.58,14.59,343623.0,14.59,14.61,14.58,14.59,343623.0
2024-03-11 15:20:00,14.58,14.61,14.57,14.61,327346.0,14.58,14.61,14.57,14.61,327346.0
2024-03-11 15:30:00,14.61,14.63,14.59,14.61,667004.0,14.61,14.63,14.59,14.61,667004.0
2024-03-11 15:40:00,14.6,14.65,14.6,14.64,705182.0,14.6,14.65,14.6,14.64,705182.0
2024-03-11 15:50:00,14.64,14.67,14.6,14.66,2552262.0,14.64,14.67,14.6,14.66,2552262.0
2024-03-12 09:30:00,14.19,14.38,14.04,14.08,4509908.0,14.19,14.38,14.04,14.08,4509908.0
2024-03-12 09:40:00,14.08,14.11,13.86,13.91,2605626.0,14.08,14.11,13.86,13.91,2605626.0
2024-03-12 09:50:00,13.92,14.11,13.9,14.06,2112827.0,13.92,14.11,13.9,14.06,2112827.0
2024-03-12 10:00:00,14.06,14.18,13.93,14.07,1891817.0,14.06,14.18,13.93,14.07,1891817.0
2024-03-12 10:10:00,14.08,14.14,14.07,14.09,1782739.0,14.08,14.14,14.07,14.09,1782739.0
2024-03-12 10:20:00,14.08,14.13,14.08,14.11,828311.0,14.08,14.13,14.08,14.11,828311.0
2024-03-12 10:30:00,14.11,14.13,14.07,14.11,1143473.0,14.11,14.13,14.07,14.11,1143473.0
2024-03-12 10:40:00,14.11,14.16,14.09,14.14,687434.0,14.11,14.16,14.09,14.14,687434.0
2024-03-12 10:50:00,14.14,14.24,14.13,14.16,846361.0,14.14,14.24,14.13,14.16,846361.0
2024-03-12 11:00:00,14.15,14.16,14.07,14.08,1770594.0,14.15,14.16,14.07,14.08,1770594.0
2024-03-12 11:10:00,14.08,14.11,14.08,14.09,1197758.0,14.08,14.11,14.08,14.09,1197758.0
2024-03-12 11:20:00,14.09,14.09,14.03,14.05,1399211.0,14.09,14.09,14.03,14.05,1399211.0
2024-03-12 11:30:00,14.06,14.09,14.03,14.08,747937.0,14.06,14.09,14.03,14.08,747937.0
2024-03-12 11:40:00,14.09,14.1,14.03,14.07,565182.0,14.09,14.1,14.03,14.07,565182.0
2024-03-12 11:50:00,14.06,14.13,14.05,14.11,579860.0,14.06,14.13,14.05,14.11,579860.0
2024-03-12 12:00:00,14.11,14.12,14.07,14.09,466440.0,14.11,14.12,14.07,14.09,466440.0
2024-03-12 12:10:00,14.09,14.1,14.07,14.09,527469.0,14.09,14.1,14.07,14.09,527469.0
2024-03-12 12:20:00,14.09,14.09,13.99,14.0,1468423.0,14.09,14.09,13.99,14.0,1468423.0
2024-03-12 12:30:00,13.99,14.03,13.96,13.96,678398.0,13.99,14.03,13.96,13.96,678398.0
2024-03-12 12:40:00,13.96,13.97,13.81,13.82,2010798.0,13.96,13.97,13.81,13.82,2010798.0
2024-03-12 12:50:00,13.82,13.91,13.8,13.9,1092527.0,13.82,13.91,13.8,13.9,1092527.0
2024-03-12 13:00:00,13.9,13.91,13.85,13.87,558621.0,13.9,13.91,13.85,13.87,558621.0
2024-03-12 13:10:00,13.86,13.91,13.85,13.91,535884.0,13.86,13.91,13.85,13.91,535884.0
2024-03-12 13:20:00,13.91,13.91,13.86,13.86,520614.0,13.91,13.91,13.86,13.86,520614.0
2024-03-12 13:30:00,13.87,13.93,13.85,13.9,869361.0,13.87,13.93,13.85,13.9,869361.0
2024-03-12 13:40:00,13.9,13.93,13.89,13.91,454794.0,13.9,13.93,13.89,13.91,454794.0
2024-03-12 13:50:00,13.91,13.97,13.9,13.95,535544.0,13.91,13.97,13.9,13.95,535544.0
2024-03-12 14:00:00,13.95,13.97,13.91,13.92,502043.0,13.95,13.97,13.91,13.92,502043.0
2024-03-12 14:10:00,13.93,13.96,13.92,13.94,429526.0,13.93,13.96,13.92,13.94,429526.0
2024-03-12 14:20:00,13.93,13.94,13.89,13.9,734410.0,13.93,13.94,13.89,13.9,734410.0
2024-03-12 14:30:00,13.91,13.92,13.87,13.88,703024.0,13.91,13.92,13.87,13.88,703024.0
2024-03-12 14:40:00,13.88,13.91,13.85,13.88,1051806.0,13.88,13.91,13.85,13.88,1051806.0
2024-03-12 14:50:00,13.87,13.91,13.86,13.88,931004.0,13.87,13.91,13.86,13.88,931004.0
2024-03-12 15:00:00,13.89,13.92,13.88,13.91,586204.0,13.89,13.92,13.88,13.91,586204.0
2024-03-12 15:10:00,13.91,13.93,13.87,13.88,661218.0,13.91,13.93,13.87,13.88,661218.0
2024-03-12 15:20:00,13.88,13.92,13.87,13.92,841279.0,13.88,13.92,13.87,13.92,841279.0
2024-03-12 15:30:00,13.92,13.92,13.86,13.89,1107144.0,13.92,13.92,13.86,13.89,1107144.0
2024-03-12 15:40:00,13.89,13.92,13.88,13.91,853894.0,13.89,13.92,13.88,13.91,853894.0
2024-03-12 15:50:00,13.91,13.97,13.89,13.97,2516388.0,13.91,13.97,13.89,13.97,2516388.0
2024-03-13 09:30:00,13.9,13.99,13.86,13.93,1055557.0,13.9,13.99,13.86,13.93,1055557.0
2024-03-13 09:40:00,13.93,13.98,13.89,13.98,699814.0,13.93,13.98,13.89,13.98,699814.0
2024-03-13 09:50:00,13.97,14.07,13.97,14.0,623571.0,13.97,14.07,13.97,14.0,623571.0
2024-03-13 10:00:00,14.0,14.01,13.92,13.93,750551.0,14.0,14.01,13.92,13.93,750551.0
2024-03-13 10:10:00,13.93,14.0,13.91,13.98,594984.0,13.93,14.0,13.91,13.98,594984.0
2024-03-13 10:20:00,13.98,14.0,13.95,14.0,435421.0,13.98,14.0,13.95,14.0,435421.0
2024-03-13 10:30:00,14.0,14.04,13.97,14.03,582249.0,14.0,14.04,13.97,14.03,582249.0
2024-03-13 10:40:00,14.03,14.03,13.98,14.01,537648.0,14.03,14.03,13.98,14.01,537648.0
2024-03-13 10:50:00,14.01,14.01,13.95,14.0,444245.0,14.01,14.01,13.95,14.0,444245.0
2024-03-13 11:00:00,13.99,14.05,13.98,14.03,351279.0,13.99,14.05,13.98,14.03,351279.0
2024-03-13 11:10:00,14.03,14.04,14.01,14.03,292970.0,14.03,14.04,14.01,14.03,292970.0
2024-03-13 11:20:00,14.03,14.09,14.02,14.09,540770.0,14.03,14.09,14.02,14.09,540770.0
2024-03-13 11:30:00,14.08,14.09,14.04,14.07,470700.0,14.08,14.09,14.04,14.07,470700.0
2024-03-13 11:40:00,14.06,14.14,14.06,14.14,689107.0,14.06,14.14,14.06,14.14,689107.0
2024-03-13 11:50:00,14.13,14.14,14.1,14.12,545753.0,14.13,14.14,14.1,14.12,545753.0
2024-03-13 12:00:00,14.12,14.14,14.11,14.14,344228.0,14.12,14.14,14.11,14.14,344228.0
2024-03-13 12:10:00,14.13,14.18,14.13,14.18,414677.0,14.13,14.18,14.13,14.18,414677.0
2024-03-13 12:20:00,14.18,14.18,14.12,14.13,439517.0,14.18,14.18,14.12,14.13,439517.0
2024-03-13 12:30:00,14.13,14.14,14.08,14.11,484363.0,14.13,14.14,14.08,14.11,484363.0
2024-03-13 12:40:00,14.11,14.14,14.1,14.11,429979.0,14.11,14.14,14.1,14.11,429979.0
2024-03-13 12:50:00,14.12,14.14,14.11,14.12,274838.0,14.12,14.14,14.11,14.12,274838.0
2024-03-13 13:00:00,14.11,14.18,14.1,14.17,781466.0,14.11,14.18,14.1,14.17,781466.0
2024-03-13 13:10:00,14.17,14.17,14.11,14.12,237363.0,14.17,14.17,14.11,14.12,237363.0
2024-03-13 13:20:00,14.11,14.14,14.1,14.12,359306.0,14.11,14.14,14.1,14.12,359306.0
2024-03-13 13:30:00,14.12,14.13,14.1,14.11,332514.0,14.12,14.13,14.1,14.11,332514.0
2024-03-13 13:40:00,14.11,14.12,14.08,14.1,288076.0,14.11,14.12,14.08,14.1,288076.0
2024-03-13 13:50:00,14.09,14.1,14.08,14.09,153663.0,14.09,14.1,14.08,14.09,153663.0
2024-03-13 14:00:00,14.08,14.09,14.03,14.03,730054.0,14.08,14.09,14.03,14.03,730054.0
2024-03-13 14:10:00,14.03,14.07,14.0,14.04,657627.0,14.03,14.07,14.0,14.04,657627.0
2024-03-13 14:20:00,14.04,14.07,14.04,14.06,321285.0,14.04,14.07,14.04,14.06,321285.0
2024-03-13 14:30:00,14.06,14.07,14.02,14.02,447544.0,14.06,14.07,14.02,14.02,447544.0
2024-03-13 14:40:00,14.02,14.03,13.99,14.01,595370.0,14.02,14.03,13.99,14.01,595370.0
2024-03-13 14:50:00,14.01,14.06,14.0,14.04,687716.0,14.01,14.06,14.0,14.04,687716.0
2024-03-13 15:00:00,14.04,14.08,14.04,14.06,385135.0,14.04,14.08,14.04,14.06,385135.0
2024-03-13 15:10:00,14.06,14.08,14.04,14.07,461600.0,14.06,14.08,14.04,14.07,461600.0
2024-03-13 15:20:00,14.08,14.08,14.02,14.04,658123.0,14.08,14.08,14.02,14.04,658123.0
2024-03-13 15:30:00,14.04,14.05,14.01,14.02,504901.0,14.04,14.05,14.01,14.02,504901.0
2024-03-13 15:40:00,14.03,14.03,13.95,13.95,1030147.0,14.03,14.03,13.95,13.95,1030147.0
2024-03-13 15:50:00,13.96,14.01,13.94,14.0,3253214.0,13.96,14.01,13.94,14.0,3253214.0
2024-03-14 09:30:00,13.96,13.97,13.85,13.91,751465.0,13.96,13.97,13.85,13.91,751465.0
2024-03-14 09:40:00,13.9,13.92,13.85,13.87,636568.0,13.9,13.92,13.85,13.87,636568.0
2024-03-14 09:50:00,13.87,13.88,13.78,13.86,893265.0,13.87,13.88,13.78,13.86,893265.0
2024-03-14 10:00:00,13.85,13.89,13.81,13.86,533902.0,13.85,13.89,13.81,13.86,533902.0
2024-03-14 10:10:00,13.87,13.88,13.84,13.86,724821.0,13.87,13.88,13.84,13.86,724821.0
2024-03-14 10:20:00,13.87,13.92,13.85,13.89,1065202.0,13.87,13.92,13.85,13.89,1065202.0
2024-03-14 10:30:00,13.89,13.93,13.88,13.9,512177.0,13.89,13.93,13.88,13.9,512177.0
2024-03-14 10:40:00,13.91,13.93,13.9,13.93,471671.0,13.91,13.93,13.9,13.93,471671.0
2024-03-14 10:50:00,13.93,13.93,13.88,13.92,378870.0,13.93,13.93,13.88,13.92,378870.0
2024-03-14 11:00:00,13.92,13.93,13.88,13.89,310134.0,13.92,13.93,13.88,13.89,310134.0
2024-03-14 11:10:00,13.89,13.92,13.88,13.91,351586.0,13.89,13.92,13.88,13.91,351586.0
2024-03-14 11:20:00,13.91,13.92,13.87,13.92,327813.0,13.91,13.92,13.87,13.92,327813.0
2024-03-14 11:30:00,13.92,13.92,13.85,13.86,461375.0,13.92,13.92,13.85,13.86,461375.0
2024-03-14 11:40:00,13.86,13.87,13.84,13.87,262463.0,13.86,13.87,13.84,13.87,262463.0
2024-03-14 11:50:00,13.87,13.89,13.84,13.88,357396.0,13.87,13.89,13.84,13.88,357396.0
2024-03-14 12:00:00,13.89,13.92,13.86,13.88,527817.0,13.89,13.92,13.86,13.88,527817.0
2024-03-14 12:10:00,13.88,13.94,13.87,13.93,522413.0,13.88,13.94,13.87,13.93,522413.0
2024-03-14 12:20:00,13.92,13.95,13.92,13.92,540734.0,13.92,13.95,13.92,13.92,540734.0
2024-03-14 12:30:00,13.93,13.95,13.91,13.95,450688.0,13.93,13.95,13.91,13.95,450688.0
2024-03-14 12:40:00,13.95,13.98,13.94,13.96,263345.0,13.95,13.98,13.94,13.96,263345.0
2024-03-14 12:50:00,13.96,14.01,13.95,14.01,460229.0,13.96,14.01,13.95,14.01,460229.0
2024-03-14 13:00:00,14.0,14.01,13.98,14.0,255251.0,14.0,14.01,13.98,14.0,255251.0
2024-03-14 13:10:00,14.0,14.0,13.94,13.95,275028.0,14.0,14.0,13.94,13.95,275028.0
2024-03-14 13:20:00,13.94,13.96,13.91,13.92,363845.0,13.94,13.96,13.91,13.92,363845.0
2024-03-14 13:30:00,13.91,14.02,13.91,14.01,775815.0,13.91,14.02,13.91,14.01,775815.0
2024-03-14 13:40:00,14.02,14.03,14.0,14.0,484970.0,14.02,14.03,14.0,14.0,484970.0
2024-03-14 13:50:00,14.01,14.01,13.96,13.98,415615.0,14.01,14.01,13.96,13.98,415615.0
2024-03-14 14:00:00,13.97,13.98,13.95,13.96,319173.0,13.97,13.98,13.95,13.96,319173.0
2024-03-14 14:10:00,13.96,13.97,13.94,13.96,235008.0,13.96,13.97,13.94,13.96,235008.0
2024-03-14 14:20:00,13.96,13.98,13.94,13.95,444088.0,13.96,13.98,13.94,13.95,444088.0
2024-03-14 14:30:00,13.96,13.96,13.93,13.96,346811.0,13.96,13.96,13.93,13.96,346811.0
2024-03-14 14:40:00,13.95,14.02,13.95,14.02,594333.0,13.95,14.02,13.95,14.02,594333.0
2024-03-14 14:50:00,14.02,14.02,13.97,13.99,689736.0,14.02,14.02,13.97,13.99,689736.0
2024-03-14 15:00:00,13.99,14.01,13.95,13.95,592111.0,13.99,14.01,13.95,13.95,592111.0
2024-03-14 15:10:00,13.96,13.97,13.94,13.96,577060.0,13.96,13.97,13.94,13.96,577060.0
2024-03-14 15:20:00,13.96,13.97,13.92,13.95,647084.0,13.96,13.97,13.92,13.95,647084.0
2024-03-14 15:30:00,13.94,13.95,13.91,13.92,798279.0,13.94,13.95,13.91,13.92,798279.0
2024-03-14 15:40:00,13.92,13.98,13.91,13.98,903314.0,13.92,13.98,13.91,13.98,903314.0
2024-03-14 15:50:00,13.97,14.0,13.95,13.99,2242413.0,13.97,14.0,13.95,13.99,2242413.0
2024-03-15 09:30:00,14.02,14.08,13.92,14.06,1279972.0,14.02,14.08,13.92,14.06,1279972.0
2024-03-15 09:40:00,14.06,14.15,14.05,14.12,466148.0,14.06,14.15,14.05,14.12,466148.0
2024-03-15 09:50:00,14.11,14.16,14.03,14.11,717907.0,14.11,14.16,14.03,14.11,717907.0
2024-03-15 10:00:00,14.11,14.12,14.03,14.04,599554.0,14.11,14.12,14.03,14.04,599554.0
2024-03-15 10:10:00,14.05,14.08,14.0,14.01,768378.0,14.05,14.08,14.0,14.01,768378.0
2024-03-15 10:20:00,14.0,14.04,13.98,14.0,441047.0,14.0,14.04,13.98,14.0,441047.0
2024-03-15 10:30:00,14.0,14.04,13.98,14.02,328873.0,14.0,14.04,13.98,14.02,328873.0
2024-03-15 10:40:00,14.02,14.05,14.0,14.04,384867.0,14.02,14.05,14.0,14.04,384867.0
2024-03-15 10:50:00,14.04,14.05,13.99,14.01,345604.0,14.04,14.05,13.99,14.01,345604.0
2024-03-15 11:00:00,14.01,14.02,13.99,13.99,262836.0,14.01,14.02,13.99,13.99,262836.0
2024-03-15 11:10:00,14.0,14.02,13.98,13.99,332038.0,14.0,14.02,13.98,13.99,332038.0
2024-03-15 11:20:00,14.0,14.01,13.98,13.99,246536.0,14.0,14.01,13.98,13.99,246536.0
2024-03-15 11:30:00,13.98,14.01,13.95,14.0,364183.0,13.98,14.01,13.95,14.0,364183.0
2024-03-15 11:40:00,14.01,14.01,13.97,13.97,242265.0,14.01,14.01,13.97,13.97,242265.0
2024-03-15 11:50:00,13.98,14.0,13.96,14.0,202164.0,13.98,14.0,13.96,14.0,202164.0
2024-03-15 12:00:00,13.99,14.0,13.94,13.96,318084.0,13.99,14.0,13.94,13.96,318084.0
2024-03-15 12:10:00,13.96,13.97,13.95,13.96,256424.0,13.96,13.97,13.95,13.96,256424.0
2024-03-15 12:20:00,13.96,13.99,13.95,13.96,381676.0,13.96,13.99,13.95,13.96,381676.0
2024-03-15 12:30:00,13.96,13.99,13.94,13.94,317896.0,13.96,13.99,13.94,13.94,317896.0
2024-03-15 12:40:00,13.95,13.96,13.94,13.94,222455.0,13.95,13.96,13.94,13.94,222455.0
2024-03-15 12:50:00,13.94,13.95,13.9,13.9,457991.0,13.94,13.95,13.9,13.9,457991.0
2024-03-15 13:00:00,13.9,13.94,13.88,13.93,588200.0,13.9,13.94,13.88,13.93,588200.0
2024-03-15 13:10:00,13.93,13.96,13.92,13.95,276339.0,13.93,13.96,13.92,13.95,276339.0
2024-03-15 13:20:00,13.95,13.96,13.93,13.94,246391.0,13.95,13.96,13.93,13.94,246391.0
2024-03-15 13:30:00,13.93,13.94,13.92,13.94,236166.0,13.93,13.94,13.92,13.94,236166.0
2024-03-15 13:40:00,13.94,13.94,13.91,13.92,227987.0,13.94,13.94,13.91,13.92,227987.0
2024-03-15 13:50:00,13.92,13.96,13.91,13.96,233224.0,13.92,13.96,13.91,13.96,233224.0
2024-03-15 14:00:00,13.96,13.96,13.92,13.92,176271.0,13.96,13.96,13.92,13.92,176271.0
2024-03-15 14:10:00,13.92,13.94,13.92,13.94,133383.0,13.92,13.94,13.92,13.94,133383.0
2024-03-15 14:20:00,13.94,13.95,13.93,13.94,258401.0,13.94,13.95,13.93,13.94,258401.0
2024-03-15 14:30:00,13.94,13.96,13.93,13.96,326681.0,13.94,13.96,13.93,13.96,326681.0
2024-03-15 14:40:00,13.96,13.96,13.94,13.94,217752.0,13.96,13.96,13.94,13.94,217752.0
2024-03-15 14:50:00,13.95,13.98,13.94,13.98,266828.0,13.95,13.98,13.94,13.98,266828.0
2024-03-15 15:00:00,13.98,13.98,13.95,13.96,404202.0,13.98,13.98,13.95,13.96,404202.0
2024-03-15 15:10:00,13.96,13.96,13.9,13.92,476925.0,13.96,13.96,13.9,13.92,476925.0
2024-03-15 15:20:00,13.92,13.92,13.9,13.92,345085.0,13.92,13.92,13.9,13.92,345085.0
2024-03-15 15:30:00,13.92,13.93,13.9,13.91,395052.0,13.92,13.93,13.9,13.91,395052.0
2024-03-15 15:40:00,13.91,13.95,13.89,13.94,904168.0,13.91,13.95,13.89,13.94,904168.0
2024-03-15 15:50:00,13.93,13.99,13.93,13.96,2418792.0,13.93,13.99,13.93,13.96,2418792.0
2024-03-18 09:30:00,13.98,14.03,13.91,13.92,773420.0,13.98,14.03,13.91,13.92,773420.0
2024-03-18 09:40:00,13.92,13.93,13.86,13.92,557541.0,13.92,13.93,13.86,13.92,557541.0
2024-03-18 09:50:00,13.92,13.97,13.91,13.96,292110.0,13.92,13.97,13.91,13.96,292110.0
2024-03-18 10:00:00,13.97,14.0,13.94,14.0,290351.0,13.97,14.0,13.94,14.0,290351.0
2024-03-18 10:10:00,14.0,14.01,13.97,14.01,277101.0,14.0,14.01,13.97,14.01,277101.0
2024-03-18 10:20:00,14.0,14.01,13.94,13.94,285279.0,14.0,14.01,13.94,13.94,285279.0
2024-03-18 10:30:00,13.95,14.0,13.93,14.0,389831.0,13.95,14.0,13.93,14.0,389831.0
2024-03-18 10:40:00,14.0,14.02,13.97,14.01,564786.0,14.0,14.02,13.97,14.01,564786.0
2024-03-18 10:50:00,14.01,14.05,14.0,14.04,412192.0,14.01,14.05,14.0,14.04,412192.0
2024-03-18 11:00:00,14.03,14.08,14.03,14.06,742228.0,14.03,14.08,14.03,14.06,742228.0
2024-03-18 11:10:00,14.07,14.1,14.06,14.09,586623.0,14.07,14.1,14.06,14.09,586623.0
2024-03-18 11:20:00,14.1,14.11,14.08,14.09,404611.0,14.1,14.11,14.08,14.09,404611.0
2024-03-18 11:30:00,14.09,14.1,14.06,14.1,452005.0,14.09,14.1,14.06,14.1,452005.0
2024-03-18 11:40:00,14.1,14.11,14.08,14.1,358070.0,14.1,14.11,14.08,14.1,358070.0
2024-03-18 11:50:00,14.1,14.12,14.07,14.11,432688.0,14.1,14.12,14.07,14.11,432688.0
2024-03-18 12:00:00,14.11,14.12,14.09,14.12,274849.0,14.11,14.12,14.09,14.12,274849.0
2024-03-18 12:10:00,14.12,14.13,14.1,14.13,376628.0,14.12,14.13,14.1,14.13,376628.0
2024-03-18 12:20:00,14.13,14.14,14.1,14.11,423019.0,14.13,14.14,14.1,14.11,423019.0
2024-03-18 12:30:00,14.1,14.15,14.1,14.14,482460.0,14.1,14.15,14.1,14.14,482460.0
2024-03-18 12:40:00,14.14,14.16,14.13,14.15,322728.0,14.14,14.16,14.13,14.15,322728.0
2024-03-18 12:50:00,14.15,14.16,14.12,14.14,298821.0,14.15,14.16,14.12,14.14,298821.0
2024-03-18 13:00:00,14.13,14.14,14.12,14.12,120512.0,14.13,14.14,14.12,14.12,120512.0
2024-03-18 13:10:00,14.13,14.15,14.12,14.13,441992.0,14.13,14.15,14.12,14.13,441992.0
2024-03-18 13:20:00,14.12,14.13,14.09,14.1,346055.0,14.12,14.13,14.09,14.1,346055.0
2024-03-18 13:30:00,14.1,14.1,14.08,14.08,222748.0,14.1,14.1,14.08,14.08,222748.0
2024-03-18 13:40:00,14.08,14.1,14.08,14.08,431536.0,14.08,14.1,14.08,14.08,431536.0
2024-03-18 13:50:00,14.09,14.09,14.04,14.09,718673.0,14.09,14.09,14.04,14.09,718673.0
2024-03-18 14:00:00,14.09,14.1,14.06,14.1,734932.0,14.09,14.1,14.06,14.1,734932.0
2024-03-18 14:10:00,14.1,14.14,14.08,14.13,861712.0,14.1,14.14,14.08,14.13,861712.0
2024-03-18 14:20:00,14.13,14.14,14.11,14.11,480623.0,14.13,14.14,14.11,14.11,480623.0
2024-03-18 14:30:00,14.12,14.12,14.09,14.1,283709.0,14.12,14.12,14.09,14.1,283709.0
2024-03-18 14:40:00,14.1,14.13,14.09,14.13,437799.0,14.1,14.13,14.09,14.13,437799.0
2024-03-18 14:50:00,14.13,14.17,14.12,14.17,381902.0,14.13,14.17,14.12,14.17,381902.0
2024-03-18 15:00:00,14.16,14.17,14.15,14.17,410447.0,14.16,14.17,14.15,14.17,410447.0
2024-03-18 15:10:00,14.17,14.17,14.13,14.14,355143.0,14.17,14.17,14.13,14.14,355143.0
2024-03-18 15:20:00,14.15,14.15,14.09,14.11,428328.0,14.15,14.15,14.09,14.11,428328.0
2024-03-18 15:30:00,14.1,14.14,14.08,14.12,866024.0,14.1,14.14,14.08,14.12,866024.0
2024-03-18 15:40:00,14.12,14.12,14.08,14.1,937896.0,14.12,14.12,14.08,14.1,937896.0
2024-03-18 15:50:00,14.11,14.13,14.06,14.13,2586914.0,14.11,14.13,14.06,14.13,2586914.0
2024-03-19 09:30:00,14.09,14.11,14.04,14.09,491885.0,14.09,14.11,14.04,14.09,491885.0
2024-03-19 09:40:00,14.09,14.1,14.0,14.01,496576.0,14.09,14.1,14.0,14.01,496576.0
2024-03-19 09:50:00,14.0,14.03,13.97,13.99,482743.0,14.0,14.03,13.97,13.99,482743.0
2024-03-19 10:00:00,13.99,14.02,13.94,13.96,490883.0,13.99,14.02,13.94,13.96,490883.0
2024-03-19 10:10:00,13.95,13.95,13.9,13.93,792375.0,13.95,13.95,13.9,13.93,792375.0
2024-03-19 10:20:00,13.94,13.96,13.92,13.94,348624.0,13.94,13.96,13.92,13.94,348624.0
2024-03-19 10:30:00,13.94,13.96,13.91,13.96,624003.0,13.94,13.96,13.91,13.96,624003.0
2024-03-19 10:40:00,13.96,13.96,13.9,13.92,398384.0,13.96,13.96,13.9,13.92,398384.0
2024-03-19 10:50:00,13.92,13.94,13.9,13.94,266376.0,13.92,13.94,13.9,13.94,266376.0
2024-03-19 11:00:00,13.93,13.93,13.91,13.92,202175.0,13.93,13.93,13.91,13.92,202175.0
2024-03-19 11:10:00,13.92,13.94,13.92,13.93,201025.0,13.92,13.94,13.92,13.93,201025.0
2024-03-19 11:20:00,13.94,13.99,13.93,13.95,447553.0,13.94,13.99,13.93,13.95,447553.0
2024-03-19 11:30:00,13.94,13.96,13.92,13.96,258018.0,13.94,13.96,13.92,13.96,258018.0
2024-03-19 11:40:00,13.95,13.98,13.94,13.98,230841.0,13.95,13.98,13.94,13.98,230841.0
2024-03-19 11:50:00,13.98,13.98,13.96,13.96,275724.0,13.98,13.98,13.96,13.96,275724.0
2024-03-19 12:00:00,13.96,13.97,13.95,13.96,181131.0,13.96,13.97,13.95,13.96,181131.0
2024-03-19 12:10:00,13.96,13.97,13.93,13.96,408895.0,13.96,13.97,13.93,13.96,408895.0
2024-03-19 12:20:00,13.96,13.98,13.95,13.96,204089.0,13.96,13.98,13.95,13.96,204089.0
2024-03-19 12:30:00,13.96,14.01,13.96,14.0,473278.0,13.96,14.01,13.96,14.0,473278.0
2024-03-19 12:40:00,14.0,14.01,13.97,14.0,419211.0,14.0,14.01,13.97,14.0,419211.0
2024-03-19 12:50:00,14.0,14.01,13.97,13.98,393297.0,14.0,14.01,13.97,13.98,393297.0
2024-03-19 13:00:00,13.97,13.99,13.94,13.96,318513.0,13.97,13.99,13.94,13.96,318513.0
2024-03-19 13:10:00,13.96,13.97,13.93,13.95,257419.0,13.96,13.97,13.93,13.95,257419.0
2024-03-19 13:20:00,13.95,13.97,13.94,13.95,305746.0,13.95,13.97,13.94,13.95,305746.0
2024-03-19 13:30:00,13.95,13.97,13.95,13.96,300358.0,13.95,13.97,13.95,13.96,300358.0
2024-03-19 13:40:00,13.96,13.97,13.94,13.94,333425.0,13.96,13.97,13.94,13.94,333425.0
2024-03-19 13:50:00,13.95,13.95,13.93,13.94,220548.0,13.95,13.95,13.93,13.94,220548.0
2024-03-19 14:00:00,13.94,13.94,13.91,13.91,277462.0,13.94,13.94,13.91,13.91,277462.0
2024-03-19 14:10:00,13.91,13.94,13.9,13.93,316022.0,13.91,13.94,13.9,13.93,316022.0
2024-03-19 14:20:00,13.94,13.96,13.93,13.96,185466.0,13.94,13.96,13.93,13.96,185466.0
2024-03-19 14:30:00,13.96,13.96,13.94,13.94,155864.0,13.96,13.96,13.94,13.94,155864.0
2024-03-19 14:40:00,13.95,13.97,13.94,13.96,246140.0,13.95,13.97,13.94,13.96,246140.0
2024-03-19 14:50:00,13.96,13.97,13.92,13.93,582935.0,13.96,13.97,13.92,13.93,582935.0
2024-03-19 15:00:00,13.93,13.93,13.91,13.92,349347.0,13.93,13.93,13.91,13.92,349347.0
2024-03-19 15:10:00,13.92,13.93,13.9,13.93,617806.0,13.92,13.93,13.9,13.93,617806.0
2024-03-19 15:20:00,13.93,13.93,13.91,13.93,389581.0,13.93,13.93,13.91,13.93,389581.0
2024-03-19 15:30:00,13.93,13.93,13.9,13.92,650305.0,13.93,13.93,13.9,13.92,650305.0
2024-03-19 15:40:00,13.92,13.94,13.91,13.94,900046.0,13.92,13.94,13.91,13.94,900046.0
2024-03-19 15:50:00,13.93,13.94,13.91,13.93,2020675.0,13.93,13.94,13.91,13.93,2020675.0
2024-03-20 09:30:00,13.96,13.99,13.92,13.96,550342.0,13.96,13.99,13.92,13.96,550342.0
2024-03-20 09:40:00,13.96,14.04,13.94,14.04,565476.0,13.96,14.04,13.94,14.04,565476.0
2024-03-20 09:50:00,14.04,14.05,14.02,14.04,375583.0,14.04,14.05,14.02,14.04,375583.0
2024-03-20 10:00:00,14.04,14.13,14.01,14.1,678154.0,14.04,14.13,14.01,14.1,678154.0
2024-03-20 10:10:00,14.11,14.11,14.05,14.09,579448.0,14.11,14.11,14.05,14.09,579448.0
2024-03-20 10:20:00,14.09,14.14,14.07,14.13,861033.0,14.09,14.14,14.07,14.13,861033.0
2024-03-20 10:30:00,14.13,14.15,14.1,14.14,532024.0,14.13,14.15,14.1,14.14,532024.0
2024-03-20 10:40:00,14.14,14.26,14.13,14.25,1383675.0,14.14,14.26,14.13,14.25,1383675.0
2024-03-20 10:50:00,14.24,14.3,14.22,14.27,719095.0,14.24,14.3,14.22,14.27,719095.0
2024-03-20 11:00:00,14.27,14.28,14.25,14.28,489063.0,14.27,14.28,14.25,14.28,489063.0
2024-03-20 11:10:00,14.28,14.38,14.27,14.38,949941.0,14.28,14.38,14.27,14.38,949941.0
2024-03-20 11:20:00,14.38,14.4,14.31,14.36,932045.0,14.38,14.4,14.31,14.36,932045.0
2024-03-20 11:30:00,14.36,14.37,14.27,14.32,1413924.0,14.36,14.37,14.27,14.32,1413924.0
2024-03-20 11:40:00,14.32,14.34,14.3,14.32,517266.0,14.32,14.34,14.3,14.32,517266.0
2024-03-20 11:50:00,14.31,14.36,14.3,14.35,623468.0,14.31,14.36,14.3,14.35,623468.0
2024-03-20 12:00:00,14.35,14.36,14.32,14.36,450580.0,14.35,14.36,14.32,14.36,450580.0
2024-03-20 12:10:00,14.36,14.36,14.31,14.34,422359.0,14.36,14.36,14.31,14.34,422359.0
2024-03-20 12:20:00,14.34,14.34,14.31,14.32,325469.0,14.34,14.34,14.31,14.32,325469.0
2024-03-20 12:30:00,14.32,14.32,14.28,14.29,704449.0,14.32,14.32,14.28,14.29,704449.0
2024-03-20 12:40:00,14.29,14.3,14.25,14.26,310668.0,14.29,14.3,14.25,14.26,310668.0
2024-03-20 12:50:00,14.26,14.28,14.22,14.27,485388.0,14.26,14.28,14.22,14.27,485388.0
2024-03-20 13:00:00,14.27,14.27,14.24,14.26,520627.0,14.27,14.27,14.24,14.26,520627.0
2024-03-20 13:10:00,14.26,14.28,14.25,14.26,316644.0,14.26,14.28,14.25,14.26,316644.0
2024-03-20 13:20:00,14.25,14.26,14.24,14.24,122419.0,14.25,14.26,14.24,14.24,122419.0
2024-03-20 13:30:00,14.25,14.27,14.24,14.26,259583.0,14.25,14.27,14.24,14.26,259583.0
2024-03-20 13:40:00,14.26,14.3,14.25,14.28,360677.0,14.26,14.3,14.25,14.28,360677.0
2024-03-20 13:50:00,14.28,14.28,14.26,14.28,362038.0,14.28,14.28,14.26,14.28,362038.0
2024-03-20 14:00:00,14.28,14.37,14.27,14.32,877748.0,14.28,14.37,14.27,14.32,877748.0
2024-03-20 14:10:00,14.32,14.35,14.27,14.29,648109.0,14.32,14.35,14.27,14.29,648109.0
2024-03-20 14:20:00,14.29,14.4,14.29,14.38,806267.0,14.29,14.4,14.29,14.38,806267.0
2024-03-20 14:30:00,14.39,14.45,14.31,14.44,1295324.0,14.39,14.45,14.31,14.44,1295324.0
2024-03-20 14:40:00,14.44,14.52,14.43,14.5,1425482.0,14.44,14.52,14.43,14.5,1425482.0
2024-03-20 14:50:00,14.51,14.53,14.47,14.5,896080.0,14.51,14.53,14.47,14.5,896080.0
2024-03-20 15:00:00,14.5,14.55,14.49,14.54,994504.0,14.5,14.55,14.49,14.54,994504.0
2024-03-20 15:10:00,14.54,14.55,14.49,14.53,893455.0,14.54,14.55,14.49,14.53,893455.0
2024-03-20 15:20:00,14.53,14.54,14.48,14.52,763087.0,14.53,14.54,14.48,14.52,763087.0
2024-03-20 15:30:00,14.51,14.55,14.49,14.53,904306.0,14.51,14.55,14.49,14.53,904306.0
2024-03-20 15:40:00,14.52,14.55,14.5,14.51,1450766.0,14.52,14.55,14.5,14.51,1450766.0
2024-03-20 15:50:00,14.5,14.58,14.49,14.56,3313153.0,14.5,14.58,14.49,14.56,3313153.0
2024-03-21 09:30:00,14.61,14.81,14.6,14.74,1400759.0,14.61,14.81,14.6,14.74,1400759.0
2024-03-21 09:40:00,14.74,14.76,14.67,14.69,853162.0,14.74,14.76,14.67,14.69,853162.0
2024-03-21 09:50:00,14.69,14.72,14.6,14.64,926268.0,14.69,14.72,14.6,14.64,926268.0
2024-03-21 10:00:00,14.65,14.73,14.63,14.72,696019.0,14.65,14.73,14.63,14.72,696019.0
2024-03-21 10:10:00,14.71,14.73,14.65,14.7,527905.0,14.71,14.73,14.65,14.7,527905.0
2024-03-21 10:20:00,14.7,14.73,14.69,14.72,502549.0,14.7,14.73,14.69,14.72,502549.0
2024-03-21 10:30:00,14.72,14.74,14.68,14.71,450076.0,14.72,14.74,14.68,14.71,450076.0
2024-03-21 10:40:00,14.71,14.73,14.66,14.68,393233.0,14.71,14.73,14.66,14.68,393233.0
2024-03-21 10:50:00,14.68,14.73,14.66,14.71,443249.0,14.68,14.73,14.66,14.71,443249.0
2024-03-21 11:00:00,14.72,14.72,14.68,14.69,496867.0,14.72,14.72,14.68,14.69,496867.0
2024-03-21 11:10:00,14.69,14.73,14.66,14.67,615392.0,14.69,14.73,14.66,14.67,615392.0
2024-03-21 11:20:00,14.67,14.72,14.63,14.71,1483130.0,14.67,14.72,14.63,14.71,1483130.0
2024-03-21 11:30:00,14.71,14.77,14.69,14.77,568858.0,14.71,14.77,14.69,14.77,568858.0
2024-03-21 11:40:00,14.77,14.77,14.72,14.74,737877.0,14.77,14.77,14.72,14.74,737877.0
2024-03-21 11:50:00,14.74,14.75,14.73,14.74,225605.0,14.74,14.75,14.73,14.74,225605.0
2024-03-21 12:00:00,14.73,14.74,14.64,14.65,458477.0,14.73,14.74,14.64,14.65,458477.0
2024-03-21 12:10:00,14.65,14.65,14.62,14.62,478374.0,14.65,14.65,14.62,14.62,478374.0
2024-03-21 12:20:00,14.62,14.68,14.61,14.65,590593.0,14.62,14.68,14.61,14.65,590593.0
2024-03-21 12:30:00,14.65,14.71,14.62,14.71,518226.0,14.65,14.71,14.62,14.71,518226.0
2024-03-21 12:40:00,14.71,14.71,14.68,14.71,303621.0,14.71,14.71,14.68,14.71,303621.0
2024-03-21 12:50:00,14.7,14.72,14.69,14.7,230695.0,14.7,14.72,14.69,14.7,230695.0
2024-03-21 13:00:00,14.7,14.72,14.69,14.7,144302.0,14.7,14.72,14.69,14.7,144302.0
2024-03-21 13:10:00,14.71,14.71,14.67,14.68,198508.0,14.71,14.71,14.67,14.68,198508.0
2024-03-21 13:20:00,14.67,14.68,14.65,14.67,361065.0,14.67,14.68,14.65,14.67,361065.0
2024-03-21 13:30:00,14.66,14.72,14.66,14.71,277587.0,14.66,14.72,14.66,14.71,277587.0
2024-03-21 13:40:00,14.71,14.72,14.69,14.71,370050.0,14.71,14.72,14.69,14.71,370050.0
2024-03-21 13:50:00,14.71,14.72,14.68,14.69,442788.0,14.71,14.72,14.68,14.69,442788.0
2024-03-21 14:00:00,14.68,14.74,14.67,14.74,555997.0,14.68,14.74,14.67,14.74,555997.0
2024-03-21 14:10:00,14.74,14.75,14.72,14.74,329562.0,14.74,14.75,14.72,14.74,329562.0
2024-03-21 14:20:00,14.74,14.76,14.73,14.76,231814.0,14.74,14.76,14.73,14.76,231814.0
2024-03-21 14:30:00,14.76,14.76,14.72,14.72,299247.0,14.76,14.76,14.72,14.72,299247.0
2024-03-21 14:40:00,14.72,14.76,14.71,14.75,397029.0,14.72,14.76,14.71,14.75,397029.0
2024-03-21 14:50:00,14.76,14.78,14.75,14.78,345886.0,14.76,14.78,14.75,14.78,345886.0
2024-03-21 15:00:00,14.78,14.82,14.77,14.81,573910.0,14.78,14.82,14.77,14.81,573910.0
2024-03-21 15:10:00,14.8,14.81,14.79,14.79,200036.0,14.8,14.81,14.79,14.79,200036.0
2024-03-21 15:20:00,14.79,14.8,14.76,14.77,744624.0,14.79,14.8,14.76,14.77,744624.0
2024-03-21 15:30:00,14.77,14.79,14.75,14.76,1120152.0,14.77,14.79,14.75,14.76,1120152.0
2024-03-21 15:40:00,14.75,14.78,14.74,14.76,1040922.0,14.75,14.78,14.74,14.76,1040922.0
2024-03-21 15:50:00,14.76,14.79,14.73,14.77,1913621.0,14.76,14.79,14.73,14.77,1913621.0
2024-03-22 09:30:00,14.71,14.78,14.71,14.76,477175.0,14.71,14.78,14.71,14.76,477175.0
2024-03-22 09:40:00,14.76,14.77,14.69,14.71,338985.0,14.76,14.77,14.69,14.71,338985.0
2024-03-22 09:50:00,14.7,14.73,14.67,14.7,279510.0,14.7,14.73,14.67,14.7,279510.0
2024-03-22 10:00:00,14.69,14.73,14.68,14.71,332758.0,14.69,14.73,14.68,14.71,332758.0
2024-03-22 10:10:00,14.7,14.71,14.67,14.68,277798.0,14.7,14.71,14.67,14.68,277798.0
2024-03-22 10:20:00,14.68,14.68,14.64,14.67,445765.0,14.68,14.68,14.64,14.67,445765.0
2024-03-22 10:30:00,14.68,14.69,14.65,14.68,321224.0,14.68,14.69,14.65,14.68,321224.0
2024-03-22 10:40:00,14.68,14.73,14.66,14.71,445028.0,14.68,14.73,14.66,14.71,445028.0
2024-03-22 10:50:00,14.71,14.76,14.69,14.71,475793.0,14.71,14.76,14.69,14.71,475793.0
2024-03-22 11:00:00,14.71,14.77,14.71,14.75,452411.0,14.71,14.77,14.71,14.75,452411.0
2024-03-22 11:10:00,14.76,14.76,14.75,14.76,109977.0,14.76,14.76,14.75,14.76,109977.0
2024-03-22 11:20:00,14.76,14.77,14.75,14.76,162144.0,14.76,14.77,14.75,14.76,162144.0
2024-03-22 11:30:00,14.76,14.77,14.74,14.75,261296.0,14.76,14.77,14.74,14.75,261296.0
2024-03-22 11:40:00,14.75,14.77,14.73,14.77,261232.0,14.75,14.77,14.73,14.77,261232.0
2024-03-22 11:50:00,14.77,14.79,14.76,14.79,267591.0,14.77,14.79,14.76,14.79,267591.0
2024-03-22 12:00:00,14.79,14.8,14.77,14.79,207256.0,14.79,14.8,14.77,14.79,207256.0
2024-03-22 12:10:00,14.79,14.8,14.76,14.76,228678.0,14.79,14.8,14.76,14.76,228678.0
2024-03-22 12:20:00,14.76,14.77,14.74,14.77,265640.0,14.76,14.77,14.74,14.77,265640.0
2024-03-22 12:30:00,14.76,14.78,14.75,14.77,337271.0,14.76,14.78,14.75,14.77,337271.0
2024-03-22 12:40:00,14.77,14.77,14.74,14.75,152985.0,14.77,14.77,14.74,14.75,152985.0
2024-03-22 12:50:00,14.75,14.75,14.73,14.74,220026.0,14.75,14.75,14.73,14.74,220026.0
2024-03-22 13:00:00,14.74,14.75,14.72,14.73,283224.0,14.74,14.75,14.72,14.73,283224.0
2024-03-22 13:10:00,14.73,14.74,14.7,14.73,263665.0,14.73,14.74,14.7,14.73,263665.0
2024-03-22 13:20:00,14.73,14.75,14.72,14.75,229542.0,14.73,14.75,14.72,14.75,229542.0
2024-03-22 13:30:00,14.75,14.77,14.74,14.77,187016.0,14.75,14.77,14.74,14.77,187016.0
2024-03-22 13:40:00,14.77,14.78,14.76,14.78,142510.0,14.77,14.78,14.76,14.78,142510.0
2024-03-22 13:50:00,14.78,14.8,14.77,14.79,163199.0,14.78,14.8,14.77,14.79,163199.0
2024-03-22 14:00:00,14.79,14.81,14.78,14.79,257867.0,14.79,14.81,14.78,14.79,257867.0
2024-03-22 14:10:00,14.79,14.8,14.77,14.77,255672.0,14.79,14.8,14.77,14.77,255672.0
2024-03-22 14:20:00,14.78,14.78,14.76,14.78,237295.0,14.78,14.78,14.76,14.78,237295.0
2024-03-22 14:30:00,14.78,14.79,14.76,14.77,218671.0,14.78,14.79,14.76,14.77,218671.0
2024-03-22 14:40:00,14.77,14.8,14.76,14.79,290334.0,14.77,14.8,14.76,14.79,290334.0
2024-03-22 14:50:00,14.79,14.82,14.79,14.81,277859.0,14.79,14.82,14.79,14.81,277859.0
2024-03-22 15:00:00,14.81,14.82,14.79,14.82,556685.0,14.81,14.82,14.79,14.82,556685.0
2024-03-22 15:10:00,14.82,14.82,14.77,14.81,440200.0,14.82,14.82,14.77,14.81,440200.0
2024-03-22 15:20:00,14.81,14.83,14.8,14.8,626111.0,14.81,14.83,14.8,14.8,626111.0
2024-03-22 15:30:00,14.81,14.81,14.78,14.81,399692.0,14.81,14.81,14.78,14.81,399692.0
2024-03-22 15:40:00,14.81,14.84,14.8,14.82,797744.0,14.81,14.84,14.8,14.82,797744.0
2024-03-22 15:50:00,14.82,14.88,14.81,14.82,2102102.0,14.82,14.88,14.81,14.82,2102102.0
2024-03-25 09:30:00,14.69,14.78,14.65,14.76,803053.0,14.69,14.78,14.65,14.76,803053.0
2024-03-25 09:40:00,14.77,14.81,14.71,14.75,664857.0,14.77,14.81,14.71,14.75,664857.0
2024-03-25 09:50:00,14.75,14.77,14.69,14.73,348780.0,14.75,14.77,14.69,14.73,348780.0
2024-03-25 10:00:00,14.73,14.73,14.66,14.71,547283.0,14.73,14.73,14.66,14.71,547283.0
2024-03-25 10:10:00,14.71,14.73,14.67,14.71,610580.0,14.71,14.73,14.67,14.71,610580.0
2024-03-25 10:20:00,14.71,14.76,14.69,14.75,555599.0,14.71,14.76,14.69,14.75,555599.0
2024-03-25 10:30:00,14.76,14.76,14.66,14.7,633256.0,14.76,14.76,14.66,14.7,633256.0
2024-03-25 10:40:00,14.7,14.71,14.62,14.68,536669.0,14.7,14.71,14.62,14.68,536669.0
2024-03-25 10:50:00,14.68,14.79,14.66,14.79,653116.0,14.68,14.79,14.66,14.79,653116.0
2024-03-25 11:00:00,14.79,14.82,14.78,14.79,587031.0,14.79,14.82,14.78,14.79,587031.0
2024-03-25 11:10:00,14.79,14.87,14.76,14.84,554285.0,14.79,14.87,14.76,14.84,554285.0
2024-03-25 11:20:00,14.85,14.86,14.82,14.85,388281.0,14.85,14.86,14.82,14.85,388281.0
2024-03-25 11:30:00,14.85,14.86,14.81,14.86,252279.0,14.85,14.86,14.81,14.86,252279.0
2024-03-25 11:40:00,14.86,14.89,14.85,14.86,347349.0,14.86,14.89,14.85,14.86,347349.0
2024-03-25 11:50:00,14.86,14.86,14.84,14.85,297448.0,14.86,14.86,14.84,14.85,297448.0
2024-03-25 12:00:00,14.85,14.87,14.83,14.83,325370.0,14.85,14.87,14.83,14.83,325370.0
2024-03-25 12:10:00,14.84,14.87,14.83,14.86,327530.0,14.84,14.87,14.83,14.86,327530.0
2024-03-25 12:20:00,14.86,14.86,14.82,14.84,258945.0,14.86,14.86,14.82,14.84,258945.0
2024-03-25 12:30:00,14.84,14.86,14.83,14.86,223270.0,14.84,14.86,14.83,14.86,223270.0
2024-03-25 12:40:00,14.86,14.87,14.83,14.84,248196.0,14.86,14.87,14.83,14.84,248196.0
2024-03-25 12:50:00,14.84,14.87,14.84,14.87,305485.0,14.84,14.87,14.84,14.87,305485.0
2024-03-25 13:00:00,14.87,14.88,14.86,14.88,184969.0,14.87,14.88,14.86,14.88,184969.0
2024-03-25 13:10:00,14.88,14.88,14.81,14.83,297783.0,14.88,14.88,14.81,14.83,297783.0
2024-03-25 13:20:00,14.83,14.85,14.81,14.82,408438.0,14.83,14.85,14.81,14.82,408438.0
2024-03-25 13:30:00,14.82,14.85,14.8,14.82,358453.0,14.82,14.85,14.8,14.82,358453.0
2024-03-25 13:40:00,14.82,14.84,14.81,14.83,375866.0,14.82,14.84,14.81,14.83,375866.0
2024-03-25 13:50:00,14.83,14.89,14.82,14.89,298151.0,14.83,14.89,14.82,14.89,298151.0
2024-03-25 14:00:00,14.89,14.9,14.86,14.88,543626.0,14.89,14.9,14.86,14.88,543626.0
2024-03-25 14:10:00,14.88,14.89,14.85,14.88,529468.0,14.88,14.89,14.85,14.88,529468.0
2024-03-25 14:20:00,14.88,14.89,14.84,14.86,492253.0,14.88,14.89,14.84,14.86,492253.0
2024-03-25 14:30:00,14.85,14.86,14.8,14.81,696497.0,14.85,14.86,14.8,14.81,696497.0
2024-03-25 14:40:00,14.81,14.81,14.78,14.79,186829.0,14.81,14.81,14.78,14.79,186829.0
2024-03-25 14:50:00,14.8,14.84,14.79,14.83,609450.0,14.8,14.84,14.79,14.83,609450.0
2024-03-25 15:00:00,14.83,14.88,14.82,14.87,395849.0,14.83,14.88,14.82,14.87,395849.0
2024-03-25 15:10:00,14.86,14.88,14.84,14.87,527020.0,14.86,14.88,14.84,14.87,527020.0
2024-03-25 15:20:00,14.87,14.87,14.84,14.87,394224.0,14.87,14.87,14.84,14.87,394224.0
2024-03-25 15:30:00,14.86,14.9,14.86,14.89,523813.0,14.86,14.9,14.86,14.89,523813.0
2024-03-25 15:40:00,14.89,14.91,14.88,14.91,769488.0,14.89,14.91,14.88,14.91,769488.0
2024-03-25 15:50:00,14.91,14.93,14.87,14.93,2109865.0,14.91,14.93,14.87,14.93,2109865.0
2024-03-26 09:30:00,15.03,15.06,14.93,14.99,881322.0,15.03,15.06,14.93,14.99,881322.0
2024-03-26 09:40:00,14.98,15.06,14.95,15.05,539551.0,14.98,15.06,14.95,15.05,539551.0
2024-03-26 09:50:00,15.05,15.12,15.04,15.07,670316.0,15.05,15.12,15.04,15.07,670316.0
2024-03-26 10:00:00,15.08,15.08,14.98,14.99,563139.0,15.08,15.08,14.98,14.99,563139.0
2024-03-26 10:10:00,14.99,15.02,14.96,14.98,566344.0,14.99,15.02,14.96,14.98,566344.0
2024-03-26 10:20:00,14.99,14.99,14.91,14.92,710657.0,14.99,14.99,14.91,14.92,710657.0
2024-03-26 10:30:00,14.91,14.96,14.9,14.95,415276.0,14.91,14.96,14.9,14.95,415276.0
2024-03-26 10:40:00,14.96,14.97,14.9,14.91,501633.0,14.96,14.97,14.9,14.91,501633.0
2024-03-26 10:50:00,14.92,15.0,14.9,14.99,392020.0,14.92,15.0,14.9,14.99,392020.0
2024-03-26 11:00:00,14.99,15.02,14.98,15.02,476159.0,14.99,15.02,14.98,15.02,476159.0
2024-03-26 11:10:00,15.02,15.03,15.0,15.03,253950.0,15.02,15.03,15.0,15.03,253950.0
2024-03-26 11:20:00,15.03,15.03,15.01,15.02,323511.0,15.03,15.03,15.01,15.02,323511.0
2024-03-26 11:30:00,15.02,15.02,14.99,15.01,293420.0,15.02,15.02,14.99,15.01,293420.0
2024-03-26 11:40:00,15.01,15.02,14.99,15.02,340707.0,15.01,15.02,14.99,15.02,340707.0
2024-03-26 11:50:00,15.01,15.02,14.98,15.0,234672.0,15.01,15.02,14.98,15.0,234672.0
2024-03-26 12:00:00,15.0,15.01,14.96,14.97,307313.0,15.0,15.01,14.96,14.97,307313.0
2024-03-26 12:10:00,14.97,14.98,14.95,14.96,364818.0,14.97,14.98,14.95,14.96,364818.0
2024-03-26 12:20:00,14.96,14.98,14.95,14.96,265258.0,14.96,14.98,14.95,14.96,265258.0
2024-03-26 12:30:00,14.96,14.99,14.95,14.99,520256.0,14.96,14.99,14.95,14.99,520256.0
2024-03-26 12:40:00,14.99,15.0,14.97,14.98,323783.0,14.99,15.0,14.97,14.98,323783.0
2024-03-26 12:50:00,14.98,15.0,14.97,14.99,248900.0,14.98,15.0,14.97,14.99,248900.0
2024-03-26 13:00:00,14.99,15.0,14.98,14.98,168518.0,14.99,15.0,14.98,14.98,168518.0
2024-03-26 13:10:00,14.99,15.02,14.98,15.01,323932.0,14.99,15.02,14.98,15.01,323932.0
2024-03-26 13:20:00,15.01,15.02,14.99,15.01,269200.0,15.01,15.02,14.99,15.01,269200.0
2024-03-26 13:30:00,15.01,15.02,14.99,15.0,284246.0,15.01,15.02,14.99,15.0,284246.0
2024-03-26 13:40:00,15.01,15.01,14.98,15.0,229433.0,15.01,15.01,14.98,15.0,229433.0
2024-03-26 13:50:00,15.0,15.0,14.99,15.0,76846.0,15.0,15.0,14.99,15.0,76846.0
2024-03-26 14:00:00,14.99,15.01,14.98,15.0,192037.0,14.99,15.01,14.98,15.0,192037.0
2024-03-26 14:10:00,15.0,15.01,14.98,14.99,280322.0,15.0,15.01,14.98,14.99,280322.0
2024-03-26 14:20:00,15.0,15.0,14.99,15.0,31532.0,15.0,15.0,14.99,15.0,31532.0
2024-03-26 14:30:00,15.0,15.0,14.97,14.98,142974.0,15.0,15.0,14.97,14.98,142974.0
2024-03-26 14:40:00,14.97,14.98,14.95,14.96,237793.0,14.97,14.98,14.95,14.96,237793.0
2024-03-26 14:50:00,14.96,14.99,14.95,14.96,438200.0,14.96,14.99,14.95,14.96,438200.0
2024-03-26 15:00:00,14.96,14.98,14.95,14.97,407133.0,14.96,14.98,14.95,14.97,407133.0
2024-03-26 15:10:00,14.97,14.98,14.96,14.98,396239.0,14.97,14.98,14.96,14.98,396239.0
2024-03-26 15:20:00,14.97,14.99,14.96,14.98,524399.0,14.97,14.99,14.96,14.98,524399.0
2024-03-26 15:30:00,14.98,14.99,14.93,14.95,938109.0,14.98,14.99,14.93,14.95,938109.0
2024-03-26 15:40:00,14.95,14.96,14.92,14.94,883798.0,14.95,14.96,14.92,14.94,883798.0
2024-03-26 15:50:00,14.94,14.95,14.9,14.92,2302773.0,14.94,14.95,14.9,14.92,2302773.0
2024-03-27 09:30:00,15.0,15.06,14.94,14.98,630622.0,15.0,15.06,14.94,14.98,630622.0
2024-03-27 09:40:00,14.99,14.99,14.9,14.94,703009.0,14.99,14.99,14.9,14.94,703009.0
2024-03-27 09:50:00,14.93,14.99,14.93,14.98,377983.0,14.93,14.99,14.93,14.98,377983.0
2024-03-27 10:00:00,14.98,14.98,14.9,14.95,502571.0,14.98,14.98,14.9,14.95,502571.0
2024-03-27 10:10:00,14.95,14.96,14.91,14.96,356125.0,14.95,14.96,14.91,14.96,356125.0
2024-03-27 10:20:00,14.96,14.98,14.91,14.98,491002.0,14.96,14.98,14.91,14.98,491002.0
2024-03-27 10:30:00,14.97,15.03,14.96,15.0,558591.0,14.97,15.03,14.96,15.0,558591.0
2024-03-27 10:40:00,15.0,15.01,14.98,15.0,398896.0,15.0,15.01,14.98,15.0,398896.0
2024-03-27 10:50:00,14.99,15.09,14.99,15.09,624572.0,14.99,15.09,14.99,15.09,624572.0
2024-03-27 11:00:00,15.09,15.13,15.08,15.12,860491.0,15.09,15.13,15.08,15.12,860491.0
2024-03-27 11:10:00,15.11,15.12,15.07,15.08,499780.0,15.11,15.12,15.07,15.08,499780.0
2024-03-27 11:20:00,15.09,15.11,15.08,15.1,252184.0,15.09,15.11,15.08,15.1,252184.0
2024-03-27 11:30:00,15.09,15.13,15.09,15.13,421141.0,15.09,15.13,15.09,15.13,421141.0
2024-03-27 11:40:00,15.13,15.13,15.08,15.1,260817.0,15.13,15.13,15.08,15.1,260817.0
2024-03-27 11:50:00,15.11,15.11,15.08,15.11,195549.0,15.11,15.11,15.08,15.11,195549.0
2024-03-27 12:00:00,15.11,15.11,15.09,15.1,310460.0,15.11,15.11,15.09,15.1,310460.0
2024-03-27 12:10:00,15.11,15.13,15.1,15.12,298241.0,15.11,15.13,15.1,15.12,298241.0
2024-03-27 12:20:00,15.13,15.13,15.1,15.11,220364.0,15.13,15.13,15.1,15.11,220364.0
2024-03-27 12:30:00,15.11,15.14,15.1,15.14,264459.0,15.11,15.14,15.1,15.14,264459.0
2024-03-27 12:40:00,15.13,15.16,15.12,15.16,447425.0,15.13,15.16,15.12,15.16,447425.0
2024-03-27 12:50:00,15.16,15.19,15.15,15.17,356725.0,15.16,15.19,15.15,15.17,356725.0
2024-03-27 13:00:00,15.17,15.22,15.16,15.22,584585.0,15.17,15.22,15.16,15.22,584585.0
2024-03-27 13:10:00,15.21,15.24,15.21,15.21,372327.0,15.21,15.24,15.21,15.21,372327.0
2024-03-27 13:20:00,15.21,15.22,15.18,15.19,444275.0,15.21,15.22,15.18,15.19,444275.0
2024-03-27 13:30:00,15.19,15.24,15.18,15.21,494043.0,15.19,15.24,15.18,15.21,494043.0
2024-03-27 13:40:00,15.22,15.23,15.2,15.23,299062.0,15.22,15.23,15.2,15.23,299062.0
2024-03-27 13:50:00,15.22,15.26,15.22,15.26,518307.0,15.22,15.26,15.22,15.26,518307.0
2024-03-27 14:00:00,15.26,15.27,15.23,15.26,687948.0,15.26,15.27,15.23,15.26,687948.0
2024-03-27 14:10:00,15.26,15.26,15.23,15.24,574040.0,15.26,15.26,15.23,15.24,574040.0
2024-03-27 14:20:00,15.23,15.24,15.2,15.21,251459.0,15.23,15.24,15.2,15.21,251459.0
2024-03-27 14:30:00,15.21,15.23,15.16,15.17,887433.0,15.21,15.23,15.16,15.17,887433.0
2024-03-27 14:40:00,15.18,15.19,15.17,15.19,499651.0,15.18,15.19,15.17,15.19,499651.0
2024-03-27 14:50:00,15.19,15.2,15.17,15.18,321604.0,15.19,15.2,15.17,15.18,321604.0
2024-03-27 15:00:00,15.18,15.22,15.15,15.22,742354.0,15.18,15.22,15.15,15.22,742354.0
2024-03-27 15:10:00,15.21,15.22,15.19,15.2,468977.0,15.21,15.22,15.19,15.2,468977.0
2024-03-27 15:20:00,15.2,15.23,15.18,15.22,677595.0,15.2,15.23,15.18,15.22,677595.0
2024-03-27 15:30:00,15.23,15.28,15.22,15.28,662787.0,15.23,15.28,15.22,15.28,662787.0
2024-03-27 15:40:00,15.28,15.3,15.27,15.28,1023201.0,15.28,15.3,15.27,15.28,1023201.0
2024-03-27 15:50:00,15.29,15.3,15.26,15.29,2684391.0,15.29,15.3,15.26,15.29,2684391.0
2024-03-28 09:30:00,15.28,15.32,15.22,15.23,1755532.0,15.28,15.32,15.22,15.23,1755532.0
2024-03-28 09:40:00,15.23,15.23,15.12,15.19,653146.0,15.23,15.23,15.12,15.19,653146.0
2024-03-28 09:50:00,15.19,15.22,15.16,15.2,441316.0,15.19,15.22,15.16,15.2,441316.0
2024-03-28 10:00:00,15.21,15.26,15.18,15.21,755979.0,15.21,15.26,15.18,15.21,755979.0
2024-03-28 10:10:00,15.21,15.26,15.19,15.21,444587.0,15.21,15.26,15.19,15.21,444587.0
2024-03-28 10:20:00,15.21,15.27,15.2,15.27,296337.0,15.21,15.27,15.2,15.27,296337.0
2024-03-28 10:30:00,15.27,15.3,15.26,15.3,685119.0,15.27,15.3,15.26,15.3,685119.0
2024-03-28 10:40:00,15.29,15.3,15.27,15.27,389200.0,15.29,15.3,15.27,15.27,389200.0
2024-03-28 10:50:00,15.28,15.29,15.26,15.27,641429.0,15.28,15.29,15.26,15.27,641429.0
2024-03-28 11:00:00,15.27,15.29,15.26,15.27,270365.0,15.27,15.29,15.26,15.27,270365.0
2024-03-28 11:10:00,15.26,15.3,15.24,15.29,344050.0,15.26,15.3,15.24,15.29,344050.0
2024-03-28 11:20:00,15.29,15.3,15.28,15.29,268534.0,15.29,15.3,15.28,15.29,268534.0
2024-03-28 11:30:00,15.29,15.3,15.28,15.29,737873.0,15.29,15.3,15.28,15.29,737873.0
2024-03-28 11:40:00,15.29,15.3,15.28,15.3,214039.0,15.29,15.3,15.28,15.3,214039.0
2024-03-28 11:50:00,15.3,15.5,15.29,15.39,5215933.0,15.3,15.5,15.29,15.39,5215933.0
2024-03-28 12:00:00,15.39,15.44,15.35,15.39,1274651.0,15.39,15.44,15.35,15.39,1274651.0
2024-03-28 12:10:00,15.39,15.39,15.35,15.38,428870.0,15.39,15.39,15.35,15.38,428870.0
2024-03-28 12:20:00,15.38,15.39,15.31,15.35,469614.0,15.38,15.39,15.31,15.35,469614.0
2024-03-28 12:30:00,15.35,15.35,15.3,15.31,382090.0,15.35,15.35,15.3,15.31,382090.0
2024-03-28 12:40:00,15.32,15.33,15.3,15.33,430470.0,15.32,15.33,15.3,15.33,430470.0
2024-03-28 12:50:00,15.33,15.33,15.3,15.33,572555.0,15.33,15.33,15.3,15.33,572555.0
2024-03-28 13:00:00,15.32,15.35,15.31,15.31,905085.0,15.32,15.35,15.31,15.31,905085.0
2024-03-28 13:10:00,15.31,15.33,15.29,15.31,1083275.0,15.31,15.33,15.29,15.31,1083275.0
2024-03-28 13:20:00,15.31,15.35,15.31,15.35,255802.0,15.31,15.35,15.31,15.35,255802.0
2024-03-28 13:30:00,15.35,15.39,15.34,15.39,407534.0,15.35,15.39,15.34,15.39,407534.0
2024-03-28 13:40:00,15.39,15.39,15.35,15.35,457808.0,15.39,15.39,15.35,15.35,457808.0
2024-03-28 13:50:00,15.36,15.37,15.34,15.37,468640.0,15.36,15.37,15.34,15.37,468640.0
2024-03-28 14:00:00,15.37,15.38,15.34,15.35,294568.0,15.37,15.38,15.34,15.35,294568.0
2024-03-28 14:10:00,15.35,15.35,15.32,15.34,453174.0,15.35,15.35,15.32,15.34,453174.0
2024-03-28 14:20:00,15.34,15.36,15.32,15.32,419556.0,15.34,15.36,15.32,15.32,419556.0
2024-03-28 14:30:00,15.32,15.33,15.25,15.26,393421.0,15.32,15.33,15.25,15.26,393421.0
2024-03-28 14:40:00,15.26,15.26,15.21,15.26,462252.0,15.26,15.26,15.21,15.26,462252.0
2024-03-28 14:50:00,15.26,15.27,15.23,15.23,404376.0,15.26,15.27,15.23,15.23,404376.0
2024-03-28 15:00:00,15.23,15.29,15.22,15.27,626794.0,15.23,15.29,15.22,15.27,626794.0
2024-03-28 15:10:00,15.28,15.31,15.27,15.31,611878.0,15.28,15.31,15.27,15.31,611878.0
2024-03-28 15:20:00,15.31,15.33,15.29,15.32,579322.0,15.31,15.33,15.29,15.32,579322.0
2024-03-28 15:30:00,15.33,15.36,15.32,15.35,503423.0,15.33,15.36,15.32,15.35,503423.0
2024-03-28 15:40:00,15.36,15.37,15.33,15.34,1084901.0,15.36,15.37,15.33,15.34,1084901.0
2024-03-28 15:50:00,15.33,15.38,15.3,15.33,3386090.0,15.33,15.38,15.3,15.33,3386090.0
2024-04-01 09:30:00,15.42,15.48,15.32,15.47,690181.0,15.42,15.48,15.32,15.47,690181.0
2024-04-01 09:40:00,15.48,15.58,15.45,15.51,1044660.0,15.48,15.58,15.45,15.51,1044660.0
2024-04-01 09:50:00,15.52,15.61,15.5,15.56,710780.0,15.52,15.61,15.5,15.56,710780.0
2024-04-01 10:00:00,15.56,15.59,15.49,15.55,585840.0,15.56,15.59,15.49,15.55,585840.0
2024-04-01 10:10:00,15.55,15.57,15.5,15.52,526883.0,15.55,15.57,15.5,15.52,526883.0
2024-04-01 10:20:00,15.51,15.52,15.42,15.43,497216.0,15.51,15.52,15.42,15.43,497216.0
2024-04-01 10:30:00,15.43,15.47,15.4,15.43,575067.0,15.43,15.47,15.4,15.43,575067.0
2024-04-01 10:40:00,15.43,15.46,15.41,15.44,343275.0,15.43,15.46,15.41,15.44,343275.0
2024-04-01 10:50:00,15.44,15.51,15.42,15.5,345097.0,15.44,15.51,15.42,15.5,345097.0
2024-04-01 11:00:00,15.51,15.55,15.5,15.54,539073.0,15.51,15.55,15.5,15.54,539073.0
2024-04-01 11:10:00,15.54,15.55,15.48,15.5,485498.0,15.54,15.55,15.48,15.5,485498.0
2024-04-01 11:20:00,15.49,15.5,15.47,15.47,380922.0,15.49,15.5,15.47,15.47,380922.0
2024-04-01 11:30:00,15.47,15.51,15.46,15.47,539709.0,15.47,15.51,15.46,15.47,539709.0
2024-04-01 11:40:00,15.48,15.48,15.44,15.45,393788.0,15.48,15.48,15.44,15.45,393788.0
2024-04-01 11:50:00,15.45,15.45,15.4,15.43,740392.0,15.45,15.45,15.4,15.43,740392.0
2024-04-01 12:00:00,15.43,15.49,15.42,15.49,741278.0,15.43,15.49,15.42,15.49,741278.0
2024-04-01 12:10:00,15.49,15.51,15.48,15.5,408601.0,15.49,15.51,15.48,15.5,408601.0
2024-04-01 12:20:00,15.5,15.56,15.48,15.56,765159.0,15.5,15.56,15.48,15.56,765159.0
2024-04-01 12:30:00,15.56,15.57,15.52,15.53,601365.0,15.56,15.57,15.52,15.53,601365.0
2024-04-01 12:40:00,15.54,15.55,15.5,15.51,375857.0,15.54,15.55,15.5,15.51,375857.0
2024-04-01 12:50:00,15.52,15.53,15.5,15.52,308083.0,15.52,15.53,15.5,15.52,308083.0
2024-04-01 13:00:00,15.51,15.52,15.46,15.48,411601.0,15.51,15.52,15.46,15.48,411601.0
2024-04-01 13:10:00,15.48,15.5,15.46,15.48,338269.0,15.48,15.5,15.46,15.48,338269.0
2024-04-01 13:20:00,15.48,15.49,15.46,15.48,373264.0,15.48,15.49,15.46,15.48,373264.0
2024-04-01 13:30:00,15.48,15.48,15.46,15.46,241502.0,15.48,15.48,15.46,15.46,241502.0
2024-04-01 13:40:00,15.46,15.49,15.44,15.48,394648.0,15.46,15.49,15.44,15.48,394648.0
2024-04-01 13:50:00,15.48,15.48,15.44,15.45,279352.0,15.48,15.48,15.44,15.45,279352.0
2024-04-01 14:00:00,15.44,15.45,15.4,15.42,405023.0,15.44,15.45,15.4,15.42,405023.0
2024-04-01 14:10:00,15.41,15.41,15.36,15.38,605923.0,15.41,15.41,15.36,15.38,605923.0
2024-04-01 14:20:00,15.38,15.4,15.36,15.4,372855.0,15.38,15.4,15.36,15.4,372855.0
2024-04-01 14:30:00,15.4,15.43,15.39,15.41,587158.0,15.4,15.43,15.39,15.41,587158.0
2024-04-01 14:40:00,15.41,15.42,15.38,15.39,395826.0,15.41,15.42,15.38,15.39,395826.0
2024-04-01 14:50:00,15.4,15.42,15.39,15.42,555630.0,15.4,15.42,15.39,15.42,555630.0
2024-04-01 15:00:00,15.42,15.43,15.41,15.42,318727.0,15.42,15.43,15.41,15.42,318727.0
2024-04-01 15:10:00,15.42,15.44,15.4,15.41,563283.0,15.42,15.44,15.4,15.41,563283.0
2024-04-01 15:20:00,15.41,15.44,15.4,15.44,619501.0,15.41,15.44,15.4,15.44,619501.0
2024-04-01 15:30:00,15.44,15.44,15.41,15.42,460978.0,15.44,15.44,15.41,15.42,460978.0
2024-04-01 15:40:00,15.42,15.43,15.39,15.42,821780.0,15.42,15.43,15.39,15.42,821780.0
2024-04-01 15:50:00,15.41,15.42,15.38,15.41,1719261.0,15.41,15.42,15.38,15.41,1719261.0
2024-04-02 09:30:00,15.12,15.12,14.72,14.79,1917276.0,15.12,15.12,14.72,14.79,1917276.0
2024-04-02 09:40:00,14.79,14.8,14.59,14.75,1767068.0,14.79,14.8,14.59,14.75,1767068.0
2024-04-02 09:50:00,14.75,14.76,14.6,14.63,870086.0,14.75,14.76,14.6,14.63,870086.0
2024-04-02 10:00:00,14.64,14.69,14.55,14.66,1160464.0,14.64,14.69,14.55,14.66,1160464.0
2024-04-02 10:10:00,14.66,14.66,14.56,14.57,886746.0,14.66,14.66,14.56,14.57,886746.0
2024-04-02 10:20:00,14.58,14.67,14.57,14.64,968067.0,14.58,14.67,14.57,14.64,968067.0
2024-04-02 10:30:00,14.65,14.66,14.59,14.59,538789.0,14.65,14.66,14.59,14.59,538789.0
2024-04-02 10:40:00,14.58,14.6,14.48,14.52,1047387.0,14.58,14.6,14.48,14.52,1047387.0
2024-04-02 10:50:00,14.51,14.54,14.49,14.5,767151.0,14.51,14.54,14.49,14.5,767151.0
2024-04-02 11:00:00,14.51,14.52,14.48,14.51,582443.0,14.51,14.52,14.48,14.51,582443.0
2024-04-02 11:10:00,14.51,14.58,14.5,14.57,891493.0,14.51,14.58,14.5,14.57,891493.0
2024-04-02 11:20:00,14.57,14.6,14.52,14.53,681490.0,14.57,14.6,14.52,14.53,681490.0
2024-04-02 11:30:00,14.53,14.55,14.52,14.54,380911.0,14.53,14.55,14.52,14.54,380911.0
2024-04-02 11:40:00,14.54,14.55,14.51,14.52,390605.0,14.54,14.55,14.51,14.52,390605.0
2024-04-02 11:50:00,14.52,14.58,14.51,14.56,492341.0,14.52,14.58,14.51,14.56,492341.0
2024-04-02 12:00:00,14.56,14.56,14.49,14.51,703408.0,14.56,14.56,14.49,14.51,703408.0
2024-04-02 12:10:00,14.51,14.51,14.48,14.51,469847.0,14.51,14.51,14.48,14.51,469847.0
2024-04-02 12:20:00,14.51,14.52,14.5,14.51,403037.0,14.51,14.52,14.5,14.51,403037.0
2024-04-02 12:30:00,14.51,14.51,14.48,14.48,717545.0,14.51,14.51,14.48,14.48,717545.0
2024-04-02 12:40:00,14.49,14.5,14.46,14.49,656613.0,14.49,14.5,14.46,14.49,656613.0
2024-04-02 12:50:00,14.48,14.49,14.47,14.48,249065.0,14.48,14.49,14.47,14.48,249065.0
2024-04-02 13:00:00,14.48,14.49,14.46,14.48,437273.0,14.48,14.49,14.46,14.48,437273.0
2024-04-02 13:10:00,14.47,14.53,14.46,14.51,606973.0,14.47,14.53,14.46,14.51,606973.0
2024-04-02 13:20:00,14.51,14.53,14.5,14.52,527773.0,14.51,14.53,14.5,14.52,527773.0
2024-04-02 13:30:00,14.52,14.52,14.48,14.49,584229.0,14.52,14.52,14.48,14.49,584229.0
2024-04-02 13:40:00,14.48,14.5,14.46,14.47,391726.0,14.48,14.5,14.46,14.47,391726.0
2024-04-02 13:50:00,14.48,14.48,14.46,14.46,330522.0,14.48,14.48,14.46,14.46,330522.0
2024-04-02 14:00:00,14.47,14.47,14.45,14.46,632792.0,14.47,14.47,14.45,14.46,632792.0
2024-04-02 14:10:00,14.46,14.47,14.43,14.45,619940.0,14.46,14.47,14.43,14.45,619940.0
2024-04-02 14:20:00,14.45,14.45,14.42,14.44,353672.0,14.45,14.45,14.42,14.44,353672.0
2024-04-02 14:30:00,14.44,14.46,14.43,14.46,338594.0,14.44,14.46,14.43,14.46,338594.0
2024-04-02 14:40:00,14.45,14.48,14.45,14.48,392080.0,14.45,14.48,14.45,14.48,392080.0
2024-04-02 14:50:00,14.47,14.48,14.45,14.46,692588.0,14.47,14.48,14.45,14.46,692588.0
2024-04-02 15:00:00,14.46,14.48,14.43,14.46,669432.0,14.46,14.48,14.43,14.46,669432.0
2024-04-02 15:10:00,14.46,14.48,14.44,14.44,596101.0,14.46,14.48,14.44,14.44,596101.0
2024-04-02 15:20:00,14.45,14.45,14.36,14.38,1506916.0,14.45,14.45,14.36,14.38,1506916.0
2024-04-02 15:30:00,14.37,14.4,14.37,14.39,634642.0,14.37,14.4,14.37,14.39,634642.0
2024-04-02 15:40:00,14.39,14.4,14.37,14.4,987678.0,14.39,14.4,14.37,14.4,987678.0
2024-04-02 15:50:00,14.39,14.43,14.36,14.41,2964426.0,14.39,14.43,14.36,14.41,2964426.0
2024-04-03 09:30:00,14.3,14.42,14.19,14.39,1158268.0,14.3,14.42,14.19,14.39,1158268.0
2024-04-03 09:40:00,14.38,14.48,14.32,14.34,733305.0,14.38,14.48,14.32,14.34,733305.0
2024-04-03 09:50:00,14.34,14.35,14.25,14.27,461709.0,14.34,14.35,14.25,14.27,461709.0
2024-04-03 10:00:00,14.28,14.33,14.25,14.26,795624.0,14.28,14.33,14.25,14.26,795624.0
2024-04-03 10:10:00,14.26,14.29,14.22,14.24,1037143.0,14.26,14.29,14.22,14.24,1037143.0
2024-04-03 10:20:00,14.25,14.33,14.24,14.32,736522.0,14.25,14.33,14.24,14.32,736522.0
2024-04-03 10:30:00,14.32,14.33,14.26,14.31,902386.0,14.32,14.33,14.26,14.31,902386.0
2024-04-03 10:40:00,14.31,14.34,14.29,14.31,733056.0,14.31,14.34,14.29,14.31,733056.0
2024-04-03 10:50:00,14.31,14.34,14.29,14.31,522021.0,14.31,14.34,14.29,14.31,522021.0
2024-04-03 11:00:00,14.31,14.31,14.28,14.29,515591.0,14.31,14.31,14.28,14.29,515591.0
2024-04-03 11:10:00,14.29,14.31,14.28,14.29,355238.0,14.29,14.31,14.28,14.29,355238.0
2024-04-03 11:20:00,14.29,14.32,14.26,14.27,570483.0,14.29,14.32,14.26,14.27,570483.0
2024-04-03 11:30:00,14.27,14.29,14.25,14.27,606318.0,14.27,14.29,14.25,14.27,606318.0
2024-04-03 11:40:00,14.27,14.28,14.26,14.27,331502.0,14.27,14.28,14.26,14.27,331502.0
2024-04-03 11:50:00,14.27,14.27,14.21,14.22,611150.0,14.27,14.27,14.21,14.22,611150.0
2024-04-03 12:00:00,14.21,14.22,14.19,14.21,470542.0,14.21,14.22,14.19,14.21,470542.0
2024-04-03 12:10:00,14.21,14.22,14.14,14.19,783254.0,14.21,14.22,14.14,14.19,783254.0
2024-04-03 12:20:00,14.19,14.2,14.17,14.18,585211.0,14.19,14.2,14.17,14.18,585211.0
2024-04-03 12:30:00,14.18,14.2,14.15,14.16,724095.0,14.18,14.2,14.15,14.16,724095.0
2024-04-03 12:40:00,14.16,14.19,14.15,14.17,561988.0,14.16,14.19,14.15,14.17,561988.0
2024-04-03 12:50:00,14.17,14.18,14.14,14.15,715133.0,14.17,14.18,14.14,14.15,715133.0
2024-04-03 13:00:00,14.15,14.15,14.11,14.14,640783.0,14.15,14.15,14.11,14.14,640783.0
2024-04-03 13:10:00,14.14,14.14,14.08,14.1,848287.0,14.14,14.14,14.08,14.1,848287.0
2024-04-03 13:20:00,14.1,14.1,14.06,14.1,642504.0,14.1,14.1,14.06,14.1,642504.0
2024-04-03 13:30:00,14.1,14.11,14.05,14.06,866663.0,14.1,14.11,14.05,14.06,866663.0
2024-04-03 13:40:00,14.06,14.09,14.05,14.08,492798.0,14.06,14.09,14.05,14.08,492798.0
2024-04-03 13:50:00,14.08,14.09,14.06,14.08,668159.0,14.08,14.09,14.06,14.08,668159.0
2024-04-03 14:00:00,14.07,14.14,14.06,14.12,899646.0,14.07,14.14,14.06,14.12,899646.0
2024-04-03 14:10:00,14.12,14.14,14.08,14.09,745562.0,14.12,14.14,14.08,14.09,745562.0
2024-04-03 14:20:00,14.09,14.11,14.08,14.09,550299.0,14.09,14.11,14.08,14.09,550299.0
2024-04-03 14:30:00,14.09,14.1,14.07,14.09,567151.0,14.09,14.1,14.07,14.09,567151.0
2024-04-03 14:40:00,14.1,14.13,14.09,14.12,496482.0,14.1,14.13,14.09,14.12,496482.0
2024-04-03 14:50:00,14.12,14.14,14.1,14.11,677298.0,14.12,14.14,14.1,14.11,677298.0
2024-04-03 15:00:00,14.11,14.14,14.09,14.13,605774.0,14.11,14.14,14.09,14.13,605774.0
2024-04-03 15:10:00,14.13,14.13,14.05,14.06,996692.0,14.13,14.13,14.05,14.06,996692.0
2024-04-03 15:20:00,14.06,14.09,14.05,14.08,682370.0,14.06,14.09,14.05,14.08,682370.0
2024-04-03 15:30:00,14.08,14.12,14.07,14.12,1008619.0,14.08,14.12,14.07,14.12,1008619.0
2024-04-03 15:40:00,14.12,14.21,14.11,14.21,1439290.0,14.12,14.21,14.11,14.21,1439290.0
2024-04-03 15:50:00,14.21,14.21,14.16,14.17,3014867.0,14.21,14.21,14.16,14.17,3014867.0
2024-04-04 09:30:00,14.24,14.34,14.17,14.25,1081771.0,14.24,14.34,14.17,14.25,1081771.0
2024-04-04 09:40:00,14.25,14.35,14.24,14.31,550170.0,14.25,14.35,14.24,14.31,550170.0
2024-04-04 09:50:00,14.31,14.35,14.25,14.27,440833.0,14.31,14.35,14.25,14.27,440833.0
2024-04-04 10:00:00,14.28,14.34,14.26,14.32,542206.0,14.28,14.34,14.26,14.32,542206.0
2024-04-04 10:10:00,14.32,14.34,14.27,14.27,515499.0,14.32,14.34,14.27,14.27,515499.0
2024-04-04 10:20:00,14.28,14.31,14.25,14.31,426250.0,14.28,14.31,14.25,14.31,426250.0
2024-04-04 10:30:00,14.31,14.32,14.28,14.29,531743.0,14.31,14.32,14.28,14.29,531743.0
2024-04-04 10:40:00,14.29,14.3,14.25,14.27,436298.0,14.29,14.3,14.25,14.27,436298.0
2024-04-04 10:50:00,14.27,14.28,14.24,14.28,405860.0,14.27,14.28,14.24,14.28,405860.0
2024-04-04 11:00:00,14.28,14.29,14.26,14.26,483126.0,14.28,14.29,14.26,14.26,483126.0
2024-04-04 11:10:00,14.26,14.26,14.21,14.22,568289.0,14.26,14.26,14.21,14.22,568289.0
2024-04-04 11:20:00,14.21,14.24,14.18,14.24,752907.0,14.21,14.24,14.18,14.24,752907.0
2024-04-04 11:30:00,14.24,14.26,14.22,14.26,430619.0,14.24,14.26,14.22,14.26,430619.0
2024-04-04 11:40:00,14.26,14.28,14.25,14.28,481896.0,14.26,14.28,14.25,14.28,481896.0
2024-04-04 11:50:00,14.28,14.28,14.26,14.27,321854.0,14.28,14.28,14.26,14.27,321854.0
2024-04-04 12:00:00,14.27,14.28,14.23,14.27,427553.0,14.27,14.28,14.23,14.27,427553.0
2024-04-04 12:10:00,14.26,14.28,14.25,14.25,310812.0,14.26,14.28,14.25,14.25,310812.0
2024-04-04 12:20:00,14.25,14.28,14.25,14.26,299847.0,14.25,14.28,14.25,14.26,299847.0
2024-04-04 12:30:00,14.27,14.28,14.24,14.26,291319.0,14.27,14.28,14.24,14.26,291319.0
2024-04-04 12:40:00,14.26,14.3,14.25,14.29,331391.0,14.26,14.3,14.25,14.29,331391.0
2024-04-04 12:50:00,14.29,14.29,14.27,14.29,279142.0,14.29,14.29,14.27,14.29,279142.0
2024-04-04 13:00:00,14.29,14.29,14.22,14.24,564277.0,14.29,14.29,14.22,14.24,564277.0
2024-04-04 13:10:00,14.24,14.24,14.19,14.2,502817.0,14.24,14.24,14.19,14.2,502817.0
2024-04-04 13:20:00,14.2,14.21,14.18,14.19,437258.0,14.2,14.21,14.18,14.19,437258.0
2024-04-04 13:30:00,14.19,14.26,14.19,14.25,754400.0,14.19,14.26,14.19,14.25,754400.0
2024-04-04 13:40:00,14.25,14.27,14.24,14.25,734232.0,14.25,14.27,14.24,14.25,734232.0
2024-04-04 13:50:00,14.25,14.25,14.22,14.23,394539.0,14.25,14.25,14.22,14.23,394539.0
2024-04-04 14:00:00,14.23,14.24,14.2,14.21,711197.0,14.23,14.24,14.2,14.21,711197.0
2024-04-04 14:10:00,14.2,14.21,14.09,14.13,1228235.0,14.2,14.21,14.09,14.13,1228235.0
2024-04-04 14:20:00,14.13,14.15,14.06,14.08,1679471.0,14.13,14.15,14.06,14.08,1679471.0
2024-04-04 14:30:00,14.08,14.08,13.99,14.01,3515723.0,14.08,14.08,13.99,14.01,3515723.0
2024-04-04 14:40:00,14.01,14.03,13.99,14.01,2209977.0,14.01,14.03,13.99,14.01,2209977.0
2024-04-04 14:50:00,14.01,14.03,13.99,14.0,3226884.0,14.01,14.03,13.99,14.0,3226884.0
2024-04-04 15:00:00,14.0,14.02,13.93,13.94,3305345.0,14.0,14.02,13.93,13.94,3305345.0
2024-04-04 15:10:00,13.94,13.94,13.8,13.82,2509330.0,13.94,13.94,13.8,13.82,2509330.0
2024-04-04 15:20:00,13.83,13.86,13.76,13.77,1996759.0,13.83,13.86,13.76,13.77,1996759.0
2024-04-04 15:30:00,13.76,13.88,13.76,13.82,1710686.0,13.76,13.88,13.76,13.82,1710686.0
2024-04-04 15:40:00,13.82,13.84,13.79,13.82,2490729.0,13.82,13.84,13.79,13.82,2490729.0
2024-04-04 15:50:00,13.82,13.89,13.8,13.83,3578131.0,13.82,13.89,13.8,13.83,3578131.0
2024-04-05 09:30:00,13.83,13.9,13.75,13.81,1149625.0,13.83,13.9,13.75,13.81,1149625.0
2024-04-05 09:40:00,13.8,13.9,13.77,13.87,943955.0,13.8,13.9,13.77,13.87,943955.0
2024-04-05 09:50:00,13.87,13.91,13.79,13.8,742338.0,13.87,13.91,13.79,13.8,742338.0
2024-04-05 10:00:00,13.81,13.84,13.77,13.81,776266.0,13.81,13.84,13.77,13.81,776266.0
2024-04-05 10:10:00,13.81,13.87,13.8,13.81,671300.0,13.81,13.87,13.8,13.81,671300.0
2024-04-05 10:20:00,13.81,13.81,13.78,13.79,435495.0,13.81,13.81,13.78,13.79,435495.0
2024-04-05 10:30:00,13.79,13.86,13.77,13.85,481832.0,13.79,13.86,13.77,13.85,481832.0
2024-04-05 10:40:00,13.85,13.85,13.82,13.85,322760.0,13.85,13.85,13.82,13.85,322760.0
2024-04-05 10:50:00,13.85,13.87,13.82,13.83,449115.0,13.85,13.87,13.82,13.83,449115.0
2024-04-05 11:00:00,13.83,13.84,13.8,13.81,424508.0,13.83,13.84,13.8,13.81,424508.0
2024-04-05 11:10:00,13.81,13.81,13.76,13.78,506736.0,13.81,13.81,13.76,13.78,506736.0
2024-04-05 11:20:00,13.78,13.81,13.77,13.81,590294.0,13.78,13.81,13.77,13.81,590294.0
2024-04-05 11:30:00,13.81,13.88,13.8,13.85,791177.0,13.81,13.88,13.8,13.85,791177.0
2024-04-05 11:40:00,13.85,13.87,13.82,13.82,499523.0,13.85,13.87,13.82,13.82,499523.0
2024-04-05 11:50:00,13.82,13.84,13.82,13.84,500088.0,13.82,13.84,13.82,13.84,500088.0
2024-04-05 12:00:00,13.84,13.84,13.8,13.83,545996.0,13.84,13.84,13.8,13.83,545996.0
2024-04-05 12:10:00,13.83,13.87,13.81,13.87,441114.0,13.83,13.87,13.81,13.87,441114.0
2024-04-05 12:20:00,13.87,13.92,13.85,13.92,487138.0,13.87,13.92,13.85,13.92,487138.0
2024-04-05 12:30:00,13.92,13.94,13.89,13.93,637501.0,13.92,13.94,13.89,13.93,637501.0
2024-04-05 12:40:00,13.93,13.93,13.9,13.91,401946.0,13.93,13.93,13.9,13.91,401946.0
2024-04-05 12:50:00,13.9,13.93,13.9,13.91,406755.0,13.9,13.93,13.9,13.91,406755.0
2024-04-05 13:00:00,13.91,13.92,13.88,13.9,458626.0,13.91,13.92,13.88,13.9,458626.0
2024-04-05 13:10:00,13.9,13.9,13.86,13.88,759275.0,13.9,13.9,13.86,13.88,759275.0
2024-04-05 13:20:00,13.88,13.89,13.82,13.83,600862.0,13.88,13.89,13.82,13.83,600862.0
2024-04-05 13:30:00,13.83,13.84,13.8,13.81,580375.0,13.83,13.84,13.8,13.81,580375.0
2024-04-05 13:40:00,13.81,13.82,13.79,13.79,649231.0,13.81,13.82,13.79,13.79,649231.0
2024-04-05 13:50:00,13.79,13.8,13.77,13.78,445091.0,13.79,13.8,13.77,13.78,445091.0
2024-04-05 14:00:00,13.78,13.82,13.76,13.81,851382.0,13.78,13.82,13.76,13.81,851382.0
2024-04-05 14:10:00,13.8,13.81,13.77,13.78,566231.0,13.8,13.81,13.77,13.78,566231.0
2024-04-05 14:20:00,13.79,13.79,13.75,13.76,931513.0,13.79,13.79,13.75,13.76,931513.0
2024-04-05 14:30:00,13.76,13.8,13.75,13.8,654003.0,13.76,13.8,13.75,13.8,654003.0
2024-04-05 14:40:00,13.79,13.81,13.79,13.79,437855.0,13.79,13.81,13.79,13.79,437855.0
2024-04-05 14:50:00,13.79,13.82,13.79,13.8,306092.0,13.79,13.82,13.79,13.8,306092.0
2024-04-05 15:00:00,13.81,13.81,13.77,13.77,395190.0,13.81,13.81,13.77,13.77,395190.0
2024-04-05 15:10:00,13.78,13.79,13.77,13.78,226237.0,13.78,13.79,13.77,13.78,226237.0
2024-04-05 15:20:00,13.78,13.8,13.76,13.79,513478.0,13.78,13.8,13.76,13.79,513478.0
2024-04-05 15:30:00,13.79,13.81,13.77,13.78,689408.0,13.79,13.81,13.77,13.78,689408.0
2024-04-05 15:40:00,13.77,13.78,13.7,13.73,2212557.0,13.77,13.78,13.7,13.73,2212557.0
2024-04-05 15:50:00,13.73,13.8,13.72,13.77,3132520.0,13.73,13.8,13.72,13.77,3132520.0
2024-04-08 09:30:00,13.82,13.87,13.74,13.86,1097486.0,13.82,13.87,13.74,13.86,1097486.0
2024-04-08 09:40:00,13.86,13.9,13.83,13.85,688752.0,13.86,13.9,13.83,13.85,688752.0
2024-04-08 09:50:00,13.86,13.93,13.82,13.88,783766.0,13.86,13.93,13.82,13.88,783766.0
2024-04-08 10:00:00,13.88,13.94,13.85,13.88,888664.0,13.88,13.94,13.85,13.88,888664.0
2024-04-08 10:10:00,13.88,13.91,13.85,13.87,587801.0,13.88,13.91,13.85,13.87,587801.0
2024-04-08 10:20:00,13.87,13.94,13.83,13.92,843656.0,13.87,13.94,13.83,13.92,843656.0
2024-04-08 10:30:00,13.92,13.95,13.9,13.95,755107.0,13.92,13.95,13.9,13.95,755107.0
2024-04-08 10:40:00,13.95,14.03,13.93,14.03,782799.0,13.95,14.03,13.93,14.03,782799.0
2024-04-08 10:50:00,14.03,14.07,14.02,14.07,899798.0,14.03,14.07,14.02,14.07,899798.0
2024-04-08 11:00:00,14.07,14.08,14.0,14.03,1020939.0,14.07,14.08,14.0,14.03,1020939.0
2024-04-08 11:10:00,14.03,14.06,14.02,14.04,524261.0,14.03,14.06,14.02,14.04,524261.0
2024-04-08 11:20:00,14.05,14.07,14.04,14.06,340227.0,14.05,14.07,14.04,14.06,340227.0
2024-04-08 11:30:00,14.06,14.06,14.01,14.02,843080.0,14.06,14.06,14.01,14.02,843080.0
2024-04-08 11:40:00,14.02,14.03,14.0,14.02,509755.0,14.02,14.03,14.0,14.02,509755.0
2024-04-08 11:50:00,14.02,14.04,14.02,14.02,341106.0,14.02,14.04,14.02,14.02,341106.0
2024-04-08 12:00:00,14.02,14.04,14.01,14.04,594542.0,14.02,14.04,14.01,14.04,594542.0
2024-04-08 12:10:00,14.04,14.04,14.01,14.03,645690.0,14.04,14.04,14.01,14.03,645690.0
2024-04-08 12:20:00,14.04,14.05,14.0,14.04,874119.0,14.04,14.05,14.0,14.04,874119.0
2024-04-08 12:30:00,14.04,14.05,14.0,14.02,579812.0,14.04,14.05,14.0,14.02,579812.0
2024-04-08 12:40:00,14.01,14.04,14.01,14.03,466875.0,14.01,14.04,14.01,14.03,466875.0
2024-04-08 12:50:00,14.03,14.05,14.02,14.04,346828.0,14.03,14.05,14.02,14.04,346828.0
2024-04-08 13:00:00,14.04,14.05,14.01,14.02,348960.0,14.04,14.05,14.01,14.02,348960.0
2024-04-08 13:10:00,14.01,14.03,14.01,14.03,495161.0,14.01,14.03,14.01,14.03,495161.0
2024-04-08 13:20:00,14.03,14.04,14.02,14.04,268674.0,14.03,14.04,14.02,14.04,268674.0
2024-04-08 13:30:00,14.04,14.05,14.02,14.04,548399.0,14.04,14.05,14.02,14.04,548399.0
2024-04-08 13:40:00,14.04,14.04,14.01,14.01,268263.0,14.04,14.04,14.01,14.01,268263.0
2024-04-08 13:50:00,14.01,14.04,14.01,14.03,506190.0,14.01,14.04,14.01,14.03,506190.0
2024-04-08 14:00:00,14.04,14.04,14.01,14.03,225820.0,14.04,14.04,14.01,14.03,225820.0
2024-04-08 14:10:00,14.03,14.04,14.02,14.04,231655.0,14.03,14.04,14.02,14.04,231655.0
2024-04-08 14:20:00,14.04,14.04,14.01,14.04,436443.0,14.04,14.04,14.01,14.04,436443.0
2024-04-08 14:30:00,14.04,14.06,14.03,14.04,753857.0,14.04,14.06,14.03,14.04,753857.0
2024-04-08 14:40:00,14.04,14.04,14.02,14.03,213275.0,14.04,14.04,14.02,14.03,213275.0
2024-04-08 14:50:00,14.03,14.05,14.02,14.03,397639.0,14.03,14.05,14.02,14.03,397639.0
2024-04-08 15:00:00,14.03,14.04,14.0,14.02,769099.0,14.03,14.04,14.0,14.02,769099.0
2024-04-08 15:10:00,14.02,14.02,14.0,14.0,360987.0,14.02,14.02,14.0,14.0,360987.0
2024-04-08 15:20:00,14.0,14.01,13.97,13.98,465195.0,14.0,14.01,13.97,13.98,465195.0
2024-04-08 15:30:00,13.97,13.98,13.93,13.95,513127.0,13.97,13.98,13.93,13.95,513127.0
2024-04-08 15:40:00,13.95,13.95,13.89,13.9,780975.0,13.95,13.95,13.89,13.9,780975.0
2024-04-08 15:50:00,13.89,13.92,13.84,13.91,2764251.0,13.89,13.92,13.84,13.91,2764251.0
2024-04-09 09:30:00,13.96,14.04,13.93,13.97,678951.0,13.96,14.04,13.93,13.97,678951.0
2024-04-09 09:40:00,13.98,14.01,13.9,13.91,636021.0,13.98,14.01,13.9,13.91,636021.0
2024-04-09 09:50:00,13.91,13.94,13.88,13.94,574616.0,13.91,13.94,13.88,13.94,574616.0
2024-04-09 10:00:00,13.94,13.98,13.9,13.97,617847.0,13.94,13.98,13.9,13.97,617847.0
2024-04-09 10:10:00,13.97,14.0,13.95,13.98,475416.0,13.97,14.0,13.95,13.98,475416.0
2024-04-09 10:20:00,13.97,14.03,13.96,14.0,717455.0,13.97,14.03,13.96,14.0,717455.0
2024-04-09 10:30:00,14.0,14.01,13.92,13.92,837962.0,14.0,14.01,13.92,13.92,837962.0
2024-04-09 10:40:00,13.93,13.94,13.89,13.91,680885.0,13.93,13.94,13.89,13.91,680885.0
2024-04-09 10:50:00,13.92,13.93,13.88,13.91,519831.0,13.92,13.93,13.88,13.91,519831.0
2024-04-09 11:00:00,13.91,13.93,13.89,13.93,426715.0,13.91,13.93,13.89,13.93,426715.0
2024-04-09 11:10:00,13.93,13.97,13.92,13.95,484121.0,13.93,13.97,13.92,13.95,484121.0
2024-04-09 11:20:00,13.96,13.97,13.92,13.92,487251.0,13.96,13.97,13.92,13.92,487251.0
2024-04-09 11:30:00,13.93,13.97,13.92,13.97,477151.0,13.93,13.97,13.92,13.97,477151.0
2024-04-09 11:40:00,13.97,14.02,13.95,14.02,586356.0,13.97,14.02,13.95,14.02,586356.0
2024-04-09 11:50:00,14.02,14.03,13.99,14.01,411437.0,14.02,14.03,13.99,14.01,411437.0
2024-04-09 12:00:00,14.02,14.06,14.0,14.05,536330.0,14.02,14.06,14.0,14.05,536330.0
2024-04-09 12:10:00,14.06,14.07,14.03,14.04,671609.0,14.06,14.07,14.03,14.04,671609.0
2024-04-09 12:20:00,14.04,14.05,14.03,14.04,528794.0,14.04,14.05,14.03,14.04,528794.0
2024-04-09 12:30:00,14.04,14.06,14.03,14.05,536244.0,14.04,14.06,14.03,14.05,536244.0
2024-04-09 12:40:00,14.04,14.05,14.01,14.03,383814.0,14.04,14.05,14.01,14.03,383814.0
2024-04-09 12:50:00,14.02,14.04,14.0,14.01,345197.0,14.02,14.04,14.0,14.01,345197.0
2024-04-09 13:00:00,14.01,14.03,14.0,14.03,344229.0,14.01,14.03,14.0,14.03,344229.0
2024-04-09 13:10:00,14.03,14.04,14.01,14.03,483603.0,14.03,14.04,14.01,14.03,483603.0
2024-04-09 13:20:00,14.04,14.06,14.02,14.04,291248.0,14.04,14.06,14.02,14.04,291248.0
2024-04-09 13:30:00,14.04,14.05,14.03,14.04,312117.0,14.04,14.05,14.03,14.04,312117.0
2024-04-09 13:40:00,14.04,14.05,14.02,14.04,526552.0,14.04,14.05,14.02,14.04,526552.0
2024-04-09 13:50:00,14.04,14.05,14.0,14.01,490036.0,14.04,14.05,14.0,14.01,490036.0
2024-04-09 14:00:00,14.0,14.01,13.98,14.01,494157.0,14.0,14.01,13.98,14.01,494157.0
2024-04-09 14:10:00,14.01,14.01,13.98,14.0,601624.0,14.01,14.01,13.98,14.0,601624.0
2024-04-09 14:20:00,14.0,14.02,13.96,13.96,450654.0,14.0,14.02,13.96,13.96,450654.0
2024-04-09 14:30:00,13.96,13.98,13.96,13.96,319836.0,13.96,13.98,13.96,13.96,319836.0
2024-04-09 14:40:00,13.96,13.98,13.96,13.98,653134.0,13.96,13.98,13.96,13.98,653134.0
2024-04-09 14:50:00,13.97,14.0,13.95,13.96,572441.0,13.97,14.0,13.95,13.96,572441.0
2024-04-09 15:00:00,13.96,13.96,13.9,13.91,710414.0,13.96,13.96,13.9,13.91,710414.0
2024-04-09 15:10:00,13.92,13.93,13.9,13.91,850531.0,13.92,13.93,13.9,13.91,850531.0
2024-04-09 15:20:00,13.92,13.98,13.91,13.98,1327254.0,13.92,13.98,13.91,13.98,1327254.0
2024-04-09 15:30:00,13.98,13.99,13.94,13.95,1096735.0,13.98,13.99,13.94,13.95,1096735.0
2024-04-09 15:40:00,13.95,13.96,13.93,13.94,1253046.0,13.95,13.96,13.93,13.94,1253046.0
2024-04-09 15:50:00,13.93,13.96,13.9,13.96,2307566.0,13.93,13.96,13.9,13.96,2307566.0
2024-04-10 09:30:00,14.01,14.11,13.86,14.05,2809683.0,14.01,14.11,13.86,14.05,2809683.0
2024-04-10 09:40:00,14.05,14.06,13.86,13.88,1843927.0,14.05,14.06,13.86,13.88,1843927.0
2024-04-10 09:50:00,13.88,14.1,13.85,14.09,1559096.0,13.88,14.1,13.85,14.09,1559096.0
2024-04-10 10:00:00,14.09,14.15,14.02,14.02,2159021.0,14.09,14.15,14.02,14.02,2159021.0
2024-04-10 10:10:00,14.02,14.08,13.91,13.93,1019892.0,14.02,14.08,13.91,13.93,1019892.0
2024-04-10 10:20:00,13.93,14.07,13.92,14.04,686945.0,13.93,14.07,13.92,14.04,686945.0
2024-04-10 10:30:00,14.04,14.08,14.0,14.04,664865.0,14.04,14.08,14.0,14.04,664865.0
2024-04-10 10:40:00,14.04,14.05,13.92,13.95,891305.0,14.04,14.05,13.92,13.95,891305.0
2024-04-10 10:50:00,13.95,13.99,13.89,13.9,1277018.0,13.95,13.99,13.89,13.9,1277018.0
2024-04-10 11:00:00,13.89,13.9,13.82,13.84,1147043.0,13.89,13.9,13.82,13.84,1147043.0
2024-04-10 11:10:00,13.84,13.88,13.82,13.83,937821.0,13.84,13.88,13.82,13.83,937821.0
2024-04-10 11:20:00,13.84,13.86,13.81,13.85,873684.0,13.84,13.86,13.81,13.85,873684.0
2024-04-10 11:30:00,13.86,13.88,13.81,13.82,863355.0,13.86,13.88,13.81,13.82,863355.0
2024-04-10 11:40:00,13.82,13.86,13.79,13.85,674790.0,13.82,13.86,13.79,13.85,674790.0
2024-04-10 11:50:00,13.84,13.86,13.81,13.82,431797.0,13.84,13.86,13.81,13.82,431797.0
2024-04-10 12:00:00,13.83,13.83,13.76,13.8,516898.0,13.83,13.83,13.76,13.8,516898.0
2024-04-10 12:10:00,13.8,13.8,13.71,13.72,737707.0,13.8,13.8,13.71,13.72,737707.0
2024-04-10 12:20:00,13.72,13.73,13.65,13.67,1208444.0,13.72,13.73,13.65,13.67,1208444.0
2024-04-10 12:30:00,13.66,13.7,13.66,13.67,851272.0,13.66,13.7,13.66,13.67,851272.0
2024-04-10 12:40:00,13.68,13.73,13.67,13.69,699955.0,13.68,13.73,13.67,13.69,699955.0
2024-04-10 12:50:00,13.69,13.72,13.67,13.7,824144.0,13.69,13.72,13.67,13.7,824144.0
2024-04-10 13:00:00,13.7,13.71,13.61,13.63,710961.0,13.7,13.71,13.61,13.63,710961.0
2024-04-10 13:10:00,13.63,13.65,13.6,13.63,659641.0,13.63,13.65,13.6,13.63,659641.0
2024-04-10 13:20:00,13.63,13.66,13.61,13.62,712916.0,13.63,13.66,13.61,13.62,712916.0
2024-04-10 13:30:00,13.61,13.62,13.47,13.48,1673809.0,13.61,13.62,13.47,13.48,1673809.0
2024-04-10 13:40:00,13.49,13.5,13.43,13.46,1519920.0,13.49,13.5,13.43,13.46,1519920.0
2024-04-10 13:50:00,13.45,13.48,13.41,13.48,883646.0,13.45,13.48,13.41,13.48,883646.0
2024-04-10 14:00:00,13.48,13.5,13.41,13.46,1439802.0,13.48,13.5,13.41,13.46,1439802.0
2024-04-10 14:10:00,13.46,13.46,13.37,13.38,1004024.0,13.46,13.46,13.37,13.38,1004024.0
2024-04-10 14:20:00,13.38,13.39,13.32,13.34,984012.0,13.38,13.39,13.32,13.34,984012.0
2024-04-10 14:30:00,13.34,13.39,13.33,13.37,612956.0,13.34,13.39,13.33,13.37,612956.0
2024-04-10 14:40:00,13.37,13.43,13.37,13.39,590799.0,13.37,13.43,13.37,13.39,590799.0
2024-04-10 14:50:00,13.38,13.41,13.35,13.35,764009.0,13.38,13.41,13.35,13.35,764009.0
2024-04-10 15:00:00,13.35,13.37,13.32,13.36,1118298.0,13.35,13.37,13.32,13.36,1118298.0
2024-04-10 15:10:00,13.36,13.4,13.35,13.38,679404.0,13.36,13.4,13.35,13.38,679404.0
2024-04-10 15:20:00,13.39,13.41,13.37,13.38,1016952.0,13.39,13.41,13.37,13.38,1016952.0
2024-04-10 15:30:00,13.38,13.38,13.3,13.34,1270826.0,13.38,13.38,13.3,13.34,1270826.0
2024-04-10 15:40:00,13.34,13.42,13.33,13.41,1359111.0,13.34,13.42,13.33,13.41,1359111.0
2024-04-10 15:50:00,13.4,13.45,13.37,13.4,3376357.0,13.4,13.45,13.37,13.4,3376357.0
2024-04-11 09:30:00,13.44,13.44,13.3,13.42,1460984.0,13.44,13.44,13.3,13.42,1460984.0
2024-04-11 09:40:00,13.41,13.49,13.38,13.42,793262.0,13.41,13.49,13.38,13.42,793262.0
2024-04-11 09:50:00,13.42,13.52,13.41,13.48,583117.0,13.42,13.52,13.41,13.48,583117.0
2024-04-11 10:00:00,13.49,13.5,13.4,13.42,658504.0,13.49,13.5,13.4,13.42,658504.0
2024-04-11 10:10:00,13.42,13.45,13.4,13.43,540189.0,13.42,13.45,13.4,13.43,540189.0
2024-04-11 10:20:00,13.43,13.48,13.41,13.42,642280.0,13.43,13.48,13.41,13.42,642280.0
2024-04-11 10:30:00,13.42,13.48,13.41,13.48,437706.0,13.42,13.48,13.41,13.48,437706.0
2024-04-11 10:40:00,13.47,13.53,13.45,13.52,518461.0,13.47,13.53,13.45,13.52,518461.0
2024-04-11 10:50:00,13.52,13.54,13.49,13.52,489184.0,13.52,13.54,13.49,13.52,489184.0
2024-04-11 11:00:00,13.52,13.57,13.51,13.54,566783.0,13.52,13.57,13.51,13.54,566783.0
2024-04-11 11:10:00,13.54,13.63,13.53,13.61,734678.0,13.54,13.63,13.53,13.61,734678.0
2024-04-11 11:20:00,13.62,13.63,13.6,13.63,432886.0,13.62,13.63,13.6,13.63,432886.0
2024-04-11 11:30:00,13.63,13.67,13.62,13.64,652617.0,13.63,13.67,13.62,13.64,652617.0
2024-04-11 11:40:00,13.64,13.66,13.62,13.66,669232.0,13.64,13.66,13.62,13.66,669232.0
2024-04-11 11:50:00,13.66,13.67,13.64,13.67,669196.0,13.66,13.67,13.64,13.67,669196.0
2024-04-11 12:00:00,13.67,13.68,13.64,13.67,838117.0,13.67,13.68,13.64,13.67,838117.0
2024-04-11 12:10:00,13.67,13.7,13.66,13.69,392215.0,13.67,13.7,13.66,13.69,392215.0
2024-04-11 12:20:00,13.69,13.72,13.69,13.69,632106.0,13.69,13.72,13.69,13.69,632106.0
2024-04-11 12:30:00,13.7,13.7,13.67,13.68,396047.0,13.7,13.7,13.67,13.68,396047.0
2024-04-11 12:40:00,13.68,13.69,13.64,13.65,280586.0,13.68,13.69,13.64,13.65,280586.0
2024-04-11 12:50:00,13.65,13.66,13.62,13.64,317366.0,13.65,13.66,13.62,13.64,317366.0
2024-04-11 13:00:00,13.64,13.67,13.61,13.65,571899.0,13.64,13.67,13.61,13.65,571899.0
2024-04-11 13:10:00,13.66,13.69,13.65,13.67,314330.0,13.66,13.69,13.65,13.67,314330.0
2024-04-11 13:20:00,13.67,13.68,13.61,13.64,445500.0,13.67,13.68,13.61,13.64,445500.0
2024-04-11 13:30:00,13.63,13.64,13.62,13.63,236515.0,13.63,13.64,13.62,13.63,236515.0
2024-04-11 13:40:00,13.62,13.63,13.59,13.61,484377.0,13.62,13.63,13.59,13.61,484377.0
2024-04-11 13:50:00,13.61,13.62,13.6,13.61,190918.0,13.61,13.62,13.6,13.61,190918.0
2024-04-11 14:00:00,13.61,13.72,13.6,13.69,651858.0,13.61,13.72,13.6,13.69,651858.0
2024-04-11 14:10:00,13.68,13.69,13.63,13.65,546551.0,13.68,13.69,13.63,13.65,546551.0
2024-04-11 14:20:00,13.65,13.68,13.63,13.64,740034.0,13.65,13.68,13.63,13.64,740034.0
2024-04-11 14:30:00,13.64,13.66,13.63,13.66,364187.0,13.64,13.66,13.63,13.66,364187.0
2024-04-11 14:40:00,13.66,13.66,13.62,13.63,266338.0,13.66,13.66,13.62,13.63,266338.0
2024-04-11 14:50:00,13.63,13.64,13.6,13.61,337310.0,13.63,13.64,13.6,13.61,337310.0
2024-04-11 15:00:00,13.61,13.62,13.6,13.62,221058.0,13.61,13.62,13.6,13.62,221058.0
2024-04-11 15:10:00,13.62,13.65,13.6,13.65,407323.0,13.62,13.65,13.6,13.65,407323.0
2024-04-11 15:20:00,13.65,13.66,13.63,13.64,875881.0,13.65,13.66,13.63,13.64,875881.0
2024-04-11 15:30:00,13.64,13.65,13.6,13.62,959453.0,13.64,13.65,13.6,13.62,959453.0
2024-04-11 15:40:00,13.62,13.65,13.61,13.63,950387.0,13.62,13.65,13.61,13.63,950387.0
2024-04-11 15:50:00,13.63,13.64,13.59,13.6,2258699.0,13.63,13.64,13.59,13.6,2258699.0
2024-04-12 09:30:00,13.22,13.29,13.18,13.25,1538826.0,13.22,13.29,13.18,13.25,1538826.0
2024-04-12 09:40:00,13.25,13.3,13.23,13.25,669846.0,13.25,13.3,13.23,13.25,669846.0
2024-04-12 09:50:00,13.25,13.27,13.15,13.19,1182861.0,13.25,13.27,13.15,13.19,1182861.0
2024-04-12 10:00:00,13.2,13.2,13.07,13.11,1381832.0,13.2,13.2,13.07,13.11,1381832.0
2024-04-12 10:10:00,13.1,13.18,13.1,13.13,778704.0,13.1,13.18,13.1,13.13,778704.0
2024-04-12 10:20:00,13.13,13.16,13.11,13.13,587334.0,13.13,13.16,13.11,13.13,587334.0
2024-04-12 10:30:00,13.13,13.19,13.08,13.09,1174241.0,13.13,13.19,13.08,13.09,1174241.0
2024-04-12 10:40:00,13.09,13.15,13.09,13.13,699924.0,13.09,13.15,13.09,13.13,699924.0
2024-04-12 10:50:00,13.13,13.18,13.08,13.08,1129598.0,13.13,13.18,13.08,13.08,1129598.0
2024-04-12 11:00:00,13.09,13.09,13.05,13.08,904934.0,13.09,13.09,13.05,13.08,904934.0
2024-04-12 11:10:00,13.09,13.13,13.07,13.13,967254.0,13.09,13.13,13.07,13.13,967254.0
2024-04-12 11:20:00,13.12,13.18,13.12,13.18,592375.0,13.12,13.18,13.12,13.18,592375.0
2024-04-12 11:30:00,13.17,13.2,13.15,13.2,670464.0,13.17,13.2,13.15,13.2,670464.0
2024-04-12 11:40:00,13.2,13.24,13.19,13.2,612361.0,13.2,13.24,13.19,13.2,612361.0
2024-04-12 11:50:00,13.21,13.22,13.14,13.17,760422.0,13.21,13.22,13.14,13.17,760422.0
2024-04-12 12:00:00,13.16,13.17,13.14,13.15,486058.0,13.16,13.17,13.14,13.15,486058.0
2024-04-12 12:10:00,13.15,13.18,13.13,13.13,472934.0,13.15,13.18,13.13,13.13,472934.0
2024-04-12 12:20:00,13.13,13.16,13.12,13.13,419474.0,13.13,13.16,13.12,13.13,419474.0
2024-04-12 12:30:00,13.12,13.13,13.1,13.11,371113.0,13.12,13.13,13.1,13.11,371113.0
2024-04-12 12:40:00,13.11,13.13,13.09,13.12,631532.0,13.11,13.13,13.09,13.12,631532.0
2024-04-12 12:50:00,13.12,13.15,13.11,13.11,732345.0,13.12,13.15,13.11,13.11,732345.0
2024-04-12 13:00:00,13.12,13.12,13.09,13.1,494154.0,13.12,13.12,13.09,13.1,494154.0
2024-04-12 13:10:00,13.1,13.11,13.07,13.08,687813.0,13.1,13.11,13.07,13.08,687813.0
2024-04-12 13:20:00,13.08,13.09,13.05,13.07,656032.0,13.08,13.09,13.05,13.07,656032.0
2024-04-12 13:30:00,13.07,13.07,13.02,13.05,836619.0,13.07,13.07,13.02,13.05,836619.0
2024-04-12 13:40:00,13.04,13.1,13.04,13.08,479399.0,13.04,13.1,13.04,13.08,479399.0
2024-04-12 13:50:00,13.08,13.1,13.07,13.09,396030.0,13.08,13.1,13.07,13.09,396030.0
2024-04-12 14:00:00,13.08,13.14,13.08,13.13,697684.0,13.08,13.14,13.08,13.13,697684.0
2024-04-12 14:10:00,13.13,13.16,13.12,13.16,525801.0,13.13,13.16,13.12,13.16,525801.0
2024-04-12 14:20:00,13.16,13.18,13.12,13.14,589051.0,13.16,13.18,13.12,13.14,589051.0
2024-04-12 14:30:00,13.13,13.14,13.11,13.13,654544.0,13.13,13.14,13.11,13.13,654544.0
2024-04-12 14:40:00,13.12,13.14,13.09,13.11,393445.0,13.12,13.14,13.09,13.11,393445.0
2024-04-12 14:50:00,13.11,13.12,13.09,13.1,225958.0,13.11,13.12,13.09,13.1,225958.0
2024-04-12 15:00:00,13.1,13.11,13.08,13.1,580761.0,13.1,13.11,13.08,13.1,580761.0
2024-04-12 15:10:00,13.1,13.13,13.09,13.11,544592.0,13.1,13.13,13.09,13.11,544592.0
2024-04-12 15:20:00,13.12,13.13,13.08,13.09,649226.0,13.12,13.13,13.08,13.09,649226.0
2024-04-12 15:30:00,13.09,13.09,13.04,13.05,1386927.0,13.09,13.09,13.04,13.05,1386927.0
2024-04-12 15:40:00,13.05,13.13,13.05,13.12,1075572.0,13.05,13.13,13.05,13.12,1075572.0
2024-04-12 15:50:00,13.13,13.2,13.12,13.15,2672069.0,13.13,13.2,13.12,13.15,2672069.0
2024-04-15 09:30:00,13.28,13.47,13.26,13.4,1539858.0,13.28,13.47,13.26,13.4,1539858.0
2024-04-15 09:40:00,13.39,13.43,13.35,13.43,852797.0,13.39,13.43,13.35,13.43,852797.0
2024-04-15 09:50:00,13.42,13.43,13.37,13.38,609070.0,13.42,13.43,13.37,13.38,609070.0
2024-04-15 10:00:00,13.38,13.39,13.3,13.31,571929.0,13.38,13.39,13.3,13.31,571929.0
2024-04-15 10:10:00,13.31,13.32,13.27,13.29,433979.0,13.31,13.32,13.27,13.29,433979.0
2024-04-15 10:20:00,13.29,13.3,13.21,13.24,664897.0,13.29,13.3,13.21,13.24,664897.0
2024-04-15 10:30:00,13.23,13.27,13.21,13.21,419666.0,13.23,13.27,13.21,13.21,419666.0
2024-04-15 10:40:00,13.22,13.23,13.16,13.2,492731.0,13.22,13.23,13.16,13.2,492731.0
2024-04-15 10:50:00,13.2,13.2,13.12,13.13,655266.0,13.2,13.2,13.12,13.13,655266.0
2024-04-15 11:00:00,13.13,13.14,13.09,13.11,623926.0,13.13,13.14,13.09,13.11,623926.0
2024-04-15 11:10:00,13.11,13.12,13.06,13.07,531096.0,13.11,13.12,13.06,13.07,531096.0
2024-04-15 11:20:00,13.07,13.09,13.02,13.08,657428.0,13.07,13.09,13.02,13.08,657428.0
2024-04-15 11:30:00,13.08,13.1,13.06,13.08,418218.0,13.08,13.1,13.06,13.08,418218.0
2024-04-15 11:40:00,13.08,13.09,13.05,13.07,238434.0,13.08,13.09,13.05,13.07,238434.0
2024-04-15 11:50:00,13.07,13.11,13.06,13.1,489282.0,13.07,13.11,13.06,13.1,489282.0
2024-04-15 12:00:00,13.1,13.11,13.08,13.11,315884.0,13.1,13.11,13.08,13.11,315884.0
2024-04-15 12:10:00,13.1,13.12,13.09,13.09,244976.0,13.1,13.12,13.09,13.09,244976.0
2024-04-15 12:20:00,13.09,13.11,13.05,13.06,425727.0,13.09,13.11,13.05,13.06,425727.0
2024-04-15 12:30:00,13.05,13.06,13.03,13.04,383444.0,13.05,13.06,13.03,13.04,383444.0
2024-04-15 12:40:00,13.04,13.05,13.02,13.04,342593.0,13.04,13.05,13.02,13.04,342593.0
2024-04-15 12:50:00,13.03,13.04,13.02,13.03,168688.0,13.03,13.04,13.02,13.03,168688.0
2024-04-15 13:00:00,13.02,13.04,13.0,13.03,592758.0,13.02,13.04,13.0,13.03,592758.0
2024-04-15 13:10:00,13.04,13.04,13.01,13.02,406003.0,13.04,13.04,13.01,13.02,406003.0
2024-04-15 13:20:00,13.01,13.02,12.95,12.96,1145454.0,13.01,13.02,12.95,12.96,1145454.0
2024-04-15 13:30:00,12.96,12.99,12.92,12.96,739839.0,12.96,12.99,12.92,12.96,739839.0
2024-04-15 13:40:00,12.95,12.99,12.94,12.95,588645.0,12.95,12.99,12.94,12.95,588645.0
2024-04-15 13:50:00,12.95,13.0,12.92,12.99,803884.0,12.95,13.0,12.92,12.99,803884.0
2024-04-15 14:00:00,13.0,13.01,12.96,13.01,461844.0,13.0,13.01,12.96,13.01,461844.0
2024-04-15 14:10:00,13.01,13.02,12.98,13.02,402206.0,13.01,13.02,12.98,13.02,402206.0
2024-04-15 14:20:00,13.02,13.02,12.99,13.01,394661.0,13.02,13.02,12.99,13.01,394661.0
2024-04-15 14:30:00,13.0,13.05,12.99,13.03,404475.0,13.0,13.05,12.99,13.03,404475.0
2024-04-15 14:40:00,13.03,13.03,12.99,12.99,238314.0,13.03,13.03,12.99,12.99,238314.0
2024-04-15 14:50:00,13.0,13.01,12.97,12.99,485502.0,13.0,13.01,12.97,12.99,485502.0
2024-04-15 15:00:00,12.99,12.99,12.93,12.94,437824.0,12.99,12.99,12.93,12.94,437824.0
2024-04-15 15:10:00,12.95,12.97,12.93,12.94,579131.0,12.95,12.97,12.93,12.94,579131.0
2024-04-15 15:20:00,12.94,12.98,12.93,12.94,558451.0,12.94,12.98,12.93,12.94,558451.0
2024-04-15 15:30:00,12.93,12.95,12.9,12.91,986089.0,12.93,12.95,12.9,12.91,986089.0
2024-04-15 15:40:00,12.92,12.94,12.9,12.94,977977.0,12.92,12.94,12.9,12.94,977977.0
2024-04-15 15:50:00,12.94,12.95,12.92,12.94,1984853.0,12.94,12.95,12.92,12.94,1984853.0
2024-04-16 09:30:00,12.96,13.03,12.85,12.87,1135927.0,12.96,13.03,12.85,12.87,1135927.0
2024-04-16 09:40:00,12.86,12.88,12.81,12.84,731262.0,12.86,12.88,12.81,12.84,731262.0
2024-04-16 09:50:00,12.83,12.86,12.8,12.85,621042.0,12.83,12.86,12.8,12.85,621042.0
2024-04-16 10:00:00,12.85,12.9,12.82,12.82,583325.0,12.85,12.9,12.82,12.82,583325.0
2024-04-16 10:10:00,12.82,12.94,12.82,12.9,702216.0,12.82,12.94,12.82,12.9,702216.0
2024-04-16 10:20:00,12.9,12.91,12.83,12.83,470857.0,12.9,12.91,12.83,12.83,470857.0
2024-04-16 10:30:00,12.84,12.85,12.72,12.79,871591.0,12.84,12.85,12.72,12.79,871591.0
2024-04-16 10:40:00,12.79,12.85,12.78,12.82,607841.0,12.79,12.85,12.78,12.82,607841.0
2024-04-16 10:50:00,12.82,12.83,12.79,12.83,380531.0,12.82,12.83,12.79,12.83,380531.0
2024-04-16 11:00:00,12.83,12.88,12.82,12.83,468514.0,12.83,12.88,12.82,12.83,468514.0
2024-04-16 11:10:00,12.84,12.94,12.83,12.92,687391.0,12.84,12.94,12.83,12.92,687391.0
2024-04-16 11:20:00,12.92,13.02,12.91,13.02,1512056.0,12.92,13.02,12.91,13.02,1512056.0
2024-04-16 11:30:00,13.02,13.04,12.95,12.97,979409.0,13.02,13.04,12.95,12.97,979409.0
2024-04-16 11:40:00,12.97,13.01,12.96,13.0,443191.0,12.97,13.01,12.96,13.0,443191.0
2024-04-16 11:50:00,13.0,13.07,13.0,13.06,417045.0,13.0,13.07,13.0,13.06,417045.0
2024-04-16 12:00:00,13.05,13.09,13.01,13.08,732257.0,13.05,13.09,13.01,13.08,732257.0
2024-04-16 12:10:00,13.08,13.08,13.04,13.06,370476.0,13.08,13.08,13.04,13.06,370476.0
2024-04-16 12:20:00,13.06,13.07,13.04,13.05,274760.0,13.06,13.07,13.04,13.05,274760.0
2024-04-16 12:30:00,13.04,13.11,13.04,13.08,325211.0,13.04,13.11,13.04,13.08,325211.0
2024-04-16 12:40:00,13.09,13.1,13.06,13.09,392405.0,13.09,13.1,13.06,13.09,392405.0
2024-04-16 12:50:00,13.1,13.11,13.07,13.08,253749.0,13.1,13.11,13.07,13.08,253749.0
2024-04-16 13:00:00,13.07,13.08,13.03,13.06,396431.0,13.07,13.08,13.03,13.06,396431.0
2024-04-16 13:10:00,13.05,13.1,13.04,13.08,260386.0,13.05,13.1,13.04,13.08,260386.0
2024-04-16 13:20:00,13.09,13.09,13.04,13.04,282449.0,13.09,13.09,13.04,13.04,282449.0
2024-04-16 13:30:00,13.04,13.05,12.97,13.04,639423.0,13.04,13.05,12.97,13.04,639423.0
2024-04-16 13:40:00,13.04,13.08,13.02,13.03,355557.0,13.04,13.08,13.02,13.03,355557.0
2024-04-16 13:50:00,13.02,13.07,13.0,13.06,354137.0,13.02,13.07,13.0,13.06,354137.0
2024-04-16 14:00:00,13.05,13.14,13.03,13.12,469328.0,13.05,13.14,13.03,13.12,469328.0
2024-04-16 14:10:00,13.12,13.13,13.02,13.03,496977.0,13.12,13.13,13.02,13.03,496977.0
2024-04-16 14:20:00,13.02,13.05,12.98,12.99,505680.0,13.02,13.05,12.98,12.99,505680.0
2024-04-16 14:30:00,12.99,13.05,12.98,13.04,465817.0,12.99,13.05,12.98,13.04,465817.0
2024-04-16 14:40:00,13.04,13.06,13.01,13.03,400684.0,13.04,13.06,13.01,13.03,400684.0
2024-04-16 14:50:00,13.03,13.07,13.02,13.06,240780.0,13.03,13.07,13.02,13.06,240780.0
2024-04-16 15:00:00,13.07,13.08,13.02,13.03,472147.0,13.07,13.08,13.02,13.03,472147.0
2024-04-16 15:10:00,13.03,13.06,13.01,13.04,436696.0,13.03,13.06,13.01,13.04,436696.0
2024-04-16 15:20:00,13.05,13.09,13.04,13.08,496314.0,13.05,13.09,13.04,13.08,496314.0
2024-04-16 15:30:00,13.09,13.09,13.04,13.06,1088630.0,13.09,13.09,13.04,13.06,1088630.0
2024-04-16 15:40:00,13.06,13.06,13.02,13.04,766095.0,13.06,13.06,13.02,13.04,766095.0
2024-04-16 15:50:00,13.04,13.07,13.0,13.02,1747481.0,13.04,13.07,13.0,13.02,1747481.0
2024-04-17 09:30:00,13.45,13.58,13.43,13.55,2922464.0,13.45,13.58,13.43,13.55,2922464.0
2024-04-17 09:40:00,13.55,13.7,13.5,13.56,2470555.0,13.55,13.7,13.5,13.56,2470555.0
2024-04-17 09:50:00,13.55,13.67,13.55,13.64,1650569.0,13.55,13.67,13.55,13.64,1650569.0
2024-04-17 10:00:00,13.63,13.64,13.51,13.58,1473025.0,13.63,13.64,13.51,13.58,1473025.0
2024-04-17 10:10:00,13.58,13.64,13.51,13.63,1318550.0,13.58,13.64,13.51,13.63,1318550.0
2024-04-17 10:20:00,13.64,13.66,13.58,13.6,923074.0,13.64,13.66,13.58,13.6,923074.0
2024-04-17 10:30:00,13.6,13.61,13.52,13.55,943426.0,13.6,13.61,13.52,13.55,943426.0
2024-04-17 10:40:00,13.54,13.55,13.45,13.47,1198131.0,13.54,13.55,13.45,13.47,1198131.0
2024-04-17 10:50:00,13.48,13.51,13.45,13.49,1175029.0,13.48,13.51,13.45,13.49,1175029.0
2024-04-17 11:00:00,13.49,13.55,13.46,13.47,727405.0,13.49,13.55,13.46,13.47,727405.0
2024-04-17 11:10:00,13.46,13.5,13.43,13.48,722580.0,13.46,13.5,13.43,13.48,722580.0
2024-04-17 11:20:00,13.47,13.5,13.45,13.45,536814.0,13.47,13.5,13.45,13.45,536814.0
2024-04-17 11:30:00,13.46,13.49,13.38,13.49,1230188.0,13.46,13.49,13.38,13.49,1230188.0
2024-04-17 11:40:00,13.49,13.54,13.48,13.52,665902.0,13.49,13.54,13.48,13.52,665902.0
2024-04-17 11:50:00,13.53,13.57,13.52,13.56,619516.0,13.53,13.57,13.52,13.56,619516.0
2024-04-17 12:00:00,13.56,13.58,13.5,13.58,879941.0,13.56,13.58,13.5,13.58,879941.0
2024-04-17 12:10:00,13.58,13.66,13.58,13.62,1014869.0,13.58,13.66,13.58,13.62,1014869.0
2024-04-17 12:20:00,13.62,13.62,13.55,13.57,758230.0,13.62,13.62,13.55,13.57,758230.0
2024-04-17 12:30:00,13.57,13.61,13.56,13.6,492115.0,13.57,13.61,13.56,13.6,492115.0
2024-04-17 12:40:00,13.6,13.63,13.55,13.57,691754.0,13.6,13.63,13.55,13.57,691754.0
2024-04-17 12:50:00,13.57,13.62,13.55,13.61,554005.0,13.57,13.62,13.55,13.61,554005.0
2024-04-17 13:00:00,13.61,13.62,13.56,13.6,685829.0,13.61,13.62,13.56,13.6,685829.0
2024-04-17 13:10:00,13.6,13.63,13.59,13.63,489360.0,13.6,13.63,13.59,13.63,489360.0
2024-04-17 13:20:00,13.63,13.65,13.61,13.65,596668.0,13.63,13.65,13.61,13.65,596668.0
2024-04-17 13:30:00,13.64,13.7,13.64,13.69,915988.0,13.64,13.7,13.64,13.69,915988.0
2024-04-17 13:40:00,13.69,13.69,13.64,13.67,520711.0,13.69,13.69,13.64,13.67,520711.0
2024-04-17 13:50:00,13.67,13.68,13.63,13.68,509143.0,13.67,13.68,13.63,13.68,509143.0
2024-04-17 14:00:00,13.68,13.71,13.66,13.69,759742.0,13.68,13.71,13.66,13.69,759742.0
2024-04-17 14:10:00,13.69,13.69,13.63,13.65,702404.0,13.69,13.69,13.63,13.65,702404.0
2024-04-17 14:20:00,13.65,13.66,13.61,13.63,927910.0,13.65,13.66,13.61,13.63,927910.0
2024-04-17 14:30:00,13.63,13.63,13.57,13.6,343376.0,13.63,13.63,13.57,13.6,343376.0
2024-04-17 14:40:00,13.61,13.67,13.59,13.67,744421.0,13.61,13.67,13.59,13.67,744421.0
2024-04-17 14:50:00,13.66,13.67,13.59,13.65,861447.0,13.66,13.67,13.59,13.65,861447.0
2024-04-17 15:00:00,13.65,13.69,13.64,13.67,1011925.0,13.65,13.69,13.64,13.67,1011925.0
2024-04-17 15:10:00,13.68,13.79,13.65,13.78,1653351.0,13.68,13.79,13.65,13.78,1653351.0
2024-04-17 15:20:00,13.79,13.83,13.76,13.79,2472800.0,13.79,13.83,13.76,13.79,2472800.0
2024-04-17 15:30:00,13.79,13.9,13.77,13.9,2278423.0,13.79,13.9,13.77,13.9,2278423.0
2024-04-17 15:40:00,13.9,13.97,13.87,13.95,3133109.0,13.9,13.97,13.87,13.95,3133109.0
2024-04-17 15:50:00,13.96,13.96,13.88,13.89,5320109.0,13.96,13.96,13.88,13.89,5320109.0
2024-04-18 09:30:00,14.04,14.32,13.96,14.19,3045583.0,14.04,14.32,13.96,14.19,3045583.0
2024-04-18 09:40:00,14.19,14.23,14.08,14.17,1712724.0,14.19,14.23,14.08,14.17,1712724.0
2024-04-18 09:50:00,14.17,14.22,14.03,14.21,1272261.0,14.17,14.22,14.03,14.21,1272261.0
2024-04-18 10:00:00,14.21,14.21,14.09,14.18,890109.0,14.21,14.21,14.09,14.18,890109.0
2024-04-18 10:10:00,14.18,14.23,14.15,14.22,955730.0,14.18,14.23,14.15,14.22,955730.0
2024-04-18 10:20:00,14.21,14.23,14.14,14.19,627928.0,14.21,14.23,14.14,14.19,627928.0
2024-04-18 10:30:00,14.19,14.24,14.14,14.18,734944.0,14.19,14.24,14.14,14.18,734944.0
2024-04-18 10:40:00,14.18,14.23,14.16,14.18,758974.0,14.18,14.23,14.16,14.18,758974.0
2024-04-18 10:50:00,14.18,14.23,14.16,14.22,676348.0,14.18,14.23,14.16,14.22,676348.0
2024-04-18 11:00:00,14.21,14.23,14.18,14.19,526878.0,14.21,14.23,14.18,14.19,526878.0
2024-04-18 11:10:00,14.19,14.26,14.18,14.24,874330.0,14.19,14.26,14.18,14.24,874330.0
2024-04-18 11:20:00,14.25,14.27,14.22,14.26,1306598.0,14.25,14.27,14.22,14.26,1306598.0
2024-04-18 11:30:00,14.26,14.27,14.2,14.27,965134.0,14.26,14.27,14.2,14.27,965134.0
2024-04-18 11:40:00,14.26,14.3,14.24,14.29,801673.0,14.26,14.3,14.24,14.29,801673.0
2024-04-18 11:50:00,14.28,14.29,14.22,14.25,855524.0,14.28,14.29,14.22,14.25,855524.0
2024-04-18 12:00:00,14.26,14.28,14.23,14.25,730988.0,14.26,14.28,14.23,14.25,730988.0
2024-04-18 12:10:00,14.25,14.29,14.24,14.29,497254.0,14.25,14.29,14.24,14.29,497254.0
2024-04-18 12:20:00,14.28,14.34,14.28,14.33,814405.0,14.28,14.34,14.28,14.33,814405.0
2024-04-18 12:30:00,14.33,14.33,14.25,14.28,789402.0,14.33,14.33,14.25,14.28,789402.0
2024-04-18 12:40:00,14.28,14.28,14.2,14.22,682215.0,14.28,14.28,14.2,14.22,682215.0
2024-04-18 12:50:00,14.21,14.22,14.16,14.17,660572.0,14.21,14.22,14.16,14.17,660572.0
2024-04-18 13:00:00,14.17,14.17,14.1,14.12,495396.0,14.17,14.17,14.1,14.12,495396.0
2024-04-18 13:10:00,14.12,14.15,14.1,14.14,555357.0,14.12,14.15,14.1,14.14,555357.0
2024-04-18 13:20:00,14.14,14.15,14.1,14.14,365889.0,14.14,14.15,14.1,14.14,365889.0
2024-04-18 13:30:00,14.15,14.15,14.04,14.04,434583.0,14.15,14.15,14.04,14.04,434583.0
2024-04-18 13:40:00,14.05,14.08,14.03,14.05,578116.0,14.05,14.08,14.03,14.05,578116.0
2024-04-18 13:50:00,14.06,14.08,14.02,14.08,507325.0,14.06,14.08,14.02,14.08,507325.0
2024-04-18 14:00:00,14.08,14.08,14.03,14.05,333720.0,14.08,14.08,14.03,14.05,333720.0
2024-04-18 14:10:00,14.04,14.1,14.03,14.1,356419.0,14.04,14.1,14.03,14.1,356419.0
2024-04-18 14:20:00,14.1,14.12,14.06,14.08,532341.0,14.1,14.12,14.06,14.08,532341.0
2024-04-18 14:30:00,14.08,14.08,14.04,14.08,492118.0,14.08,14.08,14.04,14.08,492118.0
2024-04-18 14:40:00,14.08,14.12,14.06,14.1,490047.0,14.08,14.12,14.06,14.1,490047.0
2024-04-18 14:50:00,14.1,14.1,14.06,14.07,332270.0,14.1,14.1,14.06,14.07,332270.0
2024-04-18 15:00:00,14.07,14.1,14.06,14.07,494853.0,14.07,14.1,14.06,14.07,494853.0
2024-04-18 15:10:00,14.07,14.07,14.03,14.06,438481.0,14.07,14.07,14.03,14.06,438481.0
2024-04-18 15:20:00,14.06,14.06,14.03,14.04,427321.0,14.06,14.06,14.03,14.04,427321.0
2024-04-18 15:30:00,14.04,14.06,14.03,14.04,541274.0,14.04,14.06,14.03,14.04,541274.0
2024-04-18 15:40:00,14.04,14.1,14.04,14.09,970726.0,14.04,14.1,14.04,14.09,970726.0
2024-04-18 15:50:00,14.1,14.13,14.01,14.02,2443955.0,14.1,14.13,14.01,14.02,2443955.0
2024-04-19 09:30:00,13.89,14.2,13.86,14.19,1759062.0,13.89,14.2,13.86,14.19,1759062.0
2024-04-19 09:40:00,14.2,14.27,14.16,14.18,1070792.0,14.2,14.27,14.16,14.18,1070792.0
2024-04-19 09:50:00,14.18,14.24,14.17,14.21,725018.0,14.18,14.24,14.17,14.21,725018.0
2024-04-19 10:00:00,14.21,14.26,14.19,14.25,661376.0,14.21,14.26,14.19,14.25,661376.0
2024-04-19 10:10:00,14.25,14.26,14.2,14.23,501367.0,14.25,14.26,14.2,14.23,501367.0
2024-04-19 10:20:00,14.23,14.25,14.16,14.21,559934.0,14.23,14.25,14.16,14.21,559934.0
2024-04-19 10:30:00,14.21,14.22,14.1,14.11,601509.0,14.21,14.22,14.1,14.11,601509.0
2024-04-19 10:40:00,14.1,14.17,14.08,14.17,981869.0,14.1,14.17,14.08,14.17,981869.0
2024-04-19 10:50:00,14.17,14.22,14.16,14.18,657581.0,14.17,14.22,14.16,14.18,657581.0
2024-04-19 11:00:00,14.17,14.26,14.16,14.26,703402.0,14.17,14.26,14.16,14.26,703402.0
2024-04-19 11:10:00,14.26,14.28,14.22,14.25,619549.0,14.26,14.28,14.22,14.25,619549.0
2024-04-19 11:20:00,14.25,14.26,14.23,14.25,415657.0,14.25,14.26,14.23,14.25,415657.0
2024-04-19 11:30:00,14.24,14.25,14.19,14.24,539575.0,14.24,14.25,14.19,14.24,539575.0
2024-04-19 11:40:00,14.24,14.25,14.21,14.23,385593.0,14.24,14.25,14.21,14.23,385593.0
2024-04-19 11:50:00,14.24,14.25,14.21,14.22,334647.0,14.24,14.25,14.21,14.22,334647.0
2024-04-19 12:00:00,14.22,14.24,14.19,14.2,399894.0,14.22,14.24,14.19,14.2,399894.0
2024-04-19 12:10:00,14.2,14.2,14.14,14.15,584915.0,14.2,14.2,14.14,14.15,584915.0
2024-04-19 12:20:00,14.14,14.16,14.08,14.1,669046.0,14.14,14.16,14.08,14.1,669046.0
2024-04-19 12:30:00,14.1,14.13,14.08,14.08,516423.0,14.1,14.13,14.08,14.08,516423.0
2024-04-19 12:40:00,14.08,14.14,14.08,14.12,466647.0,14.08,14.14,14.08,14.12,466647.0
2024-04-19 12:50:00,14.12,14.15,14.1,14.12,384925.0,14.12,14.15,14.1,14.12,384925.0
2024-04-19 13:00:00,14.12,14.17,14.12,14.17,400574.0,14.12,14.17,14.12,14.17,400574.0
2024-04-19 13:10:00,14.17,14.18,14.14,14.18,450319.0,14.17,14.18,14.14,14.18,450319.0
2024-04-19 13:20:00,14.18,14.19,14.15,14.16,247231.0,14.18,14.19,14.15,14.16,247231.0
2024-04-19 13:30:00,14.15,14.17,14.13,14.15,254151.0,14.15,14.17,14.13,14.15,254151.0
2024-04-19 13:40:00,14.14,14.18,14.13,14.17,219868.0,14.14,14.18,14.13,14.17,219868.0
2024-04-19 13:50:00,14.18,14.2,14.13,14.14,594994.0,14.18,14.2,14.13,14.14,594994.0
2024-04-19 14:00:00,14.14,14.16,14.1,14.15,517550.0,14.14,14.16,14.1,14.15,517550.0
2024-04-19 14:10:00,14.15,14.16,14.12,14.13,315923.0,14.15,14.16,14.12,14.13,315923.0
2024-04-19 14:20:00,14.13,14.13,14.08,14.09,596068.0,14.13,14.13,14.08,14.09,596068.0
2024-04-19 14:30:00,14.09,14.11,14.07,14.07,481204.0,14.09,14.11,14.07,14.07,481204.0
2024-04-19 14:40:00,14.07,14.11,14.06,14.1,516657.0,14.07,14.11,14.06,14.1,516657.0
2024-04-19 14:50:00,14.1,14.11,14.07,14.11,581204.0,14.1,14.11,14.07,14.11,581204.0
2024-04-19 15:00:00,14.11,14.12,14.08,14.09,485102.0,14.11,14.12,14.08,14.09,485102.0
2024-04-19 15:10:00,14.1,14.13,14.08,14.13,376263.0,14.1,14.13,14.08,14.13,376263.0
2024-04-19 15:20:00,14.13,14.14,14.1,14.12,421306.0,14.13,14.14,14.1,14.12,421306.0
2024-04-19 15:30:00,14.11,14.13,14.08,14.1,540201.0,14.11,14.13,14.08,14.1,540201.0
2024-04-19 15:40:00,14.1,14.11,14.05,14.11,956215.0,14.1,14.11,14.05,14.11,956215.0
2024-04-19 15:50:00,14.11,14.13,14.08,14.1,2504456.0,14.11,14.13,14.08,14.1,2504456.0
2024-04-22 09:30:00,14.28,14.34,14.2,14.23,1594015.0,14.28,14.34,14.2,14.23,1594015.0
2024-04-22 09:40:00,14.23,14.39,14.18,14.39,1172826.0,14.23,14.39,14.18,14.39,1172826.0
2024-04-22 09:50:00,14.39,14.44,14.37,14.4,553536.0,14.39,14.44,14.37,14.4,553536.0
2024-04-22 10:00:00,14.4,14.4,14.33,14.4,651432.0,14.4,14.4,14.33,14.4,651432.0
2024-04-22 10:10:00,14.4,14.41,14.35,14.38,512311.0,14.4,14.41,14.35,14.38,512311.0
2024-04-22 10:20:00,14.38,14.38,14.28,14.31,525190.0,14.38,14.38,14.28,14.31,525190.0
2024-04-22 10:30:00,14.31,14.36,14.27,14.35,624304.0,14.31,14.36,14.27,14.35,624304.0
2024-04-22 10:40:00,14.35,14.36,14.31,14.32,380024.0,14.35,14.36,14.31,14.32,380024.0
2024-04-22 10:50:00,14.32,14.33,14.25,14.26,564698.0,14.32,14.33,14.25,14.26,564698.0
2024-04-22 11:00:00,14.27,14.28,14.22,14.27,628375.0,14.27,14.28,14.22,14.27,628375.0
2024-04-22 11:10:00,14.27,14.32,14.26,14.28,553365.0,14.27,14.32,14.26,14.28,553365.0
2024-04-22 11:20:00,14.28,14.33,14.27,14.32,376026.0,14.28,14.33,14.27,14.32,376026.0
2024-04-22 11:30:00,14.33,14.38,14.32,14.35,295372.0,14.33,14.38,14.32,14.35,295372.0
2024-04-22 11:40:00,14.36,14.37,14.33,14.37,296719.0,14.36,14.37,14.33,14.37,296719.0
2024-04-22 11:50:00,14.37,14.4,14.36,14.4,220220.0,14.37,14.4,14.36,14.4,220220.0
2024-04-22 12:00:00,14.4,14.45,14.38,14.44,454017.0,14.4,14.45,14.38,14.44,454017.0
2024-04-22 12:10:00,14.44,14.45,14.41,14.44,438428.0,14.44,14.45,14.41,14.44,438428.0
2024-04-22 12:20:00,14.44,14.48,14.43,14.46,476431.0,14.44,14.48,14.43,14.46,476431.0
2024-04-22 12:30:00,14.47,14.49,14.45,14.46,480730.0,14.47,14.49,14.45,14.46,480730.0
2024-04-22 12:40:00,14.46,14.5,14.46,14.5,350603.0,14.46,14.5,14.46,14.5,350603.0
2024-04-22 12:50:00,14.49,14.52,14.48,14.5,515418.0,14.49,14.52,14.48,14.5,515418.0
2024-04-22 13:00:00,14.51,14.52,14.48,14.52,445929.0,14.51,14.52,14.48,14.52,445929.0
2024-04-22 13:10:00,14.52,14.55,14.5,14.53,616109.0,14.52,14.55,14.5,14.53,616109.0
2024-04-22 13:20:00,14.53,14.56,14.52,14.55,490922.0,14.53,14.56,14.52,14.55,490922.0
2024-04-22 13:30:00,14.55,14.59,14.54,14.59,403024.0,14.55,14.59,14.54,14.59,403024.0
2024-04-22 13:40:00,14.59,14.62,14.58,14.61,495127.0,14.59,14.62,14.58,14.61,495127.0
2024-04-22 13:50:00,14.61,14.63,14.6,14.62,615032.0,14.61,14.63,14.6,14.62,615032.0
2024-04-22 14:00:00,14.62,14.67,14.61,14.67,406641.0,14.62,14.67,14.61,14.67,406641.0
2024-04-22 14:10:00,14.67,14.68,14.62,14.62,1056945.0,14.67,14.68,14.62,14.62,1056945.0
2024-04-22 14:20:00,14.62,14.64,14.58,14.61,807929.0,14.62,14.64,14.58,14.61,807929.0
2024-04-22 14:30:00,14.61,14.61,14.56,14.58,355149.0,14.61,14.61,14.56,14.58,355149.0
2024-04-22 14:40:00,14.58,14.59,14.56,14.57,344499.0,14.58,14.59,14.56,14.57,344499.0
2024-04-22 14:50:00,14.57,14.58,14.54,14.57,523624.0,14.57,14.58,14.54,14.57,523624.0
2024-04-22 15:00:00,14.57,14.59,14.54,14.58,413094.0,14.57,14.59,14.54,14.58,413094.0
2024-04-22 15:10:00,14.57,14.58,14.51,14.52,481358.0,14.57,14.58,14.51,14.52,481358.0
2024-04-22 15:20:00,14.52,14.52,14.48,14.49,588665.0,14.52,14.52,14.48,14.49,588665.0
2024-04-22 15:30:00,14.49,14.49,14.45,14.49,689579.0,14.49,14.49,14.45,14.49,689579.0
2024-04-22 15:40:00,14.48,14.51,14.46,14.51,938268.0,14.48,14.51,14.46,14.51,938268.0
2024-04-22 15:50:00,14.51,14.55,14.49,14.54,2489160.0,14.51,14.55,14.49,14.54,2489160.0
2024-04-23 09:30:00,13.97,14.1,13.88,13.99,3165587.0,13.97,14.1,13.88,13.99,3165587.0
2024-04-23 09:40:00,13.99,14.15,13.98,14.15,989394.0,13.99,14.15,13.98,14.15,989394.0
2024-04-23 09:50:00,14.15,14.33,14.14,14.32,1767030.0,14.15,14.33,14.14,14.32,1767030.0
2024-04-23 10:00:00,14.31,14.32,14.2,14.24,1204093.0,14.31,14.32,14.2,14.24,1204093.0
2024-04-23 10:10:00,14.24,14.28,14.2,14.24,1290629.0,14.24,14.28,14.2,14.24,1290629.0
2024-04-23 10:20:00,14.24,14.26,14.11,14.13,1382022.0,14.24,14.26,14.11,14.13,1382022.0
2024-04-23 10:30:00,14.13,14.2,14.12,14.18,928207.0,14.13,14.2,14.12,14.18,928207.0
2024-04-23 10:40:00,14.17,14.25,14.15,14.23,1162570.0,14.17,14.25,14.15,14.23,1162570.0
2024-04-23 10:50:00,14.24,14.24,14.2,14.23,443237.0,14.24,14.24,14.2,14.23,443237.0
2024-04-23 11:00:00,14.23,14.32,14.18,14.31,896485.0,14.23,14.32,14.18,14.31,896485.0
2024-04-23 11:10:00,14.31,14.35,14.29,14.33,875386.0,14.31,14.35,14.29,14.33,875386.0
2024-04-23 11:20:00,14.33,14.34,14.29,14.3,535124.0,14.33,14.34,14.29,14.3,535124.0
2024-04-23 11:30:00,14.3,14.38,14.3,14.38,482763.0,14.3,14.38,14.3,14.38,482763.0
2024-04-23 11:40:00,14.37,14.42,14.36,14.39,745271.0,14.37,14.42,14.36,14.39,745271.0
2024-04-23 11:50:00,14.4,14.4,14.33,14.33,483176.0,14.4,14.4,14.33,14.33,483176.0
2024-04-23 12:00:00,14.34,14.36,14.29,14.33,1212609.0,14.34,14.36,14.29,14.33,1212609.0
2024-04-23 12:10:00,14.33,14.34,14.3,14.3,555266.0,14.33,14.34,14.3,14.3,555266.0
2024-04-23 12:20:00,14.3,14.34,14.3,14.33,523997.0,14.3,14.34,14.3,14.33,523997.0
2024-04-23 12:30:00,14.32,14.36,14.31,14.34,661575.0,14.32,14.36,14.31,14.34,661575.0
2024-04-23 12:40:00,14.35,14.38,14.31,14.34,628234.0,14.35,14.38,14.31,14.34,628234.0
2024-04-23 12:50:00,14.34,14.37,14.33,14.34,539274.0,14.34,14.37,14.33,14.34,539274.0
2024-04-23 13:00:00,14.34,14.37,14.32,14.36,410817.0,14.34,14.37,14.32,14.36,410817.0
2024-04-23 13:10:00,14.35,14.41,14.34,14.4,539012.0,14.35,14.41,14.34,14.4,539012.0
2024-04-23 13:20:00,14.39,14.4,14.35,14.37,359834.0,14.39,14.4,14.35,14.37,359834.0
2024-04-23 13:30:00,14.37,14.41,14.37,14.37,398789.0,14.37,14.41,14.37,14.37,398789.0
2024-04-23 13:40:00,14.37,14.4,14.37,14.39,432701.0,14.37,14.4,14.37,14.39,432701.0
2024-04-23 13:50:00,14.39,14.4,14.35,14.38,450589.0,14.39,14.4,14.35,14.38,450589.0
2024-04-23 14:00:00,14.38,14.41,14.37,14.39,372708.0,14.38,14.41,14.37,14.39,372708.0
2024-04-23 14:10:00,14.4,14.42,14.37,14.41,489863.0,14.4,14.42,14.37,14.41,489863.0
2024-04-23 14:20:00,14.41,14.43,14.38,14.41,747638.0,14.41,14.43,14.38,14.41,747638.0
2024-04-23 14:30:00,14.41,14.43,14.39,14.43,898524.0,14.41,14.43,14.39,14.43,898524.0
2024-04-23 14:40:00,14.43,14.44,14.41,14.42,579450.0,14.43,14.44,14.41,14.42,579450.0
2024-04-23 14:50:00,14.42,14.43,14.39,14.4,595295.0,14.42,14.43,14.39,14.4,595295.0
2024-04-23 15:00:00,14.41,14.41,14.35,14.36,951692.0,14.41,14.41,14.35,14.36,951692.0
2024-04-23 15:10:00,14.36,14.36,14.31,14.33,997604.0,14.36,14.36,14.31,14.33,997604.0
2024-04-23 15:20:00,14.33,14.38,14.32,14.38,1179064.0,14.33,14.38,14.32,14.38,1179064.0
2024-04-23 15:30:00,14.38,14.38,14.33,14.34,872490.0,14.38,14.38,14.33,14.34,872490.0
2024-04-23 15:40:00,14.34,14.36,14.33,14.34,663279.0,14.34,14.36,14.33,14.34,663279.0
2024-04-23 15:50:00,14.34,14.34,14.2,14.23,4315833.0,14.34,14.34,14.2,14.23,4315833.0
2024-04-24 09:30:00,14.22,14.33,14.14,14.19,1234048.0,14.22,14.33,14.14,14.19,1234048.0
2024-04-24 09:40:00,14.19,14.22,14.15,14.2,1040855.0,14.19,14.22,14.15,14.2,1040855.0
2024-04-24 09:50:00,14.2,14.27,14.18,14.25,817680.0,14.2,14.27,14.18,14.25,817680.0
2024-04-24 10:00:00,14.25,14.26,14.12,14.21,1265640.0,14.25,14.26,14.12,14.21,1265640.0
2024-04-24 10:10:00,14.21,14.22,14.1,14.11,787889.0,14.21,14.22,14.1,14.11,787889.0
2024-04-24 10:20:00,14.11,14.18,14.1,14.17,852342.0,14.11,14.18,14.1,14.17,852342.0
2024-04-24 10:30:00,14.17,14.17,14.11,14.12,651125.0,14.17,14.17,14.11,14.12,651125.0
2024-04-24 10:40:00,14.13,14.13,14.07,14.08,629224.0,14.13,14.13,14.07,14.08,629224.0
2024-04-24 10:50:00,14.08,14.13,14.07,14.11,729371.0,14.08,14.13,14.07,14.11,729371.0
2024-04-24 11:00:00,14.11,14.12,14.0,14.04,971276.0,14.11,14.12,14.0,14.04,971276.0
2024-04-24 11:10:00,14.05,14.07,14.03,14.05,548682.0,14.05,14.07,14.03,14.05,548682.0
2024-04-24 11:20:00,14.05,14.09,14.02,14.05,811051.0,14.05,14.09,14.02,14.05,811051.0
2024-04-24 11:30:00,14.05,14.07,14.02,14.06,881514.0,14.05,14.07,14.02,14.06,881514.0
2024-04-24 11:40:00,14.07,14.08,13.98,14.0,818652.0,14.07,14.08,13.98,14.0,818652.0
2024-04-24 11:50:00,14.0,14.01,13.97,13.98,506110.0,14.0,14.01,13.97,13.98,506110.0
2024-04-24 12:00:00,13.98,14.0,13.95,13.96,454517.0,13.98,14.0,13.95,13.96,454517.0
2024-04-24 12:10:00,13.96,13.99,13.94,13.96,871379.0,13.96,13.99,13.94,13.96,871379.0
2024-04-24 12:20:00,13.96,13.97,13.92,13.93,617158.0,13.96,13.97,13.92,13.93,617158.0
2024-04-24 12:30:00,13.93,13.93,13.9,13.91,1061303.0,13.93,13.93,13.9,13.91,1061303.0
2024-04-24 12:40:00,13.9,13.93,13.88,13.91,806201.0,13.9,13.93,13.88,13.91,806201.0
2024-04-24 12:50:00,13.9,13.97,13.9,13.94,812023.0,13.9,13.97,13.9,13.94,812023.0
2024-04-24 13:00:00,13.95,13.96,13.9,13.93,872396.0,13.95,13.96,13.9,13.93,872396.0
2024-04-24 13:10:00,13.92,13.98,13.92,13.95,599752.0,13.92,13.98,13.92,13.95,599752.0
2024-04-24 13:20:00,13.95,13.96,13.92,13.93,733580.0,13.95,13.96,13.92,13.93,733580.0
2024-04-24 13:30:00,13.92,13.98,13.92,13.98,637499.0,13.92,13.98,13.92,13.98,637499.0
2024-04-24 13:40:00,13.98,13.99,13.95,13.95,409692.0,13.98,13.99,13.95,13.95,409692.0
2024-04-24 13:50:00,13.96,14.0,13.93,13.98,891383.0,13.96,14.0,13.93,13.98,891383.0
2024-04-24 14:00:00,13.98,13.98,13.88,13.89,1481525.0,13.98,13.98,13.88,13.89,1481525.0
2024-04-24 14:10:00,13.89,13.89,13.84,13.87,825517.0,13.89,13.89,13.84,13.87,825517.0
2024-04-24 14:20:00,13.87,13.93,13.86,13.92,843125.0,13.87,13.93,13.86,13.92,843125.0
2024-04-24 14:30:00,13.91,13.93,13.89,13.92,510930.0,13.91,13.93,13.89,13.92,510930.0
2024-04-24 14:40:00,13.92,13.93,13.88,13.88,747420.0,13.92,13.93,13.88,13.88,747420.0
2024-04-24 14:50:00,13.89,13.89,13.84,13.84,771447.0,13.89,13.89,13.84,13.84,771447.0
2024-04-24 15:00:00,13.84,13.88,13.82,13.88,677500.0,13.84,13.88,13.82,13.88,677500.0
2024-04-24 15:10:00,13.88,13.9,13.87,13.87,622872.0,13.88,13.9,13.87,13.87,622872.0
2024-04-24 15:20:00,13.88,13.93,13.87,13.92,1375950.0,13.88,13.93,13.87,13.92,1375950.0
2024-04-24 15:30:00,13.91,14.0,13.9,13.96,1419739.0,13.91,14.0,13.9,13.96,1419739.0
2024-04-24 15:40:00,13.96,13.98,13.95,13.98,1526792.0,13.96,13.98,13.95,13.98,1526792.0
2024-04-24 15:50:00,13.97,13.98,13.92,13.94,3689110.0,13.97,13.98,13.92,13.94,3689110.0
2024-04-25 09:30:00,14.21,14.22,13.45,13.61,5642142.0,14.21,14.22,13.45,13.61,5642142.0
2024-04-25 09:40:00,13.61,13.87,13.57,13.76,3506568.0,13.61,13.87,13.57,13.76,3506568.0
2024-04-25 09:50:00,13.75,13.77,13.65,13.71,2085789.0,13.75,13.77,13.65,13.71,2085789.0
2024-04-25 10:00:00,13.71,13.82,13.64,13.76,2251421.0,13.71,13.82,13.64,13.76,2251421.0
2024-04-25 10:10:00,13.76,14.26,13.75,14.23,3169853.0,13.76,14.26,13.75,14.23,3169853.0
2024-04-25 10:20:00,14.23,14.28,14.14,14.24,1697978.0,14.23,14.28,14.14,14.24,1697978.0
2024-04-25 10:30:00,14.24,14.24,14.06,14.06,1248364.0,14.24,14.24,14.06,14.06,1248364.0
2024-04-25 10:40:00,14.07,14.08,13.95,14.05,1174750.0,14.07,14.08,13.95,14.05,1174750.0
2024-04-25 10:50:00,14.04,14.09,13.94,13.99,1091305.0,14.04,14.09,13.94,13.99,1091305.0
2024-04-25 11:00:00,13.99,14.01,13.9,13.95,974731.0,13.99,14.01,13.9,13.95,974731.0
2024-04-25 11:10:00,13.95,13.95,13.76,13.78,1077414.0,13.95,13.95,13.76,13.78,1077414.0
2024-04-25 11:20:00,13.78,13.87,13.75,13.85,1138464.0,13.78,13.87,13.75,13.85,1138464.0
2024-04-25 11:30:00,13.84,13.9,13.83,13.87,824437.0,13.84,13.9,13.83,13.87,824437.0
2024-04-25 11:40:00,13.87,13.91,13.71,13.72,1163010.0,13.87,13.91,13.71,13.72,1163010.0
2024-04-25 11:50:00,13.71,13.8,13.71,13.77,667560.0,13.71,13.8,13.71,13.77,667560.0
2024-04-25 12:00:00,13.77,13.78,13.7,13.7,1235260.0,13.77,13.78,13.7,13.7,1235260.0
2024-04-25 12:10:00,13.71,13.71,13.62,13.63,1456723.0,13.71,13.71,13.62,13.63,1456723.0
2024-04-25 12:20:00,13.63,13.66,13.61,13.63,868082.0,13.63,13.66,13.61,13.63,868082.0
2024-04-25 12:30:00,13.63,13.71,13.62,13.67,853354.0,13.63,13.71,13.62,13.67,853354.0
2024-04-25 12:40:00,13.68,13.74,13.67,13.73,736966.0,13.68,13.74,13.67,13.73,736966.0
2024-04-25 12:50:00,13.73,13.77,13.72,13.74,735042.0,13.73,13.77,13.72,13.74,735042.0
2024-04-25 13:00:00,13.75,13.8,13.72,13.79,956582.0,13.75,13.8,13.72,13.79,956582.0
2024-04-25 13:10:00,13.78,13.79,13.73,13.78,649184.0,13.78,13.79,13.73,13.78,649184.0
2024-04-25 13:20:00,13.78,13.88,13.76,13.88,783875.0,13.78,13.88,13.76,13.88,783875.0
2024-04-25 13:30:00,13.87,13.97,13.86,13.97,895159.0,13.87,13.97,13.86,13.97,895159.0
2024-04-25 13:40:00,13.96,13.99,13.92,13.98,651845.0,13.96,13.99,13.92,13.98,651845.0
2024-04-25 13:50:00,13.98,14.04,13.96,13.97,958725.0,13.98,14.04,13.96,13.97,958725.0
2024-04-25 14:00:00,13.98,14.0,13.96,13.98,536876.0,13.98,14.0,13.96,13.98,536876.0
2024-04-25 14:10:00,13.99,14.01,13.93,13.96,585194.0,13.99,14.01,13.93,13.96,585194.0
2024-04-25 14:20:00,13.95,13.97,13.9,13.91,486370.0,13.95,13.97,13.9,13.91,486370.0
2024-04-25 14:30:00,13.91,13.97,13.9,13.94,661791.0,13.91,13.97,13.9,13.94,661791.0
2024-04-25 14:40:00,13.94,13.97,13.92,13.95,548812.0,13.94,13.97,13.92,13.95,548812.0
2024-04-25 14:50:00,13.95,13.96,13.89,13.92,603498.0,13.95,13.96,13.89,13.92,603498.0
2024-04-25 15:00:00,13.93,14.02,13.92,14.02,519440.0,13.93,14.02,13.92,14.02,519440.0
2024-04-25 15:10:00,14.02,14.1,14.01,14.09,799354.0,14.02,14.1,14.01,14.09,799354.0
2024-04-25 15:20:00,14.1,14.11,14.07,14.09,1195018.0,14.1,14.11,14.07,14.09,1195018.0
2024-04-25 15:30:00,14.09,14.16,14.05,14.15,1691055.0,14.09,14.16,14.05,14.15,1691055.0
2024-04-25 15:40:00,14.15,14.16,14.06,14.07,1436988.0,14.15,14.16,14.06,14.07,1436988.0
2024-04-25 15:50:00,14.07,14.15,14.05,14.14,2394803.0,14.07,14.15,14.05,14.14,2394803.0
2024-04-26 09:30:00,14.05,14.09,13.95,13.96,1081307.0,14.05,14.09,13.95,13.96,1081307.0
2024-04-26 09:40:00,13.96,13.97,13.72,13.75,1468933.0,13.96,13.97,13.72,13.75,1468933.0
2024-04-26 09:50:00,13.76,13.8,13.7,13.72,1312362.0,13.76,13.8,13.7,13.72,1312362.0
2024-04-26 10:00:00,13.72,13.73,13.65,13.67,1683905.0,13.72,13.73,13.65,13.67,1683905.0
2024-04-26 10:10:00,13.67,13.7,13.63,13.69,1359762.0,13.67,13.7,13.63,13.69,1359762.0
2024-04-26 10:20:00,13.69,13.75,13.66,13.7,1211544.0,13.69,13.75,13.66,13.7,1211544.0
2024-04-26 10:30:00,13.7,13.78,13.68,13.71,1072239.0,13.7,13.78,13.68,13.71,1072239.0
2024-04-26 10:40:00,13.7,13.77,13.7,13.72,774816.0,13.7,13.77,13.7,13.72,774816.0
2024-04-26 10:50:00,13.71,13.73,13.65,13.68,1393738.0,13.71,13.73,13.65,13.68,1393738.0
2024-04-26 11:00:00,13.67,13.7,13.65,13.66,712315.0,13.67,13.7,13.65,13.66,712315.0
2024-04-26 11:10:00,13.66,13.74,13.64,13.71,2015215.0,13.66,13.74,13.64,13.71,2015215.0
2024-04-26 11:20:00,13.71,13.72,13.65,13.69,474037.0,13.71,13.72,13.65,13.69,474037.0
2024-04-26 11:30:00,13.69,13.74,13.67,13.73,734746.0,13.69,13.74,13.67,13.73,734746.0
2024-04-26 11:40:00,13.72,13.77,13.72,13.76,714132.0,13.72,13.77,13.72,13.76,714132.0
2024-04-26 11:50:00,13.77,13.77,13.73,13.76,498702.0,13.77,13.77,13.73,13.76,498702.0
2024-04-26 12:00:00,13.76,13.76,13.7,13.71,360715.0,13.76,13.76,13.7,13.71,360715.0
2024-04-26 12:10:00,13.71,13.74,13.7,13.73,331266.0,13.71,13.74,13.7,13.73,331266.0
2024-04-26 12:20:00,13.73,13.73,13.69,13.7,419481.0,13.73,13.73,13.69,13.7,419481.0
2024-04-26 12:30:00,13.69,13.71,13.69,13.7,416760.0,13.69,13.71,13.69,13.7,416760.0
2024-04-26 12:40:00,13.69,13.72,13.69,13.69,465078.0,13.69,13.72,13.69,13.69,465078.0
2024-04-26 12:50:00,13.69,13.71,13.68,13.71,348277.0,13.69,13.71,13.68,13.71,348277.0
2024-04-26 13:00:00,13.71,13.77,13.7,13.75,570539.0,13.71,13.77,13.7,13.75,570539.0
2024-04-26 13:10:00,13.75,13.76,13.73,13.74,314762.0,13.75,13.76,13.73,13.74,314762.0
2024-04-26 13:20:00,13.74,13.83,13.73,13.82,740626.0,13.74,13.83,13.73,13.82,740626.0
2024-04-26 13:30:00,13.83,13.87,13.82,13.84,589681.0,13.83,13.87,13.82,13.84,589681.0
2024-04-26 13:40:00,13.85,13.87,13.82,13.84,574053.0,13.85,13.87,13.82,13.84,574053.0
2024-04-26 13:50:00,13.83,13.84,13.81,13.81,365683.0,13.83,13.84,13.81,13.81,365683.0
2024-04-26 14:00:00,13.81,13.87,13.78,13.86,620744.0,13.81,13.87,13.78,13.86,620744.0
2024-04-26 14:10:00,13.85,13.86,13.84,13.86,763935.0,13.85,13.86,13.84,13.86,763935.0
2024-04-26 14:20:00,13.86,13.9,13.85,13.89,659221.0,13.86,13.9,13.85,13.89,659221.0
2024-04-26 14:30:00,13.89,13.92,13.88,13.92,558207.0,13.89,13.92,13.88,13.92,558207.0
2024-04-26 14:40:00,13.92,13.95,13.91,13.93,532548.0,13.92,13.95,13.91,13.93,532548.0
2024-04-26 14:50:00,13.93,13.94,13.91,13.93,442873.0,13.93,13.94,13.91,13.93,442873.0
2024-04-26 15:00:00,13.93,13.94,13.89,13.91,433052.0,13.93,13.94,13.89,13.91,433052.0
2024-04-26 15:10:00,13.91,13.91,13.86,13.87,626049.0,13.91,13.91,13.86,13.87,626049.0
2024-04-26 15:20:00,13.86,13.89,13.85,13.85,779695.0,13.86,13.89,13.85,13.85,779695.0
2024-04-26 15:30:00,13.85,13.86,13.82,13.85,1065820.0,13.85,13.86,13.82,13.85,1065820.0
2024-04-26 15:40:00,13.86,13.86,13.81,13.85,1134982.0,13.86,13.86,13.81,13.85,1134982.0
2024-04-26 15:50:00,13.85,13.9,13.84,13.87,3175464.0,13.85,13.9,13.84,13.87,3175464.0
2024-04-29 09:30:00,13.85,13.99,13.81,13.88,1063676.0,13.85,13.99,13.81,13.88,1063676.0
2024-04-29 09:40:00,13.89,13.89,13.78,13.84,614199.0,13.89,13.89,13.78,13.84,614199.0
2024-04-29 09:50:00,13.83,13.84,13.74,13.82,422204.0,13.83,13.84,13.74,13.82,422204.0
2024-04-29 10:00:00,13.82,13.85,13.8,13.81,441324.0,13.82,13.85,13.8,13.81,441324.0
2024-04-29 10:10:00,13.81,13.85,13.79,13.81,335458.0,13.81,13.85,13.79,13.81,335458.0
2024-04-29 10:20:00,13.82,13.83,13.77,13.79,498946.0,13.82,13.83,13.77,13.79,498946.0
2024-04-29 10:30:00,13.78,13.84,13.77,13.81,775129.0,13.78,13.84,13.77,13.81,775129.0
2024-04-29 10:40:00,13.8,13.83,13.79,13.8,555877.0,13.8,13.83,13.79,13.8,555877.0
2024-04-29 10:50:00,13.79,13.81,13.74,13.74,396833.0,13.79,13.81,13.74,13.74,396833.0
2024-04-29 11:00:00,13.75,13.81,13.73,13.79,681384.0,13.75,13.81,13.73,13.79,681384.0
2024-04-29 11:10:00,13.79,13.82,13.78,13.81,458783.0,13.79,13.82,13.78,13.81,458783.0
2024-04-29 11:20:00,13.81,13.81,13.77,13.78,517613.0,13.81,13.81,13.77,13.78,517613.0
2024-04-29 11:30:00,13.77,13.79,13.75,13.79,335380.0,13.77,13.79,13.75,13.79,335380.0
2024-04-29 11:40:00,13.79,13.79,13.76,13.78,298183.0,13.79,13.79,13.76,13.78,298183.0
2024-04-29 11:50:00,13.77,13.79,13.75,13.77,329021.0,13.77,13.79,13.75,13.77,329021.0
2024-04-29 12:00:00,13.77,13.77,13.73,13.74,355573.0,13.77,13.77,13.73,13.74,355573.0
2024-04-29 12:10:00,13.74,13.8,13.73,13.79,489875.0,13.74,13.8,13.73,13.79,489875.0
2024-04-29 12:20:00,13.78,13.79,13.75,13.78,424120.0,13.78,13.79,13.75,13.78,424120.0
2024-04-29 12:30:00,13.78,13.79,13.75,13.77,364408.0,13.78,13.79,13.75,13.77,364408.0
2024-04-29 12:40:00,13.77,13.77,13.73,13.77,496410.0,13.77,13.77,13.73,13.77,496410.0
2024-04-29 12:50:00,13.76,13.77,13.75,13.76,306901.0,13.76,13.77,13.75,13.76,306901.0
2024-04-29 13:00:00,13.77,13.79,13.75,13.79,310493.0,13.77,13.79,13.75,13.79,310493.0
2024-04-29 13:10:00,13.78,13.79,13.76,13.78,154580.0,13.78,13.79,13.76,13.78,154580.0
2024-04-29 13:20:00,13.77,13.81,13.77,13.79,256657.0,13.77,13.81,13.77,13.79,256657.0
2024-04-29 13:30:00,13.79,13.81,13.77,13.78,342714.0,13.79,13.81,13.77,13.78,342714.0
2024-04-29 13:40:00,13.77,13.79,13.77,13.79,149913.0,13.77,13.79,13.77,13.79,149913.0
2024-04-29 13:50:00,13.79,13.81,13.78,13.78,361062.0,13.79,13.81,13.78,13.78,361062.0
2024-04-29 14:00:00,13.79,13.81,13.75,13.79,549615.0,13.79,13.81,13.75,13.79,549615.0
2024-04-29 14:10:00,13.79,13.85,13.79,13.84,978372.0,13.79,13.85,13.79,13.84,978372.0
2024-04-29 14:20:00,13.84,13.89,13.83,13.88,558610.0,13.84,13.89,13.83,13.88,558610.0
2024-04-29 14:30:00,13.88,13.9,13.83,13.87,1202794.0,13.88,13.9,13.83,13.87,1202794.0
2024-04-29 14:40:00,13.87,13.93,13.86,13.93,683482.0,13.87,13.93,13.86,13.93,683482.0
2024-04-29 14:50:00,13.93,13.97,13.92,13.96,767127.0,13.93,13.97,13.92,13.96,767127.0
2024-04-29 15:00:00,13.95,13.96,13.84,13.93,1779583.0,13.95,13.96,13.84,13.93,1779583.0
2024-04-29 15:10:00,13.93,13.95,13.91,13.94,509530.0,13.93,13.95,13.91,13.94,509530.0
2024-04-29 15:20:00,13.94,13.96,13.93,13.95,523895.0,13.94,13.96,13.93,13.95,523895.0
2024-04-29 15:30:00,13.95,13.96,13.92,13.96,890465.0,13.95,13.96,13.92,13.96,890465.0
2024-04-29 15:40:00,13.96,14.0,13.94,13.98,919108.0,13.96,14.0,13.94,13.98,919108.0
2024-04-29 15:50:00,13.98,14.02,13.97,13.98,2334216.0,13.98,14.02,13.97,13.98,2334216.0
2024-04-30 09:30:00,13.85,13.9,13.77,13.88,1324653.0,13.85,13.9,13.77,13.88,1324653.0
2024-04-30 09:40:00,13.87,13.93,13.85,13.86,485718.0,13.87,13.93,13.85,13.86,485718.0
2024-04-30 09:50:00,13.85,13.85,13.78,13.79,663529.0,13.85,13.85,13.78,13.79,663529.0
2024-04-30 10:00:00,13.79,13.86,13.78,13.86,551113.0,13.79,13.86,13.78,13.86,551113.0
2024-04-30 10:10:00,13.86,13.88,13.81,13.83,825226.0,13.86,13.88,13.81,13.83,825226.0
2024-04-30 10:20:00,13.83,13.87,13.81,13.82,486056.0,13.83,13.87,13.81,13.82,486056.0
2024-04-30 10:30:00,13.82,13.84,13.8,13.84,510345.0,13.82,13.84,13.8,13.84,510345.0
2024-04-30 10:40:00,13.84,13.86,13.82,13.84,481048.0,13.84,13.86,13.82,13.84,481048.0
2024-04-30 10:50:00,13.84,13.86,13.78,13.78,531384.0,13.84,13.86,13.78,13.78,531384.0
2024-04-30 11:00:00,13.79,13.8,13.73,13.74,872758.0,13.79,13.8,13.73,13.74,872758.0
2024-04-30 11:10:00,13.73,13.77,13.71,13.75,572595.0,13.73,13.77,13.71,13.75,572595.0
2024-04-30 11:20:00,13.75,13.75,13.7,13.71,671416.0,13.75,13.75,13.7,13.71,671416.0
2024-04-30 11:30:00,13.72,13.73,13.69,13.7,857352.0,13.72,13.73,13.69,13.7,857352.0
2024-04-30 11:40:00,13.71,13.71,13.68,13.69,350671.0,13.71,13.71,13.68,13.69,350671.0
2024-04-30 11:50:00,13.7,13.71,13.68,13.69,435321.0,13.7,13.71,13.68,13.69,435321.0
2024-04-30 12:00:00,13.69,13.7,13.66,13.66,426406.0,13.69,13.7,13.66,13.66,426406.0
2024-04-30 12:10:00,13.67,13.69,13.66,13.68,505052.0,13.67,13.69,13.66,13.68,505052.0
2024-04-30 12:20:00,13.67,13.68,13.66,13.67,203809.0,13.67,13.68,13.66,13.67,203809.0
2024-04-30 12:30:00,13.66,13.66,13.58,13.58,824070.0,13.66,13.66,13.58,13.58,824070.0
2024-04-30 12:40:00,13.59,13.6,13.56,13.59,473228.0,13.59,13.6,13.56,13.59,473228.0
2024-04-30 12:50:00,13.59,13.63,13.58,13.62,462975.0,13.59,13.63,13.58,13.62,462975.0
2024-04-30 13:00:00,13.62,13.62,13.57,13.58,483871.0,13.62,13.62,13.57,13.58,483871.0
2024-04-30 13:10:00,13.58,13.59,13.56,13.57,319743.0,13.58,13.59,13.56,13.57,319743.0
2024-04-30 13:20:00,13.57,13.58,13.55,13.56,439706.0,13.57,13.58,13.55,13.56,439706.0
2024-04-30 13:30:00,13.55,13.57,13.54,13.54,466301.0,13.55,13.57,13.54,13.54,466301.0
2024-04-30 13:40:00,13.55,13.58,13.54,13.56,394908.0,13.55,13.58,13.54,13.56,394908.0
2024-04-30 13:50:00,13.56,13.58,13.54,13.56,555213.0,13.56,13.58,13.54,13.56,555213.0
2024-04-30 14:00:00,13.57,13.59,13.56,13.56,372365.0,13.57,13.59,13.56,13.56,372365.0
2024-04-30 14:10:00,13.57,13.6,13.56,13.6,403624.0,13.57,13.6,13.56,13.6,403624.0
2024-04-30 14:20:00,13.6,13.61,13.59,13.59,485059.0,13.6,13.61,13.59,13.59,485059.0
2024-04-30 14:30:00,13.6,13.61,13.57,13.58,450499.0,13.6,13.61,13.57,13.58,450499.0
2024-04-30 14:40:00,13.57,13.58,13.55,13.56,330159.0,13.57,13.58,13.55,13.56,330159.0
2024-04-30 14:50:00,13.55,13.56,13.54,13.55,463702.0,13.55,13.56,13.54,13.55,463702.0
2024-04-30 15:00:00,13.55,13.57,13.55,13.55,271324.0,13.55,13.57,13.55,13.55,271324.0
2024-04-30 15:10:00,13.56,13.56,13.54,13.54,299290.0,13.56,13.56,13.54,13.54,299290.0
2024-04-30 15:20:00,13.54,13.58,13.53,13.57,581548.0,13.54,13.58,13.53,13.57,581548.0
2024-04-30 15:30:00,13.58,13.59,13.55,13.56,522412.0,13.58,13.59,13.55,13.56,522412.0
2024-04-30 15:40:00,13.56,13.58,13.54,13.58,892213.0,13.56,13.58,13.54,13.58,892213.0
2024-04-30 15:50:00,13.57,13.58,13.5,13.5,2186367.0,13.57,13.58,13.5,13.5,2186367.0
2024-05-01 09:30:00,13.47,13.56,13.44,13.46,779681.0,13.47,13.56,13.44,13.46,779681.0
2024-05-01 09:40:00,13.46,13.49,13.41,13.45,693306.0,13.46,13.49,13.41,13.45,693306.0
2024-05-01 09:50:00,13.46,13.47,13.41,13.47,744881.0,13.46,13.47,13.41,13.47,744881.0
2024-05-01 10:00:00,13.47,13.5,13.4,13.43,842561.0,13.47,13.5,13.4,13.43,842561.0
2024-05-01 10:10:00,13.43,13.47,13.38,13.44,825042.0,13.43,13.47,13.38,13.44,825042.0
2024-05-01 10:20:00,13.43,13.44,13.36,13.37,687031.0,13.43,13.44,13.36,13.37,687031.0
2024-05-01 10:30:00,13.37,13.4,13.35,13.38,690890.0,13.37,13.4,13.35,13.38,690890.0
2024-05-01 10:40:00,13.38,13.4,13.35,13.37,661941.0,13.38,13.4,13.35,13.37,661941.0
2024-05-01 10:50:00,13.37,13.41,13.36,13.38,459740.0,13.37,13.41,13.36,13.38,459740.0
2024-05-01 11:00:00,13.38,13.4,13.33,13.35,547032.0,13.38,13.4,13.33,13.35,547032.0
2024-05-01 11:10:00,13.35,13.38,13.34,13.37,663664.0,13.35,13.38,13.34,13.37,663664.0
2024-05-01 11:20:00,13.37,13.51,13.35,13.51,1232391.0,13.37,13.51,13.35,13.51,1232391.0
2024-05-01 11:30:00,13.51,13.6,13.48,13.59,768332.0,13.51,13.6,13.48,13.59,768332.0
2024-05-01 11:40:00,13.59,13.62,13.57,13.58,608578.0,13.59,13.62,13.57,13.58,608578.0
2024-05-01 11:50:00,13.58,13.59,13.53,13.57,776791.0,13.58,13.59,13.53,13.57,776791.0
2024-05-01 12:00:00,13.57,13.58,13.54,13.54,341604.0,13.57,13.58,13.54,13.54,341604.0
2024-05-01 12:10:00,13.54,13.57,13.52,13.54,561085.0,13.54,13.57,13.52,13.54,561085.0
2024-05-01 12:20:00,13.54,13.57,13.51,13.57,385234.0,13.54,13.57,13.51,13.57,385234.0
2024-05-01 12:30:00,13.56,13.57,13.53,13.53,215011.0,13.56,13.57,13.53,13.53,215011.0
2024-05-01 12:40:00,13.53,13.56,13.51,13.56,278476.0,13.53,13.56,13.51,13.56,278476.0
2024-05-01 12:50:00,13.56,13.56,13.52,13.54,337167.0,13.56,13.56,13.52,13.54,337167.0
2024-05-01 13:00:00,13.54,13.54,13.49,13.5,263773.0,13.54,13.54,13.49,13.5,263773.0
2024-05-01 13:10:00,13.51,13.52,13.49,13.5,309985.0,13.51,13.52,13.49,13.5,309985.0
2024-05-01 13:20:00,13.5,13.52,13.49,13.5,245088.0,13.5,13.52,13.49,13.5,245088.0
2024-05-01 13:30:00,13.5,13.54,13.49,13.52,211388.0,13.5,13.54,13.49,13.52,211388.0
2024-05-01 13:40:00,13.53,13.56,13.49,13.54,435053.0,13.53,13.56,13.49,13.54,435053.0
2024-05-01 13:50:00,13.54,13.54,13.5,13.53,281977.0,13.54,13.54,13.5,13.53,281977.0
2024-05-01 14:00:00,13.53,13.56,13.5,13.55,741182.0,13.53,13.56,13.5,13.55,741182.0
2024-05-01 14:10:00,13.55,13.62,13.54,13.54,936670.0,13.55,13.62,13.54,13.54,936670.0
2024-05-01 14:20:00,13.55,13.6,13.53,13.6,492515.0,13.55,13.6,13.53,13.6,492515.0
2024-05-01 14:30:00,13.59,13.63,13.49,13.62,909609.0,13.59,13.63,13.49,13.62,909609.0
2024-05-01 14:40:00,13.62,13.78,13.6,13.76,1247433.0,13.62,13.78,13.6,13.76,1247433.0
2024-05-01 14:50:00,13.76,13.8,13.71,13.74,734123.0,13.76,13.8,13.71,13.74,734123.0
2024-05-01 15:00:00,13.75,13.79,13.71,13.77,755380.0,13.75,13.79,13.71,13.77,755380.0
2024-05-01 15:10:00,13.78,13.81,13.73,13.74,727770.0,13.78,13.81,13.73,13.74,727770.0
2024-05-01 15:20:00,13.74,13.78,13.69,13.7,694069.0,13.74,13.78,13.69,13.7,694069.0
2024-05-01 15:30:00,13.7,13.71,13.62,13.65,989358.0,13.7,13.71,13.62,13.65,989358.0
2024-05-01 15:40:00,13.65,13.67,13.62,13.63,816313.0,13.65,13.67,13.62,13.63,816313.0
2024-05-01 15:50:00,13.63,13.63,13.56,13.58,1668501.0,13.63,13.63,13.56,13.58,1668501.0
2024-05-02 09:30:00,13.78,13.83,13.71,13.74,814941.0,13.78,13.83,13.71,13.74,814941.0
2024-05-02 09:40:00,13.74,13.78,13.73,13.74,543236.0,13.74,13.78,13.73,13.74,543236.0
2024-05-02 09:50:00,13.75,13.8,13.74,13.79,420079.0,13.75,13.8,13.74,13.79,420079.0
2024-05-02 10:00:00,13.79,13.8,13.69,13.7,1364135.0,13.79,13.8,13.69,13.7,1364135.0
2024-05-02 10:10:00,13.69,13.77,13.69,13.74,836818.0,13.69,13.77,13.69,13.74,836818.0
2024-05-02 10:20:00,13.74,13.75,13.7,13.75,413398.0,13.74,13.75,13.7,13.75,413398.0
2024-05-02 10:30:00,13.75,13.77,13.73,13.75,462044.0,13.75,13.77,13.73,13.75,462044.0
2024-05-02 10:40:00,13.75,13.78,13.7,13.77,631667.0,13.75,13.78,13.7,13.77,631667.0
2024-05-02 10:50:00,13.77,13.8,13.74,13.79,442729.0,13.77,13.8,13.74,13.79,442729.0
2024-05-02 11:00:00,13.79,13.87,13.78,13.87,1013913.0,13.79,13.87,13.78,13.87,1013913.0
2024-05-02 11:10:00,13.87,13.87,13.79,13.79,542607.0,13.87,13.87,13.79,13.79,542607.0
2024-05-02 11:20:00,13.79,13.81,13.76,13.77,490149.0,13.79,13.81,13.76,13.77,490149.0
2024-05-02 11:30:00,13.76,13.77,13.74,13.77,560740.0,13.76,13.77,13.74,13.77,560740.0
2024-05-02 11:40:00,13.77,13.8,13.76,13.77,688042.0,13.77,13.8,13.76,13.77,688042.0
2024-05-02 11:50:00,13.76,13.77,13.75,13.76,226832.0,13.76,13.77,13.75,13.76,226832.0
2024-05-02 12:00:00,13.75,13.79,13.74,13.78,409317.0,13.75,13.79,13.74,13.78,409317.0
2024-05-02 12:10:00,13.78,13.81,13.77,13.79,396987.0,13.78,13.81,13.77,13.79,396987.0
2024-05-02 12:20:00,13.79,13.83,13.77,13.83,337142.0,13.79,13.83,13.77,13.83,337142.0
2024-05-02 12:30:00,13.83,13.84,13.8,13.83,463509.0,13.83,13.84,13.8,13.83,463509.0
2024-05-02 12:40:00,13.83,13.84,13.82,13.83,187281.0,13.83,13.84,13.82,13.83,187281.0
2024-05-02 12:50:00,13.83,13.85,13.82,13.85,231532.0,13.83,13.85,13.82,13.85,231532.0
2024-05-02 13:00:00,13.84,13.85,13.82,13.83,368073.0,13.84,13.85,13.82,13.83,368073.0
2024-05-02 13:10:00,13.83,13.85,13.82,13.84,367476.0,13.83,13.85,13.82,13.84,367476.0
2024-05-02 13:20:00,13.84,13.85,13.82,13.85,381602.0,13.84,13.85,13.82,13.85,381602.0
2024-05-02 13:30:00,13.85,13.87,13.82,13.83,617638.0,13.85,13.87,13.82,13.83,617638.0
2024-05-02 13:40:00,13.83,13.84,13.8,13.84,409655.0,13.83,13.84,13.8,13.84,409655.0
2024-05-02 13:50:00,13.84,13.86,13.82,13.86,535570.0,13.84,13.86,13.82,13.86,535570.0
2024-05-02 14:00:00,13.86,13.88,13.85,13.88,249723.0,13.86,13.88,13.85,13.88,249723.0
2024-05-02 14:10:00,13.87,13.88,13.85,13.87,345314.0,13.87,13.88,13.85,13.87,345314.0
2024-05-02 14:20:00,13.87,13.88,13.86,13.87,170927.0,13.87,13.88,13.86,13.87,170927.0
2024-05-02 14:30:00,13.86,13.89,13.86,13.88,400270.0,13.86,13.89,13.86,13.88,400270.0
2024-05-02 14:40:00,13.88,13.89,13.87,13.88,272258.0,13.88,13.89,13.87,13.88,272258.0
2024-05-02 14:50:00,13.88,13.9,13.88,13.88,374859.0,13.88,13.9,13.88,13.88,374859.0
2024-05-02 15:00:00,13.88,13.89,13.85,13.87,494681.0,13.88,13.89,13.85,13.87,494681.0
2024-05-02 15:10:00,13.88,13.89,13.86,13.88,490897.0,13.88,13.89,13.86,13.88,490897.0
2024-05-02 15:20:00,13.89,13.89,13.87,13.88,383211.0,13.89,13.89,13.87,13.88,383211.0
2024-05-02 15:30:00,13.88,13.88,13.85,13.86,564638.0,13.88,13.88,13.85,13.86,564638.0
2024-05-02 15:40:00,13.86,13.87,13.85,13.86,587200.0,13.86,13.87,13.85,13.86,587200.0
2024-05-02 15:50:00,13.86,13.88,13.82,13.87,2675931.0,13.86,13.88,13.82,13.87,2675931.0
2024-05-03 09:30:00,14.0,14.07,13.94,13.95,838944.0,14.0,14.07,13.94,13.95,838944.0
2024-05-03 09:40:00,13.95,13.99,13.92,13.99,776137.0,13.95,13.99,13.92,13.99,776137.0
2024-05-03 09:50:00,13.99,14.06,13.98,14.02,758843.0,13.99,14.06,13.98,14.02,758843.0
2024-05-03 10:00:00,14.02,14.07,13.94,13.99,909607.0,14.02,14.07,13.94,13.99,909607.0
2024-05-03 10:10:00,13.99,14.01,13.91,13.92,465590.0,13.99,14.01,13.91,13.92,465590.0
2024-05-03 10:20:00,13.93,13.93,13.85,13.9,614625.0,13.93,13.93,13.85,13.9,614625.0
2024-05-03 10:30:00,13.9,13.92,13.79,13.79,819313.0,13.9,13.92,13.79,13.79,819313.0
2024-05-03 10:40:00,13.79,13.85,13.79,13.8,716117.0,13.79,13.85,13.79,13.8,716117.0
2024-05-03 10:50:00,13.8,13.81,13.76,13.77,473896.0,13.8,13.81,13.76,13.77,473896.0
2024-05-03 11:00:00,13.77,13.82,13.76,13.79,553263.0,13.77,13.82,13.76,13.79,553263.0
2024-05-03 11:10:00,13.78,13.8,13.75,13.76,498948.0,13.78,13.8,13.75,13.76,498948.0
2024-05-03 11:20:00,13.77,13.78,13.72,13.77,486773.0,13.77,13.78,13.72,13.77,486773.0
2024-05-03 11:30:00,13.77,13.83,13.77,13.82,354009.0,13.77,13.83,13.77,13.82,354009.0
2024-05-03 11:40:00,13.83,13.83,13.77,13.78,335823.0,13.83,13.83,13.77,13.78,335823.0
2024-05-03 11:50:00,13.79,13.87,13.77,13.87,582995.0,13.79,13.87,13.77,13.87,582995.0
2024-05-03 12:00:00,13.87,13.89,13.85,13.87,979768.0,13.87,13.89,13.85,13.87,979768.0
2024-05-03 12:10:00,13.87,13.87,13.82,13.82,457294.0,13.87,13.87,13.82,13.82,457294.0
2024-05-03 12:20:00,13.83,13.84,13.81,13.82,231885.0,13.83,13.84,13.81,13.82,231885.0
2024-05-03 12:30:00,13.82,13.84,13.81,13.83,401648.0,13.82,13.84,13.81,13.83,401648.0
2024-05-03 12:40:00,13.83,13.84,13.81,13.82,231431.0,13.83,13.84,13.81,13.82,231431.0
2024-05-03 12:50:00,13.81,13.82,13.79,13.79,301530.0,13.81,13.82,13.79,13.79,301530.0
2024-05-03 13:00:00,13.8,13.81,13.79,13.81,161447.0,13.8,13.81,13.79,13.81,161447.0
2024-05-03 13:10:00,13.8,13.82,13.78,13.8,232496.0,13.8,13.82,13.78,13.8,232496.0
2024-05-03 13:20:00,13.8,13.81,13.79,13.79,193399.0,13.8,13.81,13.79,13.79,193399.0
2024-05-03 13:30:00,13.79,13.81,13.76,13.81,304579.0,13.79,13.81,13.76,13.81,304579.0
2024-05-03 13:40:00,13.81,13.83,13.8,13.83,597813.0,13.81,13.83,13.8,13.83,597813.0
2024-05-03 13:50:00,13.82,13.84,13.8,13.84,577058.0,13.82,13.84,13.8,13.84,577058.0
2024-05-03 14:00:00,13.84,13.87,13.83,13.86,282101.0,13.84,13.87,13.83,13.86,282101.0
2024-05-03 14:10:00,13.86,13.87,13.84,13.85,425693.0,13.86,13.87,13.84,13.85,425693.0
2024-05-03 14:20:00,13.84,13.86,13.84,13.85,365774.0,13.84,13.86,13.84,13.85,365774.0
2024-05-03 14:30:00,13.85,13.87,13.82,13.83,336903.0,13.85,13.87,13.82,13.83,336903.0
2024-05-03 14:40:00,13.83,13.85,13.82,13.85,246500.0,13.83,13.85,13.82,13.85,246500.0
2024-05-03 14:50:00,13.85,13.85,13.83,13.85,414131.0,13.85,13.85,13.83,13.85,414131.0
2024-05-03 15:00:00,13.84,13.85,13.82,13.83,217564.0,13.84,13.85,13.82,13.83,217564.0
2024-05-03 15:10:00,13.83,13.83,13.81,13.83,290096.0,13.83,13.83,13.81,13.83,290096.0
2024-05-03 15:20:00,13.83,13.84,13.82,13.83,261588.0,13.83,13.84,13.82,13.83,261588.0
2024-05-03 15:30:00,13.83,13.84,13.82,13.84,270964.0,13.83,13.84,13.82,13.84,270964.0
2024-05-03 15:40:00,13.83,13.84,13.81,13.82,404919.0,13.83,13.84,13.81,13.82,404919.0
2024-05-03 15:50:00,13.81,13.87,13.8,13.85,1374018.0,13.81,13.87,13.8,13.85,1374018.0
2024-05-06 09:30:00,13.92,14.03,13.92,13.98,937474.0,13.92,14.03,13.92,13.98,937474.0
2024-05-06 09:40:00,13.98,14.02,13.95,13.96,623462.0,13.98,14.02,13.95,13.96,623462.0
2024-05-06 09:50:00,13.96,13.99,13.94,13.96,295534.0,13.96,13.99,13.94,13.96,295534.0
2024-05-06 10:00:00,13.96,13.99,13.93,13.99,407891.0,13.96,13.99,13.93,13.99,407891.0
2024-05-06 10:10:00,13.99,14.01,13.97,14.0,687117.0,13.99,14.01,13.97,14.0,687117.0
2024-05-06 10:20:00,13.99,14.05,13.98,14.03,1019845.0,13.99,14.05,13.98,14.03,1019845.0
2024-05-06 10:30:00,14.03,14.1,14.02,14.08,863860.0,14.03,14.1,14.02,14.08,863860.0
2024-05-06 10:40:00,14.08,14.18,14.07,14.16,972020.0,14.08,14.18,14.07,14.16,972020.0
2024-05-06 10:50:00,14.16,14.25,14.13,14.21,1275789.0,14.16,14.25,14.13,14.21,1275789.0
2024-05-06 11:00:00,14.21,14.27,14.17,14.27,1097461.0,14.21,14.27,14.17,14.27,1097461.0
2024-05-06 11:10:00,14.27,14.28,14.24,14.28,637458.0,14.27,14.28,14.24,14.28,637458.0
2024-05-06 11:20:00,14.28,14.29,14.23,14.28,957442.0,14.28,14.29,14.23,14.28,957442.0
2024-05-06 11:30:00,14.28,14.33,14.25,14.3,1686918.0,14.28,14.33,14.25,14.3,1686918.0
2024-05-06 11:40:00,14.3,14.31,14.23,14.24,462199.0,14.3,14.31,14.23,14.24,462199.0
2024-05-06 11:50:00,14.25,14.3,14.24,14.28,468400.0,14.25,14.3,14.24,14.28,468400.0
2024-05-06 12:00:00,14.27,14.28,14.23,14.23,362422.0,14.27,14.28,14.23,14.23,362422.0
2024-05-06 12:10:00,14.23,14.28,14.21,14.28,1392149.0,14.23,14.28,14.21,14.28,1392149.0
2024-05-06 12:20:00,14.28,14.31,14.25,14.29,1384354.0,14.28,14.31,14.25,14.29,1384354.0
2024-05-06 12:30:00,14.3,14.42,14.29,14.4,902397.0,14.3,14.42,14.29,14.4,902397.0
2024-05-06 12:40:00,14.41,14.49,14.37,14.4,1857290.0,14.41,14.49,14.37,14.4,1857290.0
2024-05-06 12:50:00,14.4,14.49,14.39,14.45,991177.0,14.4,14.49,14.39,14.45,991177.0
2024-05-06 13:00:00,14.44,14.56,14.43,14.49,1844591.0,14.44,14.56,14.43,14.49,1844591.0
2024-05-06 13:10:00,14.5,14.55,14.48,14.54,718964.0,14.5,14.55,14.48,14.54,718964.0
2024-05-06 13:20:00,14.55,14.58,14.52,14.54,1001563.0,14.55,14.58,14.52,14.54,1001563.0
2024-05-06 13:30:00,14.54,14.58,14.52,14.54,977266.0,14.54,14.58,14.52,14.54,977266.0
2024-05-06 13:40:00,14.54,14.62,14.53,14.61,800244.0,14.54,14.62,14.53,14.61,800244.0
2024-05-06 13:50:00,14.61,14.63,14.58,14.61,981520.0,14.61,14.63,14.58,14.61,981520.0
2024-05-06 14:00:00,14.61,14.66,14.61,14.65,892438.0,14.61,14.66,14.61,14.65,892438.0
2024-05-06 14:10:00,14.66,14.7,14.64,14.69,1797255.0,14.66,14.7,14.64,14.69,1797255.0
2024-05-06 14:20:00,14.68,14.7,14.66,14.7,904928.0,14.68,14.7,14.66,14.7,904928.0
2024-05-06 14:30:00,14.7,14.75,14.69,14.73,1324610.0,14.7,14.75,14.69,14.73,1324610.0
2024-05-06 14:40:00,14.73,14.74,14.7,14.71,799387.0,14.73,14.74,14.7,14.71,799387.0
2024-05-06 14:50:00,14.71,14.75,14.68,14.7,1015156.0,14.71,14.75,14.68,14.7,1015156.0
2024-05-06 15:00:00,14.7,14.74,14.63,14.73,1401782.0,14.7,14.74,14.63,14.73,1401782.0
2024-05-06 15:10:00,14.73,14.74,14.67,14.7,980368.0,14.73,14.74,14.67,14.7,980368.0
2024-05-06 15:20:00,14.7,14.72,14.68,14.71,771660.0,14.7,14.72,14.68,14.71,771660.0
2024-05-06 15:30:00,14.71,14.73,14.69,14.69,999049.0,14.71,14.73,14.69,14.69,999049.0
2024-05-06 15:40:00,14.7,14.71,14.64,14.66,1987617.0,14.7,14.71,14.64,14.66,1987617.0
2024-05-06 15:50:00,14.65,14.66,14.61,14.65,4838156.0,14.65,14.66,14.61,14.65,4838156.0
2024-05-07 09:30:00,14.54,14.63,14.44,14.58,1823774.0,14.54,14.63,14.44,14.58,1823774.0
2024-05-07 09:40:00,14.58,14.6,14.54,14.57,660989.0,14.58,14.6,14.54,14.57,660989.0
2024-05-07 09:50:00,14.56,14.58,14.47,14.48,1306100.0,14.56,14.58,14.47,14.48,1306100.0
2024-05-07 10:00:00,14.48,14.5,14.41,14.47,1048355.0,14.48,14.5,14.41,14.47,1048355.0
2024-05-07 10:10:00,14.48,14.52,14.47,14.5,455937.0,14.48,14.52,14.47,14.5,455937.0
2024-05-07 10:20:00,14.5,14.5,14.42,14.43,515815.0,14.5,14.5,14.42,14.43,515815.0
2024-05-07 10:30:00,14.43,14.44,14.39,14.43,456102.0,14.43,14.44,14.39,14.43,456102.0
2024-05-07 10:40:00,14.42,14.45,14.37,14.4,540705.0,14.42,14.45,14.37,14.4,540705.0
2024-05-07 10:50:00,14.4,14.46,14.4,14.43,612478.0,14.4,14.46,14.4,14.43,612478.0
2024-05-07 11:00:00,14.43,14.45,14.37,14.39,1053931.0,14.43,14.45,14.37,14.39,1053931.0
2024-05-07 11:10:00,14.39,14.41,14.36,14.38,402037.0,14.39,14.41,14.36,14.38,402037.0
2024-05-07 11:20:00,14.38,14.38,14.31,14.33,531024.0,14.38,14.38,14.31,14.33,531024.0
2024-05-07 11:30:00,14.33,14.34,14.31,14.32,345514.0,14.33,14.34,14.31,14.32,345514.0
2024-05-07 11:40:00,14.32,14.36,14.31,14.35,528503.0,14.32,14.36,14.31,14.35,528503.0
2024-05-07 11:50:00,14.36,14.36,14.31,14.32,269761.0,14.36,14.36,14.31,14.32,269761.0
2024-05-07 12:00:00,14.32,14.32,14.31,14.31,164525.0,14.32,14.32,14.31,14.31,164525.0
2024-05-07 12:10:00,14.32,14.32,14.25,14.26,1601263.0,14.32,14.32,14.25,14.26,1601263.0
2024-05-07 12:20:00,14.26,14.26,14.2,14.24,765409.0,14.26,14.26,14.2,14.24,765409.0
2024-05-07 12:30:00,14.24,14.24,14.16,14.19,596660.0,14.24,14.24,14.16,14.19,596660.0
2024-05-07 12:40:00,14.19,14.23,14.19,14.22,398224.0,14.19,14.23,14.19,14.22,398224.0
2024-05-07 12:50:00,14.21,14.22,14.13,14.19,734111.0,14.21,14.22,14.13,14.19,734111.0
2024-05-07 13:00:00,14.18,14.24,14.18,14.23,444494.0,14.18,14.24,14.18,14.23,444494.0
2024-05-07 13:10:00,14.23,14.27,14.23,14.27,440755.0,14.23,14.27,14.23,14.27,440755.0
2024-05-07 13:20:00,14.27,14.27,14.24,14.26,228302.0,14.27,14.27,14.24,14.26,228302.0
2024-05-07 13:30:00,14.26,14.3,14.25,14.28,430409.0,14.26,14.3,14.25,14.28,430409.0
2024-05-07 13:40:00,14.28,14.28,14.25,14.26,433314.0,14.28,14.28,14.25,14.26,433314.0
2024-05-07 13:50:00,14.26,14.28,14.24,14.26,394314.0,14.26,14.28,14.24,14.26,394314.0
2024-05-07 14:00:00,14.26,14.3,14.25,14.29,275595.0,14.26,14.3,14.25,14.29,275595.0
2024-05-07 14:10:00,14.29,14.31,14.28,14.29,220962.0,14.29,14.31,14.28,14.29,220962.0
2024-05-07 14:20:00,14.3,14.32,14.29,14.3,321383.0,14.3,14.32,14.29,14.3,321383.0
2024-05-07 14:30:00,14.31,14.32,14.29,14.31,188814.0,14.31,14.32,14.29,14.31,188814.0
2024-05-07 14:40:00,14.31,14.31,14.28,14.28,95764.0,14.31,14.31,14.28,14.28,95764.0
2024-05-07 14:50:00,14.29,14.29,14.25,14.27,392146.0,14.29,14.29,14.25,14.27,392146.0
2024-05-07 15:00:00,14.28,14.28,14.26,14.27,150771.0,14.28,14.28,14.26,14.27,150771.0
2024-05-07 15:10:00,14.28,14.28,14.25,14.28,386007.0,14.28,14.28,14.25,14.28,386007.0
2024-05-07 15:20:00,14.28,14.29,14.26,14.29,384510.0,14.28,14.29,14.26,14.29,384510.0
2024-05-07 15:30:00,14.28,14.3,14.27,14.28,491479.0,14.28,14.3,14.27,14.28,491479.0
2024-05-07 15:40:00,14.27,14.32,14.26,14.32,788063.0,14.27,14.32,14.26,14.32,788063.0
2024-05-07 15:50:00,14.31,14.32,14.24,14.25,1970189.0,14.31,14.32,14.24,14.25,1970189.0
2024-05-08 09:30:00,14.24,14.3,14.18,14.27,855319.0,14.24,14.3,14.18,14.27,855319.0
2024-05-08 09:40:00,14.27,14.28,14.22,14.28,608201.0,14.27,14.28,14.22,14.28,608201.0
2024-05-08 09:50:00,14.28,14.33,14.27,14.32,566211.0,14.28,14.33,14.27,14.32,566211.0
2024-05-08 10:00:00,14.32,14.41,14.32,14.41,1042694.0,14.32,14.41,14.32,14.41,1042694.0
2024-05-08 10:10:00,14.41,14.45,14.39,14.39,970226.0,14.41,14.45,14.39,14.39,970226.0
2024-05-08 10:20:00,14.4,14.42,14.39,14.4,402268.0,14.4,14.42,14.39,14.4,402268.0
2024-05-08 10:30:00,14.4,14.44,14.39,14.44,436925.0,14.4,14.44,14.39,14.44,436925.0
2024-05-08 10:40:00,14.44,14.45,14.42,14.44,435302.0,14.44,14.45,14.42,14.44,435302.0
2024-05-08 10:50:00,14.44,14.44,14.38,14.39,569996.0,14.44,14.44,14.38,14.39,569996.0
2024-05-08 11:00:00,14.38,14.42,14.37,14.37,591890.0,14.38,14.42,14.37,14.37,591890.0
2024-05-08 11:10:00,14.37,14.42,14.35,14.41,562085.0,14.37,14.42,14.35,14.41,562085.0
2024-05-08 11:20:00,14.41,14.44,14.39,14.43,527580.0,14.41,14.44,14.39,14.43,527580.0
2024-05-08 11:30:00,14.43,14.45,14.4,14.42,526410.0,14.43,14.45,14.4,14.42,526410.0
2024-05-08 11:40:00,14.42,14.44,14.41,14.42,273751.0,14.42,14.44,14.41,14.42,273751.0
2024-05-08 11:50:00,14.42,14.44,14.39,14.42,423159.0,14.42,14.44,14.39,14.42,423159.0
2024-05-08 12:00:00,14.41,14.45,14.41,14.42,449133.0,14.41,14.45,14.41,14.42,449133.0
2024-05-08 12:10:00,14.43,14.43,14.41,14.42,233438.0,14.43,14.43,14.41,14.42,233438.0
2024-05-08 12:20:00,14.41,14.42,14.4,14.41,345778.0,14.41,14.42,14.4,14.41,345778.0
2024-05-08 12:30:00,14.41,14.42,14.39,14.4,577823.0,14.41,14.42,14.39,14.4,577823.0
2024-05-08 12:40:00,14.4,14.41,14.39,14.4,264313.0,14.4,14.41,14.39,14.4,264313.0
2024-05-08 12:50:00,14.4,14.42,14.39,14.42,318744.0,14.4,14.42,14.39,14.42,318744.0
2024-05-08 13:00:00,14.41,14.42,14.37,14.38,271454.0,14.41,14.42,14.37,14.38,271454.0
2024-05-08 13:10:00,14.38,14.4,14.37,14.4,205377.0,14.38,14.4,14.37,14.4,205377.0
2024-05-08 13:20:00,14.39,14.44,14.38,14.44,272381.0,14.39,14.44,14.38,14.44,272381.0
2024-05-08 13:30:00,14.44,14.44,14.42,14.44,268885.0,14.44,14.44,14.42,14.44,268885.0
2024-05-08 13:40:00,14.44,14.48,14.43,14.46,557486.0,14.44,14.48,14.43,14.46,557486.0
2024-05-08 13:50:00,14.46,14.49,14.45,14.49,451442.0,14.46,14.49,14.45,14.49,451442.0
2024-05-08 14:00:00,14.49,14.52,14.48,14.49,446019.0,14.49,14.52,14.48,14.49,446019.0
2024-05-08 14:10:00,14.49,14.5,14.46,14.47,425154.0,14.49,14.5,14.46,14.47,425154.0
2024-05-08 14:20:00,14.46,14.5,14.46,14.5,446904.0,14.46,14.5,14.46,14.5,446904.0
2024-05-08 14:30:00,14.5,14.5,14.47,14.48,412875.0,14.5,14.5,14.47,14.48,412875.0
2024-05-08 14:40:00,14.47,14.48,14.46,14.48,166769.0,14.47,14.48,14.46,14.48,166769.0
2024-05-08 14:50:00,14.47,14.48,14.46,14.48,539424.0,14.47,14.48,14.46,14.48,539424.0
2024-05-08 15:00:00,14.48,14.5,14.46,14.49,500544.0,14.48,14.5,14.46,14.49,500544.0
2024-05-08 15:10:00,14.49,14.5,14.48,14.5,234458.0,14.49,14.5,14.48,14.5,234458.0
2024-05-08 15:20:00,14.5,14.51,14.47,14.48,579904.0,14.5,14.51,14.47,14.48,579904.0
2024-05-08 15:30:00,14.48,14.5,14.47,14.49,725145.0,14.48,14.5,14.47,14.49,725145.0
2024-05-08 15:40:00,14.49,14.49,14.44,14.45,1010903.0,14.49,14.49,14.44,14.45,1010903.0
2024-05-08 15:50:00,14.44,14.46,14.39,14.42,2228744.0,14.44,14.46,14.39,14.42,2228744.0
2024-05-09 09:30:00,14.36,14.41,14.32,14.33,543859.0,14.36,14.41,14.32,14.33,543859.0
2024-05-09 09:40:00,14.33,14.38,14.32,14.35,445844.0,14.33,14.38,14.32,14.35,445844.0
2024-05-09 09:50:00,14.35,14.36,14.32,14.33,384647.0,14.35,14.36,14.32,14.33,384647.0
2024-05-09 10:00:00,14.32,14.41,14.32,14.41,534355.0,14.32,14.41,14.32,14.41,534355.0
2024-05-09 10:10:00,14.41,14.42,14.35,14.42,717881.0,14.41,14.42,14.35,14.42,717881.0
2024-05-09 10:20:00,14.42,14.49,14.4,14.49,705305.0,14.42,14.49,14.4,14.49,705305.0
2024-05-09 10:30:00,14.48,14.49,14.44,14.46,642325.0,14.48,14.49,14.44,14.46,642325.0
2024-05-09 10:40:00,14.46,14.48,14.43,14.48,351368.0,14.46,14.48,14.43,14.48,351368.0
2024-05-09 10:50:00,14.47,14.53,14.47,14.49,850595.0,14.47,14.53,14.47,14.49,850595.0
2024-05-09 11:00:00,14.49,14.51,14.46,14.49,470533.0,14.49,14.51,14.46,14.49,470533.0
2024-05-09 11:10:00,14.49,14.51,14.47,14.5,405038.0,14.49,14.51,14.47,14.5,405038.0
2024-05-09 11:20:00,14.51,14.57,14.5,14.57,671783.0,14.51,14.57,14.5,14.57,671783.0
2024-05-09 11:30:00,14.57,14.57,14.53,14.54,780514.0,14.57,14.57,14.53,14.54,780514.0
2024-05-09 11:40:00,14.54,14.57,14.51,14.56,788519.0,14.54,14.57,14.51,14.56,788519.0
2024-05-09 11:50:00,14.57,14.6,14.56,14.57,505364.0,14.57,14.6,14.56,14.57,505364.0
2024-05-09 12:00:00,14.57,14.57,14.54,14.54,156061.0,14.57,14.57,14.54,14.54,156061.0
2024-05-09 12:10:00,14.55,14.56,14.53,14.54,358803.0,14.55,14.56,14.53,14.54,358803.0
2024-05-09 12:20:00,14.55,14.58,14.53,14.57,249835.0,14.55,14.58,14.53,14.57,249835.0
2024-05-09 12:30:00,14.58,14.58,14.55,14.57,245687.0,14.58,14.58,14.55,14.57,245687.0
2024-05-09 12:40:00,14.57,14.58,14.56,14.58,260348.0,14.57,14.58,14.56,14.58,260348.0
2024-05-09 12:50:00,14.57,14.59,14.55,14.57,636803.0,14.57,14.59,14.55,14.57,636803.0
2024-05-09 13:00:00,14.57,14.58,14.55,14.57,219632.0,14.57,14.58,14.55,14.57,219632.0
2024-05-09 13:10:00,14.57,14.6,14.56,14.6,271320.0,14.57,14.6,14.56,14.6,271320.0
2024-05-09 13:20:00,14.59,14.6,14.58,14.6,222728.0,14.59,14.6,14.58,14.6,222728.0
2024-05-09 13:30:00,14.59,14.6,14.57,14.6,296660.0,14.59,14.6,14.57,14.6,296660.0
2024-05-09 13:40:00,14.6,14.63,14.59,14.62,520266.0,14.6,14.63,14.59,14.62,520266.0
2024-05-09 13:50:00,14.62,14.62,14.6,14.62,284523.0,14.62,14.62,14.6,14.62,284523.0
2024-05-09 14:00:00,14.62,14.63,14.6,14.62,422354.0,14.62,14.63,14.6,14.62,422354.0
2024-05-09 14:10:00,14.63,14.63,14.58,14.59,705357.0,14.63,14.63,14.58,14.59,705357.0
2024-05-09 14:20:00,14.59,14.59,14.55,14.56,466441.0,14.59,14.59,14.55,14.56,466441.0
2024-05-09 14:30:00,14.56,14.57,14.54,14.57,306997.0,14.56,14.57,14.54,14.57,306997.0
2024-05-09 14:40:00,14.57,14.59,14.56,14.57,386402.0,14.57,14.59,14.56,14.57,386402.0
2024-05-09 14:50:00,14.57,14.58,14.55,14.58,333547.0,14.57,14.58,14.55,14.58,333547.0
2024-05-09 15:00:00,14.58,14.59,14.56,14.57,477740.0,14.58,14.59,14.56,14.57,477740.0
2024-05-09 15:10:00,14.57,14.57,14.52,14.53,423911.0,14.57,14.57,14.52,14.53,423911.0
2024-05-09 15:20:00,14.53,14.53,14.5,14.5,677984.0,14.53,14.53,14.5,14.5,677984.0
2024-05-09 15:30:00,14.5,14.52,14.46,14.46,930122.0,14.5,14.52,14.46,14.46,930122.0
2024-05-09 15:40:00,14.46,14.49,14.45,14.48,1049599.0,14.46,14.49,14.45,14.48,1049599.0
2024-05-09 15:50:00,14.47,14.48,14.46,14.46,2038023.0,14.47,14.48,14.46,14.46,2038023.0
2024-05-10 09:30:00,14.54,14.61,14.52,14.54,681554.0,14.54,14.61,14.52,14.54,681554.0
2024-05-10 09:40:00,14.54,14.56,14.49,14.5,497872.0,14.54,14.56,14.49,14.5,497872.0
2024-05-10 09:50:00,14.5,14.51,14.46,14.47,409658.0,14.5,14.51,14.46,14.47,409658.0
2024-05-10 10:00:00,14.46,14.47,14.4,14.43,636959.0,14.46,14.47,14.4,14.43,636959.0
2024-05-10 10:10:00,14.44,14.44,14.39,14.41,646177.0,14.44,14.44,14.39,14.41,646177.0
2024-05-10 10:20:00,14.4,14.41,14.32,14.33,1038103.0,14.4,14.41,14.32,14.33,1038103.0
2024-05-10 10:30:00,14.33,14.39,14.32,14.37,799168.0,14.33,14.39,14.32,14.37,799168.0
2024-05-10 10:40:00,14.37,14.39,14.35,14.36,369223.0,14.37,14.39,14.35,14.36,369223.0
2024-05-10 10:50:00,14.36,14.4,14.35,14.39,623300.0,14.36,14.4,14.35,14.39,623300.0
2024-05-10 11:00:00,14.39,14.41,14.38,14.38,467718.0,14.39,14.41,14.38,14.38,467718.0
2024-05-10 11:10:00,14.38,14.41,14.37,14.38,378414.0,14.38,14.41,14.37,14.38,378414.0
2024-05-10 11:20:00,14.38,14.39,14.36,14.37,305785.0,14.38,14.39,14.36,14.37,305785.0
2024-05-10 11:30:00,14.37,14.39,14.36,14.39,329881.0,14.37,14.39,14.36,14.39,329881.0
2024-05-10 11:40:00,14.39,14.39,14.36,14.38,213944.0,14.39,14.39,14.36,14.38,213944.0
2024-05-10 11:50:00,14.38,14.38,14.36,14.37,324244.0,14.38,14.38,14.36,14.37,324244.0
2024-05-10 12:00:00,14.37,14.39,14.35,14.39,155163.0,14.37,14.39,14.35,14.39,155163.0
2024-05-10 12:10:00,14.39,14.4,14.38,14.4,129648.0,14.39,14.4,14.38,14.4,129648.0
2024-05-10 12:20:00,14.4,14.4,14.36,14.37,153140.0,14.4,14.4,14.36,14.37,153140.0
2024-05-10 12:30:00,14.37,14.4,14.36,14.4,232696.0,14.37,14.4,14.36,14.4,232696.0
2024-05-10 12:40:00,14.4,14.41,14.39,14.41,175956.0,14.4,14.41,14.39,14.41,175956.0
2024-05-10 12:50:00,14.41,14.41,14.4,14.41,75027.0,14.41,14.41,14.4,14.41,75027.0
2024-05-10 13:00:00,14.41,14.41,14.37,14.39,262098.0,14.41,14.41,14.37,14.39,262098.0
2024-05-10 13:10:00,14.39,14.4,14.38,14.39,90449.0,14.39,14.4,14.38,14.39,90449.0
2024-05-10 13:20:00,14.39,14.39,14.37,14.39,143804.0,14.39,14.39,14.37,14.39,143804.0
2024-05-10 13:30:00,14.39,14.42,14.38,14.42,203525.0,14.39,14.42,14.38,14.42,203525.0
2024-05-10 13:40:00,14.41,14.42,14.39,14.42,281412.0,14.41,14.42,14.39,14.42,281412.0
2024-05-10 13:50:00,14.41,14.44,14.4,14.43,215885.0,14.41,14.44,14.4,14.43,215885.0
2024-05-10 14:00:00,14.44,14.44,14.41,14.43,209882.0,14.44,14.44,14.41,14.43,209882.0
2024-05-10 14:10:00,14.43,14.43,14.41,14.43,186917.0,14.43,14.43,14.41,14.43,186917.0
2024-05-10 14:20:00,14.43,14.43,14.41,14.43,99150.0,14.43,14.43,14.41,14.43,99150.0
2024-05-10 14:30:00,14.43,14.43,14.4,14.42,225156.0,14.43,14.43,14.4,14.42,225156.0
2024-05-10 14:40:00,14.43,14.43,14.42,14.43,66149.0,14.43,14.43,14.42,14.43,66149.0
2024-05-10 14:50:00,14.43,14.45,14.42,14.43,243902.0,14.43,14.45,14.42,14.43,243902.0
2024-05-10 15:00:00,14.43,14.43,14.38,14.39,403654.0,14.43,14.43,14.38,14.39,403654.0
2024-05-10 15:10:00,14.39,14.39,14.37,14.38,249004.0,14.39,14.39,14.37,14.38,249004.0
2024-05-10 15:20:00,14.38,14.41,14.37,14.4,344046.0,14.38,14.41,14.37,14.4,344046.0
2024-05-10 15:30:00,14.4,14.42,14.39,14.41,240026.0,14.4,14.42,14.39,14.41,240026.0
2024-05-10 15:40:00,14.42,14.44,14.41,14.43,716209.0,14.42,14.44,14.41,14.43,716209.0
2024-05-10 15:50:00,14.43,14.45,14.39,14.4,1423513.0,14.43,14.45,14.39,14.4,1423513.0
2024-05-13 09:30:00,14.53,14.69,14.52,14.67,1414813.0,14.53,14.69,14.52,14.67,1414813.0
2024-05-13 09:40:00,14.67,14.85,14.65,14.84,1521303.0,14.67,14.85,14.65,14.84,1521303.0
2024-05-13 09:50:00,14.85,15.07,14.84,14.98,2436445.0,14.85,15.07,14.84,14.98,2436445.0
2024-05-13 10:00:00,14.98,15.0,14.86,14.89,987096.0,14.98,15.0,14.86,14.89,987096.0
2024-05-13 10:10:00,14.89,14.98,14.86,14.96,1003478.0,14.89,14.98,14.86,14.96,1003478.0
2024-05-13 10:20:00,14.96,15.02,14.91,14.96,1458473.0,14.96,15.02,14.91,14.96,1458473.0
2024-05-13 10:30:00,14.95,15.04,14.95,15.02,908928.0,14.95,15.04,14.95,15.02,908928.0
2024-05-13 10:40:00,15.03,15.03,14.97,15.02,657216.0,15.03,15.03,14.97,15.02,657216.0
2024-05-13 10:50:00,15.02,15.02,14.97,14.99,666842.0,15.02,15.02,14.97,14.99,666842.0
2024-05-13 11:00:00,14.99,15.01,14.96,14.96,605928.0,14.99,15.01,14.96,14.96,605928.0
2024-05-13 11:10:00,14.97,15.07,14.96,15.06,1048369.0,14.97,15.07,14.96,15.06,1048369.0
2024-05-13 11:20:00,15.06,15.06,14.99,15.03,535806.0,15.06,15.06,14.99,15.03,535806.0
2024-05-13 11:30:00,15.02,15.03,14.98,15.0,560478.0,15.02,15.03,14.98,15.0,560478.0
2024-05-13 11:40:00,15.0,15.03,14.97,15.01,1080398.0,15.0,15.03,14.97,15.01,1080398.0
2024-05-13 11:50:00,15.01,15.06,15.0,15.03,767712.0,15.01,15.06,15.0,15.03,767712.0
2024-05-13 12:00:00,15.03,15.04,15.01,15.02,370112.0,15.03,15.04,15.01,15.02,370112.0
2024-05-13 12:10:00,15.02,15.04,14.99,15.02,529605.0,15.02,15.04,14.99,15.02,529605.0
2024-05-13 12:20:00,15.01,15.02,14.98,14.98,257576.0,15.01,15.02,14.98,14.98,257576.0
2024-05-13 12:30:00,14.99,15.0,14.93,14.95,844987.0,14.99,15.0,14.93,14.95,844987.0
2024-05-13 12:40:00,14.95,14.95,14.91,14.94,406417.0,14.95,14.95,14.91,14.94,406417.0
2024-05-13 12:50:00,14.94,14.94,14.9,14.94,258589.0,14.94,14.94,14.9,14.94,258589.0
2024-05-13 13:00:00,14.94,14.95,14.88,14.89,455337.0,14.94,14.95,14.88,14.89,455337.0
2024-05-13 13:10:00,14.88,14.92,14.86,14.9,400157.0,14.88,14.92,14.86,14.9,400157.0
2024-05-13 13:20:00,14.9,14.91,14.86,14.88,476094.0,14.9,14.91,14.86,14.88,476094.0
2024-05-13 13:30:00,14.88,14.89,14.86,14.86,280704.0,14.88,14.89,14.86,14.86,280704.0
2024-05-13 13:40:00,14.87,14.9,14.86,14.88,395817.0,14.87,14.9,14.86,14.88,395817.0
2024-05-13 13:50:00,14.88,14.91,14.87,14.91,343542.0,14.88,14.91,14.87,14.91,343542.0
2024-05-13 14:00:00,14.91,14.94,14.9,14.94,305123.0,14.91,14.94,14.9,14.94,305123.0
2024-05-13 14:10:00,14.94,14.95,14.9,14.94,370524.0,14.94,14.95,14.9,14.94,370524.0
2024-05-13 14:20:00,14.94,14.97,14.93,14.96,486471.0,14.94,14.97,14.93,14.96,486471.0
2024-05-13 14:30:00,14.96,14.97,14.93,14.96,427183.0,14.96,14.97,14.93,14.96,427183.0
2024-05-13 14:40:00,14.96,14.96,14.92,14.95,446824.0,14.96,14.96,14.92,14.95,446824.0
2024-05-13 14:50:00,14.95,14.97,14.94,14.96,591203.0,14.95,14.97,14.94,14.96,591203.0
2024-05-13 15:00:00,14.96,14.99,14.95,14.99,319004.0,14.96,14.99,14.95,14.99,319004.0
2024-05-13 15:10:00,14.98,15.01,14.97,15.01,677401.0,14.98,15.01,14.97,15.01,677401.0
2024-05-13 15:20:00,15.01,15.01,14.98,14.98,605022.0,15.01,15.01,14.98,14.98,605022.0
2024-05-13 15:30:00,14.99,15.01,14.97,14.99,919425.0,14.99,15.01,14.97,14.99,919425.0
2024-05-13 15:40:00,14.99,15.0,14.95,14.95,1215473.0,14.99,15.0,14.95,14.95,1215473.0
2024-05-13 15:50:00,14.95,14.97,14.9,14.93,2684516.0,14.95,14.97,14.9,14.93,2684516.0
2024-05-14 09:30:00,15.09,15.36,15.07,15.34,3704506.0,15.09,15.36,15.07,15.34,3704506.0
2024-05-14 09:40:00,15.35,15.35,15.24,15.27,1253760.0,15.35,15.35,15.24,15.27,1253760.0
2024-05-14 09:50:00,15.27,15.31,15.19,15.29,886299.0,15.27,15.31,15.19,15.29,886299.0
2024-05-14 10:00:00,15.29,15.34,15.26,15.34,857585.0,15.29,15.34,15.26,15.34,857585.0
2024-05-14 10:10:00,15.33,15.35,15.27,15.28,841122.0,15.33,15.35,15.27,15.28,841122.0
2024-05-14 10:20:00,15.29,15.3,15.25,15.27,993351.0,15.29,15.3,15.25,15.27,993351.0
2024-05-14 10:30:00,15.27,15.3,15.2,15.27,936711.0,15.27,15.3,15.2,15.27,936711.0
2024-05-14 10:40:00,15.28,15.28,15.21,15.22,627308.0,15.28,15.28,15.21,15.22,627308.0
2024-05-14 10:50:00,15.21,15.26,15.2,15.25,498942.0,15.21,15.26,15.2,15.25,498942.0
2024-05-14 11:00:00,15.25,15.26,15.22,15.25,310068.0,15.25,15.26,15.22,15.25,310068.0
2024-05-14 11:10:00,15.26,15.26,15.18,15.18,643385.0,15.26,15.26,15.18,15.18,643385.0
2024-05-14 11:20:00,15.18,15.23,15.17,15.21,383993.0,15.18,15.23,15.17,15.21,383993.0
2024-05-14 11:30:00,15.21,15.27,15.17,15.27,850221.0,15.21,15.27,15.17,15.27,850221.0
2024-05-14 11:40:00,15.27,15.27,15.25,15.26,318953.0,15.27,15.27,15.25,15.26,318953.0
2024-05-14 11:50:00,15.26,15.27,15.24,15.27,217559.0,15.26,15.27,15.24,15.27,217559.0
2024-05-14 12:00:00,15.27,15.27,15.24,15.25,267414.0,15.27,15.27,15.24,15.25,267414.0
2024-05-14 12:10:00,15.25,15.26,15.24,15.26,265866.0,15.25,15.26,15.24,15.26,265866.0
2024-05-14 12:20:00,15.26,15.28,15.23,15.26,404244.0,15.26,15.28,15.23,15.26,404244.0
2024-05-14 12:30:00,15.26,15.26,15.17,15.18,868340.0,15.26,15.26,15.17,15.18,868340.0
2024-05-14 12:40:00,15.18,15.2,15.17,15.18,171770.0,15.18,15.2,15.17,15.18,171770.0
2024-05-14 12:50:00,15.17,15.18,15.11,15.14,466726.0,15.17,15.18,15.11,15.14,466726.0
2024-05-14 13:00:00,15.14,15.14,15.11,15.13,244809.0,15.14,15.14,15.11,15.13,244809.0
2024-05-14 13:10:00,15.13,15.15,15.11,15.11,514032.0,15.13,15.15,15.11,15.11,514032.0
2024-05-14 13:20:00,15.11,15.18,15.1,15.17,332469.0,15.11,15.18,15.1,15.17,332469.0
2024-05-14 13:30:00,15.17,15.18,15.15,15.16,269148.0,15.17,15.18,15.15,15.16,269148.0
2024-05-14 13:40:00,15.16,15.18,15.15,15.15,248607.0,15.16,15.18,15.15,15.15,248607.0
2024-05-14 13:50:00,15.15,15.19,15.14,15.17,246786.0,15.15,15.19,15.14,15.17,246786.0
2024-05-14 14:00:00,15.18,15.2,15.17,15.19,258681.0,15.18,15.2,15.17,15.19,258681.0
2024-05-14 14:10:00,15.19,15.2,15.16,15.17,328800.0,15.19,15.2,15.16,15.17,328800.0
2024-05-14 14:20:00,15.17,15.19,15.16,15.18,319615.0,15.17,15.19,15.16,15.18,319615.0
2024-05-14 14:30:00,15.18,15.18,15.15,15.18,431496.0,15.18,15.18,15.15,15.18,431496.0
2024-05-14 14:40:00,15.18,15.2,15.16,15.18,378631.0,15.18,15.2,15.16,15.18,378631.0
2024-05-14 14:50:00,15.18,15.18,15.15,15.17,521695.0,15.18,15.18,15.15,15.17,521695.0
2024-05-14 15:00:00,15.17,15.17,15.14,15.15,215682.0,15.17,15.17,15.14,15.15,215682.0
2024-05-14 15:10:00,15.16,15.16,15.12,15.14,317553.0,15.16,15.16,15.12,15.14,317553.0
2024-05-14 15:20:00,15.14,15.17,15.13,15.16,304566.0,15.14,15.17,15.13,15.16,304566.0
2024-05-14 15:30:00,15.15,15.16,15.13,15.15,475756.0,15.15,15.16,15.13,15.15,475756.0
2024-05-14 15:40:00,15.15,15.2,15.14,15.18,677896.0,15.15,15.2,15.14,15.18,677896.0
2024-05-14 15:50:00,15.19,15.2,15.16,15.18,1934028.0,15.19,15.2,15.16,15.18,1934028.0
2024-05-15 09:30:00,15.2,15.25,15.09,15.1,1665242.0,15.2,15.25,15.09,15.1,1665242.0
2024-05-15 09:40:00,15.1,15.17,15.1,15.16,744800.0,15.1,15.17,15.1,15.16,744800.0
2024-05-15 09:50:00,15.16,15.2,15.05,15.1,920917.0,15.16,15.2,15.05,15.1,920917.0
2024-05-15 10:00:00,15.09,15.18,15.07,15.16,1140003.0,15.09,15.18,15.07,15.16,1140003.0
2024-05-15 10:10:00,15.16,15.2,15.1,15.1,1878640.0,15.16,15.2,15.1,15.1,1878640.0
2024-05-15 10:20:00,15.11,15.17,15.07,15.15,723514.0,15.11,15.17,15.07,15.15,723514.0
2024-05-15 10:30:00,15.16,15.17,15.08,15.09,727718.0,15.16,15.17,15.08,15.09,727718.0
2024-05-15 10:40:00,15.09,15.09,14.98,15.02,903615.0,15.09,15.09,14.98,15.02,903615.0
2024-05-15 10:50:00,15.02,15.04,14.99,15.03,613514.0,15.02,15.04,14.99,15.03,613514.0
2024-05-15 11:00:00,15.03,15.06,15.02,15.04,366401.0,15.03,15.06,15.02,15.04,366401.0
2024-05-15 11:10:00,15.03,15.05,15.01,15.03,391659.0,15.03,15.05,15.01,15.03,391659.0
2024-05-15 11:20:00,15.04,15.08,15.03,15.06,579688.0,15.04,15.08,15.03,15.06,579688.0
2024-05-15 11:30:00,15.06,15.08,15.04,15.06,310870.0,15.06,15.08,15.04,15.06,310870.0
2024-05-15 11:40:00,15.06,15.07,15.01,15.02,309616.0,15.06,15.07,15.01,15.02,309616.0
2024-05-15 11:50:00,15.02,15.02,14.97,15.0,727425.0,15.02,15.02,14.97,15.0,727425.0
2024-05-15 12:00:00,15.0,15.01,14.94,14.98,890571.0,15.0,15.01,14.94,14.98,890571.0
2024-05-15 12:10:00,14.97,15.0,14.97,14.99,308984.0,14.97,15.0,14.97,14.99,308984.0
2024-05-15 12:20:00,14.99,15.03,14.98,15.02,571846.0,14.99,15.03,14.98,15.02,571846.0
2024-05-15 12:30:00,15.01,15.04,15.0,15.02,385262.0,15.01,15.04,15.0,15.02,385262.0
2024-05-15 12:40:00,15.02,15.03,15.0,15.01,421526.0,15.02,15.03,15.0,15.01,421526.0
2024-05-15 12:50:00,15.0,15.01,14.96,14.97,303023.0,15.0,15.01,14.96,14.97,303023.0
2024-05-15 13:00:00,14.97,14.98,14.93,14.95,453638.0,14.97,14.98,14.93,14.95,453638.0
2024-05-15 13:10:00,14.95,14.95,14.92,14.93,226605.0,14.95,14.95,14.92,14.93,226605.0
2024-05-15 13:20:00,14.93,14.97,14.92,14.96,315212.0,14.93,14.97,14.92,14.96,315212.0
2024-05-15 13:30:00,14.96,14.97,14.92,14.93,241243.0,14.96,14.97,14.92,14.93,241243.0
2024-05-15 13:40:00,14.94,14.96,14.92,14.95,372752.0,14.94,14.96,14.92,14.95,372752.0
2024-05-15 13:50:00,14.94,14.97,14.94,14.95,303825.0,14.94,14.97,14.94,14.95,303825.0
2024-05-15 14:00:00,14.95,14.96,14.94,14.96,226388.0,14.95,14.96,14.94,14.96,226388.0
2024-05-15 14:10:00,14.95,15.01,14.95,14.99,449538.0,14.95,15.01,14.95,14.99,449538.0
2024-05-15 14:20:00,15.0,15.01,14.96,14.97,235867.0,15.0,15.01,14.96,14.97,235867.0
2024-05-15 14:30:00,14.97,14.99,14.96,14.98,403034.0,14.97,14.99,14.96,14.98,403034.0
2024-05-15 14:40:00,14.97,14.99,14.96,14.99,391855.0,14.97,14.99,14.96,14.99,391855.0
2024-05-15 14:50:00,14.99,15.0,14.95,14.96,368611.0,14.99,15.0,14.95,14.96,368611.0
2024-05-15 15:00:00,14.96,14.96,14.91,14.96,595951.0,14.96,14.96,14.91,14.96,595951.0
2024-05-15 15:10:00,14.96,14.97,14.94,14.95,319212.0,14.96,14.97,14.94,14.95,319212.0
2024-05-15 15:20:00,14.95,14.98,14.94,14.96,665547.0,14.95,14.98,14.94,14.96,665547.0
2024-05-15 15:30:00,14.96,14.97,14.94,14.96,728949.0,14.96,14.97,14.94,14.96,728949.0
2024-05-15 15:40:00,14.96,14.97,14.94,14.97,526625.0,14.96,14.97,14.94,14.97,526625.0
2024-05-15 15:50:00,14.96,14.98,14.94,14.94,1170447.0,14.96,14.98,14.94,14.94,1170447.0
2024-05-16 09:30:00,14.99,15.08,14.87,14.88,699213.0,14.99,15.08,14.87,14.88,699213.0
2024-05-16 09:40:00,14.87,14.89,14.69,14.73,1585043.0,14.87,14.89,14.69,14.73,1585043.0
2024-05-16 09:50:00,14.74,14.78,14.71,14.75,663361.0,14.74,14.78,14.71,14.75,663361.0
2024-05-16 10:00:00,14.74,14.79,14.71,14.78,719138.0,14.74,14.79,14.71,14.78,719138.0
2024-05-16 10:10:00,14.78,14.78,14.72,14.73,698200.0,14.78,14.78,14.72,14.73,698200.0
2024-05-16 10:20:00,14.73,14.75,14.7,14.73,572634.0,14.73,14.75,14.7,14.73,572634.0
2024-05-16 10:30:00,14.73,14.73,14.68,14.69,578160.0,14.73,14.73,14.68,14.69,578160.0
2024-05-16 10:40:00,14.7,14.74,14.68,14.73,309807.0,14.7,14.74,14.68,14.73,309807.0
2024-05-16 10:50:00,14.73,14.77,14.7,14.71,346941.0,14.73,14.77,14.7,14.71,346941.0
2024-05-16 11:00:00,14.71,14.72,14.66,14.66,662155.0,14.71,14.72,14.66,14.66,662155.0
2024-05-16 11:10:00,14.67,14.74,14.66,14.73,382461.0,14.67,14.74,14.66,14.73,382461.0
2024-05-16 11:20:00,14.72,14.78,14.72,14.78,327118.0,14.72,14.78,14.72,14.78,327118.0
2024-05-16 11:30:00,14.77,14.84,14.77,14.84,824014.0,14.77,14.84,14.77,14.84,824014.0
2024-05-16 11:40:00,14.83,14.84,14.78,14.79,364903.0,14.83,14.84,14.78,14.79,364903.0
2024-05-16 11:50:00,14.79,14.84,14.79,14.82,386178.0,14.79,14.84,14.79,14.82,386178.0
2024-05-16 12:00:00,14.82,14.84,14.8,14.83,295574.0,14.82,14.84,14.8,14.83,295574.0
2024-05-16 12:10:00,14.83,14.84,14.81,14.83,257428.0,14.83,14.84,14.81,14.83,257428.0
2024-05-16 12:20:00,14.83,14.85,14.81,14.83,278579.0,14.83,14.85,14.81,14.83,278579.0
2024-05-16 12:30:00,14.83,14.83,14.81,14.83,330459.0,14.83,14.83,14.81,14.83,330459.0
2024-05-16 12:40:00,14.83,14.86,14.81,14.86,509008.0,14.83,14.86,14.81,14.86,509008.0
2024-05-16 12:50:00,14.86,14.88,14.85,14.87,218214.0,14.86,14.88,14.85,14.87,218214.0
2024-05-16 13:00:00,14.87,14.89,14.83,14.83,434844.0,14.87,14.89,14.83,14.83,434844.0
2024-05-16 13:10:00,14.84,14.84,14.81,14.84,337192.0,14.84,14.84,14.81,14.84,337192.0
2024-05-16 13:20:00,14.84,14.84,14.8,14.82,434622.0,14.84,14.84,14.8,14.82,434622.0
2024-05-16 13:30:00,14.82,14.83,14.78,14.79,580676.0,14.82,14.83,14.78,14.79,580676.0
2024-05-16 13:40:00,14.78,14.79,14.76,14.78,314045.0,14.78,14.79,14.76,14.78,314045.0
2024-05-16 13:50:00,14.77,14.79,14.76,14.79,413068.0,14.77,14.79,14.76,14.79,413068.0
2024-05-16 14:00:00,14.79,14.8,14.75,14.78,481146.0,14.79,14.8,14.75,14.78,481146.0
2024-05-16 14:10:00,14.78,14.78,14.74,14.76,362615.0,14.78,14.78,14.74,14.76,362615.0
2024-05-16 14:20:00,14.76,14.78,14.75,14.77,263539.0,14.76,14.78,14.75,14.77,263539.0
2024-05-16 14:30:00,14.78,14.79,14.77,14.79,236962.0,14.78,14.79,14.77,14.79,236962.0
2024-05-16 14:40:00,14.79,14.8,14.78,14.79,165068.0,14.79,14.8,14.78,14.79,165068.0
2024-05-16 14:50:00,14.79,14.81,14.77,14.79,326743.0,14.79,14.81,14.77,14.79,326743.0
2024-05-16 15:00:00,14.79,14.81,14.77,14.79,269422.0,14.79,14.81,14.77,14.79,269422.0
2024-05-16 15:10:00,14.79,14.81,14.79,14.79,321400.0,14.79,14.81,14.79,14.79,321400.0
2024-05-16 15:20:00,14.79,14.8,14.77,14.79,278326.0,14.79,14.8,14.77,14.79,278326.0
2024-05-16 15:30:00,14.79,14.81,14.78,14.79,498283.0,14.79,14.81,14.78,14.79,498283.0
2024-05-16 15:40:00,14.79,14.8,14.77,14.79,741686.0,14.79,14.8,14.77,14.79,741686.0
2024-05-16 15:50:00,14.79,14.85,14.79,14.8,2182334.0,14.79,14.85,14.79,14.8,2182334.0
2024-05-17 09:30:00,14.85,14.91,14.78,14.83,622763.0,14.85,14.91,14.78,14.83,622763.0
2024-05-17 09:40:00,14.83,14.94,14.82,14.89,636795.0,14.83,14.94,14.82,14.89,636795.0
2024-05-17 09:50:00,14.89,14.93,14.89,14.9,530206.0,14.89,14.93,14.89,14.9,530206.0
2024-05-17 10:00:00,14.89,14.9,14.85,14.87,578377.0,14.89,14.9,14.85,14.87,578377.0
2024-05-17 10:10:00,14.87,14.9,14.85,14.89,449945.0,14.87,14.9,14.85,14.89,449945.0
2024-05-17 10:20:00,14.89,14.94,14.88,14.9,489394.0,14.89,14.94,14.88,14.9,489394.0
2024-05-17 10:30:00,14.9,14.93,14.88,14.89,411336.0,14.9,14.93,14.88,14.89,411336.0
2024-05-17 10:40:00,14.89,14.91,14.87,14.89,555608.0,14.89,14.91,14.87,14.89,555608.0
2024-05-17 10:50:00,14.89,14.94,14.88,14.93,389052.0,14.89,14.94,14.88,14.93,389052.0
2024-05-17 11:00:00,14.92,14.98,14.92,14.96,616845.0,14.92,14.98,14.92,14.96,616845.0
2024-05-17 11:10:00,14.97,14.97,14.94,14.95,270246.0,14.97,14.97,14.94,14.95,270246.0
2024-05-17 11:20:00,14.94,14.94,14.9,14.94,265708.0,14.94,14.94,14.9,14.94,265708.0
2024-05-17 11:30:00,14.94,14.99,14.93,14.98,460133.0,14.94,14.99,14.93,14.98,460133.0
2024-05-17 11:40:00,14.97,14.98,14.95,14.96,272101.0,14.97,14.98,14.95,14.96,272101.0
2024-05-17 11:50:00,14.96,14.96,14.92,14.93,325977.0,14.96,14.96,14.92,14.93,325977.0
2024-05-17 12:00:00,14.94,14.94,14.91,14.93,127971.0,14.94,14.94,14.91,14.93,127971.0
2024-05-17 12:10:00,14.93,14.97,14.93,14.96,250273.0,14.93,14.97,14.93,14.96,250273.0
2024-05-17 12:20:00,14.96,14.96,14.94,14.95,162726.0,14.96,14.96,14.94,14.95,162726.0
2024-05-17 12:30:00,14.95,14.96,14.94,14.94,141555.0,14.95,14.96,14.94,14.94,141555.0
2024-05-17 12:40:00,14.95,14.95,14.9,14.92,189983.0,14.95,14.95,14.9,14.92,189983.0
2024-05-17 12:50:00,14.92,14.94,14.9,14.92,426368.0,14.92,14.94,14.9,14.92,426368.0
2024-05-17 13:00:00,14.92,14.94,14.91,14.94,103058.0,14.92,14.94,14.91,14.94,103058.0
2024-05-17 13:10:00,14.93,14.94,14.9,14.91,183122.0,14.93,14.94,14.9,14.91,183122.0
2024-05-17 13:20:00,14.91,14.91,14.89,14.9,127997.0,14.91,14.91,14.89,14.9,127997.0
2024-05-17 13:30:00,14.9,14.9,14.88,14.89,143461.0,14.9,14.9,14.88,14.89,143461.0
2024-05-17 13:40:00,14.89,14.89,14.85,14.85,184872.0,14.89,14.89,14.85,14.85,184872.0
2024-05-17 13:50:00,14.86,14.87,14.85,14.85,233996.0,14.86,14.87,14.85,14.85,233996.0
2024-05-17 14:00:00,14.85,14.86,14.82,14.84,454828.0,14.85,14.86,14.82,14.84,454828.0
2024-05-17 14:10:00,14.84,14.86,14.82,14.84,281294.0,14.84,14.86,14.82,14.84,281294.0
2024-05-17 14:20:00,14.84,14.84,14.82,14.84,194680.0,14.84,14.84,14.82,14.84,194680.0
2024-05-17 14:30:00,14.84,14.85,14.81,14.84,294602.0,14.84,14.85,14.81,14.84,294602.0
2024-05-17 14:40:00,14.84,14.85,14.82,14.83,189432.0,14.84,14.85,14.82,14.83,189432.0
2024-05-17 14:50:00,14.83,14.85,14.82,14.84,147675.0,14.83,14.85,14.82,14.84,147675.0
2024-05-17 15:00:00,14.84,14.84,14.82,14.84,131450.0,14.84,14.84,14.82,14.84,131450.0
2024-05-17 15:10:00,14.84,14.84,14.8,14.82,265126.0,14.84,14.84,14.8,14.82,265126.0
2024-05-17 15:20:00,14.81,14.82,14.78,14.81,747787.0,14.81,14.82,14.78,14.81,747787.0
2024-05-17 15:30:00,14.82,14.82,14.79,14.81,382393.0,14.82,14.82,14.79,14.81,382393.0
2024-05-17 15:40:00,14.8,14.81,14.76,14.76,657388.0,14.8,14.81,14.76,14.76,657388.0
2024-05-17 15:50:00,14.77,14.77,14.72,14.74,2283393.0,14.77,14.77,14.72,14.74,2283393.0
2024-05-20 09:30:00,14.78,14.78,14.66,14.67,684305.0,14.78,14.78,14.66,14.67,684305.0
2024-05-20 09:40:00,14.67,14.74,14.66,14.73,382047.0,14.67,14.74,14.66,14.73,382047.0
2024-05-20 09:50:00,14.73,14.74,14.66,14.67,304279.0,14.73,14.74,14.66,14.67,304279.0
2024-05-20 10:00:00,14.68,14.68,14.62,14.65,605127.0,14.68,14.68,14.62,14.65,605127.0
2024-05-20 10:10:00,14.64,14.69,14.63,14.63,388530.0,14.64,14.69,14.63,14.63,388530.0
2024-05-20 10:20:00,14.64,14.65,14.6,14.63,319201.0,14.64,14.65,14.6,14.63,319201.0
2024-05-20 10:30:00,14.63,14.66,14.62,14.62,247298.0,14.63,14.66,14.62,14.62,247298.0
2024-05-20 10:40:00,14.62,14.63,14.6,14.62,500380.0,14.62,14.63,14.6,14.62,500380.0
2024-05-20 10:50:00,14.62,14.64,14.61,14.64,263047.0,14.62,14.64,14.61,14.64,263047.0
2024-05-20 11:00:00,14.63,14.65,14.59,14.61,615289.0,14.63,14.65,14.59,14.61,615289.0
2024-05-20 11:10:00,14.61,14.63,14.6,14.62,745052.0,14.61,14.63,14.6,14.62,745052.0
2024-05-20 11:20:00,14.61,14.61,14.54,14.58,861673.0,14.61,14.61,14.54,14.58,861673.0
2024-05-20 11:30:00,14.58,14.58,14.5,14.56,1134624.0,14.58,14.58,14.5,14.56,1134624.0
2024-05-20 11:40:00,14.55,14.58,14.54,14.54,577026.0,14.55,14.58,14.54,14.54,577026.0
2024-05-20 11:50:00,14.54,14.56,14.52,14.55,366293.0,14.54,14.56,14.52,14.55,366293.0
2024-05-20 12:00:00,14.55,14.59,14.54,14.59,247288.0,14.55,14.59,14.54,14.59,247288.0
2024-05-20 12:10:00,14.59,14.6,14.56,14.56,339140.0,14.59,14.6,14.56,14.56,339140.0
2024-05-20 12:20:00,14.57,14.58,14.54,14.54,349562.0,14.57,14.58,14.54,14.54,349562.0
2024-05-20 12:30:00,14.54,14.56,14.52,14.52,335776.0,14.54,14.56,14.52,14.52,335776.0
2024-05-20 12:40:00,14.53,14.53,14.5,14.51,395742.0,14.53,14.53,14.5,14.51,395742.0
2024-05-20 12:50:00,14.5,14.53,14.5,14.53,287900.0,14.5,14.53,14.5,14.53,287900.0
2024-05-20 13:00:00,14.53,14.53,14.47,14.47,584448.0,14.53,14.53,14.47,14.47,584448.0
2024-05-20 13:10:00,14.48,14.49,14.46,14.49,496905.0,14.48,14.49,14.46,14.49,496905.0
2024-05-20 13:20:00,14.49,14.5,14.46,14.46,527203.0,14.49,14.5,14.46,14.46,527203.0
2024-05-20 13:30:00,14.46,14.47,14.43,14.46,418797.0,14.46,14.47,14.43,14.46,418797.0
2024-05-20 13:40:00,14.46,14.47,14.43,14.44,426858.0,14.46,14.47,14.43,14.44,426858.0
2024-05-20 13:50:00,14.44,14.45,14.42,14.44,380342.0,14.44,14.45,14.42,14.44,380342.0
2024-05-20 14:00:00,14.44,14.45,14.41,14.43,533478.0,14.44,14.45,14.41,14.43,533478.0
2024-05-20 14:10:00,14.44,14.45,14.43,14.44,412880.0,14.44,14.45,14.43,14.44,412880.0
2024-05-20 14:20:00,14.45,14.49,14.44,14.48,709575.0,14.45,14.49,14.44,14.48,709575.0
2024-05-20 14:30:00,14.48,14.51,14.47,14.51,357040.0,14.48,14.51,14.47,14.51,357040.0
2024-05-20 14:40:00,14.51,14.53,14.5,14.51,459053.0,14.51,14.53,14.5,14.51,459053.0
2024-05-20 14:50:00,14.51,14.52,14.48,14.49,442030.0,14.51,14.52,14.48,14.49,442030.0
2024-05-20 15:00:00,14.48,14.49,14.46,14.48,455438.0,14.48,14.49,14.46,14.48,455438.0
2024-05-20 15:10:00,14.48,14.48,14.46,14.48,401191.0,14.48,14.48,14.46,14.48,401191.0
2024-05-20 15:20:00,14.48,14.5,14.46,14.49,587499.0,14.48,14.5,14.46,14.49,587499.0
2024-05-20 15:30:00,14.49,14.54,14.45,14.54,919308.0,14.49,14.54,14.45,14.54,919308.0
2024-05-20 15:40:00,14.53,14.55,14.51,14.52,954048.0,14.53,14.55,14.51,14.52,954048.0
2024-05-20 15:50:00,14.51,14.53,14.5,14.52,3553061.0,14.51,14.53,14.5,14.52,3553061.0
2024-05-21 09:30:00,14.43,14.49,14.35,14.36,728175.0,14.43,14.49,14.35,14.36,728175.0
2024-05-21 09:40:00,14.36,14.44,14.35,14.41,394100.0,14.36,14.44,14.35,14.41,394100.0
2024-05-21 09:50:00,14.41,14.42,14.34,14.35,434227.0,14.41,14.42,14.34,14.35,434227.0
2024-05-21 10:00:00,14.35,14.35,14.27,14.32,861303.0,14.35,14.35,14.27,14.32,861303.0
2024-05-21 10:10:00,14.33,14.34,14.29,14.31,522411.0,14.33,14.34,14.29,14.31,522411.0
2024-05-21 10:20:00,14.31,14.34,14.29,14.32,476884.0,14.31,14.34,14.29,14.32,476884.0
2024-05-21 10:30:00,14.31,14.33,14.3,14.3,365399.0,14.31,14.33,14.3,14.3,365399.0
2024-05-21 10:40:00,14.31,14.33,14.3,14.31,290897.0,14.31,14.33,14.3,14.31,290897.0
2024-05-21 10:50:00,14.31,14.32,14.29,14.3,502349.0,14.31,14.32,14.29,14.3,502349.0
2024-05-21 11:00:00,14.29,14.3,14.24,14.27,709232.0,14.29,14.3,14.24,14.27,709232.0
2024-05-21 11:10:00,14.27,14.3,14.26,14.29,305445.0,14.27,14.3,14.26,14.29,305445.0
2024-05-21 11:20:00,14.29,14.3,14.28,14.29,362974.0,14.29,14.3,14.28,14.29,362974.0
2024-05-21 11:30:00,14.29,14.33,14.28,14.29,597642.0,14.29,14.33,14.28,14.29,597642.0
2024-05-21 11:40:00,14.29,14.3,14.27,14.27,374829.0,14.29,14.3,14.27,14.27,374829.0
2024-05-21 11:50:00,14.28,14.28,14.25,14.25,477279.0,14.28,14.28,14.25,14.25,477279.0
2024-05-21 12:00:00,14.25,14.26,14.23,14.24,300187.0,14.25,14.26,14.23,14.24,300187.0
2024-05-21 12:10:00,14.23,14.25,14.22,14.22,372511.0,14.23,14.25,14.22,14.22,372511.0
2024-05-21 12:20:00,14.23,14.23,14.21,14.23,246917.0,14.23,14.23,14.21,14.23,246917.0
2024-05-21 12:30:00,14.22,14.24,14.21,14.23,280866.0,14.22,14.24,14.21,14.23,280866.0
2024-05-21 12:40:00,14.23,14.25,14.21,14.24,374995.0,14.23,14.25,14.21,14.24,374995.0
2024-05-21 12:50:00,14.25,14.26,14.21,14.22,281842.0,14.25,14.26,14.21,14.22,281842.0
2024-05-21 13:00:00,14.21,14.23,14.2,14.21,367871.0,14.21,14.23,14.2,14.21,367871.0
2024-05-21 13:10:00,14.21,14.21,14.17,14.19,616597.0,14.21,14.21,14.17,14.19,616597.0
2024-05-21 13:20:00,14.18,14.22,14.17,14.2,561665.0,14.18,14.22,14.17,14.2,561665.0
2024-05-21 13:30:00,14.2,14.22,14.19,14.2,312346.0,14.2,14.22,14.19,14.2,312346.0
2024-05-21 13:40:00,14.2,14.21,14.18,14.18,322208.0,14.2,14.21,14.18,14.18,322208.0
2024-05-21 13:50:00,14.19,14.21,14.18,14.19,356301.0,14.19,14.21,14.18,14.19,356301.0
2024-05-21 14:00:00,14.2,14.2,14.18,14.19,315422.0,14.2,14.2,14.18,14.19,315422.0
2024-05-21 14:10:00,14.2,14.21,14.19,14.21,202688.0,14.2,14.21,14.19,14.21,202688.0
2024-05-21 14:20:00,14.2,14.21,14.18,14.19,248345.0,14.2,14.21,14.18,14.19,248345.0
2024-05-21 14:30:00,14.19,14.2,14.18,14.2,244609.0,14.19,14.2,14.18,14.2,244609.0
2024-05-21 14:40:00,14.2,14.2,14.18,14.19,200115.0,14.2,14.2,14.18,14.19,200115.0
2024-05-21 14:50:00,14.18,14.2,14.18,14.2,177773.0,14.18,14.2,14.18,14.2,177773.0
2024-05-21 15:00:00,14.2,14.2,14.19,14.2,109916.0,14.2,14.2,14.19,14.2,109916.0
2024-05-21 15:10:00,14.2,14.2,14.18,14.19,187507.0,14.2,14.2,14.18,14.19,187507.0
2024-05-21 15:20:00,14.19,14.19,14.15,14.16,506081.0,14.19,14.19,14.15,14.16,506081.0
2024-05-21 15:30:00,14.15,14.16,14.12,14.13,642751.0,14.15,14.16,14.12,14.13,642751.0
2024-05-21 15:40:00,14.13,14.13,14.04,14.04,1572459.0,14.13,14.13,14.04,14.04,1572459.0
2024-05-21 15:50:00,14.04,14.06,14.01,14.04,3404943.0,14.04,14.06,14.01,14.04,3404943.0
2024-05-22 09:30:00,14.07,14.12,14.03,14.11,582864.0,14.07,14.12,14.03,14.11,582864.0
2024-05-22 09:40:00,14.11,14.24,14.11,14.18,1015108.0,14.11,14.24,14.11,14.18,1015108.0
2024-05-22 09:50:00,14.18,14.23,14.17,14.19,782664.0,14.18,14.23,14.17,14.19,782664.0
2024-05-22 10:00:00,14.19,14.19,14.13,14.18,527458.0,14.19,14.19,14.13,14.18,527458.0
2024-05-22 10:10:00,14.18,14.2,14.15,14.2,654100.0,14.18,14.2,14.15,14.2,654100.0
2024-05-22 10:20:00,14.21,14.24,14.18,14.19,556987.0,14.21,14.24,14.18,14.19,556987.0
2024-05-22 10:30:00,14.19,14.2,14.15,14.18,456685.0,14.19,14.2,14.15,14.18,456685.0
2024-05-22 10:40:00,14.18,14.23,14.18,14.21,324322.0,14.18,14.23,14.18,14.21,324322.0
2024-05-22 10:50:00,14.21,14.24,14.19,14.21,439662.0,14.21,14.24,14.19,14.21,439662.0
2024-05-22 11:00:00,14.21,14.24,14.19,14.23,449132.0,14.21,14.24,14.19,14.23,449132.0
2024-05-22 11:10:00,14.23,14.25,14.21,14.23,451929.0,14.23,14.25,14.21,14.23,451929.0
2024-05-22 11:20:00,14.24,14.24,14.2,14.21,193096.0,14.24,14.24,14.2,14.21,193096.0
2024-05-22 11:30:00,14.21,14.23,14.17,14.18,315628.0,14.21,14.23,14.17,14.18,315628.0
2024-05-22 11:40:00,14.18,14.19,14.15,14.15,272520.0,14.18,14.19,14.15,14.15,272520.0
2024-05-22 11:50:00,14.15,14.16,14.08,14.09,853169.0,14.15,14.16,14.08,14.09,853169.0
2024-05-22 12:00:00,14.09,14.11,14.07,14.1,286953.0,14.09,14.11,14.07,14.1,286953.0
2024-05-22 12:10:00,14.11,14.13,14.1,14.12,350096.0,14.11,14.13,14.1,14.12,350096.0
2024-05-22 12:20:00,14.12,14.13,14.11,14.13,145329.0,14.12,14.13,14.11,14.13,145329.0
2024-05-22 12:30:00,14.13,14.13,14.11,14.12,127585.0,14.13,14.13,14.11,14.12,127585.0
2024-05-22 12:40:00,14.12,14.15,14.11,14.15,242896.0,14.12,14.15,14.11,14.15,242896.0
2024-05-22 12:50:00,14.15,14.21,14.14,14.2,558926.0,14.15,14.21,14.14,14.2,558926.0
2024-05-22 13:00:00,14.2,14.21,14.18,14.19,178004.0,14.2,14.21,14.18,14.19,178004.0
2024-05-22 13:10:00,14.19,14.19,14.17,14.17,129089.0,14.19,14.19,14.17,14.17,129089.0
2024-05-22 13:20:00,14.17,14.18,14.13,14.14,220740.0,14.17,14.18,14.13,14.14,220740.0
2024-05-22 13:30:00,14.14,14.16,14.1,14.13,279799.0,14.14,14.16,14.1,14.13,279799.0
2024-05-22 13:40:00,14.13,14.14,14.1,14.12,284577.0,14.13,14.14,14.1,14.12,284577.0
2024-05-22 13:50:00,14.12,14.14,14.11,14.14,88638.0,14.12,14.14,14.11,14.14,88638.0
2024-05-22 14:00:00,14.14,14.14,14.06,14.1,354046.0,14.14,14.14,14.06,14.1,354046.0
2024-05-22 14:10:00,14.1,14.1,14.05,14.07,251922.0,14.1,14.1,14.05,14.07,251922.0
2024-05-22 14:20:00,14.07,14.07,14.01,14.02,275130.0,14.07,14.07,14.01,14.02,275130.0
2024-05-22 14:30:00,14.02,14.05,14.01,14.04,199298.0,14.02,14.05,14.01,14.04,199298.0
2024-05-22 14:40:00,14.04,14.08,14.04,14.06,370676.0,14.04,14.08,14.04,14.06,370676.0
2024-05-22 14:50:00,14.06,14.07,14.04,14.05,196306.0,14.06,14.07,14.04,14.05,196306.0
2024-05-22 15:00:00,14.05,14.09,14.05,14.07,723895.0,14.05,14.09,14.05,14.07,723895.0
2024-05-22 15:10:00,14.07,14.08,14.05,14.06,476090.0,14.07,14.08,14.05,14.06,476090.0
2024-05-22 15:20:00,14.06,14.1,14.05,14.1,303346.0,14.06,14.1,14.05,14.1,303346.0
2024-05-22 15:30:00,14.1,14.15,14.09,14.14,777052.0,14.1,14.15,14.09,14.14,777052.0
2024-05-22 15:40:00,14.14,14.14,14.08,14.09,647086.0,14.14,14.14,14.08,14.09,647086.0
2024-05-22 15:50:00,14.09,14.11,14.08,14.09,1543609.0,14.09,14.11,14.08,14.09,1543609.0
2024-05-23 09:30:00,14.13,14.14,13.9,13.96,1667898.0,14.13,14.14,13.9,13.96,1667898.0
2024-05-23 09:40:00,13.96,13.98,13.87,13.89,1013322.0,13.96,13.98,13.87,13.89,1013322.0
2024-05-23 09:50:00,13.9,13.97,13.87,13.95,695791.0,13.9,13.97,13.87,13.95,695791.0
2024-05-23 10:00:00,13.95,14.06,13.94,14.04,620252.0,13.95,14.06,13.94,14.04,620252.0
2024-05-23 10:10:00,14.04,14.09,14.03,14.04,767348.0,14.04,14.09,14.03,14.04,767348.0
2024-05-23 10:20:00,14.04,14.05,13.95,13.99,617174.0,14.04,14.05,13.95,13.99,617174.0
2024-05-23 10:30:00,13.99,13.99,13.94,13.97,673315.0,13.99,13.99,13.94,13.97,673315.0
2024-05-23 10:40:00,13.96,13.97,13.92,13.94,566226.0,13.96,13.97,13.92,13.94,566226.0
2024-05-23 10:50:00,13.94,13.95,13.9,13.91,568073.0,13.94,13.95,13.9,13.91,568073.0
2024-05-23 11:00:00,13.9,13.92,13.82,13.87,1600940.0,13.9,13.92,13.82,13.87,1600940.0
2024-05-23 11:10:00,13.87,13.88,13.83,13.83,808398.0,13.87,13.88,13.83,13.83,808398.0
2024-05-23 11:20:00,13.84,13.86,13.82,13.85,521855.0,13.84,13.86,13.82,13.85,521855.0
2024-05-23 11:30:00,13.85,13.91,13.85,13.9,822111.0,13.85,13.91,13.85,13.9,822111.0
2024-05-23 11:40:00,13.89,13.9,13.86,13.87,575998.0,13.89,13.9,13.86,13.87,575998.0
2024-05-23 11:50:00,13.88,13.89,13.85,13.87,479914.0,13.88,13.89,13.85,13.87,479914.0
2024-05-23 12:00:00,13.87,13.89,13.85,13.87,412794.0,13.87,13.89,13.85,13.87,412794.0
2024-05-23 12:10:00,13.86,13.87,13.83,13.87,622360.0,13.86,13.87,13.83,13.87,622360.0
2024-05-23 12:20:00,13.87,13.9,13.86,13.9,206726.0,13.87,13.9,13.86,13.9,206726.0
2024-05-23 12:30:00,13.9,13.93,13.89,13.93,405332.0,13.9,13.93,13.89,13.93,405332.0
2024-05-23 12:40:00,13.92,13.93,13.88,13.88,447954.0,13.92,13.93,13.88,13.88,447954.0
2024-05-23 12:50:00,13.89,13.9,13.86,13.87,381766.0,13.89,13.9,13.86,13.87,381766.0
2024-05-23 13:00:00,13.88,13.88,13.86,13.88,367796.0,13.88,13.88,13.86,13.88,367796.0
2024-05-23 13:10:00,13.88,13.92,13.87,13.91,345385.0,13.88,13.92,13.87,13.91,345385.0
2024-05-23 13:20:00,13.91,13.91,13.88,13.9,290180.0,13.91,13.91,13.88,13.9,290180.0
2024-05-23 13:30:00,13.89,13.9,13.86,13.87,554336.0,13.89,13.9,13.86,13.87,554336.0
2024-05-23 13:40:00,13.87,13.89,13.86,13.88,348886.0,13.87,13.89,13.86,13.88,348886.0
2024-05-23 13:50:00,13.88,13.89,13.87,13.88,223277.0,13.88,13.89,13.87,13.88,223277.0
2024-05-23 14:00:00,13.88,13.88,13.84,13.86,462682.0,13.88,13.88,13.84,13.86,462682.0
2024-05-23 14:10:00,13.87,13.88,13.84,13.84,357729.0,13.87,13.88,13.84,13.84,357729.0
2024-05-23 14:20:00,13.84,13.85,13.81,13.82,340666.0,13.84,13.85,13.81,13.82,340666.0
2024-05-23 14:30:00,13.81,13.83,13.8,13.83,774911.0,13.81,13.83,13.8,13.83,774911.0
2024-05-23 14:40:00,13.83,13.83,13.8,13.82,657714.0,13.83,13.83,13.8,13.82,657714.0
2024-05-23 14:50:00,13.82,13.82,13.8,13.81,471133.0,13.82,13.82,13.8,13.81,471133.0
2024-05-23 15:00:00,13.81,13.82,13.73,13.74,1279474.0,13.81,13.82,13.73,13.74,1279474.0
2024-05-23 15:10:00,13.74,13.78,13.72,13.76,947119.0,13.74,13.78,13.72,13.76,947119.0
2024-05-23 15:20:00,13.77,13.78,13.76,13.76,352745.0,13.77,13.78,13.76,13.76,352745.0
2024-05-23 15:30:00,13.76,13.78,13.75,13.77,781706.0,13.76,13.78,13.75,13.77,781706.0
2024-05-23 15:40:00,13.77,13.78,13.76,13.78,627600.0,13.77,13.78,13.76,13.78,627600.0
2024-05-23 15:50:00,13.77,13.83,13.76,13.83,2522004.0,13.77,13.83,13.76,13.83,2522004.0
2024-05-24 09:30:00,13.87,14.03,13.87,14.01,1040735.0,13.87,14.03,13.87,14.01,1040735.0
2024-05-24 09:40:00,14.01,14.01,13.84,13.88,729147.0,14.01,14.01,13.84,13.88,729147.0
2024-05-24 09:50:00,13.87,13.88,13.85,13.87,411659.0,13.87,13.88,13.85,13.87,411659.0
2024-05-24 10:00:00,13.87,13.93,13.86,13.88,707587.0,13.87,13.93,13.86,13.88,707587.0
2024-05-24 10:10:00,13.88,13.9,13.85,13.87,571196.0,13.88,13.9,13.85,13.87,571196.0
2024-05-24 10:20:00,13.86,13.87,13.83,13.84,438924.0,13.86,13.87,13.83,13.84,438924.0
2024-05-24 10:30:00,13.84,13.86,13.83,13.84,382981.0,13.84,13.86,13.83,13.84,382981.0
2024-05-24 10:40:00,13.84,13.84,13.81,13.82,372283.0,13.84,13.84,13.81,13.82,372283.0
2024-05-24 10:50:00,13.81,13.86,13.8,13.86,377300.0,13.81,13.86,13.8,13.86,377300.0
2024-05-24 11:00:00,13.86,13.88,13.85,13.88,275195.0,13.86,13.88,13.85,13.88,275195.0
2024-05-24 11:10:00,13.88,13.88,13.86,13.87,188789.0,13.88,13.88,13.86,13.87,188789.0
2024-05-24 11:20:00,13.87,13.89,13.87,13.87,178538.0,13.87,13.89,13.87,13.87,178538.0
2024-05-24 11:30:00,13.88,13.89,13.82,13.82,512121.0,13.88,13.89,13.82,13.82,512121.0
2024-05-24 11:40:00,13.83,13.85,13.82,13.84,335658.0,13.83,13.85,13.82,13.84,335658.0
2024-05-24 11:50:00,13.84,13.86,13.82,13.86,264263.0,13.84,13.86,13.82,13.86,264263.0
2024-05-24 12:00:00,13.85,13.86,13.84,13.85,247168.0,13.85,13.86,13.84,13.85,247168.0
2024-05-24 12:10:00,13.85,13.86,13.83,13.84,203871.0,13.85,13.86,13.83,13.84,203871.0
2024-05-24 12:20:00,13.83,13.84,13.83,13.84,91747.0,13.83,13.84,13.83,13.84,91747.0
2024-05-24 12:30:00,13.83,13.84,13.81,13.81,368037.0,13.83,13.84,13.81,13.81,368037.0
2024-05-24 12:40:00,13.81,13.81,13.79,13.81,413029.0,13.81,13.81,13.79,13.81,413029.0
2024-05-24 12:50:00,13.81,13.81,13.76,13.76,331483.0,13.81,13.81,13.76,13.76,331483.0
2024-05-24 13:00:00,13.77,13.77,13.74,13.75,372067.0,13.77,13.77,13.74,13.75,372067.0
2024-05-24 13:10:00,13.74,13.75,13.71,13.71,562872.0,13.74,13.75,13.71,13.71,562872.0
2024-05-24 13:20:00,13.71,13.73,13.68,13.69,710704.0,13.71,13.73,13.68,13.69,710704.0
2024-05-24 13:30:00,13.69,13.7,13.66,13.68,530508.0,13.69,13.7,13.66,13.68,530508.0
2024-05-24 13:40:00,13.68,13.74,13.66,13.73,552980.0,13.68,13.74,13.66,13.73,552980.0
2024-05-24 13:50:00,13.73,13.74,13.72,13.74,258512.0,13.73,13.74,13.72,13.74,258512.0
2024-05-24 14:00:00,13.73,13.76,13.72,13.76,291355.0,13.73,13.76,13.72,13.76,291355.0
2024-05-24 14:10:00,13.76,13.77,13.75,13.75,285049.0,13.76,13.77,13.75,13.75,285049.0
2024-05-24 14:20:00,13.75,13.76,13.72,13.72,342958.0,13.75,13.76,13.72,13.72,342958.0
2024-05-24 14:30:00,13.72,13.73,13.7,13.71,244508.0,13.72,13.73,13.7,13.71,244508.0
2024-05-24 14:40:00,13.71,13.72,13.7,13.71,254835.0,13.71,13.72,13.7,13.71,254835.0
2024-05-24 14:50:00,13.71,13.74,13.7,13.73,316147.0,13.71,13.74,13.7,13.73,316147.0
2024-05-24 15:00:00,13.74,13.76,13.72,13.75,434100.0,13.74,13.76,13.72,13.75,434100.0
2024-05-24 15:10:00,13.75,13.77,13.75,13.76,372944.0,13.75,13.77,13.75,13.76,372944.0
2024-05-24 15:20:00,13.77,13.78,13.76,13.77,293567.0,13.77,13.78,13.76,13.77,293567.0
2024-05-24 15:30:00,13.77,13.79,13.76,13.78,396964.0,13.77,13.79,13.76,13.78,396964.0
2024-05-24 15:40:00,13.77,13.79,13.76,13.78,775809.0,13.77,13.79,13.76,13.78,775809.0
2024-05-24 15:50:00,13.78,13.84,13.77,13.84,1779422.0,13.78,13.84,13.77,13.84,1779422.0
2024-05-28 09:30:00,13.85,13.87,13.75,13.81,1263192.0,13.85,13.87,13.75,13.81,1263192.0
2024-05-28 09:40:00,13.81,13.91,13.8,13.85,766411.0,13.81,13.91,13.8,13.85,766411.0
2024-05-28 09:50:00,13.85,13.88,13.8,13.84,608399.0,13.85,13.88,13.8,13.84,608399.0
2024-05-28 10:00:00,13.84,13.86,13.8,13.81,473402.0,13.84,13.86,13.8,13.81,473402.0
2024-05-28 10:10:00,13.8,13.84,13.78,13.82,384793.0,13.8,13.84,13.78,13.82,384793.0
2024-05-28 10:20:00,13.82,13.84,13.8,13.83,436944.0,13.82,13.84,13.8,13.83,436944.0
2024-05-28 10:30:00,13.82,13.83,13.79,13.81,447501.0,13.82,13.83,13.79,13.81,447501.0
2024-05-28 10:40:00,13.8,13.83,13.79,13.82,364186.0,13.8,13.83,13.79,13.82,364186.0
2024-05-28 10:50:00,13.82,13.84,13.76,13.77,745267.0,13.82,13.84,13.76,13.77,745267.0
2024-05-28 11:00:00,13.77,13.79,13.73,13.73,796516.0,13.77,13.79,13.73,13.73,796516.0
2024-05-28 11:10:00,13.73,13.76,13.73,13.74,669585.0,13.73,13.76,13.73,13.74,669585.0
2024-05-28 11:20:00,13.74,13.76,13.73,13.76,312660.0,13.74,13.76,13.73,13.76,312660.0
2024-05-28 11:30:00,13.76,13.76,13.72,13.72,438399.0,13.76,13.76,13.72,13.72,438399.0
2024-05-28 11:40:00,13.72,13.74,13.7,13.72,454123.0,13.72,13.74,13.7,13.72,454123.0
2024-05-28 11:50:00,13.72,13.74,13.71,13.73,387338.0,13.72,13.74,13.71,13.73,387338.0
2024-05-28 12:00:00,13.73,13.76,13.72,13.75,469656.0,13.73,13.76,13.72,13.75,469656.0
2024-05-28 12:10:00,13.75,13.76,13.72,13.73,309020.0,13.75,13.76,13.72,13.73,309020.0
2024-05-28 12:20:00,13.73,13.73,13.71,13.72,206137.0,13.73,13.73,13.71,13.72,206137.0
2024-05-28 12:30:00,13.71,13.74,13.71,13.73,321119.0,13.71,13.74,13.71,13.73,321119.0
2024-05-28 12:40:00,13.73,13.74,13.71,13.71,285253.0,13.73,13.74,13.71,13.71,285253.0
2024-05-28 12:50:00,13.71,13.73,13.69,13.69,413135.0,13.71,13.73,13.69,13.69,413135.0
2024-05-28 13:00:00,13.69,13.71,13.65,13.66,593222.0,13.69,13.71,13.65,13.66,593222.0
2024-05-28 13:10:00,13.67,13.67,13.65,13.66,412265.0,13.67,13.67,13.65,13.66,412265.0
2024-05-28 13:20:00,13.66,13.67,13.62,13.62,425405.0,13.66,13.67,13.62,13.62,425405.0
2024-05-28 13:30:00,13.63,13.65,13.62,13.63,440034.0,13.63,13.65,13.62,13.63,440034.0
2024-05-28 13:40:00,13.63,13.64,13.6,13.6,564415.0,13.63,13.64,13.6,13.6,564415.0
2024-05-28 13:50:00,13.6,13.63,13.59,13.62,728664.0,13.6,13.63,13.59,13.62,728664.0
2024-05-28 14:00:00,13.62,13.63,13.59,13.61,793711.0,13.62,13.63,13.59,13.61,793711.0
2024-05-28 14:10:00,13.61,13.62,13.59,13.61,492691.0,13.61,13.62,13.59,13.61,492691.0
2024-05-28 14:20:00,13.61,13.61,13.59,13.61,412851.0,13.61,13.61,13.59,13.61,412851.0
2024-05-28 14:30:00,13.61,13.61,13.59,13.59,529703.0,13.61,13.61,13.59,13.59,529703.0
2024-05-28 14:40:00,13.6,13.61,13.53,13.56,839590.0,13.6,13.61,13.53,13.56,839590.0
2024-05-28 14:50:00,13.56,13.58,13.53,13.56,692648.0,13.56,13.58,13.53,13.56,692648.0
2024-05-28 15:00:00,13.57,13.57,13.53,13.55,636423.0,13.57,13.57,13.53,13.55,636423.0
2024-05-28 15:10:00,13.55,13.56,13.51,13.52,736765.0,13.55,13.56,13.51,13.52,736765.0
2024-05-28 15:20:00,13.51,13.53,13.5,13.5,480516.0,13.51,13.53,13.5,13.5,480516.0
2024-05-28 15:30:00,13.5,13.52,13.48,13.49,1080856.0,13.5,13.52,13.48,13.49,1080856.0
2024-05-28 15:40:00,13.48,13.49,13.45,13.48,951114.0,13.48,13.49,13.45,13.48,951114.0
2024-05-28 15:50:00,13.47,13.48,13.42,13.44,2638154.0,13.47,13.48,13.42,13.44,2638154.0
2024-05-29 09:30:00,12.17,12.17,11.53,11.77,16264113.0,12.17,12.17,11.53,11.77,16264113.0
2024-05-29 09:40:00,11.76,11.83,11.64,11.65,9182701.0,11.76,11.83,11.64,11.65,9182701.0
2024-05-29 09:50:00,11.66,11.66,11.37,11.38,11112220.0,11.66,11.66,11.37,11.38,11112220.0
2024-05-29 10:00:00,11.38,11.5,11.34,11.4,9045121.0,11.38,11.5,11.34,11.4,9045121.0
2024-05-29 10:10:00,11.39,11.45,11.31,11.4,6321626.0,11.39,11.45,11.31,11.4,6321626.0
2024-05-29 10:20:00,11.4,11.55,11.38,11.51,6400256.0,11.4,11.55,11.38,11.51,6400256.0
2024-05-29 10:30:00,11.51,11.53,11.35,11.38,4884945.0,11.51,11.53,11.35,11.38,4884945.0
2024-05-29 10:40:00,11.39,11.48,11.37,11.46,4140720.0,11.39,11.48,11.37,11.46,4140720.0
2024-05-29 10:50:00,11.46,11.53,11.42,11.47,3395541.0,11.46,11.53,11.42,11.47,3395541.0
2024-05-29 11:00:00,11.46,11.48,11.36,11.37,3473449.0,11.46,11.48,11.36,11.37,3473449.0
2024-05-29 11:10:00,11.36,11.43,11.36,11.4,3024522.0,11.36,11.43,11.36,11.4,3024522.0
2024-05-29 11:20:00,11.41,11.47,11.4,11.43,3233102.0,11.41,11.47,11.4,11.43,3233102.0
2024-05-29 11:30:00,11.44,11.49,11.42,11.46,2831577.0,11.44,11.49,11.42,11.46,2831577.0
2024-05-29 11:40:00,11.46,11.49,11.45,11.48,1946631.0,11.46,11.49,11.45,11.48,1946631.0
2024-05-29 11:50:00,11.48,11.51,11.44,11.49,3011911.0,11.48,11.51,11.44,11.49,3011911.0
2024-05-29 12:00:00,11.48,11.62,11.46,11.6,2602640.0,11.48,11.62,11.46,11.6,2602640.0
2024-05-29 12:10:00,11.6,11.65,11.52,11.55,3508506.0,11.6,11.65,11.52,11.55,3508506.0
2024-05-29 12:20:00,11.54,11.55,11.49,11.53,2070605.0,11.54,11.55,11.49,11.53,2070605.0
2024-05-29 12:30:00,11.53,11.53,11.5,11.52,1461607.0,11.53,11.53,11.5,11.52,1461607.0
2024-05-29 12:40:00,11.52,11.53,11.49,11.51,1746338.0,11.52,11.53,11.49,11.51,1746338.0
2024-05-29 12:50:00,11.5,11.55,11.5,11.51,1252564.0,11.5,11.55,11.5,11.51,1252564.0
2024-05-29 13:00:00,11.51,11.51,11.45,11.48,1751948.0,11.51,11.51,11.45,11.48,1751948.0
2024-05-29 13:10:00,11.48,11.48,11.4,11.42,2272177.0,11.48,11.48,11.4,11.42,2272177.0
2024-05-29 13:20:00,11.42,11.42,11.38,11.38,1749429.0,11.42,11.42,11.38,11.38,1749429.0
2024-05-29 13:30:00,11.38,11.41,11.38,11.41,2195748.0,11.38,11.41,11.38,11.41,2195748.0
2024-05-29 13:40:00,11.41,11.45,11.39,11.44,1781107.0,11.41,11.45,11.39,11.44,1781107.0
2024-05-29 13:50:00,11.44,11.48,11.43,11.46,1591063.0,11.44,11.48,11.43,11.46,1591063.0
2024-05-29 14:00:00,11.46,11.49,11.45,11.47,1488844.0,11.46,11.49,11.45,11.47,1488844.0
2024-05-29 14:10:00,11.47,11.49,11.45,11.48,1333221.0,11.47,11.49,11.45,11.48,1333221.0
2024-05-29 14:20:00,11.48,11.51,11.46,11.49,1983085.0,11.48,11.51,11.46,11.49,1983085.0
2024-05-29 14:30:00,11.49,11.49,11.45,11.46,1104295.0,11.49,11.49,11.45,11.46,1104295.0
2024-05-29 14:40:00,11.46,11.48,11.45,11.46,1492308.0,11.46,11.48,11.45,11.46,1492308.0
2024-05-29 14:50:00,11.46,11.49,11.46,11.48,785757.0,11.46,11.49,11.46,11.48,785757.0
2024-05-29 15:00:00,11.48,11.49,11.47,11.48,1000307.0,11.48,11.49,11.47,11.48,1000307.0
2024-05-29 15:10:00,11.48,11.48,11.44,11.45,1788798.0,11.48,11.48,11.44,11.45,1788798.0
2024-05-29 15:20:00,11.45,11.52,11.44,11.52,2592515.0,11.45,11.52,11.44,11.52,2592515.0
2024-05-29 15:30:00,11.51,11.62,11.49,11.6,4373726.0,11.51,11.62,11.49,11.6,4373726.0
2024-05-29 15:40:00,11.61,11.63,11.6,11.62,4144320.0,11.61,11.63,11.6,11.62,4144320.0
2024-05-29 15:50:00,11.62,11.66,11.6,11.62,9220784.0,11.62,11.66,11.6,11.62,9220784.0
2024-05-30 09:30:00,11.76,11.78,11.51,11.52,3632614.0,11.76,11.78,11.51,11.52,3632614.0
2024-05-30 09:40:00,11.52,11.53,11.41,11.45,3588767.0,11.52,11.53,11.41,11.45,3588767.0
2024-05-30 09:50:00,11.45,11.56,11.44,11.46,1764283.0,11.45,11.56,11.44,11.46,1764283.0
2024-05-30 10:00:00,11.46,11.48,11.41,11.42,1655478.0,11.46,11.48,11.41,11.42,1655478.0
2024-05-30 10:10:00,11.42,11.48,11.41,11.45,1911056.0,11.42,11.48,11.41,11.45,1911056.0
2024-05-30 10:20:00,11.45,11.49,11.44,11.49,1422972.0,11.45,11.49,11.44,11.49,1422972.0
2024-05-30 10:30:00,11.49,11.49,11.41,11.45,1336190.0,11.49,11.49,11.41,11.45,1336190.0
2024-05-30 10:40:00,11.44,11.46,11.44,11.46,679089.0,11.44,11.46,11.44,11.46,679089.0
2024-05-30 10:50:00,11.46,11.5,11.45,11.46,1018827.0,11.46,11.5,11.45,11.46,1018827.0
2024-05-30 11:00:00,11.47,11.47,11.42,11.43,1396660.0,11.47,11.47,11.42,11.43,1396660.0
2024-05-30 11:10:00,11.43,11.44,11.39,11.44,2641062.0,11.43,11.44,11.39,11.44,2641062.0
2024-05-30 11:20:00,11.44,11.48,11.43,11.44,1469688.0,11.44,11.48,11.43,11.44,1469688.0
2024-05-30 11:30:00,11.43,11.44,11.39,11.4,1843285.0,11.43,11.44,11.39,11.4,1843285.0
2024-05-30 11:40:00,11.4,11.42,11.39,11.41,1069153.0,11.4,11.42,11.39,11.41,1069153.0
2024-05-30 11:50:00,11.4,11.42,11.4,11.41,957661.0,11.4,11.42,11.4,11.41,957661.0
2024-05-30 12:00:00,11.41,11.42,11.41,11.42,427208.0,11.41,11.42,11.41,11.42,427208.0
2024-05-30 12:10:00,11.42,11.44,11.38,11.44,2041271.0,11.42,11.44,11.38,11.44,2041271.0
2024-05-30 12:20:00,11.44,11.47,11.43,11.46,1112371.0,11.44,11.47,11.43,11.46,1112371.0
2024-05-30 12:30:00,11.46,11.46,11.44,11.45,330126.0,11.46,11.46,11.44,11.45,330126.0
2024-05-30 12:40:00,11.45,11.45,11.39,11.4,1065512.0,11.45,11.45,11.39,11.4,1065512.0
2024-05-30 12:50:00,11.4,11.41,11.39,11.41,601931.0,11.4,11.41,11.39,11.41,601931.0
2024-05-30 13:00:00,11.41,11.43,11.4,11.42,1099414.0,11.41,11.43,11.4,11.42,1099414.0
2024-05-30 13:10:00,11.42,11.45,11.41,11.44,671936.0,11.42,11.45,11.41,11.44,671936.0
2024-05-30 13:20:00,11.44,11.44,11.4,11.42,510186.0,11.44,11.44,11.4,11.42,510186.0
2024-05-30 13:30:00,11.41,11.45,11.41,11.44,620154.0,11.41,11.45,11.41,11.44,620154.0
2024-05-30 13:40:00,11.44,11.44,11.42,11.43,336637.0,11.44,11.44,11.42,11.43,336637.0
2024-05-30 13:50:00,11.43,11.5,11.42,11.49,693803.0,11.43,11.5,11.42,11.49,693803.0
2024-05-30 14:00:00,11.48,11.52,11.47,11.49,987647.0,11.48,11.52,11.47,11.49,987647.0
2024-05-30 14:10:00,11.49,11.51,11.47,11.48,1058984.0,11.49,11.51,11.47,11.48,1058984.0
2024-05-30 14:20:00,11.48,11.48,11.45,11.45,494518.0,11.48,11.48,11.45,11.45,494518.0
2024-05-30 14:30:00,11.46,11.46,11.45,11.46,508179.0,11.46,11.46,11.45,11.46,508179.0
2024-05-30 14:40:00,11.46,11.47,11.44,11.45,840651.0,11.46,11.47,11.44,11.45,840651.0
2024-05-30 14:50:00,11.45,11.45,11.44,11.45,244700.0,11.45,11.45,11.44,11.45,244700.0
2024-05-30 15:00:00,11.45,11.45,11.43,11.43,454132.0,11.45,11.45,11.43,11.43,454132.0
2024-05-30 15:10:00,11.44,11.44,11.42,11.42,748468.0,11.44,11.44,11.42,11.42,748468.0
2024-05-30 15:20:00,11.43,11.46,11.42,11.43,1168409.0,11.43,11.46,11.42,11.43,1168409.0
2024-05-30 15:30:00,11.43,11.45,11.42,11.44,1219654.0,11.43,11.45,11.42,11.44,1219654.0
2024-05-30 15:40:00,11.44,11.44,11.42,11.44,1305801.0,11.44,11.44,11.42,11.44,1305801.0
2024-05-30 15:50:00,11.44,11.44,11.43,11.44,4213143.0,11.44,11.44,11.43,11.44,4213143.0
2024-05-31 09:30:00,11.51,11.55,11.4,11.49,2355230.0,11.51,11.55,11.4,11.49,2355230.0
2024-05-31 09:40:00,11.49,11.54,11.42,11.46,1585650.0,11.49,11.54,11.42,11.46,1585650.0
2024-05-31 09:50:00,11.46,11.52,11.44,11.49,1570421.0,11.46,11.52,11.44,11.49,1570421.0
2024-05-31 10:00:00,11.49,11.5,11.4,11.42,1517204.0,11.49,11.5,11.4,11.42,1517204.0
2024-05-31 10:10:00,11.42,11.43,11.37,11.39,2587653.0,11.42,11.43,11.37,11.39,2587653.0
2024-05-31 10:20:00,11.38,11.41,11.35,11.36,1361052.0,11.38,11.41,11.35,11.36,1361052.0
2024-05-31 10:30:00,11.37,11.4,11.33,11.37,1628298.0,11.37,11.4,11.33,11.37,1628298.0
2024-05-31 10:40:00,11.37,11.37,11.33,11.35,1276051.0,11.37,11.37,11.33,11.35,1276051.0
2024-05-31 10:50:00,11.35,11.36,11.33,11.35,951134.0,11.35,11.36,11.33,11.35,951134.0
2024-05-31 11:00:00,11.35,11.35,11.27,11.31,2355390.0,11.35,11.35,11.27,11.31,2355390.0
2024-05-31 11:10:00,11.3,11.35,11.3,11.32,785931.0,11.3,11.35,11.3,11.32,785931.0
2024-05-31 11:20:00,11.32,11.34,11.3,11.31,562627.0,11.32,11.34,11.3,11.31,562627.0
2024-05-31 11:30:00,11.3,11.31,11.25,11.26,1456857.0,11.3,11.31,11.25,11.26,1456857.0
2024-05-31 11:40:00,11.25,11.33,11.25,11.33,1492701.0,11.25,11.33,11.25,11.33,1492701.0
2024-05-31 11:50:00,11.32,11.35,11.28,11.32,1144428.0,11.32,11.35,11.28,11.32,1144428.0
2024-05-31 12:00:00,11.32,11.32,11.28,11.29,829900.0,11.32,11.32,11.28,11.29,829900.0
2024-05-31 12:10:00,11.29,11.32,11.28,11.31,600437.0,11.29,11.32,11.28,11.31,600437.0
2024-05-31 12:20:00,11.31,11.32,11.29,11.32,457098.0,11.31,11.32,11.29,11.32,457098.0
2024-05-31 12:30:00,11.32,11.34,11.3,11.32,483540.0,11.32,11.34,11.3,11.32,483540.0
2024-05-31 12:40:00,11.33,11.33,11.29,11.29,447939.0,11.33,11.33,11.29,11.29,447939.0
2024-05-31 12:50:00,11.29,11.32,11.29,11.3,613180.0,11.29,11.32,11.29,11.3,613180.0
2024-05-31 13:00:00,11.31,11.34,11.3,11.3,642545.0,11.31,11.34,11.3,11.3,642545.0
2024-05-31 13:10:00,11.31,11.34,11.3,11.33,746887.0,11.31,11.34,11.3,11.33,746887.0
2024-05-31 13:20:00,11.33,11.37,11.32,11.35,684350.0,11.33,11.37,11.32,11.35,684350.0
2024-05-31 13:30:00,11.35,11.4,11.34,11.4,873267.0,11.35,11.4,11.34,11.4,873267.0
2024-05-31 13:40:00,11.39,11.42,11.38,11.4,1112466.0,11.39,11.42,11.38,11.4,1112466.0
2024-05-31 13:50:00,11.4,11.49,11.4,11.49,1430863.0,11.4,11.49,11.4,11.49,1430863.0
2024-05-31 14:00:00,11.49,11.54,11.48,11.52,1932126.0,11.49,11.54,11.48,11.52,1932126.0
2024-05-31 14:10:00,11.51,11.53,11.49,11.53,1020655.0,11.51,11.53,11.49,11.53,1020655.0
2024-05-31 14:20:00,11.53,11.55,11.5,11.54,1447183.0,11.53,11.55,11.5,11.54,1447183.0
2024-05-31 14:30:00,11.53,11.57,11.49,11.49,1651259.0,11.53,11.57,11.49,11.49,1651259.0
2024-05-31 14:40:00,11.5,11.51,11.45,11.46,1000744.0,11.5,11.51,11.45,11.46,1000744.0
2024-05-31 14:50:00,11.46,11.48,11.44,11.46,1157864.0,11.46,11.48,11.44,11.46,1157864.0
2024-05-31 15:00:00,11.46,11.49,11.45,11.47,1105804.0,11.46,11.49,11.45,11.47,1105804.0
2024-05-31 15:10:00,11.48,11.48,11.45,11.45,1050685.0,11.48,11.48,11.45,11.45,1050685.0
2024-05-31 15:20:00,11.46,11.47,11.41,11.42,1086445.0,11.46,11.47,11.41,11.42,1086445.0
2024-05-31 15:30:00,11.41,11.46,11.4,11.45,1197612.0,11.41,11.46,11.4,11.45,1197612.0
2024-05-31 15:40:00,11.45,11.5,11.44,11.48,1604488.0,11.45,11.5,11.44,11.48,1604488.0
2024-05-31 15:50:00,11.49,11.54,11.47,11.49,6180401.0,11.49,11.54,11.47,11.49,6180401.0
2024-06-03 09:30:00,11.6,11.83,11.6,11.78,3931830.0,11.6,11.83,11.6,11.78,3931830.0
2024-06-03 09:40:00,11.78,11.87,11.66,11.86,2362122.0,11.78,11.87,11.66,11.86,2362122.0
2024-06-03 09:50:00,11.87,11.91,11.8,11.88,2490206.0,11.87,11.91,11.8,11.88,2490206.0
2024-06-03 10:00:00,11.89,11.95,11.81,11.84,1680368.0,11.89,11.95,11.81,11.84,1680368.0
2024-06-03 10:10:00,11.84,11.87,11.8,11.85,1062957.0,11.84,11.87,11.8,11.85,1062957.0
2024-06-03 10:20:00,11.85,11.85,11.72,11.77,1423154.0,11.85,11.85,11.72,11.77,1423154.0
2024-06-03 10:30:00,11.76,11.78,11.7,11.78,1076051.0,11.76,11.78,11.7,11.78,1076051.0
2024-06-03 10:40:00,11.77,11.82,11.72,11.73,1147299.0,11.77,11.82,11.72,11.73,1147299.0
2024-06-03 10:50:00,11.73,11.74,11.62,11.69,1338496.0,11.73,11.74,11.62,11.69,1338496.0
2024-06-03 11:00:00,11.69,11.73,11.66,11.68,1359526.0,11.69,11.73,11.66,11.68,1359526.0
2024-06-03 11:10:00,11.68,11.69,11.63,11.67,760359.0,11.68,11.69,11.63,11.67,760359.0
2024-06-03 11:20:00,11.67,11.67,11.62,11.65,543852.0,11.67,11.67,11.62,11.65,543852.0
2024-06-03 11:30:00,11.64,11.65,11.6,11.62,823562.0,11.64,11.65,11.6,11.62,823562.0
2024-06-03 11:40:00,11.62,11.62,11.57,11.58,881287.0,11.62,11.62,11.57,11.58,881287.0
2024-06-03 11:50:00,11.58,11.59,11.55,11.55,686340.0,11.58,11.59,11.55,11.55,686340.0
2024-06-03 12:00:00,11.56,11.58,11.54,11.55,849386.0,11.56,11.58,11.54,11.55,849386.0
2024-06-03 12:10:00,11.55,11.57,11.51,11.52,1385979.0,11.55,11.57,11.51,11.52,1385979.0
2024-06-03 12:20:00,11.51,11.53,11.5,11.52,942136.0,11.51,11.53,11.5,11.52,942136.0
2024-06-03 12:30:00,11.51,11.56,11.51,11.55,978738.0,11.51,11.56,11.51,11.55,978738.0
2024-06-03 12:40:00,11.55,11.58,11.54,11.58,853309.0,11.55,11.58,11.54,11.58,853309.0
2024-06-03 12:50:00,11.58,11.58,11.51,11.53,988769.0,11.58,11.58,11.51,11.53,988769.0
2024-06-03 13:00:00,11.53,11.54,11.51,11.52,498178.0,11.53,11.54,11.51,11.52,498178.0
2024-06-03 13:10:00,11.52,11.61,11.5,11.55,2748925.0,11.52,11.61,11.5,11.55,2748925.0
2024-06-03 13:20:00,11.55,11.58,11.55,11.55,550184.0,11.55,11.58,11.55,11.55,550184.0
2024-06-03 13:30:00,11.55,11.58,11.55,11.57,581198.0,11.55,11.58,11.55,11.57,581198.0
2024-06-03 13:40:00,11.57,11.58,11.55,11.58,474803.0,11.57,11.58,11.55,11.58,474803.0
2024-06-03 13:50:00,11.58,11.59,11.55,11.56,679959.0,11.58,11.59,11.55,11.56,679959.0
2024-06-03 14:00:00,11.57,11.59,11.55,11.58,554727.0,11.57,11.59,11.55,11.58,554727.0
2024-06-03 14:10:00,11.58,11.61,11.57,11.58,833223.0,11.58,11.61,11.57,11.58,833223.0
2024-06-03 14:20:00,11.58,11.59,11.57,11.58,420541.0,11.58,11.59,11.57,11.58,420541.0
2024-06-03 14:30:00,11.58,11.64,11.58,11.63,577724.0,11.58,11.64,11.58,11.63,577724.0
2024-06-03 14:40:00,11.63,11.64,11.59,11.62,1013428.0,11.63,11.64,11.59,11.62,1013428.0
2024-06-03 14:50:00,11.62,11.63,11.55,11.56,560037.0,11.62,11.63,11.55,11.56,560037.0
2024-06-03 15:00:00,11.56,11.56,11.53,11.53,574218.0,11.56,11.56,11.53,11.53,574218.0
2024-06-03 15:10:00,11.54,11.55,11.53,11.54,503006.0,11.54,11.55,11.53,11.54,503006.0
2024-06-03 15:20:00,11.54,11.55,11.5,11.51,1277859.0,11.54,11.55,11.5,11.51,1277859.0
2024-06-03 15:30:00,11.52,11.53,11.5,11.51,1770782.0,11.52,11.53,11.5,11.51,1770782.0
2024-06-03 15:40:00,11.52,11.53,11.5,11.5,990187.0,11.52,11.53,11.5,11.5,990187.0
2024-06-03 15:50:00,11.5,11.54,11.5,11.53,4914585.0,11.5,11.54,11.5,11.53,4914585.0
2024-06-04 09:30:00,11.54,11.65,11.5,11.63,1940429.0,11.54,11.65,11.5,11.63,1940429.0
2024-06-04 09:40:00,11.63,11.7,11.58,11.68,1217169.0,11.63,11.7,11.58,11.68,1217169.0
2024-06-04 09:50:00,11.68,11.7,11.6,11.67,1356722.0,11.68,11.7,11.6,11.67,1356722.0
2024-06-04 10:00:00,11.67,11.73,11.67,11.71,1635229.0,11.67,11.73,11.67,11.71,1635229.0
2024-06-04 10:10:00,11.71,11.78,11.69,11.78,1147630.0,11.71,11.78,11.69,11.78,1147630.0
2024-06-04 10:20:00,11.78,11.79,11.72,11.76,1299348.0,11.78,11.79,11.72,11.76,1299348.0
2024-06-04 10:30:00,11.75,11.77,11.69,11.7,982762.0,11.75,11.77,11.69,11.7,982762.0
2024-06-04 10:40:00,11.7,11.72,11.63,11.63,656616.0,11.7,11.72,11.63,11.63,656616.0
2024-06-04 10:50:00,11.63,11.64,11.6,11.62,516019.0,11.63,11.64,11.6,11.62,516019.0
2024-06-04 11:00:00,11.62,11.63,11.6,11.62,402463.0,11.62,11.63,11.6,11.62,402463.0
2024-06-04 11:10:00,11.62,11.65,11.6,11.65,639143.0,11.62,11.65,11.6,11.65,639143.0
2024-06-04 11:20:00,11.64,11.66,11.62,11.63,757971.0,11.64,11.66,11.62,11.63,757971.0
2024-06-04 11:30:00,11.63,11.64,11.6,11.61,430717.0,11.63,11.64,11.6,11.61,430717.0
2024-06-04 11:40:00,11.61,11.63,11.58,11.63,1123635.0,11.61,11.63,11.58,11.63,1123635.0
2024-06-04 11:50:00,11.63,11.64,11.61,11.62,349440.0,11.63,11.64,11.61,11.62,349440.0
2024-06-04 12:00:00,11.63,11.63,11.6,11.61,471777.0,11.63,11.63,11.6,11.61,471777.0
2024-06-04 12:10:00,11.61,11.62,11.6,11.61,327468.0,11.61,11.62,11.6,11.61,327468.0
2024-06-04 12:20:00,11.61,11.62,11.6,11.61,330516.0,11.61,11.62,11.6,11.61,330516.0
2024-06-04 12:30:00,11.61,11.61,11.56,11.59,785221.0,11.61,11.61,11.56,11.59,785221.0
2024-06-04 12:40:00,11.58,11.61,11.57,11.6,778323.0,11.58,11.61,11.57,11.6,778323.0
2024-06-04 12:50:00,11.6,11.61,11.56,11.57,1304230.0,11.6,11.61,11.56,11.57,1304230.0
2024-06-04 13:00:00,11.57,11.6,11.56,11.57,643124.0,11.57,11.6,11.56,11.57,643124.0
2024-06-04 13:10:00,11.57,11.57,11.55,11.56,344600.0,11.57,11.57,11.55,11.56,344600.0
2024-06-04 13:20:00,11.56,11.58,11.54,11.57,885940.0,11.56,11.58,11.54,11.57,885940.0
2024-06-04 13:30:00,11.57,11.58,11.56,11.57,317594.0,11.57,11.58,11.56,11.57,317594.0
2024-06-04 13:40:00,11.57,11.57,11.55,11.55,424941.0,11.57,11.57,11.55,11.55,424941.0
2024-06-04 13:50:00,11.55,11.57,11.51,11.53,787030.0,11.55,11.57,11.51,11.53,787030.0
2024-06-04 14:00:00,11.53,11.54,11.5,11.54,619824.0,11.53,11.54,11.5,11.54,619824.0
2024-06-04 14:10:00,11.53,11.57,11.53,11.56,656314.0,11.53,11.57,11.53,11.56,656314.0
2024-06-04 14:20:00,11.56,11.57,11.55,11.55,399374.0,11.56,11.57,11.55,11.55,399374.0
2024-06-04 14:30:00,11.55,11.58,11.55,11.57,546367.0,11.55,11.58,11.55,11.57,546367.0
2024-06-04 14:40:00,11.57,11.57,11.55,11.57,375389.0,11.57,11.57,11.55,11.57,375389.0
2024-06-04 14:50:00,11.56,11.58,11.54,11.56,833256.0,11.56,11.58,11.54,11.56,833256.0
2024-06-04 15:00:00,11.56,11.57,11.53,11.53,577405.0,11.56,11.57,11.53,11.53,577405.0
2024-06-04 15:10:00,11.53,11.54,11.51,11.53,634967.0,11.53,11.54,11.51,11.53,634967.0
2024-06-04 15:20:00,11.53,11.56,11.51,11.55,900030.0,11.53,11.56,11.51,11.55,900030.0
2024-06-04 15:30:00,11.55,11.56,11.51,11.55,1254678.0,11.55,11.56,11.51,11.55,1254678.0
2024-06-04 15:40:00,11.54,11.55,11.49,11.49,1893469.0,11.54,11.55,11.49,11.49,1893469.0
2024-06-04 15:50:00,11.49,11.51,11.48,11.51,3428900.0,11.49,11.51,11.48,11.51,3428900.0
2024-06-05 09:30:00,11.51,11.53,11.45,11.51,1909280.0,11.51,11.53,11.45,11.51,1909280.0
2024-06-05 09:40:00,11.51,11.55,11.49,11.5,1159424.0,11.51,11.55,11.49,11.5,1159424.0
2024-06-05 09:50:00,11.5,11.51,11.45,11.48,1033196.0,11.5,11.51,11.45,11.48,1033196.0
2024-06-05 10:00:00,11.48,11.53,11.46,11.5,1256769.0,11.48,11.53,11.46,11.5,1256769.0
2024-06-05 10:10:00,11.5,11.57,11.47,11.53,1157354.0,11.5,11.57,11.47,11.53,1157354.0
2024-06-05 10:20:00,11.53,11.56,11.52,11.54,651443.0,11.53,11.56,11.52,11.54,651443.0
2024-06-05 10:30:00,11.54,11.57,11.53,11.54,561525.0,11.54,11.57,11.53,11.54,561525.0
2024-06-05 10:40:00,11.54,11.56,11.49,11.51,660556.0,11.54,11.56,11.49,11.51,660556.0
2024-06-05 10:50:00,11.51,11.52,11.49,11.51,604213.0,11.51,11.52,11.49,11.51,604213.0
2024-06-05 11:00:00,11.51,11.58,11.51,11.55,982461.0,11.51,11.58,11.51,11.55,982461.0
2024-06-05 11:10:00,11.55,11.61,11.55,11.58,1280005.0,11.55,11.61,11.55,11.58,1280005.0
2024-06-05 11:20:00,11.59,11.68,11.58,11.63,2369940.0,11.59,11.68,11.58,11.63,2369940.0
2024-06-05 11:30:00,11.63,11.65,11.61,11.63,855178.0,11.63,11.65,11.61,11.63,855178.0
2024-06-05 11:40:00,11.63,11.63,11.57,11.58,582964.0,11.63,11.63,11.57,11.58,582964.0
2024-06-05 11:50:00,11.58,11.61,11.55,11.6,664451.0,11.58,11.61,11.55,11.6,664451.0
2024-06-05 12:00:00,11.6,11.61,11.59,11.6,250890.0,11.6,11.61,11.59,11.6,250890.0
2024-06-05 12:10:00,11.6,11.61,11.57,11.59,506001.0,11.6,11.61,11.57,11.59,506001.0
2024-06-05 12:20:00,11.58,11.6,11.58,11.59,349879.0,11.58,11.6,11.58,11.59,349879.0
2024-06-05 12:30:00,11.59,11.61,11.58,11.61,185506.0,11.59,11.61,11.58,11.61,185506.0
2024-06-05 12:40:00,11.61,11.62,11.59,11.61,356255.0,11.61,11.62,11.59,11.61,356255.0
2024-06-05 12:50:00,11.61,11.62,11.6,11.6,212413.0,11.61,11.62,11.6,11.6,212413.0
2024-06-05 13:00:00,11.6,11.61,11.55,11.55,396066.0,11.6,11.61,11.55,11.55,396066.0
2024-06-05 13:10:00,11.55,11.58,11.55,11.57,409639.0,11.55,11.58,11.55,11.57,409639.0
2024-06-05 13:20:00,11.56,11.57,11.55,11.57,306302.0,11.56,11.57,11.55,11.57,306302.0
2024-06-05 13:30:00,11.56,11.57,11.55,11.55,333964.0,11.56,11.57,11.55,11.55,333964.0
2024-06-05 13:40:00,11.55,11.58,11.55,11.56,352443.0,11.55,11.58,11.55,11.56,352443.0
2024-06-05 13:50:00,11.57,11.58,11.56,11.57,324312.0,11.57,11.58,11.56,11.57,324312.0
2024-06-05 14:00:00,11.58,11.58,11.56,11.57,159788.0,11.58,11.58,11.56,11.57,159788.0
2024-06-05 14:10:00,11.56,11.58,11.56,11.58,199218.0,11.56,11.58,11.56,11.58,199218.0
2024-06-05 14:20:00,11.57,11.59,11.56,11.57,304939.0,11.57,11.59,11.56,11.57,304939.0
2024-06-05 14:30:00,11.57,11.59,11.57,11.59,171023.0,11.57,11.59,11.57,11.59,171023.0
2024-06-05 14:40:00,11.59,11.6,11.58,11.59,295700.0,11.59,11.6,11.58,11.59,295700.0
2024-06-05 14:50:00,11.59,11.68,11.58,11.65,1020347.0,11.59,11.68,11.58,11.65,1020347.0
2024-06-05 15:00:00,11.65,11.77,11.64,11.75,2145480.0,11.65,11.77,11.64,11.75,2145480.0
2024-06-05 15:10:00,11.74,11.75,11.65,11.66,1156492.0,11.74,11.75,11.65,11.66,1156492.0
2024-06-05 15:20:00,11.66,11.68,11.63,11.65,907007.0,11.66,11.68,11.63,11.65,907007.0
2024-06-05 15:30:00,11.65,11.68,11.65,11.68,773083.0,11.65,11.68,11.65,11.68,773083.0
2024-06-05 15:40:00,11.68,11.68,11.63,11.65,1207276.0,11.68,11.68,11.63,11.65,1207276.0
2024-06-05 15:50:00,11.64,11.66,11.62,11.62,2643990.0,11.64,11.66,11.62,11.62,2643990.0
2024-06-06 09:30:00,11.58,11.73,11.56,11.61,1582938.0,11.58,11.73,11.56,11.61,1582938.0
2024-06-06 09:40:00,11.61,11.67,11.59,11.67,906569.0,11.61,11.67,11.59,11.67,906569.0
2024-06-06 09:50:00,11.67,11.69,11.62,11.68,684314.0,11.67,11.69,11.62,11.68,684314.0
2024-06-06 10:00:00,11.68,11.68,11.61,11.62,589350.0,11.68,11.68,11.61,11.62,589350.0
2024-06-06 10:10:00,11.63,11.63,11.59,11.6,495037.0,11.63,11.63,11.59,11.6,495037.0
2024-06-06 10:20:00,11.61,11.61,11.56,11.61,827698.0,11.61,11.61,11.56,11.61,827698.0
2024-06-06 10:30:00,11.6,11.61,11.59,11.6,397506.0,11.6,11.61,11.59,11.6,397506.0
2024-06-06 10:40:00,11.6,11.61,11.57,11.58,649646.0,11.6,11.61,11.57,11.58,649646.0
2024-06-06 10:50:00,11.58,11.61,11.56,11.6,627371.0,11.58,11.61,11.56,11.6,627371.0
2024-06-06 11:00:00,11.6,11.61,11.55,11.55,609162.0,11.6,11.61,11.55,11.55,609162.0
2024-06-06 11:10:00,11.55,11.57,11.51,11.55,1786419.0,11.55,11.57,11.51,11.55,1786419.0
2024-06-06 11:20:00,11.54,11.55,11.51,11.52,642873.0,11.54,11.55,11.51,11.52,642873.0
2024-06-06 11:30:00,11.52,11.53,11.5,11.52,989775.0,11.52,11.53,11.5,11.52,989775.0
2024-06-06 11:40:00,11.53,11.53,11.48,11.49,2127903.0,11.53,11.53,11.48,11.49,2127903.0
2024-06-06 11:50:00,11.49,11.5,11.48,11.49,464329.0,11.49,11.5,11.48,11.49,464329.0
2024-06-06 12:00:00,11.49,11.49,11.46,11.47,626789.0,11.49,11.49,11.46,11.47,626789.0
2024-06-06 12:10:00,11.47,11.48,11.46,11.48,342150.0,11.47,11.48,11.46,11.48,342150.0
2024-06-06 12:20:00,11.48,11.48,11.46,11.48,316252.0,11.48,11.48,11.46,11.48,316252.0
2024-06-06 12:30:00,11.48,11.49,11.46,11.49,547077.0,11.48,11.49,11.46,11.49,547077.0
2024-06-06 12:40:00,11.48,11.49,11.41,11.42,1516886.0,11.48,11.49,11.41,11.42,1516886.0
2024-06-06 12:50:00,11.43,11.46,11.42,11.45,986381.0,11.43,11.46,11.42,11.45,986381.0
2024-06-06 13:00:00,11.45,11.45,11.41,11.43,802029.0,11.45,11.45,11.41,11.43,802029.0
2024-06-06 13:10:00,11.43,11.44,11.4,11.41,590630.0,11.43,11.44,11.4,11.41,590630.0
2024-06-06 13:20:00,11.41,11.43,11.41,11.43,364513.0,11.41,11.43,11.41,11.43,364513.0
2024-06-06 13:30:00,11.43,11.45,11.42,11.44,355038.0,11.43,11.45,11.42,11.44,355038.0
2024-06-06 13:40:00,11.44,11.45,11.43,11.43,330873.0,11.44,11.45,11.43,11.43,330873.0
2024-06-06 13:50:00,11.44,11.44,11.41,11.42,494211.0,11.44,11.44,11.41,11.42,494211.0
2024-06-06 14:00:00,11.42,11.42,11.37,11.38,1397400.0,11.42,11.42,11.37,11.38,1397400.0
2024-06-06 14:10:00,11.38,11.39,11.32,11.34,1506449.0,11.38,11.39,11.32,11.34,1506449.0
2024-06-06 14:20:00,11.33,11.35,11.31,11.34,828830.0,11.33,11.35,11.31,11.34,828830.0
2024-06-06 14:30:00,11.34,11.37,11.33,11.37,488003.0,11.34,11.37,11.33,11.37,488003.0
2024-06-06 14:40:00,11.37,11.38,11.35,11.37,439686.0,11.37,11.38,11.35,11.37,439686.0
2024-06-06 14:50:00,11.37,11.38,11.36,11.36,317035.0,11.37,11.38,11.36,11.36,317035.0
2024-06-06 15:00:00,11.36,11.38,11.35,11.37,542341.0,11.36,11.38,11.35,11.37,542341.0
2024-06-06 15:10:00,11.36,11.39,11.36,11.38,536538.0,11.36,11.39,11.36,11.38,536538.0
2024-06-06 15:20:00,11.38,11.42,11.38,11.41,792444.0,11.38,11.42,11.38,11.41,792444.0
2024-06-06 15:30:00,11.41,11.41,11.39,11.41,637434.0,11.41,11.41,11.39,11.41,637434.0
2024-06-06 15:40:00,11.41,11.45,11.4,11.44,1223725.0,11.41,11.45,11.4,11.44,1223725.0
2024-06-06 15:50:00,11.44,11.46,11.43,11.43,2119073.0,11.44,11.46,11.43,11.43,2119073.0
2024-06-07 09:30:00,11.36,11.47,11.35,11.44,1346875.0,11.36,11.47,11.35,11.44,1346875.0
2024-06-07 09:40:00,11.44,11.5,11.42,11.45,964870.0,11.44,11.5,11.42,11.45,964870.0
2024-06-07 09:50:00,11.45,11.48,11.4,11.42,632403.0,11.45,11.48,11.4,11.42,632403.0
2024-06-07 10:00:00,11.41,11.46,11.39,11.46,450748.0,11.41,11.46,11.39,11.46,450748.0
2024-06-07 10:10:00,11.45,11.47,11.44,11.46,393690.0,11.45,11.47,11.44,11.46,393690.0
2024-06-07 10:20:00,11.46,11.48,11.45,11.48,462495.0,11.46,11.48,11.45,11.48,462495.0
2024-06-07 10:30:00,11.47,11.5,11.47,11.49,444567.0,11.47,11.5,11.47,11.49,444567.0
2024-06-07 10:40:00,11.49,11.52,11.48,11.48,770926.0,11.49,11.52,11.48,11.48,770926.0
2024-06-07 10:50:00,11.48,11.49,11.44,11.45,645823.0,11.48,11.49,11.44,11.45,645823.0
2024-06-07 11:00:00,11.45,11.47,11.43,11.45,638961.0,11.45,11.47,11.43,11.45,638961.0
2024-06-07 11:10:00,11.44,11.46,11.44,11.45,241464.0,11.44,11.46,11.44,11.45,241464.0
2024-06-07 11:20:00,11.44,11.45,11.43,11.45,374065.0,11.44,11.45,11.43,11.45,374065.0
2024-06-07 11:30:00,11.44,11.45,11.4,11.44,926513.0,11.44,11.45,11.4,11.44,926513.0
2024-06-07 11:40:00,11.44,11.44,11.42,11.43,320276.0,11.44,11.44,11.42,11.43,320276.0
2024-06-07 11:50:00,11.43,11.44,11.41,11.44,376128.0,11.43,11.44,11.41,11.44,376128.0
2024-06-07 12:00:00,11.44,11.51,11.43,11.5,806924.0,11.44,11.51,11.43,11.5,806924.0
2024-06-07 12:10:00,11.51,11.57,11.5,11.54,1409621.0,11.51,11.57,11.5,11.54,1409621.0
2024-06-07 12:20:00,11.53,11.54,11.5,11.52,602019.0,11.53,11.54,11.5,11.52,602019.0
2024-06-07 12:30:00,11.52,11.52,11.48,11.49,254763.0,11.52,11.52,11.48,11.49,254763.0
2024-06-07 12:40:00,11.49,11.49,11.46,11.46,400484.0,11.49,11.49,11.46,11.46,400484.0
2024-06-07 12:50:00,11.46,11.49,11.46,11.48,248535.0,11.46,11.49,11.46,11.48,248535.0
2024-06-07 13:00:00,11.48,11.5,11.47,11.5,363673.0,11.48,11.5,11.47,11.5,363673.0
2024-06-07 13:10:00,11.49,11.52,11.48,11.52,387060.0,11.49,11.52,11.48,11.52,387060.0
2024-06-07 13:20:00,11.51,11.52,11.49,11.51,335473.0,11.51,11.52,11.49,11.51,335473.0
2024-06-07 13:30:00,11.51,11.51,11.49,11.5,187692.0,11.51,11.51,11.49,11.5,187692.0
2024-06-07 13:40:00,11.5,11.51,11.49,11.51,310122.0,11.5,11.51,11.49,11.51,310122.0
2024-06-07 13:50:00,11.5,11.52,11.49,11.5,319711.0,11.5,11.52,11.49,11.5,319711.0
2024-06-07 14:00:00,11.5,11.5,11.45,11.5,690346.0,11.5,11.5,11.45,11.5,690346.0
2024-06-07 14:10:00,11.5,11.5,11.47,11.48,303045.0,11.5,11.5,11.47,11.48,303045.0
2024-06-07 14:20:00,11.49,11.51,11.48,11.5,470733.0,11.49,11.51,11.48,11.5,470733.0
2024-06-07 14:30:00,11.49,11.51,11.49,11.5,495646.0,11.49,11.51,11.49,11.5,495646.0
2024-06-07 14:40:00,11.5,11.51,11.49,11.49,334678.0,11.5,11.51,11.49,11.49,334678.0
2024-06-07 14:50:00,11.5,11.51,11.48,11.48,328198.0,11.5,11.51,11.48,11.48,328198.0
2024-06-07 15:00:00,11.49,11.5,11.48,11.49,337719.0,11.49,11.5,11.48,11.49,337719.0
2024-06-07 15:10:00,11.48,11.5,11.47,11.49,317963.0,11.48,11.5,11.47,11.49,317963.0
2024-06-07 15:20:00,11.49,11.51,11.48,11.51,477798.0,11.49,11.51,11.48,11.51,477798.0
2024-06-07 15:30:00,11.5,11.51,11.49,11.49,556893.0,11.5,11.51,11.49,11.49,556893.0
2024-06-07 15:40:00,11.5,11.5,11.49,11.49,436515.0,11.5,11.5,11.49,11.49,436515.0
2024-06-07 15:50:00,11.5,11.53,11.48,11.49,2718344.0,11.5,11.53,11.48,11.49,2718344.0
2024-06-10 09:30:00,11.43,11.48,11.37,11.46,1940256.0,11.43,11.48,11.37,11.46,1940256.0
2024-06-10 09:40:00,11.46,11.51,11.41,11.49,861742.0,11.46,11.51,11.41,11.49,861742.0
2024-06-10 09:50:00,11.5,11.55,11.49,11.54,770854.0,11.5,11.55,11.49,11.54,770854.0
2024-06-10 10:00:00,11.54,11.57,11.52,11.55,777507.0,11.54,11.57,11.52,11.55,777507.0
2024-06-10 10:10:00,11.55,11.57,11.53,11.53,636781.0,11.55,11.57,11.53,11.53,636781.0
2024-06-10 10:20:00,11.54,11.54,11.51,11.52,650588.0,11.54,11.54,11.51,11.52,650588.0
2024-06-10 10:30:00,11.52,11.55,11.51,11.53,698664.0,11.52,11.55,11.51,11.53,698664.0
2024-06-10 10:40:00,11.53,11.55,11.5,11.51,386745.0,11.53,11.55,11.5,11.51,386745.0
2024-06-10 10:50:00,11.5,11.52,11.49,11.52,580130.0,11.5,11.52,11.49,11.52,580130.0
2024-06-10 11:00:00,11.52,11.55,11.51,11.53,318616.0,11.52,11.55,11.51,11.53,318616.0
2024-06-10 11:10:00,11.52,11.54,11.49,11.51,551570.0,11.52,11.54,11.49,11.51,551570.0
2024-06-10 11:20:00,11.51,11.52,11.48,11.49,365073.0,11.51,11.52,11.48,11.49,365073.0
2024-06-10 11:30:00,11.49,11.5,11.46,11.47,459135.0,11.49,11.5,11.46,11.47,459135.0
2024-06-10 11:40:00,11.46,11.47,11.43,11.47,606576.0,11.46,11.47,11.43,11.47,606576.0
2024-06-10 11:50:00,11.46,11.49,11.46,11.49,253525.0,11.46,11.49,11.46,11.49,253525.0
2024-06-10 12:00:00,11.49,11.49,11.48,11.49,145979.0,11.49,11.49,11.48,11.49,145979.0
2024-06-10 12:10:00,11.49,11.49,11.47,11.47,358354.0,11.49,11.49,11.47,11.47,358354.0
2024-06-10 12:20:00,11.48,11.49,11.47,11.48,175273.0,11.48,11.49,11.47,11.48,175273.0
2024-06-10 12:30:00,11.48,11.49,11.46,11.46,266947.0,11.48,11.49,11.46,11.46,266947.0
2024-06-10 12:40:00,11.46,11.47,11.45,11.46,187286.0,11.46,11.47,11.45,11.46,187286.0
2024-06-10 12:50:00,11.46,11.49,11.45,11.49,338362.0,11.46,11.49,11.45,11.49,338362.0
2024-06-10 13:00:00,11.49,11.5,11.46,11.5,352463.0,11.49,11.5,11.46,11.5,352463.0
2024-06-10 13:10:00,11.5,11.51,11.49,11.5,179816.0,11.5,11.51,11.49,11.5,179816.0
2024-06-10 13:20:00,11.51,11.52,11.5,11.5,191390.0,11.51,11.52,11.5,11.5,191390.0
2024-06-10 13:30:00,11.51,11.51,11.49,11.51,209273.0,11.51,11.51,11.49,11.51,209273.0
2024-06-10 13:40:00,11.5,11.54,11.5,11.54,262872.0,11.5,11.54,11.5,11.54,262872.0
2024-06-10 13:50:00,11.53,11.54,11.5,11.51,308093.0,11.53,11.54,11.5,11.51,308093.0
2024-06-10 14:00:00,11.5,11.51,11.49,11.5,345058.0,11.5,11.51,11.49,11.5,345058.0
2024-06-10 14:10:00,11.5,11.5,11.48,11.49,157091.0,11.5,11.5,11.48,11.49,157091.0
2024-06-10 14:20:00,11.49,11.51,11.48,11.49,485394.0,11.49,11.51,11.48,11.49,485394.0
2024-06-10 14:30:00,11.49,11.51,11.48,11.5,368980.0,11.49,11.51,11.48,11.5,368980.0
2024-06-10 14:40:00,11.49,11.51,11.48,11.5,629325.0,11.49,11.51,11.48,11.5,629325.0
2024-06-10 14:50:00,11.5,11.51,11.49,11.51,315129.0,11.5,11.51,11.49,11.51,315129.0
2024-06-10 15:00:00,11.51,11.52,11.49,11.5,394785.0,11.51,11.52,11.49,11.5,394785.0
2024-06-10 15:10:00,11.5,11.52,11.49,11.51,444122.0,11.5,11.52,11.49,11.51,444122.0
2024-06-10 15:20:00,11.5,11.52,11.49,11.51,400107.0,11.5,11.52,11.49,11.51,400107.0
2024-06-10 15:30:00,11.51,11.51,11.46,11.47,554602.0,11.51,11.51,11.46,11.47,554602.0
2024-06-10 15:40:00,11.48,11.49,11.47,11.48,509537.0,11.48,11.49,11.47,11.48,509537.0
2024-06-10 15:50:00,11.48,11.51,11.47,11.49,1628413.0,11.48,11.51,11.47,11.49,1628413.0
2024-06-11 09:30:00,11.41,11.45,11.4,11.41,669782.0,11.41,11.45,11.4,11.41,669782.0
2024-06-11 09:40:00,11.42,11.42,11.35,11.37,563437.0,11.42,11.42,11.35,11.37,563437.0
2024-06-11 09:50:00,11.36,11.4,11.36,11.38,425845.0,11.36,11.4,11.36,11.38,425845.0
2024-06-11 10:00:00,11.38,11.4,11.33,11.38,906787.0,11.38,11.4,11.33,11.38,906787.0
2024-06-11 10:10:00,11.38,11.41,11.38,11.38,313890.0,11.38,11.41,11.38,11.38,313890.0
2024-06-11 10:20:00,11.39,11.39,11.36,11.37,274191.0,11.39,11.39,11.36,11.37,274191.0
2024-06-11 10:30:00,11.37,11.37,11.35,11.36,480026.0,11.37,11.37,11.35,11.36,480026.0
2024-06-11 10:40:00,11.36,11.37,11.35,11.37,332034.0,11.36,11.37,11.35,11.37,332034.0
2024-06-11 10:50:00,11.37,11.38,11.35,11.36,345885.0,11.37,11.38,11.35,11.36,345885.0
2024-06-11 11:00:00,11.36,11.36,11.35,11.35,288404.0,11.36,11.36,11.35,11.35,288404.0
2024-06-11 11:10:00,11.36,11.36,11.33,11.34,1247164.0,11.36,11.36,11.33,11.34,1247164.0
2024-06-11 11:20:00,11.33,11.34,11.32,11.33,456599.0,11.33,11.34,11.32,11.33,456599.0
2024-06-11 11:30:00,11.33,11.34,11.31,11.33,686688.0,11.33,11.34,11.31,11.33,686688.0
2024-06-11 11:40:00,11.34,11.34,11.32,11.33,461516.0,11.34,11.34,11.32,11.33,461516.0
2024-06-11 11:50:00,11.33,11.34,11.32,11.34,247927.0,11.33,11.34,11.32,11.34,247927.0
2024-06-11 12:00:00,11.33,11.35,11.33,11.35,337450.0,11.33,11.35,11.33,11.35,337450.0
2024-06-11 12:10:00,11.34,11.35,11.32,11.33,294052.0,11.34,11.35,11.32,11.33,294052.0
2024-06-11 12:20:00,11.33,11.33,11.32,11.33,335984.0,11.33,11.33,11.32,11.33,335984.0
2024-06-11 12:30:00,11.33,11.35,11.31,11.33,775864.0,11.33,11.35,11.31,11.33,775864.0
2024-06-11 12:40:00,11.33,11.33,11.31,11.32,185614.0,11.33,11.33,11.31,11.32,185614.0
2024-06-11 12:50:00,11.32,11.32,11.31,11.32,183764.0,11.32,11.32,11.31,11.32,183764.0
2024-06-11 13:00:00,11.32,11.33,11.31,11.33,408372.0,11.32,11.33,11.31,11.33,408372.0
2024-06-11 13:10:00,11.33,11.33,11.31,11.32,225282.0,11.33,11.33,11.31,11.32,225282.0
2024-06-11 13:20:00,11.32,11.33,11.31,11.33,592763.0,11.32,11.33,11.31,11.33,592763.0
2024-06-11 13:30:00,11.33,11.33,11.32,11.33,230514.0,11.33,11.33,11.32,11.33,230514.0
2024-06-11 13:40:00,11.33,11.33,11.32,11.32,174003.0,11.33,11.33,11.32,11.32,174003.0
2024-06-11 13:50:00,11.33,11.33,11.32,11.33,169719.0,11.33,11.33,11.32,11.33,169719.0
2024-06-11 14:00:00,11.33,11.33,11.31,11.32,180901.0,11.33,11.33,11.31,11.32,180901.0
2024-06-11 14:10:00,11.32,11.33,11.31,11.33,494713.0,11.32,11.33,11.31,11.33,494713.0
2024-06-11 14:20:00,11.33,11.33,11.31,11.33,262458.0,11.33,11.33,11.31,11.33,262458.0
2024-06-11 14:30:00,11.33,11.33,11.31,11.32,332805.0,11.33,11.33,11.31,11.32,332805.0
2024-06-11 14:40:00,11.33,11.34,11.31,11.33,647909.0,11.33,11.34,11.31,11.33,647909.0
2024-06-11 14:50:00,11.33,11.33,11.31,11.32,298560.0,11.33,11.33,11.31,11.32,298560.0
2024-06-11 15:00:00,11.32,11.33,11.31,11.33,833340.0,11.32,11.33,11.31,11.33,833340.0
2024-06-11 15:10:00,11.33,11.34,11.32,11.34,408561.0,11.33,11.34,11.32,11.34,408561.0
2024-06-11 15:20:00,11.34,11.34,11.31,11.33,383656.0,11.34,11.34,11.31,11.33,383656.0
2024-06-11 15:30:00,11.33,11.33,11.31,11.31,691417.0,11.33,11.33,11.31,11.31,691417.0
2024-06-11 15:40:00,11.32,11.32,11.27,11.27,1661483.0,11.32,11.32,11.27,11.27,1661483.0
2024-06-11 15:50:00,11.27,11.3,11.26,11.28,3038992.0,11.27,11.3,11.26,11.28,3038992.0
2024-06-12 09:30:00,11.4,11.61,11.39,11.55,3012802.0,11.4,11.61,11.39,11.55,3012802.0
2024-06-12 09:40:00,11.54,11.57,11.47,11.54,1586365.0,11.54,11.57,11.47,11.54,1586365.0
2024-06-12 09:50:00,11.54,11.56,11.5,11.55,945777.0,11.54,11.56,11.5,11.55,945777.0
2024-06-12 10:00:00,11.54,11.63,11.53,11.59,2031539.0,11.54,11.63,11.53,11.59,2031539.0
2024-06-12 10:10:00,11.59,11.67,11.58,11.61,2342107.0,11.59,11.67,11.58,11.61,2342107.0
2024-06-12 10:20:00,11.62,11.64,11.59,11.62,932097.0,11.62,11.64,11.59,11.62,932097.0
2024-06-12 10:30:00,11.61,11.69,11.61,11.67,2071665.0,11.61,11.69,11.61,11.67,2071665.0
2024-06-12 10:40:00,11.67,11.68,11.57,11.59,859768.0,11.67,11.68,11.57,11.59,859768.0
2024-06-12 10:50:00,11.58,11.6,11.55,11.55,542598.0,11.58,11.6,11.55,11.55,542598.0
2024-06-12 11:00:00,11.56,11.57,11.54,11.54,503375.0,11.56,11.57,11.54,11.54,503375.0
2024-06-12 11:10:00,11.54,11.57,11.52,11.52,861436.0,11.54,11.57,11.52,11.52,861436.0
2024-06-12 11:20:00,11.52,11.53,11.5,11.51,1017165.0,11.52,11.53,11.5,11.51,1017165.0
2024-06-12 11:30:00,11.51,11.56,11.5,11.53,1107385.0,11.51,11.56,11.5,11.53,1107385.0
2024-06-12 11:40:00,11.52,11.54,11.48,11.5,845143.0,11.52,11.54,11.48,11.5,845143.0
2024-06-12 11:50:00,11.49,11.5,11.48,11.5,465892.0,11.49,11.5,11.48,11.5,465892.0
2024-06-12 12:00:00,11.5,11.5,11.45,11.47,536985.0,11.5,11.5,11.45,11.47,536985.0
2024-06-12 12:10:00,11.47,11.5,11.45,11.5,542298.0,11.47,11.5,11.45,11.5,542298.0
2024-06-12 12:20:00,11.49,11.5,11.48,11.5,264500.0,11.49,11.5,11.48,11.5,264500.0
2024-06-12 12:30:00,11.5,11.5,11.48,11.5,176512.0,11.5,11.5,11.48,11.5,176512.0
2024-06-12 12:40:00,11.5,11.52,11.48,11.51,481340.0,11.5,11.52,11.48,11.51,481340.0
2024-06-12 12:50:00,11.52,11.52,11.49,11.51,444605.0,11.52,11.52,11.49,11.51,444605.0
2024-06-12 13:00:00,11.51,11.56,11.5,11.54,825216.0,11.51,11.56,11.5,11.54,825216.0
2024-06-12 13:10:00,11.54,11.54,11.51,11.52,355836.0,11.54,11.54,11.51,11.52,355836.0
2024-06-12 13:20:00,11.52,11.54,11.51,11.53,271572.0,11.52,11.54,11.51,11.53,271572.0
2024-06-12 13:30:00,11.52,11.53,11.5,11.51,325450.0,11.52,11.53,11.5,11.51,325450.0
2024-06-12 13:40:00,11.51,11.52,11.5,11.51,270272.0,11.51,11.52,11.5,11.51,270272.0
2024-06-12 13:50:00,11.52,11.53,11.51,11.52,185104.0,11.52,11.53,11.51,11.52,185104.0
2024-06-12 14:00:00,11.52,11.53,11.45,11.52,837236.0,11.52,11.53,11.45,11.52,837236.0
2024-06-12 14:10:00,11.52,11.55,11.51,11.51,624376.0,11.52,11.55,11.51,11.51,624376.0
2024-06-12 14:20:00,11.51,11.54,11.51,11.53,496018.0,11.51,11.54,11.51,11.53,496018.0
2024-06-12 14:30:00,11.53,11.6,11.5,11.58,1546740.0,11.53,11.6,11.5,11.58,1546740.0
2024-06-12 14:40:00,11.58,11.59,11.52,11.56,1024907.0,11.58,11.59,11.52,11.56,1024907.0
2024-06-12 14:50:00,11.56,11.6,11.55,11.57,567003.0,11.56,11.6,11.55,11.57,567003.0
2024-06-12 15:00:00,11.58,11.61,11.56,11.59,743463.0,11.58,11.61,11.56,11.59,743463.0
2024-06-12 15:10:00,11.59,11.59,11.54,11.57,425791.0,11.59,11.59,11.54,11.57,425791.0
2024-06-12 15:20:00,11.57,11.57,11.49,11.51,859808.0,11.57,11.57,11.49,11.51,859808.0
2024-06-12 15:30:00,11.51,11.52,11.47,11.48,872381.0,11.51,11.52,11.47,11.48,872381.0
2024-06-12 15:40:00,11.47,11.51,11.46,11.5,1255991.0,11.47,11.51,11.46,11.5,1255991.0
2024-06-12 15:50:00,11.51,11.55,11.49,11.49,2325353.0,11.51,11.55,11.49,11.49,2325353.0
2024-06-13 09:30:00,11.46,11.47,11.37,11.38,1718832.0,11.46,11.47,11.37,11.38,1718832.0
2024-06-13 09:40:00,11.38,11.4,11.35,11.37,1508587.0,11.38,11.4,11.35,11.37,1508587.0
2024-06-13 09:50:00,11.37,11.4,11.36,11.37,730352.0,11.37,11.4,11.36,11.37,730352.0
2024-06-13 10:00:00,11.37,11.37,11.33,11.35,819635.0,11.37,11.37,11.33,11.35,819635.0
2024-06-13 10:10:00,11.35,11.35,11.28,11.29,1375588.0,11.35,11.35,11.28,11.29,1375588.0
2024-06-13 10:20:00,11.29,11.29,11.26,11.27,1089595.0,11.29,11.29,11.26,11.27,1089595.0
2024-06-13 10:30:00,11.27,11.28,11.22,11.24,1758827.0,11.27,11.28,11.22,11.24,1758827.0
2024-06-13 10:40:00,11.24,11.28,11.24,11.25,1057939.0,11.24,11.28,11.24,11.25,1057939.0
2024-06-13 10:50:00,11.25,11.28,11.23,11.27,914580.0,11.25,11.28,11.23,11.27,914580.0
2024-06-13 11:00:00,11.26,11.27,11.23,11.24,1460529.0,11.26,11.27,11.23,11.24,1460529.0
2024-06-13 11:10:00,11.25,11.28,11.24,11.26,552754.0,11.25,11.28,11.24,11.26,552754.0
2024-06-13 11:20:00,11.25,11.29,11.25,11.29,556322.0,11.25,11.29,11.25,11.29,556322.0
2024-06-13 11:30:00,11.29,11.3,11.28,11.28,570479.0,11.29,11.3,11.28,11.28,570479.0
2024-06-13 11:40:00,11.28,11.3,11.28,11.29,353000.0,11.28,11.3,11.28,11.29,353000.0
2024-06-13 11:50:00,11.28,11.31,11.26,11.3,604793.0,11.28,11.31,11.26,11.3,604793.0
2024-06-13 12:00:00,11.3,11.34,11.29,11.34,488970.0,11.3,11.34,11.29,11.34,488970.0
2024-06-13 12:10:00,11.34,11.35,11.33,11.34,577433.0,11.34,11.35,11.33,11.34,577433.0
2024-06-13 12:20:00,11.33,11.34,11.32,11.34,284215.0,11.33,11.34,11.32,11.34,284215.0
2024-06-13 12:30:00,11.34,11.36,11.33,11.35,275065.0,11.34,11.36,11.33,11.35,275065.0
2024-06-13 12:40:00,11.36,11.37,11.35,11.36,280114.0,11.36,11.37,11.35,11.36,280114.0
2024-06-13 12:50:00,11.37,11.37,11.33,11.34,357578.0,11.37,11.37,11.33,11.34,357578.0
2024-06-13 13:00:00,11.33,11.34,11.32,11.32,315036.0,11.33,11.34,11.32,11.32,315036.0
2024-06-13 13:10:00,11.33,11.34,11.31,11.33,450271.0,11.33,11.34,11.31,11.33,450271.0
2024-06-13 13:20:00,11.33,11.34,11.31,11.33,260381.0,11.33,11.34,11.31,11.33,260381.0
2024-06-13 13:30:00,11.34,11.34,11.32,11.33,195662.0,11.34,11.34,11.32,11.33,195662.0
2024-06-13 13:40:00,11.33,11.34,11.32,11.33,177969.0,11.33,11.34,11.32,11.33,177969.0
2024-06-13 13:50:00,11.32,11.33,11.31,11.32,145403.0,11.32,11.33,11.31,11.32,145403.0
2024-06-13 14:00:00,11.32,11.32,11.3,11.32,304099.0,11.32,11.32,11.3,11.32,304099.0
2024-06-13 14:10:00,11.32,11.32,11.31,11.32,126067.0,11.32,11.32,11.31,11.32,126067.0
2024-06-13 14:20:00,11.32,11.32,11.31,11.32,118751.0,11.32,11.32,11.31,11.32,118751.0
2024-06-13 14:30:00,11.32,11.33,11.31,11.33,227570.0,11.32,11.33,11.31,11.33,227570.0
2024-06-13 14:40:00,11.33,11.4,11.32,11.4,1070031.0,11.33,11.4,11.32,11.4,1070031.0
2024-06-13 14:50:00,11.4,11.45,11.39,11.43,759696.0,11.4,11.45,11.39,11.43,759696.0
2024-06-13 15:00:00,11.44,11.45,11.41,11.42,752630.0,11.44,11.45,11.41,11.42,752630.0
2024-06-13 15:10:00,11.42,11.42,11.39,11.4,375103.0,11.42,11.42,11.39,11.4,375103.0
2024-06-13 15:20:00,11.4,11.41,11.39,11.39,738256.0,11.4,11.41,11.39,11.39,738256.0
2024-06-13 15:30:00,11.4,11.45,11.39,11.44,1036614.0,11.4,11.45,11.39,11.44,1036614.0
2024-06-13 15:40:00,11.43,11.47,11.42,11.46,1057525.0,11.43,11.47,11.42,11.46,1057525.0
2024-06-13 15:50:00,11.46,11.47,11.39,11.45,2551603.0,11.46,11.47,11.39,11.45,2551603.0
2024-06-14 09:30:00,11.32,11.36,11.28,11.29,1253681.0,11.32,11.36,11.28,11.29,1253681.0
2024-06-14 09:40:00,11.29,11.31,11.23,11.25,1467882.0,11.29,11.31,11.23,11.25,1467882.0
2024-06-14 09:50:00,11.24,11.28,11.23,11.26,1084815.0,11.24,11.28,11.23,11.26,1084815.0
2024-06-14 10:00:00,11.25,11.25,11.12,11.16,3009632.0,11.25,11.25,11.12,11.16,3009632.0
2024-06-14 10:10:00,11.15,11.17,11.09,11.12,1921433.0,11.15,11.17,11.09,11.12,1921433.0
2024-06-14 10:20:00,11.12,11.16,11.1,11.14,1562208.0,11.12,11.16,11.1,11.14,1562208.0
2024-06-14 10:30:00,11.15,11.15,11.1,11.11,1247953.0,11.15,11.15,11.1,11.11,1247953.0
2024-06-14 10:40:00,11.11,11.17,11.1,11.16,1196882.0,11.11,11.17,11.1,11.16,1196882.0
2024-06-14 10:50:00,11.16,11.18,11.15,11.17,1272376.0,11.16,11.18,11.15,11.17,1272376.0
2024-06-14 11:00:00,11.17,11.17,11.1,11.12,1052488.0,11.17,11.17,11.1,11.12,1052488.0
2024-06-14 11:10:00,11.12,11.14,11.11,11.13,1076460.0,11.12,11.14,11.11,11.13,1076460.0
2024-06-14 11:20:00,11.13,11.16,11.12,11.14,1050110.0,11.13,11.16,11.12,11.14,1050110.0
2024-06-14 11:30:00,11.15,11.17,11.14,11.15,725356.0,11.15,11.17,11.14,11.15,725356.0
2024-06-14 11:40:00,11.15,11.18,11.13,11.16,873189.0,11.15,11.18,11.13,11.16,873189.0
2024-06-14 11:50:00,11.16,11.17,11.14,11.16,630487.0,11.16,11.17,11.14,11.16,630487.0
2024-06-14 12:00:00,11.16,11.17,11.14,11.14,667578.0,11.16,11.17,11.14,11.14,667578.0
2024-06-14 12:10:00,11.15,11.16,11.12,11.12,595802.0,11.15,11.16,11.12,11.12,595802.0
2024-06-14 12:20:00,11.12,11.13,11.12,11.12,229609.0,11.12,11.13,11.12,11.12,229609.0
2024-06-14 12:30:00,11.13,11.14,11.1,11.12,1084663.0,11.13,11.14,11.1,11.12,1084663.0
2024-06-14 12:40:00,11.11,11.13,11.11,11.12,481570.0,11.11,11.13,11.11,11.12,481570.0
2024-06-14 12:50:00,11.12,11.13,11.11,11.13,690521.0,11.12,11.13,11.11,11.13,690521.0
2024-06-14 13:00:00,11.13,11.14,11.12,11.14,677320.0,11.13,11.14,11.12,11.14,677320.0
2024-06-14 13:10:00,11.13,11.18,11.13,11.17,600364.0,11.13,11.18,11.13,11.17,600364.0
2024-06-14 13:20:00,11.17,11.2,11.15,11.2,805002.0,11.17,11.2,11.15,11.2,805002.0
2024-06-14 13:30:00,11.2,11.21,11.19,11.2,321857.0,11.2,11.21,11.19,11.2,321857.0
2024-06-14 13:40:00,11.2,11.2,11.16,11.18,1042060.0,11.2,11.2,11.16,11.18,1042060.0
2024-06-14 13:50:00,11.18,11.18,11.16,11.18,222616.0,11.18,11.18,11.16,11.18,222616.0
2024-06-14 14:00:00,11.18,11.18,11.16,11.17,422516.0,11.18,11.18,11.16,11.17,422516.0
2024-06-14 14:10:00,11.17,11.19,11.16,11.19,481499.0,11.17,11.19,11.16,11.19,481499.0
2024-06-14 14:20:00,11.19,11.22,11.18,11.21,506402.0,11.19,11.22,11.18,11.21,506402.0
2024-06-14 14:30:00,11.21,11.22,11.18,11.18,433623.0,11.21,11.22,11.18,11.18,433623.0
2024-06-14 14:40:00,11.18,11.2,11.17,11.19,458450.0,11.18,11.2,11.17,11.19,458450.0
2024-06-14 14:50:00,11.2,11.2,11.18,11.19,183419.0,11.2,11.2,11.18,11.19,183419.0
2024-06-14 15:00:00,11.19,11.21,11.17,11.21,590376.0,11.19,11.21,11.17,11.21,590376.0
2024-06-14 15:10:00,11.21,11.23,11.2,11.21,490675.0,11.21,11.23,11.2,11.21,490675.0
2024-06-14 15:20:00,11.21,11.21,11.18,11.19,318408.0,11.21,11.21,11.18,11.19,318408.0
2024-06-14 15:30:00,11.18,11.21,11.18,11.21,681205.0,11.18,11.21,11.18,11.21,681205.0
2024-06-14 15:40:00,11.21,11.21,11.19,11.21,739744.0,11.21,11.21,11.19,11.21,739744.0
2024-06-14 15:50:00,11.21,11.29,11.2,11.28,3392130.0,11.21,11.29,11.2,11.28,3392130.0
2024-06-17 09:30:00,11.22,11.41,11.21,11.32,1685978.0,11.22,11.41,11.21,11.32,1685978.0
2024-06-17 09:40:00,11.32,11.41,11.31,11.35,1291589.0,11.32,11.41,11.31,11.35,1291589.0
2024-06-17 09:50:00,11.35,11.43,11.34,11.36,798777.0,11.35,11.43,11.34,11.36,798777.0
2024-06-17 10:00:00,11.36,11.37,11.31,11.32,543017.0,11.36,11.37,11.31,11.32,543017.0
2024-06-17 10:10:00,11.32,11.35,11.3,11.33,517539.0,11.32,11.35,11.3,11.33,517539.0
2024-06-17 10:20:00,11.33,11.34,11.28,11.29,470209.0,11.33,11.34,11.28,11.29,470209.0
2024-06-17 10:30:00,11.29,11.3,11.26,11.28,633917.0,11.29,11.3,11.26,11.28,633917.0
2024-06-17 10:40:00,11.27,11.28,11.26,11.28,611136.0,11.27,11.28,11.26,11.28,611136.0
2024-06-17 10:50:00,11.28,11.28,11.24,11.26,563727.0,11.28,11.28,11.24,11.26,563727.0
2024-06-17 11:00:00,11.26,11.27,11.24,11.25,503005.0,11.26,11.27,11.24,11.25,503005.0
2024-06-17 11:10:00,11.26,11.3,11.25,11.29,574696.0,11.26,11.3,11.25,11.29,574696.0
2024-06-17 11:20:00,11.28,11.29,11.26,11.27,293030.0,11.28,11.29,11.26,11.27,293030.0
2024-06-17 11:30:00,11.27,11.28,11.24,11.25,378483.0,11.27,11.28,11.24,11.25,378483.0
2024-06-17 11:40:00,11.25,11.26,11.23,11.25,407542.0,11.25,11.26,11.23,11.25,407542.0
2024-06-17 11:50:00,11.25,11.3,11.24,11.3,494569.0,11.25,11.3,11.24,11.3,494569.0
2024-06-17 12:00:00,11.29,11.31,11.29,11.3,445179.0,11.29,11.31,11.29,11.3,445179.0
2024-06-17 12:10:00,11.3,11.32,11.3,11.3,294683.0,11.3,11.32,11.3,11.3,294683.0
2024-06-17 12:20:00,11.3,11.32,11.3,11.3,385207.0,11.3,11.32,11.3,11.3,385207.0
2024-06-17 12:30:00,11.3,11.32,11.28,11.32,615010.0,11.3,11.32,11.28,11.32,615010.0
2024-06-17 12:40:00,11.32,11.32,11.3,11.32,331563.0,11.32,11.32,11.3,11.32,331563.0
2024-06-17 12:50:00,11.32,11.32,11.3,11.3,225231.0,11.32,11.32,11.3,11.3,225231.0
2024-06-17 13:00:00,11.3,11.35,11.3,11.34,519689.0,11.3,11.35,11.3,11.34,519689.0
2024-06-17 13:10:00,11.34,11.36,11.33,11.36,335556.0,11.34,11.36,11.33,11.36,335556.0
2024-06-17 13:20:00,11.36,11.36,11.35,11.36,356312.0,11.36,11.36,11.35,11.36,356312.0
2024-06-17 13:30:00,11.35,11.37,11.33,11.37,465876.0,11.35,11.37,11.33,11.37,465876.0
2024-06-17 13:40:00,11.37,11.38,11.36,11.38,636122.0,11.37,11.38,11.36,11.38,636122.0
2024-06-17 13:50:00,11.38,11.4,11.37,11.38,466838.0,11.38,11.4,11.37,11.38,466838.0
2024-06-17 14:00:00,11.38,11.42,11.38,11.42,464679.0,11.38,11.42,11.38,11.42,464679.0
2024-06-17 14:10:00,11.42,11.42,11.4,11.4,472885.0,11.42,11.42,11.4,11.4,472885.0
2024-06-17 14:20:00,11.41,11.42,11.38,11.4,1110216.0,11.41,11.42,11.38,11.4,1110216.0
2024-06-17 14:30:00,11.41,11.41,11.38,11.4,283888.0,11.41,11.41,11.38,11.4,283888.0
2024-06-17 14:40:00,11.4,11.4,11.38,11.39,337284.0,11.4,11.4,11.38,11.39,337284.0
2024-06-17 14:50:00,11.39,11.4,11.38,11.4,577194.0,11.39,11.4,11.38,11.4,577194.0
2024-06-17 15:00:00,11.4,11.4,11.37,11.38,313885.0,11.4,11.4,11.37,11.38,313885.0
2024-06-17 15:10:00,11.38,11.4,11.37,11.39,577737.0,11.38,11.4,11.37,11.39,577737.0
2024-06-17 15:20:00,11.38,11.41,11.38,11.41,598216.0,11.38,11.41,11.38,11.41,598216.0
2024-06-17 15:30:00,11.41,11.43,11.4,11.41,1120256.0,11.41,11.43,11.4,11.41,1120256.0
2024-06-17 15:40:00,11.41,11.42,11.4,11.42,973046.0,11.41,11.42,11.4,11.42,973046.0
2024-06-17 15:50:00,11.41,11.49,11.41,11.46,3804929.0,11.41,11.49,11.41,11.46,3804929.0
2024-06-18 09:30:00,11.39,11.5,11.39,11.49,692646.0,11.39,11.5,11.39,11.49,692646.0
2024-06-18 09:40:00,11.49,11.5,11.39,11.42,667002.0,11.49,11.5,11.39,11.42,667002.0
2024-06-18 09:50:00,11.42,11.47,11.4,11.42,492082.0,11.42,11.47,11.4,11.42,492082.0
2024-06-18 10:00:00,11.42,11.43,11.39,11.4,477951.0,11.42,11.43,11.39,11.4,477951.0
2024-06-18 10:10:00,11.4,11.4,11.35,11.38,624216.0,11.4,11.4,11.35,11.38,624216.0
2024-06-18 10:20:00,11.38,11.38,11.35,11.36,623598.0,11.38,11.38,11.35,11.36,623598.0
2024-06-18 10:30:00,11.36,11.4,11.36,11.4,680675.0,11.36,11.4,11.36,11.4,680675.0
2024-06-18 10:40:00,11.4,11.4,11.36,11.38,374184.0,11.4,11.4,11.36,11.38,374184.0
2024-06-18 10:50:00,11.38,11.38,11.36,11.37,294400.0,11.38,11.38,11.36,11.37,294400.0
2024-06-18 11:00:00,11.38,11.38,11.35,11.37,399852.0,11.38,11.38,11.35,11.37,399852.0
2024-06-18 11:10:00,11.37,11.39,11.36,11.38,224739.0,11.37,11.39,11.36,11.38,224739.0
2024-06-18 11:20:00,11.38,11.39,11.35,11.36,255301.0,11.38,11.39,11.35,11.36,255301.0
2024-06-18 11:30:00,11.36,11.37,11.35,11.36,450313.0,11.36,11.37,11.35,11.36,450313.0
2024-06-18 11:40:00,11.36,11.38,11.34,11.38,452303.0,11.36,11.38,11.34,11.38,452303.0
2024-06-18 11:50:00,11.38,11.39,11.37,11.38,369413.0,11.38,11.39,11.37,11.38,369413.0
2024-06-18 12:00:00,11.38,11.39,11.38,11.38,71955.0,11.38,11.39,11.38,11.38,71955.0
2024-06-18 12:10:00,11.38,11.39,11.36,11.36,202034.0,11.38,11.39,11.36,11.36,202034.0
2024-06-18 12:20:00,11.37,11.37,11.34,11.34,275710.0,11.37,11.37,11.34,11.34,275710.0
2024-06-18 12:30:00,11.35,11.35,11.33,11.34,353857.0,11.35,11.35,11.33,11.34,353857.0
2024-06-18 12:40:00,11.35,11.35,11.34,11.34,71553.0,11.35,11.35,11.34,11.34,71553.0
2024-06-18 12:50:00,11.35,11.35,11.33,11.34,186286.0,11.35,11.35,11.33,11.34,186286.0
2024-06-18 13:00:00,11.33,11.34,11.32,11.33,279141.0,11.33,11.34,11.32,11.33,279141.0
2024-06-18 13:10:00,11.32,11.34,11.32,11.34,233936.0,11.32,11.34,11.32,11.34,233936.0
2024-06-18 13:20:00,11.34,11.34,11.31,11.32,527536.0,11.34,11.34,11.31,11.32,527536.0
2024-06-18 13:30:00,11.32,11.35,11.32,11.34,198109.0,11.32,11.35,11.32,11.34,198109.0
2024-06-18 13:40:00,11.35,11.37,11.34,11.37,300497.0,11.35,11.37,11.34,11.37,300497.0
2024-06-18 13:50:00,11.37,11.37,11.35,11.35,120631.0,11.37,11.37,11.35,11.35,120631.0
2024-06-18 14:00:00,11.35,11.36,11.33,11.36,263582.0,11.35,11.36,11.33,11.36,263582.0
2024-06-18 14:10:00,11.36,11.36,11.34,11.36,227289.0,11.36,11.36,11.34,11.36,227289.0
2024-06-18 14:20:00,11.36,11.36,11.34,11.34,187664.0,11.36,11.36,11.34,11.34,187664.0
2024-06-18 14:30:00,11.35,11.36,11.34,11.35,163222.0,11.35,11.36,11.34,11.35,163222.0
2024-06-18 14:40:00,11.35,11.37,11.34,11.37,246810.0,11.35,11.37,11.34,11.37,246810.0
2024-06-18 14:50:00,11.37,11.37,11.35,11.37,112395.0,11.37,11.37,11.35,11.37,112395.0
2024-06-18 15:00:00,11.37,11.37,11.34,11.35,353833.0,11.37,11.37,11.34,11.35,353833.0
2024-06-18 15:10:00,11.35,11.35,11.33,11.34,312129.0,11.35,11.35,11.33,11.34,312129.0
2024-06-18 15:20:00,11.34,11.35,11.33,11.33,304166.0,11.34,11.35,11.33,11.33,304166.0
2024-06-18 15:30:00,11.33,11.34,11.32,11.33,394062.0,11.33,11.34,11.32,11.33,394062.0
2024-06-18 15:40:00,11.32,11.33,11.28,11.28,1043527.0,11.32,11.33,11.28,11.28,1043527.0
2024-06-18 15:50:00,11.28,11.29,11.27,11.28,1953733.0,11.28,11.29,11.27,11.28,1953733.0
2024-06-20 09:30:00,11.3,11.31,11.25,11.26,1123682.0,11.3,11.31,11.25,11.26,1123682.0
2024-06-20 09:40:00,11.26,11.26,11.23,11.24,865496.0,11.26,11.26,11.23,11.24,865496.0
2024-06-20 09:50:00,11.25,11.27,11.23,11.23,523292.0,11.25,11.27,11.23,11.23,523292.0
2024-06-20 10:00:00,11.24,11.25,11.22,11.22,330674.0,11.24,11.25,11.22,11.22,330674.0
2024-06-20 10:10:00,11.22,11.24,11.21,11.22,719150.0,11.22,11.24,11.21,11.22,719150.0
2024-06-20 10:20:00,11.23,11.24,11.22,11.24,432706.0,11.23,11.24,11.22,11.24,432706.0
2024-06-20 10:30:00,11.24,11.24,11.22,11.24,306970.0,11.24,11.24,11.22,11.24,306970.0
2024-06-20 10:40:00,11.23,11.24,11.22,11.23,290622.0,11.23,11.24,11.22,11.23,290622.0
2024-06-20 10:50:00,11.23,11.23,11.2,11.21,463594.0,11.23,11.23,11.2,11.21,463594.0
2024-06-20 11:00:00,11.21,11.23,11.2,11.23,263546.0,11.21,11.23,11.2,11.23,263546.0
2024-06-20 11:10:00,11.23,11.25,11.22,11.24,533280.0,11.23,11.25,11.22,11.24,533280.0
2024-06-20 11:20:00,11.24,11.24,11.2,11.21,332283.0,11.24,11.24,11.2,11.21,332283.0
2024-06-20 11:30:00,11.2,11.24,11.2,11.22,528793.0,11.2,11.24,11.2,11.22,528793.0
2024-06-20 11:40:00,11.22,11.23,11.21,11.21,460577.0,11.22,11.23,11.21,11.21,460577.0
2024-06-20 11:50:00,11.21,11.24,11.21,11.22,365218.0,11.21,11.24,11.21,11.22,365218.0
2024-06-20 12:00:00,11.23,11.24,11.22,11.24,234459.0,11.23,11.24,11.22,11.24,234459.0
2024-06-20 12:10:00,11.24,11.27,11.23,11.26,604607.0,11.24,11.27,11.23,11.26,604607.0
2024-06-20 12:20:00,11.25,11.26,11.23,11.24,241336.0,11.25,11.26,11.23,11.24,241336.0
2024-06-20 12:30:00,11.23,11.25,11.21,11.25,539793.0,11.23,11.25,11.21,11.25,539793.0
2024-06-20 12:40:00,11.25,11.26,11.24,11.25,188427.0,11.25,11.26,11.24,11.25,188427.0
2024-06-20 12:50:00,11.25,11.26,11.22,11.22,266424.0,11.25,11.26,11.22,11.22,266424.0
2024-06-20 13:00:00,11.22,11.23,11.2,11.2,263676.0,11.22,11.23,11.2,11.2,263676.0
2024-06-20 13:10:00,11.2,11.22,11.2,11.21,275713.0,11.2,11.22,11.2,11.21,275713.0
2024-06-20 13:20:00,11.21,11.21,11.19,11.2,528137.0,11.21,11.21,11.19,11.2,528137.0
2024-06-20 13:30:00,11.21,11.22,11.2,11.22,268393.0,11.21,11.22,11.2,11.22,268393.0
2024-06-20 13:40:00,11.22,11.27,11.21,11.26,423590.0,11.22,11.27,11.21,11.26,423590.0
2024-06-20 13:50:00,11.26,11.29,11.25,11.27,469953.0,11.26,11.29,11.25,11.27,469953.0
2024-06-20 14:00:00,11.27,11.28,11.23,11.23,460807.0,11.27,11.28,11.23,11.23,460807.0
2024-06-20 14:10:00,11.23,11.24,11.22,11.24,302257.0,11.23,11.24,11.22,11.24,302257.0
2024-06-20 14:20:00,11.23,11.26,11.23,11.24,321365.0,11.23,11.26,11.23,11.24,321365.0
2024-06-20 14:30:00,11.25,11.25,11.22,11.23,243297.0,11.25,11.25,11.22,11.23,243297.0
2024-06-20 14:40:00,11.23,11.25,11.22,11.25,327255.0,11.23,11.25,11.22,11.25,327255.0
2024-06-20 14:50:00,11.25,11.25,11.22,11.22,217887.0,11.25,11.25,11.22,11.22,217887.0
2024-06-20 15:00:00,11.22,11.23,11.2,11.21,420358.0,11.22,11.23,11.2,11.21,420358.0
2024-06-20 15:10:00,11.21,11.22,11.21,11.22,176826.0,11.21,11.22,11.21,11.22,176826.0
2024-06-20 15:20:00,11.21,11.22,11.2,11.22,322096.0,11.21,11.22,11.2,11.22,322096.0
2024-06-20 15:30:00,11.21,11.22,11.2,11.21,399680.0,11.21,11.22,11.2,11.21,399680.0
2024-06-20 15:40:00,11.22,11.25,11.21,11.25,544887.0,11.22,11.25,11.21,11.25,544887.0
2024-06-20 15:50:00,11.25,11.27,11.24,11.25,1741569.0,11.25,11.27,11.24,11.25,1741569.0
2024-06-21 09:30:00,11.21,11.22,11.11,11.16,1890681.0,11.21,11.22,11.11,11.16,1890681.0
2024-06-21 09:40:00,11.16,11.22,11.11,11.21,1217574.0,11.16,11.22,11.11,11.21,1217574.0
2024-06-21 09:50:00,11.21,11.24,11.19,11.19,538358.0,11.21,11.24,11.19,11.19,538358.0
2024-06-21 10:00:00,11.2,11.22,11.18,11.21,510275.0,11.2,11.22,11.18,11.21,510275.0
2024-06-21 10:10:00,11.21,11.24,11.21,11.24,569215.0,11.21,11.24,11.21,11.24,569215.0
2024-06-21 10:20:00,11.24,11.26,11.23,11.26,648884.0,11.24,11.26,11.23,11.26,648884.0
2024-06-21 10:30:00,11.25,11.27,11.23,11.24,354159.0,11.25,11.27,11.23,11.24,354159.0
2024-06-21 10:40:00,11.23,11.25,11.21,11.23,469389.0,11.23,11.25,11.21,11.23,469389.0
2024-06-21 10:50:00,11.24,11.28,11.23,11.28,507550.0,11.24,11.28,11.23,11.28,507550.0
2024-06-21 11:00:00,11.27,11.34,11.27,11.29,1232263.0,11.27,11.34,11.27,11.29,1232263.0
2024-06-21 11:10:00,11.29,11.3,11.25,11.26,432019.0,11.29,11.3,11.25,11.26,432019.0
2024-06-21 11:20:00,11.25,11.26,11.19,11.21,742985.0,11.25,11.26,11.19,11.21,742985.0
2024-06-21 11:30:00,11.21,11.23,11.21,11.22,366003.0,11.21,11.23,11.21,11.22,366003.0
2024-06-21 11:40:00,11.23,11.24,11.21,11.23,390814.0,11.23,11.24,11.21,11.23,390814.0
2024-06-21 11:50:00,11.22,11.25,11.22,11.24,218409.0,11.22,11.25,11.22,11.24,218409.0
2024-06-21 12:00:00,11.24,11.24,11.22,11.22,218262.0,11.24,11.24,11.22,11.22,218262.0
2024-06-21 12:10:00,11.22,11.23,11.22,11.22,119618.0,11.22,11.23,11.22,11.22,119618.0
2024-06-21 12:20:00,11.23,11.23,11.21,11.21,222261.0,11.23,11.23,11.21,11.21,222261.0
2024-06-21 12:30:00,11.21,11.24,11.21,11.23,179650.0,11.21,11.24,11.21,11.23,179650.0
2024-06-21 12:40:00,11.23,11.24,11.22,11.23,230760.0,11.23,11.24,11.22,11.23,230760.0
2024-06-21 12:50:00,11.23,11.25,11.23,11.25,162096.0,11.23,11.25,11.23,11.25,162096.0
2024-06-21 13:00:00,11.25,11.27,11.23,11.26,451553.0,11.25,11.27,11.23,11.26,451553.0
2024-06-21 13:10:00,11.25,11.25,11.24,11.24,127751.0,11.25,11.25,11.24,11.24,127751.0
2024-06-21 13:20:00,11.25,11.25,11.23,11.23,118282.0,11.25,11.25,11.23,11.23,118282.0
2024-06-21 13:30:00,11.24,11.24,11.21,11.24,241227.0,11.24,11.24,11.21,11.24,241227.0
2024-06-21 13:40:00,11.24,11.24,11.23,11.23,105032.0,11.24,11.24,11.23,11.23,105032.0
2024-06-21 13:50:00,11.23,11.24,11.22,11.22,124347.0,11.23,11.24,11.22,11.22,124347.0
2024-06-21 14:00:00,11.22,11.23,11.22,11.22,76730.0,11.22,11.23,11.22,11.22,76730.0
2024-06-21 14:10:00,11.22,11.23,11.22,11.22,163537.0,11.22,11.23,11.22,11.22,163537.0
2024-06-21 14:20:00,11.23,11.23,11.22,11.22,85138.0,11.23,11.23,11.22,11.22,85138.0
2024-06-21 14:30:00,11.22,11.24,11.22,11.22,190414.0,11.22,11.24,11.22,11.22,190414.0
2024-06-21 14:40:00,11.23,11.23,11.2,11.2,392033.0,11.23,11.23,11.2,11.2,392033.0
2024-06-21 14:50:00,11.2,11.21,11.2,11.2,301916.0,11.2,11.21,11.2,11.2,301916.0
2024-06-21 15:00:00,11.2,11.22,11.2,11.21,286408.0,11.2,11.22,11.2,11.21,286408.0
2024-06-21 15:10:00,11.21,11.21,11.18,11.2,395403.0,11.21,11.21,11.18,11.2,395403.0
2024-06-21 15:20:00,11.2,11.21,11.19,11.21,190879.0,11.2,11.21,11.19,11.21,190879.0
2024-06-21 15:30:00,11.21,11.23,11.19,11.2,538153.0,11.21,11.23,11.19,11.2,538153.0
2024-06-21 15:40:00,11.21,11.21,11.16,11.16,682941.0,11.21,11.21,11.16,11.16,682941.0
2024-06-21 15:50:00,11.17,11.22,11.16,11.19,2987145.0,11.17,11.22,11.16,11.19,2987145.0
2024-06-24 09:30:00,11.22,11.28,11.19,11.25,944542.0,11.22,11.28,11.19,11.25,944542.0
2024-06-24 09:40:00,11.25,11.27,11.21,11.24,592126.0,11.25,11.27,11.21,11.24,592126.0
2024-06-24 09:50:00,11.24,11.26,11.23,11.25,365947.0,11.24,11.26,11.23,11.25,365947.0
2024-06-24 10:00:00,11.25,11.29,11.23,11.28,538191.0,11.25,11.29,11.23,11.28,538191.0
2024-06-24 10:10:00,11.27,11.28,11.25,11.27,611363.0,11.27,11.28,11.25,11.27,611363.0
2024-06-24 10:20:00,11.26,11.29,11.22,11.24,998431.0,11.26,11.29,11.22,11.24,998431.0
2024-06-24 10:30:00,11.24,11.27,11.23,11.27,394398.0,11.24,11.27,11.23,11.27,394398.0
2024-06-24 10:40:00,11.26,11.27,11.25,11.26,455316.0,11.26,11.27,11.25,11.26,455316.0
2024-06-24 10:50:00,11.26,11.3,11.26,11.29,917396.0,11.26,11.3,11.26,11.29,917396.0
2024-06-24 11:00:00,11.29,11.34,11.29,11.33,921757.0,11.29,11.34,11.29,11.33,921757.0
2024-06-24 11:10:00,11.33,11.33,11.28,11.29,378134.0,11.33,11.33,11.28,11.29,378134.0
2024-06-24 11:20:00,11.28,11.29,11.22,11.26,1426407.0,11.28,11.29,11.22,11.26,1426407.0
2024-06-24 11:30:00,11.26,11.27,11.24,11.25,795610.0,11.26,11.27,11.24,11.25,795610.0
2024-06-24 11:40:00,11.25,11.25,11.22,11.23,366650.0,11.25,11.25,11.22,11.23,366650.0
2024-06-24 11:50:00,11.23,11.24,11.22,11.24,271377.0,11.23,11.24,11.22,11.24,271377.0
2024-06-24 12:00:00,11.23,11.25,11.23,11.25,310226.0,11.23,11.25,11.23,11.25,310226.0
2024-06-24 12:10:00,11.25,11.26,11.24,11.26,272505.0,11.25,11.26,11.24,11.26,272505.0
2024-06-24 12:20:00,11.26,11.26,11.24,11.25,248351.0,11.26,11.26,11.24,11.25,248351.0
2024-06-24 12:30:00,11.25,11.25,11.23,11.24,308440.0,11.25,11.25,11.23,11.24,308440.0
2024-06-24 12:40:00,11.23,11.24,11.22,11.23,364655.0,11.23,11.24,11.22,11.23,364655.0
2024-06-24 12:50:00,11.23,11.23,11.22,11.23,196394.0,11.23,11.23,11.22,11.23,196394.0
2024-06-24 13:00:00,11.22,11.24,11.22,11.23,288283.0,11.22,11.24,11.22,11.23,288283.0
2024-06-24 13:10:00,11.23,11.24,11.22,11.23,299616.0,11.23,11.24,11.22,11.23,299616.0
2024-06-24 13:20:00,11.22,11.23,11.22,11.22,203108.0,11.22,11.23,11.22,11.22,203108.0
2024-06-24 13:30:00,11.23,11.23,11.22,11.23,108609.0,11.23,11.23,11.22,11.23,108609.0
2024-06-24 13:40:00,11.23,11.24,11.22,11.23,227277.0,11.23,11.24,11.22,11.23,227277.0
2024-06-24 13:50:00,11.22,11.23,11.22,11.22,153473.0,11.22,11.23,11.22,11.22,153473.0
2024-06-24 14:00:00,11.22,11.23,11.22,11.23,212301.0,11.22,11.23,11.22,11.23,212301.0
2024-06-24 14:10:00,11.23,11.24,11.22,11.22,292969.0,11.23,11.24,11.22,11.22,292969.0
2024-06-24 14:20:00,11.22,11.23,11.22,11.23,124491.0,11.22,11.23,11.22,11.23,124491.0
2024-06-24 14:30:00,11.22,11.25,11.22,11.24,373788.0,11.22,11.25,11.22,11.24,373788.0
2024-06-24 14:40:00,11.25,11.28,11.24,11.27,549480.0,11.25,11.28,11.24,11.27,549480.0
2024-06-24 14:50:00,11.27,11.29,11.27,11.28,413550.0,11.27,11.29,11.27,11.28,413550.0
2024-06-24 15:00:00,11.29,11.29,11.27,11.28,394390.0,11.29,11.29,11.27,11.28,394390.0
2024-06-24 15:10:00,11.28,11.28,11.25,11.25,544448.0,11.28,11.28,11.25,11.25,544448.0
2024-06-24 15:20:00,11.26,11.26,11.24,11.25,241431.0,11.26,11.26,11.24,11.25,241431.0
2024-06-24 15:30:00,11.25,11.25,11.23,11.24,507353.0,11.25,11.25,11.23,11.24,507353.0
2024-06-24 15:40:00,11.23,11.24,11.22,11.23,1119656.0,11.23,11.24,11.22,11.23,1119656.0
2024-06-24 15:50:00,11.23,11.24,11.15,11.16,3288132.0,11.23,11.24,11.15,11.16,3288132.0
2024-06-25 09:30:00,11.18,11.24,11.14,11.19,1408159.0,11.18,11.24,11.14,11.19,1408159.0
2024-06-25 09:40:00,11.2,11.2,11.16,11.18,685309.0,11.2,11.2,11.16,11.18,685309.0
2024-06-25 09:50:00,11.18,11.2,11.14,11.17,832971.0,11.18,11.2,11.14,11.17,832971.0
2024-06-25 10:00:00,11.17,11.22,11.16,11.21,595477.0,11.17,11.22,11.16,11.21,595477.0
2024-06-25 10:10:00,11.21,11.25,11.21,11.24,593680.0,11.21,11.25,11.21,11.24,593680.0
2024-06-25 10:20:00,11.24,11.24,11.22,11.23,488303.0,11.24,11.24,11.22,11.23,488303.0
2024-06-25 10:30:00,11.23,11.27,11.22,11.26,647837.0,11.23,11.27,11.22,11.26,647837.0
2024-06-25 10:40:00,11.26,11.28,11.25,11.28,451834.0,11.26,11.28,11.25,11.28,451834.0
2024-06-25 10:50:00,11.28,11.34,11.26,11.34,892232.0,11.28,11.34,11.26,11.34,892232.0
2024-06-25 11:00:00,11.34,11.37,11.29,11.29,1258688.0,11.34,11.37,11.29,11.29,1258688.0
2024-06-25 11:10:00,11.29,11.31,11.27,11.28,546925.0,11.29,11.31,11.27,11.28,546925.0
2024-06-25 11:20:00,11.27,11.29,11.25,11.26,432861.0,11.27,11.29,11.25,11.26,432861.0
2024-06-25 11:30:00,11.26,11.29,11.25,11.28,366949.0,11.26,11.29,11.25,11.28,366949.0
2024-06-25 11:40:00,11.29,11.3,11.27,11.29,329013.0,11.29,11.3,11.27,11.29,329013.0
2024-06-25 11:50:00,11.29,11.29,11.27,11.29,189118.0,11.29,11.29,11.27,11.29,189118.0
2024-06-25 12:00:00,11.28,11.29,11.27,11.28,158215.0,11.28,11.29,11.27,11.28,158215.0
2024-06-25 12:10:00,11.28,11.29,11.27,11.28,284752.0,11.28,11.29,11.27,11.28,284752.0
2024-06-25 12:20:00,11.28,11.28,11.27,11.28,120337.0,11.28,11.28,11.27,11.28,120337.0
2024-06-25 12:30:00,11.28,11.28,11.25,11.28,278520.0,11.28,11.28,11.25,11.28,278520.0
2024-06-25 12:40:00,11.28,11.28,11.26,11.28,206465.0,11.28,11.28,11.26,11.28,206465.0
2024-06-25 12:50:00,11.28,11.28,11.25,11.26,318098.0,11.28,11.28,11.25,11.26,318098.0
2024-06-25 13:00:00,11.26,11.26,11.22,11.23,213681.0,11.26,11.26,11.22,11.23,213681.0
2024-06-25 13:10:00,11.23,11.23,11.18,11.2,523926.0,11.23,11.23,11.18,11.2,523926.0
2024-06-25 13:20:00,11.2,11.21,11.19,11.21,386997.0,11.2,11.21,11.19,11.21,386997.0
2024-06-25 13:30:00,11.21,11.21,11.19,11.2,272217.0,11.21,11.21,11.19,11.2,272217.0
2024-06-25 13:40:00,11.2,11.21,11.19,11.21,380655.0,11.2,11.21,11.19,11.21,380655.0
2024-06-25 13:50:00,11.2,11.21,11.19,11.2,345487.0,11.2,11.21,11.19,11.2,345487.0
2024-06-25 14:00:00,11.2,11.2,11.18,11.2,238681.0,11.2,11.2,11.18,11.2,238681.0
2024-06-25 14:10:00,11.19,11.22,11.19,11.22,256697.0,11.19,11.22,11.19,11.22,256697.0
2024-06-25 14:20:00,11.21,11.22,11.2,11.21,177952.0,11.21,11.22,11.2,11.21,177952.0
2024-06-25 14:30:00,11.21,11.22,11.2,11.21,283447.0,11.21,11.22,11.2,11.21,283447.0
2024-06-25 14:40:00,11.21,11.22,11.21,11.22,219264.0,11.21,11.22,11.21,11.22,219264.0
2024-06-25 14:50:00,11.22,11.22,11.2,11.21,213959.0,11.22,11.22,11.2,11.21,213959.0
2024-06-25 15:00:00,11.21,11.22,11.2,11.21,302062.0,11.21,11.22,11.2,11.21,302062.0
2024-06-25 15:10:00,11.21,11.22,11.2,11.21,314633.0,11.21,11.22,11.2,11.21,314633.0
2024-06-25 15:20:00,11.21,11.21,11.19,11.19,341944.0,11.21,11.21,11.19,11.19,341944.0
2024-06-25 15:30:00,11.19,11.2,11.16,11.17,655396.0,11.19,11.2,11.16,11.17,655396.0
2024-06-25 15:40:00,11.16,11.17,11.15,11.16,972227.0,11.16,11.17,11.15,11.16,972227.0
2024-06-25 15:50:00,11.15,11.16,11.12,11.14,3356388.0,11.15,11.16,11.12,11.14,3356388.0
2024-06-26 09:30:00,11.05,11.11,10.96,11.03,2800649.0,11.05,11.11,10.96,11.03,2800649.0
2024-06-26 09:40:00,11.02,11.05,10.99,11.02,1055446.0,11.02,11.05,10.99,11.02,1055446.0
2024-06-26 09:50:00,11.02,11.19,11.01,11.17,2158228.0,11.02,11.19,11.01,11.17,2158228.0
2024-06-26 10:00:00,11.17,11.28,11.14,11.21,3103278.0,11.17,11.28,11.14,11.21,3103278.0
2024-06-26 10:10:00,11.22,11.25,11.16,11.21,1315396.0,11.22,11.25,11.16,11.21,1315396.0
2024-06-26 10:20:00,11.22,11.25,11.19,11.19,1041188.0,11.22,11.25,11.19,11.19,1041188.0
2024-06-26 10:30:00,11.2,11.21,11.17,11.17,892693.0,11.2,11.21,11.17,11.17,892693.0
2024-06-26 10:40:00,11.17,11.21,11.16,11.21,919202.0,11.17,11.21,11.16,11.21,919202.0
2024-06-26 10:50:00,11.21,11.29,11.2,11.29,1559241.0,11.21,11.29,11.2,11.29,1559241.0
2024-06-26 11:00:00,11.29,11.32,11.25,11.27,986835.0,11.29,11.32,11.25,11.27,986835.0
2024-06-26 11:10:00,11.27,11.3,11.24,11.29,490408.0,11.27,11.3,11.24,11.29,490408.0
2024-06-26 11:20:00,11.29,11.3,11.27,11.3,519842.0,11.29,11.3,11.27,11.3,519842.0
2024-06-26 11:30:00,11.29,11.33,11.28,11.29,983370.0,11.29,11.33,11.28,11.29,983370.0
2024-06-26 11:40:00,11.29,11.31,11.22,11.25,1204741.0,11.29,11.31,11.22,11.25,1204741.0
2024-06-26 11:50:00,11.25,11.26,11.21,11.23,607433.0,11.25,11.26,11.21,11.23,607433.0
2024-06-26 12:00:00,11.24,11.26,11.23,11.24,501463.0,11.24,11.26,11.23,11.24,501463.0
2024-06-26 12:10:00,11.24,11.25,11.22,11.25,444184.0,11.24,11.25,11.22,11.25,444184.0
2024-06-26 12:20:00,11.24,11.24,11.2,11.23,283930.0,11.24,11.24,11.2,11.23,283930.0
2024-06-26 12:30:00,11.22,11.24,11.21,11.24,438996.0,11.22,11.24,11.21,11.24,438996.0
2024-06-26 12:40:00,11.24,11.24,11.22,11.22,327688.0,11.24,11.24,11.22,11.22,327688.0
2024-06-26 12:50:00,11.23,11.23,11.21,11.22,343536.0,11.23,11.23,11.21,11.22,343536.0
2024-06-26 13:00:00,11.23,11.23,11.19,11.2,585375.0,11.23,11.23,11.19,11.2,585375.0
2024-06-26 13:10:00,11.21,11.24,11.2,11.21,239635.0,11.21,11.24,11.2,11.21,239635.0
2024-06-26 13:20:00,11.2,11.22,11.19,11.21,285595.0,11.2,11.22,11.19,11.21,285595.0
2024-06-26 13:30:00,11.21,11.22,11.18,11.2,217399.0,11.21,11.22,11.18,11.2,217399.0
2024-06-26 13:40:00,11.2,11.2,11.16,11.17,140137.0,11.2,11.2,11.16,11.17,140137.0
2024-06-26 13:50:00,11.17,11.17,11.15,11.15,275012.0,11.17,11.17,11.15,11.15,275012.0
2024-06-26 14:00:00,11.16,11.16,11.13,11.13,274217.0,11.16,11.16,11.13,11.13,274217.0
2024-06-26 14:10:00,11.13,11.16,11.13,11.16,409688.0,11.13,11.16,11.13,11.16,409688.0
2024-06-26 14:20:00,11.16,11.17,11.14,11.17,287968.0,11.16,11.17,11.14,11.17,287968.0
2024-06-26 14:30:00,11.17,11.17,11.13,11.13,420259.0,11.17,11.17,11.13,11.13,420259.0
2024-06-26 14:40:00,11.13,11.16,11.13,11.16,236200.0,11.13,11.16,11.13,11.16,236200.0
2024-06-26 14:50:00,11.16,11.16,11.14,11.16,211349.0,11.16,11.16,11.14,11.16,211349.0
2024-06-26 15:00:00,11.16,11.16,11.14,11.15,222584.0,11.16,11.16,11.14,11.15,222584.0
2024-06-26 15:10:00,11.15,11.16,11.14,11.15,202950.0,11.15,11.16,11.14,11.15,202950.0
2024-06-26 15:20:00,11.15,11.15,11.13,11.13,400139.0,11.15,11.15,11.13,11.13,400139.0
2024-06-26 15:30:00,11.14,11.14,11.1,11.13,1172828.0,11.14,11.14,11.1,11.13,1172828.0
2024-06-26 15:40:00,11.13,11.13,11.08,11.09,1280154.0,11.13,11.13,11.08,11.09,1280154.0
2024-06-26 15:50:00,11.09,11.13,11.07,11.13,3564830.0,11.09,11.13,11.07,11.13,3564830.0
2024-06-27 09:30:00,11.12,11.12,11.02,11.08,1284840.0,11.12,11.12,11.02,11.08,1284840.0
2024-06-27 09:40:00,11.07,11.11,11.07,11.09,940133.0,11.07,11.11,11.07,11.09,940133.0
2024-06-27 09:50:00,11.09,11.09,11.02,11.07,881812.0,11.09,11.09,11.02,11.07,881812.0
2024-06-27 10:00:00,11.07,11.1,11.05,11.05,998483.0,11.07,11.1,11.05,11.05,998483.0
2024-06-27 10:10:00,11.05,11.08,11.05,11.08,488848.0,11.05,11.08,11.05,11.08,488848.0
2024-06-27 10:20:00,11.07,11.11,11.07,11.11,402221.0,11.07,11.11,11.07,11.11,402221.0
2024-06-27 10:30:00,11.11,11.11,11.08,11.11,495845.0,11.11,11.11,11.08,11.11,495845.0
2024-06-27 10:40:00,11.11,11.11,11.09,11.11,382895.0,11.11,11.11,11.09,11.11,382895.0
2024-06-27 10:50:00,11.1,11.11,11.09,11.1,455139.0,11.1,11.11,11.09,11.1,455139.0
2024-06-27 11:00:00,11.09,11.11,11.09,11.11,402052.0,11.09,11.11,11.09,11.11,402052.0
2024-06-27 11:10:00,11.11,11.13,11.09,11.13,292254.0,11.11,11.13,11.09,11.13,292254.0
2024-06-27 11:20:00,11.13,11.13,11.12,11.13,198333.0,11.13,11.13,11.12,11.13,198333.0
2024-06-27 11:30:00,11.12,11.14,11.11,11.13,410200.0,11.12,11.14,11.11,11.13,410200.0
2024-06-27 11:40:00,11.13,11.16,11.13,11.16,237870.0,11.13,11.16,11.13,11.16,237870.0
2024-06-27 11:50:00,11.15,11.16,11.12,11.13,461493.0,11.15,11.16,11.12,11.13,461493.0
2024-06-27 12:00:00,11.13,11.13,11.11,11.12,293462.0,11.13,11.13,11.11,11.12,293462.0
2024-06-27 12:10:00,11.13,11.15,11.12,11.13,327406.0,11.13,11.15,11.12,11.13,327406.0
2024-06-27 12:20:00,11.13,11.15,11.12,11.14,420604.0,11.13,11.15,11.12,11.14,420604.0
2024-06-27 12:30:00,11.14,11.15,11.13,11.13,131343.0,11.14,11.15,11.13,11.13,131343.0
2024-06-27 12:40:00,11.13,11.14,11.13,11.13,86181.0,11.13,11.14,11.13,11.13,86181.0
2024-06-27 12:50:00,11.13,11.15,11.13,11.13,166361.0,11.13,11.15,11.13,11.13,166361.0
2024-06-27 13:00:00,11.13,11.15,11.13,11.15,156892.0,11.13,11.15,11.13,11.15,156892.0
2024-06-27 13:10:00,11.15,11.15,11.14,11.15,88918.0,11.15,11.15,11.14,11.15,88918.0
2024-06-27 13:20:00,11.15,11.19,11.14,11.18,414997.0,11.15,11.19,11.14,11.18,414997.0
2024-06-27 13:30:00,11.18,11.23,11.18,11.21,463813.0,11.18,11.23,11.18,11.21,463813.0
2024-06-27 13:40:00,11.21,11.22,11.19,11.2,280718.0,11.21,11.22,11.19,11.2,280718.0
2024-06-27 13:50:00,11.19,11.24,11.19,11.24,375528.0,11.19,11.24,11.19,11.24,375528.0
2024-06-27 14:00:00,11.24,11.24,11.2,11.21,383811.0,11.24,11.24,11.2,11.21,383811.0
2024-06-27 14:10:00,11.21,11.22,11.19,11.2,333431.0,11.21,11.22,11.19,11.2,333431.0
2024-06-27 14:20:00,11.2,11.2,11.18,11.18,217841.0,11.2,11.2,11.18,11.18,217841.0
2024-06-27 14:30:00,11.18,11.19,11.17,11.19,280732.0,11.18,11.19,11.17,11.19,280732.0
2024-06-27 14:40:00,11.19,11.21,11.18,11.2,494920.0,11.19,11.21,11.18,11.2,494920.0
2024-06-27 14:50:00,11.2,11.21,11.19,11.21,256691.0,11.2,11.21,11.19,11.21,256691.0
2024-06-27 15:00:00,11.2,11.24,11.2,11.22,546261.0,11.2,11.24,11.2,11.22,546261.0
2024-06-27 15:10:00,11.22,11.24,11.22,11.23,452615.0,11.22,11.24,11.22,11.23,452615.0
2024-06-27 15:20:00,11.23,11.23,11.21,11.23,254854.0,11.23,11.23,11.21,11.23,254854.0
2024-06-27 15:30:00,11.23,11.26,11.21,11.26,689746.0,11.23,11.26,11.21,11.26,689746.0
2024-06-27 15:40:00,11.26,11.3,11.25,11.29,720141.0,11.26,11.3,11.25,11.29,720141.0
2024-06-27 15:50:00,11.29,11.32,11.26,11.28,3350491.0,11.29,11.32,11.26,11.28,3350491.0
2024-06-28 09:30:00,11.25,11.31,11.2,11.25,719669.0,11.25,11.31,11.2,11.25,719669.0
2024-06-28 09:40:00,11.25,11.26,11.21,11.22,421451.0,11.25,11.26,11.21,11.22,421451.0
2024-06-28 09:50:00,11.22,11.29,11.21,11.27,508228.0,11.22,11.29,11.21,11.27,508228.0
2024-06-28 10:00:00,11.27,11.33,11.26,11.31,582496.0,11.27,11.33,11.26,11.31,582496.0
2024-06-28 10:10:00,11.32,11.33,11.3,11.3,439583.0,11.32,11.33,11.3,11.3,439583.0
2024-06-28 10:20:00,11.3,11.33,11.3,11.3,307488.0,11.3,11.33,11.3,11.3,307488.0
2024-06-28 10:30:00,11.3,11.33,11.29,11.33,349788.0,11.3,11.33,11.29,11.33,349788.0
2024-06-28 10:40:00,11.33,11.36,11.32,11.35,488960.0,11.33,11.36,11.32,11.35,488960.0
2024-06-28 10:50:00,11.35,11.36,11.33,11.35,294559.0,11.35,11.36,11.33,11.35,294559.0
2024-06-28 11:00:00,11.35,11.35,11.3,11.31,542434.0,11.35,11.35,11.3,11.31,542434.0
2024-06-28 11:10:00,11.31,11.33,11.3,11.3,368326.0,11.31,11.33,11.3,11.3,368326.0
2024-06-28 11:20:00,11.3,11.32,11.3,11.31,324695.0,11.3,11.32,11.3,11.31,324695.0
2024-06-28 11:30:00,11.31,11.32,11.29,11.32,1048360.0,11.31,11.32,11.29,11.32,1048360.0
2024-06-28 11:40:00,11.32,11.32,11.29,11.29,209630.0,11.32,11.32,11.29,11.29,209630.0
2024-06-28 11:50:00,11.29,11.33,11.28,11.29,582659.0,11.29,11.33,11.28,11.29,582659.0
2024-06-28 12:00:00,11.29,11.31,11.28,11.28,247561.0,11.29,11.31,11.28,11.28,247561.0
2024-06-28 12:10:00,11.29,11.29,11.27,11.29,363914.0,11.29,11.29,11.27,11.29,363914.0
2024-06-28 12:20:00,11.29,11.3,11.27,11.29,447151.0,11.29,11.3,11.27,11.29,447151.0
2024-06-28 12:30:00,11.29,11.3,11.25,11.25,278989.0,11.29,11.3,11.25,11.25,278989.0
2024-06-28 12:40:00,11.25,11.27,11.25,11.26,248346.0,11.25,11.27,11.25,11.26,248346.0
2024-06-28 12:50:00,11.26,11.28,11.25,11.25,271159.0,11.26,11.28,11.25,11.25,271159.0
2024-06-28 13:00:00,11.25,11.27,11.24,11.26,337288.0,11.25,11.27,11.24,11.26,337288.0
2024-06-28 13:10:00,11.27,11.29,11.26,11.28,233095.0,11.27,11.29,11.26,11.28,233095.0
2024-06-28 13:20:00,11.28,11.28,11.25,11.26,162708.0,11.28,11.28,11.25,11.26,162708.0
2024-06-28 13:30:00,11.26,11.26,11.23,11.24,376984.0,11.26,11.26,11.23,11.24,376984.0
2024-06-28 13:40:00,11.24,11.25,11.22,11.25,131128.0,11.24,11.25,11.22,11.25,131128.0
2024-06-28 13:50:00,11.25,11.25,11.23,11.24,262093.0,11.25,11.25,11.23,11.24,262093.0
2024-06-28 14:00:00,11.24,11.25,11.22,11.25,345287.0,11.24,11.25,11.22,11.25,345287.0
2024-06-28 14:10:00,11.25,11.25,11.22,11.23,311890.0,11.25,11.25,11.22,11.23,311890.0
2024-06-28 14:20:00,11.22,11.25,11.22,11.24,469640.0,11.22,11.25,11.22,11.24,469640.0
2024-06-28 14:30:00,11.24,11.25,11.21,11.21,350567.0,11.24,11.25,11.21,11.21,350567.0
2024-06-28 14:40:00,11.21,11.22,11.2,11.22,390949.0,11.21,11.22,11.2,11.22,390949.0
2024-06-28 14:50:00,11.21,11.25,11.21,11.25,247601.0,11.21,11.25,11.21,11.25,247601.0
2024-06-28 15:00:00,11.24,11.25,11.22,11.24,300048.0,11.24,11.25,11.22,11.24,300048.0
2024-06-28 15:10:00,11.24,11.24,11.22,11.24,182002.0,11.24,11.24,11.22,11.24,182002.0
2024-06-28 15:20:00,11.24,11.25,11.23,11.24,256116.0,11.24,11.25,11.23,11.24,256116.0
2024-06-28 15:30:00,11.24,11.27,11.22,11.27,745683.0,11.24,11.27,11.22,11.27,745683.0
2024-06-28 15:40:00,11.27,11.29,11.25,11.29,752759.0,11.27,11.29,11.25,11.29,752759.0
2024-06-28 15:50:00,11.28,11.35,11.24,11.33,3093424.0,11.28,11.35,11.24,11.33,3093424.0
2024-07-01 09:30:00,11.33,11.41,11.3,11.3,1044177.0,11.33,11.41,11.3,11.3,1044177.0
2024-07-01 09:40:00,11.3,11.32,11.25,11.31,666026.0,11.3,11.32,11.25,11.31,666026.0
2024-07-01 09:50:00,11.3,11.32,11.24,11.25,364507.0,11.3,11.32,11.24,11.25,364507.0
2024-07-01 10:00:00,11.25,11.29,11.23,11.24,679373.0,11.25,11.29,11.23,11.24,679373.0
2024-07-01 10:10:00,11.24,11.26,11.2,11.21,691527.0,11.24,11.26,11.2,11.21,691527.0
2024-07-01 10:20:00,11.21,11.22,11.18,11.21,604026.0,11.21,11.22,11.18,11.21,604026.0
2024-07-01 10:30:00,11.21,11.22,11.17,11.17,600563.0,11.21,11.22,11.17,11.17,600563.0
2024-07-01 10:40:00,11.18,11.21,11.17,11.19,572429.0,11.18,11.21,11.17,11.19,572429.0
2024-07-01 10:50:00,11.18,11.2,11.18,11.2,518212.0,11.18,11.2,11.18,11.2,518212.0
2024-07-01 11:00:00,11.2,11.2,11.14,11.17,966869.0,11.2,11.2,11.14,11.17,966869.0
2024-07-01 11:10:00,11.16,11.18,11.12,11.12,593630.0,11.16,11.18,11.12,11.12,593630.0
2024-07-01 11:20:00,11.13,11.16,11.11,11.16,678127.0,11.13,11.16,11.11,11.16,678127.0
2024-07-01 11:30:00,11.16,11.17,11.13,11.14,566223.0,11.16,11.17,11.13,11.14,566223.0
2024-07-01 11:40:00,11.14,11.18,11.13,11.16,661300.0,11.14,11.18,11.13,11.16,661300.0
2024-07-01 11:50:00,11.17,11.17,11.15,11.16,291697.0,11.17,11.17,11.15,11.16,291697.0
2024-07-01 12:00:00,11.15,11.16,11.13,11.13,520279.0,11.15,11.16,11.13,11.13,520279.0
2024-07-01 12:10:00,11.14,11.15,11.12,11.13,374355.0,11.14,11.15,11.12,11.13,374355.0
2024-07-01 12:20:00,11.13,11.15,11.12,11.13,445743.0,11.13,11.15,11.12,11.13,445743.0
2024-07-01 12:30:00,11.14,11.14,11.13,11.13,319892.0,11.14,11.14,11.13,11.13,319892.0
2024-07-01 12:40:00,11.13,11.14,11.12,11.12,337598.0,11.13,11.14,11.12,11.12,337598.0
2024-07-01 12:50:00,11.12,11.14,11.12,11.13,354771.0,11.12,11.14,11.12,11.13,354771.0
2024-07-01 13:00:00,11.13,11.13,11.08,11.11,1093914.0,11.13,11.13,11.08,11.11,1093914.0
2024-07-01 13:10:00,11.11,11.12,11.1,11.11,228688.0,11.11,11.12,11.1,11.11,228688.0
2024-07-01 13:20:00,11.12,11.12,11.1,11.12,304792.0,11.12,11.12,11.1,11.12,304792.0
2024-07-01 13:30:00,11.12,11.12,11.09,11.09,284539.0,11.12,11.12,11.09,11.09,284539.0
2024-07-01 13:40:00,11.09,11.1,11.09,11.09,219654.0,11.09,11.1,11.09,11.09,219654.0
2024-07-01 13:50:00,11.09,11.11,11.07,11.08,1192076.0,11.09,11.11,11.07,11.08,1192076.0
2024-07-01 14:00:00,11.07,11.1,11.07,11.09,642502.0,11.07,11.1,11.07,11.09,642502.0
2024-07-01 14:10:00,11.1,11.11,11.09,11.1,440272.0,11.1,11.11,11.09,11.1,440272.0
2024-07-01 14:20:00,11.1,11.1,11.08,11.08,334176.0,11.1,11.1,11.08,11.08,334176.0
2024-07-01 14:30:00,11.08,11.09,11.07,11.09,366664.0,11.08,11.09,11.07,11.09,366664.0
2024-07-01 14:40:00,11.09,11.09,11.06,11.06,617250.0,11.09,11.09,11.06,11.06,617250.0
2024-07-01 14:50:00,11.06,11.08,11.03,11.04,978616.0,11.06,11.08,11.03,11.04,978616.0
2024-07-01 15:00:00,11.04,11.04,11.03,11.03,459980.0,11.04,11.04,11.03,11.03,459980.0
2024-07-01 15:10:00,11.04,11.04,11.01,11.02,942793.0,11.04,11.04,11.01,11.02,942793.0
2024-07-01 15:20:00,11.01,11.02,11.0,11.0,607100.0,11.01,11.02,11.0,11.0,607100.0
2024-07-01 15:30:00,11.01,11.02,11.0,11.02,666751.0,11.01,11.02,11.0,11.02,666751.0
2024-07-01 15:40:00,11.02,11.03,11.01,11.01,804977.0,11.02,11.03,11.01,11.01,804977.0
2024-07-01 15:50:00,11.02,11.06,11.01,11.05,2716243.0,11.02,11.06,11.01,11.05,2716243.0
2024-07-02 09:30:00,11.06,11.11,11.03,11.09,1324368.0,11.06,11.11,11.03,11.09,1324368.0
2024-07-02 09:40:00,11.1,11.1,11.03,11.05,543420.0,11.1,11.1,11.03,11.05,543420.0
2024-07-02 09:50:00,11.05,11.07,11.04,11.06,353028.0,11.05,11.07,11.04,11.06,353028.0
2024-07-02 10:00:00,11.07,11.07,11.03,11.07,511350.0,11.07,11.07,11.03,11.07,511350.0
2024-07-02 10:10:00,11.06,11.07,11.03,11.03,636746.0,11.06,11.07,11.03,11.03,636746.0
2024-07-02 10:20:00,11.03,11.04,10.99,10.99,1034437.0,11.03,11.04,10.99,10.99,1034437.0
2024-07-02 10:30:00,11.0,11.0,10.96,10.96,1370630.0,11.0,11.0,10.96,10.96,1370630.0
2024-07-02 10:40:00,10.96,10.99,10.95,10.99,928539.0,10.96,10.99,10.95,10.99,928539.0
2024-07-02 10:50:00,10.99,10.99,10.97,10.97,513159.0,10.99,10.99,10.97,10.97,513159.0
2024-07-02 11:00:00,10.97,10.98,10.97,10.97,251189.0,10.97,10.98,10.97,10.97,251189.0
2024-07-02 11:10:00,10.97,11.01,10.97,10.99,451332.0,10.97,11.01,10.97,10.99,451332.0
2024-07-02 11:20:00,10.99,11.0,10.98,11.0,307295.0,10.99,11.0,10.98,11.0,307295.0
2024-07-02 11:30:00,11.0,11.01,10.99,11.01,321091.0,11.0,11.01,10.99,11.01,321091.0
2024-07-02 11:40:00,11.0,11.01,10.99,11.0,285749.0,11.0,11.01,10.99,11.0,285749.0
2024-07-02 11:50:00,11.0,11.01,10.99,11.0,266411.0,11.0,11.01,10.99,11.0,266411.0
2024-07-02 12:00:00,10.99,11.0,10.96,10.98,585999.0,10.99,11.0,10.96,10.98,585999.0
2024-07-02 12:10:00,10.97,10.99,10.97,10.98,477934.0,10.97,10.99,10.97,10.98,477934.0
2024-07-02 12:20:00,10.97,11.0,10.97,10.99,245747.0,10.97,11.0,10.97,10.99,245747.0
2024-07-02 12:30:00,10.98,10.99,10.97,10.97,346070.0,10.98,10.99,10.97,10.97,346070.0
2024-07-02 12:40:00,10.97,10.99,10.97,10.97,259074.0,10.97,10.99,10.97,10.97,259074.0
2024-07-02 12:50:00,10.97,10.99,10.97,10.99,184425.0,10.97,10.99,10.97,10.99,184425.0
2024-07-02 13:00:00,10.99,10.99,10.97,10.99,263171.0,10.99,10.99,10.97,10.99,263171.0
2024-07-02 13:10:00,10.99,10.99,10.98,10.98,138485.0,10.99,10.99,10.98,10.98,138485.0
2024-07-02 13:20:00,10.99,11.0,10.98,10.98,279666.0,10.99,11.0,10.98,10.98,279666.0
2024-07-02 13:30:00,10.98,10.99,10.98,10.98,136948.0,10.98,10.99,10.98,10.98,136948.0
2024-07-02 13:40:00,10.98,10.99,10.96,10.96,316263.0,10.98,10.99,10.96,10.96,316263.0
2024-07-02 13:50:00,10.96,10.98,10.96,10.96,330578.0,10.96,10.98,10.96,10.96,330578.0
2024-07-02 14:00:00,10.96,10.97,10.96,10.96,180622.0,10.96,10.97,10.96,10.96,180622.0
2024-07-02 14:10:00,10.96,10.98,10.96,10.97,214432.0,10.96,10.98,10.96,10.97,214432.0
2024-07-02 14:20:00,10.97,11.0,10.97,11.0,302238.0,10.97,11.0,10.97,11.0,302238.0
2024-07-02 14:30:00,11.0,11.0,10.98,10.99,129017.0,11.0,11.0,10.98,10.99,129017.0
2024-07-02 14:40:00,10.99,10.99,10.98,10.99,164250.0,10.99,10.99,10.98,10.99,164250.0
2024-07-02 14:50:00,10.98,11.02,10.98,11.02,363514.0,10.98,11.02,10.98,11.02,363514.0
2024-07-02 15:00:00,11.02,11.02,11.01,11.02,159947.0,11.02,11.02,11.01,11.02,159947.0
2024-07-02 15:10:00,11.02,11.03,11.01,11.03,435284.0,11.02,11.03,11.01,11.03,435284.0
2024-07-02 15:20:00,11.03,11.04,11.02,11.04,306690.0,11.03,11.04,11.02,11.04,306690.0
2024-07-02 15:30:00,11.03,11.06,11.02,11.04,653106.0,11.03,11.06,11.02,11.04,653106.0
2024-07-02 15:40:00,11.04,11.06,11.04,11.04,491195.0,11.04,11.06,11.04,11.04,491195.0
2024-07-02 15:50:00,11.04,11.06,11.04,11.06,1847013.0,11.04,11.06,11.04,11.06,1847013.0
2024-07-03 09:30:00,11.16,11.18,11.07,11.12,1000534.0,11.16,11.18,11.07,11.12,1000534.0
2024-07-03 09:40:00,11.12,11.13,11.08,11.1,421654.0,11.12,11.13,11.08,11.1,421654.0
2024-07-03 09:50:00,11.11,11.12,11.09,11.11,389365.0,11.11,11.12,11.09,11.11,389365.0
2024-07-03 10:00:00,11.11,11.18,11.1,11.16,1073442.0,11.11,11.18,11.1,11.16,1073442.0
2024-07-03 10:10:00,11.16,11.18,11.15,11.16,542584.0,11.16,11.18,11.15,11.16,542584.0
2024-07-03 10:20:00,11.17,11.21,11.16,11.2,1039032.0,11.17,11.21,11.16,11.2,1039032.0
2024-07-03 10:30:00,11.2,11.22,11.19,11.19,638446.0,11.2,11.22,11.19,11.19,638446.0
2024-07-03 10:40:00,11.19,11.2,11.18,11.2,497588.0,11.19,11.2,11.18,11.2,497588.0
2024-07-03 10:50:00,11.2,11.2,11.17,11.18,520997.0,11.2,11.2,11.17,11.18,520997.0
2024-07-03 11:00:00,11.18,11.19,11.16,11.17,387341.0,11.18,11.19,11.16,11.17,387341.0
2024-07-03 11:10:00,11.17,11.18,11.15,11.15,567406.0,11.17,11.18,11.15,11.15,567406.0
2024-07-03 11:20:00,11.16,11.16,11.12,11.13,424293.0,11.16,11.16,11.12,11.13,424293.0
2024-07-03 11:30:00,11.13,11.14,11.12,11.13,511752.0,11.13,11.14,11.12,11.13,511752.0
2024-07-03 11:40:00,11.13,11.16,11.13,11.16,790472.0,11.13,11.16,11.13,11.16,790472.0
2024-07-03 11:50:00,11.16,11.18,11.15,11.17,468632.0,11.16,11.18,11.15,11.17,468632.0
2024-07-03 12:00:00,11.17,11.17,11.15,11.15,357923.0,11.17,11.17,11.15,11.15,357923.0
2024-07-03 12:10:00,11.16,11.17,11.15,11.16,303456.0,11.16,11.17,11.15,11.16,303456.0
2024-07-03 12:20:00,11.16,11.16,11.15,11.16,114713.0,11.16,11.16,11.15,11.16,114713.0
2024-07-03 12:30:00,11.16,11.16,11.15,11.16,167664.0,11.16,11.16,11.15,11.16,167664.0
2024-07-03 12:40:00,11.16,11.16,11.1,11.1,883579.0,11.16,11.16,11.1,11.1,883579.0
2024-07-03 12:50:00,11.1,11.14,11.08,11.12,2341940.0,11.1,11.14,11.08,11.12,2341940.0
2024-07-05 09:30:00,11.13,11.19,11.12,11.17,950953.0,11.13,11.19,11.12,11.17,950953.0
2024-07-05 09:40:00,11.17,11.19,11.13,11.14,480321.0,11.17,11.19,11.13,11.14,480321.0
2024-07-05 09:50:00,11.14,11.14,11.1,11.1,514502.0,11.14,11.14,11.1,11.1,514502.0
2024-07-05 10:00:00,11.11,11.13,11.08,11.1,1005490.0,11.11,11.13,11.08,11.1,1005490.0
2024-07-05 10:10:00,11.1,11.1,11.05,11.07,468520.0,11.1,11.1,11.05,11.07,468520.0
2024-07-05 10:20:00,11.07,11.07,11.04,11.04,550818.0,11.07,11.07,11.04,11.04,550818.0
2024-07-05 10:30:00,11.04,11.06,11.04,11.05,399113.0,11.04,11.06,11.04,11.05,399113.0
2024-07-05 10:40:00,11.05,11.07,11.05,11.05,367998.0,11.05,11.07,11.05,11.05,367998.0
2024-07-05 10:50:00,11.05,11.07,11.05,11.06,330898.0,11.05,11.07,11.05,11.06,330898.0
2024-07-05 11:00:00,11.06,11.08,11.05,11.06,327277.0,11.06,11.08,11.05,11.06,327277.0
2024-07-05 11:10:00,11.07,11.08,11.05,11.05,360775.0,11.07,11.08,11.05,11.05,360775.0
2024-07-05 11:20:00,11.05,11.06,11.04,11.05,380518.0,11.05,11.06,11.04,11.05,380518.0
2024-07-05 11:30:00,11.05,11.05,11.02,11.02,699753.0,11.05,11.05,11.02,11.02,699753.0
2024-07-05 11:40:00,11.02,11.04,11.01,11.03,602344.0,11.02,11.04,11.01,11.03,602344.0
2024-07-05 11:50:00,11.02,11.05,11.02,11.05,738700.0,11.02,11.05,11.02,11.05,738700.0
2024-07-05 12:00:00,11.04,11.05,11.03,11.03,293036.0,11.04,11.05,11.03,11.03,293036.0
2024-07-05 12:10:00,11.03,11.04,10.98,10.99,871188.0,11.03,11.04,10.98,10.99,871188.0
2024-07-05 12:20:00,10.99,11.02,10.98,11.01,634922.0,10.99,11.02,10.98,11.01,634922.0
2024-07-05 12:30:00,11.01,11.01,11.0,11.01,132700.0,11.01,11.01,11.0,11.01,132700.0
2024-07-05 12:40:00,11.01,11.01,10.99,11.0,303965.0,11.01,11.01,10.99,11.0,303965.0
2024-07-05 12:50:00,11.0,11.0,10.98,10.99,418523.0,11.0,11.0,10.98,10.99,418523.0
2024-07-05 13:00:00,10.98,11.0,10.98,11.0,396558.0,10.98,11.0,10.98,11.0,396558.0
2024-07-05 13:10:00,11.0,11.02,10.99,11.02,448474.0,11.0,11.02,10.99,11.02,448474.0
2024-07-05 13:20:00,11.02,11.03,11.01,11.03,238572.0,11.02,11.03,11.01,11.03,238572.0
2024-07-05 13:30:00,11.03,11.04,11.01,11.03,283114.0,11.03,11.04,11.01,11.03,283114.0
2024-07-05 13:40:00,11.03,11.04,11.02,11.04,280528.0,11.03,11.04,11.02,11.04,280528.0
2024-07-05 13:50:00,11.03,11.04,11.02,11.04,427682.0,11.03,11.04,11.02,11.04,427682.0
2024-07-05 14:00:00,11.04,11.04,11.02,11.03,301548.0,11.04,11.04,11.02,11.03,301548.0
2024-07-05 14:10:00,11.03,11.03,11.01,11.02,248575.0,11.03,11.03,11.01,11.02,248575.0
2024-07-05 14:20:00,11.01,11.02,11.0,11.01,225808.0,11.01,11.02,11.0,11.01,225808.0
2024-07-05 14:30:00,11.0,11.01,11.0,11.01,172491.0,11.0,11.01,11.0,11.01,172491.0
2024-07-05 14:40:00,11.0,11.02,11.0,11.02,340978.0,11.0,11.02,11.0,11.02,340978.0
2024-07-05 14:50:00,11.01,11.02,11.0,11.01,247684.0,11.01,11.02,11.0,11.01,247684.0
2024-07-05 15:00:00,11.01,11.01,11.0,11.01,205353.0,11.01,11.01,11.0,11.01,205353.0
2024-07-05 15:10:00,11.01,11.04,11.0,11.04,489507.0,11.01,11.04,11.0,11.04,489507.0
2024-07-05 15:20:00,11.04,11.04,11.02,11.02,349781.0,11.04,11.04,11.02,11.02,349781.0
2024-07-05 15:30:00,11.02,11.03,11.02,11.03,299821.0,11.02,11.03,11.02,11.03,299821.0
2024-07-05 15:40:00,11.03,11.03,11.01,11.01,438489.0,11.03,11.03,11.01,11.01,438489.0
2024-07-05 15:50:00,11.01,11.06,11.01,11.04,2839196.0,11.01,11.06,11.01,11.04,2839196.0
2024-07-08 09:30:00,11.1,11.13,11.05,11.05,1263520.0,11.1,11.13,11.05,11.05,1263520.0
2024-07-08 09:40:00,11.05,11.06,10.97,10.99,1233119.0,11.05,11.06,10.97,10.99,1233119.0
2024-07-08 09:50:00,10.99,11.02,10.96,11.0,1292963.0,10.99,11.02,10.96,11.0,1292963.0
2024-07-08 10:00:00,11.0,11.0,10.96,10.96,793537.0,11.0,11.0,10.96,10.96,793537.0
2024-07-08 10:10:00,10.96,10.97,10.94,10.94,1076999.0,10.96,10.97,10.94,10.94,1076999.0
2024-07-08 10:20:00,10.95,10.96,10.92,10.94,1156926.0,10.95,10.96,10.92,10.94,1156926.0
2024-07-08 10:30:00,10.94,10.94,10.93,10.94,510248.0,10.94,10.94,10.93,10.94,510248.0
2024-07-08 10:40:00,10.94,10.96,10.93,10.96,770545.0,10.94,10.96,10.93,10.96,770545.0
2024-07-08 10:50:00,10.96,10.98,10.94,10.96,556987.0,10.96,10.98,10.94,10.96,556987.0
2024-07-08 11:00:00,10.96,10.99,10.95,10.99,598235.0,10.96,10.99,10.95,10.99,598235.0
2024-07-08 11:10:00,10.99,11.0,10.98,11.0,310448.0,10.99,11.0,10.98,11.0,310448.0
2024-07-08 11:20:00,11.0,11.02,10.99,11.0,450416.0,11.0,11.02,10.99,11.0,450416.0
2024-07-08 11:30:00,11.0,11.0,10.95,10.96,537568.0,11.0,11.0,10.95,10.96,537568.0
2024-07-08 11:40:00,10.96,10.98,10.96,10.97,309634.0,10.96,10.98,10.96,10.97,309634.0
2024-07-08 11:50:00,10.97,10.98,10.96,10.96,280544.0,10.97,10.98,10.96,10.96,280544.0
2024-07-08 12:00:00,10.97,10.97,10.96,10.96,203921.0,10.97,10.97,10.96,10.96,203921.0
2024-07-08 12:10:00,10.96,10.98,10.96,10.96,265704.0,10.96,10.98,10.96,10.96,265704.0
2024-07-08 12:20:00,10.96,10.97,10.95,10.96,391764.0,10.96,10.97,10.95,10.96,391764.0
2024-07-08 12:30:00,10.97,10.99,10.96,10.99,391119.0,10.97,10.99,10.96,10.99,391119.0
2024-07-08 12:40:00,10.99,11.01,10.98,11.01,414921.0,10.99,11.01,10.98,11.01,414921.0
2024-07-08 12:50:00,11.01,11.03,11.0,11.03,331767.0,11.01,11.03,11.0,11.03,331767.0
2024-07-08 13:00:00,11.03,11.03,11.01,11.03,569343.0,11.03,11.03,11.01,11.03,569343.0
2024-07-08 13:10:00,11.03,11.03,11.02,11.02,254884.0,11.03,11.03,11.02,11.02,254884.0
2024-07-08 13:20:00,11.03,11.03,11.0,11.01,239079.0,11.03,11.03,11.0,11.01,239079.0
2024-07-08 13:30:00,11.01,11.03,11.0,11.03,373491.0,11.01,11.03,11.0,11.03,373491.0
2024-07-08 13:40:00,11.03,11.03,11.02,11.02,129025.0,11.03,11.03,11.02,11.02,129025.0
2024-07-08 13:50:00,11.02,11.03,11.01,11.02,200052.0,11.02,11.03,11.01,11.02,200052.0
2024-07-08 14:00:00,11.02,11.02,11.0,11.01,356694.0,11.02,11.02,11.0,11.01,356694.0
2024-07-08 14:10:00,11.01,11.01,10.97,10.98,483056.0,11.01,11.01,10.97,10.98,483056.0
2024-07-08 14:20:00,10.97,10.98,10.95,10.96,297133.0,10.97,10.98,10.95,10.96,297133.0
2024-07-08 14:30:00,10.96,10.97,10.95,10.96,613154.0,10.96,10.97,10.95,10.96,613154.0
2024-07-08 14:40:00,10.96,10.98,10.95,10.97,744055.0,10.96,10.98,10.95,10.97,744055.0
2024-07-08 14:50:00,10.97,10.99,10.97,10.98,363578.0,10.97,10.99,10.97,10.98,363578.0
2024-07-08 15:00:00,10.99,10.99,10.97,10.97,178098.0,10.99,10.99,10.97,10.97,178098.0
2024-07-08 15:10:00,10.97,10.98,10.96,10.96,378968.0,10.97,10.98,10.96,10.96,378968.0
2024-07-08 15:20:00,10.96,10.97,10.95,10.96,550676.0,10.96,10.97,10.95,10.96,550676.0
2024-07-08 15:30:00,10.95,10.96,10.94,10.94,796799.0,10.95,10.96,10.94,10.94,796799.0
2024-07-08 15:40:00,10.95,10.95,10.92,10.92,1008052.0,10.95,10.95,10.92,10.92,1008052.0
2024-07-08 15:50:00,10.93,10.95,10.91,10.95,3216775.0,10.93,10.95,10.91,10.95,3216775.0
2024-07-09 09:30:00,10.96,10.98,10.87,10.91,2127992.0,10.96,10.98,10.87,10.91,2127992.0
2024-07-09 09:40:00,10.91,10.96,10.9,10.95,578860.0,10.91,10.96,10.9,10.95,578860.0
2024-07-09 09:50:00,10.95,10.95,10.92,10.94,407751.0,10.95,10.95,10.92,10.94,407751.0
2024-07-09 10:00:00,10.94,10.96,10.92,10.96,451390.0,10.94,10.96,10.92,10.96,451390.0
2024-07-09 10:10:00,10.96,10.96,10.94,10.95,410226.0,10.96,10.96,10.94,10.95,410226.0
2024-07-09 10:20:00,10.96,11.0,10.95,11.0,713752.0,10.96,11.0,10.95,11.0,713752.0
2024-07-09 10:30:00,11.0,11.02,10.98,11.02,1104177.0,11.0,11.02,10.98,11.02,1104177.0
2024-07-09 10:40:00,11.02,11.03,11.0,11.02,726559.0,11.02,11.03,11.0,11.02,726559.0
2024-07-09 10:50:00,11.02,11.02,11.0,11.01,480663.0,11.02,11.02,11.0,11.01,480663.0
2024-07-09 11:00:00,11.01,11.02,10.97,10.97,576117.0,11.01,11.02,10.97,10.97,576117.0
2024-07-09 11:10:00,10.97,10.99,10.97,10.99,264382.0,10.97,10.99,10.97,10.99,264382.0
2024-07-09 11:20:00,10.99,10.99,10.97,10.99,212113.0,10.99,10.99,10.97,10.99,212113.0
2024-07-09 11:30:00,10.99,11.01,10.98,11.0,287382.0,10.99,11.01,10.98,11.0,287382.0
2024-07-09 11:40:00,11.0,11.01,10.99,11.0,337525.0,11.0,11.01,10.99,11.0,337525.0
2024-07-09 11:50:00,11.0,11.0,10.98,10.99,207541.0,11.0,11.0,10.98,10.99,207541.0
2024-07-09 12:00:00,11.0,11.01,10.99,11.0,314521.0,11.0,11.01,10.99,11.0,314521.0
2024-07-09 12:10:00,10.99,11.0,10.98,10.99,273515.0,10.99,11.0,10.98,10.99,273515.0
2024-07-09 12:20:00,10.99,10.99,10.98,10.99,156888.0,10.99,10.99,10.98,10.99,156888.0
2024-07-09 12:30:00,10.99,10.99,10.94,10.96,382212.0,10.99,10.99,10.94,10.96,382212.0
2024-07-09 12:40:00,10.96,10.98,10.95,10.97,205145.0,10.96,10.98,10.95,10.97,205145.0
2024-07-09 12:50:00,10.97,10.98,10.96,10.96,126885.0,10.97,10.98,10.96,10.96,126885.0
2024-07-09 13:00:00,10.96,11.0,10.96,11.0,687206.0,10.96,11.0,10.96,11.0,687206.0
2024-07-09 13:10:00,11.01,11.09,11.0,11.09,1660883.0,11.01,11.09,11.0,11.09,1660883.0
2024-07-09 13:20:00,11.09,11.09,11.03,11.04,834480.0,11.09,11.09,11.03,11.04,834480.0
2024-07-09 13:30:00,11.03,11.09,11.03,11.09,553843.0,11.03,11.09,11.03,11.09,553843.0
2024-07-09 13:40:00,11.09,11.09,11.06,11.07,349694.0,11.09,11.09,11.06,11.07,349694.0
2024-07-09 13:50:00,11.07,11.07,11.06,11.07,171461.0,11.07,11.07,11.06,11.07,171461.0
2024-07-09 14:00:00,11.07,11.07,11.04,11.04,582290.0,11.07,11.07,11.04,11.04,582290.0
2024-07-09 14:10:00,11.04,11.05,11.03,11.04,246076.0,11.04,11.05,11.03,11.04,246076.0
2024-07-09 14:20:00,11.04,11.05,11.02,11.03,221629.0,11.04,11.05,11.02,11.03,221629.0
2024-07-09 14:30:00,11.03,11.06,11.02,11.06,421527.0,11.03,11.06,11.02,11.06,421527.0
2024-07-09 14:40:00,11.05,11.06,11.03,11.04,314916.0,11.05,11.06,11.03,11.04,314916.0
2024-07-09 14:50:00,11.04,11.04,11.02,11.03,277661.0,11.04,11.04,11.02,11.03,277661.0
2024-07-09 15:00:00,11.03,11.05,11.02,11.04,345706.0,11.03,11.05,11.02,11.04,345706.0
2024-07-09 15:10:00,11.04,11.05,11.04,11.04,173979.0,11.04,11.05,11.04,11.04,173979.0
2024-07-09 15:20:00,11.04,11.05,11.03,11.04,478623.0,11.04,11.05,11.03,11.04,478623.0
2024-07-09 15:30:00,11.04,11.04,11.01,11.02,614223.0,11.04,11.04,11.01,11.02,614223.0
2024-07-09 15:40:00,11.01,11.02,11.01,11.02,442107.0,11.01,11.02,11.01,11.02,442107.0
2024-07-09 15:50:00,11.01,11.02,10.95,10.97,3190254.0,11.01,11.02,10.95,10.97,3190254.0
2024-07-10 09:30:00,11.04,11.05,10.99,11.02,779017.0,11.04,11.05,10.99,11.02,779017.0
2024-07-10 09:40:00,11.03,11.08,11.02,11.05,630698.0,11.03,11.08,11.02,11.05,630698.0
2024-07-10 09:50:00,11.05,11.06,11.01,11.03,488728.0,11.05,11.06,11.01,11.03,488728.0
2024-07-10 10:00:00,11.03,11.04,11.01,11.03,248081.0,11.03,11.04,11.01,11.03,248081.0
2024-07-10 10:10:00,11.03,11.07,11.01,11.03,802632.0,11.03,11.07,11.01,11.03,802632.0
2024-07-10 10:20:00,11.04,11.07,11.03,11.06,453421.0,11.04,11.07,11.03,11.06,453421.0
2024-07-10 10:30:00,11.05,11.09,11.04,11.09,777502.0,11.05,11.09,11.04,11.09,777502.0
2024-07-10 10:40:00,11.09,11.09,11.06,11.07,449020.0,11.09,11.09,11.06,11.07,449020.0
2024-07-10 10:50:00,11.07,11.07,11.02,11.03,319463.0,11.07,11.07,11.02,11.03,319463.0
2024-07-10 11:00:00,11.03,11.06,11.02,11.06,286449.0,11.03,11.06,11.02,11.06,286449.0
2024-07-10 11:10:00,11.05,11.08,11.04,11.08,387956.0,11.05,11.08,11.04,11.08,387956.0
2024-07-10 11:20:00,11.08,11.11,11.07,11.09,976062.0,11.08,11.11,11.07,11.09,976062.0
2024-07-10 11:30:00,11.09,11.1,11.06,11.07,654227.0,11.09,11.1,11.06,11.07,654227.0
2024-07-10 11:40:00,11.07,11.07,11.05,11.07,390475.0,11.07,11.07,11.05,11.07,390475.0
2024-07-10 11:50:00,11.07,11.07,11.04,11.05,354713.0,11.07,11.07,11.04,11.05,354713.0
2024-07-10 12:00:00,11.04,11.11,11.04,11.11,658895.0,11.04,11.11,11.04,11.11,658895.0
2024-07-10 12:10:00,11.11,11.14,11.1,11.13,1357838.0,11.11,11.14,11.1,11.13,1357838.0
2024-07-10 12:20:00,11.13,11.14,11.12,11.13,452357.0,11.13,11.14,11.12,11.13,452357.0
2024-07-10 12:30:00,11.13,11.15,11.12,11.15,472318.0,11.13,11.15,11.12,11.15,472318.0
2024-07-10 12:40:00,11.15,11.15,11.14,11.15,302231.0,11.15,11.15,11.14,11.15,302231.0
2024-07-10 12:50:00,11.15,11.15,11.12,11.13,374778.0,11.15,11.15,11.12,11.13,374778.0
2024-07-10 13:00:00,11.13,11.15,11.13,11.15,301370.0,11.13,11.15,11.13,11.15,301370.0
2024-07-10 13:10:00,11.15,11.15,11.13,11.13,414791.0,11.15,11.15,11.13,11.13,414791.0
2024-07-10 13:20:00,11.13,11.15,11.12,11.15,367362.0,11.13,11.15,11.12,11.15,367362.0
2024-07-10 13:30:00,11.15,11.15,11.11,11.13,888401.0,11.15,11.15,11.11,11.13,888401.0
2024-07-10 13:40:00,11.13,11.13,11.09,11.1,335919.0,11.13,11.13,11.09,11.1,335919.0
2024-07-10 13:50:00,11.1,11.11,11.09,11.11,252409.0,11.1,11.11,11.09,11.11,252409.0
2024-07-10 14:00:00,11.11,11.12,11.1,11.12,404153.0,11.11,11.12,11.1,11.12,404153.0
2024-07-10 14:10:00,11.12,11.13,11.09,11.1,500581.0,11.12,11.13,11.09,11.1,500581.0
2024-07-10 14:20:00,11.1,11.1,11.08,11.08,231499.0,11.1,11.1,11.08,11.08,231499.0
2024-07-10 14:30:00,11.09,11.09,11.07,11.08,421277.0,11.09,11.09,11.07,11.08,421277.0
2024-07-10 14:40:00,11.08,11.09,11.07,11.09,303907.0,11.08,11.09,11.07,11.09,303907.0
2024-07-10 14:50:00,11.09,11.1,11.07,11.09,362307.0,11.09,11.1,11.07,11.09,362307.0
2024-07-10 15:00:00,11.09,11.11,11.08,11.11,214943.0,11.09,11.11,11.08,11.11,214943.0
2024-07-10 15:10:00,11.11,11.16,11.1,11.16,896010.0,11.11,11.16,11.1,11.16,896010.0
2024-07-10 15:20:00,11.16,11.19,11.14,11.18,857380.0,11.16,11.19,11.14,11.18,857380.0
2024-07-10 15:30:00,11.19,11.22,11.18,11.2,1036355.0,11.19,11.22,11.18,11.2,1036355.0
2024-07-10 15:40:00,11.2,11.2,11.18,11.19,1151245.0,11.2,11.2,11.18,11.19,1151245.0
2024-07-10 15:50:00,11.18,11.2,11.14,11.14,3231774.0,11.18,11.2,11.14,11.14,3231774.0
2024-07-11 09:30:00,10.68,10.68,10.36,10.37,9151009.0,10.68,10.68,10.36,10.37,9151009.0
2024-07-11 09:40:00,10.36,10.51,10.34,10.49,4836540.0,10.36,10.51,10.34,10.49,4836540.0
2024-07-11 09:50:00,10.49,10.53,10.45,10.52,2834366.0,10.49,10.53,10.45,10.52,2834366.0
2024-07-11 10:00:00,10.52,10.53,10.41,10.45,4421970.0,10.52,10.53,10.41,10.45,4421970.0
2024-07-11 10:10:00,10.45,10.53,10.43,10.52,2512839.0,10.45,10.53,10.43,10.52,2512839.0
2024-07-11 10:20:00,10.52,10.58,10.5,10.58,2045495.0,10.52,10.58,10.5,10.58,2045495.0
2024-07-11 10:30:00,10.58,10.61,10.57,10.61,1810734.0,10.58,10.61,10.57,10.61,1810734.0
2024-07-11 10:40:00,10.61,10.61,10.56,10.57,1194114.0,10.61,10.61,10.56,10.57,1194114.0
2024-07-11 10:50:00,10.57,10.6,10.53,10.6,1336538.0,10.57,10.6,10.53,10.6,1336538.0
2024-07-11 11:00:00,10.6,10.61,10.48,10.51,2134912.0,10.6,10.61,10.48,10.51,2134912.0
2024-07-11 11:10:00,10.52,10.63,10.51,10.63,1785001.0,10.52,10.63,10.51,10.63,1785001.0
2024-07-11 11:20:00,10.63,10.63,10.57,10.6,1200514.0,10.63,10.63,10.57,10.6,1200514.0
2024-07-11 11:30:00,10.6,10.64,10.52,10.57,1296960.0,10.6,10.64,10.52,10.57,1296960.0
2024-07-11 11:40:00,10.57,10.58,10.46,10.46,1633922.0,10.57,10.58,10.46,10.46,1633922.0
2024-07-11 11:50:00,10.46,10.6,10.46,10.58,2634983.0,10.46,10.6,10.46,10.58,2634983.0
2024-07-11 12:00:00,10.58,10.59,10.5,10.57,3089402.0,10.58,10.59,10.5,10.57,3089402.0
2024-07-11 12:10:00,10.56,10.6,10.55,10.59,799503.0,10.56,10.6,10.55,10.59,799503.0
2024-07-11 12:20:00,10.6,10.61,10.56,10.58,687644.0,10.6,10.61,10.56,10.58,687644.0
2024-07-11 12:30:00,10.59,10.65,10.58,10.64,1040011.0,10.59,10.65,10.58,10.64,1040011.0
2024-07-11 12:40:00,10.64,10.64,10.58,10.6,608734.0,10.64,10.64,10.58,10.6,608734.0
2024-07-11 12:50:00,10.6,10.64,10.59,10.63,461796.0,10.6,10.64,10.59,10.63,461796.0
2024-07-11 13:00:00,10.63,10.68,10.62,10.67,1470068.0,10.63,10.68,10.62,10.67,1470068.0
2024-07-11 13:10:00,10.67,10.69,10.63,10.66,1297360.0,10.67,10.69,10.63,10.66,1297360.0
2024-07-11 13:20:00,10.66,10.67,10.6,10.62,790732.0,10.66,10.67,10.6,10.62,790732.0
2024-07-11 13:30:00,10.62,10.68,10.6,10.67,1086855.0,10.62,10.68,10.6,10.67,1086855.0
2024-07-11 13:40:00,10.66,10.67,10.56,10.59,1258354.0,10.66,10.67,10.56,10.59,1258354.0
2024-07-11 13:50:00,10.58,10.61,10.57,10.58,662928.0,10.58,10.61,10.57,10.58,662928.0
2024-07-11 14:00:00,10.58,10.59,10.56,10.59,434232.0,10.58,10.59,10.56,10.59,434232.0
2024-07-11 14:10:00,10.59,10.65,10.58,10.64,747548.0,10.59,10.65,10.58,10.64,747548.0
2024-07-11 14:20:00,10.64,10.7,10.64,10.69,1117528.0,10.64,10.7,10.64,10.69,1117528.0
2024-07-11 14:30:00,10.69,10.73,10.68,10.71,753581.0,10.69,10.73,10.68,10.71,753581.0
2024-07-11 14:40:00,10.71,10.72,10.66,10.69,1359821.0,10.71,10.72,10.66,10.69,1359821.0
2024-07-11 14:50:00,10.68,10.72,10.65,10.68,1605511.0,10.68,10.72,10.65,10.68,1605511.0
2024-07-11 15:00:00,10.68,10.7,10.65,10.66,1270679.0,10.68,10.7,10.65,10.66,1270679.0
2024-07-11 15:10:00,10.65,10.67,10.63,10.65,1042451.0,10.65,10.67,10.63,10.65,1042451.0
2024-07-11 15:20:00,10.65,10.67,10.63,10.67,732222.0,10.65,10.67,10.63,10.67,732222.0
2024-07-11 15:30:00,10.67,10.68,10.65,10.66,827172.0,10.67,10.68,10.65,10.66,827172.0
2024-07-11 15:40:00,10.66,10.76,10.65,10.75,1640031.0,10.66,10.76,10.65,10.75,1640031.0
2024-07-11 15:50:00,10.75,10.75,10.71,10.73,3872508.0,10.75,10.75,10.71,10.73,3872508.0
2024-07-12 09:30:00,10.71,10.8,10.65,10.7,1560379.0,10.71,10.8,10.65,10.7,1560379.0
2024-07-12 09:40:00,10.71,10.72,10.63,10.67,1392461.0,10.71,10.72,10.63,10.67,1392461.0
2024-07-12 09:50:00,10.67,10.7,10.64,10.65,901966.0,10.67,10.7,10.64,10.65,901966.0
2024-07-12 10:00:00,10.65,10.66,10.61,10.63,1572863.0,10.65,10.66,10.61,10.63,1572863.0
2024-07-12 10:10:00,10.64,10.66,10.62,10.63,742637.0,10.64,10.66,10.62,10.63,742637.0
2024-07-12 10:20:00,10.62,10.68,10.62,10.67,757506.0,10.62,10.68,10.62,10.67,757506.0
2024-07-12 10:30:00,10.66,10.68,10.66,10.68,520981.0,10.66,10.68,10.66,10.68,520981.0
2024-07-12 10:40:00,10.68,10.68,10.64,10.68,857930.0,10.68,10.68,10.64,10.68,857930.0
2024-07-12 10:50:00,10.68,10.68,10.65,10.66,360020.0,10.68,10.68,10.65,10.66,360020.0
2024-07-12 11:00:00,10.66,10.68,10.64,10.65,930894.0,10.66,10.68,10.64,10.65,930894.0
2024-07-12 11:10:00,10.64,10.65,10.58,10.59,1466438.0,10.64,10.65,10.58,10.59,1466438.0
2024-07-12 11:20:00,10.6,10.61,10.59,10.6,526792.0,10.6,10.61,10.59,10.6,526792.0
2024-07-12 11:30:00,10.6,10.62,10.59,10.61,750541.0,10.6,10.62,10.59,10.61,750541.0
2024-07-12 11:40:00,10.61,10.62,10.6,10.61,607529.0,10.61,10.62,10.6,10.61,607529.0
2024-07-12 11:50:00,10.62,10.63,10.61,10.63,521912.0,10.62,10.63,10.61,10.63,521912.0
2024-07-12 12:00:00,10.62,10.65,10.62,10.65,640179.0,10.62,10.65,10.62,10.65,640179.0
2024-07-12 12:10:00,10.65,10.65,10.6,10.61,676634.0,10.65,10.65,10.6,10.61,676634.0
2024-07-12 12:20:00,10.61,10.61,10.59,10.6,516267.0,10.61,10.61,10.59,10.6,516267.0
2024-07-12 12:30:00,10.6,10.61,10.57,10.6,1032011.0,10.6,10.61,10.57,10.6,1032011.0
2024-07-12 12:40:00,10.6,10.62,10.59,10.61,409721.0,10.6,10.62,10.59,10.61,409721.0
2024-07-12 12:50:00,10.61,10.63,10.6,10.62,251116.0,10.61,10.63,10.6,10.62,251116.0
2024-07-12 13:00:00,10.63,10.63,10.61,10.62,348813.0,10.63,10.63,10.61,10.62,348813.0
2024-07-12 13:10:00,10.63,10.65,10.62,10.64,480696.0,10.63,10.65,10.62,10.64,480696.0
2024-07-12 13:20:00,10.64,10.65,10.63,10.64,271325.0,10.64,10.65,10.63,10.64,271325.0
2024-07-12 13:30:00,10.64,10.65,10.63,10.65,254243.0,10.64,10.65,10.63,10.65,254243.0
2024-07-12 13:40:00,10.65,10.66,10.64,10.65,341675.0,10.65,10.66,10.64,10.65,341675.0
2024-07-12 13:50:00,10.66,10.67,10.64,10.65,602151.0,10.66,10.67,10.64,10.65,602151.0
2024-07-12 14:00:00,10.66,10.66,10.65,10.65,253625.0,10.66,10.66,10.65,10.65,253625.0
2024-07-12 14:10:00,10.66,10.68,10.65,10.68,564100.0,10.66,10.68,10.65,10.68,564100.0
2024-07-12 14:20:00,10.67,10.68,10.67,10.68,158735.0,10.67,10.68,10.67,10.68,158735.0
2024-07-12 14:30:00,10.68,10.68,10.66,10.68,329864.0,10.68,10.68,10.66,10.68,329864.0
2024-07-12 14:40:00,10.68,10.68,10.67,10.68,152088.0,10.68,10.68,10.67,10.68,152088.0
2024-07-12 14:50:00,10.68,10.68,10.67,10.68,647270.0,10.68,10.68,10.67,10.68,647270.0
2024-07-12 15:00:00,10.68,10.73,10.67,10.72,1067444.0,10.68,10.73,10.67,10.72,1067444.0
2024-07-12 15:10:00,10.72,10.74,10.72,10.74,775758.0,10.72,10.74,10.72,10.74,775758.0
2024-07-12 15:20:00,10.74,10.74,10.72,10.73,334427.0,10.74,10.74,10.72,10.73,334427.0
2024-07-12 15:30:00,10.72,10.73,10.68,10.7,835603.0,10.72,10.73,10.68,10.7,835603.0
2024-07-12 15:40:00,10.7,10.71,10.68,10.69,773693.0,10.7,10.71,10.68,10.69,773693.0
2024-07-12 15:50:00,10.68,10.71,10.65,10.67,2567610.0,10.68,10.71,10.65,10.67,2567610.0
2024-07-15 09:30:00,10.68,10.71,10.57,10.62,2198835.0,10.68,10.71,10.57,10.62,2198835.0
2024-07-15 09:40:00,10.62,10.63,10.56,10.62,1148537.0,10.62,10.63,10.56,10.62,1148537.0
2024-07-15 09:50:00,10.62,10.63,10.58,10.62,677954.0,10.62,10.63,10.58,10.62,677954.0
2024-07-15 10:00:00,10.63,10.7,10.62,10.67,845357.0,10.63,10.7,10.62,10.67,845357.0
2024-07-15 10:10:00,10.68,10.73,10.67,10.73,1009350.0,10.68,10.73,10.67,10.73,1009350.0
2024-07-15 10:20:00,10.73,10.74,10.69,10.7,1120641.0,10.73,10.74,10.69,10.7,1120641.0
2024-07-15 10:30:00,10.69,10.73,10.67,10.7,1015401.0,10.69,10.73,10.67,10.7,1015401.0
2024-07-15 10:40:00,10.7,10.75,10.68,10.75,713997.0,10.7,10.75,10.68,10.75,713997.0
2024-07-15 10:50:00,10.74,10.75,10.71,10.72,679614.0,10.74,10.75,10.71,10.72,679614.0
2024-07-15 11:00:00,10.72,10.73,10.71,10.72,427379.0,10.72,10.73,10.71,10.72,427379.0
2024-07-15 11:10:00,10.72,10.77,10.72,10.74,1216318.0,10.72,10.77,10.72,10.74,1216318.0
2024-07-15 11:20:00,10.74,10.74,10.7,10.71,831888.0,10.74,10.74,10.7,10.71,831888.0
2024-07-15 11:30:00,10.71,10.72,10.69,10.71,522788.0,10.71,10.72,10.69,10.71,522788.0
2024-07-15 11:40:00,10.71,10.74,10.71,10.73,475306.0,10.71,10.74,10.71,10.73,475306.0
2024-07-15 11:50:00,10.73,10.76,10.7,10.7,1246095.0,10.73,10.76,10.7,10.7,1246095.0
2024-07-15 12:00:00,10.71,10.72,10.7,10.71,470214.0,10.71,10.72,10.7,10.71,470214.0
2024-07-15 12:10:00,10.72,10.72,10.7,10.71,530972.0,10.72,10.72,10.7,10.71,530972.0
2024-07-15 12:20:00,10.72,10.72,10.69,10.71,317183.0,10.72,10.72,10.69,10.71,317183.0
2024-07-15 12:30:00,10.71,10.71,10.67,10.69,587665.0,10.71,10.71,10.67,10.69,587665.0
2024-07-15 12:40:00,10.69,10.7,10.67,10.7,420204.0,10.69,10.7,10.67,10.7,420204.0
2024-07-15 12:50:00,10.7,10.7,10.67,10.68,241859.0,10.7,10.7,10.67,10.68,241859.0
2024-07-15 13:00:00,10.68,10.68,10.65,10.67,244938.0,10.68,10.68,10.65,10.67,244938.0
2024-07-15 13:10:00,10.67,10.71,10.65,10.7,392062.0,10.67,10.71,10.65,10.7,392062.0
2024-07-15 13:20:00,10.71,10.72,10.69,10.71,485250.0,10.71,10.72,10.69,10.71,485250.0
2024-07-15 13:30:00,10.71,10.71,10.68,10.69,211879.0,10.71,10.71,10.68,10.69,211879.0
2024-07-15 13:40:00,10.69,10.69,10.66,10.67,232224.0,10.69,10.69,10.66,10.67,232224.0
2024-07-15 13:50:00,10.67,10.7,10.66,10.69,231525.0,10.67,10.7,10.66,10.69,231525.0
2024-07-15 14:00:00,10.68,10.7,10.66,10.68,312900.0,10.68,10.7,10.66,10.68,312900.0
2024-07-15 14:10:00,10.67,10.68,10.65,10.66,628733.0,10.67,10.68,10.65,10.66,628733.0
2024-07-15 14:20:00,10.67,10.69,10.66,10.69,302036.0,10.67,10.69,10.66,10.69,302036.0
2024-07-15 14:30:00,10.69,10.69,10.66,10.67,488322.0,10.69,10.69,10.66,10.67,488322.0
2024-07-15 14:40:00,10.67,10.67,10.66,10.67,151089.0,10.67,10.67,10.66,10.67,151089.0
2024-07-15 14:50:00,10.66,10.67,10.65,10.66,424511.0,10.66,10.67,10.65,10.66,424511.0
2024-07-15 15:00:00,10.66,10.68,10.65,10.67,658481.0,10.66,10.68,10.65,10.67,658481.0
2024-07-15 15:10:00,10.67,10.69,10.66,10.68,326930.0,10.67,10.69,10.66,10.68,326930.0
2024-07-15 15:20:00,10.68,10.68,10.66,10.67,251139.0,10.68,10.68,10.66,10.67,251139.0
2024-07-15 15:30:00,10.67,10.68,10.65,10.67,595416.0,10.67,10.68,10.65,10.67,595416.0
2024-07-15 15:40:00,10.67,10.67,10.63,10.63,937190.0,10.67,10.67,10.63,10.63,937190.0
2024-07-15 15:50:00,10.63,10.65,10.62,10.63,1745110.0,10.63,10.65,10.62,10.63,1745110.0
2024-07-16 09:30:00,10.65,10.8,10.65,10.76,1861856.0,10.65,10.8,10.65,10.76,1861856.0
2024-07-16 09:40:00,10.75,10.9,10.75,10.88,1977117.0,10.75,10.9,10.75,10.88,1977117.0
2024-07-16 09:50:00,10.88,11.04,10.88,10.99,1900465.0,10.88,11.04,10.88,10.99,1900465.0
2024-07-16 10:00:00,10.99,11.03,10.93,10.94,1625323.0,10.99,11.03,10.93,10.94,1625323.0
2024-07-16 10:10:00,10.94,11.0,10.93,10.96,1095458.0,10.94,11.0,10.93,10.96,1095458.0
2024-07-16 10:20:00,10.96,11.1,10.96,11.05,1642160.0,10.96,11.1,10.96,11.05,1642160.0
2024-07-16 10:30:00,11.06,11.14,11.05,11.11,2733108.0,11.06,11.14,11.05,11.11,2733108.0
2024-07-16 10:40:00,11.12,11.14,11.06,11.1,1013196.0,11.12,11.14,11.06,11.1,1013196.0
2024-07-16 10:50:00,11.1,11.13,11.09,11.12,799816.0,11.1,11.13,11.09,11.12,799816.0
2024-07-16 11:00:00,11.12,11.14,11.12,11.13,1063195.0,11.12,11.14,11.12,11.13,1063195.0
2024-07-16 11:10:00,11.14,11.15,11.11,11.13,1514216.0,11.14,11.15,11.11,11.13,1514216.0
2024-07-16 11:20:00,11.12,11.17,11.12,11.16,1188017.0,11.12,11.17,11.12,11.16,1188017.0
2024-07-16 11:30:00,11.16,11.17,11.07,11.13,2465140.0,11.16,11.17,11.07,11.13,2465140.0
2024-07-16 11:40:00,11.13,11.14,11.03,11.08,1230718.0,11.13,11.14,11.03,11.08,1230718.0
2024-07-16 11:50:00,11.07,11.08,11.04,11.08,704183.0,11.07,11.08,11.04,11.08,704183.0
2024-07-16 12:00:00,11.08,11.14,11.07,11.14,636088.0,11.08,11.14,11.07,11.14,636088.0
2024-07-16 12:10:00,11.14,11.15,11.11,11.12,1120642.0,11.14,11.15,11.11,11.12,1120642.0
2024-07-16 12:20:00,11.12,11.14,11.08,11.09,719079.0,11.12,11.14,11.08,11.09,719079.0
2024-07-16 12:30:00,11.09,11.09,11.05,11.08,655838.0,11.09,11.09,11.05,11.08,655838.0
2024-07-16 12:40:00,11.08,11.09,11.07,11.08,310575.0,11.08,11.09,11.07,11.08,310575.0
2024-07-16 12:50:00,11.07,11.08,11.05,11.07,437897.0,11.07,11.08,11.05,11.07,437897.0
2024-07-16 13:00:00,11.07,11.1,11.06,11.08,474290.0,11.07,11.1,11.06,11.08,474290.0
2024-07-16 13:10:00,11.08,11.08,11.05,11.05,821965.0,11.08,11.08,11.05,11.05,821965.0
2024-07-16 13:20:00,11.05,11.06,11.02,11.03,406227.0,11.05,11.06,11.02,11.03,406227.0
2024-07-16 13:30:00,11.04,11.13,11.03,11.13,891203.0,11.04,11.13,11.03,11.13,891203.0
2024-07-16 13:40:00,11.13,11.15,11.11,11.13,1056743.0,11.13,11.15,11.11,11.13,1056743.0
2024-07-16 13:50:00,11.13,11.14,11.11,11.12,496083.0,11.13,11.14,11.11,11.12,496083.0
2024-07-16 14:00:00,11.13,11.15,11.11,11.14,441038.0,11.13,11.15,11.11,11.14,441038.0
2024-07-16 14:10:00,11.15,11.16,11.12,11.13,799478.0,11.15,11.16,11.12,11.13,799478.0
2024-07-16 14:20:00,11.14,11.15,11.12,11.15,521418.0,11.14,11.15,11.12,11.15,521418.0
2024-07-16 14:30:00,11.14,11.16,11.14,11.15,509211.0,11.14,11.16,11.14,11.15,509211.0
2024-07-16 14:40:00,11.15,11.17,11.14,11.17,812595.0,11.15,11.17,11.14,11.17,812595.0
2024-07-16 14:50:00,11.17,11.18,11.15,11.17,869767.0,11.17,11.18,11.15,11.17,869767.0
2024-07-16 15:00:00,11.17,11.19,11.16,11.18,665817.0,11.17,11.19,11.16,11.18,665817.0
2024-07-16 15:10:00,11.17,11.18,11.16,11.17,632943.0,11.17,11.18,11.16,11.17,632943.0
2024-07-16 15:20:00,11.18,11.23,11.17,11.23,2017467.0,11.18,11.23,11.17,11.23,2017467.0
2024-07-16 15:30:00,11.22,11.23,11.2,11.23,994613.0,11.22,11.23,11.2,11.23,994613.0
2024-07-16 15:40:00,11.22,11.23,11.21,11.21,1254417.0,11.22,11.23,11.21,11.21,1254417.0
2024-07-16 15:50:00,11.21,11.24,11.18,11.18,3463348.0,11.21,11.24,11.18,11.18,3463348.0
2024-07-17 09:30:00,10.99,10.99,10.83,10.94,2683651.0,10.99,10.99,10.83,10.94,2683651.0
2024-07-17 09:40:00,10.95,11.0,10.93,10.94,970716.0,10.95,11.0,10.93,10.94,970716.0
2024-07-17 09:50:00,10.95,11.06,10.94,11.03,1085450.0,10.95,11.06,10.94,11.03,1085450.0
2024-07-17 10:00:00,11.03,11.1,11.01,11.02,1153917.0,11.03,11.1,11.01,11.02,1153917.0
2024-07-17 10:10:00,11.02,11.09,11.01,11.03,1054321.0,11.02,11.09,11.01,11.03,1054321.0
2024-07-17 10:20:00,11.03,11.06,11.0,11.06,565668.0,11.03,11.06,11.0,11.06,565668.0
2024-07-17 10:30:00,11.05,11.09,11.04,11.08,836695.0,11.05,11.09,11.04,11.08,836695.0
2024-07-17 10:40:00,11.07,11.1,11.04,11.07,748766.0,11.07,11.1,11.04,11.07,748766.0
2024-07-17 10:50:00,11.07,11.09,11.05,11.05,631364.0,11.07,11.09,11.05,11.05,631364.0
2024-07-17 11:00:00,11.05,11.09,11.04,11.09,741427.0,11.05,11.09,11.04,11.09,741427.0
2024-07-17 11:10:00,11.09,11.09,11.04,11.06,632872.0,11.09,11.09,11.04,11.06,632872.0
2024-07-17 11:20:00,11.05,11.06,11.01,11.01,796830.0,11.05,11.06,11.01,11.01,796830.0
2024-07-17 11:30:00,11.02,11.04,11.0,11.02,935187.0,11.02,11.04,11.0,11.02,935187.0
2024-07-17 11:40:00,11.02,11.04,11.01,11.04,467877.0,11.02,11.04,11.01,11.04,467877.0
2024-07-17 11:50:00,11.03,11.04,11.01,11.02,485876.0,11.03,11.04,11.01,11.02,485876.0
2024-07-17 12:00:00,11.02,11.02,10.98,10.98,363709.0,11.02,11.02,10.98,10.98,363709.0
2024-07-17 12:10:00,10.99,11.0,10.97,10.97,624112.0,10.99,11.0,10.97,10.97,624112.0
2024-07-17 12:20:00,10.98,10.98,10.95,10.96,530293.0,10.98,10.98,10.95,10.96,530293.0
2024-07-17 12:30:00,10.96,10.99,10.96,10.96,354376.0,10.96,10.99,10.96,10.96,354376.0
2024-07-17 12:40:00,10.96,10.98,10.96,10.97,356885.0,10.96,10.98,10.96,10.97,356885.0
2024-07-17 12:50:00,10.97,11.0,10.95,11.0,491565.0,10.97,11.0,10.95,11.0,491565.0
2024-07-17 13:00:00,11.0,11.02,10.99,11.01,445417.0,11.0,11.02,10.99,11.01,445417.0
2024-07-17 13:10:00,11.01,11.03,11.0,11.03,229315.0,11.01,11.03,11.0,11.03,229315.0
2024-07-17 13:20:00,11.03,11.04,11.02,11.03,344899.0,11.03,11.04,11.02,11.03,344899.0
2024-07-17 13:30:00,11.03,11.04,11.01,11.01,362514.0,11.03,11.04,11.01,11.01,362514.0
2024-07-17 13:40:00,11.02,11.06,11.01,11.05,417923.0,11.02,11.06,11.01,11.05,417923.0
2024-07-17 13:50:00,11.04,11.04,11.01,11.03,321240.0,11.04,11.04,11.01,11.03,321240.0
2024-07-17 14:00:00,11.03,11.05,11.01,11.05,307978.0,11.03,11.05,11.01,11.05,307978.0
2024-07-17 14:10:00,11.05,11.06,11.04,11.05,226416.0,11.05,11.06,11.04,11.05,226416.0
2024-07-17 14:20:00,11.05,11.06,11.05,11.06,197494.0,11.05,11.06,11.05,11.06,197494.0
2024-07-17 14:30:00,11.05,11.08,11.05,11.06,468538.0,11.05,11.08,11.05,11.06,468538.0
2024-07-17 14:40:00,11.06,11.08,11.05,11.06,329829.0,11.06,11.08,11.05,11.06,329829.0
2024-07-17 14:50:00,11.07,11.09,11.06,11.09,243150.0,11.07,11.09,11.06,11.09,243150.0
2024-07-17 15:00:00,11.09,11.09,11.07,11.08,192473.0,11.09,11.09,11.07,11.08,192473.0
2024-07-17 15:10:00,11.08,11.09,11.04,11.06,521144.0,11.08,11.09,11.04,11.06,521144.0
2024-07-17 15:20:00,11.05,11.11,11.05,11.11,432448.0,11.05,11.11,11.05,11.11,432448.0
2024-07-17 15:30:00,11.1,11.11,11.07,11.07,747927.0,11.1,11.11,11.07,11.07,747927.0
2024-07-17 15:40:00,11.07,11.08,11.03,11.04,1050643.0,11.07,11.08,11.03,11.04,1050643.0
2024-07-17 15:50:00,11.04,11.05,10.99,11.01,3235308.0,11.04,11.05,10.99,11.01,3235308.0
2024-07-18 09:30:00,10.96,11.09,10.95,11.01,2038956.0,10.96,11.09,10.95,11.01,2038956.0
2024-07-18 09:40:00,11.02,11.02,10.88,10.96,1955934.0,11.02,11.02,10.88,10.96,1955934.0
2024-07-18 09:50:00,10.96,10.99,10.9,10.93,1348363.0,10.96,10.99,10.9,10.93,1348363.0
2024-07-18 10:00:00,10.93,10.95,10.9,10.92,996147.0,10.93,10.95,10.9,10.92,996147.0
2024-07-18 10:10:00,10.91,11.0,10.91,10.99,1172799.0,10.91,11.0,10.91,10.99,1172799.0
2024-07-18 10:20:00,10.99,10.99,10.89,10.9,1208858.0,10.99,10.99,10.89,10.9,1208858.0
2024-07-18 10:30:00,10.91,10.92,10.86,10.89,1299487.0,10.91,10.92,10.86,10.89,1299487.0
2024-07-18 10:40:00,10.9,10.91,10.79,10.85,2170350.0,10.9,10.91,10.79,10.85,2170350.0
2024-07-18 10:50:00,10.84,10.88,10.84,10.87,719895.0,10.84,10.88,10.84,10.87,719895.0
2024-07-18 11:00:00,10.88,10.92,10.87,10.88,854365.0,10.88,10.92,10.87,10.88,854365.0
2024-07-18 11:10:00,10.87,10.88,10.78,10.78,1347931.0,10.87,10.88,10.78,10.78,1347931.0
2024-07-18 11:20:00,10.79,10.79,10.75,10.78,1192304.0,10.79,10.79,10.75,10.78,1192304.0
2024-07-18 11:30:00,10.78,10.79,10.74,10.77,1636059.0,10.78,10.79,10.74,10.77,1636059.0
2024-07-18 11:40:00,10.77,10.78,10.71,10.71,1009049.0,10.77,10.78,10.71,10.71,1009049.0
2024-07-18 11:50:00,10.71,10.74,10.7,10.73,1497746.0,10.71,10.74,10.7,10.73,1497746.0
2024-07-18 12:00:00,10.73,10.75,10.71,10.74,575534.0,10.73,10.75,10.71,10.74,575534.0
2024-07-18 12:10:00,10.75,10.75,10.72,10.74,342796.0,10.75,10.75,10.72,10.74,342796.0
2024-07-18 12:20:00,10.74,10.75,10.73,10.75,424645.0,10.74,10.75,10.73,10.75,424645.0
2024-07-18 12:30:00,10.75,10.79,10.74,10.78,608882.0,10.75,10.79,10.74,10.78,608882.0
2024-07-18 12:40:00,10.78,10.79,10.75,10.79,342854.0,10.78,10.79,10.75,10.79,342854.0
2024-07-18 12:50:00,10.79,10.8,10.78,10.79,342274.0,10.79,10.8,10.78,10.79,342274.0
2024-07-18 13:00:00,10.79,10.83,10.78,10.79,586771.0,10.79,10.83,10.78,10.79,586771.0
2024-07-18 13:10:00,10.79,10.8,10.76,10.77,416524.0,10.79,10.8,10.76,10.77,416524.0
2024-07-18 13:20:00,10.77,10.79,10.76,10.79,310092.0,10.77,10.79,10.76,10.79,310092.0
2024-07-18 13:30:00,10.79,10.82,10.78,10.8,402337.0,10.79,10.82,10.78,10.8,402337.0
2024-07-18 13:40:00,10.8,10.82,10.8,10.82,345517.0,10.8,10.82,10.8,10.82,345517.0
2024-07-18 13:50:00,10.82,10.82,10.76,10.77,231013.0,10.82,10.82,10.76,10.77,231013.0
2024-07-18 14:00:00,10.77,10.77,10.72,10.72,486745.0,10.77,10.77,10.72,10.72,486745.0
2024-07-18 14:10:00,10.72,10.74,10.7,10.71,721441.0,10.72,10.74,10.7,10.71,721441.0
2024-07-18 14:20:00,10.71,10.73,10.7,10.71,490154.0,10.71,10.73,10.7,10.71,490154.0
2024-07-18 14:30:00,10.7,10.73,10.68,10.69,1286530.0,10.7,10.73,10.68,10.69,1286530.0
2024-07-18 14:40:00,10.7,10.7,10.67,10.69,689488.0,10.7,10.7,10.67,10.69,689488.0
2024-07-18 14:50:00,10.68,10.7,10.67,10.68,612386.0,10.68,10.7,10.67,10.68,612386.0
2024-07-18 15:00:00,10.68,10.69,10.66,10.67,600773.0,10.68,10.69,10.66,10.67,600773.0
2024-07-18 15:10:00,10.66,10.67,10.64,10.65,1374223.0,10.66,10.67,10.64,10.65,1374223.0
2024-07-18 15:20:00,10.66,10.66,10.64,10.64,674136.0,10.66,10.66,10.64,10.64,674136.0
2024-07-18 15:30:00,10.64,10.65,10.61,10.62,1237752.0,10.64,10.65,10.61,10.62,1237752.0
2024-07-18 15:40:00,10.62,10.65,10.61,10.64,1042143.0,10.62,10.65,10.61,10.64,1042143.0
2024-07-18 15:50:00,10.64,10.65,10.61,10.63,4133785.0,10.64,10.65,10.61,10.63,4133785.0
2024-07-19 09:30:00,10.63,10.64,10.43,10.5,3475577.0,10.63,10.64,10.43,10.5,3475577.0
2024-07-19 09:40:00,10.49,10.59,10.49,10.55,888235.0,10.49,10.59,10.49,10.55,888235.0
2024-07-19 09:50:00,10.56,10.61,10.55,10.6,543241.0,10.56,10.61,10.55,10.6,543241.0
2024-07-19 10:00:00,10.6,10.6,10.54,10.56,499075.0,10.6,10.6,10.54,10.56,499075.0
2024-07-19 10:10:00,10.56,10.6,10.54,10.6,421809.0,10.56,10.6,10.54,10.6,421809.0
2024-07-19 10:20:00,10.6,10.61,10.54,10.55,428972.0,10.6,10.61,10.54,10.55,428972.0
2024-07-19 10:30:00,10.55,10.57,10.54,10.56,386263.0,10.55,10.57,10.54,10.56,386263.0
2024-07-19 10:40:00,10.56,10.57,10.54,10.57,441231.0,10.56,10.57,10.54,10.57,441231.0
2024-07-19 10:50:00,10.57,10.57,10.52,10.55,472156.0,10.57,10.57,10.52,10.55,472156.0
2024-07-19 11:00:00,10.55,10.59,10.55,10.57,438918.0,10.55,10.59,10.55,10.57,438918.0
2024-07-19 11:10:00,10.57,10.57,10.55,10.57,293055.0,10.57,10.57,10.55,10.57,293055.0
2024-07-19 11:20:00,10.57,10.59,10.56,10.59,275021.0,10.57,10.59,10.56,10.59,275021.0
2024-07-19 11:30:00,10.59,10.59,10.55,10.55,473199.0,10.59,10.59,10.55,10.55,473199.0
2024-07-19 11:40:00,10.56,10.58,10.53,10.58,390573.0,10.56,10.58,10.53,10.58,390573.0
2024-07-19 11:50:00,10.58,10.59,10.56,10.58,343171.0,10.58,10.59,10.56,10.58,343171.0
2024-07-19 12:00:00,10.58,10.6,10.57,10.59,208457.0,10.58,10.6,10.57,10.59,208457.0
2024-07-19 12:10:00,10.59,10.62,10.58,10.61,402712.0,10.59,10.62,10.58,10.61,402712.0
2024-07-19 12:20:00,10.6,10.61,10.55,10.56,310142.0,10.6,10.61,10.55,10.56,310142.0
2024-07-19 12:30:00,10.57,10.58,10.54,10.57,374929.0,10.57,10.58,10.54,10.57,374929.0
2024-07-19 12:40:00,10.57,10.58,10.55,10.56,172576.0,10.57,10.58,10.55,10.56,172576.0
2024-07-19 12:50:00,10.55,10.56,10.54,10.55,246621.0,10.55,10.56,10.54,10.55,246621.0
2024-07-19 13:00:00,10.55,10.56,10.53,10.54,278634.0,10.55,10.56,10.53,10.54,278634.0
2024-07-19 13:10:00,10.53,10.55,10.53,10.55,159647.0,10.53,10.55,10.53,10.55,159647.0
2024-07-19 13:20:00,10.54,10.55,10.53,10.54,213917.0,10.54,10.55,10.53,10.54,213917.0
2024-07-19 13:30:00,10.53,10.56,10.53,10.56,441163.0,10.53,10.56,10.53,10.56,441163.0
2024-07-19 13:40:00,10.56,10.56,10.54,10.54,244253.0,10.56,10.56,10.54,10.54,244253.0
2024-07-19 13:50:00,10.55,10.55,10.53,10.54,376225.0,10.55,10.55,10.53,10.54,376225.0
2024-07-19 14:00:00,10.54,10.56,10.54,10.54,299270.0,10.54,10.56,10.54,10.54,299270.0
2024-07-19 14:10:00,10.54,10.57,10.53,10.57,285057.0,10.54,10.57,10.53,10.57,285057.0
2024-07-19 14:20:00,10.57,10.59,10.56,10.59,228329.0,10.57,10.59,10.56,10.59,228329.0
2024-07-19 14:30:00,10.59,10.59,10.57,10.58,212757.0,10.59,10.59,10.57,10.58,212757.0
2024-07-19 14:40:00,10.58,10.61,10.57,10.61,640426.0,10.58,10.61,10.57,10.61,640426.0
2024-07-19 14:50:00,10.61,10.62,10.59,10.6,408655.0,10.61,10.62,10.59,10.6,408655.0
2024-07-19 15:00:00,10.6,10.61,10.59,10.61,246181.0,10.6,10.61,10.59,10.61,246181.0
2024-07-19 15:10:00,10.61,10.63,10.6,10.63,454282.0,10.61,10.63,10.6,10.63,454282.0
2024-07-19 15:20:00,10.63,10.64,10.62,10.63,331328.0,10.63,10.64,10.62,10.63,331328.0
2024-07-19 15:30:00,10.63,10.65,10.61,10.63,907821.0,10.63,10.65,10.61,10.63,907821.0
2024-07-19 15:40:00,10.63,10.65,10.61,10.63,1088873.0,10.63,10.65,10.61,10.63,1088873.0
2024-07-19 15:50:00,10.62,10.65,10.58,10.58,2973013.0,10.62,10.65,10.58,10.58,2973013.0
2024-07-22 09:30:00,10.48,10.58,10.44,10.53,2413474.0,10.48,10.58,10.44,10.53,2413474.0
2024-07-22 09:40:00,10.53,10.55,10.45,10.47,1988547.0,10.53,10.55,10.45,10.47,1988547.0
2024-07-22 09:50:00,10.47,10.48,10.35,10.37,1897086.0,10.47,10.48,10.35,10.37,1897086.0
2024-07-22 10:00:00,10.36,10.41,10.35,10.35,1589622.0,10.36,10.41,10.35,10.35,1589622.0
2024-07-22 10:10:00,10.36,10.46,10.35,10.45,1105616.0,10.36,10.46,10.35,10.45,1105616.0
2024-07-22 10:20:00,10.45,10.49,10.44,10.46,900079.0,10.45,10.49,10.44,10.46,900079.0
2024-07-22 10:30:00,10.46,10.47,10.43,10.47,878723.0,10.46,10.47,10.43,10.47,878723.0
2024-07-22 10:40:00,10.47,10.56,10.46,10.54,1091040.0,10.47,10.56,10.46,10.54,1091040.0
2024-07-22 10:50:00,10.53,10.63,10.52,10.63,1418795.0,10.53,10.63,10.52,10.63,1418795.0
2024-07-22 11:00:00,10.62,10.63,10.57,10.57,952516.0,10.62,10.63,10.57,10.57,952516.0
2024-07-22 11:10:00,10.57,10.62,10.57,10.61,801405.0,10.57,10.62,10.57,10.61,801405.0
2024-07-22 11:20:00,10.61,10.65,10.6,10.63,716496.0,10.61,10.65,10.6,10.63,716496.0
2024-07-22 11:30:00,10.63,10.66,10.61,10.65,759117.0,10.63,10.66,10.61,10.65,759117.0
2024-07-22 11:40:00,10.66,10.68,10.63,10.67,801235.0,10.66,10.68,10.63,10.67,801235.0
2024-07-22 11:50:00,10.66,10.68,10.63,10.64,570260.0,10.66,10.68,10.63,10.64,570260.0
2024-07-22 12:00:00,10.63,10.67,10.62,10.67,635039.0,10.63,10.67,10.62,10.67,635039.0
2024-07-22 12:10:00,10.67,10.7,10.66,10.69,457609.0,10.67,10.7,10.66,10.69,457609.0
2024-07-22 12:20:00,10.7,10.7,10.65,10.65,444881.0,10.7,10.7,10.65,10.65,444881.0
2024-07-22 12:30:00,10.66,10.7,10.62,10.69,473105.0,10.66,10.7,10.62,10.69,473105.0
2024-07-22 12:40:00,10.69,10.7,10.66,10.67,413597.0,10.69,10.7,10.66,10.67,413597.0
2024-07-22 12:50:00,10.67,10.71,10.66,10.7,446699.0,10.67,10.71,10.66,10.7,446699.0
2024-07-22 13:00:00,10.7,10.72,10.67,10.68,483603.0,10.7,10.72,10.67,10.68,483603.0
2024-07-22 13:10:00,10.69,10.69,10.65,10.66,371503.0,10.69,10.69,10.65,10.66,371503.0
2024-07-22 13:20:00,10.66,10.7,10.65,10.69,438699.0,10.66,10.7,10.65,10.69,438699.0
2024-07-22 13:30:00,10.7,10.71,10.64,10.64,956338.0,10.7,10.71,10.64,10.64,956338.0
2024-07-22 13:40:00,10.65,10.69,10.64,10.68,360719.0,10.65,10.69,10.64,10.68,360719.0
2024-07-22 13:50:00,10.68,10.74,10.67,10.74,536185.0,10.68,10.74,10.67,10.74,536185.0
2024-07-22 14:00:00,10.74,10.74,10.69,10.7,519421.0,10.74,10.74,10.69,10.7,519421.0
2024-07-22 14:10:00,10.7,10.71,10.69,10.69,303649.0,10.7,10.71,10.69,10.69,303649.0
2024-07-22 14:20:00,10.7,10.7,10.67,10.68,325090.0,10.7,10.7,10.67,10.68,325090.0
2024-07-22 14:30:00,10.68,10.7,10.67,10.69,393348.0,10.68,10.7,10.67,10.69,393348.0
2024-07-22 14:40:00,10.68,10.7,10.67,10.68,285218.0,10.68,10.7,10.67,10.68,285218.0
2024-07-22 14:50:00,10.68,10.69,10.65,10.69,548135.0,10.68,10.69,10.65,10.69,548135.0
2024-07-22 15:00:00,10.69,10.71,10.67,10.68,401533.0,10.69,10.71,10.67,10.68,401533.0
2024-07-22 15:10:00,10.68,10.71,10.67,10.71,433032.0,10.68,10.71,10.67,10.71,433032.0
2024-07-22 15:20:00,10.71,10.71,10.69,10.7,690713.0,10.71,10.71,10.69,10.7,690713.0
2024-07-22 15:30:00,10.7,10.73,10.69,10.71,900865.0,10.7,10.73,10.69,10.71,900865.0
2024-07-22 15:40:00,10.71,10.74,10.7,10.71,749864.0,10.71,10.74,10.7,10.71,749864.0
2024-07-22 15:50:00,10.71,10.71,10.68,10.69,3308893.0,10.71,10.71,10.68,10.69,3308893.0
2024-07-23 09:30:00,10.62,10.74,10.62,10.68,1401375.0,10.62,10.74,10.62,10.68,1401375.0
2024-07-23 09:40:00,10.69,10.69,10.51,10.52,1563517.0,10.69,10.69,10.51,10.52,1563517.0
2024-07-23 09:50:00,10.53,10.6,10.51,10.54,1300025.0,10.53,10.6,10.51,10.54,1300025.0
2024-07-23 10:00:00,10.54,10.59,10.52,10.58,747258.0,10.54,10.59,10.52,10.58,747258.0
2024-07-23 10:10:00,10.58,10.62,10.55,10.62,789501.0,10.58,10.62,10.55,10.62,789501.0
2024-07-23 10:20:00,10.62,10.65,10.58,10.6,1363512.0,10.62,10.65,10.58,10.6,1363512.0
2024-07-23 10:30:00,10.61,10.62,10.55,10.55,568671.0,10.61,10.62,10.55,10.55,568671.0
2024-07-23 10:40:00,10.55,10.56,10.53,10.55,891381.0,10.55,10.56,10.53,10.55,891381.0
2024-07-23 10:50:00,10.56,10.58,10.51,10.54,730540.0,10.56,10.58,10.51,10.54,730540.0
2024-07-23 11:00:00,10.53,10.55,10.52,10.54,598317.0,10.53,10.55,10.52,10.54,598317.0
2024-07-23 11:10:00,10.54,10.56,10.54,10.54,337333.0,10.54,10.56,10.54,10.54,337333.0
2024-07-23 11:20:00,10.54,10.55,10.53,10.54,498711.0,10.54,10.55,10.53,10.54,498711.0
2024-07-23 11:30:00,10.55,10.6,10.54,10.59,721456.0,10.55,10.6,10.54,10.59,721456.0
2024-07-23 11:40:00,10.59,10.6,10.58,10.59,347791.0,10.59,10.6,10.58,10.59,347791.0
2024-07-23 11:50:00,10.59,10.59,10.57,10.59,358375.0,10.59,10.59,10.57,10.59,358375.0
2024-07-23 12:00:00,10.59,10.61,10.58,10.6,391850.0,10.59,10.61,10.58,10.6,391850.0
2024-07-23 12:10:00,10.6,10.6,10.57,10.58,215637.0,10.6,10.6,10.57,10.58,215637.0
2024-07-23 12:20:00,10.58,10.58,10.55,10.55,347936.0,10.58,10.58,10.55,10.55,347936.0
2024-07-23 12:30:00,10.55,10.57,10.55,10.56,289024.0,10.55,10.57,10.55,10.56,289024.0
2024-07-23 12:40:00,10.57,10.58,10.56,10.57,191764.0,10.57,10.58,10.56,10.57,191764.0
2024-07-23 12:50:00,10.57,10.58,10.56,10.58,229137.0,10.57,10.58,10.56,10.58,229137.0
2024-07-23 13:00:00,10.58,10.58,10.56,10.57,257489.0,10.58,10.58,10.56,10.57,257489.0
2024-07-23 13:10:00,10.56,10.57,10.51,10.52,680122.0,10.56,10.57,10.51,10.52,680122.0
2024-07-23 13:20:00,10.52,10.56,10.51,10.55,619704.0,10.52,10.56,10.51,10.55,619704.0
2024-07-23 13:30:00,10.55,10.56,10.52,10.54,477111.0,10.55,10.56,10.52,10.54,477111.0
2024-07-23 13:40:00,10.54,10.57,10.53,10.56,324711.0,10.54,10.57,10.53,10.56,324711.0
2024-07-23 13:50:00,10.55,10.59,10.55,10.56,472226.0,10.55,10.59,10.55,10.56,472226.0
2024-07-23 14:00:00,10.56,10.57,10.55,10.57,305603.0,10.56,10.57,10.55,10.57,305603.0
2024-07-23 14:10:00,10.56,10.57,10.55,10.56,159203.0,10.56,10.57,10.55,10.56,159203.0
2024-07-23 14:20:00,10.55,10.58,10.55,10.58,340245.0,10.55,10.58,10.55,10.58,340245.0
2024-07-23 14:30:00,10.58,10.59,10.57,10.59,259099.0,10.58,10.59,10.57,10.59,259099.0
2024-07-23 14:40:00,10.59,10.59,10.57,10.58,264957.0,10.59,10.59,10.57,10.58,264957.0
2024-07-23 14:50:00,10.58,10.58,10.56,10.57,151789.0,10.58,10.58,10.56,10.57,151789.0
2024-07-23 15:00:00,10.56,10.57,10.55,10.55,352973.0,10.56,10.57,10.55,10.55,352973.0
2024-07-23 15:10:00,10.55,10.56,10.54,10.55,435551.0,10.55,10.56,10.54,10.55,435551.0
2024-07-23 15:20:00,10.55,10.56,10.53,10.55,519025.0,10.55,10.56,10.53,10.55,519025.0
2024-07-23 15:30:00,10.54,10.55,10.5,10.5,927275.0,10.54,10.55,10.5,10.5,927275.0
2024-07-23 15:40:00,10.51,10.52,10.5,10.5,898553.0,10.51,10.52,10.5,10.5,898553.0
2024-07-23 15:50:00,10.51,10.51,10.47,10.47,3015651.0,10.51,10.51,10.47,10.47,3015651.0
2024-07-24 09:30:00,10.45,10.54,10.45,10.5,2127510.0,10.45,10.54,10.45,10.5,2127510.0
2024-07-24 09:40:00,10.51,10.52,10.45,10.47,815006.0,10.51,10.52,10.45,10.47,815006.0
2024-07-24 09:50:00,10.47,10.48,10.36,10.36,1495786.0,10.47,10.48,10.36,10.36,1495786.0
2024-07-24 10:00:00,10.37,10.38,10.34,10.36,981175.0,10.37,10.38,10.34,10.36,981175.0
2024-07-24 10:10:00,10.35,10.36,10.32,10.34,763596.0,10.35,10.36,10.32,10.34,763596.0
2024-07-24 10:20:00,10.34,10.34,10.29,10.31,876702.0,10.34,10.34,10.29,10.31,876702.0
2024-07-24 10:30:00,10.3,10.32,10.29,10.3,944410.0,10.3,10.32,10.29,10.3,944410.0
2024-07-24 10:40:00,10.3,10.34,10.29,10.33,882068.0,10.3,10.34,10.29,10.33,882068.0
2024-07-24 10:50:00,10.33,10.33,10.26,10.29,1433714.0,10.33,10.33,10.26,10.29,1433714.0
2024-07-24 11:00:00,10.29,10.3,10.26,10.29,842090.0,10.29,10.3,10.26,10.29,842090.0
2024-07-24 11:10:00,10.29,10.3,10.26,10.28,607415.0,10.29,10.3,10.26,10.28,607415.0
2024-07-24 11:20:00,10.28,10.32,10.27,10.32,672140.0,10.28,10.32,10.27,10.32,672140.0
2024-07-24 11:30:00,10.32,10.34,10.3,10.32,1054217.0,10.32,10.34,10.3,10.32,1054217.0
2024-07-24 11:40:00,10.32,10.34,10.29,10.29,568782.0,10.32,10.34,10.29,10.29,568782.0
2024-07-24 11:50:00,10.3,10.32,10.29,10.3,524318.0,10.3,10.32,10.29,10.3,524318.0
2024-07-24 12:00:00,10.29,10.33,10.28,10.33,660468.0,10.29,10.33,10.28,10.33,660468.0
2024-07-24 12:10:00,10.33,10.38,10.31,10.36,664918.0,10.33,10.38,10.31,10.36,664918.0
2024-07-24 12:20:00,10.36,10.36,10.32,10.33,501168.0,10.36,10.36,10.32,10.33,501168.0
2024-07-24 12:30:00,10.33,10.34,10.3,10.31,429108.0,10.33,10.34,10.3,10.31,429108.0
2024-07-24 12:40:00,10.3,10.33,10.28,10.3,866375.0,10.3,10.33,10.28,10.3,866375.0
2024-07-24 12:50:00,10.3,10.31,10.28,10.29,438667.0,10.3,10.31,10.28,10.29,438667.0
2024-07-24 13:00:00,10.3,10.34,10.29,10.32,432413.0,10.3,10.34,10.29,10.32,432413.0
2024-07-24 13:10:00,10.32,10.33,10.29,10.29,1441277.0,10.32,10.33,10.29,10.29,1441277.0
2024-07-24 13:20:00,10.29,10.31,10.27,10.28,353226.0,10.29,10.31,10.27,10.28,353226.0
2024-07-24 13:30:00,10.27,10.29,10.27,10.28,324162.0,10.27,10.29,10.27,10.28,324162.0
2024-07-24 13:40:00,10.27,10.29,10.27,10.28,488520.0,10.27,10.29,10.27,10.28,488520.0
2024-07-24 13:50:00,10.28,10.31,10.26,10.28,1125434.0,10.28,10.31,10.26,10.28,1125434.0
2024-07-24 14:00:00,10.29,10.31,10.26,10.28,695727.0,10.29,10.31,10.26,10.28,695727.0
2024-07-24 14:10:00,10.27,10.28,10.22,10.22,1327366.0,10.27,10.28,10.22,10.22,1327366.0
2024-07-24 14:20:00,10.22,10.23,10.19,10.21,951477.0,10.22,10.23,10.19,10.21,951477.0
2024-07-24 14:30:00,10.21,10.24,10.19,10.2,740846.0,10.21,10.24,10.19,10.2,740846.0
2024-07-24 14:40:00,10.19,10.25,10.18,10.22,972743.0,10.19,10.25,10.18,10.22,972743.0
2024-07-24 14:50:00,10.22,10.24,10.19,10.2,833786.0,10.22,10.24,10.19,10.2,833786.0
2024-07-24 15:00:00,10.2,10.2,10.14,10.16,923369.0,10.2,10.2,10.14,10.16,923369.0
2024-07-24 15:10:00,10.16,10.19,10.15,10.18,835017.0,10.16,10.19,10.15,10.18,835017.0
2024-07-24 15:20:00,10.17,10.19,10.13,10.15,918108.0,10.17,10.19,10.13,10.15,918108.0
2024-07-24 15:30:00,10.15,10.2,10.14,10.16,1838896.0,10.15,10.2,10.14,10.16,1838896.0
2024-07-24 15:40:00,10.16,10.19,10.16,10.19,1871375.0,10.16,10.19,10.16,10.19,1871375.0
2024-07-24 15:50:00,10.18,10.2,10.12,10.18,5764311.0,10.18,10.2,10.12,10.18,5764311.0
2024-07-25 09:30:00,9.92,10.39,9.75,10.35,7114895.0,9.92,10.39,9.75,10.35,7114895.0
2024-07-25 09:40:00,10.34,10.78,10.33,10.74,7549043.0,10.34,10.78,10.33,10.74,7549043.0
2024-07-25 09:50:00,10.73,10.79,10.23,10.37,4725336.0,10.73,10.79,10.23,10.37,4725336.0
2024-07-25 10:00:00,10.38,10.45,10.27,10.43,2541435.0,10.38,10.45,10.27,10.43,2541435.0
2024-07-25 10:10:00,10.42,10.58,10.38,10.5,2675533.0,10.42,10.58,10.38,10.5,2675533.0
2024-07-25 10:20:00,10.5,10.68,10.46,10.65,2180991.0,10.5,10.68,10.46,10.65,2180991.0
2024-07-25 10:30:00,10.64,10.78,10.63,10.68,2605812.0,10.64,10.78,10.63,10.68,2605812.0
2024-07-25 10:40:00,10.68,10.75,10.66,10.71,2000522.0,10.68,10.75,10.66,10.71,2000522.0
2024-07-25 10:50:00,10.71,10.85,10.69,10.83,2863955.0,10.71,10.85,10.69,10.83,2863955.0
2024-07-25 11:00:00,10.83,10.85,10.71,10.72,2425392.0,10.83,10.85,10.71,10.72,2425392.0
2024-07-25 11:10:00,10.72,10.77,10.63,10.67,4066095.0,10.72,10.77,10.63,10.67,4066095.0
2024-07-25 11:20:00,10.66,10.67,10.47,10.54,2541521.0,10.66,10.67,10.47,10.54,2541521.0
2024-07-25 11:30:00,10.54,10.63,10.49,10.59,1580894.0,10.54,10.63,10.49,10.59,1580894.0
2024-07-25 11:40:00,10.59,10.66,10.56,10.58,876990.0,10.59,10.66,10.56,10.58,876990.0
2024-07-25 11:50:00,10.57,10.7,10.57,10.68,1130508.0,10.57,10.7,10.57,10.68,1130508.0
2024-07-25 12:00:00,10.68,10.81,10.67,10.81,2749358.0,10.68,10.81,10.67,10.81,2749358.0
2024-07-25 12:10:00,10.8,10.9,10.8,10.89,1370597.0,10.8,10.9,10.8,10.89,1370597.0
2024-07-25 12:20:00,10.89,10.9,10.78,10.79,1387454.0,10.89,10.9,10.78,10.79,1387454.0
2024-07-25 12:30:00,10.8,10.85,10.74,10.77,1649252.0,10.8,10.85,10.74,10.77,1649252.0
2024-07-25 12:40:00,10.78,10.81,10.74,10.8,1120840.0,10.78,10.81,10.74,10.8,1120840.0
2024-07-25 12:50:00,10.81,10.81,10.69,10.74,1176235.0,10.81,10.81,10.69,10.74,1176235.0
2024-07-25 13:00:00,10.74,10.76,10.69,10.74,781900.0,10.74,10.76,10.69,10.74,781900.0
2024-07-25 13:10:00,10.74,10.75,10.63,10.67,940403.0,10.74,10.75,10.63,10.67,940403.0
2024-07-25 13:20:00,10.67,10.72,10.62,10.63,1725404.0,10.67,10.72,10.62,10.63,1725404.0
2024-07-25 13:30:00,10.64,10.65,10.57,10.57,933884.0,10.64,10.65,10.57,10.57,933884.0
2024-07-25 13:40:00,10.58,10.64,10.57,10.6,888901.0,10.58,10.64,10.57,10.6,888901.0
2024-07-25 13:50:00,10.6,10.63,10.57,10.59,591699.0,10.6,10.63,10.57,10.59,591699.0
2024-07-25 14:00:00,10.58,10.63,10.56,10.6,715569.0,10.58,10.63,10.56,10.6,715569.0
2024-07-25 14:10:00,10.6,10.71,10.58,10.69,1018563.0,10.6,10.71,10.58,10.69,1018563.0
2024-07-25 14:20:00,10.69,10.7,10.64,10.67,917139.0,10.69,10.7,10.64,10.67,917139.0
2024-07-25 14:30:00,10.67,10.69,10.6,10.62,819285.0,10.67,10.69,10.6,10.62,819285.0
2024-07-25 14:40:00,10.62,10.62,10.56,10.57,1155290.0,10.62,10.62,10.56,10.57,1155290.0
2024-07-25 14:50:00,10.57,10.63,10.56,10.6,715768.0,10.57,10.63,10.56,10.6,715768.0
2024-07-25 15:00:00,10.61,10.66,10.6,10.65,701873.0,10.61,10.66,10.6,10.65,701873.0
2024-07-25 15:10:00,10.65,10.74,10.64,10.71,1117061.0,10.65,10.74,10.64,10.71,1117061.0
2024-07-25 15:20:00,10.7,10.76,10.69,10.75,1123224.0,10.7,10.76,10.69,10.75,1123224.0
2024-07-25 15:30:00,10.75,10.87,10.74,10.84,2474037.0,10.75,10.87,10.74,10.84,2474037.0
2024-07-25 15:40:00,10.84,10.84,10.64,10.7,2555935.0,10.84,10.84,10.64,10.7,2555935.0
2024-07-25 15:50:00,10.71,10.72,10.56,10.59,5577028.0,10.71,10.72,10.56,10.59,5577028.0
2024-07-26 09:30:00,10.7,10.76,10.35,10.36,2440761.0,10.7,10.76,10.35,10.36,2440761.0
2024-07-26 09:40:00,10.36,10.49,10.34,10.41,1544275.0,10.36,10.49,10.34,10.41,1544275.0
2024-07-26 09:50:00,10.41,10.43,10.37,10.38,1105521.0,10.41,10.43,10.37,10.38,1105521.0
2024-07-26 10:00:00,10.38,10.38,10.29,10.3,1588545.0,10.38,10.38,10.29,10.3,1588545.0
2024-07-26 10:10:00,10.29,10.36,10.29,10.34,964351.0,10.29,10.36,10.29,10.34,964351.0
2024-07-26 10:20:00,10.34,10.43,10.32,10.38,1103703.0,10.34,10.43,10.32,10.38,1103703.0
2024-07-26 10:30:00,10.39,10.39,10.25,10.25,1390270.0,10.39,10.39,10.25,10.25,1390270.0
2024-07-26 10:40:00,10.25,10.36,10.21,10.32,1705705.0,10.25,10.36,10.21,10.32,1705705.0
2024-07-26 10:50:00,10.32,10.34,10.29,10.3,616016.0,10.32,10.34,10.29,10.3,616016.0
2024-07-26 11:00:00,10.3,10.32,10.25,10.26,803999.0,10.3,10.32,10.25,10.26,803999.0
2024-07-26 11:10:00,10.26,10.32,10.24,10.32,746598.0,10.26,10.32,10.24,10.32,746598.0
2024-07-26 11:20:00,10.32,10.35,10.31,10.33,813741.0,10.32,10.35,10.31,10.33,813741.0
2024-07-26 11:30:00,10.35,10.39,10.32,10.38,1304646.0,10.35,10.39,10.32,10.38,1304646.0
2024-07-26 11:40:00,10.37,10.39,10.35,10.38,633932.0,10.37,10.39,10.35,10.38,633932.0
2024-07-26 11:50:00,10.38,10.46,10.37,10.45,1675545.0,10.38,10.46,10.37,10.45,1675545.0
2024-07-26 12:00:00,10.46,10.5,10.44,10.49,895973.0,10.46,10.5,10.44,10.49,895973.0
2024-07-26 12:10:00,10.5,10.5,10.43,10.46,1006561.0,10.5,10.5,10.43,10.46,1006561.0
2024-07-26 12:20:00,10.46,10.46,10.41,10.43,458850.0,10.46,10.46,10.41,10.43,458850.0
2024-07-26 12:30:00,10.43,10.47,10.39,10.43,737534.0,10.43,10.47,10.39,10.43,737534.0
2024-07-26 12:40:00,10.42,10.44,10.41,10.41,311043.0,10.42,10.44,10.41,10.41,311043.0
2024-07-26 12:50:00,10.42,10.47,10.41,10.46,357291.0,10.42,10.47,10.41,10.46,357291.0
2024-07-26 13:00:00,10.46,10.5,10.43,10.5,551060.0,10.46,10.5,10.43,10.5,551060.0
2024-07-26 13:10:00,10.49,10.57,10.49,10.54,1532453.0,10.49,10.57,10.49,10.54,1532453.0
2024-07-26 13:20:00,10.54,10.58,10.51,10.57,879903.0,10.54,10.58,10.51,10.57,879903.0
2024-07-26 13:30:00,10.56,10.58,10.46,10.46,1141498.0,10.56,10.58,10.46,10.46,1141498.0
2024-07-26 13:40:00,10.46,10.49,10.42,10.45,721683.0,10.46,10.49,10.42,10.45,721683.0
2024-07-26 13:50:00,10.44,10.51,10.44,10.51,403812.0,10.44,10.51,10.44,10.51,403812.0
2024-07-26 14:00:00,10.51,10.53,10.47,10.48,277369.0,10.51,10.53,10.47,10.48,277369.0
2024-07-26 14:10:00,10.48,10.49,10.45,10.46,335245.0,10.48,10.49,10.45,10.46,335245.0
2024-07-26 14:20:00,10.45,10.48,10.44,10.46,312678.0,10.45,10.48,10.44,10.46,312678.0
2024-07-26 14:30:00,10.46,10.5,10.46,10.5,285285.0,10.46,10.5,10.46,10.5,285285.0
2024-07-26 14:40:00,10.5,10.51,10.47,10.5,464193.0,10.5,10.51,10.47,10.5,464193.0
2024-07-26 14:50:00,10.5,10.51,10.48,10.51,406755.0,10.5,10.51,10.48,10.51,406755.0
2024-07-26 15:00:00,10.51,10.56,10.48,10.52,804724.0,10.51,10.56,10.48,10.52,804724.0
2024-07-26 15:10:00,10.52,10.55,10.51,10.55,900324.0,10.52,10.55,10.51,10.55,900324.0
2024-07-26 15:20:00,10.54,10.59,10.54,10.59,923472.0,10.54,10.59,10.54,10.59,923472.0
2024-07-26 15:30:00,10.59,10.59,10.54,10.58,1348665.0,10.59,10.59,10.54,10.58,1348665.0
2024-07-26 15:40:00,10.59,10.61,10.55,10.6,1830499.0,10.59,10.61,10.55,10.6,1830499.0
2024-07-26 15:50:00,10.6,10.64,10.53,10.62,5295031.0,10.6,10.64,10.53,10.62,5295031.0
2024-07-29 09:30:00,10.56,10.59,10.46,10.49,1818912.0,10.56,10.59,10.46,10.49,1818912.0
2024-07-29 09:40:00,10.49,10.68,10.48,10.64,1314283.0,10.49,10.68,10.48,10.64,1314283.0
2024-07-29 09:50:00,10.64,10.67,10.59,10.66,907838.0,10.64,10.67,10.59,10.66,907838.0
2024-07-29 10:00:00,10.66,10.72,10.62,10.66,976417.0,10.66,10.72,10.62,10.66,976417.0
2024-07-29 10:10:00,10.65,10.67,10.61,10.64,769595.0,10.65,10.67,10.61,10.64,769595.0
2024-07-29 10:20:00,10.63,10.65,10.62,10.63,455238.0,10.63,10.65,10.62,10.63,455238.0
2024-07-29 10:30:00,10.63,10.66,10.58,10.66,666039.0,10.63,10.66,10.58,10.66,666039.0
2024-07-29 10:40:00,10.65,10.66,10.61,10.62,560506.0,10.65,10.66,10.61,10.62,560506.0
2024-07-29 10:50:00,10.63,10.66,10.61,10.62,504074.0,10.63,10.66,10.61,10.62,504074.0
2024-07-29 11:00:00,10.62,10.64,10.57,10.57,1215015.0,10.62,10.64,10.57,10.57,1215015.0
2024-07-29 11:10:00,10.58,10.58,10.52,10.54,785466.0,10.58,10.58,10.52,10.54,785466.0
2024-07-29 11:20:00,10.53,10.57,10.53,10.54,563069.0,10.53,10.57,10.53,10.54,563069.0
2024-07-29 11:30:00,10.54,10.55,10.45,10.46,766511.0,10.54,10.55,10.45,10.46,766511.0
2024-07-29 11:40:00,10.46,10.5,10.44,10.5,855902.0,10.46,10.5,10.44,10.5,855902.0
2024-07-29 11:50:00,10.49,10.52,10.49,10.52,522318.0,10.49,10.52,10.49,10.52,522318.0
2024-07-29 12:00:00,10.52,10.56,10.51,10.54,479740.0,10.52,10.56,10.51,10.54,479740.0
2024-07-29 12:10:00,10.54,10.54,10.52,10.53,210307.0,10.54,10.54,10.52,10.53,210307.0
2024-07-29 12:20:00,10.54,10.54,10.51,10.52,308053.0,10.54,10.54,10.51,10.52,308053.0
2024-07-29 12:30:00,10.51,10.53,10.5,10.52,258644.0,10.51,10.53,10.5,10.52,258644.0
2024-07-29 12:40:00,10.51,10.55,10.5,10.52,368614.0,10.51,10.55,10.5,10.52,368614.0
2024-07-29 12:50:00,10.52,10.52,10.48,10.5,269871.0,10.52,10.52,10.48,10.5,269871.0
2024-07-29 13:00:00,10.5,10.51,10.48,10.51,289552.0,10.5,10.51,10.48,10.51,289552.0
2024-07-29 13:10:00,10.51,10.55,10.5,10.55,301375.0,10.51,10.55,10.5,10.55,301375.0
2024-07-29 13:20:00,10.54,10.57,10.51,10.52,456976.0,10.54,10.57,10.51,10.52,456976.0
2024-07-29 13:30:00,10.51,10.54,10.5,10.54,318429.0,10.51,10.54,10.5,10.54,318429.0
2024-07-29 13:40:00,10.53,10.55,10.48,10.48,319644.0,10.53,10.55,10.48,10.48,319644.0
2024-07-29 13:50:00,10.48,10.5,10.47,10.5,268470.0,10.48,10.5,10.47,10.5,268470.0
2024-07-29 14:00:00,10.49,10.55,10.48,10.55,372470.0,10.49,10.55,10.48,10.55,372470.0
2024-07-29 14:10:00,10.55,10.57,10.52,10.55,385390.0,10.55,10.57,10.52,10.55,385390.0
2024-07-29 14:20:00,10.55,10.55,10.53,10.55,229092.0,10.55,10.55,10.53,10.55,229092.0
2024-07-29 14:30:00,10.55,10.58,10.54,10.57,388402.0,10.55,10.58,10.54,10.57,388402.0
2024-07-29 14:40:00,10.57,10.58,10.55,10.57,348973.0,10.57,10.58,10.55,10.57,348973.0
2024-07-29 14:50:00,10.57,10.57,10.54,10.54,264366.0,10.57,10.57,10.54,10.54,264366.0
2024-07-29 15:00:00,10.54,10.57,10.54,10.54,337565.0,10.54,10.57,10.54,10.54,337565.0
2024-07-29 15:10:00,10.54,10.55,10.51,10.51,222731.0,10.54,10.55,10.51,10.51,222731.0
2024-07-29 15:20:00,10.52,10.52,10.48,10.49,403172.0,10.52,10.52,10.48,10.49,403172.0
2024-07-29 15:30:00,10.49,10.49,10.45,10.46,584191.0,10.49,10.49,10.45,10.46,584191.0
2024-07-29 15:40:00,10.46,10.46,10.4,10.41,1516183.0,10.46,10.46,10.4,10.41,1516183.0
2024-07-29 15:50:00,10.4,10.43,10.37,10.43,3998659.0,10.4,10.43,10.37,10.43,3998659.0
2024-07-30 09:30:00,10.47,10.58,10.46,10.53,2059554.0,10.47,10.58,10.46,10.53,2059554.0
2024-07-30 09:40:00,10.52,10.82,10.52,10.8,3064580.0,10.52,10.82,10.52,10.8,3064580.0
2024-07-30 09:50:00,10.81,10.93,10.76,10.76,3669159.0,10.81,10.93,10.76,10.76,3669159.0
2024-07-30 10:00:00,10.76,10.8,10.67,10.71,1641347.0,10.76,10.8,10.67,10.71,1641347.0
2024-07-30 10:10:00,10.71,10.73,10.65,10.68,1310521.0,10.71,10.73,10.65,10.68,1310521.0
2024-07-30 10:20:00,10.68,10.85,10.68,10.83,1413435.0,10.68,10.85,10.68,10.83,1413435.0
2024-07-30 10:30:00,10.83,10.89,10.82,10.88,2226854.0,10.83,10.89,10.82,10.88,2226854.0
2024-07-30 10:40:00,10.87,10.9,10.81,10.85,2279974.0,10.87,10.9,10.81,10.85,2279974.0
2024-07-30 10:50:00,10.84,10.85,10.78,10.82,1061698.0,10.84,10.85,10.78,10.82,1061698.0
2024-07-30 11:00:00,10.81,10.85,10.78,10.84,1159056.0,10.81,10.85,10.78,10.84,1159056.0
2024-07-30 11:10:00,10.84,10.9,10.83,10.88,1796652.0,10.84,10.9,10.83,10.88,1796652.0
2024-07-30 11:20:00,10.88,10.9,10.84,10.85,1516741.0,10.88,10.9,10.84,10.85,1516741.0
2024-07-30 11:30:00,10.85,10.91,10.83,10.84,1664775.0,10.85,10.91,10.83,10.84,1664775.0
2024-07-30 11:40:00,10.84,10.87,10.78,10.87,1779948.0,10.84,10.87,10.78,10.87,1779948.0
2024-07-30 11:50:00,10.87,10.87,10.79,10.8,1335343.0,10.87,10.87,10.79,10.8,1335343.0
2024-07-30 12:00:00,10.8,10.85,10.74,10.82,1197189.0,10.8,10.85,10.74,10.82,1197189.0
2024-07-30 12:10:00,10.83,10.88,10.81,10.82,730478.0,10.83,10.88,10.81,10.82,730478.0
2024-07-30 12:20:00,10.82,10.84,10.79,10.84,649315.0,10.82,10.84,10.79,10.84,649315.0
2024-07-30 12:30:00,10.84,10.85,10.79,10.8,741226.0,10.84,10.85,10.79,10.8,741226.0
2024-07-30 12:40:00,10.8,10.83,10.76,10.78,862395.0,10.8,10.83,10.76,10.78,862395.0
2024-07-30 12:50:00,10.78,10.78,10.7,10.71,834290.0,10.78,10.78,10.7,10.71,834290.0
2024-07-30 13:00:00,10.71,10.73,10.7,10.71,754809.0,10.71,10.73,10.7,10.71,754809.0
2024-07-30 13:10:00,10.72,10.74,10.69,10.7,594874.0,10.72,10.74,10.69,10.7,594874.0
2024-07-30 13:20:00,10.7,10.73,10.64,10.67,680645.0,10.7,10.73,10.64,10.67,680645.0
2024-07-30 13:30:00,10.67,10.74,10.66,10.73,708641.0,10.67,10.74,10.66,10.73,708641.0
2024-07-30 13:40:00,10.73,10.76,10.7,10.74,579511.0,10.73,10.76,10.7,10.74,579511.0
2024-07-30 13:50:00,10.74,10.78,10.72,10.77,445149.0,10.74,10.78,10.72,10.77,445149.0
2024-07-30 14:00:00,10.78,10.84,10.76,10.84,1641960.0,10.78,10.84,10.76,10.84,1641960.0
2024-07-30 14:10:00,10.83,10.85,10.81,10.83,634265.0,10.83,10.85,10.81,10.83,634265.0
2024-07-30 14:20:00,10.83,10.83,10.77,10.8,523638.0,10.83,10.83,10.77,10.8,523638.0
2024-07-30 14:30:00,10.8,10.81,10.75,10.8,760779.0,10.8,10.81,10.75,10.8,760779.0
2024-07-30 14:40:00,10.81,10.81,10.72,10.74,769646.0,10.81,10.81,10.72,10.74,769646.0
2024-07-30 14:50:00,10.74,10.75,10.7,10.71,651497.0,10.74,10.75,10.7,10.71,651497.0
2024-07-30 15:00:00,10.71,10.74,10.7,10.71,492073.0,10.71,10.74,10.7,10.71,492073.0
2024-07-30 15:10:00,10.71,10.72,10.69,10.71,662757.0,10.71,10.72,10.69,10.71,662757.0
2024-07-30 15:20:00,10.71,10.75,10.7,10.73,596422.0,10.71,10.75,10.7,10.73,596422.0
2024-07-30 15:30:00,10.73,10.74,10.71,10.72,652043.0,10.73,10.74,10.71,10.72,652043.0
2024-07-30 15:40:00,10.72,10.74,10.71,10.72,906576.0,10.72,10.74,10.71,10.72,906576.0
2024-07-30 15:50:00,10.73,10.79,10.72,10.75,3749123.0,10.73,10.79,10.72,10.75,3749123.0
2024-07-31 09:30:00,10.65,10.77,10.63,10.73,1269385.0,10.65,10.77,10.63,10.73,1269385.0
2024-07-31 09:40:00,10.73,10.75,10.64,10.67,587704.0,10.73,10.75,10.64,10.67,587704.0
2024-07-31 09:50:00,10.66,10.68,10.6,10.61,878230.0,10.66,10.68,10.6,10.61,878230.0
2024-07-31 10:00:00,10.61,10.68,10.6,10.68,850793.0,10.61,10.68,10.6,10.68,850793.0
2024-07-31 10:10:00,10.68,10.75,10.67,10.71,701463.0,10.68,10.75,10.67,10.71,701463.0
2024-07-31 10:20:00,10.71,10.72,10.66,10.7,496650.0,10.71,10.72,10.66,10.7,496650.0
2024-07-31 10:30:00,10.7,10.71,10.67,10.7,430170.0,10.7,10.71,10.67,10.7,430170.0
2024-07-31 10:40:00,10.7,10.73,10.67,10.7,506273.0,10.7,10.73,10.67,10.7,506273.0
2024-07-31 10:50:00,10.7,10.7,10.66,10.68,629782.0,10.7,10.7,10.66,10.68,629782.0
2024-07-31 11:00:00,10.68,10.74,10.67,10.72,653519.0,10.68,10.74,10.67,10.72,653519.0
2024-07-31 11:10:00,10.71,10.75,10.7,10.75,540774.0,10.71,10.75,10.7,10.75,540774.0
2024-07-31 11:20:00,10.75,10.77,10.72,10.74,853544.0,10.75,10.77,10.72,10.74,853544.0
2024-07-31 11:30:00,10.74,10.8,10.73,10.79,622739.0,10.74,10.8,10.73,10.79,622739.0
2024-07-31 11:40:00,10.79,10.83,10.74,10.77,828139.0,10.79,10.83,10.74,10.77,828139.0
2024-07-31 11:50:00,10.77,10.77,10.71,10.75,741626.0,10.77,10.77,10.71,10.75,741626.0
2024-07-31 12:00:00,10.75,10.77,10.73,10.76,577194.0,10.75,10.77,10.73,10.76,577194.0
2024-07-31 12:10:00,10.76,10.78,10.74,10.76,466422.0,10.76,10.78,10.74,10.76,466422.0
2024-07-31 12:20:00,10.76,10.78,10.75,10.78,332972.0,10.76,10.78,10.75,10.78,332972.0
2024-07-31 12:30:00,10.78,10.8,10.77,10.79,317236.0,10.78,10.8,10.77,10.79,317236.0
2024-07-31 12:40:00,10.79,10.85,10.79,10.85,508268.0,10.79,10.85,10.79,10.85,508268.0
2024-07-31 12:50:00,10.85,10.92,10.83,10.85,1518938.0,10.85,10.92,10.83,10.85,1518938.0
2024-07-31 13:00:00,10.85,10.91,10.84,10.86,778997.0,10.85,10.91,10.84,10.86,778997.0
2024-07-31 13:10:00,10.86,10.88,10.84,10.85,489881.0,10.86,10.88,10.84,10.85,489881.0
2024-07-31 13:20:00,10.85,10.88,10.85,10.86,248104.0,10.85,10.88,10.85,10.86,248104.0
2024-07-31 13:30:00,10.87,10.87,10.83,10.84,489721.0,10.87,10.87,10.83,10.84,489721.0
2024-07-31 13:40:00,10.83,10.88,10.83,10.88,440181.0,10.83,10.88,10.83,10.88,440181.0
2024-07-31 13:50:00,10.87,10.89,10.81,10.84,621073.0,10.87,10.89,10.81,10.84,621073.0
2024-07-31 14:00:00,10.83,10.87,10.79,10.86,600416.0,10.83,10.87,10.79,10.86,600416.0
2024-07-31 14:10:00,10.86,10.88,10.84,10.86,759052.0,10.86,10.88,10.84,10.86,759052.0
2024-07-31 14:20:00,10.86,10.86,10.83,10.83,272787.0,10.86,10.86,10.83,10.83,272787.0
2024-07-31 14:30:00,10.83,10.86,10.82,10.84,654833.0,10.83,10.86,10.82,10.84,654833.0
2024-07-31 14:40:00,10.84,10.93,10.83,10.93,821727.0,10.84,10.93,10.83,10.93,821727.0
2024-07-31 14:50:00,10.93,10.98,10.92,10.97,1063495.0,10.93,10.98,10.92,10.97,1063495.0
2024-07-31 15:00:00,10.97,11.03,10.95,10.96,1992197.0,10.97,11.03,10.95,10.96,1992197.0
2024-07-31 15:10:00,10.96,10.97,10.86,10.87,1241028.0,10.96,10.97,10.86,10.87,1241028.0
2024-07-31 15:20:00,10.88,10.9,10.77,10.78,1926638.0,10.88,10.9,10.77,10.78,1926638.0
2024-07-31 15:30:00,10.77,10.78,10.65,10.68,2136726.0,10.77,10.78,10.65,10.68,2136726.0
2024-07-31 15:40:00,10.68,10.7,10.62,10.65,1768053.0,10.68,10.7,10.62,10.65,1768053.0
2024-07-31 15:50:00,10.65,10.67,10.58,10.65,3822123.0,10.65,10.67,10.58,10.65,3822123.0
2024-08-01 09:30:00,10.65,10.68,10.58,10.62,1441272.0,10.65,10.68,10.58,10.62,1441272.0
2024-08-01 09:40:00,10.62,10.62,10.53,10.54,1379717.0,10.62,10.62,10.53,10.54,1379717.0
2024-08-01 09:50:00,10.54,10.55,10.52,10.54,873572.0,10.54,10.55,10.52,10.54,873572.0
2024-08-01 10:00:00,10.54,10.56,10.49,10.5,1063600.0,10.54,10.56,10.49,10.5,1063600.0
2024-08-01 10:10:00,10.5,10.51,10.46,10.47,722655.0,10.5,10.51,10.46,10.47,722655.0
2024-08-01 10:20:00,10.47,10.51,10.46,10.47,687645.0,10.47,10.51,10.46,10.47,687645.0
2024-08-01 10:30:00,10.47,10.48,10.43,10.44,975624.0,10.47,10.48,10.43,10.44,975624.0
2024-08-01 10:40:00,10.44,10.45,10.38,10.4,1125382.0,10.44,10.45,10.38,10.4,1125382.0
2024-08-01 10:50:00,10.4,10.43,10.37,10.38,1491535.0,10.4,10.43,10.37,10.38,1491535.0
2024-08-01 11:00:00,10.38,10.38,10.32,10.35,861538.0,10.38,10.38,10.32,10.35,861538.0
2024-08-01 11:10:00,10.35,10.35,10.29,10.33,1775438.0,10.35,10.35,10.29,10.33,1775438.0
2024-08-01 11:20:00,10.32,10.34,10.31,10.32,797700.0,10.32,10.34,10.31,10.32,797700.0
2024-08-01 11:30:00,10.32,10.33,10.3,10.32,551746.0,10.32,10.33,10.3,10.32,551746.0
2024-08-01 11:40:00,10.32,10.32,10.27,10.28,840258.0,10.32,10.32,10.27,10.28,840258.0
2024-08-01 11:50:00,10.28,10.33,10.27,10.3,657336.0,10.28,10.33,10.27,10.3,657336.0
2024-08-01 12:00:00,10.31,10.34,10.29,10.3,650007.0,10.31,10.34,10.29,10.3,650007.0
2024-08-01 12:10:00,10.3,10.31,10.27,10.29,497148.0,10.3,10.31,10.27,10.29,497148.0
2024-08-01 12:20:00,10.29,10.3,10.25,10.27,594063.0,10.29,10.3,10.25,10.27,594063.0
2024-08-01 12:30:00,10.27,10.28,10.26,10.27,444834.0,10.27,10.28,10.26,10.27,444834.0
2024-08-01 12:40:00,10.28,10.31,10.26,10.28,1076721.0,10.28,10.31,10.26,10.28,1076721.0
2024-08-01 12:50:00,10.29,10.34,10.27,10.34,1732446.0,10.29,10.34,10.27,10.34,1732446.0
2024-08-01 13:00:00,10.34,10.36,10.26,10.27,1536607.0,10.34,10.36,10.26,10.27,1536607.0
2024-08-01 13:10:00,10.28,10.29,10.22,10.23,946235.0,10.28,10.29,10.22,10.23,946235.0
2024-08-01 13:20:00,10.22,10.23,10.19,10.2,1137851.0,10.22,10.23,10.19,10.2,1137851.0
2024-08-01 13:30:00,10.21,10.23,10.2,10.21,458892.0,10.21,10.23,10.2,10.21,458892.0
2024-08-01 13:40:00,10.22,10.25,10.21,10.25,475420.0,10.22,10.25,10.21,10.25,475420.0
2024-08-01 13:50:00,10.25,10.27,10.23,10.25,836864.0,10.25,10.27,10.23,10.25,836864.0
2024-08-01 14:00:00,10.25,10.26,10.23,10.23,956678.0,10.25,10.26,10.23,10.23,956678.0
2024-08-01 14:10:00,10.23,10.24,10.18,10.19,1503181.0,10.23,10.24,10.18,10.19,1503181.0
2024-08-01 14:20:00,10.19,10.21,10.16,10.17,776131.0,10.19,10.21,10.16,10.17,776131.0
2024-08-01 14:30:00,10.17,10.2,10.14,10.19,792717.0,10.17,10.2,10.14,10.19,792717.0
2024-08-01 14:40:00,10.2,10.2,10.12,10.13,1710301.0,10.2,10.2,10.12,10.13,1710301.0
2024-08-01 14:50:00,10.13,10.16,10.11,10.12,777935.0,10.13,10.16,10.11,10.12,777935.0
2024-08-01 15:00:00,10.12,10.14,10.11,10.13,637885.0,10.12,10.14,10.11,10.13,637885.0
2024-08-01 15:10:00,10.13,10.13,10.1,10.12,792514.0,10.13,10.13,10.1,10.12,792514.0
2024-08-01 15:20:00,10.12,10.13,10.1,10.11,1283284.0,10.12,10.13,10.1,10.11,1283284.0
2024-08-01 15:30:00,10.11,10.15,10.09,10.11,1888151.0,10.11,10.15,10.09,10.11,1888151.0
2024-08-01 15:40:00,10.11,10.16,10.1,10.16,1375278.0,10.11,10.16,10.1,10.16,1375278.0
2024-08-01 15:50:00,10.15,10.16,10.11,10.15,4051324.0,10.15,10.16,10.11,10.15,4051324.0
2024-08-02 09:30:00,9.92,9.93,9.69,9.85,3154091.0,9.92,9.93,9.69,9.85,3154091.0
2024-08-02 09:40:00,9.85,9.86,9.77,9.79,1224397.0,9.85,9.86,9.77,9.79,1224397.0
2024-08-02 09:50:00,9.79,9.82,9.77,9.8,956439.0,9.79,9.82,9.77,9.8,956439.0
2024-08-02 10:00:00,9.81,9.85,9.77,9.79,1194247.0,9.81,9.85,9.77,9.79,1194247.0
2024-08-02 10:10:00,9.79,9.79,9.73,9.74,1460898.0,9.79,9.79,9.73,9.74,1460898.0
2024-08-02 10:20:00,9.74,9.75,9.7,9.72,1376008.0,9.74,9.75,9.7,9.72,1376008.0
2024-08-02 10:30:00,9.72,9.77,9.72,9.72,1240974.0,9.72,9.77,9.72,9.72,1240974.0
2024-08-02 10:40:00,9.72,9.77,9.71,9.75,727420.0,9.72,9.77,9.71,9.75,727420.0
2024-08-02 10:50:00,9.75,9.78,9.73,9.75,717766.0,9.75,9.78,9.73,9.75,717766.0
2024-08-02 11:00:00,9.75,9.75,9.69,9.74,1782817.0,9.75,9.75,9.69,9.74,1782817.0
2024-08-02 11:10:00,9.74,9.75,9.71,9.72,655960.0,9.74,9.75,9.71,9.72,655960.0
2024-08-02 11:20:00,9.72,9.76,9.71,9.75,1007954.0,9.72,9.76,9.71,9.75,1007954.0
2024-08-02 11:30:00,9.75,9.82,9.74,9.8,1788375.0,9.75,9.82,9.74,9.8,1788375.0
2024-08-02 11:40:00,9.8,9.88,9.8,9.87,1207745.0,9.8,9.88,9.8,9.87,1207745.0
2024-08-02 11:50:00,9.87,9.87,9.75,9.75,1037596.0,9.87,9.87,9.75,9.75,1037596.0
2024-08-02 12:00:00,9.75,9.81,9.75,9.79,903257.0,9.75,9.81,9.75,9.79,903257.0
2024-08-02 12:10:00,9.79,9.81,9.77,9.78,372325.0,9.79,9.81,9.77,9.78,372325.0
2024-08-02 12:20:00,9.79,9.81,9.77,9.79,563323.0,9.79,9.81,9.77,9.79,563323.0
2024-08-02 12:30:00,9.79,9.8,9.77,9.79,506670.0,9.79,9.8,9.77,9.79,506670.0
2024-08-02 12:40:00,9.79,9.82,9.77,9.77,611625.0,9.79,9.82,9.77,9.77,611625.0
2024-08-02 12:50:00,9.77,9.78,9.69,9.72,1079237.0,9.77,9.78,9.69,9.72,1079237.0
2024-08-02 13:00:00,9.73,9.73,9.69,9.7,585430.0,9.73,9.73,9.69,9.7,585430.0
2024-08-02 13:10:00,9.7,9.72,9.66,9.66,835936.0,9.7,9.72,9.66,9.66,835936.0
2024-08-02 13:20:00,9.66,9.71,9.64,9.67,1391175.0,9.66,9.71,9.64,9.67,1391175.0
2024-08-02 13:30:00,9.66,9.67,9.64,9.66,808145.0,9.66,9.67,9.64,9.66,808145.0
2024-08-02 13:40:00,9.66,9.67,9.64,9.66,690728.0,9.66,9.67,9.64,9.66,690728.0
2024-08-02 13:50:00,9.65,9.66,9.63,9.66,1012134.0,9.65,9.66,9.63,9.66,1012134.0
2024-08-02 14:00:00,9.66,9.68,9.64,9.68,550715.0,9.66,9.68,9.64,9.68,550715.0
2024-08-02 14:10:00,9.68,9.71,9.66,9.7,706192.0,9.68,9.71,9.66,9.7,706192.0
2024-08-02 14:20:00,9.7,9.74,9.69,9.71,543221.0,9.7,9.74,9.69,9.71,543221.0
2024-08-02 14:30:00,9.71,9.72,9.66,9.66,592366.0,9.71,9.72,9.66,9.66,592366.0
2024-08-02 14:40:00,9.67,9.68,9.65,9.66,580678.0,9.67,9.68,9.65,9.66,580678.0
2024-08-02 14:50:00,9.65,9.66,9.64,9.64,673873.0,9.65,9.66,9.64,9.64,673873.0
2024-08-02 15:00:00,9.64,9.67,9.63,9.64,1125779.0,9.64,9.67,9.63,9.64,1125779.0
2024-08-02 15:10:00,9.64,9.65,9.63,9.64,480017.0,9.64,9.65,9.63,9.64,480017.0
2024-08-02 15:20:00,9.64,9.69,9.64,9.69,1049456.0,9.64,9.69,9.64,9.69,1049456.0
2024-08-02 15:30:00,9.69,9.71,9.67,9.69,962813.0,9.69,9.71,9.67,9.69,962813.0
2024-08-02 15:40:00,9.69,9.71,9.65,9.66,1504618.0,9.69,9.71,9.65,9.66,1504618.0
2024-08-02 15:50:00,9.65,9.66,9.59,9.63,5064198.0,9.65,9.66,9.59,9.63,5064198.0
2024-08-05 09:30:00,9.08,9.33,9.07,9.33,2668186.0,9.08,9.33,9.07,9.33,2668186.0
2024-08-05 09:40:00,9.33,9.33,9.17,9.24,2234510.0,9.33,9.33,9.17,9.24,2234510.0
2024-08-05 09:50:00,9.23,9.28,9.15,9.28,1507287.0,9.23,9.28,9.15,9.28,1507287.0
2024-08-05 10:00:00,9.28,9.47,9.26,9.41,1259302.0,9.28,9.47,9.26,9.41,1259302.0
2024-08-05 10:10:00,9.41,9.47,9.36,9.38,1697929.0,9.41,9.47,9.36,9.38,1697929.0
2024-08-05 10:20:00,9.38,9.45,9.35,9.36,754458.0,9.38,9.45,9.35,9.36,754458.0
2024-08-05 10:30:00,9.35,9.48,9.35,9.41,890313.0,9.35,9.48,9.35,9.41,890313.0
2024-08-05 10:40:00,9.4,9.41,9.35,9.38,882838.0,9.4,9.41,9.35,9.38,882838.0
2024-08-05 10:50:00,9.38,9.43,9.31,9.32,976020.0,9.38,9.43,9.31,9.32,976020.0
2024-08-05 11:00:00,9.32,9.39,9.3,9.38,1010316.0,9.32,9.39,9.3,9.38,1010316.0
2024-08-05 11:10:00,9.38,9.43,9.33,9.36,1127389.0,9.38,9.43,9.33,9.36,1127389.0
2024-08-05 11:20:00,9.36,9.48,9.36,9.46,939573.0,9.36,9.48,9.36,9.46,939573.0
2024-08-05 11:30:00,9.46,9.52,9.43,9.5,851803.0,9.46,9.52,9.43,9.5,851803.0
2024-08-05 11:40:00,9.5,9.51,9.47,9.51,667505.0,9.5,9.51,9.47,9.51,667505.0
2024-08-05 11:50:00,9.5,9.52,9.48,9.52,1022174.0,9.5,9.52,9.48,9.52,1022174.0
2024-08-05 12:00:00,9.52,9.56,9.5,9.54,824615.0,9.52,9.56,9.5,9.54,824615.0
2024-08-05 12:10:00,9.54,9.56,9.51,9.54,647663.0,9.54,9.56,9.51,9.54,647663.0
2024-08-05 12:20:00,9.54,9.56,9.52,9.54,594514.0,9.54,9.56,9.52,9.54,594514.0
2024-08-05 12:30:00,9.54,9.55,9.51,9.54,547882.0,9.54,9.55,9.51,9.54,547882.0
2024-08-05 12:40:00,9.54,9.56,9.5,9.53,1135888.0,9.54,9.56,9.5,9.53,1135888.0
2024-08-05 12:50:00,9.53,9.55,9.5,9.53,795551.0,9.53,9.55,9.5,9.53,795551.0
2024-08-05 13:00:00,9.53,9.54,9.48,9.53,548313.0,9.53,9.54,9.48,9.53,548313.0
2024-08-05 13:10:00,9.52,9.55,9.51,9.54,294594.0,9.52,9.55,9.51,9.54,294594.0
2024-08-05 13:20:00,9.55,9.57,9.53,9.55,623512.0,9.55,9.57,9.53,9.55,623512.0
2024-08-05 13:30:00,9.56,9.59,9.55,9.57,605751.0,9.56,9.59,9.55,9.57,605751.0
2024-08-05 13:40:00,9.57,9.58,9.54,9.58,474416.0,9.57,9.58,9.54,9.58,474416.0
2024-08-05 13:50:00,9.57,9.58,9.53,9.54,402379.0,9.57,9.58,9.53,9.54,402379.0
2024-08-05 14:00:00,9.54,9.54,9.48,9.51,531983.0,9.54,9.54,9.48,9.51,531983.0
2024-08-05 14:10:00,9.51,9.51,9.48,9.5,614161.0,9.51,9.51,9.48,9.5,614161.0
2024-08-05 14:20:00,9.5,9.52,9.49,9.5,422792.0,9.5,9.52,9.49,9.5,422792.0
2024-08-05 14:30:00,9.5,9.5,9.42,9.44,682389.0,9.5,9.5,9.42,9.44,682389.0
2024-08-05 14:40:00,9.44,9.46,9.4,9.41,737942.0,9.44,9.46,9.4,9.41,737942.0
2024-08-05 14:50:00,9.41,9.45,9.36,9.37,518412.0,9.41,9.45,9.36,9.37,518412.0
2024-08-05 15:00:00,9.37,9.4,9.35,9.37,765918.0,9.37,9.4,9.35,9.37,765918.0
2024-08-05 15:10:00,9.38,9.39,9.31,9.33,660320.0,9.38,9.39,9.31,9.33,660320.0
2024-08-05 15:20:00,9.33,9.33,9.3,9.32,693886.0,9.33,9.33,9.3,9.32,693886.0
2024-08-05 15:30:00,9.33,9.34,9.3,9.34,1109567.0,9.33,9.34,9.3,9.34,1109567.0
2024-08-05 15:40:00,9.34,9.34,9.22,9.22,1435040.0,9.34,9.34,9.22,9.22,1435040.0
2024-08-05 15:50:00,9.23,9.29,9.21,9.29,3795963.0,9.23,9.29,9.21,9.29,3795963.0
2024-08-06 09:30:00,9.46,9.5,9.25,9.26,1457679.0,9.46,9.5,9.25,9.26,1457679.0
2024-08-06 09:40:00,9.26,9.36,9.22,9.35,1099541.0,9.26,9.36,9.22,9.35,1099541.0
2024-08-06 09:50:00,9.35,9.39,9.33,9.35,815445.0,9.35,9.39,9.33,9.35,815445.0
2024-08-06 10:00:00,9.35,9.42,9.32,9.4,940526.0,9.35,9.42,9.32,9.4,940526.0
2024-08-06 10:10:00,9.4,9.45,9.39,9.44,706200.0,9.4,9.45,9.39,9.44,706200.0
2024-08-06 10:20:00,9.45,9.49,9.4,9.41,711985.0,9.45,9.49,9.4,9.41,711985.0
2024-08-06 10:30:00,9.41,9.44,9.4,9.42,422327.0,9.41,9.44,9.4,9.42,422327.0
2024-08-06 10:40:00,9.42,9.53,9.41,9.5,1041216.0,9.42,9.53,9.41,9.5,1041216.0
2024-08-06 10:50:00,9.5,9.53,9.44,9.46,579419.0,9.5,9.53,9.44,9.46,579419.0
2024-08-06 11:00:00,9.46,9.47,9.42,9.44,555410.0,9.46,9.47,9.42,9.44,555410.0
2024-08-06 11:10:00,9.44,9.48,9.42,9.45,786468.0,9.44,9.48,9.42,9.45,786468.0
2024-08-06 11:20:00,9.44,9.45,9.35,9.35,556269.0,9.44,9.45,9.35,9.35,556269.0
2024-08-06 11:30:00,9.35,9.4,9.35,9.37,760465.0,9.35,9.4,9.35,9.37,760465.0
2024-08-06 11:40:00,9.36,9.42,9.34,9.42,868815.0,9.36,9.42,9.34,9.42,868815.0
2024-08-06 11:50:00,9.42,9.44,9.4,9.42,558690.0,9.42,9.44,9.4,9.42,558690.0
2024-08-06 12:00:00,9.42,9.44,9.41,9.42,417064.0,9.42,9.44,9.41,9.42,417064.0
2024-08-06 12:10:00,9.43,9.45,9.41,9.43,428161.0,9.43,9.45,9.41,9.43,428161.0
2024-08-06 12:20:00,9.44,9.46,9.41,9.43,368404.0,9.44,9.46,9.41,9.43,368404.0
2024-08-06 12:30:00,9.43,9.44,9.41,9.42,342762.0,9.43,9.44,9.41,9.42,342762.0
2024-08-06 12:40:00,9.42,9.43,9.39,9.43,458463.0,9.42,9.43,9.39,9.43,458463.0
2024-08-06 12:50:00,9.43,9.45,9.42,9.44,225126.0,9.43,9.45,9.42,9.44,225126.0
2024-08-06 13:00:00,9.45,9.45,9.43,9.43,146887.0,9.45,9.45,9.43,9.43,146887.0
2024-08-06 13:10:00,9.44,9.44,9.4,9.41,151827.0,9.44,9.44,9.4,9.41,151827.0
2024-08-06 13:20:00,9.41,9.44,9.4,9.43,352925.0,9.41,9.44,9.4,9.43,352925.0
2024-08-06 13:30:00,9.43,9.43,9.39,9.42,348366.0,9.43,9.43,9.39,9.42,348366.0
2024-08-06 13:40:00,9.42,9.42,9.37,9.38,340049.0,9.42,9.42,9.37,9.38,340049.0
2024-08-06 13:50:00,9.38,9.41,9.38,9.39,362971.0,9.38,9.41,9.38,9.39,362971.0
2024-08-06 14:00:00,9.4,9.4,9.36,9.38,423203.0,9.4,9.4,9.36,9.38,423203.0
2024-08-06 14:10:00,9.38,9.42,9.37,9.42,346305.0,9.38,9.42,9.37,9.42,346305.0
2024-08-06 14:20:00,9.42,9.46,9.41,9.46,564877.0,9.42,9.46,9.41,9.46,564877.0
2024-08-06 14:30:00,9.46,9.51,9.44,9.51,667965.0,9.46,9.51,9.44,9.51,667965.0
2024-08-06 14:40:00,9.51,9.51,9.44,9.46,504596.0,9.51,9.51,9.44,9.46,504596.0
2024-08-06 14:50:00,9.46,9.47,9.41,9.42,534946.0,9.46,9.47,9.41,9.42,534946.0
2024-08-06 15:00:00,9.42,9.42,9.36,9.38,535812.0,9.42,9.42,9.36,9.38,535812.0
2024-08-06 15:10:00,9.38,9.39,9.31,9.33,861738.0,9.38,9.39,9.31,9.33,861738.0
2024-08-06 15:20:00,9.33,9.39,9.32,9.36,704612.0,9.33,9.39,9.32,9.36,704612.0
2024-08-06 15:30:00,9.37,9.38,9.34,9.36,732633.0,9.37,9.38,9.34,9.36,732633.0
2024-08-06 15:40:00,9.36,9.36,9.29,9.32,775012.0,9.36,9.36,9.29,9.32,775012.0
2024-08-06 15:50:00,9.31,9.35,9.29,9.3,2419357.0,9.31,9.35,9.29,9.3,2419357.0
2024-08-07 09:30:00,9.4,9.49,9.39,9.49,947799.0,9.4,9.49,9.39,9.49,947799.0
2024-08-07 09:40:00,9.48,9.52,9.43,9.45,667214.0,9.48,9.52,9.43,9.45,667214.0
2024-08-07 09:50:00,9.46,9.51,9.44,9.49,524352.0,9.46,9.51,9.44,9.49,524352.0
2024-08-07 10:00:00,9.49,9.5,9.44,9.46,453127.0,9.49,9.5,9.44,9.46,453127.0
2024-08-07 10:10:00,9.46,9.47,9.39,9.39,672740.0,9.46,9.47,9.39,9.39,672740.0
2024-08-07 10:20:00,9.39,9.46,9.38,9.38,687723.0,9.39,9.46,9.38,9.38,687723.0
2024-08-07 10:30:00,9.38,9.4,9.35,9.36,428076.0,9.38,9.4,9.35,9.36,428076.0
2024-08-07 10:40:00,9.36,9.41,9.35,9.41,509367.0,9.36,9.41,9.35,9.41,509367.0
2024-08-07 10:50:00,9.41,9.41,9.38,9.38,341908.0,9.41,9.41,9.38,9.38,341908.0
2024-08-07 11:00:00,9.38,9.42,9.38,9.39,684717.0,9.38,9.42,9.38,9.39,684717.0
2024-08-07 11:10:00,9.4,9.43,9.39,9.41,836861.0,9.4,9.43,9.39,9.41,836861.0
2024-08-07 11:20:00,9.4,9.44,9.4,9.44,828631.0,9.4,9.44,9.4,9.44,828631.0
2024-08-07 11:30:00,9.44,9.51,9.43,9.43,1587601.0,9.44,9.51,9.43,9.43,1587601.0
2024-08-07 11:40:00,9.44,9.48,9.4,9.42,1333959.0,9.44,9.48,9.4,9.42,1333959.0
2024-08-07 11:50:00,9.42,9.45,9.38,9.38,893139.0,9.42,9.45,9.38,9.38,893139.0
2024-08-07 12:00:00,9.38,9.39,9.35,9.37,546984.0,9.38,9.39,9.35,9.37,546984.0
2024-08-07 12:10:00,9.37,9.41,9.35,9.41,436398.0,9.37,9.41,9.35,9.41,436398.0
2024-08-07 12:20:00,9.4,9.42,9.39,9.42,294528.0,9.4,9.42,9.39,9.42,294528.0
2024-08-07 12:30:00,9.42,9.42,9.38,9.39,351199.0,9.42,9.42,9.38,9.39,351199.0
2024-08-07 12:40:00,9.39,9.41,9.36,9.36,361033.0,9.39,9.41,9.36,9.36,361033.0
2024-08-07 12:50:00,9.37,9.4,9.34,9.38,581505.0,9.37,9.4,9.34,9.38,581505.0
2024-08-07 13:00:00,9.38,9.39,9.33,9.33,395802.0,9.38,9.39,9.33,9.33,395802.0
2024-08-07 13:10:00,9.33,9.37,9.33,9.35,527518.0,9.33,9.37,9.33,9.35,527518.0
2024-08-07 13:20:00,9.35,9.41,9.35,9.37,421444.0,9.35,9.41,9.35,9.37,421444.0
2024-08-07 13:30:00,9.38,9.41,9.37,9.38,545226.0,9.38,9.41,9.37,9.38,545226.0
2024-08-07 13:40:00,9.38,9.38,9.32,9.33,545878.0,9.38,9.38,9.32,9.33,545878.0
2024-08-07 13:50:00,9.33,9.33,9.29,9.3,434330.0,9.33,9.33,9.29,9.3,434330.0
2024-08-07 14:00:00,9.3,9.33,9.29,9.31,335921.0,9.3,9.33,9.29,9.31,335921.0
2024-08-07 14:10:00,9.3,9.32,9.28,9.29,609771.0,9.3,9.32,9.28,9.29,609771.0
2024-08-07 14:20:00,9.29,9.31,9.28,9.31,370947.0,9.29,9.31,9.28,9.31,370947.0
2024-08-07 14:30:00,9.3,9.31,9.28,9.31,449869.0,9.3,9.31,9.28,9.31,449869.0
2024-08-07 14:40:00,9.3,9.33,9.3,9.31,400904.0,9.3,9.33,9.3,9.31,400904.0
2024-08-07 14:50:00,9.32,9.33,9.3,9.33,272594.0,9.32,9.33,9.3,9.33,272594.0
2024-08-07 15:00:00,9.33,9.36,9.31,9.36,452410.0,9.33,9.36,9.31,9.36,452410.0
2024-08-07 15:10:00,9.36,9.37,9.35,9.37,278696.0,9.36,9.37,9.35,9.37,278696.0
2024-08-07 15:20:00,9.36,9.37,9.33,9.34,294042.0,9.36,9.37,9.33,9.34,294042.0
2024-08-07 15:30:00,9.33,9.34,9.3,9.32,450845.0,9.33,9.34,9.3,9.32,450845.0
2024-08-07 15:40:00,9.33,9.33,9.28,9.28,584315.0,9.33,9.33,9.28,9.28,584315.0
2024-08-07 15:50:00,9.28,9.28,9.21,9.28,2744527.0,9.28,9.28,9.21,9.28,2744527.0
2024-08-08 09:30:00,9.35,9.5,9.35,9.47,1023334.0,9.35,9.5,9.35,9.47,1023334.0
2024-08-08 09:40:00,9.47,9.58,9.47,9.55,861484.0,9.47,9.58,9.47,9.55,861484.0
2024-08-08 09:50:00,9.55,9.69,9.55,9.68,1289938.0,9.55,9.69,9.55,9.68,1289938.0
2024-08-08 10:00:00,9.69,9.72,9.6,9.64,1035136.0,9.69,9.72,9.6,9.64,1035136.0
2024-08-08 10:10:00,9.63,9.65,9.61,9.64,809401.0,9.63,9.65,9.61,9.64,809401.0
2024-08-08 10:20:00,9.64,9.69,9.61,9.69,1203262.0,9.64,9.69,9.61,9.69,1203262.0
2024-08-08 10:30:00,9.68,9.68,9.59,9.6,955914.0,9.68,9.68,9.59,9.6,955914.0
2024-08-08 10:40:00,9.6,9.63,9.58,9.61,955724.0,9.6,9.63,9.58,9.61,955724.0
2024-08-08 10:50:00,9.61,9.62,9.57,9.61,670307.0,9.61,9.62,9.57,9.61,670307.0
2024-08-08 11:00:00,9.61,9.62,9.58,9.62,723341.0,9.61,9.62,9.58,9.62,723341.0
2024-08-08 11:10:00,9.62,9.62,9.58,9.62,644973.0,9.62,9.62,9.58,9.62,644973.0
2024-08-08 11:20:00,9.62,9.66,9.58,9.59,725423.0,9.62,9.66,9.58,9.59,725423.0
2024-08-08 11:30:00,9.59,9.64,9.56,9.63,1067070.0,9.59,9.64,9.56,9.63,1067070.0
2024-08-08 11:40:00,9.63,9.64,9.55,9.59,648332.0,9.63,9.64,9.55,9.59,648332.0
2024-08-08 11:50:00,9.59,9.61,9.57,9.58,637837.0,9.59,9.61,9.57,9.58,637837.0
2024-08-08 12:00:00,9.58,9.62,9.57,9.61,698409.0,9.58,9.62,9.57,9.61,698409.0
2024-08-08 12:10:00,9.61,9.64,9.59,9.63,779423.0,9.61,9.64,9.59,9.63,779423.0
2024-08-08 12:20:00,9.63,9.65,9.63,9.63,377991.0,9.63,9.65,9.63,9.63,377991.0
2024-08-08 12:30:00,9.63,9.64,9.61,9.64,246784.0,9.63,9.64,9.61,9.64,246784.0
2024-08-08 12:40:00,9.64,9.69,9.62,9.67,584346.0,9.64,9.69,9.62,9.67,584346.0
2024-08-08 12:50:00,9.67,9.68,9.64,9.66,413432.0,9.67,9.68,9.64,9.66,413432.0
2024-08-08 13:00:00,9.66,9.67,9.63,9.67,330420.0,9.66,9.67,9.63,9.67,330420.0
2024-08-08 13:10:00,9.67,9.71,9.66,9.7,537340.0,9.67,9.71,9.66,9.7,537340.0
2024-08-08 13:20:00,9.7,9.71,9.67,9.71,576434.0,9.7,9.71,9.67,9.71,576434.0
2024-08-08 13:30:00,9.71,9.75,9.7,9.71,1112483.0,9.71,9.75,9.7,9.71,1112483.0
2024-08-08 13:40:00,9.71,9.73,9.7,9.71,685553.0,9.71,9.73,9.7,9.71,685553.0
2024-08-08 13:50:00,9.7,9.72,9.7,9.71,490254.0,9.7,9.72,9.7,9.71,490254.0
2024-08-08 14:00:00,9.71,9.71,9.69,9.7,516694.0,9.71,9.71,9.69,9.7,516694.0
2024-08-08 14:10:00,9.7,9.74,9.69,9.73,557704.0,9.7,9.74,9.69,9.73,557704.0
2024-08-08 14:20:00,9.72,9.73,9.7,9.71,613847.0,9.72,9.73,9.7,9.71,613847.0
2024-08-08 14:30:00,9.71,9.73,9.7,9.71,824620.0,9.71,9.73,9.7,9.71,824620.0
2024-08-08 14:40:00,9.7,9.74,9.68,9.72,779466.0,9.7,9.74,9.68,9.72,779466.0
2024-08-08 14:50:00,9.73,9.75,9.72,9.72,620859.0,9.73,9.75,9.72,9.72,620859.0
2024-08-08 15:00:00,9.72,9.75,9.71,9.75,578157.0,9.72,9.75,9.71,9.75,578157.0
2024-08-08 15:10:00,9.75,9.77,9.74,9.77,597794.0,9.75,9.77,9.74,9.77,597794.0
2024-08-08 15:20:00,9.77,9.8,9.76,9.79,622950.0,9.77,9.8,9.76,9.79,622950.0
2024-08-08 15:30:00,9.79,9.82,9.79,9.82,841089.0,9.79,9.82,9.79,9.82,841089.0
2024-08-08 15:40:00,9.82,9.88,9.8,9.88,1206580.0,9.82,9.88,9.8,9.88,1206580.0
2024-08-08 15:50:00,9.87,9.91,9.86,9.9,3286564.0,9.87,9.91,9.86,9.9,3286564.0
2024-08-09 09:30:00,9.89,9.96,9.79,9.84,1019367.0,9.89,9.96,9.79,9.84,1019367.0
2024-08-09 09:40:00,9.83,9.88,9.78,9.8,594417.0,9.83,9.88,9.78,9.8,594417.0
2024-08-09 09:50:00,9.81,9.86,9.78,9.85,741708.0,9.81,9.86,9.78,9.85,741708.0
2024-08-09 10:00:00,9.84,9.89,9.78,9.79,725079.0,9.84,9.89,9.78,9.79,725079.0
2024-08-09 10:10:00,9.79,9.82,9.77,9.78,805646.0,9.79,9.82,9.77,9.78,805646.0
2024-08-09 10:20:00,9.78,9.82,9.78,9.8,881697.0,9.78,9.82,9.78,9.8,881697.0
2024-08-09 10:30:00,9.8,9.82,9.78,9.8,701499.0,9.8,9.82,9.78,9.8,701499.0
2024-08-09 10:40:00,9.8,9.82,9.78,9.8,708281.0,9.8,9.82,9.78,9.8,708281.0
2024-08-09 10:50:00,9.79,9.82,9.73,9.76,777778.0,9.79,9.82,9.73,9.76,777778.0
2024-08-09 11:00:00,9.76,9.78,9.75,9.77,787057.0,9.76,9.78,9.75,9.77,787057.0
2024-08-09 11:10:00,9.78,9.8,9.76,9.8,524987.0,9.78,9.8,9.76,9.8,524987.0
2024-08-09 11:20:00,9.79,9.8,9.74,9.76,545964.0,9.79,9.8,9.74,9.76,545964.0
2024-08-09 11:30:00,9.75,9.77,9.72,9.77,646483.0,9.75,9.77,9.72,9.77,646483.0
2024-08-09 11:40:00,9.77,9.83,9.76,9.79,767301.0,9.77,9.83,9.76,9.79,767301.0
2024-08-09 11:50:00,9.79,9.8,9.77,9.77,418154.0,9.79,9.8,9.77,9.77,418154.0
2024-08-09 12:00:00,9.78,9.8,9.76,9.79,329307.0,9.78,9.8,9.76,9.79,329307.0
2024-08-09 12:10:00,9.79,9.81,9.77,9.8,244811.0,9.79,9.81,9.77,9.8,244811.0
2024-08-09 12:20:00,9.8,9.82,9.79,9.82,300976.0,9.8,9.82,9.79,9.82,300976.0
2024-08-09 12:30:00,9.82,9.86,9.81,9.85,338002.0,9.82,9.86,9.81,9.85,338002.0
2024-08-09 12:40:00,9.85,9.85,9.82,9.84,233718.0,9.85,9.85,9.82,9.84,233718.0
2024-08-09 12:50:00,9.84,9.86,9.83,9.86,217711.0,9.84,9.86,9.83,9.86,217711.0
2024-08-09 13:00:00,9.86,9.87,9.85,9.87,197489.0,9.86,9.87,9.85,9.87,197489.0
2024-08-09 13:10:00,9.86,9.89,9.86,9.87,465050.0,9.86,9.89,9.86,9.87,465050.0
2024-08-09 13:20:00,9.87,9.9,9.86,9.9,300266.0,9.87,9.9,9.86,9.9,300266.0
2024-08-09 13:30:00,9.9,9.91,9.89,9.9,326143.0,9.9,9.91,9.89,9.9,326143.0
2024-08-09 13:40:00,9.9,9.9,9.87,9.88,227337.0,9.9,9.9,9.87,9.88,227337.0
2024-08-09 13:50:00,9.89,9.89,9.84,9.85,502504.0,9.89,9.89,9.84,9.85,502504.0
2024-08-09 14:00:00,9.85,9.87,9.84,9.87,332460.0,9.85,9.87,9.84,9.87,332460.0
2024-08-09 14:10:00,9.87,9.87,9.81,9.83,303974.0,9.87,9.87,9.81,9.83,303974.0
2024-08-09 14:20:00,9.83,9.84,9.81,9.82,245753.0,9.83,9.84,9.81,9.82,245753.0
2024-08-09 14:30:00,9.82,9.83,9.8,9.83,345988.0,9.82,9.83,9.8,9.83,345988.0
2024-08-09 14:40:00,9.83,9.85,9.82,9.85,361925.0,9.83,9.85,9.82,9.85,361925.0
2024-08-09 14:50:00,9.85,9.85,9.81,9.84,360853.0,9.85,9.85,9.81,9.84,360853.0
2024-08-09 15:00:00,9.84,9.87,9.83,9.87,508389.0,9.84,9.87,9.83,9.87,508389.0
2024-08-09 15:10:00,9.87,9.88,9.86,9.88,223276.0,9.87,9.88,9.86,9.88,223276.0
2024-08-09 15:20:00,9.88,9.89,9.86,9.88,280941.0,9.88,9.89,9.86,9.88,280941.0
2024-08-09 15:30:00,9.88,9.89,9.84,9.85,518730.0,9.88,9.89,9.84,9.85,518730.0
2024-08-09 15:40:00,9.86,9.88,9.84,9.85,787731.0,9.86,9.88,9.84,9.85,787731.0
2024-08-09 15:50:00,9.85,9.88,9.84,9.87,1526363.0,9.85,9.88,9.84,9.87,1526363.0
2024-08-12 09:30:00,9.79,9.8,9.7,9.71,952538.0,9.79,9.8,9.7,9.71,952538.0
2024-08-12 09:40:00,9.71,9.73,9.68,9.7,584460.0,9.71,9.73,9.68,9.7,584460.0
2024-08-12 09:50:00,9.7,9.71,9.68,9.69,460489.0,9.7,9.71,9.68,9.69,460489.0
2024-08-12 10:00:00,9.7,9.7,9.67,9.68,584884.0,9.7,9.7,9.67,9.68,584884.0
2024-08-12 10:10:00,9.68,9.7,9.66,9.7,411441.0,9.68,9.7,9.66,9.7,411441.0
2024-08-12 10:20:00,9.7,9.7,9.67,9.69,555563.0,9.7,9.7,9.67,9.69,555563.0
2024-08-12 10:30:00,9.69,9.74,9.68,9.74,510817.0,9.69,9.74,9.68,9.74,510817.0
2024-08-12 10:40:00,9.73,9.75,9.69,9.71,888885.0,9.73,9.75,9.69,9.71,888885.0
2024-08-12 10:50:00,9.71,9.76,9.69,9.76,774532.0,9.71,9.76,9.69,9.76,774532.0
2024-08-12 11:00:00,9.76,9.77,9.72,9.73,654877.0,9.76,9.77,9.72,9.73,654877.0
2024-08-12 11:10:00,9.72,9.76,9.71,9.75,1102415.0,9.72,9.76,9.71,9.75,1102415.0
2024-08-12 11:20:00,9.75,9.76,9.67,9.7,1595490.0,9.75,9.76,9.67,9.7,1595490.0
2024-08-12 11:30:00,9.69,9.7,9.66,9.68,1225055.0,9.69,9.7,9.66,9.68,1225055.0
2024-08-12 11:40:00,9.68,9.68,9.65,9.66,705060.0,9.68,9.68,9.65,9.66,705060.0
2024-08-12 11:50:00,9.66,9.72,9.64,9.71,1438710.0,9.66,9.72,9.64,9.71,1438710.0
2024-08-12 12:00:00,9.71,9.76,9.7,9.75,814869.0,9.71,9.76,9.7,9.75,814869.0
2024-08-12 12:10:00,9.74,9.75,9.72,9.72,795208.0,9.74,9.75,9.72,9.72,795208.0
2024-08-12 12:20:00,9.72,9.73,9.71,9.71,511346.0,9.72,9.73,9.71,9.71,511346.0
2024-08-12 12:30:00,9.71,9.73,9.69,9.69,807682.0,9.71,9.73,9.69,9.69,807682.0
2024-08-12 12:40:00,9.7,9.72,9.68,9.68,581839.0,9.7,9.72,9.68,9.68,581839.0
2024-08-12 12:50:00,9.69,9.69,9.65,9.66,389199.0,9.69,9.69,9.65,9.66,389199.0
2024-08-12 13:00:00,9.66,9.66,9.62,9.65,463656.0,9.66,9.66,9.62,9.65,463656.0
2024-08-12 13:10:00,9.66,9.67,9.63,9.67,371069.0,9.66,9.67,9.63,9.67,371069.0
2024-08-12 13:20:00,9.67,9.68,9.63,9.65,437855.0,9.67,9.68,9.63,9.65,437855.0
2024-08-12 13:30:00,9.66,9.69,9.65,9.69,428064.0,9.66,9.69,9.65,9.69,428064.0
2024-08-12 13:40:00,9.69,9.69,9.64,9.65,364069.0,9.69,9.69,9.64,9.65,364069.0
2024-08-12 13:50:00,9.65,9.66,9.61,9.63,523539.0,9.65,9.66,9.61,9.63,523539.0
2024-08-12 14:00:00,9.63,9.65,9.63,9.64,250912.0,9.63,9.65,9.63,9.64,250912.0
2024-08-12 14:10:00,9.64,9.65,9.62,9.62,367387.0,9.64,9.65,9.62,9.62,367387.0
2024-08-12 14:20:00,9.63,9.63,9.6,9.61,437215.0,9.63,9.63,9.6,9.61,437215.0
2024-08-12 14:30:00,9.61,9.61,9.59,9.61,424243.0,9.61,9.61,9.59,9.61,424243.0
2024-08-12 14:40:00,9.61,9.63,9.6,9.62,302175.0,9.61,9.63,9.6,9.62,302175.0
2024-08-12 14:50:00,9.62,9.65,9.61,9.62,411037.0,9.62,9.65,9.61,9.62,411037.0
2024-08-12 15:00:00,9.63,9.63,9.6,9.61,324080.0,9.63,9.63,9.6,9.61,324080.0
2024-08-12 15:10:00,9.6,9.64,9.6,9.63,459071.0,9.6,9.64,9.6,9.63,459071.0
2024-08-12 15:20:00,9.63,9.63,9.6,9.63,417520.0,9.63,9.63,9.6,9.63,417520.0
2024-08-12 15:30:00,9.63,9.64,9.6,9.62,732469.0,9.63,9.64,9.6,9.62,732469.0
2024-08-12 15:40:00,9.62,9.63,9.6,9.62,821142.0,9.62,9.63,9.6,9.62,821142.0
2024-08-12 15:50:00,9.62,9.63,9.6,9.61,2227904.0,9.62,9.63,9.6,9.61,2227904.0
2024-08-13 09:30:00,9.64,9.64,9.55,9.62,901830.0,9.64,9.64,9.55,9.62,901830.0
2024-08-13 09:40:00,9.63,9.7,9.62,9.68,796774.0,9.63,9.7,9.62,9.68,796774.0
2024-08-13 09:50:00,9.68,9.72,9.65,9.67,824613.0,9.68,9.72,9.65,9.67,824613.0
2024-08-13 10:00:00,9.66,9.68,9.57,9.6,693114.0,9.66,9.68,9.57,9.6,693114.0
2024-08-13 10:10:00,9.6,9.62,9.59,9.61,465563.0,9.6,9.62,9.59,9.61,465563.0
2024-08-13 10:20:00,9.61,9.62,9.58,9.62,644067.0,9.61,9.62,9.58,9.62,644067.0
2024-08-13 10:30:00,9.62,9.62,9.58,9.62,774544.0,9.62,9.62,9.58,9.62,774544.0
2024-08-13 10:40:00,9.62,9.63,9.6,9.62,872974.0,9.62,9.63,9.6,9.62,872974.0
2024-08-13 10:50:00,9.62,9.64,9.62,9.63,400434.0,9.62,9.64,9.62,9.63,400434.0
2024-08-13 11:00:00,9.63,9.64,9.61,9.62,355902.0,9.63,9.64,9.61,9.62,355902.0
2024-08-13 11:10:00,9.62,9.66,9.62,9.66,568849.0,9.62,9.66,9.62,9.66,568849.0
2024-08-13 11:20:00,9.66,9.68,9.65,9.66,1055445.0,9.66,9.68,9.65,9.66,1055445.0
2024-08-13 11:30:00,9.66,9.68,9.65,9.66,635208.0,9.66,9.68,9.65,9.66,635208.0
2024-08-13 11:40:00,9.65,9.66,9.63,9.63,569946.0,9.65,9.66,9.63,9.63,569946.0
2024-08-13 11:50:00,9.64,9.69,9.63,9.67,954223.0,9.64,9.69,9.63,9.67,954223.0
2024-08-13 12:00:00,9.67,9.77,9.66,9.77,852556.0,9.67,9.77,9.66,9.77,852556.0
2024-08-13 12:10:00,9.77,9.78,9.73,9.74,946772.0,9.77,9.78,9.73,9.74,946772.0
2024-08-13 12:20:00,9.73,9.74,9.72,9.72,280494.0,9.73,9.74,9.72,9.72,280494.0
2024-08-13 12:30:00,9.72,9.74,9.71,9.74,823915.0,9.72,9.74,9.71,9.74,823915.0
2024-08-13 12:40:00,9.73,9.77,9.72,9.76,745810.0,9.73,9.77,9.72,9.76,745810.0
2024-08-13 12:50:00,9.77,9.78,9.74,9.75,624355.0,9.77,9.78,9.74,9.75,624355.0
2024-08-13 13:00:00,9.74,9.77,9.73,9.75,626219.0,9.74,9.77,9.73,9.75,626219.0
2024-08-13 13:10:00,9.75,9.77,9.74,9.77,434910.0,9.75,9.77,9.74,9.77,434910.0
2024-08-13 13:20:00,9.77,9.77,9.74,9.75,243522.0,9.77,9.77,9.74,9.75,243522.0
2024-08-13 13:30:00,9.74,9.76,9.72,9.76,421426.0,9.74,9.76,9.72,9.76,421426.0
2024-08-13 13:40:00,9.76,9.78,9.74,9.75,407726.0,9.76,9.78,9.74,9.75,407726.0
2024-08-13 13:50:00,9.75,9.76,9.73,9.75,526581.0,9.75,9.76,9.73,9.75,526581.0
2024-08-13 14:00:00,9.75,9.76,9.73,9.73,446213.0,9.75,9.76,9.73,9.73,446213.0
2024-08-13 14:10:00,9.74,9.75,9.73,9.75,584590.0,9.74,9.75,9.73,9.75,584590.0
2024-08-13 14:20:00,9.75,9.75,9.74,9.75,233847.0,9.75,9.75,9.74,9.75,233847.0
2024-08-13 14:30:00,9.75,9.77,9.74,9.76,524536.0,9.75,9.77,9.74,9.76,524536.0
2024-08-13 14:40:00,9.75,9.77,9.75,9.77,379669.0,9.75,9.77,9.75,9.77,379669.0
2024-08-13 14:50:00,9.77,9.8,9.76,9.78,782530.0,9.77,9.8,9.76,9.78,782530.0
2024-08-13 15:00:00,9.79,9.79,9.74,9.76,792648.0,9.79,9.79,9.74,9.76,792648.0
2024-08-13 15:10:00,9.76,9.76,9.73,9.73,402722.0,9.76,9.76,9.73,9.73,402722.0
2024-08-13 15:20:00,9.74,9.76,9.73,9.76,646785.0,9.74,9.76,9.73,9.76,646785.0
2024-08-13 15:30:00,9.76,9.78,9.75,9.78,632119.0,9.76,9.78,9.75,9.78,632119.0
2024-08-13 15:40:00,9.78,9.81,9.76,9.79,1178288.0,9.78,9.81,9.76,9.79,1178288.0
2024-08-13 15:50:00,9.79,9.82,9.77,9.82,3102513.0,9.79,9.82,9.77,9.82,3102513.0
2024-08-14 09:30:00,9.88,9.97,9.85,9.88,1094690.0,9.88,9.97,9.85,9.88,1094690.0
2024-08-14 09:40:00,9.88,9.89,9.86,9.87,391451.0,9.88,9.89,9.86,9.87,391451.0
2024-08-14 09:50:00,9.88,9.89,9.83,9.84,515998.0,9.88,9.89,9.83,9.84,515998.0
2024-08-14 10:00:00,9.83,9.85,9.79,9.81,1151593.0,9.83,9.85,9.79,9.81,1151593.0
2024-08-14 10:10:00,9.8,9.81,9.73,9.75,1092987.0,9.8,9.81,9.73,9.75,1092987.0
2024-08-14 10:20:00,9.74,9.81,9.72,9.8,1509337.0,9.74,9.81,9.72,9.8,1509337.0
2024-08-14 10:30:00,9.8,9.81,9.75,9.77,1154240.0,9.8,9.81,9.75,9.77,1154240.0
2024-08-14 10:40:00,9.77,9.8,9.75,9.8,1741363.0,9.77,9.8,9.75,9.8,1741363.0
2024-08-14 10:50:00,9.79,9.8,9.76,9.79,784606.0,9.79,9.8,9.76,9.79,784606.0
2024-08-14 11:00:00,9.79,9.8,9.77,9.79,576717.0,9.79,9.8,9.77,9.79,576717.0
2024-08-14 11:10:00,9.79,9.8,9.78,9.78,641121.0,9.79,9.8,9.78,9.78,641121.0
2024-08-14 11:20:00,9.79,9.8,9.78,9.78,779784.0,9.79,9.8,9.78,9.78,779784.0
2024-08-14 11:30:00,9.79,9.8,9.78,9.79,713021.0,9.79,9.8,9.78,9.79,713021.0
2024-08-14 11:40:00,9.79,9.83,9.79,9.82,456728.0,9.79,9.83,9.79,9.82,456728.0
2024-08-14 11:50:00,9.82,9.84,9.81,9.83,793014.0,9.82,9.84,9.81,9.83,793014.0
2024-08-14 12:00:00,9.84,9.84,9.82,9.82,526894.0,9.84,9.84,9.82,9.82,526894.0
2024-08-14 12:10:00,9.82,9.82,9.77,9.79,596689.0,9.82,9.82,9.77,9.79,596689.0
2024-08-14 12:20:00,9.8,9.8,9.72,9.74,511438.0,9.8,9.8,9.72,9.74,511438.0
2024-08-14 12:30:00,9.74,9.74,9.72,9.73,563034.0,9.74,9.74,9.72,9.73,563034.0
2024-08-14 12:40:00,9.73,9.74,9.7,9.71,807976.0,9.73,9.74,9.7,9.71,807976.0
2024-08-14 12:50:00,9.72,9.75,9.71,9.74,523523.0,9.72,9.75,9.71,9.74,523523.0
2024-08-14 13:00:00,9.74,9.77,9.72,9.76,405893.0,9.74,9.77,9.72,9.76,405893.0
2024-08-14 13:10:00,9.76,9.76,9.72,9.76,432333.0,9.76,9.76,9.72,9.76,432333.0
2024-08-14 13:20:00,9.76,9.79,9.74,9.75,455354.0,9.76,9.79,9.74,9.75,455354.0
2024-08-14 13:30:00,9.75,9.77,9.74,9.77,250101.0,9.75,9.77,9.74,9.77,250101.0
2024-08-14 13:40:00,9.77,9.78,9.75,9.76,271420.0,9.77,9.78,9.75,9.76,271420.0
2024-08-14 13:50:00,9.77,9.81,9.76,9.8,287081.0,9.77,9.81,9.76,9.8,287081.0
2024-08-14 14:00:00,9.8,9.81,9.77,9.78,458448.0,9.8,9.81,9.77,9.78,458448.0
2024-08-14 14:10:00,9.78,9.81,9.77,9.79,204373.0,9.78,9.81,9.77,9.79,204373.0
2024-08-14 14:20:00,9.8,9.8,9.78,9.79,256073.0,9.8,9.8,9.78,9.79,256073.0
2024-08-14 14:30:00,9.79,9.82,9.79,9.82,270626.0,9.79,9.82,9.79,9.82,270626.0
2024-08-14 14:40:00,9.82,9.82,9.8,9.81,261821.0,9.82,9.82,9.8,9.81,261821.0
2024-08-14 14:50:00,9.81,9.82,9.8,9.82,392588.0,9.81,9.82,9.8,9.82,392588.0
2024-08-14 15:00:00,9.82,9.82,9.8,9.82,223514.0,9.82,9.82,9.8,9.82,223514.0
2024-08-14 15:10:00,9.81,9.82,9.79,9.8,326640.0,9.81,9.82,9.79,9.8,326640.0
2024-08-14 15:20:00,9.8,9.81,9.8,9.8,248925.0,9.8,9.81,9.8,9.8,248925.0
2024-08-14 15:30:00,9.8,9.81,9.78,9.8,519030.0,9.8,9.81,9.78,9.8,519030.0
2024-08-14 15:40:00,9.8,9.8,9.77,9.77,444991.0,9.8,9.8,9.77,9.77,444991.0
2024-08-14 15:50:00,9.78,9.78,9.71,9.74,2151308.0,9.78,9.78,9.71,9.74,2151308.0
2024-08-15 09:30:00,9.96,10.16,9.95,10.11,1823202.0,9.96,10.16,9.95,10.11,1823202.0
2024-08-15 09:40:00,10.12,10.15,10.08,10.12,782173.0,10.12,10.15,10.08,10.12,782173.0
2024-08-15 09:50:00,10.12,10.12,10.02,10.03,799490.0,10.12,10.12,10.02,10.03,799490.0
2024-08-15 10:00:00,10.03,10.06,9.99,10.01,1306145.0,10.03,10.06,9.99,10.01,1306145.0
2024-08-15 10:10:00,10.01,10.04,9.99,10.01,725267.0,10.01,10.04,9.99,10.01,725267.0
2024-08-15 10:20:00,10.02,10.03,9.98,10.02,687883.0,10.02,10.03,9.98,10.02,687883.0
2024-08-15 10:30:00,10.02,10.05,9.97,9.97,1115023.0,10.02,10.05,9.97,9.97,1115023.0
2024-08-15 10:40:00,9.97,10.0,9.97,9.97,700553.0,9.97,10.0,9.97,9.97,700553.0
2024-08-15 10:50:00,9.97,10.0,9.96,9.99,931922.0,9.97,10.0,9.96,9.99,931922.0
2024-08-15 11:00:00,9.99,10.04,9.98,10.04,745917.0,9.99,10.04,9.98,10.04,745917.0
2024-08-15 11:10:00,10.03,10.08,10.02,10.07,977355.0,10.03,10.08,10.02,10.07,977355.0
2024-08-15 11:20:00,10.07,10.08,10.04,10.04,861485.0,10.07,10.08,10.04,10.04,861485.0
2024-08-15 11:30:00,10.04,10.05,10.0,10.01,670821.0,10.04,10.05,10.0,10.01,670821.0
2024-08-15 11:40:00,10.02,10.05,10.01,10.04,471442.0,10.02,10.05,10.01,10.04,471442.0
2024-08-15 11:50:00,10.04,10.08,10.04,10.07,1025746.0,10.04,10.08,10.04,10.07,1025746.0
2024-08-15 12:00:00,10.07,10.1,10.06,10.1,394740.0,10.07,10.1,10.06,10.1,394740.0
2024-08-15 12:10:00,10.1,10.13,10.09,10.1,644134.0,10.1,10.13,10.09,10.1,644134.0
2024-08-15 12:20:00,10.11,10.13,10.1,10.12,466796.0,10.11,10.13,10.1,10.12,466796.0
2024-08-15 12:30:00,10.13,10.14,10.11,10.14,356077.0,10.13,10.14,10.11,10.14,356077.0
2024-08-15 12:40:00,10.13,10.14,10.08,10.08,689422.0,10.13,10.14,10.08,10.08,689422.0
2024-08-15 12:50:00,10.08,10.11,10.07,10.1,464319.0,10.08,10.11,10.07,10.1,464319.0
2024-08-15 13:00:00,10.1,10.1,10.07,10.08,409341.0,10.1,10.1,10.07,10.08,409341.0
2024-08-15 13:10:00,10.08,10.09,10.07,10.08,244545.0,10.08,10.09,10.07,10.08,244545.0
2024-08-15 13:20:00,10.08,10.11,10.07,10.1,313616.0,10.08,10.11,10.07,10.1,313616.0
2024-08-15 13:30:00,10.11,10.12,10.08,10.09,516140.0,10.11,10.12,10.08,10.09,516140.0
2024-08-15 13:40:00,10.09,10.1,10.08,10.09,252249.0,10.09,10.1,10.08,10.09,252249.0
2024-08-15 13:50:00,10.09,10.11,10.08,10.09,390268.0,10.09,10.11,10.08,10.09,390268.0
2024-08-15 14:00:00,10.1,10.1,10.05,10.07,623265.0,10.1,10.1,10.05,10.07,623265.0
2024-08-15 14:10:00,10.06,10.07,10.04,10.07,366714.0,10.06,10.07,10.04,10.07,366714.0
2024-08-15 14:20:00,10.07,10.07,10.03,10.04,453742.0,10.07,10.07,10.03,10.04,453742.0
2024-08-15 14:30:00,10.05,10.05,10.03,10.04,330292.0,10.05,10.05,10.03,10.04,330292.0
2024-08-15 14:40:00,10.04,10.08,10.03,10.07,613373.0,10.04,10.08,10.03,10.07,613373.0
2024-08-15 14:50:00,10.08,10.08,10.05,10.07,255142.0,10.08,10.08,10.05,10.07,255142.0
2024-08-15 15:00:00,10.07,10.07,10.04,10.07,423650.0,10.07,10.07,10.04,10.07,423650.0
2024-08-15 15:10:00,10.07,10.11,10.06,10.1,494512.0,10.07,10.11,10.06,10.1,494512.0
2024-08-15 15:20:00,10.11,10.11,10.09,10.11,402257.0,10.11,10.11,10.09,10.11,402257.0
2024-08-15 15:30:00,10.11,10.12,10.09,10.1,801008.0,10.11,10.12,10.09,10.1,801008.0
2024-08-15 15:40:00,10.11,10.11,10.09,10.11,839906.0,10.11,10.11,10.09,10.11,839906.0
2024-08-15 15:50:00,10.1,10.11,10.06,10.1,2439891.0,10.1,10.11,10.06,10.1,2439891.0
2024-08-16 09:30:00,10.02,10.07,10.01,10.02,684414.0,10.02,10.07,10.01,10.02,684414.0
2024-08-16 09:40:00,10.02,10.03,9.97,10.01,2100974.0,10.02,10.03,9.97,10.01,2100974.0
2024-08-16 09:50:00,10.01,10.05,9.99,10.02,430406.0,10.01,10.05,9.99,10.02,430406.0
2024-08-16 10:00:00,10.02,10.03,9.97,9.99,945141.0,10.02,10.03,9.97,9.99,945141.0
2024-08-16 10:10:00,10.0,10.06,9.98,10.04,1271621.0,10.0,10.06,9.98,10.04,1271621.0
2024-08-16 10:20:00,10.05,10.07,10.03,10.07,2748629.0,10.05,10.07,10.03,10.07,2748629.0
2024-08-16 10:30:00,10.07,10.09,10.06,10.07,729028.0,10.07,10.09,10.06,10.07,729028.0
2024-08-16 10:40:00,10.07,10.09,10.04,10.09,1225915.0,10.07,10.09,10.04,10.09,1225915.0
2024-08-16 10:50:00,10.09,10.11,10.07,10.1,748143.0,10.09,10.11,10.07,10.1,748143.0
2024-08-16 11:00:00,10.09,10.14,10.08,10.12,2029680.0,10.09,10.14,10.08,10.12,2029680.0
2024-08-16 11:10:00,10.13,10.14,10.09,10.1,852093.0,10.13,10.14,10.09,10.1,852093.0
2024-08-16 11:20:00,10.1,10.12,10.05,10.07,749911.0,10.1,10.12,10.05,10.07,749911.0
2024-08-16 11:30:00,10.07,10.07,10.03,10.04,595387.0,10.07,10.07,10.03,10.04,595387.0
2024-08-16 11:40:00,10.04,10.06,10.02,10.05,686527.0,10.04,10.06,10.02,10.05,686527.0
2024-08-16 11:50:00,10.05,10.07,10.03,10.04,674599.0,10.05,10.07,10.03,10.04,674599.0
2024-08-16 12:00:00,10.04,10.05,10.0,10.01,983922.0,10.04,10.05,10.0,10.01,983922.0
2024-08-16 12:10:00,10.01,10.02,9.99,10.0,749841.0,10.01,10.02,9.99,10.0,749841.0
2024-08-16 12:20:00,10.01,10.02,10.0,10.02,318178.0,10.01,10.02,10.0,10.02,318178.0
2024-08-16 12:30:00,10.02,10.03,10.01,10.03,295143.0,10.02,10.03,10.01,10.03,295143.0
2024-08-16 12:40:00,10.03,10.03,9.99,10.01,529355.0,10.03,10.03,9.99,10.01,529355.0
2024-08-16 12:50:00,10.02,10.04,10.01,10.03,516194.0,10.02,10.04,10.01,10.03,516194.0
2024-08-16 13:00:00,10.02,10.06,10.0,10.04,1166828.0,10.02,10.06,10.0,10.04,1166828.0
2024-08-16 13:10:00,10.04,10.06,10.02,10.05,1296499.0,10.04,10.06,10.02,10.05,1296499.0
2024-08-16 13:20:00,10.05,10.06,10.03,10.04,693618.0,10.05,10.06,10.03,10.04,693618.0
2024-08-16 13:30:00,10.04,10.08,10.03,10.07,572082.0,10.04,10.08,10.03,10.07,572082.0
2024-08-16 13:40:00,10.07,10.08,10.04,10.05,498226.0,10.07,10.08,10.04,10.05,498226.0
2024-08-16 13:50:00,10.06,10.06,10.03,10.04,520884.0,10.06,10.06,10.03,10.04,520884.0
2024-08-16 14:00:00,10.03,10.05,10.01,10.02,660572.0,10.03,10.05,10.01,10.02,660572.0
2024-08-16 14:10:00,10.02,10.02,10.0,10.01,460449.0,10.02,10.02,10.0,10.01,460449.0
2024-08-16 14:20:00,10.02,10.04,10.01,10.04,854989.0,10.02,10.04,10.01,10.04,854989.0
2024-08-16 14:30:00,10.04,10.05,10.03,10.04,268809.0,10.04,10.05,10.03,10.04,268809.0
2024-08-16 14:40:00,10.05,10.06,10.04,10.05,404268.0,10.05,10.06,10.04,10.05,404268.0
2024-08-16 14:50:00,10.05,10.07,10.05,10.07,299975.0,10.05,10.07,10.05,10.07,299975.0
2024-08-16 15:00:00,10.07,10.08,10.05,10.06,347184.0,10.07,10.08,10.05,10.06,347184.0
2024-08-16 15:10:00,10.05,10.08,10.05,10.05,461452.0,10.05,10.08,10.05,10.05,461452.0
2024-08-16 15:20:00,10.05,10.06,10.04,10.05,328358.0,10.05,10.06,10.04,10.05,328358.0
2024-08-16 15:30:00,10.04,10.09,10.04,10.09,357359.0,10.04,10.09,10.04,10.09,357359.0
2024-08-16 15:40:00,10.09,10.09,10.06,10.08,640277.0,10.09,10.09,10.06,10.08,640277.0
2024-08-16 15:50:00,10.08,10.09,10.02,10.05,1926757.0,10.08,10.09,10.02,10.05,1926757.0
2024-08-19 09:30:00,10.16,10.21,10.11,10.2,1257751.0,10.16,10.21,10.11,10.2,1257751.0
2024-08-19 09:40:00,10.2,10.24,10.16,10.22,828778.0,10.2,10.24,10.16,10.22,828778.0
2024-08-19 09:50:00,10.23,10.24,10.18,10.22,947019.0,10.23,10.24,10.18,10.22,947019.0
2024-08-19 10:00:00,10.22,10.29,10.22,10.29,818560.0,10.22,10.29,10.22,10.29,818560.0
2024-08-19 10:10:00,10.28,10.29,10.23,10.25,701959.0,10.28,10.29,10.23,10.25,701959.0
2024-08-19 10:20:00,10.25,10.3,10.24,10.28,767262.0,10.25,10.3,10.24,10.28,767262.0
2024-08-19 10:30:00,10.29,10.34,10.28,10.34,1163667.0,10.29,10.34,10.28,10.34,1163667.0
2024-08-19 10:40:00,10.34,10.38,10.33,10.36,1214230.0,10.34,10.38,10.33,10.36,1214230.0
2024-08-19 10:50:00,10.37,10.37,10.29,10.33,760368.0,10.37,10.37,10.29,10.33,760368.0
2024-08-19 11:00:00,10.32,10.34,10.3,10.31,250431.0,10.32,10.34,10.3,10.31,250431.0
2024-08-19 11:10:00,10.3,10.31,10.27,10.29,423123.0,10.3,10.31,10.27,10.29,423123.0
2024-08-19 11:20:00,10.3,10.31,10.26,10.26,447289.0,10.3,10.31,10.26,10.26,447289.0
2024-08-19 11:30:00,10.26,10.28,10.25,10.27,684934.0,10.26,10.28,10.25,10.27,684934.0
2024-08-19 11:40:00,10.27,10.29,10.24,10.28,800255.0,10.27,10.29,10.24,10.28,800255.0
2024-08-19 11:50:00,10.28,10.29,10.25,10.26,583285.0,10.28,10.29,10.25,10.26,583285.0
2024-08-19 12:00:00,10.26,10.28,10.25,10.28,234538.0,10.26,10.28,10.25,10.28,234538.0
2024-08-19 12:10:00,10.28,10.29,10.27,10.29,173318.0,10.28,10.29,10.27,10.29,173318.0
2024-08-19 12:20:00,10.29,10.3,10.28,10.29,421698.0,10.29,10.3,10.28,10.29,421698.0
2024-08-19 12:30:00,10.29,10.3,10.26,10.29,353551.0,10.29,10.3,10.26,10.29,353551.0
2024-08-19 12:40:00,10.29,10.29,10.26,10.26,234663.0,10.29,10.29,10.26,10.26,234663.0
2024-08-19 12:50:00,10.27,10.27,10.24,10.26,519712.0,10.27,10.27,10.24,10.26,519712.0
2024-08-19 13:00:00,10.26,10.26,10.22,10.22,381952.0,10.26,10.26,10.22,10.22,381952.0
2024-08-19 13:10:00,10.23,10.27,10.22,10.27,627563.0,10.23,10.27,10.22,10.27,627563.0
2024-08-19 13:20:00,10.27,10.33,10.26,10.3,697829.0,10.27,10.33,10.26,10.3,697829.0
2024-08-19 13:30:00,10.3,10.31,10.3,10.31,372543.0,10.3,10.31,10.3,10.31,372543.0
2024-08-19 13:40:00,10.3,10.32,10.29,10.3,474759.0,10.3,10.32,10.29,10.3,474759.0
2024-08-19 13:50:00,10.3,10.32,10.3,10.31,291984.0,10.3,10.32,10.3,10.31,291984.0
2024-08-19 14:00:00,10.32,10.32,10.3,10.3,309504.0,10.32,10.32,10.3,10.3,309504.0
2024-08-19 14:10:00,10.3,10.31,10.29,10.3,254642.0,10.3,10.31,10.29,10.3,254642.0
2024-08-19 14:20:00,10.31,10.33,10.3,10.33,319635.0,10.31,10.33,10.3,10.33,319635.0
2024-08-19 14:30:00,10.33,10.36,10.32,10.33,1014160.0,10.33,10.36,10.32,10.33,1014160.0
2024-08-19 14:40:00,10.33,10.36,10.32,10.36,307524.0,10.33,10.36,10.32,10.36,307524.0
2024-08-19 14:50:00,10.36,10.36,10.33,10.35,337256.0,10.36,10.36,10.33,10.35,337256.0
2024-08-19 15:00:00,10.35,10.36,10.34,10.35,233753.0,10.35,10.36,10.34,10.35,233753.0
2024-08-19 15:10:00,10.35,10.36,10.34,10.36,178713.0,10.35,10.36,10.34,10.36,178713.0
2024-08-19 15:20:00,10.36,10.36,10.35,10.36,278253.0,10.36,10.36,10.35,10.36,278253.0
2024-08-19 15:30:00,10.36,10.36,10.32,10.33,568653.0,10.36,10.36,10.32,10.33,568653.0
2024-08-19 15:40:00,10.33,10.34,10.3,10.31,917026.0,10.33,10.34,10.3,10.31,917026.0
2024-08-19 15:50:00,10.31,10.32,10.27,10.31,2916907.0,10.31,10.32,10.27,10.31,2916907.0
2024-08-20 09:30:00,10.31,10.4,10.28,10.38,969377.0,10.31,10.4,10.28,10.38,969377.0
2024-08-20 09:40:00,10.38,10.45,10.36,10.41,1300391.0,10.38,10.45,10.36,10.41,1300391.0
2024-08-20 09:50:00,10.41,10.44,10.35,10.36,1017775.0,10.41,10.44,10.35,10.36,1017775.0
2024-08-20 10:00:00,10.36,10.44,10.35,10.4,1226614.0,10.36,10.44,10.35,10.4,1226614.0
2024-08-20 10:10:00,10.4,10.42,10.29,10.3,1213358.0,10.4,10.42,10.29,10.3,1213358.0
2024-08-20 10:20:00,10.3,10.32,10.27,10.29,1027677.0,10.3,10.32,10.27,10.29,1027677.0
2024-08-20 10:30:00,10.3,10.36,10.29,10.32,791067.0,10.3,10.36,10.29,10.32,791067.0
2024-08-20 10:40:00,10.31,10.32,10.28,10.29,575770.0,10.31,10.32,10.28,10.29,575770.0
2024-08-20 10:50:00,10.29,10.3,10.25,10.27,634592.0,10.29,10.3,10.25,10.27,634592.0
2024-08-20 11:00:00,10.27,10.27,10.24,10.27,561418.0,10.27,10.27,10.24,10.27,561418.0
2024-08-20 11:10:00,10.27,10.27,10.23,10.24,386091.0,10.27,10.27,10.23,10.24,386091.0
2024-08-20 11:20:00,10.24,10.28,10.23,10.27,517429.0,10.24,10.28,10.23,10.27,517429.0
2024-08-20 11:30:00,10.27,10.29,10.26,10.27,196366.0,10.27,10.29,10.26,10.27,196366.0
2024-08-20 11:40:00,10.27,10.27,10.21,10.26,623303.0,10.27,10.27,10.21,10.26,623303.0
2024-08-20 11:50:00,10.25,10.29,10.24,10.28,397000.0,10.25,10.29,10.24,10.28,397000.0
2024-08-20 12:00:00,10.28,10.28,10.26,10.27,362015.0,10.28,10.28,10.26,10.27,362015.0
2024-08-20 12:10:00,10.27,10.28,10.25,10.27,332753.0,10.27,10.28,10.25,10.27,332753.0
2024-08-20 12:20:00,10.26,10.27,10.25,10.26,180947.0,10.26,10.27,10.25,10.26,180947.0
2024-08-20 12:30:00,10.26,10.28,10.25,10.27,347640.0,10.26,10.28,10.25,10.27,347640.0
2024-08-20 12:40:00,10.27,10.28,10.27,10.28,275168.0,10.27,10.28,10.27,10.28,275168.0
2024-08-20 12:50:00,10.28,10.28,10.27,10.28,102217.0,10.28,10.28,10.27,10.28,102217.0
2024-08-20 13:00:00,10.28,10.29,10.25,10.29,221660.0,10.28,10.29,10.25,10.29,221660.0
2024-08-20 13:10:00,10.29,10.3,10.28,10.29,257697.0,10.29,10.3,10.28,10.29,257697.0
2024-08-20 13:20:00,10.29,10.3,10.29,10.29,214989.0,10.29,10.3,10.29,10.29,214989.0
2024-08-20 13:30:00,10.29,10.3,10.29,10.29,193129.0,10.29,10.3,10.29,10.29,193129.0
2024-08-20 13:40:00,10.29,10.32,10.29,10.32,458816.0,10.29,10.32,10.29,10.32,458816.0
2024-08-20 13:50:00,10.32,10.35,10.31,10.33,506214.0,10.32,10.35,10.31,10.33,506214.0
2024-08-20 14:00:00,10.33,10.34,10.32,10.32,253008.0,10.33,10.34,10.32,10.32,253008.0
2024-08-20 14:10:00,10.32,10.34,10.32,10.33,283504.0,10.32,10.34,10.32,10.33,283504.0
2024-08-20 14:20:00,10.33,10.35,10.33,10.35,172310.0,10.33,10.35,10.33,10.35,172310.0
2024-08-20 14:30:00,10.35,10.35,10.33,10.33,337767.0,10.35,10.35,10.33,10.33,337767.0
2024-08-20 14:40:00,10.34,10.34,10.33,10.34,125066.0,10.34,10.34,10.33,10.34,125066.0
2024-08-20 14:50:00,10.34,10.34,10.31,10.32,428687.0,10.34,10.34,10.31,10.32,428687.0
2024-08-20 15:00:00,10.33,10.33,10.31,10.33,203993.0,10.33,10.33,10.31,10.33,203993.0
2024-08-20 15:10:00,10.33,10.33,10.32,10.33,124385.0,10.33,10.33,10.32,10.33,124385.0
2024-08-20 15:20:00,10.33,10.35,10.32,10.35,355710.0,10.33,10.35,10.32,10.35,355710.0
2024-08-20 15:30:00,10.34,10.35,10.33,10.34,431547.0,10.34,10.35,10.33,10.34,431547.0
2024-08-20 15:40:00,10.34,10.35,10.33,10.35,343528.0,10.34,10.35,10.33,10.35,343528.0
2024-08-20 15:50:00,10.35,10.35,10.28,10.29,2407681.0,10.35,10.35,10.28,10.29,2407681.0
2024-08-21 09:30:00,10.37,10.45,10.37,10.43,826099.0,10.37,10.45,10.37,10.43,826099.0
2024-08-21 09:40:00,10.43,10.43,10.35,10.37,464141.0,10.43,10.43,10.35,10.37,464141.0
2024-08-21 09:50:00,10.37,10.4,10.35,10.38,546852.0,10.37,10.4,10.35,10.38,546852.0
2024-08-21 10:00:00,10.38,10.4,10.34,10.36,570336.0,10.38,10.4,10.34,10.36,570336.0
2024-08-21 10:10:00,10.35,10.36,10.3,10.34,576846.0,10.35,10.36,10.3,10.34,576846.0
2024-08-21 10:20:00,10.34,10.37,10.33,10.37,342169.0,10.34,10.37,10.33,10.37,342169.0
2024-08-21 10:30:00,10.36,10.4,10.36,10.37,570890.0,10.36,10.4,10.36,10.37,570890.0
2024-08-21 10:40:00,10.38,10.41,10.34,10.35,445967.0,10.38,10.41,10.34,10.35,445967.0
2024-08-21 10:50:00,10.34,10.37,10.33,10.36,816445.0,10.34,10.37,10.33,10.36,816445.0
2024-08-21 11:00:00,10.36,10.36,10.34,10.36,302662.0,10.36,10.36,10.34,10.36,302662.0
2024-08-21 11:10:00,10.36,10.42,10.35,10.42,633520.0,10.36,10.42,10.35,10.42,633520.0
2024-08-21 11:20:00,10.42,10.42,10.38,10.39,582952.0,10.42,10.42,10.38,10.39,582952.0
2024-08-21 11:30:00,10.39,10.39,10.36,10.36,388982.0,10.39,10.39,10.36,10.36,388982.0
2024-08-21 11:40:00,10.36,10.37,10.34,10.35,292351.0,10.36,10.37,10.34,10.35,292351.0
2024-08-21 11:50:00,10.35,10.35,10.34,10.35,221498.0,10.35,10.35,10.34,10.35,221498.0
2024-08-21 12:00:00,10.35,10.35,10.32,10.33,255563.0,10.35,10.35,10.32,10.33,255563.0
2024-08-21 12:10:00,10.34,10.35,10.33,10.35,329530.0,10.34,10.35,10.33,10.35,329530.0
2024-08-21 12:20:00,10.35,10.36,10.32,10.34,436473.0,10.35,10.36,10.32,10.34,436473.0
2024-08-21 12:30:00,10.34,10.35,10.33,10.35,273177.0,10.34,10.35,10.33,10.35,273177.0
2024-08-21 12:40:00,10.34,10.35,10.34,10.35,81597.0,10.34,10.35,10.34,10.35,81597.0
2024-08-21 12:50:00,10.35,10.36,10.34,10.35,217843.0,10.35,10.36,10.34,10.35,217843.0
2024-08-21 13:00:00,10.35,10.36,10.35,10.36,117613.0,10.35,10.36,10.35,10.36,117613.0
2024-08-21 13:10:00,10.36,10.36,10.33,10.34,196559.0,10.36,10.36,10.33,10.34,196559.0
2024-08-21 13:20:00,10.34,10.35,10.33,10.35,177264.0,10.34,10.35,10.33,10.35,177264.0
2024-08-21 13:30:00,10.35,10.37,10.34,10.36,260432.0,10.35,10.37,10.34,10.36,260432.0
2024-08-21 13:40:00,10.37,10.39,10.36,10.38,365685.0,10.37,10.39,10.36,10.38,365685.0
2024-08-21 13:50:00,10.39,10.39,10.37,10.38,304983.0,10.39,10.39,10.37,10.38,304983.0
2024-08-21 14:00:00,10.38,10.4,10.37,10.38,531835.0,10.38,10.4,10.37,10.38,531835.0
2024-08-21 14:10:00,10.38,10.4,10.37,10.4,318566.0,10.38,10.4,10.37,10.4,318566.0
2024-08-21 14:20:00,10.4,10.4,10.38,10.39,193687.0,10.4,10.4,10.38,10.39,193687.0
2024-08-21 14:30:00,10.38,10.4,10.38,10.39,297925.0,10.38,10.4,10.38,10.39,297925.0
2024-08-21 14:40:00,10.38,10.39,10.37,10.38,306444.0,10.38,10.39,10.37,10.38,306444.0
2024-08-21 14:50:00,10.38,10.41,10.37,10.41,505262.0,10.38,10.41,10.37,10.41,505262.0
2024-08-21 15:00:00,10.4,10.41,10.37,10.4,488424.0,10.4,10.41,10.37,10.4,488424.0
2024-08-21 15:10:00,10.4,10.4,10.38,10.38,682056.0,10.4,10.4,10.38,10.38,682056.0
2024-08-21 15:20:00,10.38,10.39,10.36,10.38,367500.0,10.38,10.39,10.36,10.38,367500.0
2024-08-21 15:30:00,10.38,10.4,10.38,10.4,347002.0,10.38,10.4,10.38,10.4,347002.0
2024-08-21 15:40:00,10.4,10.42,10.39,10.39,795850.0,10.4,10.42,10.39,10.39,795850.0
2024-08-21 15:50:00,10.4,10.41,10.38,10.4,2450224.0,10.4,10.41,10.38,10.4,2450224.0
2024-08-22 09:30:00,10.41,10.54,10.39,10.52,1385232.0,10.41,10.54,10.39,10.52,1385232.0
2024-08-22 09:40:00,10.51,10.52,10.31,10.33,1199894.0,10.51,10.52,10.31,10.33,1199894.0
2024-08-22 09:50:00,10.33,10.34,10.3,10.3,785412.0,10.33,10.34,10.3,10.3,785412.0
2024-08-22 10:00:00,10.31,10.36,10.3,10.33,1419258.0,10.31,10.36,10.3,10.33,1419258.0
2024-08-22 10:10:00,10.33,10.36,10.3,10.3,757919.0,10.33,10.36,10.3,10.3,757919.0
2024-08-22 10:20:00,10.3,10.36,10.3,10.34,412289.0,10.3,10.36,10.3,10.34,412289.0
2024-08-22 10:30:00,10.35,10.35,10.3,10.32,508666.0,10.35,10.35,10.3,10.32,508666.0
2024-08-22 10:40:00,10.32,10.32,10.27,10.29,680260.0,10.32,10.32,10.27,10.29,680260.0
2024-08-22 10:50:00,10.29,10.3,10.28,10.29,353544.0,10.29,10.3,10.28,10.29,353544.0
2024-08-22 11:00:00,10.29,10.29,10.26,10.26,524726.0,10.29,10.29,10.26,10.26,524726.0
2024-08-22 11:10:00,10.27,10.29,10.26,10.28,454398.0,10.27,10.29,10.26,10.28,454398.0
2024-08-22 11:20:00,10.28,10.33,10.26,10.32,792243.0,10.28,10.33,10.26,10.32,792243.0
2024-08-22 11:30:00,10.32,10.32,10.29,10.3,427269.0,10.32,10.32,10.29,10.3,427269.0
2024-08-22 11:40:00,10.3,10.3,10.22,10.22,763081.0,10.3,10.3,10.22,10.22,763081.0
2024-08-22 11:50:00,10.22,10.25,10.2,10.25,715940.0,10.22,10.25,10.2,10.25,715940.0
2024-08-22 12:00:00,10.25,10.28,10.23,10.27,480928.0,10.25,10.28,10.23,10.27,480928.0
2024-08-22 12:10:00,10.27,10.27,10.26,10.27,234223.0,10.27,10.27,10.26,10.27,234223.0
2024-08-22 12:20:00,10.27,10.31,10.26,10.29,387966.0,10.27,10.31,10.26,10.29,387966.0
2024-08-22 12:30:00,10.28,10.31,10.28,10.3,216650.0,10.28,10.31,10.28,10.3,216650.0
2024-08-22 12:40:00,10.29,10.31,10.27,10.29,359142.0,10.29,10.31,10.27,10.29,359142.0
2024-08-22 12:50:00,10.29,10.29,10.26,10.29,378197.0,10.29,10.29,10.26,10.29,378197.0
2024-08-22 13:00:00,10.29,10.3,10.28,10.29,161850.0,10.29,10.3,10.28,10.29,161850.0
2024-08-22 13:10:00,10.29,10.32,10.27,10.31,580048.0,10.29,10.32,10.27,10.31,580048.0
2024-08-22 13:20:00,10.32,10.32,10.3,10.3,156809.0,10.32,10.32,10.3,10.3,156809.0
2024-08-22 13:30:00,10.3,10.32,10.29,10.32,284163.0,10.3,10.32,10.29,10.32,284163.0
2024-08-22 13:40:00,10.32,10.32,10.3,10.3,269674.0,10.32,10.32,10.3,10.3,269674.0
2024-08-22 13:50:00,10.31,10.32,10.27,10.28,834857.0,10.31,10.32,10.27,10.28,834857.0
2024-08-22 14:00:00,10.27,10.27,10.25,10.26,256982.0,10.27,10.27,10.25,10.26,256982.0
2024-08-22 14:10:00,10.26,10.27,10.25,10.26,152427.0,10.26,10.27,10.25,10.26,152427.0
2024-08-22 14:20:00,10.26,10.28,10.25,10.27,189694.0,10.26,10.28,10.25,10.27,189694.0
2024-08-22 14:30:00,10.28,10.29,10.27,10.29,233486.0,10.28,10.29,10.27,10.29,233486.0
2024-08-22 14:40:00,10.29,10.29,10.28,10.28,189852.0,10.29,10.29,10.28,10.28,189852.0
2024-08-22 14:50:00,10.29,10.29,10.22,10.22,347896.0,10.29,10.29,10.22,10.22,347896.0
2024-08-22 15:00:00,10.22,10.25,10.22,10.25,290221.0,10.22,10.25,10.22,10.25,290221.0
2024-08-22 15:10:00,10.25,10.26,10.23,10.24,327874.0,10.25,10.26,10.23,10.24,327874.0
2024-08-22 15:20:00,10.24,10.24,10.2,10.21,314702.0,10.24,10.24,10.2,10.21,314702.0
2024-08-22 15:30:00,10.21,10.21,10.19,10.2,740575.0,10.21,10.21,10.19,10.2,740575.0
2024-08-22 15:40:00,10.2,10.2,10.17,10.19,1431926.0,10.2,10.2,10.17,10.19,1431926.0
2024-08-22 15:50:00,10.19,10.2,10.13,10.13,2668545.0,10.19,10.2,10.13,10.13,2668545.0
2024-08-23 09:30:00,10.23,10.26,10.2,10.23,801661.0,10.23,10.26,10.2,10.23,801661.0
2024-08-23 09:40:00,10.24,10.25,10.19,10.2,447611.0,10.24,10.25,10.19,10.2,447611.0
2024-08-23 09:50:00,10.21,10.24,10.17,10.24,475021.0,10.21,10.24,10.17,10.24,475021.0
2024-08-23 10:00:00,10.24,10.34,10.24,10.3,959919.0,10.24,10.34,10.24,10.3,959919.0
2024-08-23 10:10:00,10.3,10.36,10.29,10.3,812923.0,10.3,10.36,10.29,10.3,812923.0
2024-08-23 10:20:00,10.3,10.38,10.3,10.38,810568.0,10.3,10.38,10.3,10.38,810568.0
2024-08-23 10:30:00,10.38,10.41,10.37,10.39,916456.0,10.38,10.41,10.37,10.39,916456.0
2024-08-23 10:40:00,10.4,10.42,10.36,10.38,1052880.0,10.4,10.42,10.36,10.38,1052880.0
2024-08-23 10:50:00,10.38,10.43,10.37,10.41,821238.0,10.38,10.43,10.37,10.41,821238.0
2024-08-23 11:00:00,10.42,10.48,10.41,10.48,1090430.0,10.42,10.48,10.41,10.48,1090430.0
2024-08-23 11:10:00,10.47,10.49,10.44,10.45,1414903.0,10.47,10.49,10.44,10.45,1414903.0
2024-08-23 11:20:00,10.45,10.5,10.43,10.45,1100301.0,10.45,10.5,10.43,10.45,1100301.0
2024-08-23 11:30:00,10.45,10.47,10.45,10.47,393246.0,10.45,10.47,10.45,10.47,393246.0
2024-08-23 11:40:00,10.47,10.48,10.42,10.43,603804.0,10.47,10.48,10.42,10.43,603804.0
2024-08-23 11:50:00,10.42,10.43,10.39,10.4,860309.0,10.42,10.43,10.39,10.4,860309.0
2024-08-23 12:00:00,10.4,10.41,10.35,10.4,888584.0,10.4,10.41,10.35,10.4,888584.0
2024-08-23 12:10:00,10.39,10.4,10.35,10.37,375645.0,10.39,10.4,10.35,10.37,375645.0
2024-08-23 12:20:00,10.38,10.38,10.32,10.33,544475.0,10.38,10.38,10.32,10.33,544475.0
2024-08-23 12:30:00,10.33,10.36,10.33,10.34,327892.0,10.33,10.36,10.33,10.34,327892.0
2024-08-23 12:40:00,10.34,10.35,10.31,10.34,349285.0,10.34,10.35,10.31,10.34,349285.0
2024-08-23 12:50:00,10.34,10.38,10.33,10.36,359193.0,10.34,10.38,10.33,10.36,359193.0
2024-08-23 13:00:00,10.36,10.38,10.35,10.38,216491.0,10.36,10.38,10.35,10.38,216491.0
2024-08-23 13:10:00,10.38,10.39,10.37,10.38,273463.0,10.38,10.39,10.37,10.38,273463.0
2024-08-23 13:20:00,10.37,10.38,10.37,10.38,121277.0,10.37,10.38,10.37,10.38,121277.0
2024-08-23 13:30:00,10.38,10.4,10.36,10.39,323360.0,10.38,10.4,10.36,10.39,323360.0
2024-08-23 13:40:00,10.4,10.4,10.38,10.39,225246.0,10.4,10.4,10.38,10.39,225246.0
2024-08-23 13:50:00,10.4,10.4,10.38,10.39,110526.0,10.4,10.4,10.38,10.39,110526.0
2024-08-23 14:00:00,10.39,10.39,10.37,10.37,224828.0,10.39,10.39,10.37,10.37,224828.0
2024-08-23 14:10:00,10.37,10.38,10.36,10.37,115968.0,10.37,10.38,10.36,10.37,115968.0
2024-08-23 14:20:00,10.38,10.39,10.35,10.36,439977.0,10.38,10.39,10.35,10.36,439977.0
2024-08-23 14:30:00,10.35,10.4,10.34,10.39,368431.0,10.35,10.4,10.34,10.39,368431.0
2024-08-23 14:40:00,10.39,10.4,10.38,10.38,72257.0,10.39,10.4,10.38,10.38,72257.0
2024-08-23 14:50:00,10.38,10.39,10.36,10.37,205720.0,10.38,10.39,10.36,10.37,205720.0
2024-08-23 15:00:00,10.37,10.37,10.35,10.37,219262.0,10.37,10.37,10.35,10.37,219262.0
2024-08-23 15:10:00,10.37,10.38,10.35,10.37,319031.0,10.37,10.38,10.35,10.37,319031.0
2024-08-23 15:20:00,10.37,10.38,10.36,10.37,213531.0,10.37,10.38,10.36,10.37,213531.0
2024-08-23 15:30:00,10.37,10.39,10.34,10.36,604520.0,10.37,10.39,10.34,10.36,604520.0
2024-08-23 15:40:00,10.35,10.37,10.33,10.35,487308.0,10.35,10.37,10.33,10.35,487308.0
2024-08-23 15:50:00,10.36,10.4,10.35,10.4,2241703.0,10.36,10.4,10.35,10.4,2241703.0
2024-08-26 09:30:00,10.43,10.45,10.38,10.41,720139.0,10.43,10.45,10.38,10.41,720139.0
2024-08-26 09:40:00,10.42,10.43,10.39,10.43,464837.0,10.42,10.43,10.39,10.43,464837.0
2024-08-26 09:50:00,10.43,10.44,10.4,10.44,314501.0,10.43,10.44,10.4,10.44,314501.0
2024-08-26 10:00:00,10.44,10.44,10.36,10.39,619504.0,10.44,10.44,10.36,10.39,619504.0
2024-08-26 10:10:00,10.38,10.4,10.35,10.36,486489.0,10.38,10.4,10.35,10.36,486489.0
2024-08-26 10:20:00,10.36,10.39,10.35,10.38,336693.0,10.36,10.39,10.35,10.38,336693.0
2024-08-26 10:30:00,10.39,10.39,10.36,10.38,280896.0,10.39,10.39,10.36,10.38,280896.0
2024-08-26 10:40:00,10.38,10.38,10.31,10.33,857215.0,10.38,10.38,10.31,10.33,857215.0
2024-08-26 10:50:00,10.33,10.34,10.29,10.3,806435.0,10.33,10.34,10.29,10.3,806435.0
2024-08-26 11:00:00,10.3,10.31,10.26,10.27,698336.0,10.3,10.31,10.26,10.27,698336.0
2024-08-26 11:10:00,10.27,10.27,10.24,10.24,486587.0,10.27,10.27,10.24,10.24,486587.0
2024-08-26 11:20:00,10.25,10.25,10.2,10.24,630529.0,10.25,10.25,10.2,10.24,630529.0
2024-08-26 11:30:00,10.25,10.25,10.22,10.24,734377.0,10.25,10.25,10.22,10.24,734377.0
2024-08-26 11:40:00,10.24,10.26,10.21,10.22,409819.0,10.24,10.26,10.21,10.22,409819.0
2024-08-26 11:50:00,10.23,10.24,10.22,10.22,323644.0,10.23,10.24,10.22,10.22,323644.0
2024-08-26 12:00:00,10.22,10.24,10.21,10.22,285299.0,10.22,10.24,10.21,10.22,285299.0
2024-08-26 12:10:00,10.22,10.26,10.22,10.24,439824.0,10.22,10.26,10.22,10.24,439824.0
2024-08-26 12:20:00,10.24,10.26,10.24,10.26,265092.0,10.24,10.26,10.24,10.26,265092.0
2024-08-26 12:30:00,10.25,10.27,10.24,10.27,357337.0,10.25,10.27,10.24,10.27,357337.0
2024-08-26 12:40:00,10.27,10.27,10.26,10.26,196163.0,10.27,10.27,10.26,10.26,196163.0
2024-08-26 12:50:00,10.27,10.28,10.26,10.27,422785.0,10.27,10.28,10.26,10.27,422785.0
2024-08-26 13:00:00,10.27,10.27,10.25,10.26,349157.0,10.27,10.27,10.25,10.26,349157.0
2024-08-26 13:10:00,10.25,10.27,10.25,10.25,529007.0,10.25,10.27,10.25,10.25,529007.0
2024-08-26 13:20:00,10.26,10.27,10.22,10.25,506013.0,10.26,10.27,10.22,10.25,506013.0
2024-08-26 13:30:00,10.25,10.27,10.24,10.25,608733.0,10.25,10.27,10.24,10.25,608733.0
2024-08-26 13:40:00,10.25,10.26,10.23,10.24,488095.0,10.25,10.26,10.23,10.24,488095.0
2024-08-26 13:50:00,10.24,10.25,10.22,10.23,335137.0,10.24,10.25,10.22,10.23,335137.0
2024-08-26 14:00:00,10.24,10.25,10.21,10.21,500867.0,10.24,10.25,10.21,10.21,500867.0
2024-08-26 14:10:00,10.21,10.22,10.2,10.22,424349.0,10.21,10.22,10.2,10.22,424349.0
2024-08-26 14:20:00,10.21,10.24,10.21,10.24,366470.0,10.21,10.24,10.21,10.24,366470.0
2024-08-26 14:30:00,10.24,10.24,10.22,10.24,250360.0,10.24,10.24,10.22,10.24,250360.0
2024-08-26 14:40:00,10.24,10.25,10.22,10.23,346245.0,10.24,10.25,10.22,10.23,346245.0
2024-08-26 14:50:00,10.24,10.24,10.22,10.24,216911.0,10.24,10.24,10.22,10.24,216911.0
2024-08-26 15:00:00,10.24,10.24,10.22,10.22,199560.0,10.24,10.24,10.22,10.22,199560.0
2024-08-26 15:10:00,10.22,10.24,10.22,10.23,237500.0,10.22,10.24,10.22,10.23,237500.0
2024-08-26 15:20:00,10.23,10.24,10.21,10.21,261878.0,10.23,10.24,10.21,10.21,261878.0
2024-08-26 15:30:00,10.22,10.24,10.2,10.24,378042.0,10.22,10.24,10.2,10.24,378042.0
2024-08-26 15:40:00,10.24,10.24,10.21,10.21,511525.0,10.24,10.24,10.21,10.21,511525.0
2024-08-26 15:50:00,10.21,10.23,10.21,10.22,1743631.0,10.21,10.23,10.21,10.22,1743631.0
2024-08-27 09:30:00,10.26,10.26,10.11,10.11,1230904.0,10.26,10.26,10.11,10.11,1230904.0
2024-08-27 09:40:00,10.12,10.15,10.11,10.13,468477.0,10.12,10.15,10.11,10.13,468477.0
2024-08-27 09:50:00,10.13,10.14,10.06,10.08,756718.0,10.13,10.14,10.06,10.08,756718.0
2024-08-27 10:00:00,10.08,10.09,10.05,10.06,505563.0,10.08,10.09,10.05,10.06,505563.0
2024-08-27 10:10:00,10.06,10.06,10.04,10.04,614583.0,10.06,10.06,10.04,10.04,614583.0
2024-08-27 10:20:00,10.04,10.05,10.01,10.02,997815.0,10.04,10.05,10.01,10.02,997815.0
2024-08-27 10:30:00,10.02,10.02,9.99,10.0,951641.0,10.02,10.02,9.99,10.0,951641.0
2024-08-27 10:40:00,10.01,10.03,10.0,10.02,436174.0,10.01,10.03,10.0,10.02,436174.0
2024-08-27 10:50:00,10.02,10.04,9.99,10.01,870364.0,10.02,10.04,9.99,10.01,870364.0
2024-08-27 11:00:00,10.01,10.01,9.98,10.01,466628.0,10.01,10.01,9.98,10.01,466628.0
2024-08-27 11:10:00,10.01,10.02,10.0,10.02,564287.0,10.01,10.02,10.0,10.02,564287.0
2024-08-27 11:20:00,10.02,10.04,10.01,10.03,653257.0,10.02,10.04,10.01,10.03,653257.0
2024-08-27 11:30:00,10.02,10.05,10.01,10.03,783375.0,10.02,10.05,10.01,10.03,783375.0
2024-08-27 11:40:00,10.03,10.08,10.01,10.04,970247.0,10.03,10.08,10.01,10.04,970247.0
2024-08-27 11:50:00,10.04,10.06,10.03,10.05,628913.0,10.04,10.06,10.03,10.05,628913.0
2024-08-27 12:00:00,10.05,10.08,10.05,10.07,562871.0,10.05,10.08,10.05,10.07,562871.0
2024-08-27 12:10:00,10.06,10.09,10.06,10.08,474482.0,10.06,10.09,10.06,10.08,474482.0
2024-08-27 12:20:00,10.08,10.12,10.07,10.11,798051.0,10.08,10.12,10.07,10.11,798051.0
2024-08-27 12:30:00,10.11,10.11,10.09,10.11,450799.0,10.11,10.11,10.09,10.11,450799.0
2024-08-27 12:40:00,10.11,10.14,10.1,10.14,347744.0,10.11,10.14,10.1,10.14,347744.0
2024-08-27 12:50:00,10.13,10.16,10.13,10.16,238308.0,10.13,10.16,10.13,10.16,238308.0
2024-08-27 13:00:00,10.16,10.17,10.15,10.17,180784.0,10.16,10.17,10.15,10.17,180784.0
2024-08-27 13:10:00,10.16,10.18,10.14,10.16,247778.0,10.16,10.18,10.14,10.16,247778.0
2024-08-27 13:20:00,10.16,10.19,10.15,10.19,347781.0,10.16,10.19,10.15,10.19,347781.0
2024-08-27 13:30:00,10.19,10.2,10.17,10.2,257641.0,10.19,10.2,10.17,10.2,257641.0
2024-08-27 13:40:00,10.2,10.24,10.19,10.22,534284.0,10.2,10.24,10.19,10.22,534284.0
2024-08-27 13:50:00,10.22,10.27,10.22,10.24,517127.0,10.22,10.27,10.22,10.24,517127.0
2024-08-27 14:00:00,10.24,10.25,10.22,10.24,214787.0,10.24,10.25,10.22,10.24,214787.0
2024-08-27 14:10:00,10.24,10.25,10.22,10.22,278625.0,10.24,10.25,10.22,10.22,278625.0
2024-08-27 14:20:00,10.23,10.24,10.21,10.21,258551.0,10.23,10.24,10.21,10.21,258551.0
2024-08-27 14:30:00,10.21,10.23,10.2,10.22,246490.0,10.21,10.23,10.2,10.22,246490.0
2024-08-27 14:40:00,10.22,10.22,10.2,10.21,184744.0,10.22,10.22,10.2,10.21,184744.0
2024-08-27 14:50:00,10.21,10.22,10.19,10.2,167904.0,10.21,10.22,10.19,10.2,167904.0
2024-08-27 15:00:00,10.2,10.21,10.19,10.21,209483.0,10.2,10.21,10.19,10.21,209483.0
2024-08-27 15:10:00,10.2,10.21,10.18,10.2,350183.0,10.2,10.21,10.18,10.2,350183.0
2024-08-27 15:20:00,10.2,10.21,10.18,10.18,259859.0,10.2,10.21,10.18,10.18,259859.0
2024-08-27 15:30:00,10.19,10.19,10.15,10.17,509594.0,10.19,10.19,10.15,10.17,509594.0
2024-08-27 15:40:00,10.17,10.2,10.16,10.19,441043.0,10.17,10.2,10.16,10.19,441043.0
2024-08-27 15:50:00,10.19,10.19,10.14,10.17,1280127.0,10.19,10.19,10.14,10.17,1280127.0
2024-08-28 09:30:00,10.17,10.18,10.1,10.13,425475.0,10.17,10.18,10.1,10.13,425475.0
2024-08-28 09:40:00,10.13,10.16,10.11,10.13,573110.0,10.13,10.16,10.11,10.13,573110.0
2024-08-28 09:50:00,10.13,10.17,10.12,10.17,477508.0,10.13,10.17,10.12,10.17,477508.0
2024-08-28 10:00:00,10.16,10.17,10.13,10.13,384726.0,10.16,10.17,10.13,10.13,384726.0
2024-08-28 10:10:00,10.14,10.16,10.13,10.13,437544.0,10.14,10.16,10.13,10.13,437544.0
2024-08-28 10:20:00,10.13,10.16,10.13,10.13,539349.0,10.13,10.16,10.13,10.13,539349.0
2024-08-28 10:30:00,10.13,10.14,10.1,10.11,485255.0,10.13,10.14,10.1,10.11,485255.0
2024-08-28 10:40:00,10.11,10.11,10.06,10.07,603967.0,10.11,10.11,10.06,10.07,603967.0
2024-08-28 10:50:00,10.07,10.08,10.06,10.07,398494.0,10.07,10.08,10.06,10.07,398494.0
2024-08-28 11:00:00,10.06,10.07,10.05,10.07,584890.0,10.06,10.07,10.05,10.07,584890.0
2024-08-28 11:10:00,10.06,10.08,10.05,10.05,685995.0,10.06,10.08,10.05,10.05,685995.0
2024-08-28 11:20:00,10.05,10.13,10.04,10.12,774216.0,10.05,10.13,10.04,10.12,774216.0
2024-08-28 11:30:00,10.11,10.12,10.08,10.11,412478.0,10.11,10.12,10.08,10.11,412478.0
2024-08-28 11:40:00,10.1,10.11,10.1,10.1,121538.0,10.1,10.11,10.1,10.1,121538.0
2024-08-28 11:50:00,10.11,10.14,10.09,10.13,325125.0,10.11,10.14,10.09,10.13,325125.0
2024-08-28 12:00:00,10.13,10.14,10.1,10.1,385046.0,10.13,10.14,10.1,10.1,385046.0
2024-08-28 12:10:00,10.11,10.12,10.1,10.11,233332.0,10.11,10.12,10.1,10.11,233332.0
2024-08-28 12:20:00,10.11,10.12,10.09,10.1,471623.0,10.11,10.12,10.09,10.1,471623.0
2024-08-28 12:30:00,10.1,10.11,10.08,10.1,273757.0,10.1,10.11,10.08,10.1,273757.0
2024-08-28 12:40:00,10.09,10.14,10.09,10.13,470434.0,10.09,10.14,10.09,10.13,470434.0
2024-08-28 12:50:00,10.14,10.16,10.13,10.15,274588.0,10.14,10.16,10.13,10.15,274588.0
2024-08-28 13:00:00,10.15,10.17,10.15,10.17,279080.0,10.15,10.17,10.15,10.17,279080.0
2024-08-28 13:10:00,10.17,10.17,10.1,10.11,359890.0,10.17,10.17,10.1,10.11,359890.0
2024-08-28 13:20:00,10.11,10.12,10.09,10.12,293753.0,10.11,10.12,10.09,10.12,293753.0
2024-08-28 13:30:00,10.12,10.13,10.1,10.1,180409.0,10.12,10.13,10.1,10.1,180409.0
2024-08-28 13:40:00,10.11,10.11,10.05,10.05,524167.0,10.11,10.11,10.05,10.05,524167.0
2024-08-28 13:50:00,10.05,10.07,10.05,10.07,284772.0,10.05,10.07,10.05,10.07,284772.0
2024-08-28 14:00:00,10.07,10.08,10.05,10.08,347922.0,10.07,10.08,10.05,10.08,347922.0
2024-08-28 14:10:00,10.08,10.08,10.07,10.08,135661.0,10.08,10.08,10.07,10.08,135661.0
2024-08-28 14:20:00,10.08,10.08,10.06,10.07,204179.0,10.08,10.08,10.06,10.07,204179.0
2024-08-28 14:30:00,10.06,10.09,10.06,10.09,193086.0,10.06,10.09,10.06,10.09,193086.0
2024-08-28 14:40:00,10.09,10.1,10.08,10.08,272261.0,10.09,10.1,10.08,10.08,272261.0
2024-08-28 14:50:00,10.08,10.14,10.08,10.13,480544.0,10.08,10.14,10.08,10.13,480544.0
2024-08-28 15:00:00,10.13,10.17,10.13,10.17,359936.0,10.13,10.17,10.13,10.17,359936.0
2024-08-28 15:10:00,10.17,10.18,10.15,10.17,593627.0,10.17,10.18,10.15,10.17,593627.0
2024-08-28 15:20:00,10.17,10.2,10.16,10.19,613920.0,10.17,10.2,10.16,10.19,613920.0
2024-08-28 15:30:00,10.19,10.19,10.15,10.16,333573.0,10.19,10.19,10.15,10.16,333573.0
2024-08-28 15:40:00,10.16,10.2,10.15,10.19,594744.0,10.16,10.2,10.15,10.19,594744.0
2024-08-28 15:50:00,10.19,10.21,10.14,10.16,2202580.0,10.19,10.21,10.14,10.16,2202580.0
2024-08-29 09:30:00,10.23,10.29,10.21,10.25,663692.0,10.23,10.29,10.21,10.25,663692.0
2024-08-29 09:40:00,10.25,10.27,10.21,10.24,542959.0,10.25,10.27,10.21,10.24,542959.0
2024-08-29 09:50:00,10.24,10.31,10.23,10.29,780075.0,10.24,10.31,10.23,10.29,780075.0
2024-08-29 10:00:00,10.28,10.36,10.27,10.33,850000.0,10.28,10.36,10.27,10.33,850000.0
2024-08-29 10:10:00,10.34,10.36,10.32,10.34,856474.0,10.34,10.36,10.32,10.34,856474.0
2024-08-29 10:20:00,10.34,10.36,10.33,10.34,292292.0,10.34,10.36,10.33,10.34,292292.0
2024-08-29 10:30:00,10.34,10.38,10.33,10.37,427211.0,10.34,10.38,10.33,10.37,427211.0
2024-08-29 10:40:00,10.37,10.38,10.35,10.36,184056.0,10.37,10.38,10.35,10.36,184056.0
2024-08-29 10:50:00,10.36,10.37,10.35,10.36,160025.0,10.36,10.37,10.35,10.36,160025.0
2024-08-29 11:00:00,10.36,10.38,10.35,10.37,281041.0,10.36,10.38,10.35,10.37,281041.0
2024-08-29 11:10:00,10.37,10.39,10.36,10.37,317617.0,10.37,10.39,10.36,10.37,317617.0
2024-08-29 11:20:00,10.37,10.39,10.34,10.37,501393.0,10.37,10.39,10.34,10.37,501393.0
2024-08-29 11:30:00,10.38,10.4,10.37,10.4,432778.0,10.38,10.4,10.37,10.4,432778.0
2024-08-29 11:40:00,10.39,10.44,10.39,10.44,428020.0,10.39,10.44,10.39,10.44,428020.0
2024-08-29 11:50:00,10.44,10.48,10.43,10.47,467605.0,10.44,10.48,10.43,10.47,467605.0
2024-08-29 12:00:00,10.47,10.49,10.47,10.47,463339.0,10.47,10.49,10.47,10.47,463339.0
2024-08-29 12:10:00,10.47,10.49,10.47,10.47,325921.0,10.47,10.49,10.47,10.47,325921.0
2024-08-29 12:20:00,10.48,10.5,10.46,10.5,495860.0,10.48,10.5,10.46,10.5,495860.0
2024-08-29 12:30:00,10.5,10.5,10.47,10.47,1022025.0,10.5,10.5,10.47,10.47,1022025.0
2024-08-29 12:40:00,10.47,10.49,10.46,10.46,377190.0,10.47,10.49,10.46,10.46,377190.0
2024-08-29 12:50:00,10.46,10.49,10.46,10.49,220452.0,10.46,10.49,10.46,10.49,220452.0
2024-08-29 13:00:00,10.48,10.48,10.42,10.43,293082.0,10.48,10.48,10.42,10.43,293082.0
2024-08-29 13:10:00,10.42,10.44,10.42,10.43,309126.0,10.42,10.44,10.42,10.43,309126.0
2024-08-29 13:20:00,10.43,10.44,10.42,10.43,288081.0,10.43,10.44,10.42,10.43,288081.0
2024-08-29 13:30:00,10.44,10.48,10.43,10.47,377467.0,10.44,10.48,10.43,10.47,377467.0
2024-08-29 13:40:00,10.48,10.49,10.47,10.49,277902.0,10.48,10.49,10.47,10.49,277902.0
2024-08-29 13:50:00,10.49,10.51,10.48,10.49,1121718.0,10.49,10.51,10.48,10.49,1121718.0
2024-08-29 14:00:00,10.49,10.49,10.46,10.47,289231.0,10.49,10.49,10.46,10.47,289231.0
2024-08-29 14:10:00,10.47,10.49,10.47,10.47,198640.0,10.47,10.49,10.47,10.47,198640.0
2024-08-29 14:20:00,10.47,10.49,10.46,10.47,309638.0,10.47,10.49,10.46,10.47,309638.0
2024-08-29 14:30:00,10.47,10.49,10.43,10.44,392864.0,10.47,10.49,10.43,10.44,392864.0
2024-08-29 14:40:00,10.44,10.45,10.41,10.45,416581.0,10.44,10.45,10.41,10.45,416581.0
2024-08-29 14:50:00,10.44,10.45,10.41,10.43,335395.0,10.44,10.45,10.41,10.43,335395.0
2024-08-29 15:00:00,10.44,10.45,10.42,10.44,416386.0,10.44,10.45,10.42,10.44,416386.0
2024-08-29 15:10:00,10.44,10.49,10.43,10.46,516200.0,10.44,10.49,10.43,10.46,516200.0
2024-08-29 15:20:00,10.47,10.47,10.45,10.46,315482.0,10.47,10.47,10.45,10.46,315482.0
2024-08-29 15:30:00,10.46,10.47,10.41,10.44,623576.0,10.46,10.47,10.41,10.44,623576.0
2024-08-29 15:40:00,10.44,10.44,10.36,10.37,692961.0,10.44,10.44,10.36,10.37,692961.0
2024-08-29 15:50:00,10.37,10.4,10.35,10.4,1646090.0,10.37,10.4,10.35,10.4,1646090.0
2024-08-30 09:30:00,10.49,10.7,10.48,10.63,1640739.0,10.49,10.7,10.48,10.63,1640739.0
2024-08-30 09:40:00,10.63,10.8,10.6,10.75,2215803.0,10.63,10.8,10.6,10.75,2215803.0
2024-08-30 09:50:00,10.76,10.85,10.74,10.83,1638523.0,10.76,10.85,10.74,10.83,1638523.0
2024-08-30 10:00:00,10.83,10.89,10.81,10.88,1641359.0,10.83,10.89,10.81,10.88,1641359.0
2024-08-30 10:10:00,10.88,10.89,10.77,10.78,1123199.0,10.88,10.89,10.77,10.78,1123199.0
2024-08-30 10:20:00,10.78,10.89,10.77,10.87,1228114.0,10.78,10.89,10.77,10.87,1228114.0
2024-08-30 10:30:00,10.87,10.88,10.81,10.86,574379.0,10.87,10.88,10.81,10.86,574379.0
2024-08-30 10:40:00,10.86,10.86,10.8,10.84,420643.0,10.86,10.86,10.8,10.84,420643.0
2024-08-30 10:50:00,10.83,10.84,10.74,10.76,561549.0,10.83,10.84,10.74,10.76,561549.0
2024-08-30 11:00:00,10.76,10.79,10.75,10.77,337319.0,10.76,10.79,10.75,10.77,337319.0
2024-08-30 11:10:00,10.77,10.77,10.71,10.72,460433.0,10.77,10.77,10.71,10.72,460433.0
2024-08-30 11:20:00,10.71,10.72,10.66,10.7,801495.0,10.71,10.72,10.66,10.7,801495.0
2024-08-30 11:30:00,10.7,10.73,10.63,10.63,853543.0,10.7,10.73,10.63,10.63,853543.0
2024-08-30 11:40:00,10.64,10.66,10.63,10.65,574721.0,10.64,10.66,10.63,10.65,574721.0
2024-08-30 11:50:00,10.65,10.65,10.63,10.63,217425.0,10.65,10.65,10.63,10.63,217425.0
2024-08-30 12:00:00,10.63,10.66,10.61,10.64,399437.0,10.63,10.66,10.61,10.64,399437.0
2024-08-30 12:10:00,10.65,10.66,10.64,10.66,141688.0,10.65,10.66,10.64,10.66,141688.0
2024-08-30 12:20:00,10.65,10.66,10.61,10.61,225816.0,10.65,10.66,10.61,10.61,225816.0
2024-08-30 12:30:00,10.62,10.62,10.6,10.61,119946.0,10.62,10.62,10.6,10.61,119946.0
2024-08-30 12:40:00,10.61,10.62,10.59,10.6,241614.0,10.61,10.62,10.59,10.6,241614.0
2024-08-30 12:50:00,10.6,10.64,10.59,10.64,338474.0,10.6,10.64,10.59,10.64,338474.0
2024-08-30 13:00:00,10.63,10.66,10.61,10.62,447655.0,10.63,10.66,10.61,10.62,447655.0
2024-08-30 13:10:00,10.62,10.64,10.61,10.63,202452.0,10.62,10.64,10.61,10.63,202452.0
2024-08-30 13:20:00,10.63,10.63,10.58,10.59,168514.0,10.63,10.63,10.58,10.59,168514.0
2024-08-30 13:30:00,10.59,10.6,10.58,10.59,133809.0,10.59,10.6,10.58,10.59,133809.0
2024-08-30 13:40:00,10.59,10.6,10.57,10.6,250666.0,10.59,10.6,10.57,10.6,250666.0
2024-08-30 13:50:00,10.6,10.61,10.58,10.58,249649.0,10.6,10.61,10.58,10.58,249649.0
2024-08-30 14:00:00,10.59,10.59,10.56,10.58,408295.0,10.59,10.59,10.56,10.58,408295.0
2024-08-30 14:10:00,10.58,10.6,10.57,10.6,263429.0,10.58,10.6,10.57,10.6,263429.0
2024-08-30 14:20:00,10.6,10.6,10.58,10.59,279004.0,10.6,10.6,10.58,10.59,279004.0
2024-08-30 14:30:00,10.59,10.6,10.58,10.6,125022.0,10.59,10.6,10.58,10.6,125022.0
2024-08-30 14:40:00,10.59,10.6,10.59,10.59,153570.0,10.59,10.6,10.59,10.59,153570.0
2024-08-30 14:50:00,10.6,10.61,10.59,10.59,177303.0,10.6,10.61,10.59,10.59,177303.0
2024-08-30 15:00:00,10.6,10.6,10.58,10.6,201346.0,10.6,10.6,10.58,10.6,201346.0
2024-08-30 15:10:00,10.6,10.62,10.58,10.62,333028.0,10.6,10.62,10.58,10.62,333028.0
2024-08-30 15:20:00,10.61,10.64,10.59,10.6,460697.0,10.61,10.64,10.59,10.6,460697.0
2024-08-30 15:30:00,10.59,10.6,10.56,10.6,537612.0,10.59,10.6,10.56,10.6,537612.0
2024-08-30 15:40:00,10.59,10.61,10.57,10.58,659552.0,10.59,10.61,10.57,10.58,659552.0
2024-08-30 15:50:00,10.57,10.63,10.56,10.63,1918209.0,10.57,10.63,10.56,10.63,1918209.0
2024-09-03 09:30:00,10.53,10.6,10.51,10.6,934111.0,10.53,10.6,10.51,10.6,934111.0
2024-09-03 09:40:00,10.6,10.6,10.49,10.54,626938.0,10.6,10.6,10.49,10.54,626938.0
2024-09-03 09:50:00,10.54,10.59,10.49,10.58,477493.0,10.54,10.59,10.49,10.58,477493.0
2024-09-03 10:00:00,10.58,10.6,10.54,10.59,487220.0,10.58,10.6,10.54,10.59,487220.0
2024-09-03 10:10:00,10.6,10.61,10.56,10.61,461379.0,10.6,10.61,10.56,10.61,461379.0
2024-09-03 10:20:00,10.61,10.63,10.58,10.61,524177.0,10.61,10.63,10.58,10.61,524177.0
2024-09-03 10:30:00,10.61,10.65,10.59,10.65,706369.0,10.61,10.65,10.59,10.65,706369.0
2024-09-03 10:40:00,10.65,10.72,10.64,10.68,1014750.0,10.65,10.72,10.64,10.68,1014750.0
2024-09-03 10:50:00,10.68,10.7,10.66,10.67,517060.0,10.68,10.7,10.66,10.67,517060.0
2024-09-03 11:00:00,10.67,10.71,10.66,10.68,679203.0,10.67,10.71,10.66,10.68,679203.0
2024-09-03 11:10:00,10.67,10.7,10.65,10.68,457138.0,10.67,10.7,10.65,10.68,457138.0
2024-09-03 11:20:00,10.68,10.73,10.66,10.73,459109.0,10.68,10.73,10.66,10.73,459109.0
2024-09-03 11:30:00,10.73,10.74,10.71,10.73,487872.0,10.73,10.74,10.71,10.73,487872.0
2024-09-03 11:40:00,10.74,10.74,10.66,10.71,649925.0,10.74,10.74,10.66,10.71,649925.0
2024-09-03 11:50:00,10.7,10.72,10.68,10.71,353788.0,10.7,10.72,10.68,10.71,353788.0
2024-09-03 12:00:00,10.7,10.72,10.69,10.71,549016.0,10.7,10.72,10.69,10.71,549016.0
2024-09-03 12:10:00,10.71,10.72,10.69,10.71,414118.0,10.71,10.72,10.69,10.71,414118.0
2024-09-03 12:20:00,10.72,10.72,10.7,10.71,173301.0,10.72,10.72,10.7,10.71,173301.0
2024-09-03 12:30:00,10.71,10.73,10.71,10.71,271633.0,10.71,10.73,10.71,10.71,271633.0
2024-09-03 12:40:00,10.71,10.73,10.71,10.72,264465.0,10.71,10.73,10.71,10.72,264465.0
2024-09-03 12:50:00,10.72,10.73,10.69,10.71,268100.0,10.72,10.73,10.69,10.71,268100.0
2024-09-03 13:00:00,10.71,10.72,10.68,10.7,217974.0,10.71,10.72,10.68,10.7,217974.0
2024-09-03 13:10:00,10.7,10.71,10.68,10.71,366676.0,10.7,10.71,10.68,10.71,366676.0
2024-09-03 13:20:00,10.71,10.73,10.7,10.71,172788.0,10.71,10.73,10.7,10.71,172788.0
2024-09-03 13:30:00,10.71,10.71,10.67,10.68,299073.0,10.71,10.71,10.67,10.68,299073.0
2024-09-03 13:40:00,10.68,10.69,10.66,10.68,250934.0,10.68,10.69,10.66,10.68,250934.0
2024-09-03 13:50:00,10.68,10.68,10.61,10.62,290633.0,10.68,10.68,10.61,10.62,290633.0
2024-09-03 14:00:00,10.62,10.62,10.58,10.59,277070.0,10.62,10.62,10.58,10.59,277070.0
2024-09-03 14:10:00,10.58,10.61,10.58,10.59,271143.0,10.58,10.61,10.58,10.59,271143.0
2024-09-03 14:20:00,10.59,10.6,10.55,10.57,287841.0,10.59,10.6,10.55,10.57,287841.0
2024-09-03 14:30:00,10.57,10.59,10.56,10.58,233718.0,10.57,10.59,10.56,10.58,233718.0
2024-09-03 14:40:00,10.58,10.58,10.55,10.55,200514.0,10.58,10.58,10.55,10.55,200514.0
2024-09-03 14:50:00,10.55,10.56,10.54,10.55,188758.0,10.55,10.56,10.54,10.55,188758.0
2024-09-03 15:00:00,10.55,10.59,10.55,10.56,266651.0,10.55,10.59,10.55,10.56,266651.0
2024-09-03 15:10:00,10.57,10.58,10.55,10.55,490792.0,10.57,10.58,10.55,10.55,490792.0
2024-09-03 15:20:00,10.55,10.58,10.55,10.58,238772.0,10.55,10.58,10.55,10.58,238772.0
2024-09-03 15:30:00,10.58,10.59,10.55,10.58,564787.0,10.58,10.59,10.55,10.58,564787.0
2024-09-03 15:40:00,10.58,10.64,10.57,10.63,1368599.0,10.58,10.64,10.57,10.63,1368599.0
2024-09-03 15:50:00,10.64,10.65,10.58,10.61,2618613.0,10.64,10.65,10.58,10.61,2618613.0
2024-09-04 09:30:00,10.53,10.59,10.5,10.59,647749.0,10.53,10.59,10.5,10.59,647749.0
2024-09-04 09:40:00,10.59,10.59,10.53,10.57,291584.0,10.59,10.59,10.53,10.57,291584.0
2024-09-04 09:50:00,10.56,10.66,10.56,10.65,564957.0,10.56,10.66,10.56,10.65,564957.0
2024-09-04 10:00:00,10.65,10.65,10.59,10.64,623377.0,10.65,10.65,10.59,10.64,623377.0
2024-09-04 10:10:00,10.64,10.67,10.62,10.63,394250.0,10.64,10.67,10.62,10.63,394250.0
2024-09-04 10:20:00,10.63,10.7,10.63,10.7,554666.0,10.63,10.7,10.63,10.7,554666.0
2024-09-04 10:30:00,10.7,10.74,10.68,10.72,596273.0,10.7,10.74,10.68,10.72,596273.0
2024-09-04 10:40:00,10.72,10.78,10.72,10.76,775814.0,10.72,10.78,10.72,10.76,775814.0
2024-09-04 10:50:00,10.76,10.78,10.74,10.77,445402.0,10.76,10.78,10.74,10.77,445402.0
2024-09-04 11:00:00,10.78,10.78,10.73,10.74,495560.0,10.78,10.78,10.73,10.74,495560.0
2024-09-04 11:10:00,10.74,10.76,10.69,10.71,839910.0,10.74,10.76,10.69,10.71,839910.0
2024-09-04 11:20:00,10.71,10.72,10.69,10.7,517203.0,10.71,10.72,10.69,10.7,517203.0
2024-09-04 11:30:00,10.7,10.7,10.66,10.67,574892.0,10.7,10.7,10.66,10.67,574892.0
2024-09-04 11:40:00,10.66,10.71,10.65,10.68,918321.0,10.66,10.71,10.65,10.68,918321.0
2024-09-04 11:50:00,10.68,10.7,10.66,10.7,499591.0,10.68,10.7,10.66,10.7,499591.0
2024-09-04 12:00:00,10.7,10.7,10.64,10.67,396768.0,10.7,10.7,10.64,10.67,396768.0
2024-09-04 12:10:00,10.67,10.68,10.65,10.67,308352.0,10.67,10.68,10.65,10.67,308352.0
2024-09-04 12:20:00,10.67,10.71,10.66,10.71,367021.0,10.67,10.71,10.66,10.71,367021.0
2024-09-04 12:30:00,10.71,10.74,10.7,10.71,408245.0,10.71,10.74,10.7,10.71,408245.0
2024-09-04 12:40:00,10.72,10.72,10.69,10.71,344812.0,10.72,10.72,10.69,10.71,344812.0
2024-09-04 12:50:00,10.71,10.71,10.67,10.68,442870.0,10.71,10.71,10.67,10.68,442870.0
2024-09-04 13:00:00,10.67,10.68,10.65,10.66,616267.0,10.67,10.68,10.65,10.66,616267.0
2024-09-04 13:10:00,10.66,10.67,10.63,10.66,344817.0,10.66,10.67,10.63,10.66,344817.0
2024-09-04 13:20:00,10.66,10.68,10.63,10.63,350908.0,10.66,10.68,10.63,10.63,350908.0
2024-09-04 13:30:00,10.63,10.65,10.6,10.63,461081.0,10.63,10.65,10.6,10.63,461081.0
2024-09-04 13:40:00,10.63,10.64,10.62,10.63,546617.0,10.63,10.64,10.62,10.63,546617.0
2024-09-04 13:50:00,10.63,10.65,10.61,10.63,532460.0,10.63,10.65,10.61,10.63,532460.0
2024-09-04 14:00:00,10.63,10.63,10.6,10.61,244841.0,10.63,10.63,10.6,10.61,244841.0
2024-09-04 14:10:00,10.62,10.64,10.61,10.63,342094.0,10.62,10.64,10.61,10.63,342094.0
2024-09-04 14:20:00,10.63,10.65,10.62,10.63,186063.0,10.63,10.65,10.62,10.63,186063.0
2024-09-04 14:30:00,10.63,10.65,10.62,10.62,231832.0,10.63,10.65,10.62,10.62,231832.0
2024-09-04 14:40:00,10.63,10.63,10.6,10.63,273055.0,10.63,10.63,10.6,10.63,273055.0
2024-09-04 14:50:00,10.63,10.64,10.61,10.62,244596.0,10.63,10.64,10.61,10.62,244596.0
2024-09-04 15:00:00,10.62,10.62,10.59,10.6,322949.0,10.62,10.62,10.59,10.6,322949.0
2024-09-04 15:10:00,10.6,10.6,10.58,10.6,200022.0,10.6,10.6,10.58,10.6,200022.0
2024-09-04 15:20:00,10.59,10.65,10.59,10.65,370073.0,10.59,10.65,10.59,10.65,370073.0
2024-09-04 15:30:00,10.65,10.65,10.59,10.61,538048.0,10.65,10.65,10.59,10.61,538048.0
2024-09-04 15:40:00,10.6,10.64,10.6,10.63,458278.0,10.6,10.64,10.6,10.63,458278.0
2024-09-04 15:50:00,10.64,10.65,10.62,10.63,1659511.0,10.64,10.65,10.62,10.63,1659511.0
2024-09-05 09:30:00,10.87,10.98,10.84,10.95,2300579.0,10.87,10.98,10.84,10.95,2300579.0
2024-09-05 09:40:00,10.95,11.11,10.94,11.06,3615386.0,10.95,11.11,10.94,11.06,3615386.0
2024-09-05 09:50:00,11.07,11.14,11.03,11.1,1645643.0,11.07,11.14,11.03,11.1,1645643.0
2024-09-05 10:00:00,11.11,11.16,11.02,11.03,1620675.0,11.11,11.16,11.02,11.03,1620675.0
2024-09-05 10:10:00,11.02,11.06,10.98,11.04,1108507.0,11.02,11.06,10.98,11.04,1108507.0
2024-09-05 10:20:00,11.04,11.09,11.01,11.03,1505026.0,11.04,11.09,11.01,11.03,1505026.0
2024-09-05 10:30:00,11.03,11.08,11.02,11.05,977983.0,11.03,11.08,11.02,11.05,977983.0
2024-09-05 10:40:00,11.05,11.08,11.03,11.05,695347.0,11.05,11.08,11.03,11.05,695347.0
2024-09-05 10:50:00,11.05,11.06,10.97,10.97,833947.0,11.05,11.06,10.97,10.97,833947.0
2024-09-05 11:00:00,10.98,11.01,10.94,10.99,679536.0,10.98,11.01,10.94,10.99,679536.0
2024-09-05 11:10:00,10.99,11.0,10.94,10.96,719701.0,10.99,11.0,10.94,10.96,719701.0
2024-09-05 11:20:00,10.96,10.98,10.88,10.88,651793.0,10.96,10.98,10.88,10.88,651793.0
2024-09-05 11:30:00,10.88,10.93,10.88,10.9,581078.0,10.88,10.93,10.88,10.9,581078.0
2024-09-05 11:40:00,10.9,10.95,10.9,10.95,549764.0,10.9,10.95,10.9,10.95,549764.0
2024-09-05 11:50:00,10.95,10.95,10.9,10.91,690777.0,10.95,10.95,10.9,10.91,690777.0
2024-09-05 12:00:00,10.9,10.94,10.9,10.94,646193.0,10.9,10.94,10.9,10.94,646193.0
2024-09-05 12:10:00,10.94,10.96,10.9,10.96,638771.0,10.94,10.96,10.9,10.96,638771.0
2024-09-05 12:20:00,10.96,10.97,10.89,10.91,1106533.0,10.96,10.97,10.89,10.91,1106533.0
2024-09-05 12:30:00,10.91,10.95,10.9,10.93,595486.0,10.91,10.95,10.9,10.93,595486.0
2024-09-05 12:40:00,10.92,10.95,10.91,10.95,679651.0,10.92,10.95,10.91,10.95,679651.0
2024-09-05 12:50:00,10.95,10.97,10.94,10.96,654942.0,10.95,10.97,10.94,10.96,654942.0
2024-09-05 13:00:00,10.96,11.0,10.96,11.0,689379.0,10.96,11.0,10.96,11.0,689379.0
2024-09-05 13:10:00,10.99,11.03,10.99,11.03,655281.0,10.99,11.03,10.99,11.03,655281.0
2024-09-05 13:20:00,11.03,11.05,11.01,11.02,517783.0,11.03,11.05,11.01,11.02,517783.0
2024-09-05 13:30:00,11.02,11.05,11.01,11.04,571770.0,11.02,11.05,11.01,11.04,571770.0
2024-09-05 13:40:00,11.03,11.06,11.02,11.05,554698.0,11.03,11.06,11.02,11.05,554698.0
2024-09-05 13:50:00,11.04,11.06,11.02,11.06,488770.0,11.04,11.06,11.02,11.06,488770.0
2024-09-05 14:00:00,11.05,11.07,11.0,11.03,636486.0,11.05,11.07,11.0,11.03,636486.0
2024-09-05 14:10:00,11.03,11.03,10.96,10.97,511624.0,11.03,11.03,10.96,10.97,511624.0
2024-09-05 14:20:00,10.98,10.98,10.93,10.95,248083.0,10.98,10.98,10.93,10.95,248083.0
2024-09-05 14:30:00,10.94,10.96,10.91,10.93,500735.0,10.94,10.96,10.91,10.93,500735.0
2024-09-05 14:40:00,10.93,10.93,10.88,10.92,423348.0,10.93,10.93,10.88,10.92,423348.0
2024-09-05 14:50:00,10.92,10.92,10.85,10.87,477607.0,10.92,10.92,10.85,10.87,477607.0
2024-09-05 15:00:00,10.87,10.87,10.82,10.83,531512.0,10.87,10.87,10.82,10.83,531512.0
2024-09-05 15:10:00,10.83,10.83,10.79,10.8,506872.0,10.83,10.83,10.79,10.8,506872.0
2024-09-05 15:20:00,10.8,10.83,10.79,10.83,386138.0,10.8,10.83,10.79,10.83,386138.0
2024-09-05 15:30:00,10.83,10.84,10.8,10.81,666283.0,10.83,10.84,10.8,10.81,666283.0
2024-09-05 15:40:00,10.8,10.82,10.76,10.79,917333.0,10.8,10.82,10.76,10.79,917333.0
2024-09-05 15:50:00,10.79,10.81,10.75,10.8,2218555.0,10.79,10.81,10.75,10.8,2218555.0
2024-09-06 09:30:00,10.78,11.01,10.74,10.96,1437985.0,10.78,11.01,10.74,10.96,1437985.0
2024-09-06 09:40:00,10.97,11.09,10.96,11.03,1091523.0,10.97,11.09,10.96,11.03,1091523.0
2024-09-06 09:50:00,11.03,11.1,10.99,11.0,1063640.0,11.03,11.1,10.99,11.0,1063640.0
2024-09-06 10:00:00,11.01,11.03,10.96,10.97,779172.0,11.01,11.03,10.96,10.97,779172.0
2024-09-06 10:10:00,10.97,10.98,10.92,10.95,728889.0,10.97,10.98,10.92,10.95,728889.0
2024-09-06 10:20:00,10.96,10.97,10.88,10.9,605546.0,10.96,10.97,10.88,10.9,605546.0
2024-09-06 10:30:00,10.9,10.92,10.85,10.89,786145.0,10.9,10.92,10.85,10.89,786145.0
2024-09-06 10:40:00,10.89,10.89,10.84,10.87,823363.0,10.89,10.89,10.84,10.87,823363.0
2024-09-06 10:50:00,10.86,10.9,10.8,10.8,643118.0,10.86,10.9,10.8,10.8,643118.0
2024-09-06 11:00:00,10.8,10.96,10.8,10.87,1183084.0,10.8,10.96,10.8,10.87,1183084.0
2024-09-06 11:10:00,10.87,10.88,10.8,10.81,693287.0,10.87,10.88,10.8,10.81,693287.0
2024-09-06 11:20:00,10.8,10.82,10.73,10.76,918960.0,10.8,10.82,10.73,10.76,918960.0
2024-09-06 11:30:00,10.76,10.77,10.73,10.75,735699.0,10.76,10.77,10.73,10.75,735699.0
2024-09-06 11:40:00,10.75,10.81,10.73,10.8,580986.0,10.75,10.81,10.73,10.8,580986.0
2024-09-06 11:50:00,10.8,10.81,10.74,10.77,448978.0,10.8,10.81,10.74,10.77,448978.0
2024-09-06 12:00:00,10.77,10.8,10.76,10.77,233047.0,10.77,10.8,10.76,10.77,233047.0
2024-09-06 12:10:00,10.77,10.79,10.75,10.77,389551.0,10.77,10.79,10.75,10.77,389551.0
2024-09-06 12:20:00,10.76,10.8,10.75,10.76,524361.0,10.76,10.8,10.75,10.76,524361.0
2024-09-06 12:30:00,10.77,10.79,10.74,10.75,639228.0,10.77,10.79,10.74,10.75,639228.0
2024-09-06 12:40:00,10.74,10.77,10.72,10.72,420956.0,10.74,10.77,10.72,10.72,420956.0
2024-09-06 12:50:00,10.72,10.74,10.71,10.71,574402.0,10.72,10.74,10.71,10.71,574402.0
2024-09-06 13:00:00,10.71,10.77,10.7,10.77,480589.0,10.71,10.77,10.7,10.77,480589.0
2024-09-06 13:10:00,10.77,10.79,10.75,10.77,413690.0,10.77,10.79,10.75,10.77,413690.0
2024-09-06 13:20:00,10.77,10.82,10.76,10.81,381600.0,10.77,10.82,10.76,10.81,381600.0
2024-09-06 13:30:00,10.8,10.81,10.76,10.77,322857.0,10.8,10.81,10.76,10.77,322857.0
2024-09-06 13:40:00,10.77,10.79,10.77,10.79,222759.0,10.77,10.79,10.77,10.79,222759.0
2024-09-06 13:50:00,10.79,10.82,10.78,10.81,441880.0,10.79,10.82,10.78,10.81,441880.0
2024-09-06 14:00:00,10.8,10.81,10.76,10.79,298029.0,10.8,10.81,10.76,10.79,298029.0
2024-09-06 14:10:00,10.78,10.8,10.77,10.79,364432.0,10.78,10.8,10.77,10.79,364432.0
2024-09-06 14:20:00,10.79,10.83,10.78,10.83,395924.0,10.79,10.83,10.78,10.83,395924.0
2024-09-06 14:30:00,10.83,10.85,10.82,10.84,338308.0,10.83,10.85,10.82,10.84,338308.0
2024-09-06 14:40:00,10.84,10.86,10.83,10.85,241602.0,10.84,10.86,10.83,10.85,241602.0
2024-09-06 14:50:00,10.85,10.86,10.81,10.85,428436.0,10.85,10.86,10.81,10.85,428436.0
2024-09-06 15:00:00,10.85,10.88,10.84,10.87,426758.0,10.85,10.88,10.84,10.87,426758.0
2024-09-06 15:10:00,10.87,10.88,10.85,10.86,353636.0,10.87,10.88,10.85,10.86,353636.0
2024-09-06 15:20:00,10.86,10.86,10.82,10.83,628542.0,10.86,10.86,10.82,10.83,628542.0
2024-09-06 15:30:00,10.83,10.83,10.75,10.76,476497.0,10.83,10.83,10.75,10.76,476497.0
2024-09-06 15:40:00,10.76,10.81,10.75,10.79,671048.0,10.76,10.81,10.75,10.79,671048.0
2024-09-06 15:50:00,10.79,10.82,10.76,10.82,2297880.0,10.79,10.82,10.76,10.82,2297880.0
2024-09-09 09:30:00,10.85,11.1,10.85,10.95,2071858.0,10.85,11.1,10.85,10.95,2071858.0
2024-09-09 09:40:00,10.95,11.05,10.94,11.0,1010301.0,10.95,11.05,10.94,11.0,1010301.0
2024-09-09 09:50:00,11.01,11.14,10.99,11.08,1493410.0,11.01,11.14,10.99,11.08,1493410.0
2024-09-09 10:00:00,11.08,11.15,11.05,11.15,1561949.0,11.08,11.15,11.05,11.15,1561949.0
2024-09-09 10:10:00,11.14,11.19,11.09,11.16,2282422.0,11.14,11.19,11.09,11.16,2282422.0
2024-09-09 10:20:00,11.16,11.19,11.13,11.17,1355656.0,11.16,11.19,11.13,11.17,1355656.0
2024-09-09 10:30:00,11.17,11.19,11.12,11.15,1359257.0,11.17,11.19,11.12,11.15,1359257.0
2024-09-09 10:40:00,11.15,11.15,11.05,11.07,1177475.0,11.15,11.15,11.05,11.07,1177475.0
2024-09-09 10:50:00,11.07,11.08,10.95,10.96,1284052.0,11.07,11.08,10.95,10.96,1284052.0
2024-09-09 11:00:00,10.96,10.99,10.94,10.97,917035.0,10.96,10.99,10.94,10.97,917035.0
2024-09-09 11:10:00,10.97,10.97,10.93,10.95,853501.0,10.97,10.97,10.93,10.95,853501.0
2024-09-09 11:20:00,10.95,10.98,10.93,10.97,945741.0,10.95,10.98,10.93,10.97,945741.0
2024-09-09 11:30:00,10.97,11.05,10.96,11.05,895210.0,10.97,11.05,10.96,11.05,895210.0
2024-09-09 11:40:00,11.04,11.1,11.04,11.05,995286.0,11.04,11.1,11.04,11.05,995286.0
2024-09-09 11:50:00,11.05,11.12,11.05,11.11,831546.0,11.05,11.12,11.05,11.11,831546.0
2024-09-09 12:00:00,11.11,11.14,11.07,11.13,699696.0,11.11,11.14,11.07,11.13,699696.0
2024-09-09 12:10:00,11.13,11.14,11.1,11.13,623890.0,11.13,11.14,11.1,11.13,623890.0
2024-09-09 12:20:00,11.13,11.16,11.11,11.15,722921.0,11.13,11.16,11.11,11.15,722921.0
2024-09-09 12:30:00,11.15,11.21,11.14,11.18,1543734.0,11.15,11.21,11.14,11.18,1543734.0
2024-09-09 12:40:00,11.17,11.2,11.15,11.16,721216.0,11.17,11.2,11.15,11.16,721216.0
2024-09-09 12:50:00,11.15,11.19,11.14,11.17,508232.0,11.15,11.19,11.14,11.17,508232.0
2024-09-09 13:00:00,11.18,11.19,11.17,11.19,386718.0,11.18,11.19,11.17,11.19,386718.0
2024-09-09 13:10:00,11.18,11.19,11.16,11.17,365107.0,11.18,11.19,11.16,11.17,365107.0
2024-09-09 13:20:00,11.17,11.17,11.14,11.16,278485.0,11.17,11.17,11.14,11.16,278485.0
2024-09-09 13:30:00,11.16,11.17,11.14,11.17,572227.0,11.16,11.17,11.14,11.17,572227.0
2024-09-09 13:40:00,11.17,11.2,11.16,11.2,557097.0,11.17,11.2,11.16,11.2,557097.0
2024-09-09 13:50:00,11.19,11.2,11.17,11.18,492471.0,11.19,11.2,11.17,11.18,492471.0
2024-09-09 14:00:00,11.18,11.2,11.16,11.2,727572.0,11.18,11.2,11.16,11.2,727572.0
2024-09-09 14:10:00,11.2,11.2,11.17,11.2,593233.0,11.2,11.2,11.17,11.2,593233.0
2024-09-09 14:20:00,11.19,11.2,11.18,11.19,472132.0,11.19,11.2,11.18,11.19,472132.0
2024-09-09 14:30:00,11.19,11.2,11.15,11.17,565524.0,11.19,11.2,11.15,11.17,565524.0
2024-09-09 14:40:00,11.16,11.2,11.16,11.18,602732.0,11.16,11.2,11.16,11.18,602732.0
2024-09-09 14:50:00,11.18,11.19,11.14,11.15,490788.0,11.18,11.19,11.14,11.15,490788.0
2024-09-09 15:00:00,11.15,11.17,11.12,11.15,1043703.0,11.15,11.17,11.12,11.15,1043703.0
2024-09-09 15:10:00,11.15,11.17,11.14,11.15,663903.0,11.15,11.17,11.14,11.15,663903.0
2024-09-09 15:20:00,11.15,11.2,11.14,11.19,806114.0,11.15,11.2,11.14,11.19,806114.0
2024-09-09 15:30:00,11.18,11.2,11.17,11.2,824402.0,11.18,11.2,11.17,11.2,824402.0
2024-09-09 15:40:00,11.19,11.22,11.19,11.2,1167692.0,11.19,11.22,11.19,11.2,1167692.0
2024-09-09 15:50:00,11.19,11.23,11.17,11.22,4204454.0,11.19,11.23,11.17,11.22,4204454.0
2024-09-10 09:30:00,11.21,11.25,11.02,11.04,1205781.0,11.21,11.25,11.02,11.04,1205781.0
2024-09-10 09:40:00,11.04,11.05,10.92,10.94,925527.0,11.04,11.05,10.92,10.94,925527.0
2024-09-10 09:50:00,10.94,10.96,10.87,10.9,807331.0,10.94,10.96,10.87,10.9,807331.0
2024-09-10 10:00:00,10.9,11.0,10.89,10.98,876849.0,10.9,11.0,10.89,10.98,876849.0
2024-09-10 10:10:00,10.99,10.99,10.91,10.97,871588.0,10.99,10.99,10.91,10.97,871588.0
2024-09-10 10:20:00,10.97,11.0,10.94,11.0,697787.0,10.97,11.0,10.94,11.0,697787.0
2024-09-10 10:30:00,11.0,11.05,10.98,11.05,1153571.0,11.0,11.05,10.98,11.05,1153571.0
2024-09-10 10:40:00,11.04,11.14,11.02,11.14,1045944.0,11.04,11.14,11.02,11.14,1045944.0
2024-09-10 10:50:00,11.13,11.15,11.08,11.09,817107.0,11.13,11.15,11.08,11.09,817107.0
2024-09-10 11:00:00,11.09,11.1,11.05,11.1,751280.0,11.09,11.1,11.05,11.1,751280.0
2024-09-10 11:10:00,11.1,11.11,11.03,11.04,718591.0,11.1,11.11,11.03,11.04,718591.0
2024-09-10 11:20:00,11.04,11.09,11.03,11.06,613347.0,11.04,11.09,11.03,11.06,613347.0
2024-09-10 11:30:00,11.06,11.06,11.0,11.02,654718.0,11.06,11.06,11.0,11.02,654718.0
2024-09-10 11:40:00,11.02,11.02,10.94,10.96,753109.0,11.02,11.02,10.94,10.96,753109.0
2024-09-10 11:50:00,10.96,10.97,10.91,10.93,916622.0,10.96,10.97,10.91,10.93,916622.0
2024-09-10 12:00:00,10.92,10.96,10.91,10.91,776538.0,10.92,10.96,10.91,10.91,776538.0
2024-09-10 12:10:00,10.92,10.92,10.89,10.91,1006807.0,10.92,10.92,10.89,10.91,1006807.0
2024-09-10 12:20:00,10.9,10.91,10.89,10.91,418927.0,10.9,10.91,10.89,10.91,418927.0
2024-09-10 12:30:00,10.91,10.95,10.9,10.94,382550.0,10.91,10.95,10.9,10.94,382550.0
2024-09-10 12:40:00,10.95,10.97,10.89,10.91,994281.0,10.95,10.97,10.89,10.91,994281.0
2024-09-10 12:50:00,10.91,10.96,10.9,10.92,680944.0,10.91,10.96,10.9,10.92,680944.0
2024-09-10 13:00:00,10.92,10.95,10.9,10.94,646814.0,10.92,10.95,10.9,10.94,646814.0
2024-09-10 13:10:00,10.93,10.96,10.93,10.94,366476.0,10.93,10.96,10.93,10.94,366476.0
2024-09-10 13:20:00,10.94,10.97,10.92,10.94,402713.0,10.94,10.97,10.92,10.94,402713.0
2024-09-10 13:30:00,10.94,10.95,10.93,10.95,174448.0,10.94,10.95,10.93,10.95,174448.0
2024-09-10 13:40:00,10.95,10.96,10.93,10.94,353544.0,10.95,10.96,10.93,10.94,353544.0
2024-09-10 13:50:00,10.94,10.94,10.92,10.93,245701.0,10.94,10.94,10.92,10.93,245701.0
2024-09-10 14:00:00,10.93,10.96,10.92,10.95,407969.0,10.93,10.96,10.92,10.95,407969.0
2024-09-10 14:10:00,10.95,10.98,10.93,10.96,378793.0,10.95,10.98,10.93,10.96,378793.0
2024-09-10 14:20:00,10.96,10.97,10.93,10.95,271678.0,10.96,10.97,10.93,10.95,271678.0
2024-09-10 14:30:00,10.96,10.98,10.95,10.97,408006.0,10.96,10.98,10.95,10.97,408006.0
2024-09-10 14:40:00,10.97,10.99,10.96,10.97,304555.0,10.97,10.99,10.96,10.97,304555.0
2024-09-10 14:50:00,10.97,10.98,10.95,10.96,224432.0,10.97,10.98,10.95,10.96,224432.0
2024-09-10 15:00:00,10.96,10.96,10.93,10.95,368214.0,10.96,10.96,10.93,10.95,368214.0
2024-09-10 15:10:00,10.95,10.98,10.94,10.96,484403.0,10.95,10.98,10.94,10.96,484403.0
2024-09-10 15:20:00,10.97,10.99,10.96,10.97,586952.0,10.97,10.99,10.96,10.97,586952.0
2024-09-10 15:30:00,10.96,10.97,10.92,10.96,753974.0,10.96,10.97,10.92,10.96,753974.0
2024-09-10 15:40:00,10.96,10.97,10.94,10.96,594404.0,10.96,10.97,10.94,10.96,594404.0
2024-09-10 15:50:00,10.96,11.0,10.94,10.98,3832110.0,10.96,11.0,10.94,10.98,3832110.0
2024-09-11 09:30:00,10.95,11.01,10.88,10.9,845578.0,10.95,11.01,10.88,10.9,845578.0
2024-09-11 09:40:00,10.89,10.93,10.87,10.89,660275.0,10.89,10.93,10.87,10.89,660275.0
2024-09-11 09:50:00,10.89,10.95,10.86,10.91,1053823.0,10.89,10.95,10.86,10.91,1053823.0
2024-09-11 10:00:00,10.9,10.93,10.86,10.9,1360046.0,10.9,10.93,10.86,10.9,1360046.0
2024-09-11 10:10:00,10.9,10.9,10.81,10.81,769084.0,10.9,10.9,10.81,10.81,769084.0
2024-09-11 10:20:00,10.82,10.83,10.74,10.75,1449301.0,10.82,10.83,10.74,10.75,1449301.0
2024-09-11 10:30:00,10.74,10.75,10.68,10.74,1309594.0,10.74,10.75,10.68,10.74,1309594.0
2024-09-11 10:40:00,10.73,10.74,10.71,10.71,821920.0,10.73,10.74,10.71,10.71,821920.0
2024-09-11 10:50:00,10.71,10.75,10.69,10.73,1195858.0,10.71,10.75,10.69,10.73,1195858.0
2024-09-11 11:00:00,10.72,10.77,10.71,10.76,876464.0,10.72,10.77,10.71,10.76,876464.0
2024-09-11 11:10:00,10.76,10.81,10.74,10.79,592631.0,10.76,10.81,10.74,10.79,592631.0
2024-09-11 11:20:00,10.79,10.82,10.78,10.8,623595.0,10.79,10.82,10.78,10.8,623595.0
2024-09-11 11:30:00,10.8,10.83,10.78,10.8,871790.0,10.8,10.83,10.78,10.8,871790.0
2024-09-11 11:40:00,10.81,10.83,10.75,10.76,790492.0,10.81,10.83,10.75,10.76,790492.0
2024-09-11 11:50:00,10.76,10.77,10.71,10.71,707218.0,10.76,10.77,10.71,10.71,707218.0
2024-09-11 12:00:00,10.71,10.74,10.68,10.69,804922.0,10.71,10.74,10.68,10.69,804922.0
2024-09-11 12:10:00,10.69,10.69,10.65,10.67,698835.0,10.69,10.69,10.65,10.67,698835.0
2024-09-11 12:20:00,10.68,10.7,10.64,10.68,1044722.0,10.68,10.7,10.64,10.68,1044722.0
2024-09-11 12:30:00,10.69,10.69,10.62,10.66,988354.0,10.69,10.69,10.62,10.66,988354.0
2024-09-11 12:40:00,10.66,10.69,10.63,10.69,928904.0,10.66,10.69,10.63,10.69,928904.0
2024-09-11 12:50:00,10.69,10.69,10.65,10.68,725826.0,10.69,10.69,10.65,10.68,725826.0
2024-09-11 13:00:00,10.68,10.72,10.67,10.7,825246.0,10.68,10.72,10.67,10.7,825246.0
2024-09-11 13:10:00,10.7,10.73,10.69,10.71,889989.0,10.7,10.73,10.69,10.71,889989.0
2024-09-11 13:20:00,10.71,10.71,10.68,10.69,765395.0,10.71,10.71,10.68,10.69,765395.0
2024-09-11 13:30:00,10.69,10.69,10.64,10.64,790863.0,10.69,10.69,10.64,10.64,790863.0
2024-09-11 13:40:00,10.65,10.67,10.56,10.59,1444899.0,10.65,10.67,10.56,10.59,1444899.0
2024-09-11 13:50:00,10.59,10.59,10.52,10.55,1239061.0,10.59,10.59,10.52,10.55,1239061.0
2024-09-11 14:00:00,10.55,10.56,10.53,10.54,801970.0,10.55,10.56,10.53,10.54,801970.0
2024-09-11 14:10:00,10.54,10.54,10.48,10.51,785072.0,10.54,10.54,10.48,10.51,785072.0
2024-09-11 14:20:00,10.52,10.57,10.51,10.57,886412.0,10.52,10.57,10.51,10.57,886412.0
2024-09-11 14:30:00,10.56,10.63,10.56,10.62,755450.0,10.56,10.63,10.56,10.62,755450.0
2024-09-11 14:40:00,10.62,10.66,10.61,10.62,598835.0,10.62,10.66,10.61,10.62,598835.0
2024-09-11 14:50:00,10.63,10.63,10.6,10.62,521366.0,10.63,10.63,10.6,10.62,521366.0
2024-09-11 15:00:00,10.62,10.62,10.58,10.6,474990.0,10.62,10.62,10.58,10.6,474990.0
2024-09-11 15:10:00,10.61,10.63,10.59,10.63,532937.0,10.61,10.63,10.59,10.63,532937.0
2024-09-11 15:20:00,10.63,10.67,10.62,10.66,616779.0,10.63,10.67,10.62,10.66,616779.0
2024-09-11 15:30:00,10.67,10.71,10.66,10.71,1056363.0,10.67,10.71,10.66,10.71,1056363.0
2024-09-11 15:40:00,10.7,10.76,10.69,10.76,1384105.0,10.7,10.76,10.69,10.76,1384105.0
2024-09-11 15:50:00,10.75,10.8,10.72,10.78,2646071.0,10.75,10.8,10.72,10.78,2646071.0
2024-09-12 09:30:00,11.02,11.14,10.87,10.91,3090525.0,11.02,11.14,10.87,10.91,3090525.0
2024-09-12 09:40:00,10.91,10.91,10.73,10.74,1230488.0,10.91,10.91,10.73,10.74,1230488.0
2024-09-12 09:50:00,10.73,10.74,10.55,10.58,2113860.0,10.73,10.74,10.55,10.58,2113860.0
2024-09-12 10:00:00,10.57,10.58,10.43,10.54,3094231.0,10.57,10.58,10.43,10.54,3094231.0
2024-09-12 10:10:00,10.54,10.65,10.52,10.63,1272142.0,10.54,10.65,10.52,10.63,1272142.0
2024-09-12 10:20:00,10.63,10.7,10.62,10.69,863722.0,10.63,10.7,10.62,10.69,863722.0
2024-09-12 10:30:00,10.69,10.81,10.68,10.81,1363518.0,10.69,10.81,10.68,10.81,1363518.0
2024-09-12 10:40:00,10.81,10.86,10.79,10.85,1261491.0,10.81,10.86,10.79,10.85,1261491.0
2024-09-12 10:50:00,10.85,10.86,10.77,10.83,1043427.0,10.85,10.86,10.77,10.83,1043427.0
2024-09-12 11:00:00,10.83,10.88,10.81,10.86,902582.0,10.83,10.88,10.81,10.86,902582.0
2024-09-12 11:10:00,10.85,10.89,10.83,10.87,758779.0,10.85,10.89,10.83,10.87,758779.0
2024-09-12 11:20:00,10.87,10.9,10.84,10.88,572904.0,10.87,10.9,10.84,10.88,572904.0
2024-09-12 11:30:00,10.88,10.97,10.87,10.96,1207949.0,10.88,10.97,10.87,10.96,1207949.0
2024-09-12 11:40:00,10.96,10.97,10.92,10.94,471620.0,10.96,10.97,10.92,10.94,471620.0
2024-09-12 11:50:00,10.94,10.97,10.93,10.95,505900.0,10.94,10.97,10.93,10.95,505900.0
2024-09-12 12:00:00,10.95,10.96,10.92,10.95,437421.0,10.95,10.96,10.92,10.95,437421.0
2024-09-12 12:10:00,10.95,10.96,10.91,10.95,388105.0,10.95,10.96,10.91,10.95,388105.0
2024-09-12 12:20:00,10.95,10.96,10.93,10.95,298065.0,10.95,10.96,10.93,10.95,298065.0
2024-09-12 12:30:00,10.95,10.95,10.92,10.93,289094.0,10.95,10.95,10.92,10.93,289094.0
2024-09-12 12:40:00,10.92,10.96,10.92,10.93,388163.0,10.92,10.96,10.92,10.93,388163.0
2024-09-12 12:50:00,10.93,10.99,10.93,10.97,361612.0,10.93,10.99,10.93,10.97,361612.0
2024-09-12 13:00:00,10.97,10.98,10.96,10.97,288035.0,10.97,10.98,10.96,10.97,288035.0
2024-09-12 13:10:00,10.97,11.0,10.96,10.99,438393.0,10.97,11.0,10.96,10.99,438393.0
2024-09-12 13:20:00,10.99,11.0,10.98,10.99,300522.0,10.99,11.0,10.98,10.99,300522.0
2024-09-12 13:30:00,10.99,11.05,10.98,11.04,726514.0,10.99,11.05,10.98,11.04,726514.0
2024-09-12 13:40:00,11.04,11.05,10.99,11.0,683980.0,11.04,11.05,10.99,11.0,683980.0
2024-09-12 13:50:00,11.0,11.01,10.95,10.96,799545.0,11.0,11.01,10.95,10.96,799545.0
2024-09-12 14:00:00,10.95,10.97,10.94,10.94,660770.0,10.95,10.97,10.94,10.94,660770.0
2024-09-12 14:10:00,10.95,10.97,10.93,10.94,491703.0,10.95,10.97,10.93,10.94,491703.0
2024-09-12 14:20:00,10.94,10.96,10.91,10.92,321680.0,10.94,10.96,10.91,10.92,321680.0
2024-09-12 14:30:00,10.92,10.92,10.88,10.88,437323.0,10.92,10.92,10.88,10.88,437323.0
2024-09-12 14:40:00,10.88,10.89,10.86,10.88,479062.0,10.88,10.89,10.86,10.88,479062.0
2024-09-12 14:50:00,10.88,10.89,10.83,10.88,610238.0,10.88,10.89,10.83,10.88,610238.0
2024-09-12 15:00:00,10.88,10.95,10.87,10.94,369438.0,10.88,10.95,10.87,10.94,369438.0
2024-09-12 15:10:00,10.94,10.95,10.92,10.95,357164.0,10.94,10.95,10.92,10.95,357164.0
2024-09-12 15:20:00,10.95,10.95,10.91,10.95,617599.0,10.95,10.95,10.91,10.95,617599.0
2024-09-12 15:30:00,10.95,10.95,10.93,10.93,518021.0,10.95,10.95,10.93,10.93,518021.0
2024-09-12 15:40:00,10.93,10.95,10.89,10.91,697799.0,10.93,10.95,10.89,10.91,697799.0
2024-09-12 15:50:00,10.91,10.91,10.87,10.9,2345649.0,10.91,10.91,10.87,10.9,2345649.0
2024-09-13 09:30:00,10.98,11.18,10.97,11.0,2013595.0,10.98,11.18,10.97,11.0,2013595.0
2024-09-13 09:40:00,11.0,11.02,10.9,10.91,1002656.0,11.0,11.02,10.9,10.91,1002656.0
2024-09-13 09:50:00,10.91,10.94,10.88,10.91,954259.0,10.91,10.94,10.88,10.91,954259.0
2024-09-13 10:00:00,10.91,10.95,10.86,10.92,1273172.0,10.91,10.95,10.86,10.92,1273172.0
2024-09-13 10:10:00,10.92,10.93,10.9,10.92,750404.0,10.92,10.93,10.9,10.92,750404.0
2024-09-13 10:20:00,10.92,10.95,10.91,10.95,783285.0,10.92,10.95,10.91,10.95,783285.0
2024-09-13 10:30:00,10.94,11.07,10.93,11.04,1697485.0,10.94,11.07,10.93,11.04,1697485.0
2024-09-13 10:40:00,11.05,11.08,11.01,11.04,1400036.0,11.05,11.08,11.01,11.04,1400036.0
2024-09-13 10:50:00,11.03,11.04,10.99,11.04,1102331.0,11.03,11.04,10.99,11.04,1102331.0
2024-09-13 11:00:00,11.04,11.06,10.97,10.98,758304.0,11.04,11.06,10.97,10.98,758304.0
2024-09-13 11:10:00,10.97,11.03,10.96,10.99,646750.0,10.97,11.03,10.96,10.99,646750.0
2024-09-13 11:20:00,10.99,10.99,10.92,10.95,913609.0,10.99,10.99,10.92,10.95,913609.0
2024-09-13 11:30:00,10.95,11.0,10.94,10.97,741436.0,10.95,11.0,10.94,10.97,741436.0
2024-09-13 11:40:00,10.98,10.99,10.89,10.92,1039299.0,10.98,10.99,10.89,10.92,1039299.0
2024-09-13 11:50:00,10.92,10.93,10.85,10.87,727962.0,10.92,10.93,10.85,10.87,727962.0
2024-09-13 12:00:00,10.87,10.89,10.85,10.85,605250.0,10.87,10.89,10.85,10.85,605250.0
2024-09-13 12:10:00,10.86,10.86,10.81,10.86,756856.0,10.86,10.86,10.81,10.86,756856.0
2024-09-13 12:20:00,10.85,10.86,10.82,10.83,390260.0,10.85,10.86,10.82,10.83,390260.0
2024-09-13 12:30:00,10.82,10.84,10.8,10.8,656746.0,10.82,10.84,10.8,10.8,656746.0
2024-09-13 12:40:00,10.8,10.82,10.79,10.81,584447.0,10.8,10.82,10.79,10.81,584447.0
2024-09-13 12:50:00,10.8,10.83,10.76,10.78,654948.0,10.8,10.83,10.76,10.78,654948.0
2024-09-13 13:00:00,10.78,10.78,10.75,10.77,427262.0,10.78,10.78,10.75,10.77,427262.0
2024-09-13 13:10:00,10.77,10.78,10.76,10.77,478227.0,10.77,10.78,10.76,10.77,478227.0
2024-09-13 13:20:00,10.77,10.8,10.74,10.79,571685.0,10.77,10.8,10.74,10.79,571685.0
2024-09-13 13:30:00,10.79,10.8,10.75,10.79,750427.0,10.79,10.8,10.75,10.79,750427.0
2024-09-13 13:40:00,10.79,10.8,10.75,10.79,649998.0,10.79,10.8,10.75,10.79,649998.0
2024-09-13 13:50:00,10.78,10.8,10.73,10.74,641288.0,10.78,10.8,10.73,10.74,641288.0
2024-09-13 14:00:00,10.74,10.74,10.69,10.7,913938.0,10.74,10.74,10.69,10.7,913938.0
2024-09-13 14:10:00,10.71,10.71,10.69,10.71,504173.0,10.71,10.71,10.69,10.71,504173.0
2024-09-13 14:20:00,10.71,10.72,10.68,10.69,448786.0,10.71,10.72,10.68,10.69,448786.0
2024-09-13 14:30:00,10.69,10.69,10.66,10.69,482565.0,10.69,10.69,10.66,10.69,482565.0
2024-09-13 14:40:00,10.69,10.71,10.66,10.66,680287.0,10.69,10.71,10.66,10.66,680287.0
2024-09-13 14:50:00,10.66,10.67,10.62,10.63,774510.0,10.66,10.67,10.62,10.63,774510.0
2024-09-13 15:00:00,10.63,10.65,10.63,10.63,618805.0,10.63,10.65,10.63,10.63,618805.0
2024-09-13 15:10:00,10.63,10.66,10.61,10.66,616949.0,10.63,10.66,10.61,10.66,616949.0
2024-09-13 15:20:00,10.66,10.66,10.64,10.66,437667.0,10.66,10.66,10.64,10.66,437667.0
2024-09-13 15:30:00,10.65,10.67,10.64,10.66,686173.0,10.65,10.67,10.64,10.66,686173.0
2024-09-13 15:40:00,10.66,10.67,10.65,10.67,516733.0,10.66,10.67,10.65,10.67,516733.0
2024-09-13 15:50:00,10.67,10.7,10.66,10.69,3327996.0,10.67,10.7,10.66,10.69,3327996.0
2024-09-16 09:30:00,10.65,10.76,10.62,10.72,1058360.0,10.65,10.76,10.62,10.72,1058360.0
2024-09-16 09:40:00,10.72,10.73,10.64,10.71,652716.0,10.72,10.73,10.64,10.71,652716.0
2024-09-16 09:50:00,10.71,10.74,10.67,10.71,848810.0,10.71,10.74,10.67,10.71,848810.0
2024-09-16 10:00:00,10.71,10.73,10.67,10.68,865639.0,10.71,10.73,10.67,10.68,865639.0
2024-09-16 10:10:00,10.68,10.73,10.67,10.72,624070.0,10.68,10.73,10.67,10.72,624070.0
2024-09-16 10:20:00,10.72,10.74,10.7,10.71,487180.0,10.72,10.74,10.7,10.71,487180.0
2024-09-16 10:30:00,10.71,10.71,10.65,10.7,590771.0,10.71,10.71,10.65,10.7,590771.0
2024-09-16 10:40:00,10.7,10.73,10.68,10.72,681726.0,10.7,10.73,10.68,10.72,681726.0
2024-09-16 10:50:00,10.72,10.74,10.68,10.71,730125.0,10.72,10.74,10.68,10.71,730125.0
2024-09-16 11:00:00,10.72,10.74,10.71,10.72,667879.0,10.72,10.74,10.71,10.72,667879.0
2024-09-16 11:10:00,10.73,10.77,10.72,10.77,1339609.0,10.73,10.77,10.72,10.77,1339609.0
2024-09-16 11:20:00,10.77,10.79,10.73,10.74,752798.0,10.77,10.79,10.73,10.74,752798.0
2024-09-16 11:30:00,10.74,10.78,10.73,10.76,979533.0,10.74,10.78,10.73,10.76,979533.0
2024-09-16 11:40:00,10.77,10.8,10.75,10.79,975727.0,10.77,10.8,10.75,10.79,975727.0
2024-09-16 11:50:00,10.78,10.83,10.78,10.8,841977.0,10.78,10.83,10.78,10.8,841977.0
2024-09-16 12:00:00,10.81,10.82,10.76,10.79,1028607.0,10.81,10.82,10.76,10.79,1028607.0
2024-09-16 12:10:00,10.79,10.82,10.78,10.8,988050.0,10.79,10.82,10.78,10.8,988050.0
2024-09-16 12:20:00,10.8,10.85,10.79,10.84,653139.0,10.8,10.85,10.79,10.84,653139.0
2024-09-16 12:30:00,10.84,10.85,10.79,10.8,561359.0,10.84,10.85,10.79,10.8,561359.0
2024-09-16 12:40:00,10.81,10.83,10.76,10.78,501567.0,10.81,10.83,10.76,10.78,501567.0
2024-09-16 12:50:00,10.79,10.82,10.78,10.8,325892.0,10.79,10.82,10.78,10.8,325892.0
2024-09-16 13:00:00,10.8,10.85,10.8,10.83,474181.0,10.8,10.85,10.8,10.83,474181.0
2024-09-16 13:10:00,10.84,10.86,10.83,10.85,655229.0,10.84,10.86,10.83,10.85,655229.0
2024-09-16 13:20:00,10.85,10.86,10.82,10.85,682728.0,10.85,10.86,10.82,10.85,682728.0
2024-09-16 13:30:00,10.86,10.87,10.85,10.87,360333.0,10.86,10.87,10.85,10.87,360333.0
2024-09-16 13:40:00,10.86,10.87,10.84,10.84,301853.0,10.86,10.87,10.84,10.84,301853.0
2024-09-16 13:50:00,10.85,10.85,10.82,10.84,232262.0,10.85,10.85,10.82,10.84,232262.0
2024-09-16 14:00:00,10.84,10.84,10.8,10.83,516145.0,10.84,10.84,10.8,10.83,516145.0
2024-09-16 14:10:00,10.83,10.84,10.81,10.83,293146.0,10.83,10.84,10.81,10.83,293146.0
2024-09-16 14:20:00,10.83,10.85,10.81,10.85,416428.0,10.83,10.85,10.81,10.85,416428.0
2024-09-16 14:30:00,10.85,10.85,10.83,10.85,347007.0,10.85,10.85,10.83,10.85,347007.0
2024-09-16 14:40:00,10.85,10.87,10.83,10.86,448107.0,10.85,10.87,10.83,10.86,448107.0
2024-09-16 14:50:00,10.86,10.86,10.83,10.85,275078.0,10.86,10.86,10.83,10.85,275078.0
2024-09-16 15:00:00,10.85,10.86,10.83,10.84,518066.0,10.85,10.86,10.83,10.84,518066.0
2024-09-16 15:10:00,10.84,10.85,10.81,10.83,465048.0,10.84,10.85,10.81,10.83,465048.0
2024-09-16 15:20:00,10.82,10.84,10.82,10.82,322147.0,10.82,10.84,10.82,10.82,322147.0
2024-09-16 15:30:00,10.82,10.85,10.81,10.82,493621.0,10.82,10.85,10.81,10.82,493621.0
2024-09-16 15:40:00,10.82,10.82,10.79,10.8,630320.0,10.82,10.82,10.79,10.8,630320.0
2024-09-16 15:50:00,10.81,10.83,10.78,10.8,2712860.0,10.81,10.83,10.78,10.8,2712860.0
2024-09-17 09:30:00,10.99,11.07,10.96,11.0,1393611.0,10.99,11.07,10.96,11.0,1393611.0
2024-09-17 09:40:00,10.99,11.05,10.98,11.04,920445.0,10.99,11.05,10.98,11.04,920445.0
2024-09-17 09:50:00,11.03,11.11,11.03,11.1,1897182.0,11.03,11.11,11.03,11.1,1897182.0
2024-09-17 10:00:00,11.1,11.16,11.09,11.15,2056189.0,11.1,11.16,11.09,11.15,2056189.0
2024-09-17 10:10:00,11.15,11.24,11.14,11.21,2207687.0,11.15,11.24,11.14,11.21,2207687.0
2024-09-17 10:20:00,11.21,11.26,11.2,11.23,2306421.0,11.21,11.26,11.2,11.23,2306421.0
2024-09-17 10:30:00,11.23,11.24,11.18,11.22,1510824.0,11.23,11.24,11.18,11.22,1510824.0
2024-09-17 10:40:00,11.22,11.22,11.14,11.15,1137796.0,11.22,11.22,11.14,11.15,1137796.0
2024-09-17 10:50:00,11.15,11.21,11.13,11.16,1571758.0,11.15,11.21,11.13,11.16,1571758.0
2024-09-17 11:00:00,11.16,11.24,11.16,11.23,1024708.0,11.16,11.24,11.16,11.23,1024708.0
2024-09-17 11:10:00,11.23,11.23,11.2,11.21,563148.0,11.23,11.23,11.2,11.21,563148.0
2024-09-17 11:20:00,11.21,11.22,11.18,11.19,523739.0,11.21,11.22,11.18,11.19,523739.0
2024-09-17 11:30:00,11.19,11.19,11.15,11.18,822426.0,11.19,11.19,11.15,11.18,822426.0
2024-09-17 11:40:00,11.17,11.18,11.13,11.15,525612.0,11.17,11.18,11.13,11.15,525612.0
2024-09-17 11:50:00,11.15,11.17,11.1,11.1,669153.0,11.15,11.17,11.1,11.1,669153.0
2024-09-17 12:00:00,11.11,11.11,11.06,11.08,439870.0,11.11,11.11,11.06,11.08,439870.0
2024-09-17 12:10:00,11.09,11.11,11.06,11.09,582232.0,11.09,11.11,11.06,11.09,582232.0
2024-09-17 12:20:00,11.08,11.09,11.06,11.08,448554.0,11.08,11.09,11.06,11.08,448554.0
2024-09-17 12:30:00,11.09,11.1,11.06,11.07,432652.0,11.09,11.1,11.06,11.07,432652.0
2024-09-17 12:40:00,11.07,11.07,10.96,10.96,1320628.0,11.07,11.07,10.96,10.96,1320628.0
2024-09-17 12:50:00,10.97,11.03,10.95,10.99,740236.0,10.97,11.03,10.95,10.99,740236.0
2024-09-17 13:00:00,10.99,11.01,10.98,11.0,393120.0,10.99,11.01,10.98,11.0,393120.0
2024-09-17 13:10:00,11.0,11.03,10.97,11.03,379321.0,11.0,11.03,10.97,11.03,379321.0
2024-09-17 13:20:00,11.03,11.05,11.02,11.04,338514.0,11.03,11.05,11.02,11.04,338514.0
2024-09-17 13:30:00,11.04,11.05,11.02,11.04,324651.0,11.04,11.05,11.02,11.04,324651.0
2024-09-17 13:40:00,11.04,11.06,11.01,11.05,363963.0,11.04,11.06,11.01,11.05,363963.0
2024-09-17 13:50:00,11.05,11.07,11.04,11.05,200149.0,11.05,11.07,11.04,11.05,200149.0
2024-09-17 14:00:00,11.05,11.11,11.04,11.11,606086.0,11.05,11.11,11.04,11.11,606086.0
2024-09-17 14:10:00,11.11,11.12,11.09,11.12,825062.0,11.11,11.12,11.09,11.12,825062.0
2024-09-17 14:20:00,11.11,11.14,11.11,11.13,290226.0,11.11,11.14,11.11,11.13,290226.0
2024-09-17 14:30:00,11.13,11.18,11.13,11.16,814502.0,11.13,11.18,11.13,11.16,814502.0
2024-09-17 14:40:00,11.16,11.17,11.13,11.16,572830.0,11.16,11.17,11.13,11.16,572830.0
2024-09-17 14:50:00,11.16,11.18,11.14,11.17,503030.0,11.16,11.18,11.14,11.17,503030.0
2024-09-17 15:00:00,11.17,11.17,11.12,11.13,539934.0,11.17,11.17,11.12,11.13,539934.0
2024-09-17 15:10:00,11.13,11.14,11.11,11.12,382058.0,11.13,11.14,11.11,11.12,382058.0
2024-09-17 15:20:00,11.11,11.12,11.08,11.09,561161.0,11.11,11.12,11.08,11.09,561161.0
2024-09-17 15:30:00,11.09,11.1,11.08,11.1,536982.0,11.09,11.1,11.08,11.1,536982.0
2024-09-17 15:40:00,11.1,11.11,11.06,11.09,786285.0,11.1,11.11,11.06,11.09,786285.0
2024-09-17 15:50:00,11.1,11.18,11.08,11.17,2284367.0,11.1,11.18,11.08,11.17,2284367.0
2024-09-18 09:30:00,11.24,11.29,11.11,11.13,1216396.0,11.24,11.29,11.11,11.13,1216396.0
2024-09-18 09:40:00,11.12,11.16,11.05,11.12,1071900.0,11.12,11.16,11.05,11.12,1071900.0
2024-09-18 09:50:00,11.12,11.14,11.08,11.13,1439443.0,11.12,11.14,11.08,11.13,1439443.0
2024-09-18 10:00:00,11.13,11.17,11.11,11.15,1302182.0,11.13,11.17,11.11,11.15,1302182.0
2024-09-18 10:10:00,11.15,11.18,11.07,11.11,1063765.0,11.15,11.18,11.07,11.11,1063765.0
2024-09-18 10:20:00,11.11,11.11,11.04,11.06,650374.0,11.11,11.11,11.04,11.06,650374.0
2024-09-18 10:30:00,11.05,11.06,10.99,11.0,914327.0,11.05,11.06,10.99,11.0,914327.0
2024-09-18 10:40:00,10.99,11.07,10.99,11.06,860320.0,10.99,11.07,10.99,11.06,860320.0
2024-09-18 10:50:00,11.05,11.08,11.02,11.03,798427.0,11.05,11.08,11.02,11.03,798427.0
2024-09-18 11:00:00,11.03,11.05,11.0,11.01,756074.0,11.03,11.05,11.0,11.01,756074.0
2024-09-18 11:10:00,11.02,11.03,10.96,10.97,1352330.0,11.02,11.03,10.96,10.97,1352330.0
2024-09-18 11:20:00,10.98,11.0,10.97,10.99,693051.0,10.98,11.0,10.97,10.99,693051.0
2024-09-18 11:30:00,10.98,11.06,10.98,11.04,442726.0,10.98,11.06,10.98,11.04,442726.0
2024-09-18 11:40:00,11.04,11.05,11.02,11.04,435299.0,11.04,11.05,11.02,11.04,435299.0
2024-09-18 11:50:00,11.04,11.06,11.01,11.05,474661.0,11.04,11.06,11.01,11.05,474661.0
2024-09-18 12:00:00,11.05,11.05,11.02,11.04,203297.0,11.05,11.05,11.02,11.04,203297.0
2024-09-18 12:10:00,11.04,11.06,11.03,11.05,246620.0,11.04,11.06,11.03,11.05,246620.0
2024-09-18 12:20:00,11.05,11.06,11.01,11.02,398672.0,11.05,11.06,11.01,11.02,398672.0
2024-09-18 12:30:00,11.02,11.02,10.98,11.0,555683.0,11.02,11.02,10.98,11.0,555683.0
2024-09-18 12:40:00,11.0,11.0,10.97,11.0,474333.0,11.0,11.0,10.97,11.0,474333.0
2024-09-18 12:50:00,10.99,11.01,10.98,11.0,754312.0,10.99,11.01,10.98,11.0,754312.0
2024-09-18 13:00:00,10.99,11.0,10.98,10.99,303900.0,10.99,11.0,10.98,10.99,303900.0
2024-09-18 13:10:00,10.99,11.0,10.94,10.95,634740.0,10.99,11.0,10.94,10.95,634740.0
2024-09-18 13:20:00,10.95,10.96,10.92,10.96,296325.0,10.95,10.96,10.92,10.96,296325.0
2024-09-18 13:30:00,10.96,10.98,10.94,10.97,656957.0,10.96,10.98,10.94,10.97,656957.0
2024-09-18 13:40:00,10.97,11.04,10.97,11.03,461198.0,10.97,11.04,10.97,11.03,461198.0
2024-09-18 13:50:00,11.02,11.04,10.99,11.02,419622.0,11.02,11.04,10.99,11.02,419622.0
2024-09-18 14:00:00,11.03,11.22,10.99,11.08,1948015.0,11.03,11.22,10.99,11.08,1948015.0
2024-09-18 14:10:00,11.08,11.12,11.03,11.1,1493162.0,11.08,11.12,11.03,11.1,1493162.0
2024-09-18 14:20:00,11.1,11.19,11.09,11.18,1330057.0,11.1,11.19,11.09,11.18,1330057.0
2024-09-18 14:30:00,11.18,11.25,11.16,11.23,1419351.0,11.18,11.25,11.16,11.23,1419351.0
2024-09-18 14:40:00,11.23,11.23,11.07,11.12,1182222.0,11.23,11.23,11.07,11.12,1182222.0
2024-09-18 14:50:00,11.12,11.15,11.02,11.04,980650.0,11.12,11.15,11.02,11.04,980650.0
2024-09-18 15:00:00,11.04,11.05,10.99,11.01,984764.0,11.04,11.05,10.99,11.01,984764.0
2024-09-18 15:10:00,11.01,11.11,10.99,11.07,1127451.0,11.01,11.11,10.99,11.07,1127451.0
2024-09-18 15:20:00,11.08,11.12,11.0,11.09,1069376.0,11.08,11.12,11.0,11.09,1069376.0
2024-09-18 15:30:00,11.09,11.11,11.04,11.06,932586.0,11.09,11.11,11.04,11.06,932586.0
2024-09-18 15:40:00,11.06,11.07,11.01,11.03,1225392.0,11.06,11.07,11.01,11.03,1225392.0
2024-09-18 15:50:00,11.03,11.07,11.02,11.03,1663662.0,11.03,11.07,11.02,11.03,1663662.0
2024-09-19 09:30:00,11.32,11.39,11.16,11.19,2459617.0,11.32,11.39,11.16,11.19,2459617.0
2024-09-19 09:40:00,11.2,11.2,11.13,11.17,1131400.0,11.2,11.2,11.13,11.17,1131400.0
2024-09-19 09:50:00,11.17,11.18,11.11,11.12,1481944.0,11.17,11.18,11.11,11.12,1481944.0
2024-09-19 10:00:00,11.12,11.14,11.08,11.11,1233829.0,11.12,11.14,11.08,11.11,1233829.0
2024-09-19 10:10:00,11.1,11.14,11.09,11.13,894970.0,11.1,11.14,11.09,11.13,894970.0
2024-09-19 10:20:00,11.13,11.18,11.12,11.17,1043041.0,11.13,11.18,11.12,11.17,1043041.0
2024-09-19 10:30:00,11.17,11.25,11.16,11.24,1186082.0,11.17,11.25,11.16,11.24,1186082.0
2024-09-19 10:40:00,11.24,11.24,11.15,11.21,1152723.0,11.24,11.24,11.15,11.21,1152723.0
2024-09-19 10:50:00,11.21,11.22,11.17,11.18,571405.0,11.21,11.22,11.17,11.18,571405.0
2024-09-19 11:00:00,11.17,11.18,11.13,11.14,743460.0,11.17,11.18,11.13,11.14,743460.0
2024-09-19 11:10:00,11.15,11.17,11.13,11.15,783757.0,11.15,11.17,11.13,11.15,783757.0
2024-09-19 11:20:00,11.16,11.2,11.14,11.19,655191.0,11.16,11.2,11.14,11.19,655191.0
2024-09-19 11:30:00,11.19,11.2,11.16,11.18,690128.0,11.19,11.2,11.16,11.18,690128.0
2024-09-19 11:40:00,11.18,11.2,11.17,11.17,442962.0,11.18,11.2,11.17,11.17,442962.0
2024-09-19 11:50:00,11.17,11.2,11.17,11.18,432686.0,11.17,11.2,11.17,11.18,432686.0
2024-09-19 12:00:00,11.18,11.22,11.15,11.2,457630.0,11.18,11.22,11.15,11.2,457630.0
2024-09-19 12:10:00,11.2,11.21,11.16,11.17,379454.0,11.2,11.21,11.16,11.17,379454.0
2024-09-19 12:20:00,11.18,11.21,11.16,11.21,533073.0,11.18,11.21,11.16,11.21,533073.0
2024-09-19 12:30:00,11.2,11.21,11.19,11.2,282646.0,11.2,11.21,11.19,11.2,282646.0
2024-09-19 12:40:00,11.2,11.22,11.19,11.21,445784.0,11.2,11.22,11.19,11.21,445784.0
2024-09-19 12:50:00,11.2,11.22,11.2,11.21,352415.0,11.2,11.22,11.2,11.21,352415.0
2024-09-19 13:00:00,11.22,11.23,11.15,11.16,648437.0,11.22,11.23,11.15,11.16,648437.0
2024-09-19 13:10:00,11.16,11.21,11.15,11.18,841503.0,11.16,11.21,11.15,11.18,841503.0
2024-09-19 13:20:00,11.17,11.21,11.17,11.2,458372.0,11.17,11.21,11.17,11.2,458372.0
2024-09-19 13:30:00,11.2,11.21,11.19,11.19,492327.0,11.2,11.21,11.19,11.19,492327.0
2024-09-19 13:40:00,11.2,11.21,11.18,11.21,483569.0,11.2,11.21,11.18,11.21,483569.0
2024-09-19 13:50:00,11.2,11.24,11.2,11.24,407088.0,11.2,11.24,11.2,11.24,407088.0
2024-09-19 14:00:00,11.23,11.24,11.22,11.23,473366.0,11.23,11.24,11.22,11.23,473366.0
2024-09-19 14:10:00,11.23,11.24,11.19,11.19,673277.0,11.23,11.24,11.19,11.19,673277.0
2024-09-19 14:20:00,11.2,11.2,11.17,11.19,463452.0,11.2,11.2,11.17,11.19,463452.0
2024-09-19 14:30:00,11.19,11.22,11.18,11.21,403264.0,11.19,11.22,11.18,11.21,403264.0
2024-09-19 14:40:00,11.22,11.23,11.18,11.18,400273.0,11.22,11.23,11.18,11.18,400273.0
2024-09-19 14:50:00,11.19,11.19,11.16,11.17,303251.0,11.19,11.19,11.16,11.17,303251.0
2024-09-19 15:00:00,11.17,11.19,11.15,11.17,438813.0,11.17,11.19,11.15,11.17,438813.0
2024-09-19 15:10:00,11.17,11.19,11.15,11.16,577078.0,11.17,11.19,11.15,11.16,577078.0
2024-09-19 15:20:00,11.16,11.17,11.13,11.13,751256.0,11.16,11.17,11.13,11.13,751256.0
2024-09-19 15:30:00,11.13,11.14,11.11,11.13,703349.0,11.13,11.14,11.11,11.13,703349.0
2024-09-19 15:40:00,11.13,11.13,11.08,11.09,905290.0,11.13,11.13,11.08,11.09,905290.0
2024-09-19 15:50:00,11.09,11.12,11.06,11.11,2468925.0,11.09,11.12,11.06,11.11,2468925.0
2024-09-20 09:30:00,11.07,11.1,10.95,11.08,1840224.0,11.07,11.1,10.95,11.08,1840224.0
2024-09-20 09:40:00,11.09,11.1,11.04,11.09,638620.0,11.09,11.1,11.04,11.09,638620.0
2024-09-20 09:50:00,11.09,11.12,11.07,11.09,898178.0,11.09,11.12,11.07,11.09,898178.0
2024-09-20 10:00:00,11.09,11.1,11.0,11.02,900824.0,11.09,11.1,11.0,11.02,900824.0
2024-09-20 10:10:00,11.01,11.04,10.99,11.0,587030.0,11.01,11.04,10.99,11.0,587030.0
2024-09-20 10:20:00,11.0,11.0,10.88,10.92,1271570.0,11.0,11.0,10.88,10.92,1271570.0
2024-09-20 10:30:00,10.93,10.98,10.92,10.93,582265.0,10.93,10.98,10.92,10.93,582265.0
2024-09-20 10:40:00,10.93,10.99,10.92,10.95,612126.0,10.93,10.99,10.92,10.95,612126.0
2024-09-20 10:50:00,10.95,10.97,10.93,10.94,557772.0,10.95,10.97,10.93,10.94,557772.0
2024-09-20 11:00:00,10.94,10.95,10.91,10.94,387619.0,10.94,10.95,10.91,10.94,387619.0
2024-09-20 11:10:00,10.94,10.99,10.93,10.97,323428.0,10.94,10.99,10.93,10.97,323428.0
2024-09-20 11:20:00,10.97,10.99,10.94,10.99,361271.0,10.97,10.99,10.94,10.99,361271.0
2024-09-20 11:30:00,10.98,11.02,10.97,10.99,954481.0,10.98,11.02,10.97,10.99,954481.0
2024-09-20 11:40:00,10.99,11.01,10.98,11.0,392384.0,10.99,11.01,10.98,11.0,392384.0
2024-09-20 11:50:00,11.0,11.02,10.98,11.02,296405.0,11.0,11.02,10.98,11.02,296405.0
2024-09-20 12:00:00,11.02,11.03,10.99,10.99,344490.0,11.02,11.03,10.99,10.99,344490.0
2024-09-20 12:10:00,10.99,11.01,10.98,11.0,741048.0,10.99,11.01,10.98,11.0,741048.0
2024-09-20 12:20:00,11.01,11.04,11.0,11.02,553422.0,11.01,11.04,11.0,11.02,553422.0
2024-09-20 12:30:00,11.01,11.02,10.99,11.01,550686.0,11.01,11.02,10.99,11.01,550686.0
2024-09-20 12:40:00,11.01,11.01,10.99,11.0,310234.0,11.01,11.01,10.99,11.0,310234.0
2024-09-20 12:50:00,10.99,11.0,10.96,10.97,491857.0,10.99,11.0,10.96,10.97,491857.0
2024-09-20 13:00:00,10.97,10.99,10.96,10.97,281143.0,10.97,10.99,10.96,10.97,281143.0
2024-09-20 13:10:00,10.97,11.0,10.97,10.99,458618.0,10.97,11.0,10.97,10.99,458618.0
2024-09-20 13:20:00,10.99,11.04,10.98,11.02,565863.0,10.99,11.04,10.98,11.02,565863.0
2024-09-20 13:30:00,11.01,11.03,11.01,11.02,213953.0,11.01,11.03,11.01,11.02,213953.0
2024-09-20 13:40:00,11.02,11.05,11.01,11.03,336024.0,11.02,11.05,11.01,11.03,336024.0
2024-09-20 13:50:00,11.03,11.07,11.0,11.07,502229.0,11.03,11.07,11.0,11.07,502229.0
2024-09-20 14:00:00,11.07,11.07,11.02,11.03,401476.0,11.07,11.07,11.02,11.03,401476.0
2024-09-20 14:10:00,11.04,11.05,11.02,11.04,337111.0,11.04,11.05,11.02,11.04,337111.0
2024-09-20 14:20:00,11.04,11.05,11.02,11.03,199712.0,11.04,11.05,11.02,11.03,199712.0
2024-09-20 14:30:00,11.02,11.05,11.01,11.04,411877.0,11.02,11.05,11.01,11.04,411877.0
2024-09-20 14:40:00,11.04,11.04,11.01,11.03,299955.0,11.04,11.04,11.01,11.03,299955.0
2024-09-20 14:50:00,11.02,11.04,11.01,11.03,520576.0,11.02,11.04,11.01,11.03,520576.0
2024-09-20 15:00:00,11.03,11.05,11.02,11.04,573952.0,11.03,11.05,11.02,11.04,573952.0
2024-09-20 15:10:00,11.03,11.05,11.02,11.04,405720.0,11.03,11.05,11.02,11.04,405720.0
2024-09-20 15:20:00,11.04,11.06,11.02,11.04,830827.0,11.04,11.06,11.02,11.04,830827.0
2024-09-20 15:30:00,11.04,11.06,10.99,11.05,1140836.0,11.04,11.06,10.99,11.05,1140836.0
2024-09-20 15:40:00,11.05,11.06,11.03,11.06,892351.0,11.05,11.06,11.03,11.06,892351.0
2024-09-20 15:50:00,11.05,11.06,10.99,11.0,4112178.0,11.05,11.06,10.99,11.0,4112178.0
2024-09-23 09:30:00,11.0,11.03,10.91,10.95,1077694.0,11.0,11.03,10.91,10.95,1077694.0
2024-09-23 09:40:00,10.95,10.99,10.85,10.87,1194793.0,10.95,10.99,10.85,10.87,1194793.0
2024-09-23 09:50:00,10.87,10.87,10.81,10.84,1243605.0,10.87,10.87,10.81,10.84,1243605.0
2024-09-23 10:00:00,10.83,10.88,10.79,10.8,1088418.0,10.83,10.88,10.79,10.8,1088418.0
2024-09-23 10:10:00,10.79,10.81,10.76,10.8,929307.0,10.79,10.81,10.76,10.8,929307.0
2024-09-23 10:20:00,10.8,10.85,10.8,10.83,1083192.0,10.8,10.85,10.8,10.83,1083192.0
2024-09-23 10:30:00,10.82,10.87,10.82,10.85,738786.0,10.82,10.87,10.82,10.85,738786.0
2024-09-23 10:40:00,10.86,10.87,10.85,10.86,523329.0,10.86,10.87,10.85,10.86,523329.0
2024-09-23 10:50:00,10.86,10.89,10.85,10.85,630080.0,10.86,10.89,10.85,10.85,630080.0
2024-09-23 11:00:00,10.86,10.86,10.8,10.83,569403.0,10.86,10.86,10.8,10.83,569403.0
2024-09-23 11:10:00,10.83,10.84,10.81,10.82,307789.0,10.83,10.84,10.81,10.82,307789.0
2024-09-23 11:20:00,10.82,10.83,10.78,10.81,837320.0,10.82,10.83,10.78,10.81,837320.0
2024-09-23 11:30:00,10.81,10.82,10.79,10.8,579998.0,10.81,10.82,10.79,10.8,579998.0
2024-09-23 11:40:00,10.81,10.83,10.8,10.82,595909.0,10.81,10.83,10.8,10.82,595909.0
2024-09-23 11:50:00,10.81,10.82,10.79,10.81,535115.0,10.81,10.82,10.79,10.81,535115.0
2024-09-23 12:00:00,10.8,10.82,10.8,10.81,439272.0,10.8,10.82,10.8,10.81,439272.0
2024-09-23 12:10:00,10.8,10.83,10.8,10.83,615023.0,10.8,10.83,10.8,10.83,615023.0
2024-09-23 12:20:00,10.82,10.83,10.8,10.8,186209.0,10.82,10.83,10.8,10.8,186209.0
2024-09-23 12:30:00,10.8,10.82,10.78,10.81,651551.0,10.8,10.82,10.78,10.81,651551.0
2024-09-23 12:40:00,10.81,10.83,10.8,10.83,236630.0,10.81,10.83,10.8,10.83,236630.0
2024-09-23 12:50:00,10.83,10.84,10.82,10.83,252635.0,10.83,10.84,10.82,10.83,252635.0
2024-09-23 13:00:00,10.83,10.87,10.82,10.87,632148.0,10.83,10.87,10.82,10.87,632148.0
2024-09-23 13:10:00,10.87,10.89,10.86,10.88,425023.0,10.87,10.89,10.86,10.88,425023.0
2024-09-23 13:20:00,10.88,10.9,10.87,10.89,461295.0,10.88,10.9,10.87,10.89,461295.0
2024-09-23 13:30:00,10.9,10.94,10.89,10.93,694376.0,10.9,10.94,10.89,10.93,694376.0
2024-09-23 13:40:00,10.93,10.94,10.9,10.9,397589.0,10.93,10.94,10.9,10.9,397589.0
2024-09-23 13:50:00,10.91,10.94,10.9,10.94,365257.0,10.91,10.94,10.9,10.94,365257.0
2024-09-23 14:00:00,10.94,10.95,10.92,10.94,494216.0,10.94,10.95,10.92,10.94,494216.0
2024-09-23 14:10:00,10.93,10.95,10.92,10.93,213593.0,10.93,10.95,10.92,10.93,213593.0
2024-09-23 14:20:00,10.92,10.94,10.92,10.93,280397.0,10.92,10.94,10.92,10.93,280397.0
2024-09-23 14:30:00,10.93,10.93,10.92,10.93,231065.0,10.93,10.93,10.92,10.93,231065.0
2024-09-23 14:40:00,10.93,10.96,10.92,10.96,554705.0,10.93,10.96,10.92,10.96,554705.0
2024-09-23 14:50:00,10.96,10.96,10.93,10.95,359587.0,10.96,10.96,10.93,10.95,359587.0
2024-09-23 15:00:00,10.94,10.98,10.94,10.96,352364.0,10.94,10.98,10.94,10.96,352364.0
2024-09-23 15:10:00,10.96,11.02,10.95,11.0,986895.0,10.96,11.02,10.95,11.0,986895.0
2024-09-23 15:20:00,11.01,11.02,11.0,11.01,592838.0,11.01,11.02,11.0,11.01,592838.0
2024-09-23 15:30:00,11.01,11.03,10.98,10.99,1122839.0,11.01,11.03,10.98,10.99,1122839.0
2024-09-23 15:40:00,10.99,11.02,10.98,11.02,796640.0,10.99,11.02,10.98,11.02,796640.0
2024-09-23 15:50:00,11.02,11.02,10.97,10.99,2314075.0,11.02,11.02,10.97,10.99,2314075.0
2024-09-24 09:30:00,11.02,11.19,11.02,11.11,1664111.0,11.02,11.19,11.02,11.11,1664111.0
2024-09-24 09:40:00,11.12,11.14,11.09,11.12,1066248.0,11.12,11.14,11.09,11.12,1066248.0
2024-09-24 09:50:00,11.12,11.14,11.08,11.09,668388.0,11.12,11.14,11.08,11.09,668388.0
2024-09-24 10:00:00,11.09,11.1,11.04,11.05,890841.0,11.09,11.1,11.04,11.05,890841.0
2024-09-24 10:10:00,11.06,11.06,10.98,10.99,437515.0,11.06,11.06,10.98,10.99,437515.0
2024-09-24 10:20:00,10.98,11.01,10.96,10.97,636083.0,10.98,11.01,10.96,10.97,636083.0
2024-09-24 10:30:00,10.97,11.0,10.95,10.96,612527.0,10.97,11.0,10.95,10.96,612527.0
2024-09-24 10:40:00,10.96,10.98,10.95,10.97,732748.0,10.96,10.98,10.95,10.97,732748.0
2024-09-24 10:50:00,10.97,10.98,10.96,10.96,540188.0,10.97,10.98,10.96,10.96,540188.0
2024-09-24 11:00:00,10.97,11.02,10.96,11.02,683786.0,10.97,11.02,10.96,11.02,683786.0
2024-09-24 11:10:00,11.02,11.02,10.98,11.0,482362.0,11.02,11.02,10.98,11.0,482362.0
2024-09-24 11:20:00,10.99,11.01,10.96,10.96,607162.0,10.99,11.01,10.96,10.96,607162.0
2024-09-24 11:30:00,10.96,10.97,10.93,10.95,597389.0,10.96,10.97,10.93,10.95,597389.0
2024-09-24 11:40:00,10.95,10.95,10.93,10.93,494645.0,10.95,10.95,10.93,10.93,494645.0
2024-09-24 11:50:00,10.93,10.97,10.93,10.94,595101.0,10.93,10.97,10.93,10.94,595101.0
2024-09-24 12:00:00,10.94,10.96,10.93,10.96,477849.0,10.94,10.96,10.93,10.96,477849.0
2024-09-24 12:10:00,10.96,10.97,10.95,10.95,449913.0,10.96,10.97,10.95,10.95,449913.0
2024-09-24 12:20:00,10.96,10.96,10.93,10.94,593208.0,10.96,10.96,10.93,10.94,593208.0
2024-09-24 12:30:00,10.93,10.95,10.92,10.93,455578.0,10.93,10.95,10.92,10.93,455578.0
2024-09-24 12:40:00,10.93,10.98,10.93,10.97,673215.0,10.93,10.98,10.93,10.97,673215.0
2024-09-24 12:50:00,10.96,10.98,10.95,10.95,309811.0,10.96,10.98,10.95,10.95,309811.0
2024-09-24 13:00:00,10.95,10.97,10.94,10.95,289916.0,10.95,10.97,10.94,10.95,289916.0
2024-09-24 13:10:00,10.95,10.97,10.94,10.96,343803.0,10.95,10.97,10.94,10.96,343803.0
2024-09-24 13:20:00,10.96,10.96,10.93,10.96,360253.0,10.96,10.96,10.93,10.96,360253.0
2024-09-24 13:30:00,10.96,10.97,10.95,10.96,139580.0,10.96,10.97,10.95,10.96,139580.0
2024-09-24 13:40:00,10.97,10.98,10.96,10.96,259505.0,10.97,10.98,10.96,10.96,259505.0
2024-09-24 13:50:00,10.96,10.97,10.94,10.96,390380.0,10.96,10.97,10.94,10.96,390380.0
2024-09-24 14:00:00,10.96,10.96,10.92,10.93,330753.0,10.96,10.96,10.92,10.93,330753.0
2024-09-24 14:10:00,10.93,10.97,10.92,10.96,274342.0,10.93,10.97,10.92,10.96,274342.0
2024-09-24 14:20:00,10.96,10.97,10.96,10.96,321923.0,10.96,10.97,10.96,10.96,321923.0
2024-09-24 14:30:00,10.96,11.0,10.95,11.0,835172.0,10.96,11.0,10.95,11.0,835172.0
2024-09-24 14:40:00,11.0,11.01,10.98,10.99,545490.0,11.0,11.01,10.98,10.99,545490.0
2024-09-24 14:50:00,10.98,11.0,10.98,11.0,258128.0,10.98,11.0,10.98,11.0,258128.0
2024-09-24 15:00:00,11.0,11.05,10.99,11.01,936595.0,11.0,11.05,10.99,11.01,936595.0
2024-09-24 15:10:00,11.01,11.05,11.0,11.04,630613.0,11.01,11.05,11.0,11.04,630613.0
2024-09-24 15:20:00,11.04,11.05,11.03,11.03,566432.0,11.04,11.05,11.03,11.03,566432.0
2024-09-24 15:30:00,11.04,11.06,11.0,11.0,1005209.0,11.04,11.06,11.0,11.0,1005209.0
2024-09-24 15:40:00,11.01,11.06,11.0,11.05,1225330.0,11.01,11.06,11.0,11.05,1225330.0
2024-09-24 15:50:00,11.05,11.07,11.02,11.04,3173037.0,11.05,11.07,11.02,11.04,3173037.0
2024-09-25 09:30:00,11.06,11.18,11.04,11.1,1427715.0,11.06,11.18,11.04,11.1,1427715.0
2024-09-25 09:40:00,11.1,11.16,11.08,11.14,971255.0,11.1,11.16,11.08,11.14,971255.0
2024-09-25 09:50:00,11.15,11.16,11.07,11.08,591279.0,11.15,11.16,11.07,11.08,591279.0
2024-09-25 10:00:00,11.08,11.09,11.05,11.07,602275.0,11.08,11.09,11.05,11.07,602275.0
2024-09-25 10:10:00,11.07,11.08,11.02,11.07,642554.0,11.07,11.08,11.02,11.07,642554.0
2024-09-25 10:20:00,11.07,11.11,11.04,11.1,1062289.0,11.07,11.11,11.04,11.1,1062289.0
2024-09-25 10:30:00,11.1,11.11,11.08,11.09,480648.0,11.1,11.11,11.08,11.09,480648.0
2024-09-25 10:40:00,11.1,11.1,11.05,11.05,387421.0,11.1,11.1,11.05,11.05,387421.0
2024-09-25 10:50:00,11.05,11.08,11.04,11.05,755920.0,11.05,11.08,11.04,11.05,755920.0
2024-09-25 11:00:00,11.04,11.09,11.04,11.09,481613.0,11.04,11.09,11.04,11.09,481613.0
2024-09-25 11:10:00,11.09,11.09,11.03,11.04,492828.0,11.09,11.09,11.03,11.04,492828.0
2024-09-25 11:20:00,11.04,11.05,11.02,11.03,360604.0,11.04,11.05,11.02,11.03,360604.0
2024-09-25 11:30:00,11.03,11.03,11.01,11.01,373821.0,11.03,11.03,11.01,11.01,373821.0
2024-09-25 11:40:00,11.02,11.04,10.98,11.04,1210261.0,11.02,11.04,10.98,11.04,1210261.0
2024-09-25 11:50:00,11.04,11.05,11.01,11.03,646124.0,11.04,11.05,11.01,11.03,646124.0
2024-09-25 12:00:00,11.03,11.06,11.02,11.05,562086.0,11.03,11.06,11.02,11.05,562086.0
2024-09-25 12:10:00,11.04,11.06,11.04,11.05,433160.0,11.04,11.06,11.04,11.05,433160.0
2024-09-25 12:20:00,11.06,11.07,11.04,11.05,556155.0,11.06,11.07,11.04,11.05,556155.0
2024-09-25 12:30:00,11.04,11.06,11.03,11.05,415949.0,11.04,11.06,11.03,11.05,415949.0
2024-09-25 12:40:00,11.06,11.06,11.02,11.03,300798.0,11.06,11.06,11.02,11.03,300798.0
2024-09-25 12:50:00,11.03,11.06,11.02,11.06,433663.0,11.03,11.06,11.02,11.06,433663.0
2024-09-25 13:00:00,11.05,11.07,11.04,11.05,679296.0,11.05,11.07,11.04,11.05,679296.0
2024-09-25 13:10:00,11.06,11.09,11.05,11.09,503345.0,11.06,11.09,11.05,11.09,503345.0
2024-09-25 13:20:00,11.09,11.1,11.08,11.1,360075.0,11.09,11.1,11.08,11.1,360075.0
2024-09-25 13:30:00,11.1,11.12,11.09,11.12,565831.0,11.1,11.12,11.09,11.12,565831.0
2024-09-25 13:40:00,11.12,11.12,11.09,11.11,457308.0,11.12,11.12,11.09,11.11,457308.0
2024-09-25 13:50:00,11.11,11.14,11.1,11.13,638973.0,11.11,11.14,11.1,11.13,638973.0
2024-09-25 14:00:00,11.13,11.13,11.09,11.1,507035.0,11.13,11.13,11.09,11.1,507035.0
2024-09-25 14:10:00,11.09,11.11,11.08,11.11,466764.0,11.09,11.11,11.08,11.11,466764.0
2024-09-25 14:20:00,11.11,11.12,11.1,11.12,391530.0,11.11,11.12,11.1,11.12,391530.0
2024-09-25 14:30:00,11.12,11.12,11.08,11.1,389960.0,11.12,11.12,11.08,11.1,389960.0
2024-09-25 14:40:00,11.1,11.1,11.09,11.1,100007.0,11.1,11.1,11.09,11.1,100007.0
2024-09-25 14:50:00,11.09,11.1,11.07,11.08,394230.0,11.09,11.1,11.07,11.08,394230.0
2024-09-25 15:00:00,11.08,11.08,11.05,11.06,330246.0,11.08,11.08,11.05,11.06,330246.0
2024-09-25 15:10:00,11.06,11.06,11.03,11.04,341604.0,11.06,11.06,11.03,11.04,341604.0
2024-09-25 15:20:00,11.04,11.04,11.01,11.02,414531.0,11.04,11.04,11.01,11.02,414531.0
2024-09-25 15:30:00,11.02,11.02,10.99,11.0,789499.0,11.02,11.02,10.99,11.0,789499.0
2024-09-25 15:40:00,11.0,11.01,10.98,11.01,939070.0,11.0,11.01,10.98,11.01,939070.0
2024-09-25 15:50:00,11.0,11.01,10.97,10.98,3883219.0,11.0,11.01,10.97,10.98,3883219.0
2024-09-26 09:30:00,11.36,11.75,11.35,11.73,8657245.0,11.36,11.75,11.35,11.73,8657245.0
2024-09-26 09:40:00,11.73,11.88,11.69,11.8,5080878.0,11.73,11.88,11.69,11.8,5080878.0
2024-09-26 09:50:00,11.81,11.84,11.73,11.79,2699852.0,11.81,11.84,11.73,11.79,2699852.0
2024-09-26 10:00:00,11.79,11.84,11.73,11.78,1574251.0,11.79,11.84,11.73,11.78,1574251.0
2024-09-26 10:10:00,11.77,11.84,11.74,11.8,1568653.0,11.77,11.84,11.74,11.8,1568653.0
2024-09-26 10:20:00,11.79,11.81,11.74,11.79,1876201.0,11.79,11.81,11.74,11.79,1876201.0
2024-09-26 10:30:00,11.79,11.84,11.75,11.81,1712063.0,11.79,11.84,11.75,11.81,1712063.0
2024-09-26 10:40:00,11.8,11.98,11.76,11.91,3572048.0,11.8,11.98,11.76,11.91,3572048.0
2024-09-26 10:50:00,11.92,11.93,11.77,11.8,1175800.0,11.92,11.93,11.77,11.8,1175800.0
2024-09-26 11:00:00,11.8,11.86,11.78,11.82,1306299.0,11.8,11.86,11.78,11.82,1306299.0
2024-09-26 11:10:00,11.83,11.84,11.75,11.76,708077.0,11.83,11.84,11.75,11.76,708077.0
2024-09-26 11:20:00,11.76,11.8,11.71,11.73,932518.0,11.76,11.8,11.71,11.73,932518.0
2024-09-26 11:30:00,11.74,11.78,11.72,11.75,1078254.0,11.74,11.78,11.72,11.75,1078254.0
2024-09-26 11:40:00,11.74,11.79,11.73,11.75,1157511.0,11.74,11.79,11.73,11.75,1157511.0
2024-09-26 11:50:00,11.76,11.8,11.74,11.77,565215.0,11.76,11.8,11.74,11.77,565215.0
2024-09-26 12:00:00,11.76,11.77,11.7,11.76,852481.0,11.76,11.77,11.7,11.76,852481.0
2024-09-26 12:10:00,11.76,11.77,11.73,11.76,330984.0,11.76,11.77,11.73,11.76,330984.0
2024-09-26 12:20:00,11.75,11.77,11.72,11.73,364108.0,11.75,11.77,11.72,11.73,364108.0
2024-09-26 12:30:00,11.73,11.75,11.71,11.74,494754.0,11.73,11.75,11.71,11.74,494754.0
2024-09-26 12:40:00,11.73,11.75,11.66,11.68,1043698.0,11.73,11.75,11.66,11.68,1043698.0
2024-09-26 12:50:00,11.68,11.7,11.63,11.67,1220981.0,11.68,11.7,11.63,11.67,1220981.0
2024-09-26 13:00:00,11.67,11.68,11.63,11.67,643880.0,11.67,11.68,11.63,11.67,643880.0
2024-09-26 13:10:00,11.66,11.69,11.61,11.63,429038.0,11.66,11.69,11.61,11.63,429038.0
2024-09-26 13:20:00,11.63,11.71,11.61,11.7,593824.0,11.63,11.71,11.61,11.7,593824.0
2024-09-26 13:30:00,11.7,11.73,11.68,11.73,966111.0,11.7,11.73,11.68,11.73,966111.0
2024-09-26 13:40:00,11.73,11.75,11.71,11.75,398417.0,11.73,11.75,11.71,11.75,398417.0
2024-09-26 13:50:00,11.75,11.77,11.75,11.77,326276.0,11.75,11.77,11.75,11.77,326276.0
2024-09-26 14:00:00,11.77,11.77,11.74,11.75,281511.0,11.77,11.77,11.74,11.75,281511.0
2024-09-26 14:10:00,11.74,11.79,11.73,11.76,513169.0,11.74,11.79,11.73,11.76,513169.0
2024-09-26 14:20:00,11.75,11.77,11.74,11.77,453432.0,11.75,11.77,11.74,11.77,453432.0
2024-09-26 14:30:00,11.76,11.78,11.75,11.77,534356.0,11.76,11.78,11.75,11.77,534356.0
2024-09-26 14:40:00,11.76,11.78,11.75,11.77,286767.0,11.76,11.78,11.75,11.77,286767.0
2024-09-26 14:50:00,11.77,11.78,11.75,11.77,374537.0,11.77,11.78,11.75,11.77,374537.0
2024-09-26 15:00:00,11.77,11.83,11.75,11.8,845544.0,11.77,11.83,11.75,11.8,845544.0
2024-09-26 15:10:00,11.8,11.84,11.8,11.84,774100.0,11.8,11.84,11.8,11.84,774100.0
2024-09-26 15:20:00,11.84,11.85,11.79,11.79,966222.0,11.84,11.85,11.79,11.79,966222.0
2024-09-26 15:30:00,11.79,11.85,11.76,11.85,1855811.0,11.79,11.85,11.76,11.85,1855811.0
2024-09-26 15:40:00,11.85,11.89,11.84,11.88,1692045.0,11.85,11.89,11.84,11.88,1692045.0
2024-09-26 15:50:00,11.87,11.88,11.79,11.8,4257879.0,11.87,11.88,11.79,11.8,4257879.0
2024-09-27 09:30:00,11.82,11.86,11.7,11.73,1027295.0,11.82,11.86,11.7,11.73,1027295.0
2024-09-27 09:40:00,11.73,11.73,11.65,11.7,694548.0,11.73,11.73,11.65,11.7,694548.0
2024-09-27 09:50:00,11.69,11.78,11.66,11.78,658247.0,11.69,11.78,11.66,11.78,658247.0
2024-09-27 10:00:00,11.78,11.81,11.71,11.79,955016.0,11.78,11.81,11.71,11.79,955016.0
2024-09-27 10:10:00,11.79,11.8,11.74,11.79,531046.0,11.79,11.8,11.74,11.79,531046.0
2024-09-27 10:20:00,11.79,11.84,11.78,11.8,525394.0,11.79,11.84,11.78,11.8,525394.0
2024-09-27 10:30:00,11.81,11.85,11.8,11.83,562138.0,11.81,11.85,11.8,11.83,562138.0
2024-09-27 10:40:00,11.83,11.85,11.79,11.8,839734.0,11.83,11.85,11.79,11.8,839734.0
2024-09-27 10:50:00,11.8,11.81,11.75,11.77,573198.0,11.8,11.81,11.75,11.77,573198.0
2024-09-27 11:00:00,11.76,11.77,11.72,11.75,629291.0,11.76,11.77,11.72,11.75,629291.0
2024-09-27 11:10:00,11.75,11.79,11.74,11.77,414450.0,11.75,11.79,11.74,11.77,414450.0
2024-09-27 11:20:00,11.76,11.77,11.73,11.75,406811.0,11.76,11.77,11.73,11.75,406811.0
2024-09-27 11:30:00,11.75,11.75,11.7,11.73,859196.0,11.75,11.75,11.7,11.73,859196.0
2024-09-27 11:40:00,11.74,11.81,11.72,11.78,858195.0,11.74,11.81,11.72,11.78,858195.0
2024-09-27 11:50:00,11.79,11.79,11.74,11.76,464195.0,11.79,11.79,11.74,11.76,464195.0
2024-09-27 12:00:00,11.76,11.76,11.69,11.71,804278.0,11.76,11.76,11.69,11.71,804278.0
2024-09-27 12:10:00,11.71,11.71,11.68,11.71,430187.0,11.71,11.71,11.68,11.71,430187.0
2024-09-27 12:20:00,11.71,11.74,11.7,11.74,419166.0,11.71,11.74,11.7,11.74,419166.0
2024-09-27 12:30:00,11.74,11.74,11.71,11.74,401529.0,11.74,11.74,11.71,11.74,401529.0
2024-09-27 12:40:00,11.74,11.75,11.71,11.71,495081.0,11.74,11.75,11.71,11.71,495081.0
2024-09-27 12:50:00,11.71,11.73,11.71,11.71,242164.0,11.71,11.73,11.71,11.71,242164.0
2024-09-27 13:00:00,11.72,11.76,11.68,11.69,742149.0,11.72,11.76,11.68,11.69,742149.0
2024-09-27 13:10:00,11.68,11.72,11.68,11.71,342592.0,11.68,11.72,11.68,11.71,342592.0
2024-09-27 13:20:00,11.71,11.72,11.69,11.7,268033.0,11.71,11.72,11.69,11.7,268033.0
2024-09-27 13:30:00,11.7,11.7,11.68,11.7,238165.0,11.7,11.7,11.68,11.7,238165.0
2024-09-27 13:40:00,11.7,11.72,11.67,11.71,392960.0,11.7,11.72,11.67,11.71,392960.0
2024-09-27 13:50:00,11.71,11.73,11.7,11.71,285432.0,11.71,11.73,11.7,11.71,285432.0
2024-09-27 14:00:00,11.71,11.71,11.67,11.68,298870.0,11.71,11.71,11.67,11.68,298870.0
2024-09-27 14:10:00,11.68,11.68,11.64,11.65,456459.0,11.68,11.68,11.64,11.65,456459.0
2024-09-27 14:20:00,11.65,11.65,11.61,11.62,818249.0,11.65,11.65,11.61,11.62,818249.0
2024-09-27 14:30:00,11.61,11.64,11.6,11.63,599378.0,11.61,11.64,11.6,11.63,599378.0
2024-09-27 14:40:00,11.63,11.67,11.63,11.65,580362.0,11.63,11.67,11.63,11.65,580362.0
2024-09-27 14:50:00,11.65,11.67,11.64,11.67,769610.0,11.65,11.67,11.64,11.67,769610.0
2024-09-27 15:00:00,11.67,11.68,11.66,11.67,483587.0,11.67,11.68,11.66,11.67,483587.0
2024-09-27 15:10:00,11.67,11.68,11.66,11.67,346054.0,11.67,11.68,11.66,11.67,346054.0
2024-09-27 15:20:00,11.67,11.68,11.64,11.65,419086.0,11.67,11.68,11.64,11.65,419086.0
2024-09-27 15:30:00,11.65,11.65,11.6,11.61,1137122.0,11.65,11.65,11.6,11.61,1137122.0
2024-09-27 15:40:00,11.6,11.61,11.58,11.59,1274951.0,11.6,11.61,11.58,11.59,1274951.0
2024-09-27 15:50:00,11.58,11.61,11.56,11.57,3309154.0,11.58,11.61,11.56,11.57,3309154.0
2024-09-30 09:30:00,11.46,11.58,11.36,11.38,1320294.0,11.46,11.58,11.36,11.38,1320294.0
2024-09-30 09:40:00,11.39,11.44,11.37,11.41,540251.0,11.39,11.44,11.37,11.41,540251.0
2024-09-30 09:50:00,11.41,11.45,11.38,11.43,651274.0,11.41,11.45,11.38,11.43,651274.0
2024-09-30 10:00:00,11.43,11.46,11.42,11.44,705398.0,11.43,11.46,11.42,11.44,705398.0
2024-09-30 10:10:00,11.43,11.45,11.38,11.39,600891.0,11.43,11.45,11.38,11.39,600891.0
2024-09-30 10:20:00,11.4,11.41,11.36,11.37,651840.0,11.4,11.41,11.36,11.37,651840.0
2024-09-30 10:30:00,11.37,11.4,11.36,11.38,642127.0,11.37,11.4,11.36,11.38,642127.0
2024-09-30 10:40:00,11.38,11.39,11.35,11.36,387905.0,11.38,11.39,11.35,11.36,387905.0
2024-09-30 10:50:00,11.36,11.37,11.35,11.36,467727.0,11.36,11.37,11.35,11.36,467727.0
2024-09-30 11:00:00,11.35,11.39,11.35,11.36,298117.0,11.35,11.39,11.35,11.36,298117.0
2024-09-30 11:10:00,11.37,11.41,11.36,11.4,532679.0,11.37,11.41,11.36,11.4,532679.0
2024-09-30 11:20:00,11.4,11.46,11.39,11.45,631749.0,11.4,11.46,11.39,11.45,631749.0
2024-09-30 11:30:00,11.45,11.45,11.35,11.37,795491.0,11.45,11.45,11.35,11.37,795491.0
2024-09-30 11:40:00,11.37,11.39,11.36,11.37,457508.0,11.37,11.39,11.36,11.37,457508.0
2024-09-30 11:50:00,11.36,11.37,11.33,11.34,730578.0,11.36,11.37,11.33,11.34,730578.0
2024-09-30 12:00:00,11.35,11.36,11.31,11.32,631825.0,11.35,11.36,11.31,11.32,631825.0
2024-09-30 12:10:00,11.32,11.34,11.3,11.31,466216.0,11.32,11.34,11.3,11.31,466216.0
2024-09-30 12:20:00,11.31,11.32,11.3,11.3,214246.0,11.31,11.32,11.3,11.3,214246.0
2024-09-30 12:30:00,11.3,11.32,11.3,11.3,247269.0,11.3,11.32,11.3,11.3,247269.0
2024-09-30 12:40:00,11.3,11.32,11.3,11.3,148210.0,11.3,11.32,11.3,11.3,148210.0
2024-09-30 12:50:00,11.3,11.31,11.28,11.29,594593.0,11.3,11.31,11.28,11.29,594593.0
2024-09-30 13:00:00,11.29,11.3,11.26,11.26,587232.0,11.29,11.3,11.26,11.26,587232.0
2024-09-30 13:10:00,11.27,11.29,11.25,11.28,595556.0,11.27,11.29,11.25,11.28,595556.0
2024-09-30 13:20:00,11.29,11.3,11.27,11.27,362578.0,11.29,11.3,11.27,11.27,362578.0
2024-09-30 13:30:00,11.27,11.3,11.27,11.28,274520.0,11.27,11.3,11.27,11.28,274520.0
2024-09-30 13:40:00,11.29,11.34,11.28,11.33,306611.0,11.29,11.34,11.28,11.33,306611.0
2024-09-30 13:50:00,11.33,11.33,11.29,11.29,335620.0,11.33,11.33,11.29,11.29,335620.0
2024-09-30 14:00:00,11.29,11.29,11.27,11.29,266908.0,11.29,11.29,11.27,11.29,266908.0
2024-09-30 14:10:00,11.29,11.29,11.23,11.24,628068.0,11.29,11.29,11.23,11.24,628068.0
2024-09-30 14:20:00,11.24,11.25,11.2,11.24,692857.0,11.24,11.25,11.2,11.24,692857.0
2024-09-30 14:30:00,11.25,11.25,11.2,11.23,677037.0,11.25,11.25,11.2,11.23,677037.0
2024-09-30 14:40:00,11.23,11.26,11.22,11.25,612280.0,11.23,11.26,11.22,11.25,612280.0
2024-09-30 14:50:00,11.26,11.27,11.24,11.24,286767.0,11.26,11.27,11.24,11.24,286767.0
2024-09-30 15:00:00,11.25,11.25,11.22,11.22,440710.0,11.25,11.25,11.22,11.22,440710.0
2024-09-30 15:10:00,11.22,11.24,11.2,11.24,398139.0,11.22,11.24,11.2,11.24,398139.0
2024-09-30 15:20:00,11.24,11.25,11.22,11.24,487441.0,11.24,11.25,11.22,11.24,487441.0
2024-09-30 15:30:00,11.23,11.25,11.2,11.21,781008.0,11.23,11.25,11.2,11.21,781008.0
2024-09-30 15:40:00,11.22,11.24,11.2,11.24,718196.0,11.22,11.24,11.2,11.24,718196.0
2024-09-30 15:50:00,11.24,11.26,11.22,11.23,2577517.0,11.24,11.26,11.22,11.23,2577517.0
2024-10-01 09:30:00,11.23,11.33,11.11,11.15,1241946.0,11.23,11.33,11.11,11.15,1241946.0
2024-10-01 09:40:00,11.14,11.16,10.89,10.91,2402422.0,11.14,11.16,10.89,10.91,2402422.0
2024-10-01 09:50:00,10.92,10.95,10.83,10.89,2267500.0,10.92,10.95,10.83,10.89,2267500.0
2024-10-01 10:00:00,10.88,10.92,10.84,10.88,1935921.0,10.88,10.92,10.84,10.88,1935921.0
2024-10-01 10:10:00,10.88,10.95,10.82,10.94,1679030.0,10.88,10.95,10.82,10.94,1679030.0
2024-10-01 10:20:00,10.94,11.0,10.92,10.95,1052535.0,10.94,11.0,10.92,10.95,1052535.0
2024-10-01 10:30:00,10.95,10.99,10.92,10.96,820488.0,10.95,10.99,10.92,10.96,820488.0
2024-10-01 10:40:00,10.96,11.0,10.95,10.96,1042012.0,10.96,11.0,10.95,10.96,1042012.0
2024-10-01 10:50:00,10.96,10.98,10.92,10.97,873339.0,10.96,10.98,10.92,10.97,873339.0
2024-10-01 11:00:00,10.97,11.0,10.88,10.9,1639097.0,10.97,11.0,10.88,10.9,1639097.0
2024-10-01 11:10:00,10.9,10.94,10.86,10.94,1065805.0,10.9,10.94,10.86,10.94,1065805.0
2024-10-01 11:20:00,10.94,11.02,10.93,11.02,842807.0,10.94,11.02,10.93,11.02,842807.0
2024-10-01 11:30:00,11.02,11.13,11.01,11.06,2078117.0,11.02,11.13,11.01,11.06,2078117.0
2024-10-01 11:40:00,11.06,11.1,11.03,11.05,881097.0,11.06,11.1,11.03,11.05,881097.0
2024-10-01 11:50:00,11.05,11.06,11.02,11.03,566120.0,11.05,11.06,11.02,11.03,566120.0
2024-10-01 12:00:00,11.02,11.06,11.01,11.04,461364.0,11.02,11.06,11.01,11.04,461364.0
2024-10-01 12:10:00,11.03,11.05,11.0,11.02,368689.0,11.03,11.05,11.0,11.02,368689.0
2024-10-01 12:20:00,11.03,11.04,11.01,11.03,249356.0,11.03,11.04,11.01,11.03,249356.0
2024-10-01 12:30:00,11.03,11.03,10.96,10.97,723595.0,11.03,11.03,10.96,10.97,723595.0
2024-10-01 12:40:00,10.96,10.98,10.92,10.95,486392.0,10.96,10.98,10.92,10.95,486392.0
2024-10-01 12:50:00,10.95,11.06,10.94,11.03,716954.0,10.95,11.06,10.94,11.03,716954.0
2024-10-01 13:00:00,11.03,11.04,10.93,10.95,779167.0,11.03,11.04,10.93,10.95,779167.0
2024-10-01 13:10:00,10.95,10.96,10.9,10.91,852715.0,10.95,10.96,10.9,10.91,852715.0
2024-10-01 13:20:00,10.91,10.92,10.85,10.85,1580769.0,10.91,10.92,10.85,10.85,1580769.0
2024-10-01 13:30:00,10.85,10.9,10.83,10.87,1872295.0,10.85,10.9,10.83,10.87,1872295.0
2024-10-01 13:40:00,10.86,10.92,10.85,10.91,750792.0,10.86,10.92,10.85,10.91,750792.0
2024-10-01 13:50:00,10.91,10.97,10.88,10.96,459746.0,10.91,10.97,10.88,10.96,459746.0
2024-10-01 14:00:00,10.96,11.02,10.95,11.0,521490.0,10.96,11.02,10.95,11.0,521490.0
2024-10-01 14:10:00,11.01,11.03,10.99,11.02,540386.0,11.01,11.03,10.99,11.02,540386.0
2024-10-01 14:20:00,11.02,11.04,11.01,11.02,374581.0,11.02,11.04,11.01,11.02,374581.0
2024-10-01 14:30:00,11.03,11.05,11.0,11.0,532881.0,11.03,11.05,11.0,11.0,532881.0
2024-10-01 14:40:00,11.01,11.02,10.98,10.99,456974.0,11.01,11.02,10.98,10.99,456974.0
2024-10-01 14:50:00,11.0,11.01,10.96,10.96,398555.0,11.0,11.01,10.96,10.96,398555.0
2024-10-01 15:00:00,10.96,10.99,10.96,10.97,290404.0,10.96,10.99,10.96,10.97,290404.0
2024-10-01 15:10:00,10.97,10.98,10.95,10.97,382035.0,10.97,10.98,10.95,10.97,382035.0
2024-10-01 15:20:00,10.98,10.99,10.96,10.96,617562.0,10.98,10.99,10.96,10.96,617562.0
2024-10-01 15:30:00,10.96,10.97,10.94,10.96,627112.0,10.96,10.97,10.94,10.96,627112.0
2024-10-01 15:40:00,10.96,10.97,10.9,10.9,1027027.0,10.96,10.97,10.9,10.9,1027027.0
2024-10-01 15:50:00,10.91,10.94,10.88,10.89,3725820.0,10.91,10.94,10.88,10.89,3725820.0
2024-10-02 09:30:00,10.73,10.77,10.69,10.7,1275337.0,10.73,10.77,10.69,10.7,1275337.0
2024-10-02 09:40:00,10.7,10.72,10.6,10.69,1880033.0,10.7,10.72,10.6,10.69,1880033.0
2024-10-02 09:50:00,10.69,10.73,10.65,10.67,829339.0,10.69,10.73,10.65,10.67,829339.0
2024-10-02 10:00:00,10.67,10.76,10.66,10.74,779079.0,10.67,10.76,10.66,10.74,779079.0
2024-10-02 10:10:00,10.74,10.79,10.74,10.76,684938.0,10.74,10.79,10.74,10.76,684938.0
2024-10-02 10:20:00,10.76,10.78,10.72,10.74,460951.0,10.76,10.78,10.72,10.74,460951.0
2024-10-02 10:30:00,10.74,10.75,10.72,10.75,572476.0,10.74,10.75,10.72,10.75,572476.0
2024-10-02 10:40:00,10.75,10.84,10.74,10.84,802342.0,10.75,10.84,10.74,10.84,802342.0
2024-10-02 10:50:00,10.84,10.84,10.77,10.82,1010819.0,10.84,10.84,10.77,10.82,1010819.0
2024-10-02 11:00:00,10.82,10.82,10.77,10.8,736152.0,10.82,10.82,10.77,10.8,736152.0
2024-10-02 11:10:00,10.8,10.82,10.7,10.75,1158423.0,10.8,10.82,10.7,10.75,1158423.0
2024-10-02 11:20:00,10.76,10.79,10.74,10.78,743698.0,10.76,10.79,10.74,10.78,743698.0
2024-10-02 11:30:00,10.78,10.79,10.75,10.76,514296.0,10.78,10.79,10.75,10.76,514296.0
2024-10-02 11:40:00,10.76,10.77,10.75,10.76,399142.0,10.76,10.77,10.75,10.76,399142.0
2024-10-02 11:50:00,10.76,10.78,10.74,10.78,409155.0,10.76,10.78,10.74,10.78,409155.0
2024-10-02 12:00:00,10.77,10.82,10.76,10.81,647650.0,10.77,10.82,10.76,10.81,647650.0
2024-10-02 12:10:00,10.8,10.81,10.77,10.79,272858.0,10.8,10.81,10.77,10.79,272858.0
2024-10-02 12:20:00,10.79,10.8,10.77,10.79,327899.0,10.79,10.8,10.77,10.79,327899.0
2024-10-02 12:30:00,10.79,10.8,10.76,10.77,130438.0,10.79,10.8,10.76,10.77,130438.0
2024-10-02 12:40:00,10.78,10.78,10.76,10.76,160871.0,10.78,10.78,10.76,10.76,160871.0
2024-10-02 12:50:00,10.77,10.78,10.75,10.76,454340.0,10.77,10.78,10.75,10.76,454340.0
2024-10-02 13:00:00,10.76,10.79,10.75,10.78,258057.0,10.76,10.79,10.75,10.78,258057.0
2024-10-02 13:10:00,10.79,10.79,10.76,10.77,270898.0,10.79,10.79,10.76,10.77,270898.0
2024-10-02 13:20:00,10.77,10.77,10.75,10.76,355679.0,10.77,10.77,10.75,10.76,355679.0
2024-10-02 13:30:00,10.76,10.79,10.74,10.78,373066.0,10.76,10.79,10.74,10.78,373066.0
2024-10-02 13:40:00,10.78,10.83,10.77,10.83,498521.0,10.78,10.83,10.77,10.83,498521.0
2024-10-02 13:50:00,10.83,10.84,10.82,10.84,211847.0,10.83,10.84,10.82,10.84,211847.0
2024-10-02 14:00:00,10.84,10.86,10.81,10.83,350262.0,10.84,10.86,10.81,10.83,350262.0
2024-10-02 14:10:00,10.82,10.85,10.8,10.84,591355.0,10.82,10.85,10.8,10.84,591355.0
2024-10-02 14:20:00,10.83,10.86,10.8,10.82,370752.0,10.83,10.86,10.8,10.82,370752.0
2024-10-02 14:30:00,10.81,10.83,10.81,10.82,274230.0,10.81,10.83,10.81,10.82,274230.0
2024-10-02 14:40:00,10.82,10.83,10.81,10.82,139862.0,10.82,10.83,10.81,10.82,139862.0
2024-10-02 14:50:00,10.82,10.82,10.76,10.78,389506.0,10.82,10.82,10.76,10.78,389506.0
2024-10-02 15:00:00,10.78,10.79,10.76,10.79,347731.0,10.78,10.79,10.76,10.79,347731.0
2024-10-02 15:10:00,10.79,10.8,10.77,10.78,430585.0,10.79,10.8,10.77,10.78,430585.0
2024-10-02 15:20:00,10.78,10.78,10.76,10.77,225110.0,10.78,10.78,10.76,10.77,225110.0
2024-10-02 15:30:00,10.77,10.79,10.74,10.78,699637.0,10.77,10.79,10.74,10.78,699637.0
2024-10-02 15:40:00,10.77,10.8,10.77,10.79,636689.0,10.77,10.8,10.77,10.79,636689.0
2024-10-02 15:50:00,10.79,10.8,10.74,10.76,2843338.0,10.79,10.8,10.74,10.76,2843338.0
2024-10-03 09:30:00,10.69,10.89,10.68,10.87,1253740.0,10.69,10.89,10.68,10.87,1253740.0
2024-10-03 09:40:00,10.87,10.9,10.82,10.85,1196835.0,10.87,10.9,10.82,10.85,1196835.0
2024-10-03 09:50:00,10.84,10.87,10.81,10.86,518083.0,10.84,10.87,10.81,10.86,518083.0
2024-10-03 10:00:00,10.86,10.94,10.85,10.87,887290.0,10.86,10.94,10.85,10.87,887290.0
2024-10-03 10:10:00,10.87,10.87,10.71,10.78,1251628.0,10.87,10.87,10.71,10.78,1251628.0
2024-10-03 10:20:00,10.78,10.8,10.7,10.71,504692.0,10.78,10.8,10.7,10.71,504692.0
2024-10-03 10:30:00,10.72,10.75,10.66,10.67,1181986.0,10.72,10.75,10.66,10.67,1181986.0
2024-10-03 10:40:00,10.67,10.67,10.6,10.6,1855490.0,10.67,10.67,10.6,10.6,1855490.0
2024-10-03 10:50:00,10.6,10.61,10.56,10.58,1378843.0,10.6,10.61,10.56,10.58,1378843.0
2024-10-03 11:00:00,10.58,10.66,10.57,10.65,770344.0,10.58,10.66,10.57,10.65,770344.0
2024-10-03 11:10:00,10.66,10.74,10.64,10.74,1047168.0,10.66,10.74,10.64,10.74,1047168.0
2024-10-03 11:20:00,10.73,10.77,10.7,10.72,1119719.0,10.73,10.77,10.7,10.72,1119719.0
2024-10-03 11:30:00,10.72,10.76,10.71,10.71,538785.0,10.72,10.76,10.71,10.71,538785.0
2024-10-03 11:40:00,10.72,10.74,10.7,10.74,502208.0,10.72,10.74,10.7,10.74,502208.0
2024-10-03 11:50:00,10.74,10.77,10.73,10.77,293691.0,10.74,10.77,10.73,10.77,293691.0
2024-10-03 12:00:00,10.77,10.79,10.75,10.79,350403.0,10.77,10.79,10.75,10.79,350403.0
2024-10-03 12:10:00,10.79,10.79,10.76,10.79,255018.0,10.79,10.79,10.76,10.79,255018.0
2024-10-03 12:20:00,10.79,10.81,10.78,10.79,401764.0,10.79,10.81,10.78,10.79,401764.0
2024-10-03 12:30:00,10.79,10.81,10.77,10.78,508681.0,10.79,10.81,10.77,10.78,508681.0
2024-10-03 12:40:00,10.78,10.78,10.7,10.7,846501.0,10.78,10.78,10.7,10.7,846501.0
2024-10-03 12:50:00,10.7,10.72,10.67,10.68,730573.0,10.7,10.72,10.67,10.68,730573.0
2024-10-03 13:00:00,10.67,10.7,10.65,10.69,921864.0,10.67,10.7,10.65,10.69,921864.0
2024-10-03 13:10:00,10.69,10.71,10.68,10.71,339924.0,10.69,10.71,10.68,10.71,339924.0
2024-10-03 13:20:00,10.71,10.78,10.71,10.76,469228.0,10.71,10.78,10.71,10.76,469228.0
2024-10-03 13:30:00,10.76,10.86,10.75,10.85,708984.0,10.76,10.86,10.75,10.85,708984.0
2024-10-03 13:40:00,10.85,10.85,10.81,10.84,549380.0,10.85,10.85,10.81,10.84,549380.0
2024-10-03 13:50:00,10.84,10.89,10.83,10.88,449919.0,10.84,10.89,10.83,10.88,449919.0
2024-10-03 14:00:00,10.88,10.91,10.88,10.89,775922.0,10.88,10.91,10.88,10.89,775922.0
2024-10-03 14:10:00,10.89,10.89,10.85,10.86,201438.0,10.89,10.89,10.85,10.86,201438.0
2024-10-03 14:20:00,10.86,10.87,10.83,10.83,404694.0,10.86,10.87,10.83,10.83,404694.0
2024-10-03 14:30:00,10.83,10.84,10.82,10.84,241482.0,10.83,10.84,10.82,10.84,241482.0
2024-10-03 14:40:00,10.84,10.86,10.82,10.82,508415.0,10.84,10.86,10.82,10.82,508415.0
2024-10-03 14:50:00,10.82,10.83,10.8,10.8,201323.0,10.82,10.83,10.8,10.8,201323.0
2024-10-03 15:00:00,10.8,10.8,10.77,10.79,622290.0,10.8,10.8,10.77,10.79,622290.0
2024-10-03 15:10:00,10.79,10.8,10.77,10.8,388885.0,10.79,10.8,10.77,10.8,388885.0
2024-10-03 15:20:00,10.79,10.81,10.79,10.81,367757.0,10.79,10.81,10.79,10.81,367757.0
2024-10-03 15:30:00,10.8,10.82,10.8,10.82,376745.0,10.8,10.82,10.8,10.82,376745.0
2024-10-03 15:40:00,10.81,10.84,10.8,10.8,454558.0,10.81,10.84,10.8,10.8,454558.0
2024-10-03 15:50:00,10.8,10.84,10.79,10.84,2199360.0,10.8,10.84,10.79,10.84,2199360.0
2024-10-04 09:30:00,11.36,11.97,11.36,11.74,8714398.0,11.36,11.97,11.36,11.74,8714398.0
2024-10-04 09:40:00,11.73,11.85,11.69,11.74,3600022.0,11.73,11.85,11.69,11.74,3600022.0
2024-10-04 09:50:00,11.74,11.81,11.66,11.73,2845987.0,11.74,11.81,11.66,11.73,2845987.0
2024-10-04 10:00:00,11.73,11.82,11.55,11.56,2656882.0,11.73,11.82,11.55,11.56,2656882.0
2024-10-04 10:10:00,11.57,11.64,11.52,11.54,1257385.0,11.57,11.64,11.52,11.54,1257385.0
2024-10-04 10:20:00,11.54,11.54,11.43,11.51,1618246.0,11.54,11.54,11.43,11.51,1618246.0
2024-10-04 10:30:00,11.51,11.55,11.48,11.53,1681447.0,11.51,11.55,11.48,11.53,1681447.0
2024-10-04 10:40:00,11.53,11.55,11.5,11.51,1139880.0,11.53,11.55,11.5,11.51,1139880.0
2024-10-04 10:50:00,11.5,11.55,11.47,11.54,1039270.0,11.5,11.55,11.47,11.54,1039270.0
2024-10-04 11:00:00,11.54,11.55,11.49,11.5,737740.0,11.54,11.55,11.49,11.5,737740.0
2024-10-04 11:10:00,11.5,11.55,11.45,11.45,998783.0,11.5,11.55,11.45,11.45,998783.0
2024-10-04 11:20:00,11.45,11.46,11.37,11.38,712243.0,11.45,11.46,11.37,11.38,712243.0
2024-10-04 11:30:00,11.38,11.43,11.32,11.41,1137435.0,11.38,11.43,11.32,11.41,1137435.0
2024-10-04 11:40:00,11.41,11.42,11.33,11.4,529559.0,11.41,11.42,11.33,11.4,529559.0
2024-10-04 11:50:00,11.4,11.45,11.39,11.44,475037.0,11.4,11.45,11.39,11.44,475037.0
2024-10-04 12:00:00,11.45,11.46,11.36,11.36,421420.0,11.45,11.46,11.36,11.36,421420.0
2024-10-04 12:10:00,11.36,11.4,11.36,11.38,576166.0,11.36,11.4,11.36,11.38,576166.0
2024-10-04 12:20:00,11.38,11.39,11.37,11.38,224098.0,11.38,11.39,11.37,11.38,224098.0
2024-10-04 12:30:00,11.37,11.39,11.36,11.39,255240.0,11.37,11.39,11.36,11.39,255240.0
2024-10-04 12:40:00,11.38,11.39,11.36,11.37,323930.0,11.38,11.39,11.36,11.37,323930.0
2024-10-04 12:50:00,11.37,11.37,11.33,11.34,347284.0,11.37,11.37,11.33,11.34,347284.0
2024-10-04 13:00:00,11.33,11.34,11.29,11.31,634239.0,11.33,11.34,11.29,11.31,634239.0
2024-10-04 13:10:00,11.3,11.37,11.29,11.36,685570.0,11.3,11.37,11.29,11.36,685570.0
2024-10-04 13:20:00,11.36,11.43,11.34,11.41,764145.0,11.36,11.43,11.34,11.41,764145.0
2024-10-04 13:30:00,11.41,11.41,11.33,11.36,1038335.0,11.41,11.41,11.33,11.36,1038335.0
2024-10-04 13:40:00,11.36,11.41,11.36,11.37,378166.0,11.36,11.41,11.36,11.37,378166.0
2024-10-04 13:50:00,11.37,11.38,11.33,11.34,263479.0,11.37,11.38,11.33,11.34,263479.0
2024-10-04 14:00:00,11.35,11.44,11.34,11.41,836898.0,11.35,11.44,11.34,11.41,836898.0
2024-10-04 14:10:00,11.4,11.41,11.38,11.39,334799.0,11.4,11.41,11.38,11.39,334799.0
2024-10-04 14:20:00,11.38,11.45,11.36,11.43,1102116.0,11.38,11.45,11.36,11.43,1102116.0
2024-10-04 14:30:00,11.43,11.44,11.4,11.44,330673.0,11.43,11.44,11.4,11.44,330673.0
2024-10-04 14:40:00,11.44,11.48,11.43,11.45,804288.0,11.44,11.48,11.43,11.45,804288.0
2024-10-04 14:50:00,11.45,11.48,11.42,11.43,504439.0,11.45,11.48,11.42,11.43,504439.0
2024-10-04 15:00:00,11.42,11.45,11.41,11.44,473691.0,11.42,11.45,11.41,11.44,473691.0
2024-10-04 15:10:00,11.45,11.5,11.43,11.49,809963.0,11.45,11.5,11.43,11.49,809963.0
2024-10-04 15:20:00,11.49,11.53,11.48,11.5,1149497.0,11.49,11.53,11.48,11.5,1149497.0
2024-10-04 15:30:00,11.49,11.51,11.47,11.5,1242892.0,11.49,11.51,11.47,11.5,1242892.0
2024-10-04 15:40:00,11.5,11.5,11.44,11.5,1404081.0,11.5,11.5,11.44,11.5,1404081.0
2024-10-04 15:50:00,11.5,11.53,11.48,11.52,3414463.0,11.5,11.53,11.48,11.52,3414463.0
2024-10-07 09:30:00,11.55,11.55,11.4,11.48,1107460.0,11.55,11.55,11.4,11.48,1107460.0
2024-10-07 09:40:00,11.48,11.6,11.47,11.59,957180.0,11.48,11.6,11.47,11.59,957180.0
2024-10-07 09:50:00,11.58,11.68,11.55,11.61,944136.0,11.58,11.68,11.55,11.61,944136.0
2024-10-07 10:00:00,11.61,11.65,11.58,11.6,938882.0,11.61,11.65,11.58,11.6,938882.0
2024-10-07 10:10:00,11.59,11.64,11.56,11.62,931797.0,11.59,11.64,11.56,11.62,931797.0
2024-10-07 10:20:00,11.62,11.64,11.59,11.62,824797.0,11.62,11.64,11.59,11.62,824797.0
2024-10-07 10:30:00,11.62,11.63,11.58,11.63,731169.0,11.62,11.63,11.58,11.63,731169.0
2024-10-07 10:40:00,11.63,11.63,11.59,11.61,463098.0,11.63,11.63,11.59,11.61,463098.0
2024-10-07 10:50:00,11.62,11.65,11.59,11.62,1085454.0,11.62,11.65,11.59,11.62,1085454.0
2024-10-07 11:00:00,11.63,11.64,11.6,11.62,491527.0,11.63,11.64,11.6,11.62,491527.0
2024-10-07 11:10:00,11.62,11.62,11.58,11.61,435319.0,11.62,11.62,11.58,11.61,435319.0
2024-10-07 11:20:00,11.61,11.64,11.59,11.62,410462.0,11.61,11.64,11.59,11.62,410462.0
2024-10-07 11:30:00,11.62,11.63,11.59,11.61,505499.0,11.62,11.63,11.59,11.61,505499.0
2024-10-07 11:40:00,11.61,11.64,11.53,11.54,711979.0,11.61,11.64,11.53,11.54,711979.0
2024-10-07 11:50:00,11.53,11.56,11.52,11.53,433031.0,11.53,11.56,11.52,11.53,433031.0
2024-10-07 12:00:00,11.54,11.55,11.51,11.54,335635.0,11.54,11.55,11.51,11.54,335635.0
2024-10-07 12:10:00,11.53,11.55,11.51,11.52,397954.0,11.53,11.55,11.51,11.52,397954.0
2024-10-07 12:20:00,11.52,11.53,11.49,11.5,405149.0,11.52,11.53,11.49,11.5,405149.0
2024-10-07 12:30:00,11.5,11.52,11.49,11.51,282589.0,11.5,11.52,11.49,11.51,282589.0
2024-10-07 12:40:00,11.51,11.51,11.48,11.5,257426.0,11.51,11.51,11.48,11.5,257426.0
2024-10-07 12:50:00,11.49,11.51,11.48,11.5,183517.0,11.49,11.51,11.48,11.5,183517.0
2024-10-07 13:00:00,11.51,11.55,11.5,11.54,640407.0,11.51,11.55,11.5,11.54,640407.0
2024-10-07 13:10:00,11.54,11.56,11.53,11.56,308761.0,11.54,11.56,11.53,11.56,308761.0
2024-10-07 13:20:00,11.56,11.6,11.54,11.59,681687.0,11.56,11.6,11.54,11.59,681687.0
2024-10-07 13:30:00,11.59,11.59,11.52,11.52,337977.0,11.59,11.59,11.52,11.52,337977.0
2024-10-07 13:40:00,11.52,11.53,11.5,11.51,278411.0,11.52,11.53,11.5,11.51,278411.0
2024-10-07 13:50:00,11.51,11.53,11.5,11.51,340320.0,11.51,11.53,11.5,11.51,340320.0
2024-10-07 14:00:00,11.51,11.51,11.49,11.5,385868.0,11.51,11.51,11.49,11.5,385868.0
2024-10-07 14:10:00,11.5,11.5,11.48,11.5,234550.0,11.5,11.5,11.48,11.5,234550.0
2024-10-07 14:20:00,11.5,11.5,11.46,11.46,307169.0,11.5,11.5,11.46,11.46,307169.0
2024-10-07 14:30:00,11.46,11.47,11.41,11.46,433294.0,11.46,11.47,11.41,11.46,433294.0
2024-10-07 14:40:00,11.46,11.46,11.39,11.4,582468.0,11.46,11.46,11.39,11.4,582468.0
2024-10-07 14:50:00,11.4,11.41,11.37,11.4,524506.0,11.4,11.41,11.37,11.4,524506.0
2024-10-07 15:00:00,11.39,11.44,11.39,11.43,609167.0,11.39,11.44,11.39,11.43,609167.0
2024-10-07 15:10:00,11.44,11.47,11.43,11.45,1079016.0,11.44,11.47,11.43,11.45,1079016.0
2024-10-07 15:20:00,11.45,11.47,11.44,11.45,508401.0,11.45,11.47,11.44,11.45,508401.0
2024-10-07 15:30:00,11.46,11.5,11.45,11.49,638017.0,11.46,11.5,11.45,11.49,638017.0
2024-10-07 15:40:00,11.49,11.54,11.48,11.51,901413.0,11.49,11.54,11.48,11.51,901413.0
2024-10-07 15:50:00,11.51,11.56,11.5,11.55,2373950.0,11.51,11.56,11.5,11.55,2373950.0
2024-10-08 09:30:00,11.65,11.87,11.63,11.83,2340208.0,11.65,11.87,11.63,11.83,2340208.0
2024-10-08 09:40:00,11.83,11.94,11.81,11.92,2024151.0,11.83,11.94,11.81,11.92,2024151.0
2024-10-08 09:50:00,11.92,11.99,11.9,11.98,1959855.0,11.92,11.99,11.9,11.98,1959855.0
2024-10-08 10:00:00,11.99,12.09,11.96,12.07,3718710.0,11.99,12.09,11.96,12.07,3718710.0
2024-10-08 10:10:00,12.07,12.07,11.91,11.92,1349118.0,12.07,12.07,11.91,11.92,1349118.0
2024-10-08 10:20:00,11.91,11.97,11.88,11.95,872960.0,11.91,11.97,11.88,11.95,872960.0
2024-10-08 10:30:00,11.95,11.97,11.9,11.97,830611.0,11.95,11.97,11.9,11.97,830611.0
2024-10-08 10:40:00,11.96,11.99,11.92,11.95,907300.0,11.96,11.99,11.92,11.95,907300.0
2024-10-08 10:50:00,11.95,11.98,11.92,11.92,628422.0,11.95,11.98,11.92,11.92,628422.0
2024-10-08 11:00:00,11.93,11.98,11.91,11.96,617058.0,11.93,11.98,11.91,11.96,617058.0
2024-10-08 11:10:00,11.96,11.97,11.92,11.94,525418.0,11.96,11.97,11.92,11.94,525418.0
2024-10-08 11:20:00,11.94,12.0,11.93,11.99,742317.0,11.94,12.0,11.93,11.99,742317.0
2024-10-08 11:30:00,11.99,12.0,11.95,11.99,610437.0,11.99,12.0,11.95,11.99,610437.0
2024-10-08 11:40:00,11.99,12.01,11.97,11.99,562615.0,11.99,12.01,11.97,11.99,562615.0
2024-10-08 11:50:00,12.0,12.01,11.98,11.99,562476.0,12.0,12.01,11.98,11.99,562476.0
2024-10-08 12:00:00,12.0,12.02,11.98,12.0,346583.0,12.0,12.02,11.98,12.0,346583.0
2024-10-08 12:10:00,12.0,12.01,11.98,12.0,340271.0,12.0,12.01,11.98,12.0,340271.0
2024-10-08 12:20:00,12.0,12.0,11.95,11.98,622765.0,12.0,12.0,11.95,11.98,622765.0
2024-10-08 12:30:00,11.96,11.97,11.91,11.95,602608.0,11.96,11.97,11.91,11.95,602608.0
2024-10-08 12:40:00,11.95,11.98,11.94,11.96,331489.0,11.95,11.98,11.94,11.96,331489.0
2024-10-08 12:50:00,11.96,11.99,11.93,11.99,395727.0,11.96,11.99,11.93,11.99,395727.0
2024-10-08 13:00:00,11.99,12.0,11.89,11.92,1122852.0,11.99,12.0,11.89,11.92,1122852.0
2024-10-08 13:10:00,11.92,11.93,11.86,11.91,907608.0,11.92,11.93,11.86,11.91,907608.0
2024-10-08 13:20:00,11.91,11.96,11.89,11.96,771112.0,11.91,11.96,11.89,11.96,771112.0
2024-10-08 13:30:00,11.96,11.99,11.93,11.98,665532.0,11.96,11.99,11.93,11.98,665532.0
2024-10-08 13:40:00,11.98,12.01,11.96,12.01,654645.0,11.98,12.01,11.96,12.01,654645.0
2024-10-08 13:50:00,12.01,12.05,12.0,12.04,1183245.0,12.01,12.05,12.0,12.04,1183245.0
2024-10-08 14:00:00,12.04,12.07,12.03,12.05,745498.0,12.04,12.07,12.03,12.05,745498.0
2024-10-08 14:10:00,12.05,12.1,12.05,12.07,794959.0,12.05,12.1,12.05,12.07,794959.0
2024-10-08 14:20:00,12.06,12.07,12.04,12.07,622839.0,12.06,12.07,12.04,12.07,622839.0
2024-10-08 14:30:00,12.07,12.12,12.06,12.11,1511116.0,12.07,12.12,12.06,12.11,1511116.0
2024-10-08 14:40:00,12.11,12.11,12.02,12.03,1259295.0,12.11,12.11,12.02,12.03,1259295.0
2024-10-08 14:50:00,12.02,12.04,12.01,12.02,619030.0,12.02,12.04,12.01,12.02,619030.0
2024-10-08 15:00:00,12.02,12.02,11.93,11.95,871085.0,12.02,12.02,11.93,11.95,871085.0
2024-10-08 15:10:00,11.95,11.97,11.94,11.95,687381.0,11.95,11.97,11.94,11.95,687381.0
2024-10-08 15:20:00,11.95,11.95,11.91,11.92,882984.0,11.95,11.95,11.91,11.92,882984.0
2024-10-08 15:30:00,11.93,11.93,11.88,11.89,908842.0,11.93,11.93,11.88,11.89,908842.0
2024-10-08 15:40:00,11.88,11.92,11.88,11.9,1280281.0,11.88,11.92,11.88,11.9,1280281.0
2024-10-08 15:50:00,11.9,11.94,11.86,11.91,3515520.0,11.9,11.94,11.86,11.91,3515520.0
2024-10-09 09:30:00,12.01,12.04,11.95,12.01,868247.0,12.01,12.04,11.95,12.01,868247.0
2024-10-09 09:40:00,12.01,12.09,12.0,12.09,638923.0,12.01,12.09,12.0,12.09,638923.0
2024-10-09 09:50:00,12.09,12.12,12.06,12.11,676657.0,12.09,12.12,12.06,12.11,676657.0
2024-10-09 10:00:00,12.11,12.12,12.05,12.08,662617.0,12.11,12.12,12.05,12.08,662617.0
2024-10-09 10:10:00,12.08,12.1,12.05,12.05,501417.0,12.08,12.1,12.05,12.05,501417.0
2024-10-09 10:20:00,12.06,12.1,12.04,12.07,1192769.0,12.06,12.1,12.04,12.07,1192769.0
2024-10-09 10:30:00,12.08,12.1,12.05,12.07,720702.0,12.08,12.1,12.05,12.07,720702.0
2024-10-09 10:40:00,12.06,12.07,12.03,12.05,783027.0,12.06,12.07,12.03,12.05,783027.0
2024-10-09 10:50:00,12.05,12.07,12.04,12.05,524335.0,12.05,12.07,12.04,12.05,524335.0
2024-10-09 11:00:00,12.06,12.1,12.05,12.1,369242.0,12.06,12.1,12.05,12.1,369242.0
2024-10-09 11:10:00,12.1,12.1,12.08,12.09,285807.0,12.1,12.1,12.08,12.09,285807.0
2024-10-09 11:20:00,12.09,12.1,12.06,12.07,458876.0,12.09,12.1,12.06,12.07,458876.0
2024-10-09 11:30:00,12.08,12.13,12.07,12.13,1104991.0,12.08,12.13,12.07,12.13,1104991.0
2024-10-09 11:40:00,12.13,12.13,12.1,12.13,588038.0,12.13,12.13,12.1,12.13,588038.0
2024-10-09 11:50:00,12.13,12.18,12.12,12.17,1019550.0,12.13,12.18,12.12,12.17,1019550.0
2024-10-09 12:00:00,12.18,12.25,12.17,12.21,1609741.0,12.18,12.25,12.17,12.21,1609741.0
2024-10-09 12:10:00,12.21,12.21,12.12,12.13,615592.0,12.21,12.21,12.12,12.13,615592.0
2024-10-09 12:20:00,12.12,12.16,12.1,12.13,615641.0,12.12,12.16,12.1,12.13,615641.0
2024-10-09 12:30:00,12.13,12.18,12.11,12.15,583844.0,12.13,12.18,12.11,12.15,583844.0
2024-10-09 12:40:00,12.16,12.25,12.13,12.2,1583602.0,12.16,12.25,12.13,12.2,1583602.0
2024-10-09 12:50:00,12.2,12.2,12.16,12.17,320800.0,12.2,12.2,12.16,12.17,320800.0
2024-10-09 13:00:00,12.16,12.17,12.12,12.16,536904.0,12.16,12.17,12.12,12.16,536904.0
2024-10-09 13:10:00,12.15,12.19,12.15,12.19,294681.0,12.15,12.19,12.15,12.19,294681.0
2024-10-09 13:20:00,12.19,12.19,12.17,12.17,371982.0,12.19,12.19,12.17,12.17,371982.0
2024-10-09 13:30:00,12.17,12.22,12.16,12.17,699981.0,12.17,12.22,12.16,12.17,699981.0
2024-10-09 13:40:00,12.17,12.18,12.15,12.15,366398.0,12.17,12.18,12.15,12.15,366398.0
2024-10-09 13:50:00,12.16,12.16,12.06,12.08,1015015.0,12.16,12.16,12.06,12.08,1015015.0
2024-10-09 14:00:00,12.08,12.08,12.0,12.0,677017.0,12.08,12.08,12.0,12.0,677017.0
2024-10-09 14:10:00,12.01,12.02,11.98,12.01,511274.0,12.01,12.02,11.98,12.01,511274.0
2024-10-09 14:20:00,12.01,12.02,11.99,11.99,476784.0,12.01,12.02,11.99,11.99,476784.0
2024-10-09 14:30:00,11.99,12.0,11.96,12.0,571283.0,11.99,12.0,11.96,12.0,571283.0
2024-10-09 14:40:00,12.0,12.0,11.95,11.96,582942.0,12.0,12.0,11.95,11.96,582942.0
2024-10-09 14:50:00,11.96,11.97,11.93,11.94,739646.0,11.96,11.97,11.93,11.94,739646.0
2024-10-09 15:00:00,11.94,11.94,11.88,11.88,784216.0,11.94,11.94,11.88,11.88,784216.0
2024-10-09 15:10:00,11.88,11.92,11.88,11.91,641820.0,11.88,11.92,11.88,11.91,641820.0
2024-10-09 15:20:00,11.9,11.91,11.89,11.9,598774.0,11.9,11.91,11.89,11.9,598774.0
2024-10-09 15:30:00,11.9,11.91,11.87,11.91,899355.0,11.9,11.91,11.87,11.91,899355.0
2024-10-09 15:40:00,11.91,11.91,11.88,11.9,910148.0,11.91,11.91,11.88,11.9,910148.0
2024-10-09 15:50:00,11.9,11.95,11.89,11.95,3330776.0,11.9,11.95,11.89,11.95,3330776.0
2024-10-10 09:30:00,11.77,11.86,11.66,11.71,1385723.0,11.77,11.86,11.66,11.71,1385723.0
2024-10-10 09:40:00,11.71,11.78,11.68,11.74,660753.0,11.71,11.78,11.68,11.74,660753.0
2024-10-10 09:50:00,11.74,11.85,11.71,11.84,588326.0,11.74,11.85,11.71,11.84,588326.0
2024-10-10 10:00:00,11.84,11.91,11.84,11.88,792772.0,11.84,11.91,11.84,11.88,792772.0
2024-10-10 10:10:00,11.89,11.91,11.85,11.88,575789.0,11.89,11.91,11.85,11.88,575789.0
2024-10-10 10:20:00,11.87,11.97,11.86,11.91,882287.0,11.87,11.97,11.86,11.91,882287.0
2024-10-10 10:30:00,11.91,11.93,11.88,11.9,1005771.0,11.91,11.93,11.88,11.9,1005771.0
2024-10-10 10:40:00,11.9,11.94,11.89,11.93,504489.0,11.9,11.94,11.89,11.93,504489.0
2024-10-10 10:50:00,11.93,11.96,11.92,11.93,374269.0,11.93,11.96,11.92,11.93,374269.0
2024-10-10 11:00:00,11.94,11.96,11.91,11.96,414253.0,11.94,11.96,11.91,11.96,414253.0
2024-10-10 11:10:00,11.96,12.0,11.95,11.98,507467.0,11.96,12.0,11.95,11.98,507467.0
2024-10-10 11:20:00,11.97,11.98,11.89,11.89,305196.0,11.97,11.98,11.89,11.89,305196.0
2024-10-10 11:30:00,11.89,11.91,11.85,11.91,460190.0,11.89,11.91,11.85,11.91,460190.0
2024-10-10 11:40:00,11.9,11.9,11.83,11.84,457759.0,11.9,11.9,11.83,11.84,457759.0
2024-10-10 11:50:00,11.84,11.85,11.82,11.83,457015.0,11.84,11.85,11.82,11.83,457015.0
2024-10-10 12:00:00,11.83,11.84,11.81,11.82,348645.0,11.83,11.84,11.81,11.82,348645.0
2024-10-10 12:10:00,11.82,11.86,11.81,11.86,398978.0,11.82,11.86,11.81,11.86,398978.0
2024-10-10 12:20:00,11.86,11.88,11.84,11.87,397294.0,11.86,11.88,11.84,11.87,397294.0
2024-10-10 12:30:00,11.87,11.87,11.84,11.86,253282.0,11.87,11.87,11.84,11.86,253282.0
2024-10-10 12:40:00,11.85,11.89,11.85,11.88,329491.0,11.85,11.89,11.85,11.88,329491.0
2024-10-10 12:50:00,11.87,11.88,11.85,11.87,123569.0,11.87,11.88,11.85,11.87,123569.0
2024-10-10 13:00:00,11.87,11.87,11.74,11.75,450402.0,11.87,11.87,11.74,11.75,450402.0
2024-10-10 13:10:00,11.75,11.77,11.74,11.77,321668.0,11.75,11.77,11.74,11.77,321668.0
2024-10-10 13:20:00,11.76,11.77,11.74,11.75,269658.0,11.76,11.77,11.74,11.75,269658.0
2024-10-10 13:30:00,11.75,11.79,11.74,11.75,285327.0,11.75,11.79,11.74,11.75,285327.0
2024-10-10 13:40:00,11.75,11.77,11.72,11.72,268165.0,11.75,11.77,11.72,11.72,268165.0
2024-10-10 13:50:00,11.72,11.73,11.68,11.7,600089.0,11.72,11.73,11.68,11.7,600089.0
2024-10-10 14:00:00,11.69,11.7,11.67,11.7,339059.0,11.69,11.7,11.67,11.7,339059.0
2024-10-10 14:10:00,11.7,11.7,11.65,11.66,435338.0,11.7,11.7,11.65,11.66,435338.0
2024-10-10 14:20:00,11.66,11.71,11.65,11.7,522474.0,11.66,11.71,11.65,11.7,522474.0
2024-10-10 14:30:00,11.7,11.71,11.68,11.7,266082.0,11.7,11.71,11.68,11.7,266082.0
2024-10-10 14:40:00,11.7,11.71,11.68,11.71,151988.0,11.7,11.71,11.68,11.71,151988.0
2024-10-10 14:50:00,11.71,11.73,11.7,11.71,239419.0,11.71,11.73,11.7,11.71,239419.0
2024-10-10 15:00:00,11.72,11.73,11.69,11.71,286681.0,11.72,11.73,11.69,11.71,286681.0
2024-10-10 15:10:00,11.7,11.72,11.68,11.69,548499.0,11.7,11.72,11.68,11.69,548499.0
2024-10-10 15:20:00,11.7,11.72,11.68,11.71,693131.0,11.7,11.72,11.68,11.71,693131.0
2024-10-10 15:30:00,11.72,11.74,11.69,11.7,844567.0,11.72,11.74,11.69,11.7,844567.0
2024-10-10 15:40:00,11.71,11.73,11.7,11.72,635693.0,11.71,11.73,11.7,11.72,635693.0
2024-10-10 15:50:00,11.73,11.79,11.71,11.77,2821024.0,11.73,11.79,11.71,11.77,2821024.0
2024-10-11 09:30:00,11.72,11.75,11.58,11.67,1140856.0,11.72,11.75,11.58,11.67,1140856.0
2024-10-11 09:40:00,11.68,11.68,11.53,11.64,1031186.0,11.68,11.68,11.53,11.64,1031186.0
2024-10-11 09:50:00,11.63,11.72,11.61,11.71,447931.0,11.63,11.72,11.61,11.71,447931.0
2024-10-11 10:00:00,11.71,11.74,11.68,11.72,434342.0,11.71,11.74,11.68,11.72,434342.0
2024-10-11 10:10:00,11.71,11.76,11.71,11.74,455112.0,11.71,11.76,11.71,11.74,455112.0
2024-10-11 10:20:00,11.75,11.77,11.72,11.75,465135.0,11.75,11.77,11.72,11.75,465135.0
2024-10-11 10:30:00,11.75,11.77,11.7,11.74,367099.0,11.75,11.77,11.7,11.74,367099.0
2024-10-11 10:40:00,11.73,11.75,11.72,11.74,518172.0,11.73,11.75,11.72,11.74,518172.0
2024-10-11 10:50:00,11.74,11.75,11.71,11.72,295116.0,11.74,11.75,11.71,11.72,295116.0
2024-10-11 11:00:00,11.73,11.74,11.72,11.72,301192.0,11.73,11.74,11.72,11.72,301192.0
2024-10-11 11:10:00,11.73,11.73,11.71,11.71,119323.0,11.73,11.73,11.71,11.71,119323.0
2024-10-11 11:20:00,11.71,11.72,11.69,11.71,268490.0,11.71,11.72,11.69,11.71,268490.0
2024-10-11 11:30:00,11.71,11.74,11.7,11.73,356441.0,11.71,11.74,11.7,11.73,356441.0
2024-10-11 11:40:00,11.72,11.73,11.69,11.71,221410.0,11.72,11.73,11.69,11.71,221410.0
2024-10-11 11:50:00,11.71,11.72,11.7,11.71,108783.0,11.71,11.72,11.7,11.71,108783.0
2024-10-11 12:00:00,11.71,11.72,11.67,11.69,263124.0,11.71,11.72,11.67,11.69,263124.0
2024-10-11 12:10:00,11.69,11.7,11.68,11.69,159726.0,11.69,11.7,11.68,11.69,159726.0
2024-10-11 12:20:00,11.69,11.7,11.68,11.7,252380.0,11.69,11.7,11.68,11.7,252380.0
2024-10-11 12:30:00,11.7,11.71,11.69,11.7,111003.0,11.7,11.71,11.69,11.7,111003.0
2024-10-11 12:40:00,11.69,11.71,11.69,11.71,169533.0,11.69,11.71,11.69,11.71,169533.0
2024-10-11 12:50:00,11.71,11.72,11.7,11.7,184816.0,11.71,11.72,11.7,11.7,184816.0
2024-10-11 13:00:00,11.71,11.71,11.68,11.69,159096.0,11.71,11.71,11.68,11.69,159096.0
2024-10-11 13:10:00,11.69,11.71,11.69,11.71,93252.0,11.69,11.71,11.69,11.71,93252.0
2024-10-11 13:20:00,11.71,11.72,11.68,11.69,204307.0,11.71,11.72,11.68,11.69,204307.0
2024-10-11 13:30:00,11.69,11.7,11.66,11.69,236123.0,11.69,11.7,11.66,11.69,236123.0
2024-10-11 13:40:00,11.69,11.74,11.67,11.74,270817.0,11.69,11.74,11.67,11.74,270817.0
2024-10-11 13:50:00,11.74,11.76,11.73,11.76,199225.0,11.74,11.76,11.73,11.76,199225.0
2024-10-11 14:00:00,11.76,11.76,11.71,11.72,231845.0,11.76,11.76,11.71,11.72,231845.0
2024-10-11 14:10:00,11.72,11.72,11.7,11.71,226616.0,11.72,11.72,11.7,11.71,226616.0
2024-10-11 14:20:00,11.71,11.72,11.69,11.7,226581.0,11.71,11.72,11.69,11.7,226581.0
2024-10-11 14:30:00,11.7,11.72,11.69,11.7,194546.0,11.7,11.72,11.69,11.7,194546.0
2024-10-11 14:40:00,11.7,11.72,11.69,11.71,182617.0,11.7,11.72,11.69,11.71,182617.0
2024-10-11 14:50:00,11.71,11.72,11.7,11.71,204077.0,11.71,11.72,11.7,11.71,204077.0
2024-10-11 15:00:00,11.71,11.72,11.69,11.71,267082.0,11.71,11.72,11.69,11.71,267082.0
2024-10-11 15:10:00,11.71,11.73,11.7,11.73,217572.0,11.71,11.73,11.7,11.73,217572.0
2024-10-11 15:20:00,11.73,11.75,11.71,11.75,360601.0,11.73,11.75,11.71,11.75,360601.0
2024-10-11 15:30:00,11.75,11.77,11.73,11.77,738938.0,11.75,11.77,11.73,11.77,738938.0
2024-10-11 15:40:00,11.77,11.81,11.76,11.81,768652.0,11.77,11.81,11.76,11.81,768652.0
2024-10-11 15:50:00,11.81,11.82,11.77,11.81,2479982.0,11.81,11.82,11.77,11.81,2479982.0
2024-10-14 09:30:00,11.85,11.86,11.7,11.73,959234.0,11.85,11.86,11.7,11.73,959234.0
2024-10-14 09:40:00,11.71,11.84,11.7,11.8,452654.0,11.71,11.84,11.7,11.8,452654.0
2024-10-14 09:50:00,11.8,11.81,11.74,11.76,437129.0,11.8,11.81,11.74,11.76,437129.0
2024-10-14 10:00:00,11.76,11.83,11.76,11.8,388263.0,11.76,11.83,11.76,11.8,388263.0
2024-10-14 10:10:00,11.8,11.81,11.72,11.74,333134.0,11.8,11.81,11.72,11.74,333134.0
2024-10-14 10:20:00,11.74,11.76,11.73,11.76,276949.0,11.74,11.76,11.73,11.76,276949.0
2024-10-14 10:30:00,11.76,11.79,11.75,11.78,323026.0,11.76,11.79,11.75,11.78,323026.0
2024-10-14 10:40:00,11.78,11.78,11.74,11.75,185879.0,11.78,11.78,11.74,11.75,185879.0
2024-10-14 10:50:00,11.75,11.76,11.73,11.76,244444.0,11.75,11.76,11.73,11.76,244444.0
2024-10-14 11:00:00,11.76,11.78,11.74,11.78,255921.0,11.76,11.78,11.74,11.78,255921.0
2024-10-14 11:10:00,11.78,11.79,11.77,11.78,119693.0,11.78,11.79,11.77,11.78,119693.0
2024-10-14 11:20:00,11.78,11.78,11.75,11.75,204644.0,11.78,11.78,11.75,11.75,204644.0
2024-10-14 11:30:00,11.76,11.76,11.73,11.76,388135.0,11.76,11.76,11.73,11.76,388135.0
2024-10-14 11:40:00,11.76,11.77,11.74,11.75,279904.0,11.76,11.77,11.74,11.75,279904.0
2024-10-14 11:50:00,11.75,11.77,11.74,11.77,264983.0,11.75,11.77,11.74,11.77,264983.0
2024-10-14 12:00:00,11.77,11.78,11.76,11.78,202503.0,11.77,11.78,11.76,11.78,202503.0
2024-10-14 12:10:00,11.78,11.81,11.77,11.79,293225.0,11.78,11.81,11.77,11.79,293225.0
2024-10-14 12:20:00,11.79,11.84,11.79,11.8,455707.0,11.79,11.84,11.79,11.8,455707.0
2024-10-14 12:30:00,11.8,11.81,11.79,11.79,257295.0,11.8,11.81,11.79,11.79,257295.0
2024-10-14 12:40:00,11.79,11.8,11.75,11.77,253543.0,11.79,11.8,11.75,11.77,253543.0
2024-10-14 12:50:00,11.76,11.77,11.74,11.74,187969.0,11.76,11.77,11.74,11.74,187969.0
2024-10-14 13:00:00,11.74,11.74,11.72,11.74,340769.0,11.74,11.74,11.72,11.74,340769.0
2024-10-14 13:10:00,11.73,11.76,11.73,11.75,271313.0,11.73,11.76,11.73,11.75,271313.0
2024-10-14 13:20:00,11.75,11.77,11.74,11.77,428140.0,11.75,11.77,11.74,11.77,428140.0
2024-10-14 13:30:00,11.77,11.8,11.76,11.79,394362.0,11.77,11.8,11.76,11.79,394362.0
2024-10-14 13:40:00,11.79,11.8,11.78,11.79,155932.0,11.79,11.8,11.78,11.79,155932.0
2024-10-14 13:50:00,11.79,11.79,11.78,11.78,144515.0,11.79,11.79,11.78,11.78,144515.0
2024-10-14 14:00:00,11.79,11.8,11.77,11.79,178582.0,11.79,11.8,11.77,11.79,178582.0
2024-10-14 14:10:00,11.79,11.82,11.79,11.81,428726.0,11.79,11.82,11.79,11.81,428726.0
2024-10-14 14:20:00,11.8,11.81,11.8,11.8,203201.0,11.8,11.81,11.8,11.8,203201.0
2024-10-14 14:30:00,11.8,11.84,11.8,11.84,237864.0,11.8,11.84,11.8,11.84,237864.0
2024-10-14 14:40:00,11.84,11.86,11.83,11.83,403837.0,11.84,11.86,11.83,11.83,403837.0
2024-10-14 14:50:00,11.84,11.85,11.83,11.83,268780.0,11.84,11.85,11.83,11.83,268780.0
2024-10-14 15:00:00,11.83,11.88,11.82,11.86,507163.0,11.83,11.88,11.82,11.86,507163.0
2024-10-14 15:10:00,11.86,11.95,11.86,11.94,1287093.0,11.86,11.95,11.86,11.94,1287093.0
2024-10-14 15:20:00,11.93,11.94,11.92,11.93,633460.0,11.93,11.94,11.92,11.93,633460.0
2024-10-14 15:30:00,11.93,11.93,11.86,11.87,900654.0,11.93,11.93,11.86,11.87,900654.0
2024-10-14 15:40:00,11.87,11.88,11.82,11.86,1002292.0,11.87,11.88,11.82,11.86,1002292.0
2024-10-14 15:50:00,11.85,11.88,11.84,11.87,2829223.0,11.85,11.88,11.84,11.87,2829223.0
2024-10-15 09:30:00,12.12,12.31,12.1,12.2,3162384.0,12.12,12.31,12.1,12.2,3162384.0
2024-10-15 09:40:00,12.21,12.47,12.2,12.46,2839060.0,12.21,12.47,12.2,12.46,2839060.0
2024-10-15 09:50:00,12.46,12.47,12.26,12.29,1450781.0,12.46,12.47,12.26,12.29,1450781.0
2024-10-15 10:00:00,12.29,12.32,12.24,12.3,1050817.0,12.29,12.32,12.24,12.3,1050817.0
2024-10-15 10:10:00,12.3,12.33,12.28,12.32,616180.0,12.3,12.33,12.28,12.32,616180.0
2024-10-15 10:20:00,12.33,12.36,12.3,12.35,863486.0,12.33,12.36,12.3,12.35,863486.0
2024-10-15 10:30:00,12.35,12.35,12.23,12.27,1135002.0,12.35,12.35,12.23,12.27,1135002.0
2024-10-15 10:40:00,12.27,12.39,12.26,12.37,1095967.0,12.27,12.39,12.26,12.37,1095967.0
2024-10-15 10:50:00,12.37,12.43,12.36,12.39,1109316.0,12.37,12.43,12.36,12.39,1109316.0
2024-10-15 11:00:00,12.4,12.4,12.35,12.4,984083.0,12.4,12.4,12.35,12.4,984083.0
2024-10-15 11:10:00,12.4,12.43,12.38,12.42,908192.0,12.4,12.43,12.38,12.42,908192.0
2024-10-15 11:20:00,12.43,12.43,12.34,12.36,726175.0,12.43,12.43,12.34,12.36,726175.0
2024-10-15 11:30:00,12.36,12.37,12.35,12.36,481018.0,12.36,12.37,12.35,12.36,481018.0
2024-10-15 11:40:00,12.36,12.38,12.31,12.33,509982.0,12.36,12.38,12.31,12.33,509982.0
2024-10-15 11:50:00,12.33,12.34,12.24,12.24,1047840.0,12.33,12.34,12.24,12.24,1047840.0
2024-10-15 12:00:00,12.25,12.25,12.2,12.22,487588.0,12.25,12.25,12.2,12.22,487588.0
2024-10-15 12:10:00,12.23,12.23,12.15,12.15,1035213.0,12.23,12.23,12.15,12.15,1035213.0
2024-10-15 12:20:00,12.16,12.2,12.14,12.2,726317.0,12.16,12.2,12.14,12.2,726317.0
2024-10-15 12:30:00,12.2,12.24,12.19,12.2,564126.0,12.2,12.24,12.19,12.2,564126.0
2024-10-15 12:40:00,12.2,12.2,12.15,12.15,414034.0,12.2,12.2,12.15,12.15,414034.0
2024-10-15 12:50:00,12.16,12.16,12.12,12.13,475119.0,12.16,12.16,12.12,12.13,475119.0
2024-10-15 13:00:00,12.13,12.17,12.08,12.09,497896.0,12.13,12.17,12.08,12.09,497896.0
2024-10-15 13:10:00,12.08,12.12,12.07,12.1,337716.0,12.08,12.12,12.07,12.1,337716.0
2024-10-15 13:20:00,12.11,12.11,12.08,12.11,187011.0,12.11,12.11,12.08,12.11,187011.0
2024-10-15 13:30:00,12.11,12.12,12.1,12.11,331728.0,12.11,12.12,12.1,12.11,331728.0
2024-10-15 13:40:00,12.11,12.13,12.1,12.12,346540.0,12.11,12.13,12.1,12.12,346540.0
2024-10-15 13:50:00,12.12,12.14,12.1,12.14,303118.0,12.12,12.14,12.1,12.14,303118.0
2024-10-15 14:00:00,12.13,12.16,12.11,12.12,476662.0,12.13,12.16,12.11,12.12,476662.0
2024-10-15 14:10:00,12.12,12.13,12.1,12.11,228169.0,12.12,12.13,12.1,12.11,228169.0
2024-10-15 14:20:00,12.11,12.12,12.08,12.09,322780.0,12.11,12.12,12.08,12.09,322780.0
2024-10-15 14:30:00,12.09,12.1,12.08,12.09,260415.0,12.09,12.1,12.08,12.09,260415.0
2024-10-15 14:40:00,12.09,12.11,12.08,12.09,364639.0,12.09,12.11,12.08,12.09,364639.0
2024-10-15 14:50:00,12.1,12.11,12.09,12.11,325964.0,12.1,12.11,12.09,12.11,325964.0
2024-10-15 15:00:00,12.11,12.11,12.03,12.04,741825.0,12.11,12.11,12.03,12.04,741825.0
2024-10-15 15:10:00,12.04,12.05,12.0,12.04,649270.0,12.04,12.05,12.0,12.04,649270.0
2024-10-15 15:20:00,12.05,12.07,12.02,12.07,718714.0,12.05,12.07,12.02,12.07,718714.0
2024-10-15 15:30:00,12.07,12.09,12.0,12.02,1166467.0,12.07,12.09,12.0,12.02,1166467.0
2024-10-15 15:40:00,12.02,12.09,12.01,12.08,1458731.0,12.02,12.09,12.01,12.08,1458731.0
2024-10-15 15:50:00,12.08,12.08,12.01,12.05,2355619.0,12.08,12.08,12.01,12.05,2355619.0
2024-10-16 09:30:00,12.19,12.54,12.14,12.54,4684033.0,12.19,12.54,12.14,12.54,4684033.0
2024-10-16 09:40:00,12.54,12.65,12.43,12.46,2193572.0,12.54,12.65,12.43,12.46,2193572.0
2024-10-16 09:50:00,12.46,12.5,12.42,12.49,1088178.0,12.46,12.5,12.42,12.49,1088178.0
2024-10-16 10:00:00,12.49,12.53,12.42,12.43,1394486.0,12.49,12.53,12.42,12.43,1394486.0
2024-10-16 10:10:00,12.43,12.44,12.34,12.36,859460.0,12.43,12.44,12.34,12.36,859460.0
2024-10-16 10:20:00,12.36,12.39,12.32,12.34,491653.0,12.36,12.39,12.32,12.34,491653.0
2024-10-16 10:30:00,12.34,12.4,12.28,12.32,971237.0,12.34,12.4,12.28,12.32,971237.0
2024-10-16 10:40:00,12.32,12.43,12.31,12.43,742090.0,12.32,12.43,12.31,12.43,742090.0
2024-10-16 10:50:00,12.43,12.53,12.42,12.53,1912726.0,12.43,12.53,12.42,12.53,1912726.0
2024-10-16 11:00:00,12.53,12.58,12.49,12.58,1318891.0,12.53,12.58,12.49,12.58,1318891.0
2024-10-16 11:10:00,12.58,12.6,12.55,12.58,921373.0,12.58,12.6,12.55,12.58,921373.0
2024-10-16 11:20:00,12.58,12.64,12.57,12.6,1413078.0,12.58,12.64,12.57,12.6,1413078.0
2024-10-16 11:30:00,12.6,12.64,12.58,12.61,1367955.0,12.6,12.64,12.58,12.61,1367955.0
2024-10-16 11:40:00,12.61,12.62,12.53,12.59,1253045.0,12.61,12.62,12.53,12.59,1253045.0
2024-10-16 11:50:00,12.59,12.61,12.54,12.55,593425.0,12.59,12.61,12.54,12.55,593425.0
2024-10-16 12:00:00,12.54,12.58,12.54,12.56,431718.0,12.54,12.58,12.54,12.56,431718.0
2024-10-16 12:10:00,12.55,12.56,12.5,12.51,356410.0,12.55,12.56,12.5,12.51,356410.0
2024-10-16 12:20:00,12.5,12.54,12.49,12.52,497793.0,12.5,12.54,12.49,12.52,497793.0
2024-10-16 12:30:00,12.52,12.52,12.48,12.5,343950.0,12.52,12.52,12.48,12.5,343950.0
2024-10-16 12:40:00,12.49,12.54,12.48,12.51,428843.0,12.49,12.54,12.48,12.51,428843.0
2024-10-16 12:50:00,12.51,12.53,12.49,12.51,368519.0,12.51,12.53,12.49,12.51,368519.0
2024-10-16 13:00:00,12.51,12.52,12.47,12.5,501315.0,12.51,12.52,12.47,12.5,501315.0
2024-10-16 13:10:00,12.5,12.56,12.49,12.55,447082.0,12.5,12.56,12.49,12.55,447082.0
2024-10-16 13:20:00,12.55,12.62,12.55,12.61,679168.0,12.55,12.62,12.55,12.61,679168.0
2024-10-16 13:30:00,12.61,12.65,12.58,12.65,1012952.0,12.61,12.65,12.58,12.65,1012952.0
2024-10-16 13:40:00,12.65,12.66,12.61,12.66,690082.0,12.65,12.66,12.61,12.66,690082.0
2024-10-16 13:50:00,12.65,12.68,12.62,12.67,1043618.0,12.65,12.68,12.62,12.67,1043618.0
2024-10-16 14:00:00,12.67,12.75,12.66,12.73,1384609.0,12.67,12.75,12.66,12.73,1384609.0
2024-10-16 14:10:00,12.73,12.75,12.72,12.75,795724.0,12.73,12.75,12.72,12.75,795724.0
2024-10-16 14:20:00,12.75,12.81,12.74,12.81,1636232.0,12.75,12.81,12.74,12.81,1636232.0
2024-10-16 14:30:00,12.81,12.82,12.76,12.81,1294103.0,12.81,12.82,12.76,12.81,1294103.0
2024-10-16 14:40:00,12.81,12.81,12.74,12.75,1070672.0,12.81,12.81,12.74,12.75,1070672.0
2024-10-16 14:50:00,12.75,12.75,12.7,12.73,617928.0,12.75,12.75,12.7,12.73,617928.0
2024-10-16 15:00:00,12.73,12.82,12.69,12.81,1388400.0,12.73,12.82,12.69,12.81,1388400.0
2024-10-16 15:10:00,12.8,12.86,12.79,12.85,1095131.0,12.8,12.86,12.79,12.85,1095131.0
2024-10-16 15:20:00,12.85,12.85,12.8,12.83,905583.0,12.85,12.85,12.8,12.83,905583.0
2024-10-16 15:30:00,12.84,12.89,12.83,12.86,1437671.0,12.84,12.89,12.83,12.86,1437671.0
2024-10-16 15:40:00,12.86,12.89,12.86,12.88,1106244.0,12.86,12.89,12.86,12.88,1106244.0
2024-10-16 15:50:00,12.87,12.92,12.85,12.9,5775456.0,12.87,12.92,12.85,12.9,5775456.0
2024-10-17 09:30:00,12.87,12.87,12.73,12.76,1576460.0,12.87,12.87,12.73,12.76,1576460.0
2024-10-17 09:40:00,12.76,12.8,12.68,12.75,1116132.0,12.76,12.8,12.68,12.75,1116132.0
2024-10-17 09:50:00,12.75,12.82,12.73,12.76,699808.0,12.75,12.82,12.73,12.76,699808.0
2024-10-17 10:00:00,12.76,12.81,12.72,12.78,756197.0,12.76,12.81,12.72,12.78,756197.0
2024-10-17 10:10:00,12.79,12.79,12.69,12.71,704321.0,12.79,12.79,12.69,12.71,704321.0
2024-10-17 10:20:00,12.71,12.76,12.68,12.69,993584.0,12.71,12.76,12.68,12.69,993584.0
2024-10-17 10:30:00,12.69,12.73,12.67,12.73,434762.0,12.69,12.73,12.67,12.73,434762.0
2024-10-17 10:40:00,12.72,12.74,12.71,12.74,404896.0,12.72,12.74,12.71,12.74,404896.0
2024-10-17 10:50:00,12.74,12.79,12.73,12.77,593956.0,12.74,12.79,12.73,12.77,593956.0
2024-10-17 11:00:00,12.76,12.8,12.74,12.8,331669.0,12.76,12.8,12.74,12.8,331669.0
2024-10-17 11:10:00,12.79,12.83,12.78,12.81,637092.0,12.79,12.83,12.78,12.81,637092.0
2024-10-17 11:20:00,12.81,12.85,12.8,12.83,736013.0,12.81,12.85,12.8,12.83,736013.0
2024-10-17 11:30:00,12.83,12.86,12.81,12.85,522838.0,12.83,12.86,12.81,12.85,522838.0
2024-10-17 11:40:00,12.86,12.87,12.82,12.83,352656.0,12.86,12.87,12.82,12.83,352656.0
2024-10-17 11:50:00,12.83,12.83,12.79,12.81,284932.0,12.83,12.83,12.79,12.81,284932.0
2024-10-17 12:00:00,12.81,12.83,12.79,12.82,223023.0,12.81,12.83,12.79,12.82,223023.0
2024-10-17 12:10:00,12.82,12.82,12.79,12.79,254327.0,12.82,12.82,12.79,12.79,254327.0
2024-10-17 12:20:00,12.79,12.83,12.79,12.83,258935.0,12.79,12.83,12.79,12.83,258935.0
2024-10-17 12:30:00,12.83,12.86,12.81,12.85,314551.0,12.83,12.86,12.81,12.85,314551.0
2024-10-17 12:40:00,12.84,12.9,12.84,12.88,666841.0,12.84,12.9,12.84,12.88,666841.0
2024-10-17 12:50:00,12.88,12.96,12.87,12.93,835436.0,12.88,12.96,12.87,12.93,835436.0
2024-10-17 13:00:00,12.93,12.97,12.92,12.96,428789.0,12.93,12.97,12.92,12.96,428789.0
2024-10-17 13:10:00,12.96,12.97,12.87,12.88,486599.0,12.96,12.97,12.87,12.88,486599.0
2024-10-17 13:20:00,12.88,12.92,12.86,12.9,439322.0,12.88,12.92,12.86,12.9,439322.0
2024-10-17 13:30:00,12.9,12.92,12.89,12.91,355963.0,12.9,12.92,12.89,12.91,355963.0
2024-10-17 13:40:00,12.91,12.92,12.89,12.91,297945.0,12.91,12.92,12.89,12.91,297945.0
2024-10-17 13:50:00,12.92,12.94,12.9,12.92,360820.0,12.92,12.94,12.9,12.92,360820.0
2024-10-17 14:00:00,12.92,12.93,12.87,12.88,523448.0,12.92,12.93,12.87,12.88,523448.0
2024-10-17 14:10:00,12.88,12.9,12.86,12.88,416019.0,12.88,12.9,12.86,12.88,416019.0
2024-10-17 14:20:00,12.88,12.9,12.88,12.89,231388.0,12.88,12.9,12.88,12.89,231388.0
2024-10-17 14:30:00,12.9,12.94,12.89,12.94,593972.0,12.9,12.94,12.89,12.94,593972.0
2024-10-17 14:40:00,12.93,12.95,12.91,12.92,714727.0,12.93,12.95,12.91,12.92,714727.0
2024-10-17 14:50:00,12.92,12.94,12.87,12.88,777212.0,12.92,12.94,12.87,12.88,777212.0
2024-10-17 15:00:00,12.88,12.89,12.82,12.86,738999.0,12.88,12.89,12.82,12.86,738999.0
2024-10-17 15:10:00,12.85,12.87,12.83,12.84,716182.0,12.85,12.87,12.83,12.84,716182.0
2024-10-17 15:20:00,12.84,12.86,12.83,12.85,505362.0,12.84,12.86,12.83,12.85,505362.0
2024-10-17 15:30:00,12.85,12.88,12.83,12.88,1050670.0,12.85,12.88,12.83,12.88,1050670.0
2024-10-17 15:40:00,12.88,12.88,12.79,12.82,1686740.0,12.88,12.88,12.79,12.82,1686740.0
2024-10-17 15:50:00,12.82,12.85,12.79,12.82,3660125.0,12.82,12.85,12.79,12.82,3660125.0
2024-10-18 09:30:00,12.86,12.9,12.76,12.87,964685.0,12.86,12.9,12.76,12.87,964685.0
2024-10-18 09:40:00,12.88,12.95,12.86,12.92,774126.0,12.88,12.95,12.86,12.92,774126.0
2024-10-18 09:50:00,12.92,12.96,12.9,12.95,777537.0,12.92,12.96,12.9,12.95,777537.0
2024-10-18 10:00:00,12.95,12.97,12.92,12.96,656840.0,12.95,12.97,12.92,12.96,656840.0
2024-10-18 10:10:00,12.96,13.05,12.95,13.01,1972500.0,12.96,13.05,12.95,13.01,1972500.0
2024-10-18 10:20:00,13.01,13.07,12.98,13.07,1027011.0,13.01,13.07,12.98,13.07,1027011.0
2024-10-18 10:30:00,13.07,13.14,13.06,13.11,1631804.0,13.07,13.14,13.06,13.11,1631804.0
2024-10-18 10:40:00,13.11,13.13,13.07,13.1,665459.0,13.11,13.13,13.07,13.1,665459.0
2024-10-18 10:50:00,13.1,13.13,13.09,13.12,598515.0,13.1,13.13,13.09,13.12,598515.0
2024-10-18 11:00:00,13.12,13.13,13.01,13.02,927438.0,13.12,13.13,13.01,13.02,927438.0
2024-10-18 11:10:00,13.02,13.07,12.99,13.03,1018828.0,13.02,13.07,12.99,13.03,1018828.0
2024-10-18 11:20:00,13.03,13.19,13.0,13.17,1757755.0,13.03,13.19,13.0,13.17,1757755.0
2024-10-18 11:30:00,13.18,13.24,13.14,13.24,1479571.0,13.18,13.24,13.14,13.24,1479571.0
2024-10-18 11:40:00,13.24,13.24,13.14,13.17,1195579.0,13.24,13.24,13.14,13.17,1195579.0
2024-10-18 11:50:00,13.17,13.17,13.14,13.15,648733.0,13.17,13.17,13.14,13.15,648733.0
2024-10-18 12:00:00,13.16,13.19,13.15,13.16,506942.0,13.16,13.19,13.15,13.16,506942.0
2024-10-18 12:10:00,13.16,13.16,13.12,13.14,543888.0,13.16,13.16,13.12,13.14,543888.0
2024-10-18 12:20:00,13.14,13.15,13.12,13.13,319137.0,13.14,13.15,13.12,13.13,319137.0
2024-10-18 12:30:00,13.14,13.16,13.13,13.16,487181.0,13.14,13.16,13.13,13.16,487181.0
2024-10-18 12:40:00,13.16,13.16,13.14,13.16,268289.0,13.16,13.16,13.14,13.16,268289.0
2024-10-18 12:50:00,13.16,13.18,13.15,13.15,384440.0,13.16,13.18,13.15,13.15,384440.0
2024-10-18 13:00:00,13.16,13.18,13.15,13.18,451608.0,13.16,13.18,13.15,13.18,451608.0
2024-10-18 13:10:00,13.17,13.19,13.16,13.19,697941.0,13.17,13.19,13.16,13.19,697941.0
2024-10-18 13:20:00,13.18,13.23,13.18,13.2,646617.0,13.18,13.23,13.18,13.2,646617.0
2024-10-18 13:30:00,13.2,13.22,13.19,13.21,761484.0,13.2,13.22,13.19,13.21,761484.0
2024-10-18 13:40:00,13.21,13.22,13.2,13.21,579289.0,13.21,13.22,13.2,13.21,579289.0
2024-10-18 13:50:00,13.2,13.21,13.17,13.18,468441.0,13.2,13.21,13.17,13.18,468441.0
2024-10-18 14:00:00,13.19,13.22,13.17,13.21,566010.0,13.19,13.22,13.17,13.21,566010.0
2024-10-18 14:10:00,13.21,13.23,13.2,13.21,652690.0,13.21,13.23,13.2,13.21,652690.0
2024-10-18 14:20:00,13.21,13.24,13.21,13.24,550352.0,13.21,13.24,13.21,13.24,550352.0
2024-10-18 14:30:00,13.24,13.24,13.2,13.21,526885.0,13.24,13.24,13.2,13.21,526885.0
2024-10-18 14:40:00,13.21,13.21,13.15,13.16,852132.0,13.21,13.21,13.15,13.16,852132.0
2024-10-18 14:50:00,13.16,13.17,13.12,13.12,848409.0,13.16,13.17,13.12,13.12,848409.0
2024-10-18 15:00:00,13.13,13.13,13.07,13.08,707807.0,13.13,13.13,13.07,13.08,707807.0
2024-10-18 15:10:00,13.08,13.11,13.07,13.11,546280.0,13.08,13.11,13.07,13.11,546280.0
2024-10-18 15:20:00,13.1,13.1,13.07,13.1,459984.0,13.1,13.1,13.07,13.1,459984.0
2024-10-18 15:30:00,13.1,13.11,13.07,13.08,1152299.0,13.1,13.11,13.07,13.08,1152299.0
2024-10-18 15:40:00,13.08,13.09,13.04,13.08,1295428.0,13.08,13.09,13.04,13.08,1295428.0
2024-10-18 15:50:00,13.08,13.1,13.04,13.08,3983838.0,13.08,13.1,13.04,13.08,3983838.0
2024-10-21 09:30:00,12.98,13.03,12.77,12.79,2114133.0,12.98,13.03,12.77,12.79,2114133.0
2024-10-21 09:40:00,12.79,12.9,12.78,12.86,1060854.0,12.79,12.9,12.78,12.86,1060854.0
2024-10-21 09:50:00,12.86,12.99,12.85,12.97,792438.0,12.86,12.99,12.85,12.97,792438.0
2024-10-21 10:00:00,12.96,13.02,12.89,12.93,931654.0,12.96,13.02,12.89,12.93,931654.0
2024-10-21 10:10:00,12.92,13.1,12.91,13.08,1204253.0,12.92,13.1,12.91,13.08,1204253.0
2024-10-21 10:20:00,13.08,13.1,13.02,13.05,972305.0,13.08,13.1,13.02,13.05,972305.0
2024-10-21 10:30:00,13.05,13.07,13.0,13.02,583433.0,13.05,13.07,13.0,13.02,583433.0
2024-10-21 10:40:00,13.02,13.04,13.0,13.01,538488.0,13.02,13.04,13.0,13.01,538488.0
2024-10-21 10:50:00,13.01,13.03,12.95,12.95,525383.0,13.01,13.03,12.95,12.95,525383.0
2024-10-21 11:00:00,12.96,12.97,12.86,12.88,652596.0,12.96,12.97,12.86,12.88,652596.0
2024-10-21 11:10:00,12.88,12.9,12.85,12.86,457344.0,12.88,12.9,12.85,12.86,457344.0
2024-10-21 11:20:00,12.86,12.9,12.82,12.85,553190.0,12.86,12.9,12.82,12.85,553190.0
2024-10-21 11:30:00,12.85,12.86,12.81,12.86,460708.0,12.85,12.86,12.81,12.86,460708.0
2024-10-21 11:40:00,12.86,12.88,12.83,12.88,260739.0,12.86,12.88,12.83,12.88,260739.0
2024-10-21 11:50:00,12.88,12.96,12.87,12.94,413228.0,12.88,12.96,12.87,12.94,413228.0
2024-10-21 12:00:00,12.95,12.96,12.92,12.93,381562.0,12.95,12.96,12.92,12.93,381562.0
2024-10-21 12:10:00,12.94,12.97,12.92,12.96,246283.0,12.94,12.97,12.92,12.96,246283.0
2024-10-21 12:20:00,12.97,12.99,12.96,12.98,424273.0,12.97,12.99,12.96,12.98,424273.0
2024-10-21 12:30:00,12.98,12.99,12.95,12.96,359678.0,12.98,12.99,12.95,12.96,359678.0
2024-10-21 12:40:00,12.96,12.97,12.94,12.96,336162.0,12.96,12.97,12.94,12.96,336162.0
2024-10-21 12:50:00,12.96,13.0,12.96,12.99,367992.0,12.96,13.0,12.96,12.99,367992.0
2024-10-21 13:00:00,12.99,13.02,12.98,13.02,326968.0,12.99,13.02,12.98,13.02,326968.0
2024-10-21 13:10:00,13.02,13.02,13.0,13.01,494090.0,13.02,13.02,13.0,13.01,494090.0
2024-10-21 13:20:00,13.01,13.03,12.99,13.0,301795.0,13.01,13.03,12.99,13.0,301795.0
2024-10-21 13:30:00,13.0,13.0,12.98,13.0,226974.0,13.0,13.0,12.98,13.0,226974.0
2024-10-21 13:40:00,13.0,13.02,12.96,12.96,527190.0,13.0,13.02,12.96,12.96,527190.0
2024-10-21 13:50:00,12.96,12.98,12.95,12.98,342576.0,12.96,12.98,12.95,12.98,342576.0
2024-10-21 14:00:00,12.98,12.99,12.92,12.93,355770.0,12.98,12.99,12.92,12.93,355770.0
2024-10-21 14:10:00,12.93,12.94,12.92,12.93,244479.0,12.93,12.94,12.92,12.93,244479.0
2024-10-21 14:20:00,12.93,12.94,12.91,12.92,482675.0,12.93,12.94,12.91,12.92,482675.0
2024-10-21 14:30:00,12.92,12.93,12.9,12.93,249252.0,12.92,12.93,12.9,12.93,249252.0
2024-10-21 14:40:00,12.93,12.94,12.91,12.93,261403.0,12.93,12.94,12.91,12.93,261403.0
2024-10-21 14:50:00,12.94,12.94,12.92,12.94,178023.0,12.94,12.94,12.92,12.94,178023.0
2024-10-21 15:00:00,12.93,13.0,12.93,12.97,465166.0,12.93,13.0,12.93,12.97,465166.0
2024-10-21 15:10:00,12.98,13.0,12.97,13.0,530412.0,12.98,13.0,12.97,13.0,530412.0
2024-10-21 15:20:00,12.99,13.0,12.98,13.0,409960.0,12.99,13.0,12.98,13.0,409960.0
2024-10-21 15:30:00,13.0,13.04,12.98,13.01,1025442.0,13.0,13.04,12.98,13.01,1025442.0
2024-10-21 15:40:00,13.01,13.02,12.98,13.0,1057145.0,13.01,13.02,12.98,13.0,1057145.0
2024-10-21 15:50:00,12.99,13.0,12.94,12.98,3269814.0,12.99,13.0,12.94,12.98,3269814.0
2024-10-22 09:30:00,12.93,13.03,12.76,12.79,1869181.0,12.93,13.03,12.76,12.79,1869181.0
2024-10-22 09:40:00,12.78,12.87,12.77,12.81,815149.0,12.78,12.87,12.77,12.81,815149.0
2024-10-22 09:50:00,12.82,12.83,12.65,12.68,2414744.0,12.82,12.83,12.65,12.68,2414744.0
2024-10-22 10:00:00,12.69,12.7,12.65,12.68,1045848.0,12.69,12.7,12.65,12.68,1045848.0
2024-10-22 10:10:00,12.67,12.69,12.61,12.63,768520.0,12.67,12.69,12.61,12.63,768520.0
2024-10-22 10:20:00,12.63,12.69,12.62,12.67,500801.0,12.63,12.69,12.62,12.67,500801.0
2024-10-22 10:30:00,12.67,12.7,12.66,12.69,430428.0,12.67,12.7,12.66,12.69,430428.0
2024-10-22 10:40:00,12.69,12.75,12.67,12.73,656031.0,12.69,12.75,12.67,12.73,656031.0
2024-10-22 10:50:00,12.73,12.74,12.68,12.71,511655.0,12.73,12.74,12.68,12.71,511655.0
2024-10-22 11:00:00,12.71,12.74,12.69,12.73,456538.0,12.71,12.74,12.69,12.73,456538.0
2024-10-22 11:10:00,12.74,12.78,12.73,12.78,412579.0,12.74,12.78,12.73,12.78,412579.0
2024-10-22 11:20:00,12.78,12.79,12.75,12.76,441436.0,12.78,12.79,12.75,12.76,441436.0
2024-10-22 11:30:00,12.76,12.79,12.75,12.79,365491.0,12.76,12.79,12.75,12.79,365491.0
2024-10-22 11:40:00,12.78,12.81,12.76,12.81,489015.0,12.78,12.81,12.76,12.81,489015.0
2024-10-22 11:50:00,12.81,12.85,12.8,12.83,395143.0,12.81,12.85,12.8,12.83,395143.0
2024-10-22 12:00:00,12.82,12.84,12.8,12.82,373100.0,12.82,12.84,12.8,12.82,373100.0
2024-10-22 12:10:00,12.82,12.82,12.79,12.81,158120.0,12.82,12.82,12.79,12.81,158120.0
2024-10-22 12:20:00,12.81,12.82,12.77,12.79,217675.0,12.81,12.82,12.77,12.79,217675.0
2024-10-22 12:30:00,12.78,12.81,12.78,12.81,196424.0,12.78,12.81,12.78,12.81,196424.0
2024-10-22 12:40:00,12.82,12.84,12.81,12.82,254104.0,12.82,12.84,12.81,12.82,254104.0
2024-10-22 12:50:00,12.81,12.82,12.81,12.81,104292.0,12.81,12.82,12.81,12.81,104292.0
2024-10-22 13:00:00,12.82,12.88,12.8,12.88,494847.0,12.82,12.88,12.8,12.88,494847.0
2024-10-22 13:10:00,12.88,12.9,12.86,12.87,314914.0,12.88,12.9,12.86,12.87,314914.0
2024-10-22 13:20:00,12.87,12.9,12.86,12.89,233065.0,12.87,12.9,12.86,12.89,233065.0
2024-10-22 13:30:00,12.89,12.93,12.89,12.92,274703.0,12.89,12.93,12.89,12.92,274703.0
2024-10-22 13:40:00,12.92,12.96,12.91,12.93,449788.0,12.92,12.96,12.91,12.93,449788.0
2024-10-22 13:50:00,12.94,12.96,12.93,12.94,242343.0,12.94,12.96,12.93,12.94,242343.0
2024-10-22 14:00:00,12.95,12.97,12.93,12.94,442801.0,12.95,12.97,12.93,12.94,442801.0
2024-10-22 14:10:00,12.95,12.95,12.91,12.93,379461.0,12.95,12.95,12.91,12.93,379461.0
2024-10-22 14:20:00,12.93,12.94,12.91,12.91,162132.0,12.93,12.94,12.91,12.91,162132.0
2024-10-22 14:30:00,12.92,12.96,12.91,12.96,217010.0,12.92,12.96,12.91,12.96,217010.0
2024-10-22 14:40:00,12.96,12.96,12.92,12.94,330490.0,12.96,12.96,12.92,12.94,330490.0
2024-10-22 14:50:00,12.93,12.94,12.9,12.91,277523.0,12.93,12.94,12.9,12.91,277523.0
2024-10-22 15:00:00,12.91,12.94,12.89,12.93,369133.0,12.91,12.94,12.89,12.93,369133.0
2024-10-22 15:10:00,12.93,12.93,12.91,12.92,339911.0,12.93,12.93,12.91,12.92,339911.0
2024-10-22 15:20:00,12.93,12.94,12.91,12.93,327306.0,12.93,12.94,12.91,12.93,327306.0
2024-10-22 15:30:00,12.93,12.93,12.88,12.88,347473.0,12.93,12.93,12.88,12.88,347473.0
2024-10-22 15:40:00,12.88,12.94,12.88,12.93,640136.0,12.88,12.94,12.88,12.93,640136.0
2024-10-22 15:50:00,12.93,12.98,12.91,12.96,2378226.0,12.93,12.98,12.91,12.96,2378226.0
2024-10-23 09:30:00,12.85,13.04,12.76,12.93,1981771.0,12.85,13.04,12.76,12.93,1981771.0
2024-10-23 09:40:00,12.94,12.97,12.92,12.94,576144.0,12.94,12.97,12.92,12.94,576144.0
2024-10-23 09:50:00,12.94,12.98,12.92,12.92,868016.0,12.94,12.98,12.92,12.92,868016.0
2024-10-23 10:00:00,12.92,13.0,12.92,12.99,2056604.0,12.92,13.0,12.92,12.99,2056604.0
2024-10-23 10:10:00,12.99,13.0,12.88,12.93,1119206.0,12.99,13.0,12.88,12.93,1119206.0
2024-10-23 10:20:00,12.93,12.96,12.9,12.95,438246.0,12.93,12.96,12.9,12.95,438246.0
2024-10-23 10:30:00,12.95,12.99,12.94,12.99,368713.0,12.95,12.99,12.94,12.99,368713.0
2024-10-23 10:40:00,12.98,13.02,12.96,12.96,1012030.0,12.98,13.02,12.96,12.96,1012030.0
2024-10-23 10:50:00,12.96,12.99,12.87,12.92,1051609.0,12.96,12.99,12.87,12.92,1051609.0
2024-10-23 11:00:00,12.92,12.92,12.86,12.87,476220.0,12.92,12.92,12.86,12.87,476220.0
2024-10-23 11:10:00,12.87,12.87,12.79,12.83,634474.0,12.87,12.87,12.79,12.83,634474.0
2024-10-23 11:20:00,12.83,12.86,12.81,12.82,501528.0,12.83,12.86,12.81,12.82,501528.0
2024-10-23 11:30:00,12.82,12.86,12.8,12.85,608018.0,12.82,12.86,12.8,12.85,608018.0
2024-10-23 11:40:00,12.85,12.89,12.84,12.84,617904.0,12.85,12.89,12.84,12.84,617904.0
2024-10-23 11:50:00,12.84,12.87,12.83,12.85,362442.0,12.84,12.87,12.83,12.85,362442.0
2024-10-23 12:00:00,12.85,12.86,12.82,12.83,501657.0,12.85,12.86,12.82,12.83,501657.0
2024-10-23 12:10:00,12.83,12.85,12.82,12.83,317334.0,12.83,12.85,12.82,12.83,317334.0
2024-10-23 12:20:00,12.83,12.84,12.8,12.82,297017.0,12.83,12.84,12.8,12.82,297017.0
2024-10-23 12:30:00,12.82,12.82,12.78,12.79,253864.0,12.82,12.82,12.78,12.79,253864.0
2024-10-23 12:40:00,12.78,12.8,12.78,12.79,172099.0,12.78,12.8,12.78,12.79,172099.0
2024-10-23 12:50:00,12.8,12.82,12.79,12.81,263114.0,12.8,12.82,12.79,12.81,263114.0
2024-10-23 13:00:00,12.8,12.82,12.73,12.74,684811.0,12.8,12.82,12.73,12.74,684811.0
2024-10-23 13:10:00,12.73,12.75,12.72,12.73,266536.0,12.73,12.75,12.72,12.73,266536.0
2024-10-23 13:20:00,12.73,12.79,12.72,12.79,269629.0,12.73,12.79,12.72,12.79,269629.0
2024-10-23 13:30:00,12.79,12.8,12.77,12.79,206786.0,12.79,12.8,12.77,12.79,206786.0
2024-10-23 13:40:00,12.79,12.8,12.77,12.78,120762.0,12.79,12.8,12.77,12.78,120762.0
2024-10-23 13:50:00,12.78,12.78,12.75,12.76,218225.0,12.78,12.78,12.75,12.76,218225.0
2024-10-23 14:00:00,12.76,12.76,12.68,12.7,460794.0,12.76,12.76,12.68,12.7,460794.0
2024-10-23 14:10:00,12.7,12.72,12.66,12.67,456610.0,12.7,12.72,12.66,12.67,456610.0
2024-10-23 14:20:00,12.68,12.72,12.67,12.71,263713.0,12.68,12.72,12.67,12.71,263713.0
2024-10-23 14:30:00,12.71,12.76,12.7,12.74,238133.0,12.71,12.76,12.7,12.74,238133.0
2024-10-23 14:40:00,12.75,12.78,12.74,12.77,263137.0,12.75,12.78,12.74,12.77,263137.0
2024-10-23 14:50:00,12.77,12.8,12.75,12.78,221949.0,12.77,12.8,12.75,12.78,221949.0
2024-10-23 15:00:00,12.78,12.79,12.75,12.78,274118.0,12.78,12.79,12.75,12.78,274118.0
2024-10-23 15:10:00,12.78,12.83,12.76,12.83,561983.0,12.78,12.83,12.76,12.83,561983.0
2024-10-23 15:20:00,12.83,12.86,12.8,12.85,1248222.0,12.83,12.86,12.8,12.85,1248222.0
2024-10-23 15:30:00,12.84,12.87,12.83,12.87,924488.0,12.84,12.87,12.83,12.87,924488.0
2024-10-23 15:40:00,12.87,12.87,12.77,12.79,2067141.0,12.87,12.87,12.77,12.79,2067141.0
2024-10-23 15:50:00,12.79,12.85,12.78,12.85,2681024.0,12.79,12.85,12.78,12.85,2681024.0
2024-10-24 09:30:00,13.18,13.63,12.83,13.3,8854812.0,13.18,13.63,12.83,13.3,8854812.0
2024-10-24 09:40:00,13.29,13.36,13.09,13.14,2684107.0,13.29,13.36,13.09,13.14,2684107.0
2024-10-24 09:50:00,13.13,13.19,12.98,12.99,1547400.0,13.13,13.19,12.98,12.99,1547400.0
2024-10-24 10:00:00,12.98,12.98,12.68,12.76,2792446.0,12.98,12.98,12.68,12.76,2792446.0
2024-10-24 10:10:00,12.76,12.83,12.67,12.77,2519970.0,12.76,12.83,12.67,12.77,2519970.0
2024-10-24 10:20:00,12.77,12.92,12.74,12.91,1868512.0,12.77,12.92,12.74,12.91,1868512.0
2024-10-24 10:30:00,12.91,12.92,12.84,12.91,1122154.0,12.91,12.92,12.84,12.91,1122154.0
2024-10-24 10:40:00,12.91,12.99,12.88,12.99,1093202.0,12.91,12.99,12.88,12.99,1093202.0
2024-10-24 10:50:00,12.99,13.07,12.94,13.01,2350069.0,12.99,13.07,12.94,13.01,2350069.0
2024-10-24 11:00:00,13.0,13.05,12.9,12.94,868903.0,13.0,13.05,12.9,12.94,868903.0
2024-10-24 11:10:00,12.95,13.0,12.9,12.92,1413848.0,12.95,13.0,12.9,12.92,1413848.0
2024-10-24 11:20:00,12.91,12.92,12.78,12.79,969004.0,12.91,12.92,12.78,12.79,969004.0
2024-10-24 11:30:00,12.79,12.85,12.75,12.81,832787.0,12.79,12.85,12.75,12.81,832787.0
2024-10-24 11:40:00,12.81,12.82,12.72,12.79,838991.0,12.81,12.82,12.72,12.79,838991.0
2024-10-24 11:50:00,12.79,12.8,12.74,12.77,474174.0,12.79,12.8,12.74,12.77,474174.0
2024-10-24 12:00:00,12.77,12.78,12.66,12.67,716805.0,12.77,12.78,12.66,12.67,716805.0
2024-10-24 12:10:00,12.67,12.71,12.65,12.67,833082.0,12.67,12.71,12.65,12.67,833082.0
2024-10-24 12:20:00,12.68,12.68,12.59,12.62,866313.0,12.68,12.68,12.59,12.62,866313.0
2024-10-24 12:30:00,12.61,12.62,12.58,12.59,457708.0,12.61,12.62,12.58,12.59,457708.0
2024-10-24 12:40:00,12.6,12.61,12.57,12.6,559383.0,12.6,12.61,12.57,12.6,559383.0
2024-10-24 12:50:00,12.6,12.67,12.57,12.66,757116.0,12.6,12.67,12.57,12.66,757116.0
2024-10-24 13:00:00,12.65,12.74,12.64,12.68,718599.0,12.65,12.74,12.64,12.68,718599.0
2024-10-24 13:10:00,12.68,12.7,12.65,12.66,317104.0,12.68,12.7,12.65,12.66,317104.0
2024-10-24 13:20:00,12.65,12.66,12.6,12.61,461069.0,12.65,12.66,12.6,12.61,461069.0
2024-10-24 13:30:00,12.61,12.62,12.49,12.5,2465309.0,12.61,12.62,12.49,12.5,2465309.0
2024-10-24 13:40:00,12.5,12.53,12.43,12.45,1448785.0,12.5,12.53,12.43,12.45,1448785.0
2024-10-24 13:50:00,12.45,12.49,12.44,12.46,672773.0,12.45,12.49,12.44,12.46,672773.0
2024-10-24 14:00:00,12.46,12.47,12.41,12.46,1488382.0,12.46,12.47,12.41,12.46,1488382.0
2024-10-24 14:10:00,12.46,12.56,12.42,12.53,1612655.0,12.46,12.56,12.42,12.53,1612655.0
2024-10-24 14:20:00,12.53,12.55,12.51,12.54,645033.0,12.53,12.55,12.51,12.54,645033.0
2024-10-24 14:30:00,12.54,12.55,12.5,12.52,513810.0,12.54,12.55,12.5,12.52,513810.0
2024-10-24 14:40:00,12.52,12.54,12.49,12.53,620059.0,12.52,12.54,12.49,12.53,620059.0
2024-10-24 14:50:00,12.53,12.6,12.52,12.59,781635.0,12.53,12.6,12.52,12.59,781635.0
2024-10-24 15:00:00,12.58,12.64,12.57,12.63,678293.0,12.58,12.64,12.57,12.63,678293.0
2024-10-24 15:10:00,12.63,12.67,12.62,12.65,767813.0,12.63,12.67,12.62,12.65,767813.0
2024-10-24 15:20:00,12.65,12.7,12.64,12.68,873191.0,12.65,12.7,12.64,12.68,873191.0
2024-10-24 15:30:00,12.68,12.78,12.66,12.76,1783709.0,12.68,12.78,12.66,12.76,1783709.0
2024-10-24 15:40:00,12.76,12.8,12.73,12.8,1573554.0,12.76,12.8,12.73,12.8,1573554.0
2024-10-24 15:50:00,12.79,12.84,12.77,12.78,3447399.0,12.79,12.84,12.77,12.78,3447399.0
2024-10-25 09:30:00,12.94,13.1,12.75,12.85,2649296.0,12.94,13.1,12.75,12.85,2649296.0
2024-10-25 09:40:00,12.86,12.99,12.81,12.95,1246573.0,12.86,12.99,12.81,12.95,1246573.0
2024-10-25 09:50:00,12.95,13.06,12.94,13.06,1196322.0,12.95,13.06,12.94,13.06,1196322.0
2024-10-25 10:00:00,13.06,13.14,13.05,13.06,1712161.0,13.06,13.14,13.05,13.06,1712161.0
2024-10-25 10:10:00,13.06,13.22,13.03,13.2,2502404.0,13.06,13.22,13.03,13.2,2502404.0
2024-10-25 10:20:00,13.2,13.28,13.16,13.17,1854406.0,13.2,13.28,13.16,13.17,1854406.0
2024-10-25 10:30:00,13.17,13.2,13.13,13.15,1125324.0,13.17,13.2,13.13,13.15,1125324.0
2024-10-25 10:40:00,13.16,13.17,13.1,13.17,1180922.0,13.16,13.17,13.1,13.17,1180922.0
2024-10-25 10:50:00,13.17,13.31,13.16,13.31,1886655.0,13.17,13.31,13.16,13.31,1886655.0
2024-10-25 11:00:00,13.31,13.35,13.28,13.35,1436478.0,13.31,13.35,13.28,13.35,1436478.0
2024-10-25 11:10:00,13.35,13.44,13.34,13.44,1465374.0,13.35,13.44,13.34,13.44,1465374.0
2024-10-25 11:20:00,13.44,13.44,13.27,13.29,1951413.0,13.44,13.44,13.27,13.29,1951413.0
2024-10-25 11:30:00,13.29,13.31,13.22,13.28,1162324.0,13.29,13.31,13.22,13.28,1162324.0
2024-10-25 11:40:00,13.28,13.28,13.17,13.2,965172.0,13.28,13.28,13.17,13.2,965172.0
2024-10-25 11:50:00,13.21,13.24,13.19,13.23,691748.0,13.21,13.24,13.19,13.23,691748.0
2024-10-25 12:00:00,13.23,13.23,13.15,13.21,1077715.0,13.23,13.23,13.15,13.21,1077715.0
2024-10-25 12:10:00,13.21,13.29,13.21,13.28,724706.0,13.21,13.29,13.21,13.28,724706.0
2024-10-25 12:20:00,13.28,13.29,13.21,13.26,844204.0,13.28,13.29,13.21,13.26,844204.0
2024-10-25 12:30:00,13.26,13.26,13.17,13.24,1110948.0,13.26,13.26,13.17,13.24,1110948.0
2024-10-25 12:40:00,13.24,13.26,13.23,13.25,480265.0,13.24,13.26,13.23,13.25,480265.0
2024-10-25 12:50:00,13.25,13.27,13.22,13.25,403342.0,13.25,13.27,13.22,13.25,403342.0
2024-10-25 13:00:00,13.25,13.25,13.19,13.21,436567.0,13.25,13.25,13.19,13.21,436567.0
2024-10-25 13:10:00,13.21,13.25,13.2,13.21,508877.0,13.21,13.25,13.2,13.21,508877.0
2024-10-25 13:20:00,13.21,13.22,13.16,13.17,590105.0,13.21,13.22,13.16,13.17,590105.0
2024-10-25 13:30:00,13.16,13.17,13.12,13.17,679119.0,13.16,13.17,13.12,13.17,679119.0
2024-10-25 13:40:00,13.17,13.18,13.1,13.17,561151.0,13.17,13.18,13.1,13.17,561151.0
2024-10-25 13:50:00,13.17,13.2,13.15,13.16,366869.0,13.17,13.2,13.15,13.16,366869.0
2024-10-25 14:00:00,13.16,13.17,13.11,13.13,552101.0,13.16,13.17,13.11,13.13,552101.0
2024-10-25 14:10:00,13.13,13.13,13.08,13.11,421946.0,13.13,13.13,13.08,13.11,421946.0
2024-10-25 14:20:00,13.11,13.12,13.09,13.11,367578.0,13.11,13.12,13.09,13.11,367578.0
2024-10-25 14:30:00,13.1,13.12,13.08,13.12,363054.0,13.1,13.12,13.08,13.12,363054.0
2024-10-25 14:40:00,13.12,13.14,13.1,13.13,503374.0,13.12,13.14,13.1,13.13,503374.0
2024-10-25 14:50:00,13.14,13.14,13.11,13.13,218460.0,13.14,13.14,13.11,13.13,218460.0
2024-10-25 15:00:00,13.13,13.13,13.06,13.08,540741.0,13.13,13.13,13.06,13.08,540741.0
2024-10-25 15:10:00,13.08,13.09,13.05,13.05,372430.0,13.08,13.09,13.05,13.05,372430.0
2024-10-25 15:20:00,13.05,13.13,13.05,13.12,553684.0,13.05,13.13,13.05,13.12,553684.0
2024-10-25 15:30:00,13.12,13.14,13.09,13.09,694331.0,13.12,13.14,13.09,13.09,694331.0
2024-10-25 15:40:00,13.1,13.14,13.09,13.11,694530.0,13.1,13.14,13.09,13.11,694530.0
2024-10-25 15:50:00,13.11,13.17,13.05,13.17,3415305.0,13.11,13.17,13.05,13.17,3415305.0
2024-10-28 09:30:00,13.66,13.84,13.58,13.7,4645768.0,13.66,13.84,13.58,13.7,4645768.0
2024-10-28 09:40:00,13.7,13.73,13.66,13.7,1687810.0,13.7,13.73,13.66,13.7,1687810.0
2024-10-28 09:50:00,13.69,13.8,13.62,13.63,2192911.0,13.69,13.8,13.62,13.63,2192911.0
2024-10-28 10:00:00,13.63,13.67,13.6,13.62,652605.0,13.63,13.67,13.6,13.62,652605.0
2024-10-28 10:10:00,13.62,13.65,13.6,13.64,894002.0,13.62,13.65,13.6,13.64,894002.0
2024-10-28 10:20:00,13.64,13.7,13.64,13.69,825359.0,13.64,13.7,13.64,13.69,825359.0
2024-10-28 10:30:00,13.69,13.7,13.63,13.69,800837.0,13.69,13.7,13.63,13.69,800837.0
2024-10-28 10:40:00,13.69,13.71,13.68,13.7,1246324.0,13.69,13.71,13.68,13.7,1246324.0
2024-10-28 10:50:00,13.7,13.79,13.69,13.75,1468601.0,13.7,13.79,13.69,13.75,1468601.0
2024-10-28 11:00:00,13.75,13.78,13.72,13.75,854572.0,13.75,13.78,13.72,13.75,854572.0
2024-10-28 11:10:00,13.76,13.81,13.74,13.81,1293137.0,13.76,13.81,13.74,13.81,1293137.0
2024-10-28 11:20:00,13.81,13.82,13.8,13.82,568885.0,13.81,13.82,13.8,13.82,568885.0
2024-10-28 11:30:00,13.82,13.85,13.8,13.8,1471068.0,13.82,13.85,13.8,13.8,1471068.0
2024-10-28 11:40:00,13.81,13.84,13.8,13.83,590805.0,13.81,13.84,13.8,13.83,590805.0
2024-10-28 11:50:00,13.83,13.83,13.76,13.81,1078469.0,13.83,13.83,13.76,13.81,1078469.0
2024-10-28 12:00:00,13.81,13.82,13.73,13.74,581846.0,13.81,13.82,13.73,13.74,581846.0
2024-10-28 12:10:00,13.75,13.77,13.74,13.76,399194.0,13.75,13.77,13.74,13.76,399194.0
2024-10-28 12:20:00,13.77,13.77,13.75,13.77,265094.0,13.77,13.77,13.75,13.77,265094.0
2024-10-28 12:30:00,13.77,13.77,13.68,13.71,873173.0,13.77,13.77,13.68,13.71,873173.0
2024-10-28 12:40:00,13.71,13.76,13.7,13.75,361022.0,13.71,13.76,13.7,13.75,361022.0
2024-10-28 12:50:00,13.75,13.75,13.71,13.73,240459.0,13.75,13.75,13.71,13.73,240459.0
2024-10-28 13:00:00,13.73,13.75,13.7,13.7,185432.0,13.73,13.75,13.7,13.7,185432.0
2024-10-28 13:10:00,13.71,13.73,13.7,13.73,167406.0,13.71,13.73,13.7,13.73,167406.0
2024-10-28 13:20:00,13.73,13.75,13.72,13.73,224751.0,13.73,13.75,13.72,13.73,224751.0
2024-10-28 13:30:00,13.73,13.74,13.72,13.73,293046.0,13.73,13.74,13.72,13.73,293046.0
2024-10-28 13:40:00,13.72,13.74,13.66,13.66,494961.0,13.72,13.74,13.66,13.66,494961.0
2024-10-28 13:50:00,13.66,13.7,13.66,13.69,288915.0,13.66,13.7,13.66,13.69,288915.0
2024-10-28 14:00:00,13.69,13.7,13.66,13.67,265908.0,13.69,13.7,13.66,13.67,265908.0
2024-10-28 14:10:00,13.67,13.68,13.62,13.65,489438.0,13.67,13.68,13.62,13.65,489438.0
2024-10-28 14:20:00,13.65,13.65,13.62,13.63,223442.0,13.65,13.65,13.62,13.63,223442.0
2024-10-28 14:30:00,13.63,13.65,13.59,13.63,726279.0,13.63,13.65,13.59,13.63,726279.0
2024-10-28 14:40:00,13.63,13.65,13.59,13.62,405135.0,13.63,13.65,13.59,13.62,405135.0
2024-10-28 14:50:00,13.62,13.65,13.56,13.58,513086.0,13.62,13.65,13.56,13.58,513086.0
2024-10-28 15:00:00,13.59,13.63,13.58,13.6,411166.0,13.59,13.63,13.58,13.6,411166.0
2024-10-28 15:10:00,13.6,13.64,13.59,13.61,386489.0,13.6,13.64,13.59,13.61,386489.0
2024-10-28 15:20:00,13.62,13.63,13.6,13.63,168795.0,13.62,13.63,13.6,13.63,168795.0
2024-10-28 15:30:00,13.63,13.66,13.62,13.66,555164.0,13.63,13.66,13.62,13.66,555164.0
2024-10-28 15:40:00,13.66,13.68,13.63,13.65,762968.0,13.66,13.68,13.63,13.65,762968.0
2024-10-28 15:50:00,13.66,13.66,13.59,13.61,2626410.0,13.66,13.66,13.59,13.61,2626410.0
2024-10-29 09:30:00,13.38,13.53,13.28,13.51,1298104.0,13.38,13.53,13.28,13.51,1298104.0
2024-10-29 09:40:00,13.51,13.65,13.46,13.63,821878.0,13.51,13.65,13.46,13.63,821878.0
2024-10-29 09:50:00,13.63,13.68,13.56,13.59,815224.0,13.63,13.68,13.56,13.59,815224.0
2024-10-29 10:00:00,13.59,13.71,13.58,13.69,1393007.0,13.59,13.71,13.58,13.69,1393007.0
2024-10-29 10:10:00,13.69,13.69,13.63,13.66,460211.0,13.69,13.69,13.63,13.66,460211.0
2024-10-29 10:20:00,13.66,13.71,13.62,13.67,743602.0,13.66,13.71,13.62,13.67,743602.0
2024-10-29 10:30:00,13.67,13.71,13.66,13.69,465255.0,13.67,13.71,13.66,13.69,465255.0
2024-10-29 10:40:00,13.69,13.7,13.66,13.69,373009.0,13.69,13.7,13.66,13.69,373009.0
2024-10-29 10:50:00,13.69,13.74,13.67,13.74,1293881.0,13.69,13.74,13.67,13.74,1293881.0
2024-10-29 11:00:00,13.73,13.74,13.69,13.74,589363.0,13.73,13.74,13.69,13.74,589363.0
2024-10-29 11:10:00,13.74,13.74,13.69,13.7,453925.0,13.74,13.74,13.69,13.7,453925.0
2024-10-29 11:20:00,13.7,13.7,13.66,13.68,403695.0,13.7,13.7,13.66,13.68,403695.0
2024-10-29 11:30:00,13.68,13.68,13.65,13.68,302404.0,13.68,13.68,13.65,13.68,302404.0
2024-10-29 11:40:00,13.68,13.75,13.67,13.74,691744.0,13.68,13.75,13.67,13.74,691744.0
2024-10-29 11:50:00,13.74,13.75,13.7,13.7,402398.0,13.74,13.75,13.7,13.7,402398.0
2024-10-29 12:00:00,13.71,13.72,13.69,13.7,194439.0,13.71,13.72,13.69,13.7,194439.0
2024-10-29 12:10:00,13.7,13.71,13.66,13.67,237425.0,13.7,13.71,13.66,13.67,237425.0
2024-10-29 12:20:00,13.67,13.68,13.63,13.64,368872.0,13.67,13.68,13.63,13.64,368872.0
2024-10-29 12:30:00,13.63,13.64,13.6,13.64,430658.0,13.63,13.64,13.6,13.64,430658.0
2024-10-29 12:40:00,13.64,13.67,13.62,13.67,554659.0,13.64,13.67,13.62,13.67,554659.0
2024-10-29 12:50:00,13.67,13.71,13.66,13.71,374323.0,13.67,13.71,13.66,13.71,374323.0
2024-10-29 13:00:00,13.71,13.75,13.7,13.74,615093.0,13.71,13.75,13.7,13.74,615093.0
2024-10-29 13:10:00,13.74,13.76,13.71,13.73,509077.0,13.74,13.76,13.71,13.73,509077.0
2024-10-29 13:20:00,13.73,13.82,13.71,13.82,1558123.0,13.73,13.82,13.71,13.82,1558123.0
2024-10-29 13:30:00,13.82,13.83,13.78,13.8,518459.0,13.82,13.83,13.78,13.8,518459.0
2024-10-29 13:40:00,13.8,13.83,13.79,13.83,379245.0,13.8,13.83,13.79,13.83,379245.0
2024-10-29 13:50:00,13.82,13.85,13.82,13.85,275324.0,13.82,13.85,13.82,13.85,275324.0
2024-10-29 14:00:00,13.84,13.86,13.82,13.83,541921.0,13.84,13.86,13.82,13.83,541921.0
2024-10-29 14:10:00,13.83,13.83,13.79,13.82,421635.0,13.83,13.83,13.79,13.82,421635.0
2024-10-29 14:20:00,13.82,13.83,13.8,13.82,340041.0,13.82,13.83,13.8,13.82,340041.0
2024-10-29 14:30:00,13.83,13.83,13.77,13.82,854286.0,13.83,13.83,13.77,13.82,854286.0
2024-10-29 14:40:00,13.81,13.82,13.78,13.79,303069.0,13.81,13.82,13.78,13.79,303069.0
2024-10-29 14:50:00,13.78,13.79,13.76,13.79,193436.0,13.78,13.79,13.76,13.79,193436.0
2024-10-29 15:00:00,13.79,13.79,13.75,13.78,378586.0,13.79,13.79,13.75,13.78,378586.0
2024-10-29 15:10:00,13.77,13.82,13.75,13.82,523727.0,13.77,13.82,13.75,13.82,523727.0
2024-10-29 15:20:00,13.82,13.85,13.81,13.85,593213.0,13.82,13.85,13.81,13.85,593213.0
2024-10-29 15:30:00,13.85,13.86,13.83,13.84,468202.0,13.85,13.86,13.83,13.84,468202.0
2024-10-29 15:40:00,13.85,13.86,13.82,13.86,682884.0,13.85,13.86,13.82,13.86,682884.0
2024-10-29 15:50:00,13.86,13.86,13.79,13.82,2218573.0,13.86,13.86,13.79,13.82,2218573.0
2024-10-30 09:30:00,13.66,13.8,13.61,13.79,1181062.0,13.66,13.8,13.61,13.79,1181062.0
2024-10-30 09:40:00,13.79,13.82,13.74,13.81,395769.0,13.79,13.82,13.74,13.81,395769.0
2024-10-30 09:50:00,13.8,13.81,13.73,13.74,401850.0,13.8,13.81,13.73,13.74,401850.0
2024-10-30 10:00:00,13.74,13.8,13.72,13.78,458696.0,13.74,13.8,13.72,13.78,458696.0
2024-10-30 10:10:00,13.79,13.79,13.72,13.77,404076.0,13.79,13.79,13.72,13.77,404076.0
2024-10-30 10:20:00,13.76,13.8,13.75,13.79,360981.0,13.76,13.8,13.75,13.79,360981.0
2024-10-30 10:30:00,13.79,13.83,13.78,13.82,321307.0,13.79,13.83,13.78,13.82,321307.0
2024-10-30 10:40:00,13.81,13.82,13.72,13.74,429291.0,13.81,13.82,13.72,13.74,429291.0
2024-10-30 10:50:00,13.74,13.77,13.73,13.75,593100.0,13.74,13.77,13.73,13.75,593100.0
2024-10-30 11:00:00,13.76,13.78,13.74,13.76,320781.0,13.76,13.78,13.74,13.76,320781.0
2024-10-30 11:10:00,13.76,13.8,13.73,13.79,345860.0,13.76,13.8,13.73,13.79,345860.0
2024-10-30 11:20:00,13.8,13.8,13.76,13.77,346431.0,13.8,13.8,13.76,13.77,346431.0
2024-10-30 11:30:00,13.77,13.8,13.75,13.79,520564.0,13.77,13.8,13.75,13.79,520564.0
2024-10-30 11:40:00,13.79,13.81,13.78,13.8,523593.0,13.79,13.81,13.78,13.8,523593.0
2024-10-30 11:50:00,13.8,13.83,13.8,13.83,418003.0,13.8,13.83,13.8,13.83,418003.0
2024-10-30 12:00:00,13.83,13.86,13.82,13.85,499385.0,13.83,13.86,13.82,13.85,499385.0
2024-10-30 12:10:00,13.85,13.88,13.84,13.86,346908.0,13.85,13.88,13.84,13.86,346908.0
2024-10-30 12:20:00,13.86,13.87,13.84,13.86,302292.0,13.86,13.87,13.84,13.86,302292.0
2024-10-30 12:30:00,13.86,13.86,13.84,13.86,347657.0,13.86,13.86,13.84,13.86,347657.0
2024-10-30 12:40:00,13.86,13.89,13.84,13.89,363903.0,13.86,13.89,13.84,13.89,363903.0
2024-10-30 12:50:00,13.89,13.92,13.88,13.88,644136.0,13.89,13.92,13.88,13.88,644136.0
2024-10-30 13:00:00,13.88,13.95,13.88,13.89,641843.0,13.88,13.95,13.88,13.89,641843.0
2024-10-30 13:10:00,13.9,13.92,13.89,13.92,234759.0,13.9,13.92,13.89,13.92,234759.0
2024-10-30 13:20:00,13.92,13.96,13.9,13.95,517265.0,13.92,13.96,13.9,13.95,517265.0
2024-10-30 13:30:00,13.95,13.95,13.9,13.93,530136.0,13.95,13.95,13.9,13.93,530136.0
2024-10-30 13:40:00,13.93,13.94,13.92,13.93,211723.0,13.93,13.94,13.92,13.93,211723.0
2024-10-30 13:50:00,13.93,13.96,13.92,13.96,264070.0,13.93,13.96,13.92,13.96,264070.0
2024-10-30 14:00:00,13.96,13.97,13.95,13.97,306871.0,13.96,13.97,13.95,13.97,306871.0
2024-10-30 14:10:00,13.97,13.99,13.96,13.99,582598.0,13.97,13.99,13.96,13.99,582598.0
2024-10-30 14:20:00,13.99,13.99,13.95,13.96,723272.0,13.99,13.99,13.95,13.96,723272.0
2024-10-30 14:30:00,13.96,13.96,13.92,13.93,347454.0,13.96,13.96,13.92,13.93,347454.0
2024-10-30 14:40:00,13.93,13.93,13.9,13.91,223688.0,13.93,13.93,13.9,13.91,223688.0
2024-10-30 14:50:00,13.91,13.92,13.9,13.91,185679.0,13.91,13.92,13.9,13.91,185679.0
2024-10-30 15:00:00,13.91,13.91,13.87,13.89,259243.0,13.91,13.91,13.87,13.89,259243.0
2024-10-30 15:10:00,13.89,13.95,13.88,13.94,331751.0,13.89,13.95,13.88,13.94,331751.0
2024-10-30 15:20:00,13.94,13.96,13.93,13.95,295287.0,13.94,13.96,13.93,13.95,295287.0
2024-10-30 15:30:00,13.95,13.96,13.89,13.89,452112.0,13.95,13.96,13.89,13.89,452112.0
2024-10-30 15:40:00,13.9,13.91,13.89,13.91,740624.0,13.9,13.91,13.89,13.91,740624.0
2024-10-30 15:50:00,13.91,13.95,13.9,13.94,2031013.0,13.91,13.95,13.9,13.94,2031013.0
2024-10-31 09:30:00,13.79,13.89,13.78,13.82,1208153.0,13.79,13.89,13.78,13.82,1208153.0
2024-10-31 09:40:00,13.81,13.83,13.71,13.74,678798.0,13.81,13.83,13.71,13.74,678798.0
2024-10-31 09:50:00,13.74,13.76,13.7,13.75,530820.0,13.74,13.76,13.7,13.75,530820.0
2024-10-31 10:00:00,13.75,13.76,13.7,13.71,765692.0,13.75,13.76,13.7,13.71,765692.0
2024-10-31 10:10:00,13.71,13.76,13.67,13.73,976197.0,13.71,13.76,13.67,13.73,976197.0
2024-10-31 10:20:00,13.74,13.75,13.6,13.61,817063.0,13.74,13.75,13.6,13.61,817063.0
2024-10-31 10:30:00,13.62,13.66,13.58,13.63,602786.0,13.62,13.66,13.58,13.63,602786.0
2024-10-31 10:40:00,13.63,13.65,13.57,13.6,751560.0,13.63,13.65,13.57,13.6,751560.0
2024-10-31 10:50:00,13.6,13.6,13.52,13.54,843812.0,13.6,13.6,13.52,13.54,843812.0
2024-10-31 11:00:00,13.53,13.55,13.51,13.53,418425.0,13.53,13.55,13.51,13.53,418425.0
2024-10-31 11:10:00,13.52,13.54,13.5,13.53,331740.0,13.52,13.54,13.5,13.53,331740.0
2024-10-31 11:20:00,13.53,13.57,13.46,13.46,1022847.0,13.53,13.57,13.46,13.46,1022847.0
2024-10-31 11:30:00,13.46,13.52,13.45,13.5,981272.0,13.46,13.52,13.45,13.5,981272.0
2024-10-31 11:40:00,13.49,13.55,13.48,13.53,695261.0,13.49,13.55,13.48,13.53,695261.0
2024-10-31 11:50:00,13.53,13.57,13.51,13.57,420137.0,13.53,13.57,13.51,13.57,420137.0
2024-10-31 12:00:00,13.57,13.61,13.56,13.6,673348.0,13.57,13.61,13.56,13.6,673348.0
2024-10-31 12:10:00,13.6,13.6,13.57,13.59,339846.0,13.6,13.6,13.57,13.59,339846.0
2024-10-31 12:20:00,13.59,13.59,13.56,13.58,387369.0,13.59,13.59,13.56,13.58,387369.0
2024-10-31 12:30:00,13.57,13.61,13.57,13.6,376145.0,13.57,13.61,13.57,13.6,376145.0
2024-10-31 12:40:00,13.59,13.67,13.59,13.66,320833.0,13.59,13.67,13.59,13.66,320833.0
2024-10-31 12:50:00,13.66,13.67,13.59,13.61,307358.0,13.66,13.67,13.59,13.61,307358.0
2024-10-31 13:00:00,13.61,13.61,13.57,13.59,167556.0,13.61,13.61,13.57,13.59,167556.0
2024-10-31 13:10:00,13.59,13.59,13.56,13.56,133732.0,13.59,13.59,13.56,13.56,133732.0
2024-10-31 13:20:00,13.57,13.59,13.56,13.56,181913.0,13.57,13.59,13.56,13.56,181913.0
2024-10-31 13:30:00,13.57,13.58,13.56,13.57,189608.0,13.57,13.58,13.56,13.57,189608.0
2024-10-31 13:40:00,13.57,13.58,13.54,13.58,300297.0,13.57,13.58,13.54,13.58,300297.0
2024-10-31 13:50:00,13.58,13.59,13.56,13.58,142577.0,13.58,13.59,13.56,13.58,142577.0
2024-10-31 14:00:00,13.57,13.59,13.56,13.56,173618.0,13.57,13.59,13.56,13.56,173618.0
2024-10-31 14:10:00,13.56,13.57,13.54,13.56,185404.0,13.56,13.57,13.54,13.56,185404.0
2024-10-31 14:20:00,13.56,13.6,13.56,13.58,291436.0,13.56,13.6,13.56,13.58,291436.0
2024-10-31 14:30:00,13.59,13.59,13.46,13.52,847749.0,13.59,13.59,13.46,13.52,847749.0
2024-10-31 14:40:00,13.52,13.53,13.46,13.46,706788.0,13.52,13.53,13.46,13.46,706788.0
2024-10-31 14:50:00,13.46,13.47,13.41,13.41,708849.0,13.46,13.47,13.41,13.41,708849.0
2024-10-31 15:00:00,13.41,13.46,13.4,13.41,576472.0,13.41,13.46,13.4,13.41,576472.0
2024-10-31 15:10:00,13.41,13.44,13.4,13.43,499886.0,13.41,13.44,13.4,13.43,499886.0
2024-10-31 15:20:00,13.43,13.46,13.41,13.44,536683.0,13.43,13.46,13.41,13.44,536683.0
2024-10-31 15:30:00,13.45,13.45,13.4,13.44,538974.0,13.45,13.45,13.4,13.44,538974.0
2024-10-31 15:40:00,13.44,13.44,13.4,13.41,536155.0,13.44,13.44,13.4,13.41,536155.0
2024-10-31 15:50:00,13.42,13.46,13.38,13.39,2647829.0,13.42,13.46,13.38,13.39,2647829.0
2024-11-01 09:30:00,13.47,13.61,13.45,13.54,1021708.0,13.47,13.61,13.45,13.54,1021708.0
2024-11-01 09:40:00,13.54,13.55,13.45,13.5,738555.0,13.54,13.55,13.45,13.5,738555.0
2024-11-01 09:50:00,13.5,13.54,13.43,13.48,740062.0,13.5,13.54,13.43,13.48,740062.0
2024-11-01 10:00:00,13.47,13.49,13.41,13.44,572904.0,13.47,13.49,13.41,13.44,572904.0
2024-11-01 10:10:00,13.44,13.5,13.43,13.45,930234.0,13.44,13.5,13.43,13.45,930234.0
2024-11-01 10:20:00,13.46,13.5,13.44,13.46,388732.0,13.46,13.5,13.44,13.46,388732.0
2024-11-01 10:30:00,13.46,13.47,13.42,13.44,477115.0,13.46,13.47,13.42,13.44,477115.0
2024-11-01 10:40:00,13.44,13.5,13.4,13.49,508459.0,13.44,13.5,13.4,13.49,508459.0
2024-11-01 10:50:00,13.49,13.58,13.47,13.58,526791.0,13.49,13.58,13.47,13.58,526791.0
2024-11-01 11:00:00,13.58,13.59,13.54,13.56,432091.0,13.58,13.59,13.54,13.56,432091.0
2024-11-01 11:10:00,13.56,13.59,13.54,13.58,537119.0,13.56,13.59,13.54,13.58,537119.0
2024-11-01 11:20:00,13.58,13.65,13.57,13.63,844041.0,13.58,13.65,13.57,13.63,844041.0
2024-11-01 11:30:00,13.63,13.64,13.59,13.62,437742.0,13.63,13.64,13.59,13.62,437742.0
2024-11-01 11:40:00,13.62,13.63,13.6,13.61,338141.0,13.62,13.63,13.6,13.61,338141.0
2024-11-01 11:50:00,13.62,13.64,13.6,13.63,252266.0,13.62,13.64,13.6,13.63,252266.0
2024-11-01 12:00:00,13.63,13.65,13.63,13.65,200177.0,13.63,13.65,13.63,13.65,200177.0
2024-11-01 12:10:00,13.65,13.66,13.59,13.61,405444.0,13.65,13.66,13.59,13.61,405444.0
2024-11-01 12:20:00,13.61,13.61,13.57,13.61,213332.0,13.61,13.61,13.57,13.61,213332.0
2024-11-01 12:30:00,13.61,13.66,13.6,13.65,388243.0,13.61,13.66,13.6,13.65,388243.0
2024-11-01 12:40:00,13.65,13.65,13.59,13.62,253832.0,13.65,13.65,13.59,13.62,253832.0
2024-11-01 12:50:00,13.62,13.62,13.55,13.56,274798.0,13.62,13.62,13.55,13.56,274798.0
2024-11-01 13:00:00,13.56,13.57,13.53,13.54,191369.0,13.56,13.57,13.53,13.54,191369.0
2024-11-01 13:10:00,13.54,13.56,13.53,13.56,212074.0,13.54,13.56,13.53,13.56,212074.0
2024-11-01 13:20:00,13.56,13.57,13.54,13.56,370709.0,13.56,13.57,13.54,13.56,370709.0
2024-11-01 13:30:00,13.56,13.56,13.52,13.54,306981.0,13.56,13.56,13.52,13.54,306981.0
2024-11-01 13:40:00,13.54,13.55,13.52,13.53,210191.0,13.54,13.55,13.52,13.53,210191.0
2024-11-01 13:50:00,13.52,13.53,13.51,13.52,285514.0,13.52,13.53,13.51,13.52,285514.0
2024-11-01 14:00:00,13.52,13.54,13.51,13.54,353666.0,13.52,13.54,13.51,13.54,353666.0
2024-11-01 14:10:00,13.54,13.55,13.53,13.55,255106.0,13.54,13.55,13.53,13.55,255106.0
2024-11-01 14:20:00,13.55,13.56,13.54,13.56,285554.0,13.55,13.56,13.54,13.56,285554.0
2024-11-01 14:30:00,13.56,13.56,13.53,13.54,220112.0,13.56,13.56,13.53,13.54,220112.0
2024-11-01 14:40:00,13.54,13.54,13.52,13.52,249896.0,13.54,13.54,13.52,13.52,249896.0
2024-11-01 14:50:00,13.53,13.56,13.51,13.56,256703.0,13.53,13.56,13.51,13.56,256703.0
2024-11-01 15:00:00,13.56,13.58,13.54,13.58,304502.0,13.56,13.58,13.54,13.58,304502.0
2024-11-01 15:10:00,13.58,13.59,13.56,13.57,285727.0,13.58,13.59,13.56,13.57,285727.0
2024-11-01 15:20:00,13.57,13.6,13.56,13.58,389040.0,13.57,13.6,13.56,13.58,389040.0
2024-11-01 15:30:00,13.57,13.59,13.55,13.58,644940.0,13.57,13.59,13.55,13.58,644940.0
2024-11-01 15:40:00,13.58,13.59,13.56,13.58,460398.0,13.58,13.59,13.56,13.58,460398.0
2024-11-01 15:50:00,13.57,13.59,13.53,13.55,2375855.0,13.57,13.59,13.53,13.55,2375855.0
2024-11-04 09:30:00,13.49,13.5,13.28,13.33,1107089.0,13.49,13.5,13.28,13.33,1107089.0
2024-11-04 09:40:00,13.33,13.38,13.27,13.34,1024164.0,13.33,13.38,13.27,13.34,1024164.0
2024-11-04 09:50:00,13.34,13.38,13.29,13.38,447598.0,13.34,13.38,13.29,13.38,447598.0
2024-11-04 10:00:00,13.38,13.38,13.33,13.35,340589.0,13.38,13.38,13.33,13.35,340589.0
2024-11-04 10:10:00,13.36,13.4,13.34,13.39,315333.0,13.36,13.4,13.34,13.39,315333.0
2024-11-04 10:20:00,13.4,13.41,13.34,13.36,454285.0,13.4,13.41,13.34,13.36,454285.0
2024-11-04 10:30:00,13.36,13.4,13.34,13.35,372322.0,13.36,13.4,13.34,13.35,372322.0
2024-11-04 10:40:00,13.35,13.35,13.29,13.33,632938.0,13.35,13.35,13.29,13.33,632938.0
2024-11-04 10:50:00,13.33,13.33,13.28,13.31,567277.0,13.33,13.33,13.28,13.31,567277.0
2024-11-04 11:00:00,13.32,13.35,13.3,13.35,348822.0,13.32,13.35,13.3,13.35,348822.0
2024-11-04 11:10:00,13.35,13.36,13.31,13.35,365641.0,13.35,13.36,13.31,13.35,365641.0
2024-11-04 11:20:00,13.35,13.37,13.34,13.34,371314.0,13.35,13.37,13.34,13.34,371314.0
2024-11-04 11:30:00,13.35,13.35,13.3,13.3,327329.0,13.35,13.35,13.3,13.3,327329.0
2024-11-04 11:40:00,13.3,13.31,13.23,13.24,394960.0,13.3,13.31,13.23,13.24,394960.0
2024-11-04 11:50:00,13.24,13.25,13.21,13.24,314026.0,13.24,13.25,13.21,13.24,314026.0
2024-11-04 12:00:00,13.24,13.25,13.22,13.22,241927.0,13.24,13.25,13.22,13.22,241927.0
2024-11-04 12:10:00,13.23,13.26,13.22,13.26,133740.0,13.23,13.26,13.22,13.26,133740.0
2024-11-04 12:20:00,13.26,13.29,13.25,13.27,325805.0,13.26,13.29,13.25,13.27,325805.0
2024-11-04 12:30:00,13.28,13.32,13.27,13.31,164437.0,13.28,13.32,13.27,13.31,164437.0
2024-11-04 12:40:00,13.3,13.32,13.28,13.31,253801.0,13.3,13.32,13.28,13.31,253801.0
2024-11-04 12:50:00,13.3,13.33,13.29,13.31,230044.0,13.3,13.33,13.29,13.31,230044.0
2024-11-04 13:00:00,13.31,13.31,13.24,13.26,394559.0,13.31,13.31,13.24,13.26,394559.0
2024-11-04 13:10:00,13.26,13.28,13.24,13.27,335618.0,13.26,13.28,13.24,13.27,335618.0
2024-11-04 13:20:00,13.27,13.27,13.19,13.19,529267.0,13.27,13.27,13.19,13.19,529267.0
2024-11-04 13:30:00,13.19,13.21,13.16,13.17,880192.0,13.19,13.21,13.16,13.17,880192.0
2024-11-04 13:40:00,13.18,13.18,13.13,13.13,546327.0,13.18,13.18,13.13,13.13,546327.0
2024-11-04 13:50:00,13.13,13.16,13.13,13.15,244831.0,13.13,13.16,13.13,13.15,244831.0
2024-11-04 14:00:00,13.15,13.18,13.14,13.18,584736.0,13.15,13.18,13.14,13.18,584736.0
2024-11-04 14:10:00,13.18,13.19,13.16,13.17,289363.0,13.18,13.19,13.16,13.17,289363.0
2024-11-04 14:20:00,13.17,13.19,13.16,13.17,384551.0,13.17,13.19,13.16,13.17,384551.0
2024-11-04 14:30:00,13.18,13.18,13.17,13.18,160441.0,13.18,13.18,13.17,13.18,160441.0
2024-11-04 14:40:00,13.17,13.18,13.14,13.14,872232.0,13.17,13.18,13.14,13.14,872232.0
2024-11-04 14:50:00,13.15,13.17,13.14,13.16,316203.0,13.15,13.17,13.14,13.16,316203.0
2024-11-04 15:00:00,13.16,13.17,13.14,13.14,410619.0,13.16,13.17,13.14,13.14,410619.0
2024-11-04 15:10:00,13.14,13.15,13.1,13.11,799811.0,13.14,13.15,13.1,13.11,799811.0
2024-11-04 15:20:00,13.11,13.12,13.08,13.09,644462.0,13.11,13.12,13.08,13.09,644462.0
2024-11-04 15:30:00,13.09,13.1,13.06,13.07,571294.0,13.09,13.1,13.06,13.07,571294.0
2024-11-04 15:40:00,13.07,13.09,13.05,13.07,1156735.0,13.07,13.09,13.05,13.07,1156735.0
2024-11-04 15:50:00,13.08,13.09,12.96,12.99,4260315.0,13.08,13.09,12.96,12.99,4260315.0
2024-11-05 09:30:00,12.95,13.15,12.92,13.1,927980.0,12.95,13.15,12.92,13.1,927980.0
2024-11-05 09:40:00,13.09,13.17,13.05,13.14,721797.0,13.09,13.17,13.05,13.14,721797.0
2024-11-05 09:50:00,13.13,13.19,13.12,13.18,375414.0,13.13,13.19,13.12,13.18,375414.0
2024-11-05 10:00:00,13.18,13.21,13.14,13.16,421617.0,13.18,13.21,13.14,13.16,421617.0
2024-11-05 10:10:00,13.16,13.17,13.13,13.15,285948.0,13.16,13.17,13.13,13.15,285948.0
2024-11-05 10:20:00,13.14,13.17,13.1,13.12,335310.0,13.14,13.17,13.1,13.12,335310.0
2024-11-05 10:30:00,13.12,13.15,13.1,13.15,362859.0,13.12,13.15,13.1,13.15,362859.0
2024-11-05 10:40:00,13.15,13.15,13.1,13.12,341499.0,13.15,13.15,13.1,13.12,341499.0
2024-11-05 10:50:00,13.11,13.14,13.09,13.11,436724.0,13.11,13.14,13.09,13.11,436724.0
2024-11-05 11:00:00,13.11,13.15,13.09,13.13,566255.0,13.11,13.15,13.09,13.13,566255.0
2024-11-05 11:10:00,13.13,13.15,13.1,13.11,224918.0,13.13,13.15,13.1,13.11,224918.0
2024-11-05 11:20:00,13.12,13.12,13.07,13.08,329701.0,13.12,13.12,13.07,13.08,329701.0
2024-11-05 11:30:00,13.08,13.1,13.07,13.08,380340.0,13.08,13.1,13.07,13.08,380340.0
2024-11-05 11:40:00,13.08,13.11,13.06,13.11,305862.0,13.08,13.11,13.06,13.11,305862.0
2024-11-05 11:50:00,13.11,13.11,13.08,13.09,134925.0,13.11,13.11,13.08,13.09,134925.0
2024-11-05 12:00:00,13.09,13.1,13.06,13.06,139637.0,13.09,13.1,13.06,13.06,139637.0
2024-11-05 12:10:00,13.07,13.1,13.06,13.09,193777.0,13.07,13.1,13.06,13.09,193777.0
2024-11-05 12:20:00,13.09,13.13,13.08,13.1,194255.0,13.09,13.13,13.08,13.1,194255.0
2024-11-05 12:30:00,13.11,13.12,13.09,13.1,130786.0,13.11,13.12,13.09,13.1,130786.0
2024-11-05 12:40:00,13.11,13.14,13.1,13.13,172191.0,13.11,13.14,13.1,13.13,172191.0
2024-11-05 12:50:00,13.13,13.16,13.12,13.15,253512.0,13.13,13.16,13.12,13.15,253512.0
2024-11-05 13:00:00,13.15,13.18,13.14,13.18,253282.0,13.15,13.18,13.14,13.18,253282.0
2024-11-05 13:10:00,13.18,13.22,13.16,13.16,541672.0,13.18,13.22,13.16,13.16,541672.0
2024-11-05 13:20:00,13.17,13.2,13.15,13.19,268251.0,13.17,13.2,13.15,13.19,268251.0
2024-11-05 13:30:00,13.19,13.19,13.16,13.18,188526.0,13.19,13.19,13.16,13.18,188526.0
2024-11-05 13:40:00,13.18,13.2,13.17,13.17,235863.0,13.18,13.2,13.17,13.17,235863.0
2024-11-05 13:50:00,13.17,13.2,13.17,13.18,329454.0,13.17,13.2,13.17,13.18,329454.0
2024-11-05 14:00:00,13.18,13.2,13.12,13.15,417096.0,13.18,13.2,13.12,13.15,417096.0
2024-11-05 14:10:00,13.15,13.18,13.14,13.17,281438.0,13.15,13.18,13.14,13.17,281438.0
2024-11-05 14:20:00,13.17,13.18,13.15,13.16,300552.0,13.17,13.18,13.15,13.16,300552.0
2024-11-05 14:30:00,13.16,13.16,13.13,13.15,277883.0,13.16,13.16,13.13,13.15,277883.0
2024-11-05 14:40:00,13.15,13.16,13.14,13.15,177209.0,13.15,13.16,13.14,13.15,177209.0
2024-11-05 14:50:00,13.14,13.2,13.14,13.15,394863.0,13.14,13.2,13.14,13.15,394863.0
2024-11-05 15:00:00,13.16,13.17,13.14,13.17,168344.0,13.16,13.17,13.14,13.17,168344.0
2024-11-05 15:10:00,13.17,13.21,13.16,13.21,275229.0,13.17,13.21,13.16,13.21,275229.0
2024-11-05 15:20:00,13.21,13.21,13.18,13.2,327678.0,13.21,13.21,13.18,13.2,327678.0
2024-11-05 15:30:00,13.19,13.2,13.16,13.18,401852.0,13.19,13.2,13.16,13.18,401852.0
2024-11-05 15:40:00,13.18,13.18,13.13,13.15,916788.0,13.18,13.18,13.13,13.15,916788.0
2024-11-05 15:50:00,13.15,13.21,13.13,13.21,1885741.0,13.15,13.21,13.13,13.21,1885741.0
2024-11-06 09:30:00,14.01,14.17,13.86,13.88,6253247.0,14.01,14.17,13.86,13.88,6253247.0
2024-11-06 09:40:00,13.88,13.96,13.79,13.93,1538234.0,13.88,13.96,13.79,13.93,1538234.0
2024-11-06 09:50:00,13.94,13.96,13.79,13.84,1511134.0,13.94,13.96,13.79,13.84,1511134.0
2024-11-06 10:00:00,13.84,13.98,13.84,13.87,1609470.0,13.84,13.98,13.84,13.87,1609470.0
2024-11-06 10:10:00,13.86,13.93,13.84,13.92,807652.0,13.86,13.93,13.84,13.92,807652.0
2024-11-06 10:20:00,13.93,13.96,13.89,13.93,1266936.0,13.93,13.96,13.89,13.93,1266936.0
2024-11-06 10:30:00,13.93,13.93,13.85,13.88,451783.0,13.93,13.93,13.85,13.88,451783.0
2024-11-06 10:40:00,13.89,13.96,13.87,13.94,742085.0,13.89,13.96,13.87,13.94,742085.0
2024-11-06 10:50:00,13.93,13.95,13.88,13.94,820567.0,13.93,13.95,13.88,13.94,820567.0
2024-11-06 11:00:00,13.94,13.96,13.91,13.95,544845.0,13.94,13.96,13.91,13.95,544845.0
2024-11-06 11:10:00,13.95,13.95,13.84,13.85,496088.0,13.95,13.95,13.84,13.85,496088.0
2024-11-06 11:20:00,13.85,13.86,13.8,13.83,705662.0,13.85,13.86,13.8,13.83,705662.0
2024-11-06 11:30:00,13.83,13.84,13.8,13.83,320565.0,13.83,13.84,13.8,13.83,320565.0
2024-11-06 11:40:00,13.82,13.84,13.8,13.83,320052.0,13.82,13.84,13.8,13.83,320052.0
2024-11-06 11:50:00,13.83,13.85,13.81,13.84,352314.0,13.83,13.85,13.81,13.84,352314.0
2024-11-06 12:00:00,13.84,13.92,13.81,13.92,855642.0,13.84,13.92,13.81,13.92,855642.0
2024-11-06 12:10:00,13.91,13.97,13.9,13.95,651582.0,13.91,13.97,13.9,13.95,651582.0
2024-11-06 12:20:00,13.96,13.96,13.91,13.95,432315.0,13.96,13.96,13.91,13.95,432315.0
2024-11-06 12:30:00,13.95,13.95,13.89,13.92,298859.0,13.95,13.95,13.89,13.92,298859.0
2024-11-06 12:40:00,13.92,13.97,13.91,13.96,402916.0,13.92,13.97,13.91,13.96,402916.0
2024-11-06 12:50:00,13.95,13.96,13.93,13.96,260449.0,13.95,13.96,13.93,13.96,260449.0
2024-11-06 13:00:00,13.96,13.98,13.94,13.98,507425.0,13.96,13.98,13.94,13.98,507425.0
2024-11-06 13:10:00,13.98,14.04,13.97,14.03,1356589.0,13.98,14.04,13.97,14.03,1356589.0
2024-11-06 13:20:00,14.03,14.03,13.96,13.97,406088.0,14.03,14.03,13.96,13.97,406088.0
2024-11-06 13:30:00,13.98,13.98,13.96,13.96,188999.0,13.98,13.98,13.96,13.96,188999.0
2024-11-06 13:40:00,13.96,13.98,13.95,13.96,189614.0,13.96,13.98,13.95,13.96,189614.0
2024-11-06 13:50:00,13.96,13.99,13.94,13.99,216750.0,13.96,13.99,13.94,13.99,216750.0
2024-11-06 14:00:00,13.99,14.02,13.98,14.01,441343.0,13.99,14.02,13.98,14.01,441343.0
2024-11-06 14:10:00,14.01,14.05,14.0,14.04,346492.0,14.01,14.05,14.0,14.04,346492.0
2024-11-06 14:20:00,14.03,14.04,14.01,14.03,270026.0,14.03,14.04,14.01,14.03,270026.0
2024-11-06 14:30:00,14.04,14.08,14.03,14.08,563065.0,14.04,14.08,14.03,14.08,563065.0
2024-11-06 14:40:00,14.07,14.08,14.04,14.04,399997.0,14.07,14.08,14.04,14.04,399997.0
2024-11-06 14:50:00,14.05,14.07,14.04,14.06,251427.0,14.05,14.07,14.04,14.06,251427.0
2024-11-06 15:00:00,14.06,14.07,13.99,14.02,709704.0,14.06,14.07,13.99,14.02,709704.0
2024-11-06 15:10:00,14.02,14.04,14.0,14.03,532692.0,14.02,14.04,14.0,14.03,532692.0
2024-11-06 15:20:00,14.03,14.06,14.01,14.04,488225.0,14.03,14.06,14.01,14.04,488225.0
2024-11-06 15:30:00,14.04,14.05,13.97,13.98,778498.0,14.04,14.05,13.97,13.98,778498.0
2024-11-06 15:40:00,13.98,14.0,13.96,13.96,837448.0,13.98,14.0,13.96,13.96,837448.0
2024-11-06 15:50:00,13.97,14.03,13.93,13.99,3212123.0,13.97,14.03,13.93,13.99,3212123.0
2024-11-07 09:30:00,13.93,14.0,13.92,13.96,655967.0,13.93,14.0,13.92,13.96,655967.0
2024-11-07 09:40:00,13.96,13.98,13.87,13.95,563825.0,13.96,13.98,13.87,13.95,563825.0
2024-11-07 09:50:00,13.95,13.98,13.9,13.91,371871.0,13.95,13.98,13.9,13.91,371871.0
2024-11-07 10:00:00,13.91,13.96,13.89,13.92,330477.0,13.91,13.96,13.89,13.92,330477.0
2024-11-07 10:10:00,13.92,13.96,13.91,13.96,289613.0,13.92,13.96,13.91,13.96,289613.0
2024-11-07 10:20:00,13.96,13.96,13.9,13.92,433635.0,13.96,13.96,13.9,13.92,433635.0
2024-11-07 10:30:00,13.92,13.92,13.89,13.9,598142.0,13.92,13.92,13.89,13.9,598142.0
2024-11-07 10:40:00,13.9,13.91,13.86,13.88,364202.0,13.9,13.91,13.86,13.88,364202.0
2024-11-07 10:50:00,13.88,13.89,13.82,13.84,388103.0,13.88,13.89,13.82,13.84,388103.0
2024-11-07 11:00:00,13.84,13.84,13.8,13.83,260642.0,13.84,13.84,13.8,13.83,260642.0
2024-11-07 11:10:00,13.83,13.84,13.77,13.8,715166.0,13.83,13.84,13.77,13.8,715166.0
2024-11-07 11:20:00,13.79,13.81,13.75,13.76,376037.0,13.79,13.81,13.75,13.76,376037.0
2024-11-07 11:30:00,13.75,13.81,13.75,13.79,446840.0,13.75,13.81,13.75,13.79,446840.0
2024-11-07 11:40:00,13.79,13.79,13.76,13.77,240634.0,13.79,13.79,13.76,13.77,240634.0
2024-11-07 11:50:00,13.77,13.81,13.76,13.78,300351.0,13.77,13.81,13.76,13.78,300351.0
2024-11-07 12:00:00,13.78,13.78,13.74,13.77,383235.0,13.78,13.78,13.74,13.77,383235.0
2024-11-07 12:10:00,13.76,13.79,13.76,13.77,245089.0,13.76,13.79,13.76,13.77,245089.0
2024-11-07 12:20:00,13.78,13.8,13.75,13.76,269568.0,13.78,13.8,13.75,13.76,269568.0
2024-11-07 12:30:00,13.76,13.77,13.75,13.77,232974.0,13.76,13.77,13.75,13.77,232974.0
2024-11-07 12:40:00,13.77,13.78,13.76,13.76,113876.0,13.77,13.78,13.76,13.76,113876.0
2024-11-07 12:50:00,13.77,13.79,13.76,13.77,194462.0,13.77,13.79,13.76,13.77,194462.0
2024-11-07 13:00:00,13.77,13.78,13.72,13.75,275151.0,13.77,13.78,13.72,13.75,275151.0
2024-11-07 13:10:00,13.74,13.75,13.7,13.71,211212.0,13.74,13.75,13.7,13.71,211212.0
2024-11-07 13:20:00,13.71,13.73,13.68,13.71,381362.0,13.71,13.73,13.68,13.71,381362.0
2024-11-07 13:30:00,13.71,13.73,13.67,13.68,377615.0,13.71,13.73,13.67,13.68,377615.0
2024-11-07 13:40:00,13.68,13.68,13.65,13.67,434460.0,13.68,13.68,13.65,13.67,434460.0
2024-11-07 13:50:00,13.67,13.7,13.66,13.69,910741.0,13.67,13.7,13.66,13.69,910741.0
2024-11-07 14:00:00,13.68,13.74,13.66,13.74,423939.0,13.68,13.74,13.66,13.74,423939.0
2024-11-07 14:10:00,13.73,13.74,13.68,13.68,257078.0,13.73,13.74,13.68,13.68,257078.0
2024-11-07 14:20:00,13.68,13.72,13.67,13.72,219643.0,13.68,13.72,13.67,13.72,219643.0
2024-11-07 14:30:00,13.71,13.74,13.68,13.7,407862.0,13.71,13.74,13.68,13.7,407862.0
2024-11-07 14:40:00,13.7,13.7,13.65,13.69,394057.0,13.7,13.7,13.65,13.69,394057.0
2024-11-07 14:50:00,13.69,13.71,13.68,13.71,350739.0,13.69,13.71,13.68,13.71,350739.0
2024-11-07 15:00:00,13.71,13.71,13.69,13.7,200553.0,13.71,13.71,13.69,13.7,200553.0
2024-11-07 15:10:00,13.7,13.74,13.69,13.73,300315.0,13.7,13.74,13.69,13.73,300315.0
2024-11-07 15:20:00,13.74,13.74,13.71,13.71,179948.0,13.74,13.74,13.71,13.71,179948.0
2024-11-07 15:30:00,13.71,13.72,13.67,13.69,407441.0,13.71,13.72,13.67,13.69,407441.0
2024-11-07 15:40:00,13.69,13.69,13.64,13.64,630196.0,13.69,13.69,13.64,13.64,630196.0
2024-11-07 15:50:00,13.64,13.66,13.6,13.61,2101058.0,13.64,13.66,13.6,13.61,2101058.0
2024-11-08 09:30:00,13.69,13.94,13.67,13.91,1366915.0,13.69,13.94,13.67,13.91,1366915.0
2024-11-08 09:40:00,13.91,13.91,13.79,13.89,381256.0,13.91,13.91,13.79,13.89,381256.0
2024-11-08 09:50:00,13.89,13.94,13.84,13.89,489686.0,13.89,13.94,13.84,13.89,489686.0
2024-11-08 10:00:00,13.89,13.9,13.82,13.85,276389.0,13.89,13.9,13.82,13.85,276389.0
2024-11-08 10:10:00,13.85,13.87,13.82,13.82,374475.0,13.85,13.87,13.82,13.82,374475.0
2024-11-08 10:20:00,13.83,13.9,13.8,13.9,436919.0,13.83,13.9,13.8,13.9,436919.0
2024-11-08 10:30:00,13.89,13.93,13.88,13.88,598280.0,13.89,13.93,13.88,13.88,598280.0
2024-11-08 10:40:00,13.88,13.9,13.87,13.87,159080.0,13.88,13.9,13.87,13.87,159080.0
2024-11-08 10:50:00,13.88,13.88,13.83,13.85,321707.0,13.88,13.88,13.83,13.85,321707.0
2024-11-08 11:00:00,13.86,13.89,13.84,13.87,309184.0,13.86,13.89,13.84,13.87,309184.0
2024-11-08 11:10:00,13.88,13.91,13.87,13.9,431044.0,13.88,13.91,13.87,13.9,431044.0
2024-11-08 11:20:00,13.9,14.03,13.87,13.96,1706209.0,13.9,14.03,13.87,13.96,1706209.0
2024-11-08 11:30:00,13.96,13.99,13.92,13.96,724552.0,13.96,13.99,13.92,13.96,724552.0
2024-11-08 11:40:00,13.96,13.97,13.94,13.96,401782.0,13.96,13.97,13.94,13.96,401782.0
2024-11-08 11:50:00,13.96,13.97,13.93,13.93,267757.0,13.96,13.97,13.93,13.93,267757.0
2024-11-08 12:00:00,13.93,13.95,13.92,13.94,340475.0,13.93,13.95,13.92,13.94,340475.0
2024-11-08 12:10:00,13.94,13.95,13.92,13.93,316778.0,13.94,13.95,13.92,13.93,316778.0
2024-11-08 12:20:00,13.93,13.95,13.92,13.95,354187.0,13.93,13.95,13.92,13.95,354187.0
2024-11-08 12:30:00,13.95,13.95,13.93,13.93,174977.0,13.95,13.95,13.93,13.93,174977.0
2024-11-08 12:40:00,13.94,13.94,13.91,13.91,187163.0,13.94,13.94,13.91,13.91,187163.0
2024-11-08 12:50:00,13.92,13.92,13.9,13.91,133932.0,13.92,13.92,13.9,13.91,133932.0
2024-11-08 13:00:00,13.91,13.93,13.88,13.9,277950.0,13.91,13.93,13.88,13.9,277950.0
2024-11-08 13:10:00,13.9,13.9,13.87,13.89,147165.0,13.9,13.9,13.87,13.89,147165.0
2024-11-08 13:20:00,13.89,13.89,13.86,13.87,103025.0,13.89,13.89,13.86,13.87,103025.0
2024-11-08 13:30:00,13.87,13.87,13.82,13.83,282058.0,13.87,13.87,13.82,13.83,282058.0
2024-11-08 13:40:00,13.83,13.86,13.81,13.86,357305.0,13.83,13.86,13.81,13.86,357305.0
2024-11-08 13:50:00,13.87,13.87,13.83,13.84,237434.0,13.87,13.87,13.83,13.84,237434.0
2024-11-08 14:00:00,13.84,13.86,13.81,13.86,179651.0,13.84,13.86,13.81,13.86,179651.0
2024-11-08 14:10:00,13.86,13.86,13.84,13.84,84987.0,13.86,13.86,13.84,13.84,84987.0
2024-11-08 14:20:00,13.85,13.85,13.81,13.82,282444.0,13.85,13.85,13.81,13.82,282444.0
2024-11-08 14:30:00,13.82,13.82,13.8,13.8,146988.0,13.82,13.82,13.8,13.8,146988.0
2024-11-08 14:40:00,13.8,13.81,13.76,13.78,381290.0,13.8,13.81,13.76,13.78,381290.0
2024-11-08 14:50:00,13.78,13.79,13.74,13.76,248289.0,13.78,13.79,13.74,13.76,248289.0
2024-11-08 15:00:00,13.75,13.77,13.71,13.73,395594.0,13.75,13.77,13.71,13.73,395594.0
2024-11-08 15:10:00,13.72,13.73,13.7,13.72,432196.0,13.72,13.73,13.7,13.72,432196.0
2024-11-08 15:20:00,13.72,13.77,13.71,13.77,381590.0,13.72,13.77,13.71,13.77,381590.0
2024-11-08 15:30:00,13.76,13.81,13.75,13.79,810528.0,13.76,13.81,13.75,13.79,810528.0
2024-11-08 15:40:00,13.79,13.8,13.75,13.77,620128.0,13.79,13.8,13.75,13.77,620128.0
2024-11-08 15:50:00,13.78,13.82,13.77,13.8,1725750.0,13.78,13.82,13.77,13.8,1725750.0
2024-11-11 09:30:00,13.95,14.08,13.89,14.01,1177482.0,13.95,14.08,13.89,14.01,1177482.0
2024-11-11 09:40:00,14.0,14.01,13.9,13.97,569093.0,14.0,14.01,13.9,13.97,569093.0
2024-11-11 09:50:00,13.96,13.99,13.96,13.99,292021.0,13.96,13.99,13.96,13.99,292021.0
2024-11-11 10:00:00,13.98,13.99,13.91,13.92,215804.0,13.98,13.99,13.91,13.92,215804.0
2024-11-11 10:10:00,13.92,13.99,13.91,13.96,387104.0,13.92,13.99,13.91,13.96,387104.0
2024-11-11 10:20:00,13.96,14.05,13.96,14.03,620207.0,13.96,14.05,13.96,14.03,620207.0
2024-11-11 10:30:00,14.03,14.03,13.97,13.99,267805.0,14.03,14.03,13.97,13.99,267805.0
2024-11-11 10:40:00,13.99,14.0,13.97,13.98,183312.0,13.99,14.0,13.97,13.98,183312.0
2024-11-11 10:50:00,13.98,14.0,13.95,14.0,335961.0,13.98,14.0,13.95,14.0,335961.0
2024-11-11 11:00:00,14.0,14.0,13.98,13.99,309095.0,14.0,14.0,13.98,13.99,309095.0
2024-11-11 11:10:00,13.99,14.01,13.98,14.01,442395.0,13.99,14.01,13.98,14.01,442395.0
2024-11-11 11:20:00,14.01,14.01,13.94,13.99,677640.0,14.01,14.01,13.94,13.99,677640.0
2024-11-11 11:30:00,13.99,14.07,13.98,14.07,1187267.0,13.99,14.07,13.98,14.07,1187267.0
2024-11-11 11:40:00,14.07,14.1,14.05,14.07,1017246.0,14.07,14.1,14.05,14.07,1017246.0
2024-11-11 11:50:00,14.07,14.1,14.06,14.09,561342.0,14.07,14.1,14.06,14.09,561342.0
2024-11-11 12:00:00,14.1,14.1,14.05,14.1,550500.0,14.1,14.1,14.05,14.1,550500.0
2024-11-11 12:10:00,14.09,14.1,14.07,14.09,355962.0,14.09,14.1,14.07,14.09,355962.0
2024-11-11 12:20:00,14.09,14.1,14.08,14.1,374871.0,14.09,14.1,14.08,14.1,374871.0
2024-11-11 12:30:00,14.1,14.14,14.09,14.12,772716.0,14.1,14.14,14.09,14.12,772716.0
2024-11-11 12:40:00,14.12,14.12,14.08,14.1,292208.0,14.12,14.12,14.08,14.1,292208.0
2024-11-11 12:50:00,14.1,14.11,14.09,14.11,352706.0,14.1,14.11,14.09,14.11,352706.0
2024-11-11 13:00:00,14.11,14.11,14.08,14.09,334474.0,14.11,14.11,14.08,14.09,334474.0
2024-11-11 13:10:00,14.1,14.1,14.08,14.09,228136.0,14.1,14.1,14.08,14.09,228136.0
2024-11-11 13:20:00,14.09,14.09,14.04,14.07,529856.0,14.09,14.09,14.04,14.07,529856.0
2024-11-11 13:30:00,14.07,14.09,14.07,14.09,241983.0,14.07,14.09,14.07,14.09,241983.0
2024-11-11 13:40:00,14.09,14.13,14.08,14.11,395324.0,14.09,14.13,14.08,14.11,395324.0
2024-11-11 13:50:00,14.11,14.13,14.09,14.1,274008.0,14.11,14.13,14.09,14.1,274008.0
2024-11-11 14:00:00,14.1,14.1,14.08,14.09,318340.0,14.1,14.1,14.08,14.09,318340.0
2024-11-11 14:10:00,14.09,14.09,14.06,14.06,281107.0,14.09,14.09,14.06,14.06,281107.0
2024-11-11 14:20:00,14.07,14.07,14.02,14.03,309213.0,14.07,14.07,14.02,14.03,309213.0
2024-11-11 14:30:00,14.02,14.04,14.02,14.04,211611.0,14.02,14.04,14.02,14.04,211611.0
2024-11-11 14:40:00,14.04,14.04,14.0,14.01,195903.0,14.04,14.04,14.0,14.01,195903.0
2024-11-11 14:50:00,14.01,14.03,14.0,14.02,227858.0,14.01,14.03,14.0,14.02,227858.0
2024-11-11 15:00:00,14.02,14.03,14.0,14.03,353650.0,14.02,14.03,14.0,14.03,353650.0
2024-11-11 15:10:00,14.03,14.07,14.02,14.07,288280.0,14.03,14.07,14.02,14.07,288280.0
2024-11-11 15:20:00,14.07,14.1,14.04,14.1,424756.0,14.07,14.1,14.04,14.1,424756.0
2024-11-11 15:30:00,14.1,14.1,14.07,14.08,342130.0,14.1,14.1,14.07,14.08,342130.0
2024-11-11 15:40:00,14.08,14.13,14.07,14.12,601666.0,14.08,14.13,14.07,14.12,601666.0
2024-11-11 15:50:00,14.12,14.16,14.1,14.16,2433863.0,14.12,14.16,14.1,14.16,2433863.0
2024-11-12 09:30:00,13.96,14.08,13.95,13.98,955335.0,13.96,14.08,13.95,13.98,955335.0
2024-11-12 09:40:00,13.98,14.01,13.92,14.01,537630.0,13.98,14.01,13.92,14.01,537630.0
2024-11-12 09:50:00,14.01,14.04,13.97,13.98,181917.0,14.01,14.04,13.97,13.98,181917.0
2024-11-12 10:00:00,13.98,13.99,13.94,13.95,249944.0,13.98,13.99,13.94,13.95,249944.0
2024-11-12 10:10:00,13.96,13.98,13.9,13.94,345759.0,13.96,13.98,13.9,13.94,345759.0
2024-11-12 10:20:00,13.94,13.98,13.93,13.95,484084.0,13.94,13.98,13.93,13.95,484084.0
2024-11-12 10:30:00,13.95,13.99,13.93,13.96,544969.0,13.95,13.99,13.93,13.96,544969.0
2024-11-12 10:40:00,13.96,13.99,13.91,13.93,521534.0,13.96,13.99,13.91,13.93,521534.0
2024-11-12 10:50:00,13.93,13.95,13.91,13.93,489052.0,13.93,13.95,13.91,13.93,489052.0
2024-11-12 11:00:00,13.93,13.93,13.86,13.87,584943.0,13.93,13.93,13.86,13.87,584943.0
2024-11-12 11:10:00,13.87,13.88,13.83,13.87,649576.0,13.87,13.88,13.83,13.87,649576.0
2024-11-12 11:20:00,13.86,13.87,13.84,13.85,361849.0,13.86,13.87,13.84,13.85,361849.0
2024-11-12 11:30:00,13.85,13.89,13.84,13.85,551951.0,13.85,13.89,13.84,13.85,551951.0
2024-11-12 11:40:00,13.85,13.86,13.82,13.82,409456.0,13.85,13.86,13.82,13.82,409456.0
2024-11-12 11:50:00,13.83,13.87,13.81,13.82,530035.0,13.83,13.87,13.81,13.82,530035.0
2024-11-12 12:00:00,13.81,13.82,13.78,13.79,667503.0,13.81,13.82,13.78,13.79,667503.0
2024-11-12 12:10:00,13.79,13.8,13.77,13.78,259884.0,13.79,13.8,13.77,13.78,259884.0
2024-11-12 12:20:00,13.77,13.81,13.77,13.8,242253.0,13.77,13.81,13.77,13.8,242253.0
2024-11-12 12:30:00,13.79,13.81,13.78,13.78,171693.0,13.79,13.81,13.78,13.78,171693.0
2024-11-12 12:40:00,13.79,13.8,13.77,13.78,282614.0,13.79,13.8,13.77,13.78,282614.0
2024-11-12 12:50:00,13.78,13.79,13.75,13.76,385834.0,13.78,13.79,13.75,13.76,385834.0
2024-11-12 13:00:00,13.76,13.78,13.73,13.75,813030.0,13.76,13.78,13.73,13.75,813030.0
2024-11-12 13:10:00,13.75,13.79,13.73,13.79,512858.0,13.75,13.79,13.73,13.79,512858.0
2024-11-12 13:20:00,13.79,13.81,13.77,13.79,376127.0,13.79,13.81,13.77,13.79,376127.0
2024-11-12 13:30:00,13.78,13.79,13.76,13.77,189663.0,13.78,13.79,13.76,13.77,189663.0
2024-11-12 13:40:00,13.77,13.79,13.75,13.78,140903.0,13.77,13.79,13.75,13.78,140903.0
2024-11-12 13:50:00,13.79,13.88,13.78,13.88,477302.0,13.79,13.88,13.78,13.88,477302.0
2024-11-12 14:00:00,13.88,13.88,13.85,13.87,190119.0,13.88,13.88,13.85,13.87,190119.0
2024-11-12 14:10:00,13.87,13.89,13.86,13.88,155292.0,13.87,13.89,13.86,13.88,155292.0
2024-11-12 14:20:00,13.88,13.91,13.88,13.91,187249.0,13.88,13.91,13.88,13.91,187249.0
2024-11-12 14:30:00,13.91,13.91,13.86,13.87,334717.0,13.91,13.91,13.86,13.87,334717.0
2024-11-12 14:40:00,13.87,13.89,13.85,13.89,402921.0,13.87,13.89,13.85,13.89,402921.0
2024-11-12 14:50:00,13.88,13.9,13.87,13.9,186017.0,13.88,13.9,13.87,13.9,186017.0
2024-11-12 15:00:00,13.9,13.91,13.88,13.91,193960.0,13.9,13.91,13.88,13.91,193960.0
2024-11-12 15:10:00,13.91,13.91,13.86,13.86,370552.0,13.91,13.91,13.86,13.86,370552.0
2024-11-12 15:20:00,13.87,13.88,13.84,13.87,529308.0,13.87,13.88,13.84,13.87,529308.0
2024-11-12 15:30:00,13.87,13.89,13.83,13.88,663491.0,13.87,13.89,13.83,13.88,663491.0
2024-11-12 15:40:00,13.88,13.92,13.86,13.91,560235.0,13.88,13.92,13.86,13.91,560235.0
2024-11-12 15:50:00,13.92,13.94,13.88,13.88,1435039.0,13.92,13.94,13.88,13.88,1435039.0
2024-11-13 09:30:00,14.05,14.35,13.97,14.34,2602500.0,14.05,14.35,13.97,14.34,2602500.0
2024-11-13 09:40:00,14.34,14.55,14.29,14.46,3077712.0,14.34,14.55,14.29,14.46,3077712.0
2024-11-13 09:50:00,14.46,14.47,14.31,14.47,1172238.0,14.46,14.47,14.31,14.47,1172238.0
2024-11-13 10:00:00,14.46,14.46,14.29,14.35,759651.0,14.46,14.46,14.29,14.35,759651.0
2024-11-13 10:10:00,14.35,14.45,14.34,14.44,767818.0,14.35,14.45,14.34,14.44,767818.0
2024-11-13 10:20:00,14.43,14.45,14.36,14.4,540840.0,14.43,14.45,14.36,14.4,540840.0
2024-11-13 10:30:00,14.39,14.41,14.28,14.38,730324.0,14.39,14.41,14.28,14.38,730324.0
2024-11-13 10:40:00,14.38,14.38,14.28,14.33,841908.0,14.38,14.38,14.28,14.33,841908.0
2024-11-13 10:50:00,14.33,14.36,14.27,14.28,674857.0,14.33,14.36,14.27,14.28,674857.0
2024-11-13 11:00:00,14.28,14.31,14.25,14.26,604036.0,14.28,14.31,14.25,14.26,604036.0
2024-11-13 11:10:00,14.26,14.26,14.21,14.23,393219.0,14.26,14.26,14.21,14.23,393219.0
2024-11-13 11:20:00,14.23,14.23,14.2,14.21,454331.0,14.23,14.23,14.2,14.21,454331.0
2024-11-13 11:30:00,14.21,14.35,14.2,14.21,950734.0,14.21,14.35,14.2,14.21,950734.0
2024-11-13 11:40:00,14.21,14.22,14.12,14.14,935521.0,14.21,14.22,14.12,14.14,935521.0
2024-11-13 11:50:00,14.15,14.2,14.13,14.2,689609.0,14.15,14.2,14.13,14.2,689609.0
2024-11-13 12:00:00,14.2,14.23,14.16,14.19,705901.0,14.2,14.23,14.16,14.19,705901.0
2024-11-13 12:10:00,14.19,14.27,14.18,14.24,659007.0,14.19,14.27,14.18,14.24,659007.0
2024-11-13 12:20:00,14.25,14.27,14.23,14.25,444861.0,14.25,14.27,14.23,14.25,444861.0
2024-11-13 12:30:00,14.25,14.26,14.21,14.22,597126.0,14.25,14.26,14.21,14.22,597126.0
2024-11-13 12:40:00,14.23,14.24,14.18,14.2,317871.0,14.23,14.24,14.18,14.2,317871.0
2024-11-13 12:50:00,14.2,14.22,14.19,14.21,221167.0,14.2,14.22,14.19,14.21,221167.0
2024-11-13 13:00:00,14.21,14.22,14.17,14.18,231151.0,14.21,14.22,14.17,14.18,231151.0
2024-11-13 13:10:00,14.18,14.18,14.12,14.13,249191.0,14.18,14.18,14.12,14.13,249191.0
2024-11-13 13:20:00,14.12,14.16,14.1,14.16,294071.0,14.12,14.16,14.1,14.16,294071.0
2024-11-13 13:30:00,14.15,14.17,14.14,14.16,242540.0,14.15,14.17,14.14,14.16,242540.0
2024-11-13 13:40:00,14.16,14.16,14.14,14.15,242035.0,14.16,14.16,14.14,14.15,242035.0
2024-11-13 13:50:00,14.15,14.16,14.04,14.04,1005347.0,14.15,14.16,14.04,14.04,1005347.0
2024-11-13 14:00:00,14.05,14.13,14.04,14.12,471681.0,14.05,14.13,14.04,14.12,471681.0
2024-11-13 14:10:00,14.12,14.13,14.07,14.07,307740.0,14.12,14.13,14.07,14.07,307740.0
2024-11-13 14:20:00,14.08,14.11,14.06,14.08,305275.0,14.08,14.11,14.06,14.08,305275.0
2024-11-13 14:30:00,14.07,14.11,14.06,14.1,340509.0,14.07,14.11,14.06,14.1,340509.0
2024-11-13 14:40:00,14.1,14.1,14.04,14.06,404837.0,14.1,14.1,14.04,14.06,404837.0
2024-11-13 14:50:00,14.05,14.06,14.0,14.02,318828.0,14.05,14.06,14.0,14.02,318828.0
2024-11-13 15:00:00,14.01,14.03,13.98,14.03,404361.0,14.01,14.03,13.98,14.03,404361.0
2024-11-13 15:10:00,14.03,14.07,14.01,14.07,272295.0,14.03,14.07,14.01,14.07,272295.0
2024-11-13 15:20:00,14.07,14.08,14.05,14.07,318831.0,14.07,14.08,14.05,14.07,318831.0
2024-11-13 15:30:00,14.07,14.1,14.05,14.09,351749.0,14.07,14.1,14.05,14.09,351749.0
2024-11-13 15:40:00,14.09,14.09,14.04,14.07,438202.0,14.09,14.09,14.04,14.07,438202.0
2024-11-13 15:50:00,14.07,14.09,14.0,14.01,1724295.0,14.07,14.09,14.0,14.01,1724295.0
2024-11-14 09:30:00,14.22,14.52,14.17,14.46,2659816.0,14.22,14.52,14.17,14.46,2659816.0
2024-11-14 09:40:00,14.46,14.6,14.45,14.53,1504022.0,14.46,14.6,14.45,14.53,1504022.0
2024-11-14 09:50:00,14.53,14.6,14.51,14.54,806500.0,14.53,14.6,14.51,14.54,806500.0
2024-11-14 10:00:00,14.54,14.62,14.42,14.43,1750572.0,14.54,14.62,14.42,14.43,1750572.0
2024-11-14 10:10:00,14.43,14.44,14.37,14.43,658978.0,14.43,14.44,14.37,14.43,658978.0
2024-11-14 10:20:00,14.43,14.44,14.38,14.39,481339.0,14.43,14.44,14.38,14.39,481339.0
2024-11-14 10:30:00,14.4,14.55,14.38,14.53,661241.0,14.4,14.55,14.38,14.53,661241.0
2024-11-14 10:40:00,14.53,14.55,14.51,14.54,591532.0,14.53,14.55,14.51,14.54,591532.0
2024-11-14 10:50:00,14.53,14.6,14.52,14.58,868565.0,14.53,14.6,14.52,14.58,868565.0
2024-11-14 11:00:00,14.58,14.6,14.54,14.56,617165.0,14.58,14.6,14.54,14.56,617165.0
2024-11-14 11:10:00,14.56,14.67,14.55,14.59,1086762.0,14.56,14.67,14.55,14.59,1086762.0
2024-11-14 11:20:00,14.59,14.59,14.5,14.54,433720.0,14.59,14.59,14.5,14.54,433720.0
2024-11-14 11:30:00,14.54,14.58,14.49,14.58,714678.0,14.54,14.58,14.49,14.58,714678.0
2024-11-14 11:40:00,14.58,14.59,14.54,14.57,424330.0,14.58,14.59,14.54,14.57,424330.0
2024-11-14 11:50:00,14.57,14.58,14.51,14.57,749797.0,14.57,14.58,14.51,14.57,749797.0
2024-11-14 12:00:00,14.57,14.59,14.51,14.52,749815.0,14.57,14.59,14.51,14.52,749815.0
2024-11-14 12:10:00,14.52,14.53,14.47,14.48,833543.0,14.52,14.53,14.47,14.48,833543.0
2024-11-14 12:20:00,14.48,14.5,14.44,14.45,832079.0,14.48,14.5,14.44,14.45,832079.0
2024-11-14 12:30:00,14.45,14.48,14.41,14.45,451783.0,14.45,14.48,14.41,14.45,451783.0
2024-11-14 12:40:00,14.45,14.47,14.4,14.42,577442.0,14.45,14.47,14.4,14.42,577442.0
2024-11-14 12:50:00,14.42,14.49,14.41,14.49,584983.0,14.42,14.49,14.41,14.49,584983.0
2024-11-14 13:00:00,14.48,14.53,14.48,14.51,453280.0,14.48,14.53,14.48,14.51,453280.0
2024-11-14 13:10:00,14.51,14.55,14.5,14.54,336227.0,14.51,14.55,14.5,14.54,336227.0
2024-11-14 13:20:00,14.54,14.55,14.45,14.46,538414.0,14.54,14.55,14.45,14.46,538414.0
2024-11-14 13:30:00,14.46,14.48,14.4,14.4,508203.0,14.46,14.48,14.4,14.4,508203.0
2024-11-14 13:40:00,14.41,14.42,14.36,14.38,621642.0,14.41,14.42,14.36,14.38,621642.0
2024-11-14 13:50:00,14.38,14.4,14.37,14.38,350009.0,14.38,14.4,14.37,14.38,350009.0
2024-11-14 14:00:00,14.38,14.41,14.36,14.4,467723.0,14.38,14.41,14.36,14.4,467723.0
2024-11-14 14:10:00,14.4,14.44,14.39,14.41,658576.0,14.4,14.44,14.39,14.41,658576.0
2024-11-14 14:20:00,14.41,14.41,14.35,14.39,577588.0,14.41,14.41,14.35,14.39,577588.0
2024-11-14 14:30:00,14.39,14.39,14.34,14.36,342156.0,14.39,14.39,14.34,14.36,342156.0
2024-11-14 14:40:00,14.36,14.36,14.34,14.35,252170.0,14.36,14.36,14.34,14.35,252170.0
2024-11-14 14:50:00,14.35,14.39,14.34,14.38,397475.0,14.35,14.39,14.34,14.38,397475.0
2024-11-14 15:00:00,14.38,14.38,14.31,14.32,528310.0,14.38,14.38,14.31,14.32,528310.0
2024-11-14 15:10:00,14.32,14.36,14.29,14.34,820830.0,14.32,14.36,14.29,14.34,820830.0
2024-11-14 15:20:00,14.34,14.37,14.33,14.36,470803.0,14.34,14.37,14.33,14.36,470803.0
2024-11-14 15:30:00,14.36,14.36,14.3,14.3,528822.0,14.36,14.36,14.3,14.3,528822.0
2024-11-14 15:40:00,14.31,14.31,14.24,14.27,1153439.0,14.31,14.31,14.24,14.27,1153439.0
2024-11-14 15:50:00,14.28,14.29,14.22,14.28,1895465.0,14.28,14.29,14.22,14.28,1895465.0
2024-11-15 09:30:00,14.22,14.33,14.14,14.21,982212.0,14.22,14.33,14.14,14.21,982212.0
2024-11-15 09:40:00,14.21,14.27,14.15,14.27,364774.0,14.21,14.27,14.15,14.27,364774.0
2024-11-15 09:50:00,14.26,14.27,14.17,14.22,279163.0,14.26,14.27,14.17,14.22,279163.0
2024-11-15 10:00:00,14.22,14.22,14.15,14.18,306109.0,14.22,14.22,14.15,14.18,306109.0
2024-11-15 10:10:00,14.18,14.2,14.1,14.12,716419.0,14.18,14.2,14.1,14.12,716419.0
2024-11-15 10:20:00,14.12,14.15,14.06,14.09,375194.0,14.12,14.15,14.06,14.09,375194.0
2024-11-15 10:30:00,14.08,14.12,14.07,14.09,354703.0,14.08,14.12,14.07,14.09,354703.0
2024-11-15 10:40:00,14.09,14.15,14.05,14.14,650197.0,14.09,14.15,14.05,14.14,650197.0
2024-11-15 10:50:00,14.14,14.17,14.1,14.11,576774.0,14.14,14.17,14.1,14.11,576774.0
2024-11-15 11:00:00,14.12,14.23,14.1,14.2,852802.0,14.12,14.23,14.1,14.2,852802.0
2024-11-15 11:10:00,14.2,14.23,14.13,14.16,942164.0,14.2,14.23,14.13,14.16,942164.0
2024-11-15 11:20:00,14.17,14.26,14.15,14.24,512478.0,14.17,14.26,14.15,14.24,512478.0
2024-11-15 11:30:00,14.23,14.27,14.18,14.21,534539.0,14.23,14.27,14.18,14.21,534539.0
2024-11-15 11:40:00,14.21,14.24,14.18,14.23,833942.0,14.21,14.24,14.18,14.23,833942.0
2024-11-15 11:50:00,14.23,14.26,14.19,14.2,451995.0,14.23,14.26,14.19,14.2,451995.0
2024-11-15 12:00:00,14.2,14.21,14.16,14.2,178394.0,14.2,14.21,14.16,14.2,178394.0
2024-11-15 12:10:00,14.2,14.26,14.18,14.24,344563.0,14.2,14.26,14.18,14.24,344563.0
2024-11-15 12:20:00,14.24,14.29,14.23,14.26,677895.0,14.24,14.29,14.23,14.26,677895.0
2024-11-15 12:30:00,14.26,14.28,14.24,14.25,371388.0,14.26,14.28,14.24,14.25,371388.0
2024-11-15 12:40:00,14.25,14.27,14.24,14.27,212412.0,14.25,14.27,14.24,14.27,212412.0
2024-11-15 12:50:00,14.27,14.29,14.26,14.28,204775.0,14.27,14.29,14.26,14.28,204775.0
2024-11-15 13:00:00,14.28,14.28,14.21,14.21,297273.0,14.28,14.28,14.21,14.21,297273.0
2024-11-15 13:10:00,14.22,14.26,14.2,14.24,441874.0,14.22,14.26,14.2,14.24,441874.0
2024-11-15 13:20:00,14.24,14.26,14.2,14.23,427544.0,14.24,14.26,14.2,14.23,427544.0
2024-11-15 13:30:00,14.23,14.29,14.2,14.29,371353.0,14.23,14.29,14.2,14.29,371353.0
2024-11-15 13:40:00,14.29,14.31,14.22,14.23,452592.0,14.29,14.31,14.22,14.23,452592.0
2024-11-15 13:50:00,14.23,14.24,14.2,14.2,237993.0,14.23,14.24,14.2,14.2,237993.0
2024-11-15 14:00:00,14.2,14.25,14.2,14.23,518467.0,14.2,14.25,14.2,14.23,518467.0
2024-11-15 14:10:00,14.23,14.24,14.2,14.23,281780.0,14.23,14.24,14.2,14.23,281780.0
2024-11-15 14:20:00,14.23,14.23,14.21,14.23,205991.0,14.23,14.23,14.21,14.23,205991.0
2024-11-15 14:30:00,14.22,14.23,14.16,14.17,409341.0,14.22,14.23,14.16,14.17,409341.0
2024-11-15 14:40:00,14.17,14.27,14.16,14.25,400573.0,14.17,14.27,14.16,14.25,400573.0
2024-11-15 14:50:00,14.26,14.27,14.23,14.25,397127.0,14.26,14.27,14.23,14.25,397127.0
2024-11-15 15:00:00,14.26,14.28,14.24,14.27,364825.0,14.26,14.28,14.24,14.27,364825.0
2024-11-15 15:10:00,14.27,14.32,14.26,14.32,519662.0,14.27,14.32,14.26,14.32,519662.0
2024-11-15 15:20:00,14.32,14.35,14.3,14.34,582776.0,14.32,14.35,14.3,14.34,582776.0
2024-11-15 15:30:00,14.34,14.38,14.33,14.35,836415.0,14.34,14.38,14.33,14.35,836415.0
2024-11-15 15:40:00,14.35,14.36,14.31,14.35,741755.0,14.35,14.36,14.31,14.35,741755.0
2024-11-15 15:50:00,14.34,14.4,14.33,14.4,2174864.0,14.34,14.4,14.33,14.4,2174864.0
2024-11-18 09:30:00,14.41,14.43,14.12,14.15,933422.0,14.41,14.43,14.12,14.15,933422.0
2024-11-18 09:40:00,14.15,14.16,14.03,14.08,938310.0,14.15,14.16,14.03,14.08,938310.0
2024-11-18 09:50:00,14.08,14.11,14.05,14.08,574197.0,14.08,14.11,14.05,14.08,574197.0
2024-11-18 10:00:00,14.08,14.18,14.06,14.18,683092.0,14.08,14.18,14.06,14.18,683092.0
2024-11-18 10:10:00,14.17,14.19,14.13,14.19,318982.0,14.17,14.19,14.13,14.19,318982.0
2024-11-18 10:20:00,14.18,14.22,14.16,14.19,256721.0,14.18,14.22,14.16,14.19,256721.0
2024-11-18 10:30:00,14.2,14.24,14.18,14.19,475147.0,14.2,14.24,14.18,14.19,475147.0
2024-11-18 10:40:00,14.18,14.22,14.18,14.2,372387.0,14.18,14.22,14.18,14.2,372387.0
2024-11-18 10:50:00,14.21,14.24,14.18,14.24,542865.0,14.21,14.24,14.18,14.24,542865.0
2024-11-18 11:00:00,14.24,14.24,14.19,14.21,420547.0,14.24,14.24,14.19,14.21,420547.0
2024-11-18 11:10:00,14.21,14.28,14.21,14.28,407182.0,14.21,14.28,14.21,14.28,407182.0
2024-11-18 11:20:00,14.28,14.29,14.26,14.28,383913.0,14.28,14.29,14.26,14.28,383913.0
2024-11-18 11:30:00,14.27,14.33,14.26,14.3,701696.0,14.27,14.33,14.26,14.3,701696.0
2024-11-18 11:40:00,14.3,14.33,14.29,14.29,370891.0,14.3,14.33,14.29,14.29,370891.0
2024-11-18 11:50:00,14.29,14.3,14.27,14.29,276927.0,14.29,14.3,14.27,14.29,276927.0
2024-11-18 12:00:00,14.29,14.3,14.27,14.28,200154.0,14.29,14.3,14.27,14.28,200154.0
2024-11-18 12:10:00,14.28,14.28,14.26,14.27,169677.0,14.28,14.28,14.26,14.27,169677.0
2024-11-18 12:20:00,14.28,14.32,14.27,14.31,229493.0,14.28,14.32,14.27,14.31,229493.0
2024-11-18 12:30:00,14.31,14.37,14.3,14.37,368515.0,14.31,14.37,14.3,14.37,368515.0
2024-11-18 12:40:00,14.37,14.4,14.36,14.38,380445.0,14.37,14.4,14.36,14.38,380445.0
2024-11-18 12:50:00,14.39,14.4,14.38,14.4,136666.0,14.39,14.4,14.38,14.4,136666.0
2024-11-18 13:00:00,14.4,14.41,14.36,14.37,378921.0,14.4,14.41,14.36,14.37,378921.0
2024-11-18 13:10:00,14.37,14.37,14.32,14.36,331212.0,14.37,14.37,14.32,14.36,331212.0
2024-11-18 13:20:00,14.36,14.36,14.34,14.36,225938.0,14.36,14.36,14.34,14.36,225938.0
2024-11-18 13:30:00,14.36,14.44,14.35,14.4,553798.0,14.36,14.44,14.35,14.4,553798.0
2024-11-18 13:40:00,14.41,14.41,14.38,14.38,279460.0,14.41,14.41,14.38,14.38,279460.0
2024-11-18 13:50:00,14.39,14.4,14.37,14.39,252384.0,14.39,14.4,14.37,14.39,252384.0
2024-11-18 14:00:00,14.38,14.39,14.34,14.35,124905.0,14.38,14.39,14.34,14.35,124905.0
2024-11-18 14:10:00,14.35,14.36,14.32,14.33,194372.0,14.35,14.36,14.32,14.33,194372.0
2024-11-18 14:20:00,14.33,14.33,14.27,14.28,216929.0,14.33,14.33,14.27,14.28,216929.0
2024-11-18 14:30:00,14.28,14.29,14.22,14.24,437982.0,14.28,14.29,14.22,14.24,437982.0
2024-11-18 14:40:00,14.24,14.24,14.21,14.21,238437.0,14.24,14.24,14.21,14.21,238437.0
2024-11-18 14:50:00,14.21,14.26,14.21,14.23,434657.0,14.21,14.26,14.21,14.23,434657.0
2024-11-18 15:00:00,14.24,14.24,14.21,14.22,260005.0,14.24,14.24,14.21,14.22,260005.0
2024-11-18 15:10:00,14.23,14.26,14.21,14.26,321334.0,14.23,14.26,14.21,14.26,321334.0
2024-11-18 15:20:00,14.26,14.28,14.25,14.28,271935.0,14.26,14.28,14.25,14.28,271935.0
2024-11-18 15:30:00,14.28,14.3,14.26,14.3,419808.0,14.28,14.3,14.26,14.3,419808.0
2024-11-18 15:40:00,14.29,14.31,14.28,14.29,520606.0,14.29,14.31,14.28,14.29,520606.0
2024-11-18 15:50:00,14.29,14.31,14.28,14.28,1388342.0,14.29,14.31,14.28,14.28,1388342.0
2024-11-19 09:30:00,13.92,14.08,13.84,13.98,1632114.0,13.92,14.08,13.84,13.98,1632114.0
2024-11-19 09:40:00,13.98,14.05,13.94,14.0,433699.0,13.98,14.05,13.94,14.0,433699.0
2024-11-19 09:50:00,14.0,14.05,13.98,14.02,341711.0,14.0,14.05,13.98,14.02,341711.0
2024-11-19 10:00:00,14.03,14.1,14.02,14.05,318880.0,14.03,14.1,14.02,14.05,318880.0
2024-11-19 10:10:00,14.05,14.12,14.03,14.1,626373.0,14.05,14.12,14.03,14.1,626373.0
2024-11-19 10:20:00,14.1,14.12,14.08,14.09,299304.0,14.1,14.12,14.08,14.09,299304.0
2024-11-19 10:30:00,14.09,14.17,14.08,14.17,660462.0,14.09,14.17,14.08,14.17,660462.0
2024-11-19 10:40:00,14.17,14.32,14.16,14.32,1083514.0,14.17,14.32,14.16,14.32,1083514.0
2024-11-19 10:50:00,14.32,14.4,14.3,14.39,1160805.0,14.32,14.4,14.3,14.39,1160805.0
2024-11-19 11:00:00,14.39,14.39,14.29,14.31,744735.0,14.39,14.39,14.29,14.31,744735.0
2024-11-19 11:10:00,14.32,14.38,14.3,14.31,663291.0,14.32,14.38,14.3,14.31,663291.0
2024-11-19 11:20:00,14.32,14.38,14.3,14.37,669929.0,14.32,14.38,14.3,14.37,669929.0
2024-11-19 11:30:00,14.37,14.38,14.25,14.26,836618.0,14.37,14.38,14.25,14.26,836618.0
2024-11-19 11:40:00,14.27,14.28,14.24,14.26,409688.0,14.27,14.28,14.24,14.26,409688.0
2024-11-19 11:50:00,14.26,14.31,14.22,14.31,747013.0,14.26,14.31,14.22,14.31,747013.0
2024-11-19 12:00:00,14.31,14.31,14.24,14.29,637655.0,14.31,14.31,14.24,14.29,637655.0
2024-11-19 12:10:00,14.29,14.31,14.26,14.27,560702.0,14.29,14.31,14.26,14.27,560702.0
2024-11-19 12:20:00,14.26,14.28,14.24,14.25,602480.0,14.26,14.28,14.24,14.25,602480.0
2024-11-19 12:30:00,14.25,14.27,14.23,14.26,308395.0,14.25,14.27,14.23,14.26,308395.0
2024-11-19 12:40:00,14.26,14.27,14.19,14.19,461729.0,14.26,14.27,14.19,14.19,461729.0
2024-11-19 12:50:00,14.19,14.22,14.17,14.2,381907.0,14.19,14.22,14.17,14.2,381907.0
2024-11-19 13:00:00,14.2,14.21,14.16,14.17,416020.0,14.2,14.21,14.16,14.17,416020.0
2024-11-19 13:10:00,14.18,14.22,14.17,14.2,441436.0,14.18,14.22,14.17,14.2,441436.0
2024-11-19 13:20:00,14.19,14.22,14.19,14.21,143351.0,14.19,14.22,14.19,14.21,143351.0
2024-11-19 13:30:00,14.21,14.22,14.2,14.21,202653.0,14.21,14.22,14.2,14.21,202653.0
2024-11-19 13:40:00,14.21,14.24,14.21,14.23,162690.0,14.21,14.24,14.21,14.23,162690.0
2024-11-19 13:50:00,14.24,14.26,14.2,14.25,236422.0,14.24,14.26,14.2,14.25,236422.0
2024-11-19 14:00:00,14.25,14.28,14.25,14.28,276793.0,14.25,14.28,14.25,14.28,276793.0
2024-11-19 14:10:00,14.28,14.31,14.23,14.25,493771.0,14.28,14.31,14.23,14.25,493771.0
2024-11-19 14:20:00,14.25,14.27,14.23,14.24,195246.0,14.25,14.27,14.23,14.24,195246.0
2024-11-19 14:30:00,14.23,14.27,14.23,14.26,307672.0,14.23,14.27,14.23,14.26,307672.0
2024-11-19 14:40:00,14.27,14.27,14.25,14.27,199657.0,14.27,14.27,14.25,14.27,199657.0
2024-11-19 14:50:00,14.26,14.27,14.21,14.23,224082.0,14.26,14.27,14.21,14.23,224082.0
2024-11-19 15:00:00,14.22,14.24,14.18,14.22,412517.0,14.22,14.24,14.18,14.22,412517.0
2024-11-19 15:10:00,14.21,14.26,14.21,14.26,290825.0,14.21,14.26,14.21,14.26,290825.0
2024-11-19 15:20:00,14.26,14.34,14.26,14.33,526677.0,14.26,14.34,14.26,14.33,526677.0
2024-11-19 15:30:00,14.34,14.37,14.32,14.34,893187.0,14.34,14.37,14.32,14.34,893187.0
2024-11-19 15:40:00,14.35,14.35,14.31,14.33,777973.0,14.35,14.35,14.31,14.33,777973.0
2024-11-19 15:50:00,14.33,14.36,14.31,14.33,2149012.0,14.33,14.36,14.31,14.33,2149012.0
2024-11-20 09:30:00,14.22,14.25,14.08,14.13,1180459.0,14.22,14.25,14.08,14.13,1180459.0
2024-11-20 09:40:00,14.14,14.22,14.11,14.14,549521.0,14.14,14.22,14.11,14.14,549521.0
2024-11-20 09:50:00,14.14,14.14,14.05,14.1,731560.0,14.14,14.14,14.05,14.1,731560.0
2024-11-20 10:00:00,14.1,14.22,14.09,14.18,1310026.0,14.1,14.22,14.09,14.18,1310026.0
2024-11-20 10:10:00,14.18,14.18,14.06,14.07,1289026.0,14.18,14.18,14.06,14.07,1289026.0
2024-11-20 10:20:00,14.06,14.08,14.0,14.04,1224841.0,14.06,14.08,14.0,14.04,1224841.0
2024-11-20 10:30:00,14.05,14.19,14.04,14.19,774240.0,14.05,14.19,14.04,14.19,774240.0
2024-11-20 10:40:00,14.19,14.23,14.16,14.21,669812.0,14.19,14.23,14.16,14.21,669812.0
2024-11-20 10:50:00,14.21,14.23,14.17,14.22,743062.0,14.21,14.23,14.17,14.22,743062.0
2024-11-20 11:00:00,14.21,14.23,14.17,14.22,761176.0,14.21,14.23,14.17,14.22,761176.0
2024-11-20 11:10:00,14.22,14.25,14.18,14.24,531870.0,14.22,14.25,14.18,14.24,531870.0
2024-11-20 11:20:00,14.24,14.25,14.2,14.21,521755.0,14.24,14.25,14.2,14.21,521755.0
2024-11-20 11:30:00,14.22,14.37,14.21,14.35,919790.0,14.22,14.37,14.21,14.35,919790.0
2024-11-20 11:40:00,14.35,14.39,14.33,14.38,548113.0,14.35,14.39,14.33,14.38,548113.0
2024-11-20 11:50:00,14.38,14.44,14.37,14.42,594330.0,14.38,14.44,14.37,14.42,594330.0
2024-11-20 12:00:00,14.43,14.47,14.42,14.46,835929.0,14.43,14.47,14.42,14.46,835929.0
2024-11-20 12:10:00,14.45,14.46,14.38,14.43,339686.0,14.45,14.46,14.38,14.43,339686.0
2024-11-20 12:20:00,14.43,14.47,14.39,14.47,645446.0,14.43,14.47,14.39,14.47,645446.0
2024-11-20 12:30:00,14.46,14.49,14.42,14.44,432059.0,14.46,14.49,14.42,14.44,432059.0
2024-11-20 12:40:00,14.44,14.47,14.43,14.46,387210.0,14.44,14.47,14.43,14.46,387210.0
2024-11-20 12:50:00,14.46,14.46,14.4,14.4,344593.0,14.46,14.46,14.4,14.4,344593.0
2024-11-20 13:00:00,14.41,14.41,14.37,14.41,325761.0,14.41,14.41,14.37,14.41,325761.0
2024-11-20 13:10:00,14.41,14.45,14.4,14.43,418005.0,14.41,14.45,14.4,14.43,418005.0
2024-11-20 13:20:00,14.43,14.46,14.4,14.44,541986.0,14.43,14.46,14.4,14.44,541986.0
2024-11-20 13:30:00,14.45,14.45,14.37,14.39,367673.0,14.45,14.45,14.37,14.39,367673.0
2024-11-20 13:40:00,14.38,14.39,14.35,14.36,242736.0,14.38,14.39,14.35,14.36,242736.0
2024-11-20 13:50:00,14.37,14.39,14.35,14.39,218465.0,14.37,14.39,14.35,14.39,218465.0
2024-11-20 14:00:00,14.39,14.4,14.35,14.36,350808.0,14.39,14.4,14.35,14.36,350808.0
2024-11-20 14:10:00,14.36,14.4,14.35,14.39,315495.0,14.36,14.4,14.35,14.39,315495.0
2024-11-20 14:20:00,14.39,14.4,14.36,14.36,175755.0,14.39,14.4,14.36,14.36,175755.0
2024-11-20 14:30:00,14.36,14.39,14.36,14.37,136272.0,14.36,14.39,14.36,14.37,136272.0
2024-11-20 14:40:00,14.37,14.4,14.36,14.4,215493.0,14.37,14.4,14.36,14.4,215493.0
2024-11-20 14:50:00,14.4,14.41,14.38,14.41,230182.0,14.4,14.41,14.38,14.41,230182.0
2024-11-20 15:00:00,14.4,14.41,14.36,14.39,298098.0,14.4,14.41,14.36,14.39,298098.0
2024-11-20 15:10:00,14.39,14.4,14.37,14.38,217740.0,14.39,14.4,14.37,14.38,217740.0
2024-11-20 15:20:00,14.39,14.4,14.38,14.39,126897.0,14.39,14.4,14.38,14.39,126897.0
2024-11-20 15:30:00,14.39,14.41,14.37,14.4,377209.0,14.39,14.41,14.37,14.4,377209.0
2024-11-20 15:40:00,14.4,14.42,14.38,14.42,408230.0,14.4,14.42,14.38,14.42,408230.0
2024-11-20 15:50:00,14.42,14.47,14.39,14.47,2092922.0,14.42,14.47,14.39,14.47,2092922.0
2024-11-21 09:30:00,14.47,14.58,14.35,14.37,836621.0,14.47,14.58,14.35,14.37,836621.0
2024-11-21 09:40:00,14.37,14.45,14.34,14.44,563526.0,14.37,14.45,14.34,14.44,563526.0
2024-11-21 09:50:00,14.43,14.43,14.34,14.4,387464.0,14.43,14.43,14.34,14.4,387464.0
2024-11-21 10:00:00,14.41,14.42,14.37,14.41,360270.0,14.41,14.42,14.37,14.41,360270.0
2024-11-21 10:10:00,14.41,14.41,14.35,14.38,500255.0,14.41,14.41,14.35,14.38,500255.0
2024-11-21 10:20:00,14.38,14.39,14.32,14.35,693458.0,14.38,14.39,14.32,14.35,693458.0
2024-11-21 10:30:00,14.34,14.35,14.3,14.31,426173.0,14.34,14.35,14.3,14.31,426173.0
2024-11-21 10:40:00,14.32,14.38,14.31,14.38,780092.0,14.32,14.38,14.31,14.38,780092.0
2024-11-21 10:50:00,14.38,14.39,14.31,14.38,656125.0,14.38,14.39,14.31,14.38,656125.0
2024-11-21 11:00:00,14.38,14.39,14.3,14.3,431990.0,14.38,14.39,14.3,14.3,431990.0
2024-11-21 11:10:00,14.3,14.31,14.27,14.29,445518.0,14.3,14.31,14.27,14.29,445518.0
2024-11-21 11:20:00,14.29,14.33,14.28,14.32,541433.0,14.29,14.33,14.28,14.32,541433.0
2024-11-21 11:30:00,14.32,14.33,14.27,14.29,536806.0,14.32,14.33,14.27,14.29,536806.0
2024-11-21 11:40:00,14.29,14.31,14.28,14.29,363783.0,14.29,14.31,14.28,14.29,363783.0
2024-11-21 11:50:00,14.29,14.33,14.28,14.3,519412.0,14.29,14.33,14.28,14.3,519412.0
2024-11-21 12:00:00,14.3,14.32,14.28,14.31,417553.0,14.3,14.32,14.28,14.31,417553.0
2024-11-21 12:10:00,14.32,14.32,14.3,14.3,182162.0,14.32,14.32,14.3,14.3,182162.0
2024-11-21 12:20:00,14.31,14.32,14.29,14.31,228522.0,14.31,14.32,14.29,14.31,228522.0
2024-11-21 12:30:00,14.31,14.32,14.28,14.28,276835.0,14.31,14.32,14.28,14.28,276835.0
2024-11-21 12:40:00,14.29,14.31,14.28,14.29,168883.0,14.29,14.31,14.28,14.29,168883.0
2024-11-21 12:50:00,14.28,14.3,14.28,14.29,231577.0,14.28,14.3,14.28,14.29,231577.0
2024-11-21 13:00:00,14.3,14.31,14.28,14.28,166830.0,14.3,14.31,14.28,14.28,166830.0
2024-11-21 13:10:00,14.29,14.29,14.22,14.23,627977.0,14.29,14.29,14.22,14.23,627977.0
2024-11-21 13:20:00,14.23,14.29,14.21,14.28,330795.0,14.23,14.29,14.21,14.28,330795.0
2024-11-21 13:30:00,14.29,14.3,14.26,14.3,281500.0,14.29,14.3,14.26,14.3,281500.0
2024-11-21 13:40:00,14.29,14.31,14.28,14.29,178302.0,14.29,14.31,14.28,14.29,178302.0
2024-11-21 13:50:00,14.29,14.35,14.29,14.33,278115.0,14.29,14.35,14.29,14.33,278115.0
2024-11-21 14:00:00,14.34,14.37,14.32,14.35,330187.0,14.34,14.37,14.32,14.35,330187.0
2024-11-21 14:10:00,14.35,14.38,14.34,14.38,218641.0,14.35,14.38,14.34,14.38,218641.0
2024-11-21 14:20:00,14.37,14.38,14.35,14.38,365714.0,14.37,14.38,14.35,14.38,365714.0
2024-11-21 14:30:00,14.38,14.38,14.35,14.37,251390.0,14.38,14.38,14.35,14.37,251390.0
2024-11-21 14:40:00,14.36,14.37,14.34,14.35,207714.0,14.36,14.37,14.34,14.35,207714.0
2024-11-21 14:50:00,14.35,14.35,14.29,14.29,240913.0,14.35,14.35,14.29,14.29,240913.0
2024-11-21 15:00:00,14.29,14.3,14.23,14.26,398239.0,14.29,14.3,14.23,14.26,398239.0
2024-11-21 15:10:00,14.25,14.28,14.24,14.28,293998.0,14.25,14.28,14.24,14.28,293998.0
2024-11-21 15:20:00,14.28,14.29,14.26,14.27,420094.0,14.28,14.29,14.26,14.27,420094.0
2024-11-21 15:30:00,14.27,14.27,14.21,14.21,732462.0,14.27,14.27,14.21,14.21,732462.0
2024-11-21 15:40:00,14.21,14.22,14.18,14.21,825380.0,14.21,14.22,14.18,14.21,825380.0
2024-11-21 15:50:00,14.2,14.25,14.17,14.21,2190784.0,14.2,14.25,14.17,14.21,2190784.0
2024-11-22 09:30:00,14.24,14.28,14.18,14.19,538883.0,14.24,14.28,14.18,14.19,538883.0
2024-11-22 09:40:00,14.19,14.27,14.18,14.27,469697.0,14.19,14.27,14.18,14.27,469697.0
2024-11-22 09:50:00,14.27,14.27,14.19,14.21,418884.0,14.27,14.27,14.19,14.21,418884.0
2024-11-22 10:00:00,14.21,14.23,14.08,14.13,840638.0,14.21,14.23,14.08,14.13,840638.0
2024-11-22 10:10:00,14.12,14.16,14.09,14.15,352732.0,14.12,14.16,14.09,14.15,352732.0
2024-11-22 10:20:00,14.15,14.21,14.13,14.19,474551.0,14.15,14.21,14.13,14.19,474551.0
2024-11-22 10:30:00,14.2,14.22,14.16,14.2,260400.0,14.2,14.22,14.16,14.2,260400.0
2024-11-22 10:40:00,14.2,14.22,14.17,14.21,220032.0,14.2,14.22,14.17,14.21,220032.0
2024-11-22 10:50:00,14.21,14.25,14.2,14.24,315585.0,14.21,14.25,14.2,14.24,315585.0
2024-11-22 11:00:00,14.23,14.24,14.17,14.18,501649.0,14.23,14.24,14.17,14.18,501649.0
2024-11-22 11:10:00,14.19,14.24,14.18,14.23,473838.0,14.19,14.24,14.18,14.23,473838.0
2024-11-22 11:20:00,14.23,14.25,14.19,14.25,643992.0,14.23,14.25,14.19,14.25,643992.0
2024-11-22 11:30:00,14.25,14.27,14.23,14.27,460664.0,14.25,14.27,14.23,14.27,460664.0
2024-11-22 11:40:00,14.27,14.29,14.25,14.27,743825.0,14.27,14.29,14.25,14.27,743825.0
2024-11-22 11:50:00,14.27,14.32,14.26,14.31,432913.0,14.27,14.32,14.26,14.31,432913.0
2024-11-22 12:00:00,14.3,14.33,14.27,14.32,583707.0,14.3,14.33,14.27,14.32,583707.0
2024-11-22 12:10:00,14.32,14.34,14.31,14.33,407165.0,14.32,14.34,14.31,14.33,407165.0
2024-11-22 12:20:00,14.33,14.36,14.31,14.35,801586.0,14.33,14.36,14.31,14.35,801586.0
2024-11-22 12:30:00,14.35,14.35,14.3,14.32,300186.0,14.35,14.35,14.3,14.32,300186.0
2024-11-22 12:40:00,14.32,14.33,14.3,14.31,295705.0,14.32,14.33,14.3,14.31,295705.0
2024-11-22 12:50:00,14.31,14.32,14.3,14.31,173122.0,14.31,14.32,14.3,14.31,173122.0
2024-11-22 13:00:00,14.31,14.31,14.28,14.29,277097.0,14.31,14.31,14.28,14.29,277097.0
2024-11-22 13:10:00,14.29,14.3,14.27,14.28,231513.0,14.29,14.3,14.27,14.28,231513.0
2024-11-22 13:20:00,14.27,14.29,14.26,14.28,136230.0,14.27,14.29,14.26,14.28,136230.0
2024-11-22 13:30:00,14.27,14.32,14.27,14.31,172969.0,14.27,14.32,14.27,14.31,172969.0
2024-11-22 13:40:00,14.31,14.33,14.29,14.33,189410.0,14.31,14.33,14.29,14.33,189410.0
2024-11-22 13:50:00,14.32,14.34,14.32,14.34,190927.0,14.32,14.34,14.32,14.34,190927.0
2024-11-22 14:00:00,14.33,14.36,14.33,14.36,377465.0,14.33,14.36,14.33,14.36,377465.0
2024-11-22 14:10:00,14.36,14.41,14.35,14.4,831978.0,14.36,14.41,14.35,14.4,831978.0
2024-11-22 14:20:00,14.4,14.44,14.39,14.44,522040.0,14.4,14.44,14.39,14.44,522040.0
2024-11-22 14:30:00,14.44,14.44,14.4,14.42,188197.0,14.44,14.44,14.4,14.42,188197.0
2024-11-22 14:40:00,14.41,14.42,14.38,14.41,290405.0,14.41,14.42,14.38,14.41,290405.0
2024-11-22 14:50:00,14.41,14.41,14.33,14.35,649923.0,14.41,14.41,14.33,14.35,649923.0
2024-11-22 15:00:00,14.35,14.36,14.3,14.33,497406.0,14.35,14.36,14.3,14.33,497406.0
2024-11-22 15:10:00,14.34,14.35,14.32,14.35,274823.0,14.34,14.35,14.32,14.35,274823.0
2024-11-22 15:20:00,14.35,14.36,14.33,14.35,302243.0,14.35,14.36,14.33,14.35,302243.0
2024-11-22 15:30:00,14.35,14.4,14.34,14.39,327520.0,14.35,14.4,14.34,14.39,327520.0
2024-11-22 15:40:00,14.39,14.4,14.37,14.39,381710.0,14.39,14.4,14.37,14.39,381710.0
2024-11-22 15:50:00,14.39,14.4,14.36,14.38,1416814.0,14.39,14.4,14.36,14.38,1416814.0
2024-11-25 09:30:00,14.63,14.86,14.55,14.81,2291222.0,14.63,14.86,14.55,14.81,2291222.0
2024-11-25 09:40:00,14.81,14.99,14.79,14.93,1406724.0,14.81,14.99,14.79,14.93,1406724.0
2024-11-25 09:50:00,14.92,14.94,14.87,14.9,718802.0,14.92,14.94,14.87,14.9,718802.0
2024-11-25 10:00:00,14.91,15.02,14.88,14.99,2150282.0,14.91,15.02,14.88,14.99,2150282.0
2024-11-25 10:10:00,14.99,15.06,14.92,15.03,1333895.0,14.99,15.06,14.92,15.03,1333895.0
2024-11-25 10:20:00,15.02,15.09,15.0,15.03,688390.0,15.02,15.09,15.0,15.03,688390.0
2024-11-25 10:30:00,15.03,15.05,14.98,14.98,818871.0,15.03,15.05,14.98,14.98,818871.0
2024-11-25 10:40:00,14.99,15.12,14.97,15.11,1419787.0,14.99,15.12,14.97,15.11,1419787.0
2024-11-25 10:50:00,15.11,15.13,15.02,15.04,630493.0,15.11,15.13,15.02,15.04,630493.0
2024-11-25 11:00:00,15.04,15.07,14.96,15.04,744959.0,15.04,15.07,14.96,15.04,744959.0
2024-11-25 11:10:00,15.04,15.08,15.01,15.07,581832.0,15.04,15.08,15.01,15.07,581832.0
2024-11-25 11:20:00,15.08,15.11,15.05,15.08,442087.0,15.08,15.11,15.05,15.08,442087.0
2024-11-25 11:30:00,15.08,15.1,15.03,15.04,659488.0,15.08,15.1,15.03,15.04,659488.0
2024-11-25 11:40:00,15.04,15.1,15.03,15.07,403924.0,15.04,15.1,15.03,15.07,403924.0
2024-11-25 11:50:00,15.08,15.1,15.06,15.07,257931.0,15.08,15.1,15.06,15.07,257931.0
2024-11-25 12:00:00,15.06,15.07,15.02,15.04,595921.0,15.06,15.07,15.02,15.04,595921.0
2024-11-25 12:10:00,15.03,15.04,14.97,15.02,589959.0,15.03,15.04,14.97,15.02,589959.0
2024-11-25 12:20:00,15.03,15.03,14.96,14.96,544901.0,15.03,15.03,14.96,14.96,544901.0
2024-11-25 12:30:00,14.96,15.01,14.96,14.99,367673.0,14.96,15.01,14.96,14.99,367673.0
2024-11-25 12:40:00,14.99,15.02,14.98,15.01,360620.0,14.99,15.02,14.98,15.01,360620.0
2024-11-25 12:50:00,15.01,15.04,15.0,15.03,340130.0,15.01,15.04,15.0,15.03,340130.0
2024-11-25 13:00:00,15.04,15.07,15.03,15.07,300001.0,15.04,15.07,15.03,15.07,300001.0
2024-11-25 13:10:00,15.07,15.07,15.0,15.01,257330.0,15.07,15.07,15.0,15.01,257330.0
2024-11-25 13:20:00,15.0,15.02,14.96,14.97,324445.0,15.0,15.02,14.96,14.97,324445.0
2024-11-25 13:30:00,14.96,15.0,14.96,15.0,262957.0,14.96,15.0,14.96,15.0,262957.0
2024-11-25 13:40:00,15.0,15.03,14.98,15.03,165032.0,15.0,15.03,14.98,15.03,165032.0
2024-11-25 13:50:00,15.03,15.04,15.0,15.01,225511.0,15.03,15.04,15.0,15.01,225511.0
2024-11-25 14:00:00,15.01,15.04,15.0,15.04,368990.0,15.01,15.04,15.0,15.04,368990.0
2024-11-25 14:10:00,15.04,15.08,15.03,15.07,403111.0,15.04,15.08,15.03,15.07,403111.0
2024-11-25 14:20:00,15.07,15.07,15.0,15.02,252755.0,15.07,15.07,15.0,15.02,252755.0
2024-11-25 14:30:00,15.02,15.02,14.98,14.98,155764.0,15.02,15.02,14.98,14.98,155764.0
2024-11-25 14:40:00,14.99,15.01,14.98,15.01,182207.0,14.99,15.01,14.98,15.01,182207.0
2024-11-25 14:50:00,15.01,15.01,14.97,14.99,471767.0,15.01,15.01,14.97,14.99,471767.0
2024-11-25 15:00:00,14.99,14.99,14.96,14.99,249915.0,14.99,14.99,14.96,14.99,249915.0
2024-11-25 15:10:00,14.98,14.99,14.95,14.97,290957.0,14.98,14.99,14.95,14.97,290957.0
2024-11-25 15:20:00,14.96,14.99,14.94,14.99,462329.0,14.96,14.99,14.94,14.99,462329.0
2024-11-25 15:30:00,14.99,15.01,14.96,14.98,626398.0,14.99,15.01,14.96,14.98,626398.0
2024-11-25 15:40:00,14.97,14.99,14.92,14.93,582761.0,14.97,14.99,14.92,14.93,582761.0
2024-11-25 15:50:00,14.93,14.94,14.88,14.93,2114311.0,14.93,14.94,14.88,14.93,2114311.0
2024-11-26 09:30:00,14.79,15.01,14.75,14.88,1527848.0,14.79,15.01,14.75,14.88,1527848.0
2024-11-26 09:40:00,14.88,14.91,14.8,14.84,401445.0,14.88,14.91,14.8,14.84,401445.0
2024-11-26 09:50:00,14.84,14.86,14.79,14.8,433916.0,14.84,14.86,14.79,14.8,433916.0
2024-11-26 10:00:00,14.81,14.86,14.73,14.81,821524.0,14.81,14.86,14.73,14.81,821524.0
2024-11-26 10:10:00,14.82,14.9,14.81,14.9,596575.0,14.82,14.9,14.81,14.9,596575.0
2024-11-26 10:20:00,14.9,14.9,14.83,14.87,432307.0,14.9,14.9,14.83,14.87,432307.0
2024-11-26 10:30:00,14.87,14.87,14.84,14.87,375364.0,14.87,14.87,14.84,14.87,375364.0
2024-11-26 10:40:00,14.87,14.9,14.85,14.9,494891.0,14.87,14.9,14.85,14.9,494891.0
2024-11-26 10:50:00,14.9,14.9,14.86,14.88,301986.0,14.9,14.9,14.86,14.88,301986.0
2024-11-26 11:00:00,14.88,14.88,14.79,14.79,399257.0,14.88,14.88,14.79,14.79,399257.0
2024-11-26 11:10:00,14.79,14.8,14.74,14.79,574748.0,14.79,14.8,14.74,14.79,574748.0
2024-11-26 11:20:00,14.79,14.83,14.79,14.83,304366.0,14.79,14.83,14.79,14.83,304366.0
2024-11-26 11:30:00,14.83,14.86,14.81,14.82,372536.0,14.83,14.86,14.81,14.82,372536.0
2024-11-26 11:40:00,14.82,14.86,14.81,14.83,573939.0,14.82,14.86,14.81,14.83,573939.0
2024-11-26 11:50:00,14.83,14.84,14.78,14.8,428873.0,14.83,14.84,14.78,14.8,428873.0
2024-11-26 12:00:00,14.8,14.8,14.75,14.79,439533.0,14.8,14.8,14.75,14.79,439533.0
2024-11-26 12:10:00,14.8,14.86,14.79,14.8,715293.0,14.8,14.86,14.79,14.8,715293.0
2024-11-26 12:20:00,14.81,14.82,14.79,14.79,237826.0,14.81,14.82,14.79,14.79,237826.0
2024-11-26 12:30:00,14.8,14.83,14.79,14.81,294851.0,14.8,14.83,14.79,14.81,294851.0
2024-11-26 12:40:00,14.81,14.81,14.76,14.77,213762.0,14.81,14.81,14.76,14.77,213762.0
2024-11-26 12:50:00,14.77,14.81,14.76,14.79,285248.0,14.77,14.81,14.76,14.79,285248.0
2024-11-26 13:00:00,14.79,14.83,14.79,14.81,245833.0,14.79,14.83,14.79,14.81,245833.0
2024-11-26 13:10:00,14.81,14.82,14.79,14.82,254811.0,14.81,14.82,14.79,14.82,254811.0
2024-11-26 13:20:00,14.82,14.83,14.8,14.81,257526.0,14.82,14.83,14.8,14.81,257526.0
2024-11-26 13:30:00,14.81,14.81,14.76,14.79,211228.0,14.81,14.81,14.76,14.79,211228.0
2024-11-26 13:40:00,14.79,14.8,14.77,14.78,165554.0,14.79,14.8,14.77,14.78,165554.0
2024-11-26 13:50:00,14.78,14.79,14.77,14.77,203739.0,14.78,14.79,14.77,14.77,203739.0
2024-11-26 14:00:00,14.78,14.82,14.76,14.77,323547.0,14.78,14.82,14.76,14.77,323547.0
2024-11-26 14:10:00,14.76,14.78,14.71,14.71,437240.0,14.76,14.78,14.71,14.71,437240.0
2024-11-26 14:20:00,14.71,14.72,14.68,14.69,421603.0,14.71,14.72,14.68,14.69,421603.0
2024-11-26 14:30:00,14.68,14.7,14.66,14.7,146285.0,14.68,14.7,14.66,14.7,146285.0
2024-11-26 14:40:00,14.7,14.71,14.68,14.71,159620.0,14.7,14.71,14.68,14.71,159620.0
2024-11-26 14:50:00,14.7,14.72,14.69,14.72,253711.0,14.7,14.72,14.69,14.72,253711.0
2024-11-26 15:00:00,14.71,14.73,14.69,14.71,266800.0,14.71,14.73,14.69,14.71,266800.0
2024-11-26 15:10:00,14.71,14.74,14.69,14.71,341433.0,14.71,14.74,14.69,14.71,341433.0
2024-11-26 15:20:00,14.71,14.73,14.69,14.7,393342.0,14.71,14.73,14.69,14.7,393342.0
2024-11-26 15:30:00,14.7,14.71,14.65,14.65,404004.0,14.7,14.71,14.65,14.65,404004.0
2024-11-26 15:40:00,14.65,14.66,14.6,14.66,663428.0,14.65,14.66,14.6,14.66,663428.0
2024-11-26 15:50:00,14.66,14.69,14.62,14.64,1546958.0,14.66,14.69,14.62,14.64,1546958.0
2024-11-27 09:30:00,14.68,14.75,14.57,14.58,506113.0,14.68,14.75,14.57,14.58,506113.0
2024-11-27 09:40:00,14.58,14.69,14.56,14.64,236920.0,14.58,14.69,14.56,14.64,236920.0
2024-11-27 09:50:00,14.64,14.64,14.57,14.62,259718.0,14.64,14.64,14.57,14.62,259718.0
2024-11-27 10:00:00,14.62,14.65,14.6,14.62,480394.0,14.62,14.65,14.6,14.62,480394.0
2024-11-27 10:10:00,14.62,14.63,14.56,14.59,369746.0,14.62,14.63,14.56,14.59,369746.0
2024-11-27 10:20:00,14.58,14.59,14.54,14.56,365090.0,14.58,14.59,14.54,14.56,365090.0
2024-11-27 10:30:00,14.56,14.57,14.48,14.51,493111.0,14.56,14.57,14.48,14.51,493111.0
2024-11-27 10:40:00,14.52,14.56,14.51,14.54,309755.0,14.52,14.56,14.51,14.54,309755.0
2024-11-27 10:50:00,14.54,14.57,14.53,14.57,469468.0,14.54,14.57,14.53,14.57,469468.0
2024-11-27 11:00:00,14.57,14.57,14.49,14.5,604050.0,14.57,14.57,14.49,14.5,604050.0
2024-11-27 11:10:00,14.5,14.55,14.47,14.54,432119.0,14.5,14.55,14.47,14.54,432119.0
2024-11-27 11:20:00,14.54,14.56,14.51,14.52,409334.0,14.54,14.56,14.51,14.52,409334.0
2024-11-27 11:30:00,14.52,14.52,14.46,14.49,416391.0,14.52,14.52,14.46,14.49,416391.0
2024-11-27 11:40:00,14.49,14.53,14.47,14.49,304086.0,14.49,14.53,14.47,14.49,304086.0
2024-11-27 11:50:00,14.49,14.5,14.46,14.5,285831.0,14.49,14.5,14.46,14.5,285831.0
2024-11-27 12:00:00,14.49,14.5,14.46,14.47,325340.0,14.49,14.5,14.46,14.47,325340.0
2024-11-27 12:10:00,14.47,14.53,14.47,14.52,336591.0,14.47,14.53,14.47,14.52,336591.0
2024-11-27 12:20:00,14.53,14.54,14.51,14.52,212497.0,14.53,14.54,14.51,14.52,212497.0
2024-11-27 12:30:00,14.53,14.56,14.52,14.54,225788.0,14.53,14.56,14.52,14.54,225788.0
2024-11-27 12:40:00,14.54,14.56,14.53,14.54,176490.0,14.54,14.56,14.53,14.54,176490.0
2024-11-27 12:50:00,14.54,14.56,14.53,14.54,131614.0,14.54,14.56,14.53,14.54,131614.0
2024-11-27 13:00:00,14.54,14.58,14.53,14.58,190281.0,14.54,14.58,14.53,14.58,190281.0
2024-11-27 13:10:00,14.58,14.61,14.57,14.61,159318.0,14.58,14.61,14.57,14.61,159318.0
2024-11-27 13:20:00,14.61,14.62,14.59,14.62,208846.0,14.61,14.62,14.59,14.62,208846.0
2024-11-27 13:30:00,14.61,14.62,14.59,14.61,278158.0,14.61,14.62,14.59,14.61,278158.0
2024-11-27 13:40:00,14.61,14.62,14.58,14.59,200382.0,14.61,14.62,14.58,14.59,200382.0
2024-11-27 13:50:00,14.59,14.62,14.59,14.61,125855.0,14.59,14.62,14.59,14.61,125855.0
2024-11-27 14:00:00,14.62,14.63,14.58,14.59,514396.0,14.62,14.63,14.58,14.59,514396.0
2024-11-27 14:10:00,14.6,14.6,14.57,14.59,95721.0,14.6,14.6,14.57,14.59,95721.0
2024-11-27 14:20:00,14.59,14.61,14.58,14.59,221154.0,14.59,14.61,14.58,14.59,221154.0
2024-11-27 14:30:00,14.59,14.6,14.56,14.6,198176.0,14.59,14.6,14.56,14.6,198176.0
2024-11-27 14:40:00,14.6,14.6,14.58,14.6,155467.0,14.6,14.6,14.58,14.6,155467.0
2024-11-27 14:50:00,14.6,14.62,14.59,14.6,234790.0,14.6,14.62,14.59,14.6,234790.0
2024-11-27 15:00:00,14.59,14.6,14.58,14.6,106189.0,14.59,14.6,14.58,14.6,106189.0
2024-11-27 15:10:00,14.6,14.61,14.58,14.61,115675.0,14.6,14.61,14.58,14.61,115675.0
2024-11-27 15:20:00,14.61,14.65,14.6,14.65,148561.0,14.61,14.65,14.6,14.65,148561.0
2024-11-27 15:30:00,14.65,14.67,14.63,14.64,487897.0,14.65,14.67,14.63,14.64,487897.0
2024-11-27 15:40:00,14.64,14.65,14.61,14.62,236785.0,14.64,14.65,14.61,14.62,236785.0
2024-11-27 15:50:00,14.62,14.66,14.6,14.64,1188908.0,14.62,14.66,14.6,14.64,1188908.0
2024-11-29 09:30:00,14.68,14.74,14.65,14.69,356447.0,14.68,14.74,14.65,14.69,356447.0
2024-11-29 09:40:00,14.69,14.71,14.66,14.69,191978.0,14.69,14.71,14.66,14.69,191978.0
2024-11-29 09:50:00,14.69,14.71,14.58,14.61,350472.0,14.69,14.71,14.58,14.61,350472.0
2024-11-29 10:00:00,14.61,14.62,14.56,14.58,339573.0,14.61,14.62,14.56,14.58,339573.0
2024-11-29 10:10:00,14.58,14.61,14.56,14.58,342327.0,14.58,14.61,14.56,14.58,342327.0
2024-11-29 10:20:00,14.58,14.58,14.55,14.56,224934.0,14.58,14.58,14.55,14.56,224934.0
2024-11-29 10:30:00,14.56,14.62,14.56,14.61,374052.0,14.56,14.62,14.56,14.61,374052.0
2024-11-29 10:40:00,14.61,14.62,14.56,14.59,562635.0,14.61,14.62,14.56,14.59,562635.0
2024-11-29 10:50:00,14.59,14.61,14.57,14.6,637208.0,14.59,14.61,14.57,14.6,637208.0
2024-11-29 11:00:00,14.6,14.61,14.56,14.57,551813.0,14.6,14.61,14.56,14.57,551813.0
2024-11-29 11:10:00,14.58,14.61,14.55,14.6,512304.0,14.58,14.61,14.55,14.6,512304.0
2024-11-29 11:20:00,14.61,14.62,14.57,14.59,276870.0,14.61,14.62,14.57,14.59,276870.0
2024-11-29 11:30:00,14.59,14.6,14.52,14.53,463787.0,14.59,14.6,14.52,14.53,463787.0
2024-11-29 11:40:00,14.54,14.56,14.53,14.56,259561.0,14.54,14.56,14.53,14.56,259561.0
2024-11-29 11:50:00,14.56,14.57,14.53,14.54,263469.0,14.56,14.57,14.53,14.54,263469.0
2024-11-29 12:00:00,14.54,14.58,14.53,14.58,192218.0,14.54,14.58,14.53,14.58,192218.0
2024-11-29 12:10:00,14.57,14.58,14.54,14.54,322423.0,14.57,14.58,14.54,14.54,322423.0
2024-11-29 12:20:00,14.55,14.56,14.54,14.55,250921.0,14.55,14.56,14.54,14.55,250921.0
2024-11-29 12:30:00,14.55,14.57,14.55,14.56,214750.0,14.55,14.57,14.55,14.56,214750.0
2024-11-29 12:40:00,14.55,14.57,14.55,14.56,307269.0,14.55,14.57,14.55,14.56,307269.0
2024-11-29 12:50:00,14.56,14.57,14.5,14.51,843382.0,14.56,14.57,14.5,14.51,843382.0
2024-12-02 09:30:00,14.57,14.57,14.42,14.49,842686.0,14.57,14.57,14.42,14.49,842686.0
2024-12-02 09:40:00,14.49,14.55,14.48,14.5,477207.0,14.49,14.55,14.48,14.5,477207.0
2024-12-02 09:50:00,14.5,14.5,14.4,14.43,570512.0,14.5,14.5,14.4,14.43,570512.0
2024-12-02 10:00:00,14.44,14.48,14.38,14.42,784521.0,14.44,14.48,14.38,14.42,784521.0
2024-12-02 10:10:00,14.41,14.47,14.41,14.46,435717.0,14.41,14.47,14.41,14.46,435717.0
2024-12-02 10:20:00,14.46,14.53,14.45,14.52,361462.0,14.46,14.53,14.45,14.52,361462.0
2024-12-02 10:30:00,14.52,14.56,14.5,14.54,499733.0,14.52,14.56,14.5,14.54,499733.0
2024-12-02 10:40:00,14.54,14.62,14.54,14.58,639026.0,14.54,14.62,14.54,14.58,639026.0
2024-12-02 10:50:00,14.58,14.63,14.55,14.62,628704.0,14.58,14.63,14.55,14.62,628704.0
2024-12-02 11:00:00,14.63,14.73,14.62,14.73,739129.0,14.63,14.73,14.62,14.73,739129.0
2024-12-02 11:10:00,14.73,14.73,14.68,14.71,659591.0,14.73,14.73,14.68,14.71,659591.0
2024-12-02 11:20:00,14.71,14.75,14.7,14.72,526923.0,14.71,14.75,14.7,14.72,526923.0
2024-12-02 11:30:00,14.73,14.74,14.68,14.68,452797.0,14.73,14.74,14.68,14.68,452797.0
2024-12-02 11:40:00,14.68,14.73,14.68,14.69,273410.0,14.68,14.73,14.68,14.69,273410.0
2024-12-02 11:50:00,14.7,14.7,14.64,14.65,400647.0,14.7,14.7,14.64,14.65,400647.0
2024-12-02 12:00:00,14.66,14.67,14.64,14.66,223798.0,14.66,14.67,14.64,14.66,223798.0
2024-12-02 12:10:00,14.66,14.68,14.65,14.67,197737.0,14.66,14.68,14.65,14.67,197737.0
2024-12-02 12:20:00,14.68,14.69,14.65,14.65,183273.0,14.68,14.69,14.65,14.65,183273.0
2024-12-02 12:30:00,14.66,14.66,14.62,14.62,158299.0,14.66,14.66,14.62,14.62,158299.0
2024-12-02 12:40:00,14.62,14.65,14.62,14.65,151304.0,14.62,14.65,14.62,14.65,151304.0
2024-12-02 12:50:00,14.65,14.67,14.64,14.64,265630.0,14.65,14.67,14.64,14.64,265630.0
2024-12-02 13:00:00,14.65,14.67,14.63,14.67,152986.0,14.65,14.67,14.63,14.67,152986.0
2024-12-02 13:10:00,14.66,14.68,14.65,14.67,171307.0,14.66,14.68,14.65,14.67,171307.0
2024-12-02 13:20:00,14.67,14.67,14.65,14.67,164787.0,14.67,14.67,14.65,14.67,164787.0
2024-12-02 13:30:00,14.67,14.68,14.65,14.66,237717.0,14.67,14.68,14.65,14.66,237717.0
2024-12-02 13:40:00,14.67,14.67,14.64,14.65,163961.0,14.67,14.67,14.64,14.65,163961.0
2024-12-02 13:50:00,14.66,14.68,14.65,14.66,271006.0,14.66,14.68,14.65,14.66,271006.0
2024-12-02 14:00:00,14.67,14.75,14.63,14.74,1057587.0,14.67,14.75,14.63,14.74,1057587.0
2024-12-02 14:10:00,14.74,14.75,14.71,14.72,252840.0,14.74,14.75,14.71,14.72,252840.0
2024-12-02 14:20:00,14.72,14.73,14.71,14.73,211777.0,14.72,14.73,14.71,14.73,211777.0
2024-12-02 14:30:00,14.72,14.75,14.72,14.74,221409.0,14.72,14.75,14.72,14.74,221409.0
2024-12-02 14:40:00,14.74,14.74,14.69,14.7,242778.0,14.74,14.74,14.69,14.7,242778.0
2024-12-02 14:50:00,14.69,14.73,14.69,14.73,256816.0,14.69,14.73,14.69,14.73,256816.0
2024-12-02 15:00:00,14.73,14.73,14.64,14.66,322760.0,14.73,14.73,14.64,14.66,322760.0
2024-12-02 15:10:00,14.66,14.67,14.63,14.67,256096.0,14.66,14.67,14.63,14.67,256096.0
2024-12-02 15:20:00,14.67,14.69,14.66,14.69,470035.0,14.67,14.69,14.66,14.69,470035.0
2024-12-02 15:30:00,14.69,14.69,14.65,14.68,526984.0,14.69,14.69,14.65,14.68,526984.0
2024-12-02 15:40:00,14.68,14.69,14.66,14.67,422949.0,14.68,14.69,14.66,14.67,422949.0
2024-12-02 15:50:00,14.67,14.68,14.6,14.61,1191075.0,14.67,14.68,14.6,14.61,1191075.0
2024-12-03 09:30:00,14.59,14.69,14.5,14.65,735789.0,14.59,14.69,14.5,14.65,735789.0
2024-12-03 09:40:00,14.64,14.75,14.6,14.68,392363.0,14.64,14.75,14.6,14.68,392363.0
2024-12-03 09:50:00,14.68,14.71,14.66,14.67,190592.0,14.68,14.71,14.66,14.67,190592.0
2024-12-03 10:00:00,14.67,14.72,14.65,14.69,325618.0,14.67,14.72,14.65,14.69,325618.0
2024-12-03 10:10:00,14.68,14.69,14.59,14.62,648597.0,14.68,14.69,14.59,14.62,648597.0
2024-12-03 10:20:00,14.62,14.63,14.57,14.57,579137.0,14.62,14.63,14.57,14.57,579137.0
2024-12-03 10:30:00,14.57,14.62,14.54,14.56,693023.0,14.57,14.62,14.54,14.56,693023.0
2024-12-03 10:40:00,14.56,14.57,14.53,14.54,478781.0,14.56,14.57,14.53,14.54,478781.0
2024-12-03 10:50:00,14.54,14.56,14.51,14.55,438206.0,14.54,14.56,14.51,14.55,438206.0
2024-12-03 11:00:00,14.54,14.57,14.47,14.47,503691.0,14.54,14.57,14.47,14.47,503691.0
2024-12-03 11:10:00,14.48,14.5,14.46,14.49,536252.0,14.48,14.5,14.46,14.49,536252.0
2024-12-03 11:20:00,14.49,14.5,14.46,14.47,355840.0,14.49,14.5,14.46,14.47,355840.0
2024-12-03 11:30:00,14.48,14.5,14.46,14.49,515833.0,14.48,14.5,14.46,14.49,515833.0
2024-12-03 11:40:00,14.49,14.49,14.46,14.47,418182.0,14.49,14.49,14.46,14.47,418182.0
2024-12-03 11:50:00,14.46,14.5,14.46,14.48,201684.0,14.46,14.5,14.46,14.48,201684.0
2024-12-03 12:00:00,14.49,14.5,14.48,14.48,119681.0,14.49,14.5,14.48,14.48,119681.0
2024-12-03 12:10:00,14.49,14.53,14.48,14.5,310497.0,14.49,14.53,14.48,14.5,310497.0
2024-12-03 12:20:00,14.51,14.52,14.49,14.5,326953.0,14.51,14.52,14.49,14.5,326953.0
2024-12-03 12:30:00,14.49,14.52,14.49,14.52,189529.0,14.49,14.52,14.49,14.52,189529.0
2024-12-03 12:40:00,14.52,14.58,14.51,14.58,231879.0,14.52,14.58,14.51,14.58,231879.0
2024-12-03 12:50:00,14.58,14.61,14.57,14.61,257127.0,14.58,14.61,14.57,14.61,257127.0
2024-12-03 13:00:00,14.61,14.64,14.58,14.63,383124.0,14.61,14.64,14.58,14.63,383124.0
2024-12-03 13:10:00,14.64,14.64,14.59,14.61,133579.0,14.64,14.64,14.59,14.61,133579.0
2024-12-03 13:20:00,14.61,14.61,14.57,14.58,174846.0,14.61,14.61,14.57,14.58,174846.0
2024-12-03 13:30:00,14.57,14.58,14.48,14.49,208598.0,14.57,14.58,14.48,14.49,208598.0
2024-12-03 13:40:00,14.49,14.51,14.47,14.51,175117.0,14.49,14.51,14.47,14.51,175117.0
2024-12-03 13:50:00,14.51,14.51,14.49,14.51,105826.0,14.51,14.51,14.49,14.51,105826.0
2024-12-03 14:00:00,14.51,14.54,14.5,14.53,183524.0,14.51,14.54,14.5,14.53,183524.0
2024-12-03 14:10:00,14.53,14.53,14.5,14.52,98821.0,14.53,14.53,14.5,14.52,98821.0
2024-12-03 14:20:00,14.51,14.52,14.5,14.52,143125.0,14.51,14.52,14.5,14.52,143125.0
2024-12-03 14:30:00,14.52,14.56,14.51,14.54,228764.0,14.52,14.56,14.51,14.54,228764.0
2024-12-03 14:40:00,14.54,14.56,14.52,14.56,232303.0,14.54,14.56,14.52,14.56,232303.0
2024-12-03 14:50:00,14.56,14.56,14.53,14.53,104334.0,14.56,14.56,14.53,14.53,104334.0
2024-12-03 15:00:00,14.53,14.56,14.53,14.56,170697.0,14.53,14.56,14.53,14.56,170697.0
2024-12-03 15:10:00,14.56,14.56,14.5,14.51,226436.0,14.56,14.56,14.5,14.51,226436.0
2024-12-03 15:20:00,14.51,14.51,14.49,14.51,249751.0,14.51,14.51,14.49,14.51,249751.0
2024-12-03 15:30:00,14.51,14.54,14.49,14.52,406528.0,14.51,14.54,14.49,14.52,406528.0
2024-12-03 15:40:00,14.52,14.52,14.47,14.48,354680.0,14.52,14.52,14.47,14.48,354680.0
2024-12-03 15:50:00,14.48,14.5,14.44,14.47,1835905.0,14.48,14.5,14.44,14.47,1835905.0
2024-12-04 09:30:00,14.9,15.05,14.61,14.64,2413070.0,14.9,15.05,14.61,14.64,2413070.0
2024-12-04 09:40:00,14.64,14.78,14.63,14.78,542637.0,14.64,14.78,14.63,14.78,542637.0
2024-12-04 09:50:00,14.78,14.85,14.7,14.71,567972.0,14.78,14.85,14.7,14.71,567972.0
2024-12-04 10:00:00,14.71,14.77,14.68,14.75,317079.0,14.71,14.77,14.68,14.75,317079.0
2024-12-04 10:10:00,14.74,14.77,14.68,14.7,330589.0,14.74,14.77,14.68,14.7,330589.0
2024-12-04 10:20:00,14.7,14.78,14.69,14.78,286711.0,14.7,14.78,14.69,14.78,286711.0
2024-12-04 10:30:00,14.78,14.84,14.75,14.8,653943.0,14.78,14.84,14.75,14.8,653943.0
2024-12-04 10:40:00,14.79,14.81,14.75,14.77,347945.0,14.79,14.81,14.75,14.77,347945.0
2024-12-04 10:50:00,14.77,14.8,14.76,14.8,467785.0,14.77,14.8,14.76,14.8,467785.0
2024-12-04 11:00:00,14.8,14.81,14.76,14.81,484139.0,14.8,14.81,14.76,14.81,484139.0
2024-12-04 11:10:00,14.81,14.82,14.77,14.79,363376.0,14.81,14.82,14.77,14.79,363376.0
2024-12-04 11:20:00,14.79,14.85,14.78,14.79,516315.0,14.79,14.85,14.78,14.79,516315.0
2024-12-04 11:30:00,14.8,14.8,14.75,14.77,313968.0,14.8,14.8,14.75,14.77,313968.0
2024-12-04 11:40:00,14.77,14.77,14.71,14.72,303646.0,14.77,14.77,14.71,14.72,303646.0
2024-12-04 11:50:00,14.71,14.74,14.71,14.74,221490.0,14.71,14.74,14.71,14.74,221490.0
2024-12-04 12:00:00,14.74,14.76,14.73,14.74,175221.0,14.74,14.76,14.73,14.74,175221.0
2024-12-04 12:10:00,14.74,14.75,14.72,14.74,141968.0,14.74,14.75,14.72,14.74,141968.0
2024-12-04 12:20:00,14.73,14.81,14.72,14.8,315434.0,14.73,14.81,14.72,14.8,315434.0
2024-12-04 12:30:00,14.79,14.8,14.75,14.77,175974.0,14.79,14.8,14.75,14.77,175974.0
2024-12-04 12:40:00,14.77,14.79,14.75,14.79,164999.0,14.77,14.79,14.75,14.79,164999.0
2024-12-04 12:50:00,14.79,14.83,14.78,14.82,144548.0,14.79,14.83,14.78,14.82,144548.0
2024-12-04 13:00:00,14.82,14.82,14.72,14.73,225746.0,14.82,14.82,14.72,14.73,225746.0
2024-12-04 13:10:00,14.73,14.74,14.71,14.73,277798.0,14.73,14.74,14.71,14.73,277798.0
2024-12-04 13:20:00,14.73,14.75,14.72,14.74,134086.0,14.73,14.75,14.72,14.74,134086.0
2024-12-04 13:30:00,14.74,14.74,14.71,14.73,111750.0,14.74,14.74,14.71,14.73,111750.0
2024-12-04 13:40:00,14.73,14.76,14.72,14.76,131927.0,14.73,14.76,14.72,14.76,131927.0
2024-12-04 13:50:00,14.76,14.79,14.74,14.78,177994.0,14.76,14.79,14.74,14.78,177994.0
2024-12-04 14:00:00,14.77,14.79,14.74,14.76,188106.0,14.77,14.79,14.74,14.76,188106.0
2024-12-04 14:10:00,14.77,14.78,14.74,14.78,229340.0,14.77,14.78,14.74,14.78,229340.0
2024-12-04 14:20:00,14.78,14.81,14.77,14.79,226199.0,14.78,14.81,14.77,14.79,226199.0
2024-12-04 14:30:00,14.79,14.83,14.78,14.82,195028.0,14.79,14.83,14.78,14.82,195028.0
2024-12-04 14:40:00,14.82,14.83,14.8,14.81,287193.0,14.82,14.83,14.8,14.81,287193.0
2024-12-04 14:50:00,14.82,14.83,14.79,14.8,356113.0,14.82,14.83,14.79,14.8,356113.0
2024-12-04 15:00:00,14.81,14.81,14.77,14.78,240257.0,14.81,14.81,14.77,14.78,240257.0
2024-12-04 15:10:00,14.77,14.78,14.75,14.78,281870.0,14.77,14.78,14.75,14.78,281870.0
2024-12-04 15:20:00,14.78,14.8,14.77,14.78,153855.0,14.78,14.8,14.77,14.78,153855.0
2024-12-04 15:30:00,14.79,14.83,14.78,14.83,442481.0,14.79,14.83,14.78,14.83,442481.0
2024-12-04 15:40:00,14.83,14.84,14.81,14.83,540806.0,14.83,14.84,14.81,14.83,540806.0
2024-12-04 15:50:00,14.83,14.89,14.8,14.88,1945717.0,14.83,14.89,14.8,14.88,1945717.0
2024-12-05 09:30:00,16.01,16.62,15.96,16.53,12313211.0,16.01,16.62,15.96,16.53,12313211.0
2024-12-05 09:40:00,16.53,16.58,16.12,16.43,4994834.0,16.53,16.58,16.12,16.43,4994834.0
2024-12-05 09:50:00,16.43,16.53,16.35,16.38,2990411.0,16.43,16.53,16.35,16.38,2990411.0
2024-12-05 10:00:00,16.37,16.55,16.27,16.32,4560986.0,16.37,16.55,16.27,16.32,4560986.0
2024-12-05 10:10:00,16.32,16.41,16.22,16.38,2872269.0,16.32,16.41,16.22,16.38,2872269.0
2024-12-05 10:20:00,16.37,16.42,16.15,16.21,3006250.0,16.37,16.42,16.15,16.21,3006250.0
2024-12-05 10:30:00,16.21,16.38,16.09,16.38,4525325.0,16.21,16.38,16.09,16.38,4525325.0
2024-12-05 10:40:00,16.38,16.61,16.36,16.6,2662465.0,16.38,16.61,16.36,16.6,2662465.0
2024-12-05 10:50:00,16.6,16.9,16.58,16.87,3885218.0,16.6,16.9,16.58,16.87,3885218.0
2024-12-05 11:00:00,16.87,16.98,16.81,16.83,2209605.0,16.87,16.98,16.81,16.83,2209605.0
2024-12-05 11:10:00,16.83,16.9,16.74,16.9,1585453.0,16.83,16.9,16.74,16.9,1585453.0
2024-12-05 11:20:00,16.9,17.08,16.88,17.04,2155228.0,16.9,17.08,16.88,17.04,2155228.0
2024-12-05 11:30:00,17.03,17.17,17.0,17.14,2159205.0,17.03,17.17,17.0,17.14,2159205.0
2024-12-05 11:40:00,17.14,17.2,17.12,17.13,1473979.0,17.14,17.2,17.12,17.13,1473979.0
2024-12-05 11:50:00,17.13,17.19,17.06,17.18,1806096.0,17.13,17.19,17.06,17.18,1806096.0
2024-12-05 12:00:00,17.18,17.18,17.07,17.13,1086853.0,17.18,17.18,17.07,17.13,1086853.0
2024-12-05 12:10:00,17.12,17.2,17.1,17.2,1286398.0,17.12,17.2,17.1,17.2,1286398.0
2024-12-05 12:20:00,17.2,17.27,17.14,17.21,2243400.0,17.2,17.27,17.14,17.21,2243400.0
2024-12-05 12:30:00,17.21,17.35,17.17,17.33,1848545.0,17.21,17.35,17.17,17.33,1848545.0
2024-12-05 12:40:00,17.32,17.43,17.32,17.35,1373182.0,17.32,17.43,17.32,17.35,1373182.0
2024-12-05 12:50:00,17.36,17.38,17.3,17.34,762815.0,17.36,17.38,17.3,17.34,762815.0
2024-12-05 13:00:00,17.35,17.4,17.28,17.3,976197.0,17.35,17.4,17.28,17.3,976197.0
2024-12-05 13:10:00,17.3,17.34,17.27,17.31,1123671.0,17.3,17.34,17.27,17.31,1123671.0
2024-12-05 13:20:00,17.3,17.36,17.28,17.34,1128617.0,17.3,17.36,17.28,17.34,1128617.0
2024-12-05 13:30:00,17.34,17.4,17.3,17.36,1105303.0,17.34,17.4,17.3,17.36,1105303.0
2024-12-05 13:40:00,17.36,17.4,17.28,17.39,927101.0,17.36,17.4,17.28,17.39,927101.0
2024-12-05 13:50:00,17.39,17.4,17.33,17.37,759717.0,17.39,17.4,17.33,17.37,759717.0
2024-12-05 14:00:00,17.38,17.52,17.35,17.49,2321153.0,17.38,17.52,17.35,17.49,2321153.0
2024-12-05 14:10:00,17.5,17.53,17.4,17.47,1775542.0,17.5,17.53,17.4,17.47,1775542.0
2024-12-05 14:20:00,17.46,17.63,17.45,17.59,1420912.0,17.46,17.63,17.45,17.59,1420912.0
2024-12-05 14:30:00,17.6,17.73,17.56,17.73,1381088.0,17.6,17.73,17.56,17.73,1381088.0
2024-12-05 14:40:00,17.72,17.74,17.58,17.59,1347798.0,17.72,17.74,17.58,17.59,1347798.0
2024-12-05 14:50:00,17.59,17.78,17.52,17.73,1526612.0,17.59,17.78,17.52,17.73,1526612.0
2024-12-05 15:00:00,17.73,17.74,17.55,17.73,1636953.0,17.73,17.74,17.55,17.73,1636953.0
2024-12-05 15:10:00,17.73,17.77,17.67,17.76,1137763.0,17.73,17.77,17.67,17.76,1137763.0
2024-12-05 15:20:00,17.76,17.8,17.62,17.73,2214536.0,17.76,17.8,17.62,17.73,2214536.0
2024-12-05 15:30:00,17.74,17.77,17.6,17.62,1400799.0,17.74,17.77,17.6,17.62,1400799.0
2024-12-05 15:40:00,17.62,17.63,17.46,17.46,1537969.0,17.62,17.63,17.46,17.46,1537969.0
2024-12-05 15:50:00,17.46,17.47,17.31,17.38,5637725.0,17.46,17.47,17.31,17.38,5637725.0
2024-12-06 09:30:00,17.51,18.09,17.46,17.82,5470569.0,17.51,18.09,17.46,17.82,5470569.0
2024-12-06 09:40:00,17.82,17.83,17.54,17.75,1476545.0,17.82,17.83,17.54,17.75,1476545.0
2024-12-06 09:50:00,17.76,17.81,17.64,17.76,723665.0,17.76,17.81,17.64,17.76,723665.0
2024-12-06 10:00:00,17.74,17.77,17.58,17.69,881532.0,17.74,17.77,17.58,17.69,881532.0
2024-12-06 10:10:00,17.69,17.77,17.68,17.75,698402.0,17.69,17.77,17.68,17.75,698402.0
2024-12-06 10:20:00,17.75,17.79,17.72,17.75,745923.0,17.75,17.79,17.72,17.75,745923.0
2024-12-06 10:30:00,17.75,17.83,17.72,17.8,767691.0,17.75,17.83,17.72,17.8,767691.0
2024-12-06 10:40:00,17.8,17.8,17.69,17.7,868635.0,17.8,17.8,17.69,17.7,868635.0
2024-12-06 10:50:00,17.7,17.71,17.55,17.56,675256.0,17.7,17.71,17.55,17.56,675256.0
2024-12-06 11:00:00,17.55,17.56,17.45,17.53,1410344.0,17.55,17.56,17.45,17.53,1410344.0
2024-12-06 11:10:00,17.52,17.6,17.43,17.46,774227.0,17.52,17.6,17.43,17.46,774227.0
2024-12-06 11:20:00,17.46,17.7,17.45,17.68,833457.0,17.46,17.7,17.45,17.68,833457.0
2024-12-06 11:30:00,17.69,17.7,17.58,17.62,964982.0,17.69,17.7,17.58,17.62,964982.0
2024-12-06 11:40:00,17.62,17.65,17.56,17.58,637340.0,17.62,17.65,17.56,17.58,637340.0
2024-12-06 11:50:00,17.58,17.63,17.56,17.58,375395.0,17.58,17.63,17.56,17.58,375395.0
2024-12-06 12:00:00,17.58,17.61,17.54,17.54,340597.0,17.58,17.61,17.54,17.54,340597.0
2024-12-06 12:10:00,17.54,17.6,17.53,17.57,420117.0,17.54,17.6,17.53,17.57,420117.0
2024-12-06 12:20:00,17.57,17.57,17.46,17.46,381964.0,17.57,17.57,17.46,17.46,381964.0
2024-12-06 12:30:00,17.47,17.52,17.45,17.51,338784.0,17.47,17.52,17.45,17.51,338784.0
2024-12-06 12:40:00,17.51,17.54,17.45,17.51,703856.0,17.51,17.54,17.45,17.51,703856.0
2024-12-06 12:50:00,17.5,17.53,17.5,17.52,126150.0,17.5,17.53,17.5,17.52,126150.0
2024-12-06 13:00:00,17.52,17.52,17.44,17.52,354560.0,17.52,17.52,17.44,17.52,354560.0
2024-12-06 13:10:00,17.51,17.56,17.44,17.56,523845.0,17.51,17.56,17.44,17.56,523845.0
2024-12-06 13:20:00,17.56,17.57,17.49,17.5,334730.0,17.56,17.57,17.49,17.5,334730.0
2024-12-06 13:30:00,17.49,17.5,17.42,17.43,433518.0,17.49,17.5,17.42,17.43,433518.0
2024-12-06 13:40:00,17.42,17.44,17.37,17.44,329447.0,17.42,17.44,17.37,17.44,329447.0
2024-12-06 13:50:00,17.44,17.48,17.43,17.48,286892.0,17.44,17.48,17.43,17.48,286892.0
2024-12-06 14:00:00,17.48,17.5,17.41,17.47,357611.0,17.48,17.5,17.41,17.47,357611.0
2024-12-06 14:10:00,17.47,17.48,17.42,17.45,381918.0,17.47,17.48,17.42,17.45,381918.0
2024-12-06 14:20:00,17.44,17.47,17.44,17.46,234851.0,17.44,17.47,17.44,17.46,234851.0
2024-12-06 14:30:00,17.46,17.46,17.41,17.43,307348.0,17.46,17.46,17.41,17.43,307348.0
2024-12-06 14:40:00,17.42,17.44,17.37,17.38,403345.0,17.42,17.44,17.37,17.38,403345.0
2024-12-06 14:50:00,17.38,17.43,17.37,17.43,435583.0,17.38,17.43,17.37,17.43,435583.0
2024-12-06 15:00:00,17.43,17.43,17.34,17.34,421857.0,17.43,17.43,17.34,17.34,421857.0
2024-12-06 15:10:00,17.34,17.35,17.26,17.29,539368.0,17.34,17.35,17.26,17.29,539368.0
2024-12-06 15:20:00,17.29,17.33,17.27,17.29,610612.0,17.29,17.33,17.27,17.29,610612.0
2024-12-06 15:30:00,17.29,17.39,17.27,17.38,896772.0,17.29,17.39,17.27,17.38,896772.0
2024-12-06 15:40:00,17.39,17.42,17.36,17.39,1456538.0,17.39,17.42,17.36,17.39,1456538.0
2024-12-06 15:50:00,17.38,17.42,17.33,17.41,2831087.0,17.38,17.42,17.33,17.41,2831087.0
2024-12-09 09:30:00,17.52,17.52,17.08,17.09,1585020.0,17.52,17.52,17.08,17.09,1585020.0
2024-12-09 09:40:00,17.08,17.26,17.08,17.24,662415.0,17.08,17.26,17.08,17.24,662415.0
2024-12-09 09:50:00,17.24,17.32,17.21,17.32,461131.0,17.24,17.32,17.21,17.32,461131.0
2024-12-09 10:00:00,17.32,17.33,17.24,17.26,486309.0,17.32,17.33,17.24,17.26,486309.0
2024-12-09 10:10:00,17.26,17.5,17.25,17.41,1290312.0,17.26,17.5,17.25,17.41,1290312.0
2024-12-09 10:20:00,17.4,17.47,17.32,17.34,512270.0,17.4,17.47,17.32,17.34,512270.0
2024-12-09 10:30:00,17.35,17.42,17.27,17.31,2064851.0,17.35,17.42,17.27,17.31,2064851.0
2024-12-09 10:40:00,17.32,17.37,17.3,17.35,714565.0,17.32,17.37,17.3,17.35,714565.0
2024-12-09 10:50:00,17.34,17.36,17.22,17.25,957371.0,17.34,17.36,17.22,17.25,957371.0
2024-12-09 11:00:00,17.25,17.28,17.18,17.18,1034741.0,17.25,17.28,17.18,17.18,1034741.0
2024-12-09 11:10:00,17.17,17.3,17.16,17.28,830598.0,17.17,17.3,17.16,17.28,830598.0
2024-12-09 11:20:00,17.29,17.34,17.26,17.32,655672.0,17.29,17.34,17.26,17.32,655672.0
2024-12-09 11:30:00,17.32,17.42,17.32,17.39,674617.0,17.32,17.42,17.32,17.39,674617.0
2024-12-09 11:40:00,17.39,17.41,17.3,17.32,590079.0,17.39,17.41,17.3,17.32,590079.0
2024-12-09 11:50:00,17.32,17.34,17.27,17.28,330993.0,17.32,17.34,17.27,17.28,330993.0
2024-12-09 12:00:00,17.28,17.28,17.2,17.21,297177.0,17.28,17.28,17.2,17.21,297177.0
2024-12-09 12:10:00,17.2,17.21,17.08,17.09,706227.0,17.2,17.21,17.08,17.09,706227.0
2024-12-09 12:20:00,17.09,17.16,17.08,17.16,480072.0,17.09,17.16,17.08,17.16,480072.0
2024-12-09 12:30:00,17.16,17.19,17.12,17.16,543049.0,17.16,17.19,17.12,17.16,543049.0
2024-12-09 12:40:00,17.16,17.19,17.13,17.15,460273.0,17.16,17.19,17.13,17.15,460273.0
2024-12-09 12:50:00,17.14,17.16,17.08,17.12,455951.0,17.14,17.16,17.08,17.12,455951.0
2024-12-09 13:00:00,17.12,17.13,17.08,17.11,484846.0,17.12,17.13,17.08,17.11,484846.0
2024-12-09 13:10:00,17.1,17.13,17.01,17.05,520035.0,17.1,17.13,17.01,17.05,520035.0
2024-12-09 13:20:00,17.05,17.19,17.05,17.17,434278.0,17.05,17.19,17.05,17.17,434278.0
2024-12-09 13:30:00,17.17,17.21,17.15,17.21,242081.0,17.17,17.21,17.15,17.21,242081.0
2024-12-09 13:40:00,17.21,17.21,17.13,17.18,309152.0,17.21,17.21,17.13,17.18,309152.0
2024-12-09 13:50:00,17.18,17.18,17.15,17.17,155160.0,17.18,17.18,17.15,17.17,155160.0
2024-12-09 14:00:00,17.16,17.17,17.1,17.14,392746.0,17.16,17.17,17.1,17.14,392746.0
2024-12-09 14:10:00,17.14,17.15,17.12,17.14,230147.0,17.14,17.15,17.12,17.14,230147.0
2024-12-09 14:20:00,17.14,17.2,17.13,17.19,285677.0,17.14,17.2,17.13,17.19,285677.0
2024-12-09 14:30:00,17.19,17.21,17.17,17.2,158347.0,17.19,17.21,17.17,17.2,158347.0
2024-12-09 14:40:00,17.21,17.21,17.16,17.18,258615.0,17.21,17.21,17.16,17.18,258615.0
2024-12-09 14:50:00,17.19,17.24,17.17,17.24,274411.0,17.19,17.24,17.17,17.24,274411.0
2024-12-09 15:00:00,17.23,17.24,17.19,17.2,315290.0,17.23,17.24,17.19,17.2,315290.0
2024-12-09 15:10:00,17.2,17.2,17.15,17.16,245335.0,17.2,17.2,17.15,17.16,245335.0
2024-12-09 15:20:00,17.16,17.16,17.1,17.13,326742.0,17.16,17.16,17.1,17.13,326742.0
2024-12-09 15:30:00,17.13,17.16,17.12,17.14,571444.0,17.13,17.16,17.12,17.14,571444.0
2024-12-09 15:40:00,17.14,17.2,17.12,17.13,691063.0,17.14,17.2,17.12,17.13,691063.0
2024-12-09 15:50:00,17.13,17.17,17.12,17.16,1772320.0,17.13,17.17,17.12,17.16,1772320.0
2024-12-10 09:30:00,17.96,18.21,17.77,17.79,3949422.0,17.96,18.21,17.77,17.79,3949422.0
2024-12-10 09:40:00,17.78,17.86,17.72,17.79,1394941.0,17.78,17.86,17.72,17.79,1394941.0
2024-12-10 09:50:00,17.8,17.88,17.66,17.87,1478198.0,17.8,17.88,17.66,17.87,1478198.0
2024-12-10 10:00:00,17.86,18.02,17.84,17.99,1359090.0,17.86,18.02,17.84,17.99,1359090.0
2024-12-10 10:10:00,18.0,18.0,17.89,17.99,580716.0,18.0,18.0,17.89,17.99,580716.0
2024-12-10 10:20:00,17.98,18.0,17.85,17.86,986745.0,17.98,18.0,17.85,17.86,986745.0
2024-12-10 10:30:00,17.86,17.9,17.8,17.89,622677.0,17.86,17.9,17.8,17.89,622677.0
2024-12-10 10:40:00,17.88,17.94,17.83,17.84,665112.0,17.88,17.94,17.83,17.84,665112.0
2024-12-10 10:50:00,17.84,17.85,17.73,17.74,701278.0,17.84,17.85,17.73,17.74,701278.0
2024-12-10 11:00:00,17.74,17.83,17.7,17.82,1016297.0,17.74,17.83,17.7,17.82,1016297.0
2024-12-10 11:10:00,17.82,17.9,17.81,17.87,681838.0,17.82,17.9,17.81,17.87,681838.0
2024-12-10 11:20:00,17.87,17.87,17.81,17.82,389082.0,17.87,17.87,17.81,17.82,389082.0
2024-12-10 11:30:00,17.82,17.82,17.72,17.73,408047.0,17.82,17.82,17.72,17.73,408047.0
2024-12-10 11:40:00,17.73,17.76,17.71,17.73,360742.0,17.73,17.76,17.71,17.73,360742.0
2024-12-10 11:50:00,17.73,17.8,17.71,17.76,446295.0,17.73,17.8,17.71,17.76,446295.0
2024-12-10 12:00:00,17.75,17.76,17.66,17.68,548380.0,17.75,17.76,17.66,17.68,548380.0
2024-12-10 12:10:00,17.68,17.69,17.62,17.66,378731.0,17.68,17.69,17.62,17.66,378731.0
2024-12-10 12:20:00,17.67,17.69,17.58,17.59,392827.0,17.67,17.69,17.58,17.59,392827.0
2024-12-10 12:30:00,17.6,17.64,17.59,17.63,336871.0,17.6,17.64,17.59,17.63,336871.0
2024-12-10 12:40:00,17.63,17.63,17.56,17.61,284034.0,17.63,17.63,17.56,17.61,284034.0
2024-12-10 12:50:00,17.61,17.61,17.54,17.55,303592.0,17.61,17.61,17.54,17.55,303592.0
2024-12-10 13:00:00,17.56,17.58,17.44,17.48,644397.0,17.56,17.58,17.44,17.48,644397.0
2024-12-10 13:10:00,17.47,17.53,17.47,17.52,368038.0,17.47,17.53,17.47,17.52,368038.0
2024-12-10 13:20:00,17.52,17.52,17.43,17.46,261597.0,17.52,17.52,17.43,17.46,261597.0
2024-12-10 13:30:00,17.46,17.47,17.41,17.46,286897.0,17.46,17.47,17.41,17.46,286897.0
2024-12-10 13:40:00,17.46,17.46,17.41,17.43,299449.0,17.46,17.46,17.41,17.43,299449.0
2024-12-10 13:50:00,17.43,17.51,17.42,17.48,328765.0,17.43,17.51,17.42,17.48,328765.0
2024-12-10 14:00:00,17.47,17.49,17.41,17.48,296627.0,17.47,17.49,17.41,17.48,296627.0
2024-12-10 14:10:00,17.48,17.56,17.47,17.51,453146.0,17.48,17.56,17.47,17.51,453146.0
2024-12-10 14:20:00,17.51,17.51,17.45,17.5,235497.0,17.51,17.51,17.45,17.5,235497.0
2024-12-10 14:30:00,17.5,17.5,17.45,17.46,245746.0,17.5,17.5,17.45,17.46,245746.0
2024-12-10 14:40:00,17.47,17.49,17.43,17.45,356280.0,17.47,17.49,17.43,17.45,356280.0
2024-12-10 14:50:00,17.45,17.45,17.42,17.45,207945.0,17.45,17.45,17.42,17.45,207945.0
2024-12-10 15:00:00,17.45,17.45,17.37,17.39,425527.0,17.45,17.45,17.37,17.39,425527.0
2024-12-10 15:10:00,17.39,17.42,17.37,17.41,334130.0,17.39,17.42,17.37,17.41,334130.0
2024-12-10 15:20:00,17.41,17.47,17.4,17.45,538975.0,17.41,17.47,17.4,17.45,538975.0
2024-12-10 15:30:00,17.45,17.47,17.38,17.46,436619.0,17.45,17.47,17.38,17.46,436619.0
2024-12-10 15:40:00,17.46,17.5,17.43,17.44,736842.0,17.46,17.5,17.43,17.44,736842.0
2024-12-10 15:50:00,17.44,17.5,17.42,17.5,1808915.0,17.44,17.5,17.42,17.5,1808915.0
2024-12-11 09:30:00,17.61,17.74,17.53,17.67,894126.0,17.61,17.74,17.53,17.67,894126.0
2024-12-11 09:40:00,17.68,17.68,17.56,17.62,413865.0,17.68,17.68,17.56,17.62,413865.0
2024-12-11 09:50:00,17.61,17.67,17.51,17.53,314781.0,17.61,17.67,17.51,17.53,314781.0
2024-12-11 10:00:00,17.53,17.54,17.41,17.52,537603.0,17.53,17.54,17.41,17.52,537603.0
2024-12-11 10:10:00,17.52,17.54,17.47,17.48,294898.0,17.52,17.54,17.47,17.48,294898.0
2024-12-11 10:20:00,17.49,17.5,17.44,17.5,631045.0,17.49,17.5,17.44,17.5,631045.0
2024-12-11 10:30:00,17.5,17.57,17.49,17.55,380499.0,17.5,17.57,17.49,17.55,380499.0
2024-12-11 10:40:00,17.55,17.61,17.53,17.57,406426.0,17.55,17.61,17.53,17.57,406426.0
2024-12-11 10:50:00,17.57,17.61,17.51,17.52,244872.0,17.57,17.61,17.51,17.52,244872.0
2024-12-11 11:00:00,17.52,17.54,17.48,17.51,251477.0,17.52,17.54,17.48,17.51,251477.0
2024-12-11 11:10:00,17.52,17.53,17.47,17.5,252993.0,17.52,17.53,17.47,17.5,252993.0
2024-12-11 11:20:00,17.49,17.55,17.47,17.55,265311.0,17.49,17.55,17.47,17.55,265311.0
2024-12-11 11:30:00,17.55,17.58,17.51,17.53,381963.0,17.55,17.58,17.51,17.53,381963.0
2024-12-11 11:40:00,17.53,17.54,17.5,17.53,306219.0,17.53,17.54,17.5,17.53,306219.0
2024-12-11 11:50:00,17.54,17.57,17.52,17.53,367329.0,17.54,17.57,17.52,17.53,367329.0
2024-12-11 12:00:00,17.54,17.57,17.51,17.56,362091.0,17.54,17.57,17.51,17.56,362091.0
2024-12-11 12:10:00,17.56,17.58,17.53,17.55,233594.0,17.56,17.58,17.53,17.55,233594.0
2024-12-11 12:20:00,17.55,17.55,17.44,17.45,609655.0,17.55,17.55,17.44,17.45,609655.0
2024-12-11 12:30:00,17.45,17.5,17.44,17.48,287262.0,17.45,17.5,17.44,17.48,287262.0
2024-12-11 12:40:00,17.49,17.51,17.48,17.51,183657.0,17.49,17.51,17.48,17.51,183657.0
2024-12-11 12:50:00,17.5,17.52,17.49,17.51,216909.0,17.5,17.52,17.49,17.51,216909.0
2024-12-11 13:00:00,17.51,17.56,17.49,17.55,353701.0,17.51,17.56,17.49,17.55,353701.0
2024-12-11 13:10:00,17.55,17.58,17.5,17.51,248159.0,17.55,17.58,17.5,17.51,248159.0
2024-12-11 13:20:00,17.51,17.53,17.48,17.52,296949.0,17.51,17.53,17.48,17.52,296949.0
2024-12-11 13:30:00,17.52,17.54,17.5,17.54,322952.0,17.52,17.54,17.5,17.54,322952.0
2024-12-11 13:40:00,17.54,17.57,17.51,17.55,257832.0,17.54,17.57,17.51,17.55,257832.0
2024-12-11 13:50:00,17.55,17.57,17.51,17.52,340688.0,17.55,17.57,17.51,17.52,340688.0
2024-12-11 14:00:00,17.51,17.53,17.45,17.47,270233.0,17.51,17.53,17.45,17.47,270233.0
2024-12-11 14:10:00,17.46,17.48,17.41,17.43,531957.0,17.46,17.48,17.41,17.43,531957.0
2024-12-11 14:20:00,17.43,17.51,17.43,17.51,396656.0,17.43,17.51,17.43,17.51,396656.0
2024-12-11 14:30:00,17.51,17.59,17.5,17.56,369294.0,17.51,17.59,17.5,17.56,369294.0
2024-12-11 14:40:00,17.57,17.58,17.53,17.53,394047.0,17.57,17.58,17.53,17.53,394047.0
2024-12-11 14:50:00,17.54,17.55,17.53,17.55,252858.0,17.54,17.55,17.53,17.55,252858.0
2024-12-11 15:00:00,17.55,17.57,17.52,17.52,269852.0,17.55,17.57,17.52,17.52,269852.0
2024-12-11 15:10:00,17.52,17.55,17.5,17.5,376171.0,17.52,17.55,17.5,17.5,376171.0
2024-12-11 15:20:00,17.51,17.52,17.49,17.5,214281.0,17.51,17.52,17.49,17.5,214281.0
2024-12-11 15:30:00,17.5,17.56,17.47,17.54,578777.0,17.5,17.56,17.47,17.54,578777.0
2024-12-11 15:40:00,17.54,17.57,17.51,17.56,576231.0,17.54,17.57,17.51,17.56,576231.0
2024-12-11 15:50:00,17.55,17.61,17.53,17.58,1864980.0,17.55,17.61,17.53,17.58,1864980.0
2024-12-12 09:30:00,17.61,17.8,17.54,17.7,901706.0,17.61,17.8,17.54,17.7,901706.0
2024-12-12 09:40:00,17.7,17.7,17.56,17.58,382748.0,17.7,17.7,17.56,17.58,382748.0
2024-12-12 09:50:00,17.58,17.58,17.48,17.51,272872.0,17.58,17.58,17.48,17.51,272872.0
2024-12-12 10:00:00,17.51,17.53,17.43,17.44,444501.0,17.51,17.53,17.43,17.44,444501.0
2024-12-12 10:10:00,17.44,17.46,17.4,17.43,390133.0,17.44,17.46,17.4,17.43,390133.0
2024-12-12 10:20:00,17.44,17.5,17.42,17.48,294331.0,17.44,17.5,17.42,17.48,294331.0
2024-12-12 10:30:00,17.47,17.5,17.44,17.49,400029.0,17.47,17.5,17.44,17.49,400029.0
2024-12-12 10:40:00,17.48,17.49,17.44,17.48,368723.0,17.48,17.49,17.44,17.48,368723.0
2024-12-12 10:50:00,17.48,17.49,17.45,17.46,216714.0,17.48,17.49,17.45,17.46,216714.0
2024-12-12 11:00:00,17.46,17.46,17.36,17.41,443910.0,17.46,17.46,17.36,17.41,443910.0
2024-12-12 11:10:00,17.41,17.49,17.39,17.48,421756.0,17.41,17.49,17.39,17.48,421756.0
2024-12-12 11:20:00,17.47,17.51,17.44,17.44,327542.0,17.47,17.51,17.44,17.44,327542.0
2024-12-12 11:30:00,17.44,17.46,17.41,17.44,218949.0,17.44,17.46,17.41,17.44,218949.0
2024-12-12 11:40:00,17.45,17.48,17.42,17.48,219516.0,17.45,17.48,17.42,17.48,219516.0
2024-12-12 11:50:00,17.48,17.52,17.46,17.46,432887.0,17.48,17.52,17.46,17.46,432887.0
2024-12-12 12:00:00,17.46,17.54,17.46,17.53,373972.0,17.46,17.54,17.46,17.53,373972.0
2024-12-12 12:10:00,17.54,17.6,17.53,17.57,205881.0,17.54,17.6,17.53,17.57,205881.0
2024-12-12 12:20:00,17.58,17.59,17.54,17.55,352531.0,17.58,17.59,17.54,17.55,352531.0
2024-12-12 12:30:00,17.55,17.57,17.49,17.52,285464.0,17.55,17.57,17.49,17.52,285464.0
2024-12-12 12:40:00,17.52,17.52,17.47,17.48,187968.0,17.52,17.52,17.47,17.48,187968.0
2024-12-12 12:50:00,17.49,17.5,17.46,17.46,260538.0,17.49,17.5,17.46,17.46,260538.0
2024-12-12 13:00:00,17.47,17.48,17.43,17.46,409146.0,17.47,17.48,17.43,17.46,409146.0
2024-12-12 13:10:00,17.46,17.47,17.43,17.45,211945.0,17.46,17.47,17.43,17.45,211945.0
2024-12-12 13:20:00,17.44,17.46,17.43,17.44,184089.0,17.44,17.46,17.43,17.44,184089.0
2024-12-12 13:30:00,17.44,17.45,17.42,17.44,184360.0,17.44,17.45,17.42,17.44,184360.0
2024-12-12 13:40:00,17.43,17.44,17.39,17.42,181923.0,17.43,17.44,17.39,17.42,181923.0
2024-12-12 13:50:00,17.43,17.45,17.4,17.41,325126.0,17.43,17.45,17.4,17.41,325126.0
2024-12-12 14:00:00,17.41,17.43,17.37,17.38,311792.0,17.41,17.43,17.37,17.38,311792.0
2024-12-12 14:10:00,17.38,17.42,17.36,17.4,177798.0,17.38,17.42,17.36,17.4,177798.0
2024-12-12 14:20:00,17.4,17.41,17.36,17.38,205900.0,17.4,17.41,17.36,17.38,205900.0
2024-12-12 14:30:00,17.38,17.39,17.36,17.38,140977.0,17.38,17.39,17.36,17.38,140977.0
2024-12-12 14:40:00,17.38,17.38,17.3,17.31,490890.0,17.38,17.38,17.3,17.31,490890.0
2024-12-12 14:50:00,17.3,17.37,17.3,17.36,251301.0,17.3,17.37,17.3,17.36,251301.0
2024-12-12 15:00:00,17.35,17.39,17.34,17.34,230686.0,17.35,17.39,17.34,17.34,230686.0
2024-12-12 15:10:00,17.35,17.35,17.28,17.3,408297.0,17.35,17.35,17.28,17.3,408297.0
2024-12-12 15:20:00,17.31,17.34,17.28,17.29,309118.0,17.31,17.34,17.28,17.29,309118.0
2024-12-12 15:30:00,17.29,17.35,17.28,17.3,373895.0,17.29,17.35,17.28,17.3,373895.0
2024-12-12 15:40:00,17.3,17.31,17.25,17.28,905138.0,17.3,17.31,17.25,17.28,905138.0
2024-12-12 15:50:00,17.28,17.32,17.22,17.25,1934046.0,17.28,17.32,17.22,17.25,1934046.0
2024-12-13 09:30:00,17.26,17.31,17.12,17.18,787457.0,17.26,17.31,17.12,17.18,787457.0
2024-12-13 09:40:00,17.19,17.23,17.15,17.19,282909.0,17.19,17.23,17.15,17.19,282909.0
2024-12-13 09:50:00,17.18,17.2,17.13,17.16,400510.0,17.18,17.2,17.13,17.16,400510.0
2024-12-13 10:00:00,17.16,17.17,17.08,17.09,358800.0,17.16,17.17,17.08,17.09,358800.0
2024-12-13 10:10:00,17.08,17.15,17.08,17.12,367167.0,17.08,17.15,17.08,17.12,367167.0
2024-12-13 10:20:00,17.12,17.13,17.01,17.08,722036.0,17.12,17.13,17.01,17.08,722036.0
2024-12-13 10:30:00,17.07,17.08,16.96,16.99,590357.0,17.07,17.08,16.96,16.99,590357.0
2024-12-13 10:40:00,17.0,17.0,16.96,16.97,465346.0,17.0,17.0,16.96,16.97,465346.0
2024-12-13 10:50:00,16.96,17.04,16.96,16.96,558698.0,16.96,17.04,16.96,16.96,558698.0
2024-12-13 11:00:00,16.97,16.99,16.89,16.94,1090311.0,16.97,16.99,16.89,16.94,1090311.0
2024-12-13 11:10:00,16.93,16.98,16.92,16.95,430965.0,16.93,16.98,16.92,16.95,430965.0
2024-12-13 11:20:00,16.96,17.0,16.95,16.98,262275.0,16.96,17.0,16.95,16.98,262275.0
2024-12-13 11:30:00,16.98,17.04,16.96,17.03,361177.0,16.98,17.04,16.96,17.03,361177.0
2024-12-13 11:40:00,17.03,17.04,17.0,17.02,142818.0,17.03,17.04,17.0,17.02,142818.0
2024-12-13 11:50:00,17.02,17.02,16.95,16.96,247535.0,17.02,17.02,16.95,16.96,247535.0
2024-12-13 12:00:00,16.96,16.96,16.93,16.94,207168.0,16.96,16.96,16.93,16.94,207168.0
2024-12-13 12:10:00,16.94,16.96,16.91,16.94,190968.0,16.94,16.96,16.91,16.94,190968.0
2024-12-13 12:20:00,16.94,16.94,16.88,16.9,197113.0,16.94,16.94,16.88,16.9,197113.0
2024-12-13 12:30:00,16.91,16.91,16.88,16.91,159204.0,16.91,16.91,16.88,16.91,159204.0
2024-12-13 12:40:00,16.91,16.94,16.89,16.91,531075.0,16.91,16.94,16.89,16.91,531075.0
2024-12-13 12:50:00,16.91,16.92,16.89,16.89,192439.0,16.91,16.92,16.89,16.89,192439.0
2024-12-13 13:00:00,16.9,16.9,16.87,16.88,313128.0,16.9,16.9,16.87,16.88,313128.0
2024-12-13 13:10:00,16.88,16.92,16.86,16.92,134720.0,16.88,16.92,16.86,16.92,134720.0
2024-12-13 13:20:00,16.91,16.93,16.91,16.91,129573.0,16.91,16.93,16.91,16.91,129573.0
2024-12-13 13:30:00,16.91,16.92,16.89,16.9,82180.0,16.91,16.92,16.89,16.9,82180.0
2024-12-13 13:40:00,16.89,16.9,16.87,16.88,119762.0,16.89,16.9,16.87,16.88,119762.0
2024-12-13 13:50:00,16.88,16.88,16.86,16.88,170243.0,16.88,16.88,16.86,16.88,170243.0
2024-12-13 14:00:00,16.87,16.88,16.82,16.85,577705.0,16.87,16.88,16.82,16.85,577705.0
2024-12-13 14:10:00,16.85,16.87,16.83,16.84,440492.0,16.85,16.87,16.83,16.84,440492.0
2024-12-13 14:20:00,16.83,16.85,16.81,16.82,259329.0,16.83,16.85,16.81,16.82,259329.0
2024-12-13 14:30:00,16.82,16.85,16.81,16.85,187355.0,16.82,16.85,16.81,16.85,187355.0
2024-12-13 14:40:00,16.85,16.85,16.82,16.83,202593.0,16.85,16.85,16.82,16.83,202593.0
2024-12-13 14:50:00,16.84,16.86,16.82,16.85,240800.0,16.84,16.86,16.82,16.85,240800.0
2024-12-13 15:00:00,16.86,16.89,16.85,16.86,266792.0,16.86,16.89,16.85,16.86,266792.0
2024-12-13 15:10:00,16.86,16.9,16.86,16.89,241387.0,16.86,16.9,16.86,16.89,241387.0
2024-12-13 15:20:00,16.89,16.91,16.84,16.91,402304.0,16.89,16.91,16.84,16.91,402304.0
2024-12-13 15:30:00,16.91,16.95,16.9,16.92,366963.0,16.91,16.95,16.9,16.92,366963.0
2024-12-13 15:40:00,16.91,16.94,16.9,16.93,567256.0,16.91,16.94,16.9,16.93,567256.0
2024-12-13 15:50:00,16.93,16.94,16.88,16.93,1694631.0,16.93,16.94,16.88,16.93,1694631.0
2024-12-16 09:30:00,16.91,16.96,16.78,16.8,795301.0,16.91,16.96,16.78,16.8,795301.0
2024-12-16 09:40:00,16.81,16.84,16.72,16.78,550882.0,16.81,16.84,16.72,16.78,550882.0
2024-12-16 09:50:00,16.79,16.85,16.72,16.8,469536.0,16.79,16.85,16.72,16.8,469536.0
2024-12-16 10:00:00,16.81,16.86,16.78,16.84,404833.0,16.81,16.86,16.78,16.84,404833.0
2024-12-16 10:10:00,16.84,16.85,16.77,16.78,336697.0,16.84,16.85,16.77,16.78,336697.0
2024-12-16 10:20:00,16.78,16.86,16.77,16.85,319749.0,16.78,16.86,16.77,16.85,319749.0
2024-12-16 10:30:00,16.86,16.92,16.85,16.88,251349.0,16.86,16.92,16.85,16.88,251349.0
2024-12-16 10:40:00,16.88,16.92,16.87,16.88,232153.0,16.88,16.92,16.87,16.88,232153.0
2024-12-16 10:50:00,16.88,16.88,16.8,16.81,204514.0,16.88,16.88,16.8,16.81,204514.0
2024-12-16 11:00:00,16.82,16.84,16.79,16.82,281840.0,16.82,16.84,16.79,16.82,281840.0
2024-12-16 11:10:00,16.83,16.84,16.8,16.8,301485.0,16.83,16.84,16.8,16.8,301485.0
2024-12-16 11:20:00,16.8,16.84,16.79,16.83,185314.0,16.8,16.84,16.79,16.83,185314.0
2024-12-16 11:30:00,16.84,16.84,16.82,16.82,163609.0,16.84,16.84,16.82,16.82,163609.0
2024-12-16 11:40:00,16.83,16.85,16.79,16.8,230129.0,16.83,16.85,16.79,16.8,230129.0
2024-12-16 11:50:00,16.8,16.81,16.79,16.8,142512.0,16.8,16.81,16.79,16.8,142512.0
2024-12-16 12:00:00,16.8,16.86,16.79,16.86,249021.0,16.8,16.86,16.79,16.86,249021.0
2024-12-16 12:10:00,16.86,16.86,16.83,16.86,196832.0,16.86,16.86,16.83,16.86,196832.0
2024-12-16 12:20:00,16.86,16.86,16.83,16.86,189573.0,16.86,16.86,16.83,16.86,189573.0
2024-12-16 12:30:00,16.85,16.86,16.8,16.8,160988.0,16.85,16.86,16.8,16.8,160988.0
2024-12-16 12:40:00,16.8,16.82,16.77,16.79,282154.0,16.8,16.82,16.77,16.79,282154.0
2024-12-16 12:50:00,16.8,16.8,16.75,16.79,281291.0,16.8,16.8,16.75,16.79,281291.0
2024-12-16 13:00:00,16.79,16.82,16.77,16.82,167840.0,16.79,16.82,16.77,16.82,167840.0
2024-12-16 13:10:00,16.82,16.83,16.81,16.81,94736.0,16.82,16.83,16.81,16.81,94736.0
2024-12-16 13:20:00,16.82,16.84,16.81,16.82,121711.0,16.82,16.84,16.81,16.82,121711.0
2024-12-16 13:30:00,16.82,16.82,16.78,16.78,243891.0,16.82,16.82,16.78,16.78,243891.0
2024-12-16 13:40:00,16.78,16.79,16.76,16.77,121886.0,16.78,16.79,16.76,16.77,121886.0
2024-12-16 13:50:00,16.77,16.77,16.72,16.73,148918.0,16.77,16.77,16.72,16.73,148918.0
2024-12-16 14:00:00,16.73,16.75,16.72,16.75,171499.0,16.73,16.75,16.72,16.75,171499.0
2024-12-16 14:10:00,16.75,16.75,16.72,16.73,159189.0,16.75,16.75,16.72,16.73,159189.0
2024-12-16 14:20:00,16.73,16.75,16.65,16.66,577999.0,16.73,16.75,16.65,16.66,577999.0
2024-12-16 14:30:00,16.66,16.67,16.62,16.65,288132.0,16.66,16.67,16.62,16.65,288132.0
2024-12-16 14:40:00,16.65,16.66,16.63,16.66,119495.0,16.65,16.66,16.63,16.66,119495.0
2024-12-16 14:50:00,16.66,16.68,16.64,16.68,260110.0,16.66,16.68,16.64,16.68,260110.0
2024-12-16 15:00:00,16.68,16.68,16.59,16.6,339425.0,16.68,16.68,16.59,16.6,339425.0
2024-12-16 15:10:00,16.6,16.6,16.57,16.57,284426.0,16.6,16.6,16.57,16.57,284426.0
2024-12-16 15:20:00,16.57,16.6,16.53,16.54,456160.0,16.57,16.6,16.53,16.54,456160.0
2024-12-16 15:30:00,16.54,16.55,16.47,16.49,827078.0,16.54,16.55,16.47,16.49,827078.0
2024-12-16 15:40:00,16.49,16.52,16.46,16.5,751699.0,16.49,16.52,16.46,16.5,751699.0
2024-12-16 15:50:00,16.5,16.54,16.47,16.53,1727276.0,16.5,16.54,16.47,16.53,1727276.0
2024-12-17 09:30:00,16.45,16.55,16.33,16.38,861541.0,16.45,16.55,16.33,16.38,861541.0
2024-12-17 09:40:00,16.37,16.44,16.3,16.36,1040152.0,16.37,16.44,16.3,16.36,1040152.0
2024-12-17 09:50:00,16.36,16.36,16.29,16.34,304610.0,16.36,16.36,16.29,16.34,304610.0
2024-12-17 10:00:00,16.34,16.35,16.26,16.32,712427.0,16.34,16.35,16.26,16.32,712427.0
2024-12-17 10:10:00,16.32,16.38,16.22,16.23,616187.0,16.32,16.38,16.22,16.23,616187.0
2024-12-17 10:20:00,16.22,16.37,16.22,16.37,581270.0,16.22,16.37,16.22,16.37,581270.0
2024-12-17 10:30:00,16.37,16.37,16.31,16.36,468608.0,16.37,16.37,16.31,16.36,468608.0
2024-12-17 10:40:00,16.36,16.62,16.36,16.59,1552302.0,16.36,16.62,16.36,16.59,1552302.0
2024-12-17 10:50:00,16.58,16.58,16.44,16.45,495593.0,16.58,16.58,16.44,16.45,495593.0
2024-12-17 11:00:00,16.45,16.59,16.44,16.58,494851.0,16.45,16.59,16.44,16.58,494851.0
2024-12-17 11:10:00,16.58,16.62,16.55,16.57,524012.0,16.58,16.62,16.55,16.57,524012.0
2024-12-17 11:20:00,16.58,16.6,16.56,16.57,275960.0,16.58,16.6,16.56,16.57,275960.0
2024-12-17 11:30:00,16.57,16.58,16.52,16.55,373177.0,16.57,16.58,16.52,16.55,373177.0
2024-12-17 11:40:00,16.56,16.56,16.48,16.48,264385.0,16.56,16.56,16.48,16.48,264385.0
2024-12-17 11:50:00,16.48,16.56,16.48,16.5,285223.0,16.48,16.56,16.48,16.5,285223.0
2024-12-17 12:00:00,16.5,16.58,16.49,16.57,369135.0,16.5,16.58,16.49,16.57,369135.0
2024-12-17 12:10:00,16.56,16.59,16.53,16.59,205713.0,16.56,16.59,16.53,16.59,205713.0
2024-12-17 12:20:00,16.59,16.61,16.56,16.57,119528.0,16.59,16.61,16.56,16.57,119528.0
2024-12-17 12:30:00,16.57,16.6,16.55,16.6,178708.0,16.57,16.6,16.55,16.6,178708.0
2024-12-17 12:40:00,16.6,16.61,16.56,16.57,215229.0,16.6,16.61,16.56,16.57,215229.0
2024-12-17 12:50:00,16.57,16.62,16.56,16.57,254069.0,16.57,16.62,16.56,16.57,254069.0
2024-12-17 13:00:00,16.57,16.58,16.53,16.55,282789.0,16.57,16.58,16.53,16.55,282789.0
2024-12-17 13:10:00,16.55,16.59,16.53,16.55,1295805.0,16.55,16.59,16.53,16.55,1295805.0
2024-12-17 13:20:00,16.54,16.61,16.52,16.56,400404.0,16.54,16.61,16.52,16.56,400404.0
2024-12-17 13:30:00,16.56,16.59,16.55,16.57,140839.0,16.56,16.59,16.55,16.57,140839.0
2024-12-17 13:40:00,16.58,16.6,16.55,16.58,289698.0,16.58,16.6,16.55,16.58,289698.0
2024-12-17 13:50:00,16.57,16.59,16.57,16.57,176788.0,16.57,16.59,16.57,16.57,176788.0
2024-12-17 14:00:00,16.57,16.6,16.55,16.58,236475.0,16.57,16.6,16.55,16.58,236475.0
2024-12-17 14:10:00,16.57,16.62,16.57,16.59,217236.0,16.57,16.62,16.57,16.59,217236.0
2024-12-17 14:20:00,16.59,16.59,16.55,16.59,210521.0,16.59,16.59,16.55,16.59,210521.0
2024-12-17 14:30:00,16.59,16.65,16.58,16.64,243869.0,16.59,16.65,16.58,16.64,243869.0
2024-12-17 14:40:00,16.64,16.7,16.62,16.67,362584.0,16.64,16.7,16.62,16.67,362584.0
2024-12-17 14:50:00,16.66,16.7,16.64,16.66,486175.0,16.66,16.7,16.64,16.66,486175.0
2024-12-17 15:00:00,16.66,16.67,16.63,16.66,370561.0,16.66,16.67,16.63,16.66,370561.0
2024-12-17 15:10:00,16.66,16.72,16.65,16.71,1462614.0,16.66,16.72,16.65,16.71,1462614.0
2024-12-17 15:20:00,16.71,16.72,16.69,16.71,433004.0,16.71,16.72,16.69,16.71,433004.0
2024-12-17 15:30:00,16.71,16.71,16.65,16.66,487812.0,16.71,16.71,16.65,16.66,487812.0
2024-12-17 15:40:00,16.66,16.7,16.65,16.69,541770.0,16.66,16.7,16.65,16.69,541770.0
2024-12-17 15:50:00,16.68,16.74,16.67,16.72,1741803.0,16.68,16.74,16.67,16.72,1741803.0
2024-12-18 09:30:00,16.77,17.05,16.7,17.04,896632.0,16.77,17.05,16.7,17.04,896632.0
2024-12-18 09:40:00,17.05,17.28,17.05,17.21,1370996.0,17.05,17.28,17.05,17.21,1370996.0
2024-12-18 09:50:00,17.2,17.23,17.0,17.06,487581.0,17.2,17.23,17.0,17.06,487581.0
2024-12-18 10:00:00,17.06,17.14,17.04,17.09,510281.0,17.06,17.14,17.04,17.09,510281.0
2024-12-18 10:10:00,17.09,17.09,17.01,17.05,323446.0,17.09,17.09,17.01,17.05,323446.0
2024-12-18 10:20:00,17.05,17.06,17.0,17.01,806301.0,17.05,17.06,17.0,17.01,806301.0
2024-12-18 10:30:00,17.01,17.07,16.99,17.07,603479.0,17.01,17.07,16.99,17.07,603479.0
2024-12-18 10:40:00,17.06,17.07,16.99,17.05,500318.0,17.06,17.07,16.99,17.05,500318.0
2024-12-18 10:50:00,17.05,17.06,16.99,17.02,470216.0,17.05,17.06,16.99,17.02,470216.0
2024-12-18 11:00:00,17.02,17.03,16.93,16.96,584083.0,17.02,17.03,16.93,16.96,584083.0
2024-12-18 11:10:00,16.96,16.99,16.94,16.95,329515.0,16.96,16.99,16.94,16.95,329515.0
2024-12-18 11:20:00,16.95,16.98,16.92,16.96,321022.0,16.95,16.98,16.92,16.96,321022.0
2024-12-18 11:30:00,16.97,17.05,16.96,17.03,501549.0,16.97,17.05,16.96,17.03,501549.0
2024-12-18 11:40:00,17.02,17.02,16.97,16.98,117241.0,17.02,17.02,16.97,16.98,117241.0
2024-12-18 11:50:00,16.98,17.02,16.97,16.98,235610.0,16.98,17.02,16.97,16.98,235610.0
2024-12-18 12:00:00,16.99,16.99,16.92,16.96,296895.0,16.99,16.99,16.92,16.96,296895.0
2024-12-18 12:10:00,16.96,17.01,16.95,17.01,189206.0,16.96,17.01,16.95,17.01,189206.0
2024-12-18 12:20:00,17.01,17.02,17.0,17.01,155223.0,17.01,17.02,17.0,17.01,155223.0
2024-12-18 12:30:00,17.01,17.04,17.0,17.03,170637.0,17.01,17.04,17.0,17.03,170637.0
2024-12-18 12:40:00,17.03,17.05,17.0,17.04,227807.0,17.03,17.05,17.0,17.04,227807.0
2024-12-18 12:50:00,17.04,17.04,16.99,17.01,176556.0,17.04,17.04,16.99,17.01,176556.0
2024-12-18 13:00:00,17.01,17.04,16.99,17.03,208601.0,17.01,17.04,16.99,17.03,208601.0
2024-12-18 13:10:00,17.03,17.07,17.01,17.05,171373.0,17.03,17.07,17.01,17.05,171373.0
2024-12-18 13:20:00,17.05,17.08,17.04,17.05,114153.0,17.05,17.08,17.04,17.05,114153.0
2024-12-18 13:30:00,17.05,17.06,17.04,17.05,142329.0,17.05,17.06,17.04,17.05,142329.0
2024-12-18 13:40:00,17.05,17.08,17.02,17.07,178221.0,17.05,17.08,17.02,17.07,178221.0
2024-12-18 13:50:00,17.07,17.08,17.04,17.05,160083.0,17.07,17.08,17.04,17.05,160083.0
2024-12-18 14:00:00,17.05,17.06,16.92,16.94,651698.0,17.05,17.06,16.92,16.94,651698.0
2024-12-18 14:10:00,16.94,16.94,16.88,16.9,621944.0,16.94,16.94,16.88,16.9,621944.0
2024-12-18 14:20:00,16.9,16.98,16.87,16.88,527285.0,16.9,16.98,16.87,16.88,527285.0
2024-12-18 14:30:00,16.88,17.03,16.87,16.92,616675.0,16.88,17.03,16.87,16.92,616675.0
2024-12-18 14:40:00,16.92,16.95,16.75,16.77,400791.0,16.92,16.95,16.75,16.77,400791.0
2024-12-18 14:50:00,16.78,16.8,16.7,16.73,636806.0,16.78,16.8,16.7,16.73,636806.0
2024-12-18 15:00:00,16.73,16.74,16.62,16.64,612831.0,16.73,16.74,16.62,16.64,612831.0
2024-12-18 15:10:00,16.64,16.64,16.5,16.54,681549.0,16.64,16.64,16.5,16.54,681549.0
2024-12-18 15:20:00,16.54,16.63,16.47,16.48,569314.0,16.54,16.63,16.47,16.48,569314.0
2024-12-18 15:30:00,16.48,16.56,16.39,16.39,963253.0,16.48,16.56,16.39,16.39,963253.0
2024-12-18 15:40:00,16.39,16.41,16.26,16.39,1648272.0,16.39,16.41,16.26,16.39,1648272.0
2024-12-18 15:50:00,16.39,16.53,16.39,16.46,2495964.0,16.39,16.53,16.39,16.46,2495964.0
2024-12-19 09:30:00,16.65,16.78,16.61,16.78,836663.0,16.65,16.78,16.61,16.78,836663.0
2024-12-19 09:40:00,16.78,16.8,16.65,16.66,578757.0,16.78,16.8,16.65,16.66,578757.0
2024-12-19 09:50:00,16.65,16.72,16.65,16.71,232857.0,16.65,16.72,16.65,16.71,232857.0
2024-12-19 10:00:00,16.71,16.75,16.64,16.66,664829.0,16.71,16.75,16.64,16.66,664829.0
2024-12-19 10:10:00,16.66,16.71,16.64,16.66,424445.0,16.66,16.71,16.64,16.66,424445.0
2024-12-19 10:20:00,16.66,16.67,16.56,16.6,929493.0,16.66,16.67,16.56,16.6,929493.0
2024-12-19 10:30:00,16.6,16.65,16.56,16.62,405740.0,16.6,16.65,16.56,16.62,405740.0
2024-12-19 10:40:00,16.61,16.66,16.58,16.66,280927.0,16.61,16.66,16.58,16.66,280927.0
2024-12-19 10:50:00,16.66,16.7,16.64,16.66,390815.0,16.66,16.7,16.64,16.66,390815.0
2024-12-19 11:00:00,16.65,16.67,16.57,16.58,404117.0,16.65,16.67,16.57,16.58,404117.0
2024-12-19 11:10:00,16.59,16.65,16.58,16.64,341876.0,16.59,16.65,16.58,16.64,341876.0
2024-12-19 11:20:00,16.64,16.69,16.62,16.68,193258.0,16.64,16.69,16.62,16.68,193258.0
2024-12-19 11:30:00,16.69,16.71,16.63,16.69,284693.0,16.69,16.71,16.63,16.69,284693.0
2024-12-19 11:40:00,16.7,16.73,16.63,16.68,302171.0,16.7,16.73,16.63,16.68,302171.0
2024-12-19 11:50:00,16.68,16.68,16.63,16.65,332792.0,16.68,16.68,16.63,16.65,332792.0
2024-12-19 12:00:00,16.66,16.69,16.62,16.67,419474.0,16.66,16.69,16.62,16.67,419474.0
2024-12-19 12:10:00,16.67,16.68,16.62,16.64,365658.0,16.67,16.68,16.62,16.64,365658.0
2024-12-19 12:20:00,16.64,16.65,16.59,16.62,411853.0,16.64,16.65,16.59,16.62,411853.0
2024-12-19 12:30:00,16.62,16.63,16.56,16.6,263533.0,16.62,16.63,16.56,16.6,263533.0
2024-12-19 12:40:00,16.6,16.61,16.57,16.6,170125.0,16.6,16.61,16.57,16.6,170125.0
2024-12-19 12:50:00,16.6,16.6,16.55,16.57,199536.0,16.6,16.6,16.55,16.57,199536.0
2024-12-19 13:00:00,16.56,16.57,16.48,16.55,272884.0,16.56,16.57,16.48,16.55,272884.0
2024-12-19 13:10:00,16.54,16.6,16.54,16.59,239604.0,16.54,16.6,16.54,16.59,239604.0
2024-12-19 13:20:00,16.59,16.64,16.54,16.64,208535.0,16.59,16.64,16.54,16.64,208535.0
2024-12-19 13:30:00,16.63,16.67,16.61,16.66,237065.0,16.63,16.67,16.61,16.66,237065.0
2024-12-19 13:40:00,16.66,16.69,16.66,16.67,481237.0,16.66,16.69,16.66,16.67,481237.0
2024-12-19 13:50:00,16.67,16.74,16.66,16.73,183646.0,16.67,16.74,16.66,16.73,183646.0
2024-12-19 14:00:00,16.72,16.72,16.65,16.65,177761.0,16.72,16.72,16.65,16.65,177761.0
2024-12-19 14:10:00,16.66,16.68,16.59,16.6,351369.0,16.66,16.68,16.59,16.6,351369.0
2024-12-19 14:20:00,16.6,16.66,16.59,16.63,258904.0,16.6,16.66,16.59,16.63,258904.0
2024-12-19 14:30:00,16.63,16.64,16.6,16.61,106156.0,16.63,16.64,16.6,16.61,106156.0
2024-12-19 14:40:00,16.61,16.62,16.59,16.62,199643.0,16.61,16.62,16.59,16.62,199643.0
2024-12-19 14:50:00,16.62,16.64,16.57,16.57,334547.0,16.62,16.64,16.57,16.57,334547.0
2024-12-19 15:00:00,16.57,16.62,16.57,16.61,265236.0,16.57,16.62,16.57,16.61,265236.0
2024-12-19 15:10:00,16.62,16.63,16.59,16.62,222709.0,16.62,16.63,16.59,16.62,222709.0
2024-12-19 15:20:00,16.62,16.67,16.61,16.66,272587.0,16.62,16.67,16.61,16.66,272587.0
2024-12-19 15:30:00,16.66,16.7,16.62,16.69,569963.0,16.66,16.7,16.62,16.69,569963.0
2024-12-19 15:40:00,16.69,16.73,16.67,16.68,404423.0,16.69,16.73,16.67,16.68,404423.0
2024-12-19 15:50:00,16.67,16.68,16.63,16.64,1528482.0,16.67,16.68,16.63,16.64,1528482.0
2024-12-20 09:30:00,16.57,16.76,16.53,16.76,769480.0,16.57,16.76,16.53,16.76,769480.0
2024-12-20 09:40:00,16.76,16.82,16.69,16.72,541232.0,16.76,16.82,16.69,16.72,541232.0
2024-12-20 09:50:00,16.72,16.77,16.68,16.69,265814.0,16.72,16.77,16.68,16.69,265814.0
2024-12-20 10:00:00,16.69,16.79,16.66,16.67,216384.0,16.69,16.79,16.66,16.67,216384.0
2024-12-20 10:10:00,16.67,16.74,16.63,16.73,271763.0,16.67,16.74,16.63,16.73,271763.0
2024-12-20 10:20:00,16.73,16.83,16.7,16.82,263644.0,16.73,16.83,16.7,16.82,263644.0
2024-12-20 10:30:00,16.82,16.88,16.79,16.8,171365.0,16.82,16.88,16.79,16.8,171365.0
2024-12-20 10:40:00,16.8,16.86,16.79,16.82,196439.0,16.8,16.86,16.79,16.82,196439.0
2024-12-20 10:50:00,16.81,16.89,16.8,16.85,136799.0,16.81,16.89,16.8,16.85,136799.0
2024-12-20 11:00:00,16.85,16.95,16.84,16.95,254281.0,16.85,16.95,16.84,16.95,254281.0
2024-12-20 11:10:00,16.94,17.03,16.91,17.01,527249.0,16.94,17.03,16.91,17.01,527249.0
2024-12-20 11:20:00,17.01,17.01,16.94,16.95,211757.0,17.01,17.01,16.94,16.95,211757.0
2024-12-20 11:30:00,16.96,17.04,16.93,17.03,460384.0,16.96,17.04,16.93,17.03,460384.0
2024-12-20 11:40:00,17.03,17.05,17.01,17.01,340930.0,17.03,17.05,17.01,17.01,340930.0
2024-12-20 11:50:00,17.02,17.05,16.99,17.01,370855.0,17.02,17.05,16.99,17.01,370855.0
2024-12-20 12:00:00,17.01,17.02,16.98,17.01,318400.0,17.01,17.02,16.98,17.01,318400.0
2024-12-20 12:10:00,17.0,17.05,17.0,17.05,158899.0,17.0,17.05,17.0,17.05,158899.0
2024-12-20 12:20:00,17.05,17.08,17.04,17.05,498880.0,17.05,17.08,17.04,17.05,498880.0
2024-12-20 12:30:00,17.06,17.1,17.01,17.09,325724.0,17.06,17.1,17.01,17.09,325724.0
2024-12-20 12:40:00,17.09,17.1,17.06,17.1,249311.0,17.09,17.1,17.06,17.1,249311.0
2024-12-20 12:50:00,17.1,17.18,17.09,17.15,283279.0,17.1,17.18,17.09,17.15,283279.0
2024-12-20 13:00:00,17.16,17.18,17.11,17.14,322597.0,17.16,17.18,17.11,17.14,322597.0
2024-12-20 13:10:00,17.14,17.14,17.1,17.14,196665.0,17.14,17.14,17.1,17.14,196665.0
2024-12-20 13:20:00,17.14,17.14,17.04,17.05,221618.0,17.14,17.14,17.04,17.05,221618.0
2024-12-20 13:30:00,17.04,17.07,17.02,17.03,115320.0,17.04,17.07,17.02,17.03,115320.0
2024-12-20 13:40:00,17.03,17.04,16.97,16.98,210457.0,17.03,17.04,16.97,16.98,210457.0
2024-12-20 13:50:00,16.98,17.06,16.98,17.03,316656.0,16.98,17.06,16.98,17.03,316656.0
2024-12-20 14:00:00,17.03,17.03,16.98,17.0,261078.0,17.03,17.03,16.98,17.0,261078.0
2024-12-20 14:10:00,17.0,17.07,16.98,17.05,243251.0,17.0,17.07,16.98,17.05,243251.0
2024-12-20 14:20:00,17.05,17.09,17.04,17.06,233842.0,17.05,17.09,17.04,17.06,233842.0
2024-12-20 14:30:00,17.07,17.09,17.06,17.07,98835.0,17.07,17.09,17.06,17.07,98835.0
2024-12-20 14:40:00,17.07,17.1,17.05,17.07,183389.0,17.07,17.1,17.05,17.07,183389.0
2024-12-20 14:50:00,17.07,17.08,17.03,17.03,155952.0,17.07,17.08,17.03,17.03,155952.0
2024-12-20 15:00:00,17.04,17.06,17.04,17.05,139212.0,17.04,17.06,17.04,17.05,139212.0
2024-12-20 15:10:00,17.05,17.05,16.99,17.02,191369.0,17.05,17.05,16.99,17.02,191369.0
2024-12-20 15:20:00,17.02,17.02,16.97,16.98,224178.0,17.02,17.02,16.97,16.98,224178.0
2024-12-20 15:30:00,16.98,16.99,16.91,16.96,560595.0,16.98,16.99,16.91,16.96,560595.0
2024-12-20 15:40:00,16.96,17.0,16.94,16.98,632533.0,16.96,17.0,16.94,16.98,632533.0
2024-12-20 15:50:00,16.97,17.03,16.87,16.87,2616129.0,16.97,17.03,16.87,16.87,2616129.0
2024-12-23 09:30:00,16.89,17.09,16.87,17.02,793832.0,16.89,17.09,16.87,17.02,793832.0
2024-12-23 09:40:00,17.01,17.09,16.89,16.91,476359.0,17.01,17.09,16.89,16.91,476359.0
2024-12-23 09:50:00,16.91,16.99,16.89,16.96,416931.0,16.91,16.99,16.89,16.96,416931.0
2024-12-23 10:00:00,16.96,16.97,16.91,16.93,349780.0,16.96,16.97,16.91,16.93,349780.0
2024-12-23 10:10:00,16.94,17.03,16.89,17.03,435529.0,16.94,17.03,16.89,17.03,435529.0
2024-12-23 10:20:00,17.02,17.06,16.99,17.0,388068.0,17.02,17.06,16.99,17.0,388068.0
2024-12-23 10:30:00,17.0,17.06,16.99,17.05,219111.0,17.0,17.06,16.99,17.05,219111.0
2024-12-23 10:40:00,17.05,17.11,16.99,17.0,387636.0,17.05,17.11,16.99,17.0,387636.0
2024-12-23 10:50:00,17.0,17.07,16.97,17.03,393021.0,17.0,17.07,16.97,17.03,393021.0
2024-12-23 11:00:00,17.02,17.06,16.98,16.98,174862.0,17.02,17.06,16.98,16.98,174862.0
2024-12-23 11:10:00,16.98,17.07,16.98,17.07,291121.0,16.98,17.07,16.98,17.07,291121.0
2024-12-23 11:20:00,17.07,17.14,17.05,17.11,277098.0,17.07,17.14,17.05,17.11,277098.0
2024-12-23 11:30:00,17.11,17.16,17.1,17.16,219364.0,17.11,17.16,17.1,17.16,219364.0
2024-12-23 11:40:00,17.16,17.2,17.14,17.16,414465.0,17.16,17.2,17.14,17.16,414465.0
2024-12-23 11:50:00,17.17,17.21,17.16,17.21,186860.0,17.17,17.21,17.16,17.21,186860.0
2024-12-23 12:00:00,17.21,17.26,17.2,17.23,414914.0,17.21,17.26,17.2,17.23,414914.0
2024-12-23 12:10:00,17.22,17.23,17.15,17.21,197848.0,17.22,17.23,17.15,17.21,197848.0
2024-12-23 12:20:00,17.21,17.23,17.18,17.22,176780.0,17.21,17.23,17.18,17.22,176780.0
2024-12-23 12:30:00,17.22,17.24,17.19,17.23,341827.0,17.22,17.24,17.19,17.23,341827.0
2024-12-23 12:40:00,17.24,17.24,17.19,17.2,237315.0,17.24,17.24,17.19,17.2,237315.0
2024-12-23 12:50:00,17.21,17.22,17.2,17.21,120172.0,17.21,17.22,17.2,17.21,120172.0
2024-12-23 13:00:00,17.21,17.22,17.19,17.2,137761.0,17.21,17.22,17.19,17.2,137761.0
2024-12-23 13:10:00,17.19,17.21,17.18,17.2,126480.0,17.19,17.21,17.18,17.2,126480.0
2024-12-23 13:20:00,17.2,17.21,17.16,17.21,207120.0,17.2,17.21,17.16,17.21,207120.0
2024-12-23 13:30:00,17.21,17.27,17.18,17.26,398069.0,17.21,17.27,17.18,17.26,398069.0
2024-12-23 13:40:00,17.26,17.26,17.19,17.23,190579.0,17.26,17.26,17.19,17.23,190579.0
2024-12-23 13:50:00,17.23,17.25,17.22,17.24,174421.0,17.23,17.25,17.22,17.24,174421.0
2024-12-23 14:00:00,17.23,17.24,17.18,17.2,157254.0,17.23,17.24,17.18,17.2,157254.0
2024-12-23 14:10:00,17.2,17.2,17.15,17.16,173388.0,17.2,17.2,17.15,17.16,173388.0
2024-12-23 14:20:00,17.16,17.21,17.16,17.2,229770.0,17.16,17.21,17.16,17.2,229770.0
2024-12-23 14:30:00,17.2,17.23,17.19,17.22,230174.0,17.2,17.23,17.19,17.22,230174.0
2024-12-23 14:40:00,17.21,17.27,17.21,17.25,255388.0,17.21,17.27,17.21,17.25,255388.0
2024-12-23 14:50:00,17.24,17.26,17.22,17.22,271610.0,17.24,17.26,17.22,17.22,271610.0
2024-12-23 15:00:00,17.23,17.23,17.18,17.21,218092.0,17.23,17.23,17.18,17.21,218092.0
2024-12-23 15:10:00,17.21,17.21,17.15,17.16,239526.0,17.21,17.21,17.15,17.16,239526.0
2024-12-23 15:20:00,17.17,17.23,17.16,17.22,274066.0,17.17,17.23,17.16,17.22,274066.0
2024-12-23 15:30:00,17.21,17.22,17.15,17.18,256132.0,17.21,17.22,17.15,17.18,256132.0
2024-12-23 15:40:00,17.18,17.2,17.15,17.2,359361.0,17.18,17.2,17.15,17.2,359361.0
2024-12-23 15:50:00,17.2,17.27,17.2,17.25,1422318.0,17.2,17.27,17.2,17.25,1422318.0
2024-12-24 09:30:00,17.0,17.08,16.8,16.87,1586176.0,17.0,17.08,16.8,16.87,1586176.0
2024-12-24 09:40:00,16.87,17.04,16.86,17.0,1123837.0,16.87,17.04,16.86,17.0,1123837.0
2024-12-24 09:50:00,17.0,17.1,16.98,17.07,579645.0,17.0,17.1,16.98,17.07,579645.0
2024-12-24 10:00:00,17.07,17.24,17.05,17.18,673090.0,17.07,17.24,17.05,17.18,673090.0
2024-12-24 10:10:00,17.19,17.27,17.19,17.27,660601.0,17.19,17.27,17.19,17.27,660601.0
2024-12-24 10:20:00,17.27,17.27,17.18,17.21,466677.0,17.27,17.27,17.18,17.21,466677.0
2024-12-24 10:30:00,17.21,17.22,17.17,17.19,215467.0,17.21,17.22,17.17,17.19,215467.0
2024-12-24 10:40:00,17.2,17.22,17.18,17.2,337730.0,17.2,17.22,17.18,17.2,337730.0
2024-12-24 10:50:00,17.21,17.25,17.2,17.23,180743.0,17.21,17.25,17.2,17.23,180743.0
2024-12-24 11:00:00,17.22,17.24,17.17,17.19,551153.0,17.22,17.24,17.17,17.19,551153.0
2024-12-24 11:10:00,17.19,17.21,17.17,17.17,206608.0,17.19,17.21,17.17,17.17,206608.0
2024-12-24 11:20:00,17.17,17.21,17.16,17.19,278288.0,17.17,17.21,17.16,17.19,278288.0
2024-12-24 11:30:00,17.19,17.19,17.14,17.14,483821.0,17.19,17.19,17.14,17.14,483821.0
2024-12-24 11:40:00,17.14,17.15,17.12,17.13,144796.0,17.14,17.15,17.12,17.13,144796.0
2024-12-24 11:50:00,17.14,17.2,17.11,17.19,291278.0,17.14,17.2,17.11,17.19,291278.0
2024-12-24 12:00:00,17.19,17.24,17.17,17.24,291136.0,17.19,17.24,17.17,17.24,291136.0
2024-12-24 12:10:00,17.23,17.27,17.22,17.23,376216.0,17.23,17.27,17.22,17.23,376216.0
2024-12-24 12:20:00,17.23,17.23,17.19,17.2,211686.0,17.23,17.23,17.19,17.2,211686.0
2024-12-24 12:30:00,17.2,17.21,17.16,17.19,322762.0,17.2,17.21,17.16,17.19,322762.0
2024-12-24 12:40:00,17.18,17.23,17.18,17.23,327352.0,17.18,17.23,17.18,17.23,327352.0
2024-12-24 12:50:00,17.23,17.36,17.22,17.34,1428422.0,17.23,17.36,17.22,17.34,1428422.0
2024-12-26 09:30:00,17.07,17.19,17.05,17.15,502502.0,17.07,17.19,17.05,17.15,502502.0
2024-12-26 09:40:00,17.15,17.2,17.13,17.17,323553.0,17.15,17.2,17.13,17.17,323553.0
2024-12-26 09:50:00,17.16,17.16,17.06,17.11,286445.0,17.16,17.16,17.06,17.11,286445.0
2024-12-26 10:00:00,17.12,17.2,17.11,17.19,357344.0,17.12,17.2,17.11,17.19,357344.0
2024-12-26 10:10:00,17.19,17.22,17.15,17.2,231524.0,17.19,17.22,17.15,17.2,231524.0
2024-12-26 10:20:00,17.19,17.25,17.19,17.25,170479.0,17.19,17.25,17.19,17.25,170479.0
2024-12-26 10:30:00,17.25,17.25,17.19,17.21,104410.0,17.25,17.25,17.19,17.21,104410.0
2024-12-26 10:40:00,17.21,17.27,17.18,17.27,179990.0,17.21,17.27,17.18,17.27,179990.0
2024-12-26 10:50:00,17.27,17.31,17.26,17.3,163918.0,17.27,17.31,17.26,17.3,163918.0
2024-12-26 11:00:00,17.3,17.32,17.29,17.31,155104.0,17.3,17.32,17.29,17.31,155104.0
2024-12-26 11:10:00,17.3,17.32,17.27,17.3,277644.0,17.3,17.32,17.27,17.3,277644.0
2024-12-26 11:20:00,17.3,17.31,17.25,17.3,159954.0,17.3,17.31,17.25,17.3,159954.0
2024-12-26 11:30:00,17.3,17.32,17.29,17.32,100370.0,17.3,17.32,17.29,17.32,100370.0
2024-12-26 11:40:00,17.32,17.34,17.31,17.33,233370.0,17.32,17.34,17.31,17.33,233370.0
2024-12-26 11:50:00,17.32,17.34,17.3,17.32,276423.0,17.32,17.34,17.3,17.32,276423.0
2024-12-26 12:00:00,17.32,17.34,17.3,17.34,129168.0,17.32,17.34,17.3,17.34,129168.0
2024-12-26 12:10:00,17.33,17.35,17.3,17.32,173825.0,17.33,17.35,17.3,17.32,173825.0
2024-12-26 12:20:00,17.32,17.33,17.28,17.29,181860.0,17.32,17.33,17.28,17.29,181860.0
2024-12-26 12:30:00,17.29,17.31,17.27,17.3,126617.0,17.29,17.31,17.27,17.3,126617.0
2024-12-26 12:40:00,17.3,17.33,17.27,17.3,182721.0,17.3,17.33,17.27,17.3,182721.0
2024-12-26 12:50:00,17.3,17.33,17.29,17.32,182640.0,17.3,17.33,17.29,17.32,182640.0
2024-12-26 13:00:00,17.32,17.37,17.31,17.36,252389.0,17.32,17.37,17.31,17.36,252389.0
2024-12-26 13:10:00,17.37,17.38,17.33,17.36,183416.0,17.37,17.38,17.33,17.36,183416.0
2024-12-26 13:20:00,17.36,17.38,17.35,17.35,246609.0,17.36,17.38,17.35,17.35,246609.0
2024-12-26 13:30:00,17.36,17.36,17.33,17.33,208720.0,17.36,17.36,17.33,17.33,208720.0
2024-12-26 13:40:00,17.34,17.34,17.3,17.3,143379.0,17.34,17.34,17.3,17.3,143379.0
2024-12-26 13:50:00,17.3,17.33,17.29,17.32,166351.0,17.3,17.33,17.29,17.32,166351.0
2024-12-26 14:00:00,17.32,17.33,17.29,17.32,166937.0,17.32,17.33,17.29,17.32,166937.0
2024-12-26 14:10:00,17.33,17.34,17.32,17.32,151331.0,17.33,17.34,17.32,17.32,151331.0
2024-12-26 14:20:00,17.32,17.35,17.32,17.35,127402.0,17.32,17.35,17.32,17.35,127402.0
2024-12-26 14:30:00,17.35,17.37,17.33,17.37,167105.0,17.35,17.37,17.33,17.37,167105.0
2024-12-26 14:40:00,17.37,17.38,17.36,17.38,83749.0,17.37,17.38,17.36,17.38,83749.0
2024-12-26 14:50:00,17.38,17.39,17.35,17.35,128289.0,17.38,17.39,17.35,17.35,128289.0
2024-12-26 15:00:00,17.36,17.38,17.35,17.38,102200.0,17.36,17.38,17.35,17.38,102200.0
2024-12-26 15:10:00,17.38,17.38,17.35,17.36,81063.0,17.38,17.38,17.35,17.36,81063.0
2024-12-26 15:20:00,17.36,17.37,17.32,17.34,185516.0,17.36,17.37,17.32,17.34,185516.0
2024-12-26 15:30:00,17.33,17.37,17.31,17.37,197153.0,17.33,17.37,17.31,17.37,197153.0
2024-12-26 15:40:00,17.37,17.38,17.36,17.37,277407.0,17.37,17.38,17.36,17.37,277407.0
2024-12-26 15:50:00,17.37,17.39,17.35,17.36,883822.0,17.37,17.39,17.35,17.36,883822.0
2024-12-27 09:30:00,17.19,17.32,17.18,17.27,540752.0,17.19,17.32,17.18,17.27,540752.0
2024-12-27 09:40:00,17.27,17.36,17.24,17.35,248232.0,17.27,17.36,17.24,17.35,248232.0
2024-12-27 09:50:00,17.35,17.37,17.31,17.34,241424.0,17.35,17.37,17.31,17.34,241424.0
2024-12-27 10:00:00,17.34,17.34,17.16,17.19,492320.0,17.34,17.34,17.16,17.19,492320.0
2024-12-27 10:10:00,17.19,17.19,17.01,17.05,685600.0,17.19,17.19,17.01,17.05,685600.0
2024-12-27 10:20:00,17.05,17.15,17.05,17.13,385476.0,17.05,17.15,17.05,17.13,385476.0
2024-12-27 10:30:00,17.14,17.14,17.07,17.1,484062.0,17.14,17.14,17.07,17.1,484062.0
2024-12-27 10:40:00,17.1,17.25,17.09,17.25,405710.0,17.1,17.25,17.09,17.25,405710.0
2024-12-27 10:50:00,17.25,17.28,17.23,17.25,212608.0,17.25,17.28,17.23,17.25,212608.0
2024-12-27 11:00:00,17.26,17.27,17.22,17.26,204117.0,17.26,17.27,17.22,17.26,204117.0
2024-12-27 11:10:00,17.26,17.26,17.19,17.2,165468.0,17.26,17.26,17.19,17.2,165468.0
2024-12-27 11:20:00,17.2,17.29,17.19,17.28,167178.0,17.2,17.29,17.19,17.28,167178.0
2024-12-27 11:30:00,17.29,17.3,17.27,17.27,108483.0,17.29,17.3,17.27,17.27,108483.0
2024-12-27 11:40:00,17.27,17.27,17.22,17.23,107713.0,17.27,17.27,17.22,17.23,107713.0
2024-12-27 11:50:00,17.23,17.25,17.2,17.23,176682.0,17.23,17.25,17.2,17.23,176682.0
2024-12-27 12:00:00,17.23,17.25,17.21,17.24,142771.0,17.23,17.25,17.21,17.24,142771.0
2024-12-27 12:10:00,17.24,17.25,17.22,17.23,128599.0,17.24,17.25,17.22,17.23,128599.0
2024-12-27 12:20:00,17.22,17.26,17.22,17.25,105765.0,17.22,17.26,17.22,17.25,105765.0
2024-12-27 12:30:00,17.25,17.28,17.22,17.25,174625.0,17.25,17.28,17.22,17.25,174625.0
2024-12-27 12:40:00,17.25,17.28,17.24,17.26,145862.0,17.25,17.28,17.24,17.26,145862.0
2024-12-27 12:50:00,17.26,17.3,17.25,17.29,139762.0,17.26,17.3,17.25,17.29,139762.0
2024-12-27 13:00:00,17.28,17.29,17.23,17.25,222008.0,17.28,17.29,17.23,17.25,222008.0
2024-12-27 13:10:00,17.25,17.27,17.23,17.26,117591.0,17.25,17.27,17.23,17.26,117591.0
2024-12-27 13:20:00,17.26,17.27,17.23,17.25,152953.0,17.26,17.27,17.23,17.25,152953.0
2024-12-27 13:30:00,17.26,17.27,17.24,17.25,82193.0,17.26,17.27,17.24,17.25,82193.0
2024-12-27 13:40:00,17.24,17.26,17.23,17.25,83761.0,17.24,17.26,17.23,17.25,83761.0
2024-12-27 13:50:00,17.25,17.29,17.24,17.26,231967.0,17.25,17.29,17.24,17.26,231967.0
2024-12-27 14:00:00,17.27,17.28,17.24,17.28,169443.0,17.27,17.28,17.24,17.28,169443.0
2024-12-27 14:10:00,17.27,17.3,17.26,17.3,191027.0,17.27,17.3,17.26,17.3,191027.0
2024-12-27 14:20:00,17.3,17.32,17.28,17.29,227469.0,17.3,17.32,17.28,17.29,227469.0
2024-12-27 14:30:00,17.29,17.32,17.28,17.3,202409.0,17.29,17.32,17.28,17.3,202409.0
2024-12-27 14:40:00,17.3,17.37,17.3,17.37,256927.0,17.3,17.37,17.3,17.37,256927.0
2024-12-27 14:50:00,17.36,17.38,17.35,17.37,203974.0,17.36,17.38,17.35,17.37,203974.0
2024-12-27 15:00:00,17.38,17.38,17.34,17.35,226178.0,17.38,17.38,17.34,17.35,226178.0
2024-12-27 15:10:00,17.35,17.35,17.31,17.34,162573.0,17.35,17.35,17.31,17.34,162573.0
2024-12-27 15:20:00,17.34,17.35,17.32,17.33,172361.0,17.34,17.35,17.32,17.33,172361.0
2024-12-27 15:30:00,17.33,17.33,17.29,17.32,231649.0,17.33,17.33,17.29,17.32,231649.0
2024-12-27 15:40:00,17.32,17.33,17.29,17.3,231029.0,17.32,17.33,17.29,17.3,231029.0
2024-12-27 15:50:00,17.31,17.38,17.3,17.34,1030853.0,17.31,17.38,17.3,17.34,1030853.0
2024-12-30 09:30:00,17.27,17.33,17.15,17.24,1034057.0,17.27,17.33,17.15,17.24,1034057.0
2024-12-30 09:40:00,17.23,17.34,17.22,17.32,453196.0,17.23,17.34,17.22,17.32,453196.0
2024-12-30 09:50:00,17.32,17.37,17.29,17.34,468581.0,17.32,17.37,17.29,17.34,468581.0
2024-12-30 10:00:00,17.33,17.37,17.28,17.28,349335.0,17.33,17.37,17.28,17.28,349335.0
2024-12-30 10:10:00,17.29,17.29,17.24,17.27,339436.0,17.29,17.29,17.24,17.27,339436.0
2024-12-30 10:20:00,17.27,17.28,17.21,17.23,288901.0,17.27,17.28,17.21,17.23,288901.0
2024-12-30 10:30:00,17.23,17.25,17.17,17.21,361414.0,17.23,17.25,17.17,17.21,361414.0
2024-12-30 10:40:00,17.21,17.26,17.2,17.21,306704.0,17.21,17.26,17.2,17.21,306704.0
2024-12-30 10:50:00,17.21,17.29,17.2,17.29,418768.0,17.21,17.29,17.2,17.29,418768.0
2024-12-30 11:00:00,17.28,17.48,17.26,17.47,816181.0,17.28,17.48,17.26,17.47,816181.0
2024-12-30 11:10:00,17.46,17.53,17.41,17.41,752580.0,17.46,17.53,17.41,17.41,752580.0
2024-12-30 11:20:00,17.42,17.47,17.36,17.45,454186.0,17.42,17.47,17.36,17.45,454186.0
2024-12-30 11:30:00,17.46,17.58,17.45,17.57,404020.0,17.46,17.58,17.45,17.57,404020.0
2024-12-30 11:40:00,17.57,17.65,17.56,17.57,508220.0,17.57,17.65,17.56,17.57,508220.0
2024-12-30 11:50:00,17.57,17.65,17.56,17.65,325011.0,17.57,17.65,17.56,17.65,325011.0
2024-12-30 12:00:00,17.64,17.67,17.6,17.62,416668.0,17.64,17.67,17.6,17.62,416668.0
2024-12-30 12:10:00,17.63,17.65,17.59,17.6,330069.0,17.63,17.65,17.59,17.6,330069.0
2024-12-30 12:20:00,17.6,17.63,17.58,17.59,245887.0,17.6,17.63,17.58,17.59,245887.0
2024-12-30 12:30:00,17.59,17.61,17.57,17.57,204835.0,17.59,17.61,17.57,17.57,204835.0
2024-12-30 12:40:00,17.57,17.64,17.57,17.61,267853.0,17.57,17.64,17.57,17.61,267853.0
2024-12-30 12:50:00,17.62,17.62,17.57,17.62,311158.0,17.62,17.62,17.57,17.62,311158.0
2024-12-30 13:00:00,17.62,17.65,17.58,17.64,220484.0,17.62,17.65,17.58,17.64,220484.0
2024-12-30 13:10:00,17.64,17.7,17.64,17.66,230812.0,17.64,17.7,17.64,17.66,230812.0
2024-12-30 13:20:00,17.66,17.69,17.65,17.69,222137.0,17.66,17.69,17.65,17.69,222137.0
2024-12-30 13:30:00,17.68,17.73,17.65,17.66,310322.0,17.68,17.73,17.65,17.66,310322.0
2024-12-30 13:40:00,17.67,17.69,17.66,17.67,123135.0,17.67,17.69,17.66,17.67,123135.0
2024-12-30 13:50:00,17.68,17.69,17.66,17.66,191012.0,17.68,17.69,17.66,17.66,191012.0
2024-12-30 14:00:00,17.66,17.71,17.66,17.69,236638.0,17.66,17.71,17.66,17.69,236638.0
2024-12-30 14:10:00,17.69,17.7,17.64,17.65,284441.0,17.69,17.7,17.64,17.65,284441.0
2024-12-30 14:20:00,17.64,17.65,17.61,17.63,315291.0,17.64,17.65,17.61,17.63,315291.0
2024-12-30 14:30:00,17.63,17.73,17.62,17.7,815853.0,17.63,17.73,17.62,17.7,815853.0
2024-12-30 14:40:00,17.7,17.72,17.69,17.71,244045.0,17.7,17.72,17.69,17.71,244045.0
2024-12-30 14:50:00,17.7,17.71,17.68,17.69,218586.0,17.7,17.71,17.68,17.69,218586.0
2024-12-30 15:00:00,17.69,17.71,17.66,17.66,238792.0,17.69,17.71,17.66,17.66,238792.0
2024-12-30 15:10:00,17.67,17.72,17.65,17.72,301417.0,17.67,17.72,17.65,17.72,301417.0
2024-12-30 15:20:00,17.71,17.72,17.65,17.66,319234.0,17.71,17.72,17.65,17.66,319234.0
2024-12-30 15:30:00,17.65,17.67,17.63,17.64,274288.0,17.65,17.67,17.63,17.64,274288.0
2024-12-30 15:40:00,17.64,17.69,17.63,17.69,692164.0,17.64,17.69,17.63,17.69,692164.0
2024-12-30 15:50:00,17.69,17.72,17.6,17.61,1607924.0,17.69,17.72,17.6,17.61,1607924.0
2024-12-31 09:30:00,17.63,17.68,17.46,17.5,526362.0,17.63,17.68,17.46,17.5,526362.0
2024-12-31 09:40:00,17.51,17.66,17.51,17.66,245438.0,17.51,17.66,17.51,17.66,245438.0
2024-12-31 09:50:00,17.65,17.66,17.61,17.66,175835.0,17.65,17.66,17.61,17.66,175835.0
2024-12-31 10:00:00,17.66,17.67,17.6,17.6,177963.0,17.66,17.67,17.6,17.6,177963.0
2024-12-31 10:10:00,17.61,17.67,17.57,17.65,408481.0,17.61,17.67,17.57,17.65,408481.0
2024-12-31 10:20:00,17.66,17.7,17.64,17.69,500064.0,17.66,17.7,17.64,17.69,500064.0
2024-12-31 10:30:00,17.68,17.7,17.66,17.66,521723.0,17.68,17.7,17.66,17.66,521723.0
2024-12-31 10:40:00,17.66,17.73,17.62,17.72,280898.0,17.66,17.73,17.62,17.72,280898.0
2024-12-31 10:50:00,17.71,17.75,17.67,17.67,333906.0,17.71,17.75,17.67,17.67,333906.0
2024-12-31 11:00:00,17.68,17.69,17.6,17.65,321271.0,17.68,17.69,17.6,17.65,321271.0
2024-12-31 11:10:00,17.65,17.65,17.56,17.57,224324.0,17.65,17.65,17.56,17.57,224324.0
2024-12-31 11:20:00,17.57,17.58,17.5,17.54,210537.0,17.57,17.58,17.5,17.54,210537.0
2024-12-31 11:30:00,17.54,17.55,17.51,17.51,301457.0,17.54,17.55,17.51,17.51,301457.0
2024-12-31 11:40:00,17.51,17.58,17.5,17.55,273778.0,17.51,17.58,17.5,17.55,273778.0
2024-12-31 11:50:00,17.55,17.57,17.51,17.54,155603.0,17.55,17.57,17.51,17.54,155603.0
2024-12-31 12:00:00,17.54,17.54,17.49,17.5,291500.0,17.54,17.54,17.49,17.5,291500.0
2024-12-31 12:10:00,17.51,17.51,17.45,17.47,190812.0,17.51,17.51,17.45,17.47,190812.0
2024-12-31 12:20:00,17.47,17.48,17.41,17.41,142752.0,17.47,17.48,17.41,17.41,142752.0
2024-12-31 12:30:00,17.41,17.42,17.35,17.36,324921.0,17.41,17.42,17.35,17.36,324921.0
2024-12-31 12:40:00,17.37,17.42,17.36,17.41,170366.0,17.37,17.42,17.36,17.41,170366.0
2024-12-31 12:50:00,17.41,17.49,17.4,17.48,157946.0,17.41,17.49,17.4,17.48,157946.0
2024-12-31 13:00:00,17.49,17.53,17.45,17.5,371489.0,17.49,17.53,17.45,17.5,371489.0
2024-12-31 13:10:00,17.5,17.51,17.45,17.46,238791.0,17.5,17.51,17.45,17.46,238791.0
2024-12-31 13:20:00,17.46,17.49,17.38,17.38,330822.0,17.46,17.49,17.38,17.38,330822.0
2024-12-31 13:30:00,17.38,17.45,17.37,17.45,147222.0,17.38,17.45,17.37,17.45,147222.0
2024-12-31 13:40:00,17.45,17.51,17.44,17.49,233773.0,17.45,17.51,17.44,17.49,233773.0
2024-12-31 13:50:00,17.49,17.5,17.44,17.44,142473.0,17.49,17.5,17.44,17.44,142473.0
2024-12-31 14:00:00,17.44,17.45,17.39,17.43,348817.0,17.44,17.45,17.39,17.43,348817.0
2024-12-31 14:10:00,17.43,17.46,17.41,17.42,158658.0,17.43,17.46,17.41,17.42,158658.0
2024-12-31 14:20:00,17.43,17.45,17.4,17.42,144999.0,17.43,17.45,17.4,17.42,144999.0
2024-12-31 14:30:00,17.42,17.42,17.38,17.41,172496.0,17.42,17.42,17.38,17.41,172496.0
2024-12-31 14:40:00,17.41,17.43,17.38,17.41,87509.0,17.41,17.43,17.38,17.41,87509.0
2024-12-31 14:50:00,17.41,17.48,17.4,17.47,108908.0,17.41,17.48,17.4,17.47,108908.0
2024-12-31 15:00:00,17.47,17.5,17.45,17.49,172505.0,17.47,17.5,17.45,17.49,172505.0
2024-12-31 15:10:00,17.49,17.49,17.45,17.48,111067.0,17.49,17.49,17.45,17.48,111067.0
2024-12-31 15:20:00,17.47,17.51,17.46,17.5,194668.0,17.47,17.51,17.46,17.5,194668.0
2024-12-31 15:30:00,17.51,17.51,17.42,17.43,236830.0,17.51,17.51,17.42,17.43,236830.0
2024-12-31 15:40:00,17.42,17.45,17.4,17.45,271514.0,17.42,17.45,17.4,17.45,271514.0
2024-12-31 15:50:00,17.44,17.47,17.41,17.42,920907.0,17.44,17.47,17.41,17.42,920907.0
2025-01-02 09:30:00,17.4,17.46,17.24,17.27,878536.0,17.4,17.46,17.24,17.27,878536.0
2025-01-02 09:40:00,17.27,17.62,17.24,17.59,565736.0,17.27,17.62,17.24,17.59,565736.0
2025-01-02 09:50:00,17.6,17.63,17.47,17.54,367652.0,17.6,17.63,17.47,17.54,367652.0
2025-01-02 10:00:00,17.54,17.58,17.51,17.55,280838.0,17.54,17.58,17.51,17.55,280838.0
2025-01-02 10:10:00,17.54,17.57,17.5,17.51,131566.0,17.54,17.57,17.5,17.51,131566.0
2025-01-02 10:20:00,17.5,17.51,17.35,17.38,278973.0,17.5,17.51,17.35,17.38,278973.0
2025-01-02 10:30:00,17.37,17.38,17.27,17.28,405333.0,17.37,17.38,17.27,17.28,405333.0
2025-01-02 10:40:00,17.28,17.35,17.23,17.34,436910.0,17.28,17.35,17.23,17.34,436910.0
2025-01-02 10:50:00,17.34,17.35,17.24,17.29,330198.0,17.34,17.35,17.24,17.29,330198.0
2025-01-02 11:00:00,17.29,17.31,17.18,17.18,413021.0,17.29,17.31,17.18,17.18,413021.0
2025-01-02 11:10:00,17.19,17.21,17.14,17.21,412629.0,17.19,17.21,17.14,17.21,412629.0
2025-01-02 11:20:00,17.21,17.24,17.16,17.17,325826.0,17.21,17.24,17.16,17.17,325826.0
2025-01-02 11:30:00,17.16,17.17,17.13,17.16,462615.0,17.16,17.17,17.13,17.16,462615.0
2025-01-02 11:40:00,17.16,17.21,17.14,17.18,351502.0,17.16,17.21,17.14,17.18,351502.0
2025-01-02 11:50:00,17.17,17.21,17.12,17.19,482845.0,17.17,17.21,17.12,17.19,482845.0
2025-01-02 12:00:00,17.2,17.23,17.16,17.18,341715.0,17.2,17.23,17.16,17.18,341715.0
2025-01-02 12:10:00,17.17,17.21,17.11,17.13,216813.0,17.17,17.21,17.11,17.13,216813.0
2025-01-02 12:20:00,17.13,17.13,17.01,17.02,563681.0,17.13,17.13,17.01,17.02,563681.0
2025-01-02 12:30:00,17.02,17.02,16.9,16.91,582967.0,17.02,17.02,16.9,16.91,582967.0
2025-01-02 12:40:00,16.91,16.92,16.84,16.85,517498.0,16.91,16.92,16.84,16.85,517498.0
2025-01-02 12:50:00,16.85,16.96,16.83,16.94,455095.0,16.85,16.96,16.83,16.94,455095.0
2025-01-02 13:00:00,16.94,16.94,16.86,16.91,370998.0,16.94,16.94,16.86,16.91,370998.0
2025-01-02 13:10:00,16.9,16.92,16.86,16.91,271144.0,16.9,16.92,16.86,16.91,271144.0
2025-01-02 13:20:00,16.91,16.95,16.88,16.93,276534.0,16.91,16.95,16.88,16.93,276534.0
2025-01-02 13:30:00,16.92,16.94,16.87,16.91,359344.0,16.92,16.94,16.87,16.91,359344.0
2025-01-02 13:40:00,16.91,16.94,16.87,16.92,148611.0,16.91,16.94,16.87,16.92,148611.0
2025-01-02 13:50:00,16.92,16.99,16.91,16.98,391637.0,16.92,16.99,16.91,16.98,391637.0
2025-01-02 14:00:00,16.98,17.04,16.97,17.01,481992.0,16.98,17.04,16.97,17.01,481992.0
2025-01-02 14:10:00,17.02,17.02,16.96,16.96,155054.0,17.02,17.02,16.96,16.96,155054.0
2025-01-02 14:20:00,16.96,17.0,16.96,16.98,209981.0,16.96,17.0,16.96,16.98,209981.0
2025-01-02 14:30:00,16.97,16.98,16.89,16.89,462496.0,16.97,16.98,16.89,16.89,462496.0
2025-01-02 14:40:00,16.89,16.96,16.89,16.93,232026.0,16.89,16.96,16.89,16.93,232026.0
2025-01-02 14:50:00,16.94,16.95,16.9,16.91,293844.0,16.94,16.95,16.9,16.91,293844.0
2025-01-02 15:00:00,16.91,16.96,16.9,16.95,204814.0,16.91,16.96,16.9,16.95,204814.0
2025-01-02 15:10:00,16.95,17.0,16.94,16.97,318230.0,16.95,17.0,16.94,16.97,318230.0
2025-01-02 15:20:00,16.98,17.03,16.97,17.02,237987.0,16.98,17.03,16.97,17.02,237987.0
2025-01-02 15:30:00,17.03,17.03,16.97,16.98,254923.0,17.03,17.03,16.97,16.98,254923.0
2025-01-02 15:40:00,16.98,17.02,16.97,17.01,312976.0,16.98,17.02,16.97,17.01,312976.0
2025-01-02 15:50:00,17.01,17.03,16.98,17.0,1284197.0,17.01,17.03,16.98,17.0,1284197.0
2025-01-03 09:30:00,17.03,17.03,16.63,16.65,1127832.0,17.03,17.03,16.63,16.65,1127832.0
2025-01-03 09:40:00,16.65,16.66,16.52,16.54,1159824.0,16.65,16.66,16.52,16.54,1159824.0
2025-01-03 09:50:00,16.54,16.55,16.27,16.32,2105449.0,16.54,16.55,16.27,16.32,2105449.0
2025-01-03 10:00:00,16.32,16.56,16.28,16.53,1720337.0,16.32,16.56,16.28,16.53,1720337.0
2025-01-03 10:10:00,16.53,16.57,16.46,16.48,712718.0,16.53,16.57,16.46,16.48,712718.0
2025-01-03 10:20:00,16.49,16.57,16.43,16.56,762018.0,16.49,16.57,16.43,16.56,762018.0
2025-01-03 10:30:00,16.55,16.67,16.53,16.64,426656.0,16.55,16.67,16.53,16.64,426656.0
2025-01-03 10:40:00,16.64,16.72,16.6,16.71,437980.0,16.64,16.72,16.6,16.71,437980.0
2025-01-03 10:50:00,16.71,16.77,16.71,16.76,362409.0,16.71,16.77,16.71,16.76,362409.0
2025-01-03 11:00:00,16.75,16.78,16.65,16.65,406440.0,16.75,16.78,16.65,16.65,406440.0
2025-01-03 11:10:00,16.66,16.73,16.64,16.72,426645.0,16.66,16.73,16.64,16.72,426645.0
2025-01-03 11:20:00,16.73,16.75,16.68,16.74,305698.0,16.73,16.75,16.68,16.74,305698.0
2025-01-03 11:30:00,16.73,16.75,16.71,16.71,283638.0,16.73,16.75,16.71,16.71,283638.0
2025-01-03 11:40:00,16.71,16.77,16.7,16.74,336506.0,16.71,16.77,16.7,16.74,336506.0
2025-01-03 11:50:00,16.75,16.78,16.72,16.76,317186.0,16.75,16.78,16.72,16.76,317186.0
2025-01-03 12:00:00,16.76,16.84,16.75,16.82,314094.0,16.76,16.84,16.75,16.82,314094.0
2025-01-03 12:10:00,16.82,16.85,16.81,16.82,283889.0,16.82,16.85,16.81,16.82,283889.0
2025-01-03 12:20:00,16.81,16.86,16.79,16.8,804419.0,16.81,16.86,16.79,16.8,804419.0
2025-01-03 12:30:00,16.8,16.92,16.8,16.92,394513.0,16.8,16.92,16.8,16.92,394513.0
2025-01-03 12:40:00,16.91,16.92,16.85,16.91,364896.0,16.91,16.92,16.85,16.91,364896.0
2025-01-03 12:50:00,16.91,16.93,16.86,16.88,219864.0,16.91,16.93,16.86,16.88,219864.0
2025-01-03 13:00:00,16.88,16.94,16.87,16.92,223537.0,16.88,16.94,16.87,16.92,223537.0
2025-01-03 13:10:00,16.93,16.96,16.91,16.96,234627.0,16.93,16.96,16.91,16.96,234627.0
2025-01-03 13:20:00,16.95,17.02,16.95,17.01,411173.0,16.95,17.02,16.95,17.01,411173.0
2025-01-03 13:30:00,17.01,17.01,16.96,17.0,470267.0,17.01,17.01,16.96,17.0,470267.0
2025-01-03 13:40:00,16.99,17.0,16.95,17.0,290778.0,16.99,17.0,16.95,17.0,290778.0
2025-01-03 13:50:00,17.0,17.01,16.96,16.97,360092.0,17.0,17.01,16.96,16.97,360092.0
2025-01-03 14:00:00,16.98,17.0,16.97,16.98,216756.0,16.98,17.0,16.97,16.98,216756.0
2025-01-03 14:10:00,16.99,17.0,16.97,17.0,161119.0,16.99,17.0,16.97,17.0,161119.0
2025-01-03 14:20:00,17.0,17.0,16.95,16.96,348880.0,17.0,17.0,16.95,16.96,348880.0
2025-01-03 14:30:00,16.96,17.0,16.96,16.98,171976.0,16.96,17.0,16.96,16.98,171976.0
2025-01-03 14:40:00,16.98,16.99,16.96,16.96,71935.0,16.98,16.99,16.96,16.96,71935.0
2025-01-03 14:50:00,16.96,16.97,16.91,16.91,261880.0,16.96,16.97,16.91,16.91,261880.0
2025-01-03 15:00:00,16.91,16.93,16.88,16.89,269605.0,16.91,16.93,16.88,16.89,269605.0
2025-01-03 15:10:00,16.89,16.91,16.88,16.91,94602.0,16.89,16.91,16.88,16.91,94602.0
2025-01-03 15:20:00,16.91,16.94,16.89,16.91,330671.0,16.91,16.94,16.89,16.91,330671.0
2025-01-03 15:30:00,16.91,16.98,16.89,16.98,350499.0,16.91,16.98,16.89,16.98,350499.0
2025-01-03 15:40:00,16.97,16.99,16.94,16.97,326608.0,16.97,16.99,16.94,16.97,326608.0
2025-01-03 15:50:00,16.96,16.99,16.94,16.98,1294167.0,16.96,16.99,16.94,16.98,1294167.0
2025-01-06 09:30:00,17.64,17.89,17.38,17.77,3583219.0,17.64,17.89,17.38,17.77,3583219.0
2025-01-06 09:40:00,17.77,17.82,17.69,17.78,1480659.0,17.77,17.82,17.69,17.78,1480659.0
2025-01-06 09:50:00,17.78,17.88,17.72,17.87,1080473.0,17.78,17.88,17.72,17.87,1080473.0
2025-01-06 10:00:00,17.87,17.94,17.83,17.86,1178186.0,17.87,17.94,17.83,17.86,1178186.0
2025-01-06 10:10:00,17.86,17.86,17.67,17.69,832077.0,17.86,17.86,17.67,17.69,832077.0
2025-01-06 10:20:00,17.68,17.76,17.65,17.75,522476.0,17.68,17.76,17.65,17.75,522476.0
2025-01-06 10:30:00,17.75,17.78,17.7,17.73,369102.0,17.75,17.78,17.7,17.73,369102.0
2025-01-06 10:40:00,17.72,17.75,17.65,17.68,393036.0,17.72,17.75,17.65,17.68,393036.0
2025-01-06 10:50:00,17.67,17.75,17.67,17.74,310866.0,17.67,17.75,17.67,17.74,310866.0
2025-01-06 11:00:00,17.73,17.75,17.67,17.69,291237.0,17.73,17.75,17.67,17.69,291237.0
2025-01-06 11:10:00,17.69,17.74,17.66,17.74,326607.0,17.69,17.74,17.66,17.74,326607.0
2025-01-06 11:20:00,17.73,17.76,17.71,17.73,368656.0,17.73,17.76,17.71,17.73,368656.0
2025-01-06 11:30:00,17.73,17.82,17.73,17.77,526576.0,17.73,17.82,17.73,17.77,526576.0
2025-01-06 11:40:00,17.78,17.81,17.65,17.8,449823.0,17.78,17.81,17.65,17.8,449823.0
2025-01-06 11:50:00,17.81,17.82,17.74,17.8,403154.0,17.81,17.82,17.74,17.8,403154.0
2025-01-06 12:00:00,17.8,17.8,17.67,17.7,807323.0,17.8,17.8,17.67,17.7,807323.0
2025-01-06 12:10:00,17.7,17.73,17.65,17.68,587455.0,17.7,17.73,17.65,17.68,587455.0
2025-01-06 12:20:00,17.68,17.78,17.67,17.75,376087.0,17.68,17.78,17.67,17.75,376087.0
2025-01-06 12:30:00,17.75,17.79,17.72,17.77,534570.0,17.75,17.79,17.72,17.77,534570.0
2025-01-06 12:40:00,17.78,17.8,17.75,17.78,304818.0,17.78,17.8,17.75,17.78,304818.0
2025-01-06 12:50:00,17.77,17.87,17.76,17.86,698903.0,17.77,17.87,17.76,17.86,698903.0
2025-01-06 13:00:00,17.86,17.86,17.78,17.84,398074.0,17.86,17.86,17.78,17.84,398074.0
2025-01-06 13:10:00,17.84,17.86,17.8,17.86,293469.0,17.84,17.86,17.8,17.86,293469.0
2025-01-06 13:20:00,17.86,17.9,17.84,17.89,394203.0,17.86,17.9,17.84,17.89,394203.0
2025-01-06 13:30:00,17.89,17.89,17.78,17.81,583167.0,17.89,17.89,17.78,17.81,583167.0
2025-01-06 13:40:00,17.82,17.84,17.79,17.82,233078.0,17.82,17.84,17.79,17.82,233078.0
2025-01-06 13:50:00,17.82,17.86,17.81,17.84,387503.0,17.82,17.86,17.81,17.84,387503.0
2025-01-06 14:00:00,17.85,17.86,17.73,17.73,362875.0,17.85,17.86,17.73,17.73,362875.0
2025-01-06 14:10:00,17.73,17.74,17.67,17.71,330693.0,17.73,17.74,17.67,17.71,330693.0
2025-01-06 14:20:00,17.71,17.78,17.69,17.77,492502.0,17.71,17.78,17.69,17.77,492502.0
2025-01-06 14:30:00,17.76,17.76,17.72,17.73,202319.0,17.76,17.76,17.72,17.73,202319.0
2025-01-06 14:40:00,17.73,17.74,17.68,17.72,361840.0,17.73,17.74,17.68,17.72,361840.0
2025-01-06 14:50:00,17.71,17.73,17.67,17.69,218677.0,17.71,17.73,17.67,17.69,218677.0
2025-01-06 15:00:00,17.69,17.69,17.65,17.66,278069.0,17.69,17.69,17.65,17.66,278069.0
2025-01-06 15:10:00,17.65,17.66,17.6,17.63,294680.0,17.65,17.66,17.6,17.63,294680.0
2025-01-06 15:20:00,17.63,17.65,17.61,17.65,226092.0,17.63,17.65,17.61,17.65,226092.0
2025-01-06 15:30:00,17.64,17.67,17.63,17.63,372499.0,17.64,17.67,17.63,17.63,372499.0
2025-01-06 15:40:00,17.64,17.65,17.57,17.57,398100.0,17.64,17.65,17.57,17.57,398100.0
2025-01-06 15:50:00,17.58,17.63,17.5,17.52,2001924.0,17.58,17.63,17.5,17.52,2001924.0
2025-01-07 09:30:00,17.59,17.99,17.58,17.91,1298876.0,17.59,17.99,17.58,17.91,1298876.0
2025-01-07 09:40:00,17.9,17.95,17.81,17.88,1637602.0,17.9,17.95,17.81,17.88,1637602.0
2025-01-07 09:50:00,17.88,17.88,17.82,17.84,488239.0,17.88,17.88,17.82,17.84,488239.0
2025-01-07 10:00:00,17.84,17.85,17.56,17.57,621987.0,17.84,17.85,17.56,17.57,621987.0
2025-01-07 10:10:00,17.56,17.61,17.53,17.57,518411.0,17.56,17.61,17.53,17.57,518411.0
2025-01-07 10:20:00,17.57,17.79,17.56,17.78,672278.0,17.57,17.79,17.56,17.78,672278.0
2025-01-07 10:30:00,17.78,17.78,17.59,17.61,656871.0,17.78,17.78,17.59,17.61,656871.0
2025-01-07 10:40:00,17.62,17.7,17.6,17.69,711184.0,17.62,17.7,17.6,17.69,711184.0
2025-01-07 10:50:00,17.69,17.89,17.67,17.87,987490.0,17.69,17.89,17.67,17.87,987490.0
2025-01-07 11:00:00,17.87,17.88,17.81,17.88,619861.0,17.87,17.88,17.81,17.88,619861.0
2025-01-07 11:10:00,17.87,17.88,17.77,17.78,666028.0,17.87,17.88,17.77,17.78,666028.0
2025-01-07 11:20:00,17.78,17.86,17.75,17.86,684621.0,17.78,17.86,17.75,17.86,684621.0
2025-01-07 11:30:00,17.86,17.86,17.72,17.84,528911.0,17.86,17.86,17.72,17.84,528911.0
2025-01-07 11:40:00,17.85,17.88,17.79,17.81,437898.0,17.85,17.88,17.79,17.81,437898.0
2025-01-07 11:50:00,17.8,17.81,17.69,17.71,315819.0,17.8,17.81,17.69,17.71,315819.0
2025-01-07 12:00:00,17.71,17.74,17.68,17.69,161324.0,17.71,17.74,17.68,17.69,161324.0
2025-01-07 12:10:00,17.69,17.74,17.67,17.71,213928.0,17.69,17.74,17.67,17.71,213928.0
2025-01-07 12:20:00,17.71,17.71,17.66,17.68,231079.0,17.71,17.71,17.66,17.68,231079.0
2025-01-07 12:30:00,17.68,17.72,17.66,17.68,189952.0,17.68,17.72,17.66,17.68,189952.0
2025-01-07 12:40:00,17.68,17.69,17.62,17.64,345009.0,17.68,17.69,17.62,17.64,345009.0
2025-01-07 12:50:00,17.64,17.7,17.63,17.7,305485.0,17.64,17.7,17.63,17.7,305485.0
2025-01-07 13:00:00,17.7,17.71,17.65,17.68,269162.0,17.7,17.71,17.65,17.68,269162.0
2025-01-07 13:10:00,17.68,17.69,17.67,17.69,167593.0,17.68,17.69,17.67,17.69,167593.0
2025-01-07 13:20:00,17.69,17.7,17.64,17.64,187687.0,17.69,17.7,17.64,17.64,187687.0
2025-01-07 13:30:00,17.64,17.68,17.61,17.67,217040.0,17.64,17.68,17.61,17.67,217040.0
2025-01-07 13:40:00,17.67,17.68,17.64,17.66,141519.0,17.67,17.68,17.64,17.66,141519.0
2025-01-07 13:50:00,17.66,17.71,17.65,17.71,435825.0,17.66,17.71,17.65,17.71,435825.0
2025-01-07 14:00:00,17.71,17.75,17.71,17.72,320672.0,17.71,17.75,17.71,17.72,320672.0
2025-01-07 14:10:00,17.73,17.76,17.68,17.71,249429.0,17.73,17.76,17.68,17.71,249429.0
2025-01-07 14:20:00,17.71,17.75,17.68,17.75,255359.0,17.71,17.75,17.68,17.75,255359.0
2025-01-07 14:30:00,17.75,17.79,17.65,17.66,468054.0,17.75,17.79,17.65,17.66,468054.0
2025-01-07 14:40:00,17.66,17.7,17.65,17.66,523260.0,17.66,17.7,17.65,17.66,523260.0
2025-01-07 14:50:00,17.67,17.68,17.62,17.64,403362.0,17.67,17.68,17.62,17.64,403362.0
2025-01-07 15:00:00,17.64,17.66,17.6,17.62,408310.0,17.64,17.66,17.6,17.62,408310.0
2025-01-07 15:10:00,17.62,17.64,17.58,17.59,856303.0,17.62,17.64,17.58,17.59,856303.0
2025-01-07 15:20:00,17.58,17.58,17.54,17.57,407878.0,17.58,17.58,17.54,17.57,407878.0
2025-01-07 15:30:00,17.58,17.62,17.55,17.57,445391.0,17.58,17.62,17.55,17.57,445391.0
2025-01-07 15:40:00,17.57,17.61,17.56,17.59,346123.0,17.57,17.61,17.56,17.59,346123.0
2025-01-07 15:50:00,17.59,17.7,17.58,17.7,1568081.0,17.59,17.7,17.58,17.7,1568081.0
2025-01-08 09:30:00,17.55,17.56,17.2,17.22,1127402.0,17.55,17.56,17.2,17.22,1127402.0
2025-01-08 09:40:00,17.21,17.25,17.1,17.22,874219.0,17.21,17.25,17.1,17.22,874219.0
2025-01-08 09:50:00,17.22,17.22,17.07,17.15,988512.0,17.22,17.22,17.07,17.15,988512.0
2025-01-08 10:00:00,17.15,17.32,17.13,17.31,596686.0,17.15,17.32,17.13,17.31,596686.0
2025-01-08 10:10:00,17.32,17.32,17.17,17.26,460467.0,17.32,17.32,17.17,17.26,460467.0
2025-01-08 10:20:00,17.25,17.26,17.21,17.24,397262.0,17.25,17.26,17.21,17.24,397262.0
2025-01-08 10:30:00,17.23,17.28,17.2,17.24,481551.0,17.23,17.28,17.2,17.24,481551.0
2025-01-08 10:40:00,17.25,17.25,17.14,17.18,389522.0,17.25,17.25,17.14,17.18,389522.0
2025-01-08 10:50:00,17.18,17.25,17.17,17.2,350271.0,17.18,17.25,17.17,17.2,350271.0
2025-01-08 11:00:00,17.2,17.24,17.16,17.21,448104.0,17.2,17.24,17.16,17.21,448104.0
2025-01-08 11:10:00,17.22,17.25,17.2,17.23,246504.0,17.22,17.25,17.2,17.23,246504.0
2025-01-08 11:20:00,17.23,17.26,17.2,17.21,248560.0,17.23,17.26,17.2,17.21,248560.0
2025-01-08 11:30:00,17.21,17.23,17.15,17.21,384210.0,17.21,17.23,17.15,17.21,384210.0
2025-01-08 11:40:00,17.21,17.25,17.2,17.23,301474.0,17.21,17.25,17.2,17.23,301474.0
2025-01-08 11:50:00,17.23,17.26,17.2,17.23,281046.0,17.23,17.26,17.2,17.23,281046.0
2025-01-08 12:00:00,17.23,17.27,17.21,17.24,281003.0,17.23,17.27,17.21,17.24,281003.0
2025-01-08 12:10:00,17.23,17.26,17.22,17.26,357597.0,17.23,17.26,17.22,17.26,357597.0
2025-01-08 12:20:00,17.26,17.29,17.21,17.21,552031.0,17.26,17.29,17.21,17.21,552031.0
2025-01-08 12:30:00,17.22,17.27,17.21,17.26,358984.0,17.22,17.27,17.21,17.26,358984.0
2025-01-08 12:40:00,17.26,17.43,17.25,17.41,512658.0,17.26,17.43,17.25,17.41,512658.0
2025-01-08 12:50:00,17.4,17.44,17.36,17.39,441092.0,17.4,17.44,17.36,17.39,441092.0
2025-01-08 13:00:00,17.39,17.55,17.38,17.54,620870.0,17.39,17.55,17.38,17.54,620870.0
2025-01-08 13:10:00,17.54,17.57,17.46,17.47,489027.0,17.54,17.57,17.46,17.47,489027.0
2025-01-08 13:20:00,17.47,17.48,17.4,17.44,439222.0,17.47,17.48,17.4,17.44,439222.0
2025-01-08 13:30:00,17.44,17.51,17.41,17.49,267450.0,17.44,17.51,17.41,17.49,267450.0
2025-01-08 13:40:00,17.48,17.49,17.46,17.48,234532.0,17.48,17.49,17.46,17.48,234532.0
2025-01-08 13:50:00,17.48,17.49,17.42,17.43,164029.0,17.48,17.49,17.42,17.43,164029.0
2025-01-08 14:00:00,17.42,17.58,17.41,17.57,309704.0,17.42,17.58,17.41,17.57,309704.0
2025-01-08 14:10:00,17.58,17.62,17.56,17.61,323451.0,17.58,17.62,17.56,17.61,323451.0
2025-01-08 14:20:00,17.61,17.63,17.59,17.6,198222.0,17.61,17.63,17.59,17.6,198222.0
2025-01-08 14:30:00,17.6,17.61,17.56,17.58,282679.0,17.6,17.61,17.56,17.58,282679.0
2025-01-08 14:40:00,17.57,17.71,17.56,17.69,497004.0,17.57,17.71,17.56,17.69,497004.0
2025-01-08 14:50:00,17.69,17.72,17.66,17.68,378244.0,17.69,17.72,17.66,17.68,378244.0
2025-01-08 15:00:00,17.67,17.69,17.63,17.66,204278.0,17.67,17.69,17.63,17.66,204278.0
2025-01-08 15:10:00,17.66,17.7,17.65,17.69,471454.0,17.66,17.7,17.65,17.69,471454.0
2025-01-08 15:20:00,17.7,17.72,17.69,17.71,269262.0,17.7,17.72,17.69,17.71,269262.0
2025-01-08 15:30:00,17.71,17.72,17.63,17.64,907111.0,17.71,17.72,17.63,17.64,907111.0
2025-01-08 15:40:00,17.63,17.67,17.63,17.66,274041.0,17.63,17.67,17.63,17.66,274041.0
2025-01-08 15:50:00,17.65,17.71,17.56,17.61,2682694.0,17.65,17.71,17.56,17.61,2682694.0
2025-01-10 09:30:00,17.93,18.26,17.8,18.25,4247492.0,17.93,18.26,17.8,18.25,4247492.0
2025-01-10 09:40:00,18.25,18.45,18.13,18.27,2593421.0,18.25,18.45,18.13,18.27,2593421.0
2025-01-10 09:50:00,18.27,18.3,18.15,18.24,1173929.0,18.27,18.3,18.15,18.24,1173929.0
2025-01-10 10:00:00,18.24,18.24,17.98,18.0,1638456.0,18.24,18.24,17.98,18.0,1638456.0
2025-01-10 10:10:00,18.0,18.05,17.96,18.02,934780.0,18.0,18.05,17.96,18.02,934780.0
2025-01-10 10:20:00,18.01,18.25,17.99,18.21,1541217.0,18.01,18.25,17.99,18.21,1541217.0
2025-01-10 10:30:00,18.21,18.36,18.13,18.35,1156920.0,18.21,18.36,18.13,18.35,1156920.0
2025-01-10 10:40:00,18.35,18.38,18.2,18.22,700984.0,18.35,18.38,18.2,18.22,700984.0
2025-01-10 10:50:00,18.21,18.27,18.1,18.21,754374.0,18.21,18.27,18.1,18.21,754374.0
2025-01-10 11:00:00,18.21,18.25,18.15,18.2,663048.0,18.21,18.25,18.15,18.2,663048.0
2025-01-10 11:10:00,18.2,18.32,18.17,18.21,801576.0,18.2,18.32,18.17,18.21,801576.0
2025-01-10 11:20:00,18.21,18.26,18.18,18.23,459806.0,18.21,18.26,18.18,18.23,459806.0
2025-01-10 11:30:00,18.23,18.29,18.17,18.28,654543.0,18.23,18.29,18.17,18.28,654543.0
2025-01-10 11:40:00,18.28,18.39,18.27,18.39,920824.0,18.28,18.39,18.27,18.39,920824.0
2025-01-10 11:50:00,18.39,18.43,18.32,18.36,840171.0,18.39,18.43,18.32,18.36,840171.0
2025-01-10 12:00:00,18.36,18.39,18.22,18.28,666608.0,18.36,18.39,18.22,18.28,666608.0
2025-01-10 12:10:00,18.28,18.28,18.21,18.25,619437.0,18.28,18.28,18.21,18.25,619437.0
2025-01-10 12:20:00,18.26,18.32,18.22,18.32,341331.0,18.26,18.32,18.22,18.32,341331.0
2025-01-10 12:30:00,18.31,18.41,18.31,18.39,458871.0,18.31,18.41,18.31,18.39,458871.0
2025-01-10 12:40:00,18.39,18.4,18.3,18.38,478384.0,18.39,18.4,18.3,18.38,478384.0
2025-01-10 12:50:00,18.39,18.42,18.35,18.39,414820.0,18.39,18.42,18.35,18.39,414820.0
2025-01-10 13:00:00,18.39,18.43,18.36,18.41,481518.0,18.39,18.43,18.36,18.41,481518.0
2025-01-10 13:10:00,18.42,18.42,18.33,18.35,604190.0,18.42,18.42,18.33,18.35,604190.0
2025-01-10 13:20:00,18.34,18.38,18.29,18.32,706366.0,18.34,18.38,18.29,18.32,706366.0
2025-01-10 13:30:00,18.33,18.33,18.24,18.26,998666.0,18.33,18.33,18.24,18.26,998666.0
2025-01-10 13:40:00,18.25,18.26,18.14,18.23,589629.0,18.25,18.26,18.14,18.23,589629.0
2025-01-10 13:50:00,18.22,18.3,18.19,18.3,592867.0,18.22,18.3,18.19,18.3,592867.0
2025-01-10 14:00:00,18.3,18.3,18.24,18.25,492862.0,18.3,18.3,18.24,18.25,492862.0
2025-01-10 14:10:00,18.26,18.31,18.25,18.29,294876.0,18.26,18.31,18.25,18.29,294876.0
2025-01-10 14:20:00,18.29,18.3,18.25,18.29,421410.0,18.29,18.3,18.25,18.29,421410.0
2025-01-10 14:30:00,18.29,18.34,18.26,18.34,529819.0,18.29,18.34,18.26,18.34,529819.0
2025-01-10 14:40:00,18.34,18.36,18.27,18.27,421141.0,18.34,18.36,18.27,18.27,421141.0
2025-01-10 14:50:00,18.27,18.28,18.24,18.27,389072.0,18.27,18.28,18.24,18.27,389072.0
2025-01-10 15:00:00,18.27,18.3,18.2,18.25,438325.0,18.27,18.3,18.2,18.25,438325.0
2025-01-10 15:10:00,18.25,18.29,18.23,18.25,435028.0,18.25,18.29,18.23,18.25,435028.0
2025-01-10 15:20:00,18.25,18.29,18.24,18.26,411205.0,18.25,18.29,18.24,18.26,411205.0
2025-01-10 15:30:00,18.26,18.37,18.23,18.35,831163.0,18.26,18.37,18.23,18.35,831163.0
2025-01-10 15:40:00,18.34,18.36,18.31,18.32,696395.0,18.34,18.36,18.31,18.32,696395.0
2025-01-10 15:50:00,18.32,18.39,18.31,18.36,2183895.0,18.32,18.39,18.31,18.36,2183895.0
2025-01-13 09:30:00,17.91,17.98,17.55,17.65,2745470.0,17.91,17.98,17.55,17.65,2745470.0
2025-01-13 09:40:00,17.64,17.84,17.62,17.8,728470.0,17.64,17.84,17.62,17.8,728470.0
2025-01-13 09:50:00,17.8,17.83,17.62,17.62,622637.0,17.8,17.83,17.62,17.62,622637.0
2025-01-13 10:00:00,17.63,17.67,17.52,17.59,673051.0,17.63,17.67,17.52,17.59,673051.0
2025-01-13 10:10:00,17.6,17.64,17.51,17.61,530895.0,17.6,17.64,17.51,17.61,530895.0
2025-01-13 10:20:00,17.6,17.62,17.51,17.56,811863.0,17.6,17.62,17.51,17.56,811863.0
2025-01-13 10:30:00,17.56,17.68,17.54,17.68,636339.0,17.56,17.68,17.54,17.68,636339.0
2025-01-13 10:40:00,17.68,17.78,17.66,17.75,549769.0,17.68,17.78,17.66,17.75,549769.0
2025-01-13 10:50:00,17.75,17.76,17.69,17.74,626712.0,17.75,17.76,17.69,17.74,626712.0
2025-01-13 11:00:00,17.74,17.76,17.68,17.74,448590.0,17.74,17.76,17.68,17.74,448590.0
2025-01-13 11:10:00,17.73,17.76,17.57,17.62,514289.0,17.73,17.76,17.57,17.62,514289.0
2025-01-13 11:20:00,17.63,17.64,17.53,17.53,508179.0,17.63,17.64,17.53,17.53,508179.0
2025-01-13 11:30:00,17.53,17.56,17.49,17.5,683606.0,17.53,17.56,17.49,17.5,683606.0
2025-01-13 11:40:00,17.5,17.56,17.48,17.53,675267.0,17.5,17.56,17.48,17.53,675267.0
2025-01-13 11:50:00,17.53,17.55,17.39,17.39,1425730.0,17.53,17.55,17.39,17.39,1425730.0
2025-01-13 12:00:00,17.4,17.4,17.33,17.36,1030758.0,17.4,17.4,17.33,17.36,1030758.0
2025-01-13 12:10:00,17.35,17.43,17.32,17.42,987020.0,17.35,17.43,17.32,17.42,987020.0
2025-01-13 12:20:00,17.41,17.46,17.39,17.46,496435.0,17.41,17.46,17.39,17.46,496435.0
2025-01-13 12:30:00,17.45,17.46,17.38,17.43,552034.0,17.45,17.46,17.38,17.43,552034.0
2025-01-13 12:40:00,17.43,17.49,17.41,17.46,678880.0,17.43,17.49,17.41,17.46,678880.0
2025-01-13 12:50:00,17.46,17.53,17.45,17.5,334510.0,17.46,17.53,17.45,17.5,334510.0
2025-01-13 13:00:00,17.5,17.51,17.42,17.48,441632.0,17.5,17.51,17.42,17.48,441632.0
2025-01-13 13:10:00,17.48,17.48,17.4,17.41,326554.0,17.48,17.48,17.4,17.41,326554.0
2025-01-13 13:20:00,17.41,17.47,17.41,17.46,270207.0,17.41,17.47,17.41,17.46,270207.0
2025-01-13 13:30:00,17.46,17.48,17.41,17.44,299957.0,17.46,17.48,17.41,17.44,299957.0
2025-01-13 13:40:00,17.44,17.44,17.39,17.41,327418.0,17.44,17.44,17.39,17.41,327418.0
2025-01-13 13:50:00,17.41,17.43,17.39,17.41,189333.0,17.41,17.43,17.39,17.41,189333.0
2025-01-13 14:00:00,17.41,17.51,17.41,17.48,385844.0,17.41,17.51,17.41,17.48,385844.0
2025-01-13 14:10:00,17.48,17.48,17.41,17.42,254528.0,17.48,17.48,17.41,17.42,254528.0
2025-01-13 14:20:00,17.43,17.47,17.41,17.47,208038.0,17.43,17.47,17.41,17.47,208038.0
2025-01-13 14:30:00,17.46,17.49,17.45,17.48,219047.0,17.46,17.49,17.45,17.48,219047.0
2025-01-13 14:40:00,17.48,17.5,17.47,17.5,245525.0,17.48,17.5,17.47,17.5,245525.0
2025-01-13 14:50:00,17.5,17.55,17.49,17.55,266045.0,17.5,17.55,17.49,17.55,266045.0
2025-01-13 15:00:00,17.55,17.55,17.5,17.53,177726.0,17.55,17.55,17.5,17.53,177726.0
2025-01-13 15:10:00,17.53,17.57,17.52,17.57,276013.0,17.53,17.57,17.52,17.57,276013.0
2025-01-13 15:20:00,17.57,17.57,17.51,17.53,276850.0,17.57,17.57,17.51,17.53,276850.0
2025-01-13 15:30:00,17.52,17.57,17.5,17.56,412540.0,17.52,17.57,17.5,17.56,412540.0
2025-01-13 15:40:00,17.57,17.65,17.55,17.65,696440.0,17.57,17.65,17.55,17.65,696440.0
2025-01-13 15:50:00,17.64,17.73,17.58,17.6,2069193.0,17.64,17.73,17.58,17.6,2069193.0
2025-01-14 09:30:00,17.79,18.07,17.79,17.89,1318933.0,17.79,18.07,17.79,17.89,1318933.0
2025-01-14 09:40:00,17.89,17.9,17.79,17.89,629974.0,17.89,17.9,17.79,17.89,629974.0
2025-01-14 09:50:00,17.89,17.91,17.8,17.85,487855.0,17.89,17.91,17.8,17.85,487855.0
2025-01-14 10:00:00,17.85,18.03,17.81,17.98,806311.0,17.85,18.03,17.81,17.98,806311.0
2025-01-14 10:10:00,17.99,18.12,17.97,18.08,665331.0,17.99,18.12,17.97,18.08,665331.0
2025-01-14 10:20:00,18.09,18.1,17.99,18.03,532604.0,18.09,18.1,17.99,18.03,532604.0
2025-01-14 10:30:00,18.03,18.14,18.02,18.06,641604.0,18.03,18.14,18.02,18.06,641604.0
2025-01-14 10:40:00,18.07,18.15,18.05,18.11,500367.0,18.07,18.15,18.05,18.11,500367.0
2025-01-14 10:50:00,18.11,18.11,18.05,18.11,519146.0,18.11,18.11,18.05,18.11,519146.0
2025-01-14 11:00:00,18.11,18.13,18.06,18.12,629197.0,18.11,18.13,18.06,18.12,629197.0
2025-01-14 11:10:00,18.12,18.12,18.01,18.05,653141.0,18.12,18.12,18.01,18.05,653141.0
2025-01-14 11:20:00,18.05,18.07,17.97,18.04,447851.0,18.05,18.07,17.97,18.04,447851.0
2025-01-14 11:30:00,18.04,18.11,18.01,18.04,658104.0,18.04,18.11,18.01,18.04,658104.0
2025-01-14 11:40:00,18.05,18.05,17.98,17.99,427948.0,18.05,18.05,17.98,17.99,427948.0
2025-01-14 11:50:00,17.98,18.0,17.94,17.95,325063.0,17.98,18.0,17.94,17.95,325063.0
2025-01-14 12:00:00,17.95,17.98,17.94,17.96,359471.0,17.95,17.98,17.94,17.96,359471.0
2025-01-14 12:10:00,17.96,17.99,17.94,17.95,390309.0,17.96,17.99,17.94,17.95,390309.0
2025-01-14 12:20:00,17.95,17.96,17.93,17.95,303519.0,17.95,17.96,17.93,17.95,303519.0
2025-01-14 12:30:00,17.94,18.0,17.9,17.98,343096.0,17.94,18.0,17.9,17.98,343096.0
2025-01-14 12:40:00,17.99,18.05,17.97,18.02,351388.0,17.99,18.05,17.97,18.02,351388.0
2025-01-14 12:50:00,18.01,18.05,18.01,18.04,380148.0,18.01,18.05,18.01,18.04,380148.0
2025-01-14 13:00:00,18.04,18.09,18.03,18.06,314234.0,18.04,18.09,18.03,18.06,314234.0
2025-01-14 13:10:00,18.06,18.08,18.05,18.07,270059.0,18.06,18.08,18.05,18.07,270059.0
2025-01-14 13:20:00,18.07,18.08,18.06,18.07,178805.0,18.07,18.08,18.06,18.07,178805.0
2025-01-14 13:30:00,18.08,18.11,18.05,18.1,403747.0,18.08,18.11,18.05,18.1,403747.0
2025-01-14 13:40:00,18.11,18.15,18.09,18.14,274081.0,18.11,18.15,18.09,18.14,274081.0
2025-01-14 13:50:00,18.14,18.2,18.14,18.19,448804.0,18.14,18.2,18.14,18.19,448804.0
2025-01-14 14:00:00,18.19,18.24,18.16,18.23,1100949.0,18.19,18.24,18.16,18.23,1100949.0
2025-01-14 14:10:00,18.23,18.24,18.2,18.23,429642.0,18.23,18.24,18.2,18.23,429642.0
2025-01-14 14:20:00,18.23,18.24,18.2,18.23,306132.0,18.23,18.24,18.2,18.23,306132.0
2025-01-14 14:30:00,18.22,18.22,18.19,18.2,269003.0,18.22,18.22,18.19,18.2,269003.0
2025-01-14 14:40:00,18.2,18.21,18.16,18.19,267939.0,18.2,18.21,18.16,18.19,267939.0
2025-01-14 14:50:00,18.2,18.2,18.1,18.11,388864.0,18.2,18.2,18.1,18.11,388864.0
2025-01-14 15:00:00,18.1,18.14,18.08,18.14,567783.0,18.1,18.14,18.08,18.14,567783.0
2025-01-14 15:10:00,18.14,18.16,18.1,18.15,288590.0,18.14,18.16,18.1,18.15,288590.0
2025-01-14 15:20:00,18.15,18.19,18.13,18.18,425257.0,18.15,18.19,18.13,18.18,425257.0
2025-01-14 15:30:00,18.18,18.19,18.15,18.15,305758.0,18.18,18.19,18.15,18.15,305758.0
2025-01-14 15:40:00,18.15,18.16,18.11,18.14,410976.0,18.15,18.16,18.11,18.14,410976.0
2025-01-14 15:50:00,18.15,18.22,18.14,18.21,1451690.0,18.15,18.22,18.14,18.21,1451690.0
2025-01-15 09:30:00,18.54,18.56,18.28,18.35,1583421.0,18.54,18.56,18.28,18.35,1583421.0
2025-01-15 09:40:00,18.35,18.4,18.25,18.27,518822.0,18.35,18.4,18.25,18.27,518822.0
2025-01-15 09:50:00,18.27,18.35,18.25,18.34,591048.0,18.27,18.35,18.25,18.34,591048.0
2025-01-15 10:00:00,18.34,18.36,18.3,18.35,420087.0,18.34,18.36,18.3,18.35,420087.0
2025-01-15 10:10:00,18.35,18.37,18.31,18.35,533146.0,18.35,18.37,18.31,18.35,533146.0
2025-01-15 10:20:00,18.35,18.35,18.26,18.3,283613.0,18.35,18.35,18.26,18.3,283613.0
2025-01-15 10:30:00,18.3,18.38,18.3,18.31,445003.0,18.3,18.38,18.3,18.31,445003.0
2025-01-15 10:40:00,18.31,18.34,18.21,18.21,346588.0,18.31,18.34,18.21,18.21,346588.0
2025-01-15 10:50:00,18.21,18.28,18.18,18.23,409500.0,18.21,18.28,18.18,18.23,409500.0
2025-01-15 11:00:00,18.23,18.26,18.13,18.15,494914.0,18.23,18.26,18.13,18.15,494914.0
2025-01-15 11:10:00,18.15,18.18,18.11,18.17,492211.0,18.15,18.18,18.11,18.17,492211.0
2025-01-15 11:20:00,18.18,18.28,18.17,18.25,504209.0,18.18,18.28,18.17,18.25,504209.0
2025-01-15 11:30:00,18.25,18.25,18.2,18.22,377090.0,18.25,18.25,18.2,18.22,377090.0
2025-01-15 11:40:00,18.21,18.25,18.21,18.22,209258.0,18.21,18.25,18.21,18.22,209258.0
2025-01-15 11:50:00,18.22,18.23,18.17,18.18,377568.0,18.22,18.23,18.17,18.18,377568.0
2025-01-15 12:00:00,18.19,18.22,18.18,18.21,192250.0,18.19,18.22,18.18,18.21,192250.0
2025-01-15 12:10:00,18.2,18.21,18.14,18.15,241812.0,18.2,18.21,18.14,18.15,241812.0
2025-01-15 12:20:00,18.15,18.19,18.14,18.18,253872.0,18.15,18.19,18.14,18.18,253872.0
2025-01-15 12:30:00,18.19,18.19,18.15,18.17,213537.0,18.19,18.19,18.15,18.17,213537.0
2025-01-15 12:40:00,18.17,18.17,18.12,18.14,190610.0,18.17,18.17,18.12,18.14,190610.0
2025-01-15 12:50:00,18.14,18.15,18.03,18.03,338983.0,18.14,18.15,18.03,18.03,338983.0
2025-01-15 13:00:00,18.04,18.09,18.03,18.08,365590.0,18.04,18.09,18.03,18.08,365590.0
2025-01-15 13:10:00,18.07,18.1,18.06,18.1,221084.0,18.07,18.1,18.06,18.1,221084.0
2025-01-15 13:20:00,18.1,18.11,18.07,18.08,156367.0,18.1,18.11,18.07,18.08,156367.0
2025-01-15 13:30:00,18.07,18.1,18.05,18.1,207823.0,18.07,18.1,18.05,18.1,207823.0
2025-01-15 13:40:00,18.1,18.13,18.08,18.13,243220.0,18.1,18.13,18.08,18.13,243220.0
2025-01-15 13:50:00,18.13,18.15,18.12,18.14,148766.0,18.13,18.15,18.12,18.14,148766.0
2025-01-15 14:00:00,18.14,18.18,18.14,18.14,299864.0,18.14,18.18,18.14,18.14,299864.0
2025-01-15 14:10:00,18.14,18.15,18.13,18.14,156808.0,18.14,18.15,18.13,18.14,156808.0
2025-01-15 14:20:00,18.14,18.15,18.11,18.14,199696.0,18.14,18.15,18.11,18.14,199696.0
2025-01-15 14:30:00,18.14,18.14,18.1,18.14,317981.0,18.14,18.14,18.1,18.14,317981.0
2025-01-15 14:40:00,18.14,18.16,18.12,18.15,344981.0,18.14,18.16,18.12,18.15,344981.0
2025-01-15 14:50:00,18.14,18.16,18.13,18.13,221128.0,18.14,18.16,18.13,18.13,221128.0
2025-01-15 15:00:00,18.14,18.15,18.13,18.14,200842.0,18.14,18.15,18.13,18.14,200842.0
2025-01-15 15:10:00,18.14,18.16,18.11,18.12,345534.0,18.14,18.16,18.11,18.12,345534.0
2025-01-15 15:20:00,18.12,18.13,18.05,18.07,543549.0,18.12,18.13,18.05,18.07,543549.0
2025-01-15 15:30:00,18.07,18.1,18.04,18.05,488201.0,18.07,18.1,18.04,18.05,488201.0
2025-01-15 15:40:00,18.05,18.05,18.0,18.0,856355.0,18.05,18.05,18.0,18.0,856355.0
2025-01-15 15:50:00,18.0,18.07,17.97,18.06,1928109.0,18.0,18.07,17.97,18.06,1928109.0
2025-01-16 09:30:00,18.02,18.09,17.89,17.96,682295.0,18.02,18.09,17.89,17.96,682295.0
2025-01-16 09:40:00,17.96,18.01,17.88,17.93,453609.0,17.96,18.01,17.88,17.93,453609.0
2025-01-16 09:50:00,17.93,17.94,17.82,17.84,360944.0,17.93,17.94,17.82,17.84,360944.0
2025-01-16 10:00:00,17.84,17.9,17.82,17.87,437304.0,17.84,17.9,17.82,17.87,437304.0
2025-01-16 10:10:00,17.87,17.9,17.83,17.89,355743.0,17.87,17.9,17.83,17.89,355743.0
2025-01-16 10:20:00,17.89,17.94,17.83,17.85,431871.0,17.89,17.94,17.83,17.85,431871.0
2025-01-16 10:30:00,17.85,17.91,17.82,17.86,561257.0,17.85,17.91,17.82,17.86,561257.0
2025-01-16 10:40:00,17.86,17.86,17.78,17.79,482815.0,17.86,17.86,17.78,17.79,482815.0
2025-01-16 10:50:00,17.8,17.86,17.78,17.86,351278.0,17.8,17.86,17.78,17.86,351278.0
2025-01-16 11:00:00,17.86,17.86,17.79,17.86,415079.0,17.86,17.86,17.79,17.86,415079.0
2025-01-16 11:10:00,17.86,17.88,17.83,17.84,214662.0,17.86,17.88,17.83,17.84,214662.0
2025-01-16 11:20:00,17.84,17.98,17.82,17.96,326319.0,17.84,17.98,17.82,17.96,326319.0
2025-01-16 11:30:00,17.96,18.12,17.96,18.12,830019.0,17.96,18.12,17.96,18.12,830019.0
2025-01-16 11:40:00,18.12,18.21,18.11,18.17,770211.0,18.12,18.21,18.11,18.17,770211.0
2025-01-16 11:50:00,18.17,18.21,18.1,18.19,681690.0,18.17,18.21,18.1,18.19,681690.0
2025-01-16 12:00:00,18.19,18.25,18.17,18.2,429730.0,18.19,18.25,18.17,18.2,429730.0
2025-01-16 12:10:00,18.21,18.25,18.2,18.22,369136.0,18.21,18.25,18.2,18.22,369136.0
2025-01-16 12:20:00,18.22,18.25,18.21,18.23,371658.0,18.22,18.25,18.21,18.23,371658.0
2025-01-16 12:30:00,18.23,18.26,18.2,18.22,550187.0,18.23,18.26,18.2,18.22,550187.0
2025-01-16 12:40:00,18.21,18.25,18.2,18.22,640024.0,18.21,18.25,18.2,18.22,640024.0
2025-01-16 12:50:00,18.22,18.23,18.16,18.23,476004.0,18.22,18.23,18.16,18.23,476004.0
2025-01-16 13:00:00,18.22,18.27,18.21,18.27,207396.0,18.22,18.27,18.21,18.27,207396.0
2025-01-16 13:10:00,18.26,18.28,18.23,18.26,414713.0,18.26,18.28,18.23,18.26,414713.0
2025-01-16 13:20:00,18.26,18.31,18.25,18.26,668473.0,18.26,18.31,18.25,18.26,668473.0
2025-01-16 13:30:00,18.27,18.33,18.25,18.26,344084.0,18.27,18.33,18.25,18.26,344084.0
2025-01-16 13:40:00,18.27,18.3,18.26,18.3,332073.0,18.27,18.3,18.26,18.3,332073.0
2025-01-16 13:50:00,18.3,18.3,18.24,18.28,358964.0,18.3,18.3,18.24,18.28,358964.0
2025-01-16 14:00:00,18.28,18.3,18.21,18.23,490760.0,18.28,18.3,18.21,18.23,490760.0
2025-01-16 14:10:00,18.23,18.26,18.22,18.25,295264.0,18.23,18.26,18.22,18.25,295264.0
2025-01-16 14:20:00,18.25,18.27,18.22,18.26,348068.0,18.25,18.27,18.22,18.26,348068.0
2025-01-16 14:30:00,18.26,18.28,18.25,18.27,184429.0,18.26,18.28,18.25,18.27,184429.0
2025-01-16 14:40:00,18.26,18.27,18.22,18.23,291446.0,18.26,18.27,18.22,18.23,291446.0
2025-01-16 14:50:00,18.23,18.25,18.22,18.25,132041.0,18.23,18.25,18.22,18.25,132041.0
2025-01-16 15:00:00,18.25,18.28,18.24,18.27,298070.0,18.25,18.28,18.24,18.27,298070.0
2025-01-16 15:10:00,18.27,18.29,18.24,18.25,310357.0,18.27,18.29,18.24,18.25,310357.0
2025-01-16 15:20:00,18.26,18.28,18.24,18.26,288198.0,18.26,18.28,18.24,18.26,288198.0
2025-01-16 15:30:00,18.27,18.31,18.26,18.28,226066.0,18.27,18.31,18.26,18.28,226066.0
2025-01-16 15:40:00,18.29,18.29,18.26,18.29,298765.0,18.29,18.29,18.26,18.29,298765.0
2025-01-16 15:50:00,18.29,18.31,18.27,18.29,910606.0,18.29,18.31,18.27,18.29,910606.0
2025-01-17 09:30:00,18.57,18.57,18.39,18.45,1129075.0,18.57,18.57,18.39,18.45,1129075.0
2025-01-17 09:40:00,18.46,18.5,18.43,18.49,307432.0,18.46,18.5,18.43,18.49,307432.0
2025-01-17 09:50:00,18.48,18.51,18.37,18.39,505535.0,18.48,18.51,18.37,18.39,505535.0
2025-01-17 10:00:00,18.39,18.42,18.33,18.36,491410.0,18.39,18.42,18.33,18.36,491410.0
2025-01-17 10:10:00,18.36,18.4,18.3,18.3,317690.0,18.36,18.4,18.3,18.3,317690.0
2025-01-17 10:20:00,18.3,18.32,18.18,18.25,685493.0,18.3,18.32,18.18,18.25,685493.0
2025-01-17 10:30:00,18.25,18.27,18.21,18.27,680211.0,18.25,18.27,18.21,18.27,680211.0
2025-01-17 10:40:00,18.26,18.3,18.23,18.28,559620.0,18.26,18.3,18.23,18.28,559620.0
2025-01-17 10:50:00,18.28,18.3,18.25,18.26,417535.0,18.28,18.3,18.25,18.26,417535.0
2025-01-17 11:00:00,18.26,18.37,18.25,18.32,715300.0,18.26,18.37,18.25,18.32,715300.0
2025-01-17 11:10:00,18.32,18.32,18.25,18.27,295297.0,18.32,18.32,18.25,18.27,295297.0
2025-01-17 11:20:00,18.28,18.31,18.22,18.22,497140.0,18.28,18.31,18.22,18.22,497140.0
2025-01-17 11:30:00,18.23,18.25,18.22,18.24,281984.0,18.23,18.25,18.22,18.24,281984.0
2025-01-17 11:40:00,18.24,18.26,18.23,18.25,250347.0,18.24,18.26,18.23,18.25,250347.0
2025-01-17 11:50:00,18.24,18.26,18.23,18.26,279140.0,18.24,18.26,18.23,18.26,279140.0
2025-01-17 12:00:00,18.26,18.26,18.22,18.23,458284.0,18.26,18.26,18.22,18.23,458284.0
2025-01-17 12:10:00,18.23,18.3,18.23,18.27,723730.0,18.23,18.3,18.23,18.27,723730.0
2025-01-17 12:20:00,18.27,18.27,18.24,18.24,176920.0,18.27,18.27,18.24,18.24,176920.0
2025-01-17 12:30:00,18.25,18.3,18.23,18.25,261806.0,18.25,18.3,18.23,18.25,261806.0
2025-01-17 12:40:00,18.24,18.27,18.23,18.24,242937.0,18.24,18.27,18.23,18.24,242937.0
2025-01-17 12:50:00,18.25,18.25,18.22,18.23,408699.0,18.25,18.25,18.22,18.23,408699.0
2025-01-17 13:00:00,18.23,18.25,18.22,18.25,222003.0,18.23,18.25,18.22,18.25,222003.0
2025-01-17 13:10:00,18.25,18.26,18.23,18.24,295169.0,18.25,18.26,18.23,18.24,295169.0
2025-01-17 13:20:00,18.24,18.25,18.22,18.24,304711.0,18.24,18.25,18.22,18.24,304711.0
2025-01-17 13:30:00,18.23,18.27,18.22,18.26,260505.0,18.23,18.27,18.22,18.26,260505.0
2025-01-17 13:40:00,18.26,18.27,18.25,18.26,157952.0,18.26,18.27,18.25,18.26,157952.0
2025-01-17 13:50:00,18.26,18.27,18.22,18.23,155930.0,18.26,18.27,18.22,18.23,155930.0
2025-01-17 14:00:00,18.23,18.24,18.18,18.2,256111.0,18.23,18.24,18.18,18.2,256111.0
2025-01-17 14:10:00,18.21,18.25,18.2,18.24,277514.0,18.21,18.25,18.2,18.24,277514.0
2025-01-17 14:20:00,18.25,18.31,18.24,18.28,850750.0,18.25,18.31,18.24,18.28,850750.0
2025-01-17 14:30:00,18.28,18.28,18.24,18.28,534889.0,18.28,18.28,18.24,18.28,534889.0
2025-01-17 14:40:00,18.28,18.32,18.2,18.21,479926.0,18.28,18.32,18.2,18.21,479926.0
2025-01-17 14:50:00,18.21,18.26,18.21,18.26,247812.0,18.21,18.26,18.21,18.26,247812.0
2025-01-17 15:00:00,18.26,18.26,18.2,18.23,313787.0,18.26,18.26,18.2,18.23,313787.0
2025-01-17 15:10:00,18.23,18.23,18.17,18.18,287408.0,18.23,18.23,18.17,18.18,287408.0
2025-01-17 15:20:00,18.18,18.19,18.16,18.17,314642.0,18.18,18.19,18.16,18.17,314642.0
2025-01-17 15:30:00,18.17,18.19,18.16,18.19,381256.0,18.17,18.19,18.16,18.19,381256.0
2025-01-17 15:40:00,18.19,18.22,18.17,18.21,420986.0,18.19,18.22,18.17,18.21,420986.0
2025-01-17 15:50:00,18.22,18.29,18.2,18.27,1911538.0,18.22,18.29,18.2,18.27,1911538.0
2025-01-21 09:30:00,18.46,18.64,18.4,18.43,1429770.0,18.46,18.64,18.4,18.43,1429770.0
2025-01-21 09:40:00,18.43,18.5,18.34,18.44,544635.0,18.43,18.5,18.34,18.44,544635.0
2025-01-21 09:50:00,18.45,18.53,18.32,18.33,740518.0,18.45,18.53,18.32,18.33,740518.0
2025-01-21 10:00:00,18.32,18.37,18.28,18.32,696915.0,18.32,18.37,18.28,18.32,696915.0
2025-01-21 10:10:00,18.32,18.37,18.27,18.33,563489.0,18.32,18.37,18.27,18.33,563489.0
2025-01-21 10:20:00,18.33,18.45,18.31,18.45,687781.0,18.33,18.45,18.31,18.45,687781.0
2025-01-21 10:30:00,18.44,18.48,18.39,18.43,769205.0,18.44,18.48,18.39,18.43,769205.0
2025-01-21 10:40:00,18.42,18.48,18.41,18.46,752013.0,18.42,18.48,18.41,18.46,752013.0
2025-01-21 10:50:00,18.45,18.5,18.44,18.48,805706.0,18.45,18.5,18.44,18.48,805706.0
2025-01-21 11:00:00,18.48,18.61,18.45,18.58,795285.0,18.48,18.61,18.45,18.58,795285.0
2025-01-21 11:10:00,18.58,18.65,18.57,18.64,856370.0,18.58,18.65,18.57,18.64,856370.0
2025-01-21 11:20:00,18.64,18.65,18.59,18.62,496551.0,18.64,18.65,18.59,18.62,496551.0
2025-01-21 11:30:00,18.62,18.64,18.59,18.6,636285.0,18.62,18.64,18.59,18.6,636285.0
2025-01-21 11:40:00,18.6,18.61,18.55,18.57,486257.0,18.6,18.61,18.55,18.57,486257.0
2025-01-21 11:50:00,18.57,18.59,18.5,18.51,397806.0,18.57,18.59,18.5,18.51,397806.0
2025-01-21 12:00:00,18.51,18.53,18.46,18.53,619854.0,18.51,18.53,18.46,18.53,619854.0
2025-01-21 12:10:00,18.53,18.53,18.43,18.43,550066.0,18.53,18.53,18.43,18.43,550066.0
2025-01-21 12:20:00,18.44,18.47,18.42,18.47,441127.0,18.44,18.47,18.42,18.47,441127.0
2025-01-21 12:30:00,18.46,18.49,18.4,18.41,1289870.0,18.46,18.49,18.4,18.41,1289870.0
2025-01-21 12:40:00,18.41,18.42,18.36,18.41,1104265.0,18.41,18.42,18.36,18.41,1104265.0
2025-01-21 12:50:00,18.4,18.44,18.38,18.41,375227.0,18.4,18.44,18.38,18.41,375227.0
2025-01-21 13:00:00,18.41,18.48,18.41,18.46,242298.0,18.41,18.48,18.41,18.46,242298.0
2025-01-21 13:10:00,18.47,18.49,18.45,18.48,236376.0,18.47,18.49,18.45,18.48,236376.0
2025-01-21 13:20:00,18.49,18.49,18.47,18.48,167513.0,18.49,18.49,18.47,18.48,167513.0
2025-01-21 13:30:00,18.48,18.49,18.45,18.46,163665.0,18.48,18.49,18.45,18.46,163665.0
2025-01-21 13:40:00,18.46,18.47,18.43,18.44,236115.0,18.46,18.47,18.43,18.44,236115.0
2025-01-21 13:50:00,18.45,18.45,18.43,18.44,115870.0,18.45,18.45,18.43,18.44,115870.0
2025-01-21 14:00:00,18.44,18.44,18.41,18.44,189076.0,18.44,18.44,18.41,18.44,189076.0
2025-01-21 14:10:00,18.44,18.46,18.38,18.42,1312620.0,18.44,18.46,18.38,18.42,1312620.0
2025-01-21 14:20:00,18.41,18.46,18.38,18.46,354497.0,18.41,18.46,18.38,18.46,354497.0
2025-01-21 14:30:00,18.45,18.46,18.42,18.43,173396.0,18.45,18.46,18.42,18.43,173396.0
2025-01-21 14:40:00,18.43,18.44,18.42,18.43,101298.0,18.43,18.44,18.42,18.43,101298.0
2025-01-21 14:50:00,18.43,18.44,18.4,18.43,389648.0,18.43,18.44,18.4,18.43,389648.0
2025-01-21 15:00:00,18.43,18.44,18.4,18.43,328513.0,18.43,18.44,18.4,18.43,328513.0
2025-01-21 15:10:00,18.44,18.46,18.42,18.43,299574.0,18.44,18.46,18.42,18.43,299574.0
2025-01-21 15:20:00,18.42,18.44,18.41,18.42,426884.0,18.42,18.44,18.41,18.42,426884.0
2025-01-21 15:30:00,18.43,18.52,18.42,18.5,1188002.0,18.43,18.52,18.42,18.5,1188002.0
2025-01-21 15:40:00,18.5,18.57,18.49,18.57,1047305.0,18.5,18.57,18.49,18.57,1047305.0
2025-01-21 15:50:00,18.57,18.64,18.56,18.64,2554454.0,18.57,18.64,18.56,18.64,2554454.0
2025-01-22 09:30:00,19.06,19.1,18.8,19.02,3372477.0,19.06,19.1,18.8,19.02,3372477.0
2025-01-22 09:40:00,19.02,19.03,18.74,18.94,1886958.0,19.02,19.03,18.74,18.94,1886958.0
2025-01-22 09:50:00,18.94,19.05,18.8,18.86,1012863.0,18.94,19.05,18.8,18.86,1012863.0
2025-01-22 10:00:00,18.86,18.99,18.63,18.64,2461397.0,18.86,18.99,18.63,18.64,2461397.0
2025-01-22 10:10:00,18.64,18.68,18.54,18.6,2243930.0,18.64,18.68,18.54,18.6,2243930.0
2025-01-22 10:20:00,18.61,18.67,18.56,18.61,1147913.0,18.61,18.67,18.56,18.61,1147913.0
2025-01-22 10:30:00,18.61,18.76,18.51,18.68,1287812.0,18.61,18.76,18.51,18.68,1287812.0
2025-01-22 10:40:00,18.68,18.76,18.62,18.63,2236352.0,18.68,18.76,18.62,18.63,2236352.0
2025-01-22 10:50:00,18.62,18.71,18.6,18.69,1113835.0,18.62,18.71,18.6,18.69,1113835.0
2025-01-22 11:00:00,18.7,18.71,18.47,18.53,2255364.0,18.7,18.71,18.47,18.53,2255364.0
2025-01-22 11:10:00,18.54,18.65,18.49,18.59,1198907.0,18.54,18.65,18.49,18.59,1198907.0
2025-01-22 11:20:00,18.59,18.62,18.53,18.57,1085889.0,18.59,18.62,18.53,18.57,1085889.0
2025-01-22 11:30:00,18.57,18.63,18.55,18.6,1144044.0,18.57,18.63,18.55,18.6,1144044.0
2025-01-22 11:40:00,18.61,18.61,18.43,18.45,1352879.0,18.61,18.61,18.43,18.45,1352879.0
2025-01-22 11:50:00,18.46,18.51,18.42,18.46,1137356.0,18.46,18.51,18.42,18.46,1137356.0
2025-01-22 12:00:00,18.46,18.54,18.41,18.48,1622232.0,18.46,18.54,18.41,18.48,1622232.0
2025-01-22 12:10:00,18.48,18.53,18.46,18.52,1004541.0,18.48,18.53,18.46,18.52,1004541.0
2025-01-22 12:20:00,18.52,18.63,18.48,18.57,1124495.0,18.52,18.63,18.48,18.57,1124495.0
2025-01-22 12:30:00,18.57,18.58,18.51,18.57,869223.0,18.57,18.58,18.51,18.57,869223.0
2025-01-22 12:40:00,18.57,18.59,18.52,18.52,522240.0,18.57,18.59,18.52,18.52,522240.0
2025-01-22 12:50:00,18.53,18.55,18.46,18.48,987478.0,18.53,18.55,18.46,18.48,987478.0
2025-01-22 13:00:00,18.48,18.49,18.41,18.46,959584.0,18.48,18.49,18.41,18.46,959584.0
2025-01-22 13:10:00,18.46,18.52,18.46,18.48,381565.0,18.46,18.52,18.46,18.48,381565.0
2025-01-22 13:20:00,18.48,18.53,18.46,18.48,312332.0,18.48,18.53,18.46,18.48,312332.0
2025-01-22 13:30:00,18.48,18.5,18.4,18.42,813860.0,18.48,18.5,18.4,18.42,813860.0
2025-01-22 13:40:00,18.41,18.42,18.37,18.39,1006194.0,18.41,18.42,18.37,18.39,1006194.0
2025-01-22 13:50:00,18.39,18.5,18.39,18.46,877757.0,18.39,18.5,18.39,18.46,877757.0
2025-01-22 14:00:00,18.46,18.54,18.45,18.51,1066327.0,18.46,18.54,18.45,18.51,1066327.0
2025-01-22 14:10:00,18.51,18.53,18.49,18.52,706012.0,18.51,18.53,18.49,18.52,706012.0
2025-01-22 14:20:00,18.52,18.55,18.49,18.54,608344.0,18.52,18.55,18.49,18.54,608344.0
2025-01-22 14:30:00,18.54,18.59,18.53,18.55,790105.0,18.54,18.59,18.53,18.55,790105.0
2025-01-22 14:40:00,18.55,18.61,18.55,18.56,648962.0,18.55,18.61,18.55,18.56,648962.0
2025-01-22 14:50:00,18.56,18.63,18.52,18.6,1416404.0,18.56,18.63,18.52,18.6,1416404.0
2025-01-22 15:00:00,18.61,18.62,18.56,18.58,715040.0,18.61,18.62,18.56,18.58,715040.0
2025-01-22 15:10:00,18.57,18.59,18.53,18.54,659911.0,18.57,18.59,18.53,18.54,659911.0
2025-01-22 15:20:00,18.53,18.54,18.5,18.54,1050774.0,18.53,18.54,18.5,18.54,1050774.0
2025-01-22 15:30:00,18.54,18.59,18.5,18.55,1155949.0,18.54,18.59,18.5,18.55,1155949.0
2025-01-22 15:40:00,18.55,18.59,18.5,18.58,888534.0,18.55,18.59,18.5,18.58,888534.0
2025-01-22 15:50:00,18.58,18.72,18.54,18.68,5145575.0,18.58,18.72,18.54,18.68,5145575.0
2025-01-23 09:30:00,17.3,17.54,16.84,17.23,11733989.0,17.3,17.54,16.84,17.23,11733989.0
2025-01-23 09:40:00,17.23,17.23,16.89,17.14,5037741.0,17.23,17.23,16.89,17.14,5037741.0
2025-01-23 09:50:00,17.14,17.3,16.94,16.98,3738027.0,17.14,17.3,16.94,16.98,3738027.0
2025-01-23 10:00:00,16.98,17.06,16.78,17.03,4377004.0,16.98,17.06,16.78,17.03,4377004.0
2025-01-23 10:10:00,17.04,17.12,16.85,16.9,2437365.0,17.04,17.12,16.85,16.9,2437365.0
2025-01-23 10:20:00,16.89,16.94,16.83,16.84,1870286.0,16.89,16.94,16.83,16.84,1870286.0
2025-01-23 10:30:00,16.84,16.86,16.73,16.84,2366511.0,16.84,16.86,16.73,16.84,2366511.0
2025-01-23 10:40:00,16.84,16.95,16.81,16.95,1848871.0,16.84,16.95,16.81,16.95,1848871.0
2025-01-23 10:50:00,16.95,17.01,16.82,16.94,2119776.0,16.95,17.01,16.82,16.94,2119776.0
2025-01-23 11:00:00,16.94,17.07,16.92,17.05,1324709.0,16.94,17.07,16.92,17.05,1324709.0
2025-01-23 11:10:00,17.05,17.18,16.96,17.14,2130857.0,17.05,17.18,16.96,17.14,2130857.0
2025-01-23 11:20:00,17.14,17.26,17.12,17.23,2090412.0,17.14,17.26,17.12,17.23,2090412.0
2025-01-23 11:30:00,17.23,17.24,17.11,17.23,1228064.0,17.23,17.24,17.11,17.23,1228064.0
2025-01-23 11:40:00,17.23,17.32,17.2,17.23,1506052.0,17.23,17.32,17.2,17.23,1506052.0
2025-01-23 11:50:00,17.23,17.35,17.17,17.35,1559944.0,17.23,17.35,17.17,17.35,1559944.0
2025-01-23 12:00:00,17.35,17.35,17.2,17.21,1420951.0,17.35,17.35,17.2,17.21,1420951.0
2025-01-23 12:10:00,17.22,17.26,17.01,17.16,2082264.0,17.22,17.26,17.01,17.16,2082264.0
2025-01-23 12:20:00,17.16,17.2,17.11,17.12,727448.0,17.16,17.2,17.11,17.12,727448.0
2025-01-23 12:30:00,17.11,17.17,17.07,17.1,784800.0,17.11,17.17,17.07,17.1,784800.0
2025-01-23 12:40:00,17.09,17.12,17.08,17.09,813498.0,17.09,17.12,17.08,17.09,813498.0
2025-01-23 12:50:00,17.1,17.1,17.01,17.03,1081661.0,17.1,17.1,17.01,17.03,1081661.0
2025-01-23 13:00:00,17.03,17.18,17.02,17.14,975822.0,17.03,17.18,17.02,17.14,975822.0
2025-01-23 13:10:00,17.14,17.21,17.13,17.16,878742.0,17.14,17.21,17.13,17.16,878742.0
2025-01-23 13:20:00,17.17,17.25,17.15,17.21,794496.0,17.17,17.25,17.15,17.21,794496.0
2025-01-23 13:30:00,17.21,17.23,17.16,17.16,527682.0,17.21,17.23,17.16,17.16,527682.0
2025-01-23 13:40:00,17.16,17.17,17.09,17.1,721316.0,17.16,17.17,17.09,17.1,721316.0
2025-01-23 13:50:00,17.1,17.14,17.09,17.12,575328.0,17.1,17.14,17.09,17.12,575328.0
2025-01-23 14:00:00,17.12,17.14,17.03,17.07,927911.0,17.12,17.14,17.03,17.07,927911.0
2025-01-23 14:10:00,17.06,17.11,17.04,17.06,629086.0,17.06,17.11,17.04,17.06,629086.0
2025-01-23 14:20:00,17.07,17.07,17.02,17.03,675192.0,17.07,17.07,17.02,17.03,675192.0
2025-01-23 14:30:00,17.03,17.05,16.96,17.01,1097466.0,17.03,17.05,16.96,17.01,1097466.0
2025-01-23 14:40:00,17.0,17.05,16.99,17.03,603229.0,17.0,17.05,16.99,17.03,603229.0
2025-01-23 14:50:00,17.02,17.03,16.98,17.01,865326.0,17.02,17.03,16.98,17.01,865326.0
2025-01-23 15:00:00,17.0,17.08,17.0,17.07,1182780.0,17.0,17.08,17.0,17.07,1182780.0
2025-01-23 15:10:00,17.08,17.17,17.06,17.16,1996056.0,17.08,17.17,17.06,17.16,1996056.0
2025-01-23 15:20:00,17.16,17.24,17.15,17.23,2056404.0,17.16,17.24,17.15,17.23,2056404.0
2025-01-23 15:30:00,17.23,17.29,17.04,17.05,2596165.0,17.23,17.29,17.04,17.05,2596165.0
2025-01-23 15:40:00,17.05,17.05,16.96,16.98,2235497.0,17.05,17.05,16.96,16.98,2235497.0
2025-01-23 15:50:00,16.98,17.03,16.97,17.03,4868556.0,16.98,17.03,16.97,17.03,4868556.0
2025-01-24 09:30:00,16.85,16.85,16.55,16.71,4560673.0,16.85,16.85,16.55,16.71,4560673.0
2025-01-24 09:40:00,16.7,17.03,16.69,16.99,1706961.0,16.7,17.03,16.69,16.99,1706961.0
2025-01-24 09:50:00,16.99,17.03,16.91,17.0,826279.0,16.99,17.03,16.91,17.0,826279.0
2025-01-24 10:00:00,17.01,17.05,16.9,16.94,1057402.0,17.01,17.05,16.9,16.94,1057402.0
2025-01-24 10:10:00,16.93,16.97,16.92,16.96,507896.0,16.93,16.97,16.92,16.96,507896.0
2025-01-24 10:20:00,16.96,17.11,16.96,17.1,1099188.0,16.96,17.11,16.96,17.1,1099188.0
2025-01-24 10:30:00,17.1,17.1,17.01,17.02,853684.0,17.1,17.1,17.01,17.02,853684.0
2025-01-24 10:40:00,17.01,17.14,17.01,17.05,1452873.0,17.01,17.14,17.01,17.05,1452873.0
2025-01-24 10:50:00,17.04,17.07,16.97,16.98,602464.0,17.04,17.07,16.97,16.98,602464.0
2025-01-24 11:00:00,16.98,17.06,16.97,17.04,854119.0,16.98,17.06,16.97,17.04,854119.0
2025-01-24 11:10:00,17.04,17.19,17.03,17.13,1241149.0,17.04,17.19,17.03,17.13,1241149.0
2025-01-24 11:20:00,17.13,17.18,17.07,17.18,776273.0,17.13,17.18,17.07,17.18,776273.0
2025-01-24 11:30:00,17.18,17.19,17.11,17.12,724122.0,17.18,17.19,17.11,17.12,724122.0
2025-01-24 11:40:00,17.12,17.13,17.04,17.05,988377.0,17.12,17.13,17.04,17.05,988377.0
2025-01-24 11:50:00,17.06,17.09,17.04,17.07,499648.0,17.06,17.09,17.04,17.07,499648.0
2025-01-24 12:00:00,17.07,17.11,17.05,17.09,609442.0,17.07,17.11,17.05,17.09,609442.0
2025-01-24 12:10:00,17.1,17.15,17.09,17.15,518874.0,17.1,17.15,17.09,17.15,518874.0
2025-01-24 12:20:00,17.14,17.17,17.12,17.16,790831.0,17.14,17.17,17.12,17.16,790831.0
2025-01-24 12:30:00,17.17,17.27,17.16,17.25,808653.0,17.17,17.27,17.16,17.25,808653.0
2025-01-24 12:40:00,17.25,17.34,17.23,17.29,778734.0,17.25,17.34,17.23,17.29,778734.0
2025-01-24 12:50:00,17.3,17.3,17.24,17.25,365171.0,17.3,17.3,17.24,17.25,365171.0
2025-01-24 13:00:00,17.25,17.3,17.24,17.27,408580.0,17.25,17.3,17.24,17.27,408580.0
2025-01-24 13:10:00,17.27,17.28,17.2,17.21,546876.0,17.27,17.28,17.2,17.21,546876.0
2025-01-24 13:20:00,17.21,17.22,17.17,17.2,553590.0,17.21,17.22,17.17,17.2,553590.0
2025-01-24 13:30:00,17.2,17.21,17.13,17.14,365152.0,17.2,17.21,17.13,17.14,365152.0
2025-01-24 13:40:00,17.14,17.15,17.05,17.05,536146.0,17.14,17.15,17.05,17.05,536146.0
2025-01-24 13:50:00,17.05,17.1,17.05,17.07,363053.0,17.05,17.1,17.05,17.07,363053.0
2025-01-24 14:00:00,17.07,17.1,17.04,17.05,707722.0,17.07,17.1,17.04,17.05,707722.0
2025-01-24 14:10:00,17.05,17.08,17.02,17.03,356375.0,17.05,17.08,17.02,17.03,356375.0
2025-01-24 14:20:00,17.02,17.08,17.0,17.07,611379.0,17.02,17.08,17.0,17.07,611379.0
2025-01-24 14:30:00,17.07,17.09,17.03,17.05,410529.0,17.07,17.09,17.03,17.05,410529.0
2025-01-24 14:40:00,17.05,17.06,17.02,17.04,267866.0,17.05,17.06,17.02,17.04,267866.0
2025-01-24 14:50:00,17.04,17.07,16.99,17.0,369467.0,17.04,17.07,16.99,17.0,369467.0
2025-01-24 15:00:00,16.99,17.0,16.95,16.96,408916.0,16.99,17.0,16.95,16.96,408916.0
2025-01-24 15:10:00,16.96,16.97,16.92,16.94,600333.0,16.96,16.97,16.92,16.94,600333.0
2025-01-24 15:20:00,16.94,16.95,16.92,16.94,530252.0,16.94,16.95,16.92,16.94,530252.0
2025-01-24 15:30:00,16.94,16.95,16.9,16.91,634605.0,16.94,16.95,16.9,16.91,634605.0
2025-01-24 15:40:00,16.91,16.98,16.91,16.95,1003530.0,16.91,16.98,16.91,16.95,1003530.0
2025-01-24 15:50:00,16.95,16.97,16.92,16.96,2360977.0,16.95,16.97,16.92,16.96,2360977.0
2025-01-27 09:30:00,16.82,17.08,16.7,17.01,1582612.0,16.82,17.08,16.7,17.01,1582612.0
2025-01-27 09:40:00,17.01,17.13,16.95,17.05,1083916.0,17.01,17.13,16.95,17.05,1083916.0
2025-01-27 09:50:00,17.05,17.14,17.02,17.11,1249127.0,17.05,17.14,17.02,17.11,1249127.0
2025-01-27 10:00:00,17.11,17.13,16.95,16.96,750386.0,17.11,17.13,16.95,16.96,750386.0
2025-01-27 10:10:00,16.95,17.04,16.93,16.97,835255.0,16.95,17.04,16.93,16.97,835255.0
2025-01-27 10:20:00,16.96,17.13,16.96,17.1,827310.0,16.96,17.13,16.96,17.1,827310.0
2025-01-27 10:30:00,17.1,17.11,17.04,17.07,684383.0,17.1,17.11,17.04,17.07,684383.0
2025-01-27 10:40:00,17.07,17.09,17.02,17.05,547559.0,17.07,17.09,17.02,17.05,547559.0
2025-01-27 10:50:00,17.05,17.09,17.01,17.02,676431.0,17.05,17.09,17.01,17.02,676431.0
2025-01-27 11:00:00,17.02,17.17,17.0,17.14,915905.0,17.02,17.17,17.0,17.14,915905.0
2025-01-27 11:10:00,17.14,17.19,17.1,17.16,1037528.0,17.14,17.19,17.1,17.16,1037528.0
2025-01-27 11:20:00,17.16,17.21,17.14,17.14,981901.0,17.16,17.21,17.14,17.14,981901.0
2025-01-27 11:30:00,17.14,17.25,17.14,17.2,869299.0,17.14,17.25,17.14,17.2,869299.0
2025-01-27 11:40:00,17.19,17.39,17.18,17.36,1050490.0,17.19,17.39,17.18,17.36,1050490.0
2025-01-27 11:50:00,17.35,17.52,17.34,17.44,2745894.0,17.35,17.52,17.34,17.44,2745894.0
2025-01-27 12:00:00,17.44,17.52,17.43,17.5,1123389.0,17.44,17.52,17.43,17.5,1123389.0
2025-01-27 12:10:00,17.49,17.54,17.42,17.44,1096229.0,17.49,17.54,17.42,17.44,1096229.0
2025-01-27 12:20:00,17.44,17.49,17.4,17.43,1219455.0,17.44,17.49,17.4,17.43,1219455.0
2025-01-27 12:30:00,17.43,17.44,17.36,17.38,888577.0,17.43,17.44,17.36,17.38,888577.0
2025-01-27 12:40:00,17.37,17.42,17.36,17.4,632604.0,17.37,17.42,17.36,17.4,632604.0
2025-01-27 12:50:00,17.39,17.4,17.33,17.34,693156.0,17.39,17.4,17.33,17.34,693156.0
2025-01-27 13:00:00,17.34,17.37,17.31,17.34,797082.0,17.34,17.37,17.31,17.34,797082.0
2025-01-27 13:10:00,17.33,17.34,17.3,17.33,820422.0,17.33,17.34,17.3,17.33,820422.0
2025-01-27 13:20:00,17.33,17.36,17.26,17.27,618796.0,17.33,17.36,17.26,17.27,618796.0
2025-01-27 13:30:00,17.27,17.33,17.26,17.3,814943.0,17.27,17.33,17.26,17.3,814943.0
2025-01-27 13:40:00,17.3,17.33,17.29,17.32,505913.0,17.3,17.33,17.29,17.32,505913.0
2025-01-27 13:50:00,17.31,17.32,17.24,17.25,615902.0,17.31,17.32,17.24,17.25,615902.0
2025-01-27 14:00:00,17.25,17.32,17.24,17.28,538263.0,17.25,17.32,17.24,17.28,538263.0
2025-01-27 14:10:00,17.29,17.29,17.23,17.27,504726.0,17.29,17.29,17.23,17.27,504726.0
2025-01-27 14:20:00,17.27,17.27,17.18,17.19,652053.0,17.27,17.27,17.18,17.19,652053.0
2025-01-27 14:30:00,17.18,17.2,17.15,17.16,528238.0,17.18,17.2,17.15,17.16,528238.0
2025-01-27 14:40:00,17.16,17.16,17.08,17.09,515319.0,17.16,17.16,17.08,17.09,515319.0
2025-01-27 14:50:00,17.09,17.11,17.07,17.1,446933.0,17.09,17.11,17.07,17.1,446933.0
2025-01-27 15:00:00,17.1,17.11,17.04,17.05,578126.0,17.1,17.11,17.04,17.05,578126.0
2025-01-27 15:10:00,17.05,17.13,17.03,17.13,566145.0,17.05,17.13,17.03,17.13,566145.0
2025-01-27 15:20:00,17.13,17.15,17.12,17.15,567123.0,17.13,17.15,17.12,17.15,567123.0
2025-01-27 15:30:00,17.14,17.22,17.14,17.22,765326.0,17.14,17.22,17.14,17.22,765326.0
2025-01-27 15:40:00,17.21,17.3,17.21,17.3,1006252.0,17.21,17.3,17.21,17.3,1006252.0
2025-01-27 15:50:00,17.3,17.31,17.16,17.2,3112395.0,17.3,17.31,17.16,17.2,3112395.0
2025-01-28 09:30:00,17.08,17.17,16.95,17.13,1047228.0,17.08,17.17,16.95,17.13,1047228.0
2025-01-28 09:40:00,17.14,17.22,17.11,17.14,438938.0,17.14,17.22,17.11,17.14,438938.0
2025-01-28 09:50:00,17.14,17.18,17.09,17.14,386810.0,17.14,17.18,17.09,17.14,386810.0
2025-01-28 10:00:00,17.14,17.4,17.13,17.37,906948.0,17.14,17.4,17.13,17.37,906948.0
2025-01-28 10:10:00,17.37,17.37,17.24,17.26,540091.0,17.37,17.37,17.24,17.26,540091.0
2025-01-28 10:20:00,17.26,17.32,17.25,17.3,298913.0,17.26,17.32,17.25,17.3,298913.0
2025-01-28 10:30:00,17.29,17.34,17.24,17.34,591103.0,17.29,17.34,17.24,17.34,591103.0
2025-01-28 10:40:00,17.34,17.39,17.28,17.39,730684.0,17.34,17.39,17.28,17.39,730684.0
2025-01-28 10:50:00,17.39,17.43,17.36,17.38,960377.0,17.39,17.43,17.36,17.38,960377.0
2025-01-28 11:00:00,17.37,17.47,17.36,17.38,1601786.0,17.37,17.47,17.36,17.38,1601786.0
2025-01-28 11:10:00,17.37,17.39,17.25,17.29,914303.0,17.37,17.39,17.25,17.29,914303.0
2025-01-28 11:20:00,17.29,17.29,17.2,17.21,752423.0,17.29,17.29,17.2,17.21,752423.0
2025-01-28 11:30:00,17.21,17.26,17.18,17.26,597131.0,17.21,17.26,17.18,17.26,597131.0
2025-01-28 11:40:00,17.26,17.27,17.22,17.23,505285.0,17.26,17.27,17.22,17.23,505285.0
2025-01-28 11:50:00,17.23,17.24,17.16,17.23,530742.0,17.23,17.24,17.16,17.23,530742.0
2025-01-28 12:00:00,17.23,17.26,17.19,17.23,429217.0,17.23,17.26,17.19,17.23,429217.0
2025-01-28 12:10:00,17.23,17.25,17.16,17.16,397145.0,17.23,17.25,17.16,17.16,397145.0
2025-01-28 12:20:00,17.16,17.23,17.16,17.17,822235.0,17.16,17.23,17.16,17.17,822235.0
2025-01-28 12:30:00,17.17,17.19,17.1,17.11,527358.0,17.17,17.19,17.1,17.11,527358.0
2025-01-28 12:40:00,17.11,17.12,17.06,17.09,551806.0,17.11,17.12,17.06,17.09,551806.0
2025-01-28 12:50:00,17.09,17.14,17.08,17.14,384430.0,17.09,17.14,17.08,17.14,384430.0
2025-01-28 13:00:00,17.13,17.18,17.12,17.14,409551.0,17.13,17.18,17.12,17.14,409551.0
2025-01-28 13:10:00,17.14,17.18,17.11,17.14,381186.0,17.14,17.18,17.11,17.14,381186.0
2025-01-28 13:20:00,17.14,17.17,17.12,17.14,357380.0,17.14,17.17,17.12,17.14,357380.0
2025-01-28 13:30:00,17.14,17.17,17.13,17.14,447272.0,17.14,17.17,17.13,17.14,447272.0
2025-01-28 13:40:00,17.14,17.17,17.1,17.11,368204.0,17.14,17.17,17.1,17.11,368204.0
2025-01-28 13:50:00,17.11,17.12,17.06,17.07,427919.0,17.11,17.12,17.06,17.07,427919.0
2025-01-28 14:00:00,17.07,17.14,17.06,17.13,424245.0,17.07,17.14,17.06,17.13,424245.0
2025-01-28 14:10:00,17.14,17.18,17.12,17.16,520796.0,17.14,17.18,17.12,17.16,520796.0
2025-01-28 14:20:00,17.16,17.18,17.11,17.14,761457.0,17.16,17.18,17.11,17.14,761457.0
2025-01-28 14:30:00,17.13,17.16,17.1,17.11,486255.0,17.13,17.16,17.1,17.11,486255.0
2025-01-28 14:40:00,17.11,17.14,17.1,17.12,649147.0,17.11,17.14,17.1,17.12,649147.0
2025-01-28 14:50:00,17.12,17.12,17.09,17.09,499569.0,17.12,17.12,17.09,17.09,499569.0
2025-01-28 15:00:00,17.1,17.14,17.09,17.13,456662.0,17.1,17.14,17.09,17.13,456662.0
2025-01-28 15:10:00,17.12,17.14,17.11,17.13,341346.0,17.12,17.14,17.11,17.13,341346.0
2025-01-28 15:20:00,17.13,17.13,17.1,17.12,467903.0,17.13,17.13,17.1,17.12,467903.0
2025-01-28 15:30:00,17.12,17.16,17.09,17.15,672272.0,17.12,17.16,17.09,17.15,672272.0
2025-01-28 15:40:00,17.15,17.18,17.15,17.16,611733.0,17.15,17.18,17.15,17.16,611733.0
2025-01-28 15:50:00,17.17,17.18,17.14,17.14,1631914.0,17.17,17.18,17.14,17.14,1631914.0
2025-01-29 09:30:00,17.14,17.23,17.06,17.08,1667637.0,17.14,17.23,17.06,17.08,1667637.0
2025-01-29 09:40:00,17.07,17.09,16.97,16.98,717623.0,17.07,17.09,16.97,16.98,717623.0
2025-01-29 09:50:00,16.98,17.05,16.97,17.01,383230.0,16.98,17.05,16.97,17.01,383230.0
2025-01-29 10:00:00,17.0,17.05,16.98,17.02,509022.0,17.0,17.05,16.98,17.02,509022.0
2025-01-29 10:10:00,17.02,17.05,16.95,17.05,632805.0,17.02,17.05,16.95,17.05,632805.0
2025-01-29 10:20:00,17.04,17.05,16.96,17.02,552962.0,17.04,17.05,16.96,17.02,552962.0
2025-01-29 10:30:00,17.01,17.02,16.96,16.98,372702.0,17.01,17.02,16.96,16.98,372702.0
2025-01-29 10:40:00,16.98,17.02,16.97,17.01,500036.0,16.98,17.02,16.97,17.01,500036.0
2025-01-29 10:50:00,17.0,17.02,16.96,16.96,369632.0,17.0,17.02,16.96,16.96,369632.0
2025-01-29 11:00:00,16.96,17.0,16.94,17.0,595147.0,16.96,17.0,16.94,17.0,595147.0
2025-01-29 11:10:00,16.99,17.05,16.98,17.05,561357.0,16.99,17.05,16.98,17.05,561357.0
2025-01-29 11:20:00,17.05,17.1,17.01,17.05,483051.0,17.05,17.1,17.01,17.05,483051.0
2025-01-29 11:30:00,17.05,17.1,17.04,17.05,474895.0,17.05,17.1,17.04,17.05,474895.0
2025-01-29 11:40:00,17.05,17.06,17.03,17.06,218925.0,17.05,17.06,17.03,17.06,218925.0
2025-01-29 11:50:00,17.06,17.09,17.04,17.08,434312.0,17.06,17.09,17.04,17.08,434312.0
2025-01-29 12:00:00,17.07,17.11,17.06,17.1,487457.0,17.07,17.11,17.06,17.1,487457.0
2025-01-29 12:10:00,17.09,17.11,17.05,17.08,333473.0,17.09,17.11,17.05,17.08,333473.0
2025-01-29 12:20:00,17.09,17.1,17.06,17.1,371996.0,17.09,17.1,17.06,17.1,371996.0
2025-01-29 12:30:00,17.1,17.21,17.09,17.19,670698.0,17.1,17.21,17.09,17.19,670698.0
2025-01-29 12:40:00,17.19,17.25,17.18,17.25,382744.0,17.19,17.25,17.18,17.25,382744.0
2025-01-29 12:50:00,17.25,17.28,17.23,17.28,516651.0,17.25,17.28,17.23,17.28,516651.0
2025-01-29 13:00:00,17.27,17.29,17.2,17.25,716368.0,17.27,17.29,17.2,17.25,716368.0
2025-01-29 13:10:00,17.25,17.26,17.21,17.22,509992.0,17.25,17.26,17.21,17.22,509992.0
2025-01-29 13:20:00,17.22,17.29,17.22,17.27,440908.0,17.22,17.29,17.22,17.27,440908.0
2025-01-29 13:30:00,17.27,17.27,17.23,17.25,260887.0,17.27,17.27,17.23,17.25,260887.0
2025-01-29 13:40:00,17.24,17.28,17.22,17.27,280893.0,17.24,17.28,17.22,17.27,280893.0
2025-01-29 13:50:00,17.27,17.27,17.24,17.25,141498.0,17.27,17.27,17.24,17.25,141498.0
2025-01-29 14:00:00,17.25,17.25,17.11,17.15,656687.0,17.25,17.25,17.11,17.15,656687.0
2025-01-29 14:10:00,17.14,17.15,17.1,17.12,347346.0,17.14,17.15,17.1,17.12,347346.0
2025-01-29 14:20:00,17.13,17.14,17.1,17.12,300067.0,17.13,17.14,17.1,17.12,300067.0
2025-01-29 14:30:00,17.11,17.23,17.1,17.23,412624.0,17.11,17.23,17.1,17.23,412624.0
2025-01-29 14:40:00,17.23,17.28,17.22,17.24,538331.0,17.23,17.28,17.22,17.24,538331.0
2025-01-29 14:50:00,17.24,17.25,17.18,17.19,371564.0,17.24,17.25,17.18,17.19,371564.0
2025-01-29 15:00:00,17.19,17.22,17.16,17.18,331048.0,17.19,17.22,17.16,17.18,331048.0
2025-01-29 15:10:00,17.18,17.25,17.17,17.23,580014.0,17.18,17.25,17.17,17.23,580014.0
2025-01-29 15:20:00,17.24,17.31,17.23,17.29,1174435.0,17.24,17.31,17.23,17.29,1174435.0
2025-01-29 15:30:00,17.29,17.3,17.2,17.21,749496.0,17.29,17.3,17.2,17.21,749496.0
2025-01-29 15:40:00,17.21,17.26,17.21,17.23,612150.0,17.21,17.26,17.21,17.23,612150.0
2025-01-29 15:50:00,17.23,17.34,17.2,17.33,1553156.0,17.23,17.34,17.2,17.33,1553156.0
2025-01-30 09:30:00,16.94,17.23,16.8,17.02,3025254.0,16.94,17.23,16.8,17.02,3025254.0
2025-01-30 09:40:00,17.03,17.12,16.93,17.05,1515125.0,17.03,17.12,16.93,17.05,1515125.0
2025-01-30 09:50:00,17.05,17.19,17.05,17.15,1092506.0,17.05,17.19,17.05,17.15,1092506.0
2025-01-30 10:00:00,17.16,17.22,17.05,17.07,1159752.0,17.16,17.22,17.05,17.07,1159752.0
2025-01-30 10:10:00,17.07,17.08,16.95,16.98,1312284.0,17.07,17.08,16.95,16.98,1312284.0
2025-01-30 10:20:00,16.98,17.0,16.89,16.91,814782.0,16.98,17.0,16.89,16.91,814782.0
2025-01-30 10:30:00,16.92,17.01,16.9,16.96,1043968.0,16.92,17.01,16.9,16.96,1043968.0
2025-01-30 10:40:00,16.96,17.05,16.92,17.0,961367.0,16.96,17.05,16.92,17.0,961367.0
2025-01-30 10:50:00,17.01,17.01,16.91,16.93,631399.0,17.01,17.01,16.91,16.93,631399.0
2025-01-30 11:00:00,16.93,16.95,16.86,16.88,809599.0,16.93,16.95,16.86,16.88,809599.0
2025-01-30 11:10:00,16.89,16.91,16.83,16.89,815058.0,16.89,16.91,16.83,16.89,815058.0
2025-01-30 11:20:00,16.89,16.95,16.86,16.93,720360.0,16.89,16.95,16.86,16.93,720360.0
2025-01-30 11:30:00,16.93,17.01,16.92,17.0,1140845.0,16.93,17.01,16.92,17.0,1140845.0
2025-01-30 11:40:00,17.0,17.03,16.99,17.01,666885.0,17.0,17.03,16.99,17.01,666885.0
2025-01-30 11:50:00,17.02,17.05,16.99,17.05,881747.0,17.02,17.05,16.99,17.05,881747.0
2025-01-30 12:00:00,17.04,17.05,16.99,17.0,822018.0,17.04,17.05,16.99,17.0,822018.0
2025-01-30 12:10:00,17.0,17.01,16.94,16.97,539165.0,17.0,17.01,16.94,16.97,539165.0
2025-01-30 12:20:00,16.98,16.98,16.92,16.93,347936.0,16.98,16.98,16.92,16.93,347936.0
2025-01-30 12:30:00,16.93,16.94,16.88,16.89,469857.0,16.93,16.94,16.88,16.89,469857.0
2025-01-30 12:40:00,16.88,16.91,16.87,16.87,419934.0,16.88,16.91,16.87,16.87,419934.0
2025-01-30 12:50:00,16.88,16.98,16.87,16.98,732015.0,16.88,16.98,16.87,16.98,732015.0
2025-01-30 13:00:00,16.98,16.98,16.91,16.91,500170.0,16.98,16.98,16.91,16.91,500170.0
2025-01-30 13:10:00,16.91,17.0,16.91,17.0,402162.0,16.91,17.0,16.91,17.0,402162.0
2025-01-30 13:20:00,16.99,17.05,16.97,16.98,800116.0,16.99,17.05,16.97,16.98,800116.0
2025-01-30 13:30:00,16.98,17.0,16.94,16.95,518202.0,16.98,17.0,16.94,16.95,518202.0
2025-01-30 13:40:00,16.95,16.96,16.91,16.94,569436.0,16.95,16.96,16.91,16.94,569436.0
2025-01-30 13:50:00,16.94,16.96,16.89,16.89,334032.0,16.94,16.96,16.89,16.89,334032.0
2025-01-30 14:00:00,16.89,16.92,16.87,16.91,669561.0,16.89,16.92,16.87,16.91,669561.0
2025-01-30 14:10:00,16.91,16.96,16.89,16.93,824980.0,16.91,16.96,16.89,16.93,824980.0
2025-01-30 14:20:00,16.92,16.94,16.9,16.9,476178.0,16.92,16.94,16.9,16.9,476178.0
2025-01-30 14:30:00,16.91,16.96,16.9,16.96,418027.0,16.91,16.96,16.9,16.96,418027.0
2025-01-30 14:40:00,16.96,17.0,16.94,16.99,503630.0,16.96,17.0,16.94,16.99,503630.0
2025-01-30 14:50:00,17.0,17.02,16.98,17.01,424364.0,17.0,17.02,16.98,17.01,424364.0
2025-01-30 15:00:00,17.01,17.05,16.99,17.05,474852.0,17.01,17.05,16.99,17.05,474852.0
2025-01-30 15:10:00,17.05,17.1,17.03,17.08,548610.0,17.05,17.1,17.03,17.08,548610.0
2025-01-30 15:20:00,17.07,17.1,17.03,17.03,1303264.0,17.07,17.1,17.03,17.03,1303264.0
2025-01-30 15:30:00,17.03,17.04,16.88,16.88,1409610.0,17.03,17.04,16.88,16.88,1409610.0
2025-01-30 15:40:00,16.88,16.89,16.83,16.89,1711333.0,16.88,16.89,16.83,16.89,1711333.0
2025-01-30 15:50:00,16.89,16.92,16.87,16.91,2377210.0,16.89,16.92,16.87,16.91,2377210.0
2025-01-31 09:30:00,16.98,17.05,16.92,17.05,981884.0,16.98,17.05,16.92,17.05,981884.0
2025-01-31 09:40:00,17.04,17.05,16.92,16.93,543408.0,17.04,17.05,16.92,16.93,543408.0
2025-01-31 09:50:00,16.93,16.98,16.91,16.96,336595.0,16.93,16.98,16.91,16.96,336595.0
2025-01-31 10:00:00,16.96,16.99,16.94,16.95,381366.0,16.96,16.99,16.94,16.95,381366.0
2025-01-31 10:10:00,16.95,16.99,16.93,16.96,443343.0,16.95,16.99,16.93,16.96,443343.0
2025-01-31 10:20:00,16.97,17.01,16.96,16.98,579634.0,16.97,17.01,16.96,16.98,579634.0
2025-01-31 10:30:00,16.99,17.0,16.95,16.96,527504.0,16.99,17.0,16.95,16.96,527504.0
2025-01-31 10:40:00,16.96,16.99,16.95,16.96,387821.0,16.96,16.99,16.95,16.96,387821.0
2025-01-31 10:50:00,16.96,16.96,16.93,16.95,447847.0,16.96,16.96,16.93,16.95,447847.0
2025-01-31 11:00:00,16.95,16.99,16.91,16.98,488313.0,16.95,16.99,16.91,16.98,488313.0
2025-01-31 11:10:00,16.99,17.05,16.98,17.03,1370125.0,16.99,17.05,16.98,17.03,1370125.0
2025-01-31 11:20:00,17.03,17.03,16.97,17.0,613705.0,17.03,17.03,16.97,17.0,613705.0
2025-01-31 11:30:00,17.0,17.06,16.98,17.05,954691.0,17.0,17.06,16.98,17.05,954691.0
2025-01-31 11:40:00,17.05,17.08,16.99,17.0,880455.0,17.05,17.08,16.99,17.0,880455.0
2025-01-31 11:50:00,17.0,17.02,16.99,17.01,354688.0,17.0,17.02,16.99,17.01,354688.0
2025-01-31 12:00:00,17.01,17.03,17.0,17.02,385673.0,17.01,17.03,17.0,17.02,385673.0
2025-01-31 12:10:00,17.02,17.12,17.01,17.09,584116.0,17.02,17.12,17.01,17.09,584116.0
2025-01-31 12:20:00,17.09,17.14,17.08,17.1,659615.0,17.09,17.14,17.08,17.1,659615.0
2025-01-31 12:30:00,17.11,17.13,17.09,17.11,420632.0,17.11,17.13,17.09,17.11,420632.0
2025-01-31 12:40:00,17.12,17.17,17.11,17.16,761518.0,17.12,17.17,17.11,17.16,761518.0
2025-01-31 12:50:00,17.17,17.18,17.13,17.14,417155.0,17.17,17.18,17.13,17.14,417155.0
2025-01-31 13:00:00,17.14,17.21,17.14,17.21,814422.0,17.14,17.21,17.14,17.21,814422.0
2025-01-31 13:10:00,17.2,17.23,17.18,17.19,698032.0,17.2,17.23,17.18,17.19,698032.0
2025-01-31 13:20:00,17.19,17.19,17.06,17.07,1064559.0,17.19,17.19,17.06,17.07,1064559.0
2025-01-31 13:30:00,17.06,17.09,16.97,17.01,892604.0,17.06,17.09,16.97,17.01,892604.0
2025-01-31 13:40:00,17.01,17.11,16.99,17.05,870976.0,17.01,17.11,16.99,17.05,870976.0
2025-01-31 13:50:00,17.04,17.06,17.0,17.01,352976.0,17.04,17.06,17.0,17.01,352976.0
2025-01-31 14:00:00,17.01,17.04,16.97,17.0,611630.0,17.01,17.04,16.97,17.0,611630.0
2025-01-31 14:10:00,17.0,17.09,16.99,17.09,455447.0,17.0,17.09,16.99,17.09,455447.0
2025-01-31 14:20:00,17.09,17.18,17.07,17.17,833910.0,17.09,17.18,17.07,17.17,833910.0
2025-01-31 14:30:00,17.16,17.2,17.14,17.18,675899.0,17.16,17.2,17.14,17.18,675899.0
2025-01-31 14:40:00,17.18,17.18,17.11,17.13,501362.0,17.18,17.18,17.11,17.13,501362.0
2025-01-31 14:50:00,17.13,17.18,17.12,17.18,364319.0,17.13,17.18,17.12,17.18,364319.0
2025-01-31 15:00:00,17.18,17.18,17.03,17.04,712673.0,17.18,17.18,17.03,17.04,712673.0
2025-01-31 15:10:00,17.04,17.08,17.02,17.07,523476.0,17.04,17.08,17.02,17.07,523476.0
2025-01-31 15:20:00,17.07,17.07,17.03,17.05,458405.0,17.07,17.07,17.03,17.05,458405.0
2025-01-31 15:30:00,17.05,17.08,17.02,17.04,643608.0,17.05,17.08,17.02,17.04,643608.0
2025-01-31 15:40:00,17.04,17.06,17.01,17.05,605180.0,17.04,17.06,17.01,17.05,605180.0
2025-01-31 15:50:00,17.05,17.09,16.91,16.93,2860373.0,17.05,17.09,16.91,16.93,2860373.0
2025-02-03 09:30:00,16.39,16.55,16.3,16.35,2261819.0,16.39,16.55,16.3,16.35,2261819.0
2025-02-03 09:40:00,16.35,16.43,16.3,16.35,1134031.0,16.35,16.43,16.3,16.35,1134031.0
2025-02-03 09:50:00,16.34,16.4,16.29,16.3,876843.0,16.34,16.4,16.29,16.3,876843.0
2025-02-03 10:00:00,16.3,16.35,16.27,16.34,745009.0,16.3,16.35,16.27,16.34,745009.0
2025-02-03 10:10:00,16.33,16.33,16.22,16.24,1172242.0,16.33,16.33,16.22,16.24,1172242.0
2025-02-03 10:20:00,16.23,16.49,16.22,16.46,1351669.0,16.23,16.49,16.22,16.46,1351669.0
2025-02-03 10:30:00,16.46,16.62,16.45,16.6,1272102.0,16.46,16.62,16.45,16.6,1272102.0
2025-02-03 10:40:00,16.6,16.68,16.55,16.57,1066838.0,16.6,16.68,16.55,16.57,1066838.0
2025-02-03 10:50:00,16.57,16.68,16.56,16.68,683823.0,16.57,16.68,16.56,16.68,683823.0
2025-02-03 11:00:00,16.68,16.71,16.51,16.55,1042807.0,16.68,16.71,16.51,16.55,1042807.0
2025-02-03 11:10:00,16.55,16.59,16.51,16.55,588828.0,16.55,16.59,16.51,16.55,588828.0
2025-02-03 11:20:00,16.55,16.56,16.5,16.54,760857.0,16.55,16.56,16.5,16.54,760857.0
2025-02-03 11:30:00,16.54,16.65,16.51,16.64,649825.0,16.54,16.65,16.51,16.64,649825.0
2025-02-03 11:40:00,16.63,16.7,16.6,16.66,1140757.0,16.63,16.7,16.6,16.66,1140757.0
2025-02-03 11:50:00,16.67,16.71,16.62,16.62,663455.0,16.67,16.71,16.62,16.62,663455.0
2025-02-03 12:00:00,16.63,16.67,16.58,16.64,648371.0,16.63,16.67,16.58,16.64,648371.0
2025-02-03 12:10:00,16.65,16.66,16.6,16.66,489822.0,16.65,16.66,16.6,16.66,489822.0
2025-02-03 12:20:00,16.66,16.77,16.65,16.65,720526.0,16.66,16.77,16.65,16.65,720526.0
2025-02-03 12:30:00,16.66,16.68,16.61,16.66,394206.0,16.66,16.68,16.61,16.66,394206.0
2025-02-03 12:40:00,16.66,16.68,16.63,16.65,348036.0,16.66,16.68,16.63,16.65,348036.0
2025-02-03 12:50:00,16.66,16.73,16.6,16.65,625000.0,16.66,16.73,16.6,16.65,625000.0
2025-02-03 13:00:00,16.64,16.68,16.6,16.61,510545.0,16.64,16.68,16.6,16.61,510545.0
2025-02-03 13:10:00,16.61,16.7,16.6,16.62,367072.0,16.61,16.7,16.6,16.62,367072.0
2025-02-03 13:20:00,16.62,16.65,16.6,16.62,358194.0,16.62,16.65,16.6,16.62,358194.0
2025-02-03 13:30:00,16.63,16.66,16.62,16.66,297504.0,16.63,16.66,16.62,16.66,297504.0
2025-02-03 13:40:00,16.66,16.69,16.63,16.67,407509.0,16.66,16.69,16.63,16.67,407509.0
2025-02-03 13:50:00,16.68,16.7,16.67,16.68,258754.0,16.68,16.7,16.67,16.68,258754.0
2025-02-03 14:00:00,16.68,16.75,16.67,16.73,305071.0,16.68,16.75,16.67,16.73,305071.0
2025-02-03 14:10:00,16.73,16.79,16.73,16.79,266503.0,16.73,16.79,16.73,16.79,266503.0
2025-02-03 14:20:00,16.79,16.81,16.78,16.8,499649.0,16.79,16.81,16.78,16.8,499649.0
2025-02-03 14:30:00,16.81,16.82,16.77,16.77,361064.0,16.81,16.82,16.77,16.77,361064.0
2025-02-03 14:40:00,16.77,16.79,16.75,16.78,366299.0,16.77,16.79,16.75,16.78,366299.0
2025-02-03 14:50:00,16.77,16.78,16.75,16.78,329327.0,16.77,16.78,16.75,16.78,329327.0
2025-02-03 15:00:00,16.78,16.82,16.76,16.8,388085.0,16.78,16.82,16.76,16.8,388085.0
2025-02-03 15:10:00,16.8,16.82,16.78,16.8,303141.0,16.8,16.82,16.78,16.8,303141.0
2025-02-03 15:20:00,16.8,16.82,16.76,16.77,401949.0,16.8,16.82,16.76,16.77,401949.0
2025-02-03 15:30:00,16.77,16.8,16.75,16.79,526886.0,16.77,16.8,16.75,16.79,526886.0
2025-02-03 15:40:00,16.79,16.81,16.71,16.74,647242.0,16.79,16.81,16.71,16.74,647242.0
2025-02-03 15:50:00,16.75,16.79,16.69,16.69,1966256.0,16.75,16.79,16.69,16.69,1966256.0
2025-02-04 09:30:00,16.75,16.93,16.75,16.79,696115.0,16.75,16.93,16.75,16.79,696115.0
2025-02-04 09:40:00,16.79,16.83,16.7,16.81,745480.0,16.79,16.83,16.7,16.81,745480.0
2025-02-04 09:50:00,16.81,16.93,16.8,16.91,532883.0,16.81,16.93,16.8,16.91,532883.0
2025-02-04 10:00:00,16.91,16.94,16.8,16.82,762489.0,16.91,16.94,16.8,16.82,762489.0
2025-02-04 10:10:00,16.83,16.87,16.77,16.87,631981.0,16.83,16.87,16.77,16.87,631981.0
2025-02-04 10:20:00,16.87,16.92,16.85,16.91,494544.0,16.87,16.92,16.85,16.91,494544.0
2025-02-04 10:30:00,16.91,16.92,16.85,16.86,514725.0,16.91,16.92,16.85,16.86,514725.0
2025-02-04 10:40:00,16.87,16.91,16.82,16.88,658498.0,16.87,16.91,16.82,16.88,658498.0
2025-02-04 10:50:00,16.88,16.88,16.74,16.75,1218130.0,16.88,16.88,16.74,16.75,1218130.0
2025-02-04 11:00:00,16.75,16.82,16.73,16.78,854392.0,16.75,16.82,16.73,16.78,854392.0
2025-02-04 11:10:00,16.78,16.81,16.75,16.76,663023.0,16.78,16.81,16.75,16.76,663023.0
2025-02-04 11:20:00,16.76,16.8,16.74,16.79,544067.0,16.76,16.8,16.74,16.79,544067.0
2025-02-04 11:30:00,16.79,16.84,16.77,16.8,948801.0,16.79,16.84,16.77,16.8,948801.0
2025-02-04 11:40:00,16.8,16.87,16.79,16.85,390844.0,16.8,16.87,16.79,16.85,390844.0
2025-02-04 11:50:00,16.85,16.91,16.84,16.86,1088991.0,16.85,16.91,16.84,16.86,1088991.0
2025-02-04 12:00:00,16.87,16.88,16.84,16.86,381060.0,16.87,16.88,16.84,16.86,381060.0
2025-02-04 12:10:00,16.86,16.86,16.78,16.8,718332.0,16.86,16.86,16.78,16.8,718332.0
2025-02-04 12:20:00,16.81,16.81,16.77,16.77,429256.0,16.81,16.81,16.77,16.77,429256.0
2025-02-04 12:30:00,16.78,16.8,16.76,16.78,670975.0,16.78,16.8,16.76,16.78,670975.0
2025-02-04 12:40:00,16.78,16.82,16.77,16.78,547910.0,16.78,16.82,16.77,16.78,547910.0
2025-02-04 12:50:00,16.77,16.8,16.76,16.77,792799.0,16.77,16.8,16.76,16.77,792799.0
2025-02-04 13:00:00,16.76,16.78,16.72,16.74,575094.0,16.76,16.78,16.72,16.74,575094.0
2025-02-04 13:10:00,16.74,16.75,16.7,16.74,445753.0,16.74,16.75,16.7,16.74,445753.0
2025-02-04 13:20:00,16.73,16.78,16.72,16.78,360437.0,16.73,16.78,16.72,16.78,360437.0
2025-02-04 13:30:00,16.78,16.83,16.77,16.82,367472.0,16.78,16.83,16.77,16.82,367472.0
2025-02-04 13:40:00,16.82,16.84,16.78,16.79,333145.0,16.82,16.84,16.78,16.79,333145.0
2025-02-04 13:50:00,16.79,16.83,16.78,16.82,310935.0,16.79,16.83,16.78,16.82,310935.0
2025-02-04 14:00:00,16.82,16.83,16.8,16.82,257789.0,16.82,16.83,16.8,16.82,257789.0
2025-02-04 14:10:00,16.82,16.82,16.8,16.8,178131.0,16.82,16.82,16.8,16.8,178131.0
2025-02-04 14:20:00,16.8,16.81,16.77,16.78,247392.0,16.8,16.81,16.77,16.78,247392.0
2025-02-04 14:30:00,16.78,16.8,16.75,16.8,522190.0,16.78,16.8,16.75,16.8,522190.0
2025-02-04 14:40:00,16.79,16.79,16.75,16.77,530837.0,16.79,16.79,16.75,16.77,530837.0
2025-02-04 14:50:00,16.78,16.83,16.77,16.82,411087.0,16.78,16.83,16.77,16.82,411087.0
2025-02-04 15:00:00,16.82,16.86,16.81,16.83,610111.0,16.82,16.86,16.81,16.83,610111.0
2025-02-04 15:10:00,16.84,16.86,16.81,16.85,565557.0,16.84,16.86,16.81,16.85,565557.0
2025-02-04 15:20:00,16.85,16.86,16.81,16.82,614218.0,16.85,16.86,16.81,16.82,614218.0
2025-02-04 15:30:00,16.83,16.86,16.82,16.84,594193.0,16.83,16.86,16.82,16.84,594193.0
2025-02-04 15:40:00,16.84,16.84,16.8,16.82,604712.0,16.84,16.84,16.8,16.82,604712.0
2025-02-04 15:50:00,16.82,16.86,16.81,16.83,1686902.0,16.82,16.86,16.81,16.83,1686902.0
2025-02-05 09:30:00,16.85,16.92,16.77,16.79,642176.0,16.85,16.92,16.77,16.79,642176.0
2025-02-05 09:40:00,16.79,16.79,16.63,16.65,1049226.0,16.79,16.79,16.63,16.65,1049226.0
2025-02-05 09:50:00,16.65,16.65,16.51,16.53,892912.0,16.65,16.65,16.51,16.53,892912.0
2025-02-05 10:00:00,16.54,16.6,16.52,16.55,684365.0,16.54,16.6,16.52,16.55,684365.0
2025-02-05 10:10:00,16.55,16.62,16.54,16.62,968677.0,16.55,16.62,16.54,16.62,968677.0
2025-02-05 10:20:00,16.62,16.81,16.59,16.77,1277862.0,16.62,16.81,16.59,16.77,1277862.0
2025-02-05 10:30:00,16.77,16.89,16.76,16.87,908439.0,16.77,16.89,16.76,16.87,908439.0
2025-02-05 10:40:00,16.87,16.9,16.79,16.82,814143.0,16.87,16.9,16.79,16.82,814143.0
2025-02-05 10:50:00,16.82,16.93,16.81,16.89,490748.0,16.82,16.93,16.81,16.89,490748.0
2025-02-05 11:00:00,16.9,16.94,16.84,16.94,757882.0,16.9,16.94,16.84,16.94,757882.0
2025-02-05 11:10:00,16.94,16.95,16.87,16.89,1025800.0,16.94,16.95,16.87,16.89,1025800.0
2025-02-05 11:20:00,16.89,16.96,16.89,16.96,527749.0,16.89,16.96,16.89,16.96,527749.0
2025-02-05 11:30:00,16.96,17.04,16.95,17.0,1123577.0,16.96,17.04,16.95,17.0,1123577.0
2025-02-05 11:40:00,17.0,17.08,17.0,17.05,733452.0,17.0,17.08,17.0,17.05,733452.0
2025-02-05 11:50:00,17.06,17.12,17.05,17.11,794600.0,17.06,17.12,17.05,17.11,794600.0
2025-02-05 12:00:00,17.1,17.22,17.1,17.14,1123771.0,17.1,17.22,17.1,17.14,1123771.0
2025-02-05 12:10:00,17.15,17.2,17.14,17.18,614226.0,17.15,17.2,17.14,17.18,614226.0
2025-02-05 12:20:00,17.18,17.2,17.14,17.16,579533.0,17.18,17.2,17.14,17.16,579533.0
2025-02-05 12:30:00,17.16,17.18,17.14,17.16,302353.0,17.16,17.18,17.14,17.16,302353.0
2025-02-05 12:40:00,17.16,17.18,17.11,17.17,611166.0,17.16,17.18,17.11,17.17,611166.0
2025-02-05 12:50:00,17.16,17.17,17.14,17.17,147539.0,17.16,17.17,17.14,17.17,147539.0
2025-02-05 13:00:00,17.16,17.18,17.12,17.13,346880.0,17.16,17.18,17.12,17.13,346880.0
2025-02-05 13:10:00,17.12,17.16,17.1,17.12,399255.0,17.12,17.16,17.1,17.12,399255.0
2025-02-05 13:20:00,17.11,17.12,17.08,17.1,413017.0,17.11,17.12,17.08,17.1,413017.0
2025-02-05 13:30:00,17.1,17.14,17.08,17.13,306227.0,17.1,17.14,17.08,17.13,306227.0
2025-02-05 13:40:00,17.13,17.17,17.11,17.16,359450.0,17.13,17.17,17.11,17.16,359450.0
2025-02-05 13:50:00,17.16,17.2,17.15,17.19,302582.0,17.16,17.2,17.15,17.19,302582.0
2025-02-05 14:00:00,17.19,17.2,17.15,17.16,366883.0,17.19,17.2,17.15,17.16,366883.0
2025-02-05 14:10:00,17.16,17.17,17.13,17.15,257823.0,17.16,17.17,17.13,17.15,257823.0
2025-02-05 14:20:00,17.16,17.17,17.12,17.13,315493.0,17.16,17.17,17.12,17.13,315493.0
2025-02-05 14:30:00,17.13,17.14,17.11,17.12,216612.0,17.13,17.14,17.11,17.12,216612.0
2025-02-05 14:40:00,17.12,17.13,17.06,17.07,240120.0,17.12,17.13,17.06,17.07,240120.0
2025-02-05 14:50:00,17.07,17.09,17.02,17.04,327025.0,17.07,17.09,17.02,17.04,327025.0
2025-02-05 15:00:00,17.04,17.05,17.0,17.04,508756.0,17.04,17.05,17.0,17.04,508756.0
2025-02-05 15:10:00,17.04,17.05,16.98,16.98,700679.0,17.04,17.05,16.98,16.98,700679.0
2025-02-05 15:20:00,16.98,17.02,16.98,17.02,529829.0,16.98,17.02,16.98,17.02,529829.0
2025-02-05 15:30:00,17.01,17.02,16.98,17.0,457539.0,17.01,17.02,16.98,17.0,457539.0
2025-02-05 15:40:00,17.0,17.0,16.91,16.92,875832.0,17.0,17.0,16.91,16.92,875832.0
2025-02-05 15:50:00,16.91,16.97,16.9,16.96,1679423.0,16.91,16.97,16.9,16.96,1679423.0
2025-02-06 09:30:00,17.12,17.22,17.06,17.15,746138.0,17.12,17.22,17.06,17.15,746138.0
2025-02-06 09:40:00,17.14,17.2,17.11,17.17,829905.0,17.14,17.2,17.11,17.17,829905.0
2025-02-06 09:50:00,17.17,17.18,17.09,17.12,476442.0,17.17,17.18,17.09,17.12,476442.0
2025-02-06 10:00:00,17.12,17.24,17.09,17.24,466724.0,17.12,17.24,17.09,17.24,466724.0
2025-02-06 10:10:00,17.23,17.3,17.17,17.3,1368998.0,17.23,17.3,17.17,17.3,1368998.0
2025-02-06 10:20:00,17.3,17.32,17.19,17.2,1099172.0,17.3,17.32,17.19,17.2,1099172.0
2025-02-06 10:30:00,17.19,17.2,17.08,17.08,627096.0,17.19,17.2,17.08,17.08,627096.0
2025-02-06 10:40:00,17.09,17.11,17.03,17.04,612156.0,17.09,17.11,17.03,17.04,612156.0
2025-02-06 10:50:00,17.04,17.05,17.0,17.03,474875.0,17.04,17.05,17.0,17.03,474875.0
2025-02-06 11:00:00,17.03,17.03,16.96,16.97,521540.0,17.03,17.03,16.96,16.97,521540.0
2025-02-06 11:10:00,16.98,17.05,16.97,17.03,438013.0,16.98,17.05,16.97,17.03,438013.0
2025-02-06 11:20:00,17.03,17.04,16.98,17.01,298863.0,17.03,17.04,16.98,17.01,298863.0
2025-02-06 11:30:00,17.01,17.03,16.97,17.0,394299.0,17.01,17.03,16.97,17.0,394299.0
2025-02-06 11:40:00,17.0,17.03,16.98,17.03,646741.0,17.0,17.03,16.98,17.03,646741.0
2025-02-06 11:50:00,17.03,17.07,17.0,17.07,395438.0,17.03,17.07,17.0,17.07,395438.0
2025-02-06 12:00:00,17.07,17.08,17.04,17.05,308515.0,17.07,17.08,17.04,17.05,308515.0
2025-02-06 12:10:00,17.04,17.07,17.03,17.05,143921.0,17.04,17.07,17.03,17.05,143921.0
2025-02-06 12:20:00,17.05,17.07,17.03,17.03,179080.0,17.05,17.07,17.03,17.03,179080.0
2025-02-06 12:30:00,17.03,17.05,17.0,17.05,246242.0,17.03,17.05,17.0,17.05,246242.0
2025-02-06 12:40:00,17.05,17.07,17.04,17.06,198808.0,17.05,17.07,17.04,17.06,198808.0
2025-02-06 12:50:00,17.05,17.06,17.03,17.04,147918.0,17.05,17.06,17.03,17.04,147918.0
2025-02-06 13:00:00,17.04,17.05,16.97,17.0,440528.0,17.04,17.05,16.97,17.0,440528.0
2025-02-06 13:10:00,17.0,17.02,16.98,17.0,598782.0,17.0,17.02,16.98,17.0,598782.0
2025-02-06 13:20:00,16.99,17.02,16.98,17.0,374259.0,16.99,17.02,16.98,17.0,374259.0
2025-02-06 13:30:00,16.99,17.05,16.99,17.05,352838.0,16.99,17.05,16.99,17.05,352838.0
2025-02-06 13:40:00,17.04,17.13,17.02,17.11,496435.0,17.04,17.13,17.02,17.11,496435.0
2025-02-06 13:50:00,17.11,17.17,17.09,17.16,562339.0,17.11,17.17,17.09,17.16,562339.0
2025-02-06 14:00:00,17.16,17.19,17.14,17.19,530843.0,17.16,17.19,17.14,17.19,530843.0
2025-02-06 14:10:00,17.19,17.21,17.11,17.12,783859.0,17.19,17.21,17.11,17.12,783859.0
2025-02-06 14:20:00,17.11,17.13,17.05,17.06,621638.0,17.11,17.13,17.05,17.06,621638.0
2025-02-06 14:30:00,17.05,17.06,16.96,17.02,816160.0,17.05,17.06,16.96,17.02,816160.0
2025-02-06 14:40:00,17.02,17.02,16.96,17.0,480972.0,17.02,17.02,16.96,17.0,480972.0
2025-02-06 14:50:00,17.0,17.01,16.96,16.99,469958.0,17.0,17.01,16.96,16.99,469958.0
2025-02-06 15:00:00,17.0,17.0,16.97,16.99,481491.0,17.0,17.0,16.97,16.99,481491.0
2025-02-06 15:10:00,16.98,17.0,16.95,16.96,768557.0,16.98,17.0,16.95,16.96,768557.0
2025-02-06 15:20:00,16.97,16.99,16.96,16.98,574463.0,16.97,16.99,16.96,16.98,574463.0
2025-02-06 15:30:00,16.98,17.05,16.97,17.03,882751.0,16.98,17.05,16.97,17.03,882751.0
2025-02-06 15:40:00,17.04,17.04,16.97,17.04,841038.0,17.04,17.04,16.97,17.04,841038.0
2025-02-06 15:50:00,17.04,17.08,17.03,17.05,1588042.0,17.04,17.08,17.03,17.05,1588042.0
2025-02-07 09:30:00,17.07,17.18,17.02,17.14,701994.0,17.07,17.18,17.02,17.14,701994.0
2025-02-07 09:40:00,17.14,17.21,17.09,17.2,619555.0,17.14,17.21,17.09,17.2,619555.0
2025-02-07 09:50:00,17.2,17.35,17.19,17.31,1585264.0,17.2,17.35,17.19,17.31,1585264.0
2025-02-07 10:00:00,17.31,17.33,17.2,17.28,1191638.0,17.31,17.33,17.2,17.28,1191638.0
2025-02-07 10:10:00,17.29,17.31,17.23,17.25,475730.0,17.29,17.31,17.23,17.25,475730.0
2025-02-07 10:20:00,17.26,17.32,17.24,17.29,619317.0,17.26,17.32,17.24,17.29,619317.0
2025-02-07 10:30:00,17.29,17.4,17.28,17.33,779617.0,17.29,17.4,17.28,17.33,779617.0
2025-02-07 10:40:00,17.32,17.38,17.3,17.32,529023.0,17.32,17.38,17.3,17.32,529023.0
2025-02-07 10:50:00,17.32,17.34,17.14,17.26,831933.0,17.32,17.34,17.14,17.26,831933.0
2025-02-07 11:00:00,17.27,17.35,17.2,17.34,552140.0,17.27,17.35,17.2,17.34,552140.0
2025-02-07 11:10:00,17.33,17.38,17.29,17.36,585045.0,17.33,17.38,17.29,17.36,585045.0
2025-02-07 11:20:00,17.37,17.39,17.26,17.27,353735.0,17.37,17.39,17.26,17.27,353735.0
2025-02-07 11:30:00,17.28,17.35,17.27,17.34,380513.0,17.28,17.35,17.27,17.34,380513.0
2025-02-07 11:40:00,17.33,17.35,17.22,17.25,499559.0,17.33,17.35,17.22,17.25,499559.0
2025-02-07 11:50:00,17.26,17.3,17.25,17.25,403824.0,17.26,17.3,17.25,17.25,403824.0
2025-02-07 12:00:00,17.25,17.34,17.23,17.33,267951.0,17.25,17.34,17.23,17.33,267951.0
2025-02-07 12:10:00,17.32,17.33,17.23,17.28,340094.0,17.32,17.33,17.23,17.28,340094.0
2025-02-07 12:20:00,17.28,17.29,17.24,17.27,332503.0,17.28,17.29,17.24,17.27,332503.0
2025-02-07 12:30:00,17.26,17.28,17.24,17.27,182013.0,17.26,17.28,17.24,17.27,182013.0
2025-02-07 12:40:00,17.27,17.3,17.26,17.29,142017.0,17.27,17.3,17.26,17.29,142017.0
2025-02-07 12:50:00,17.29,17.3,17.24,17.28,183936.0,17.29,17.3,17.24,17.28,183936.0
2025-02-07 13:00:00,17.28,17.31,17.26,17.29,187408.0,17.28,17.31,17.26,17.29,187408.0
2025-02-07 13:10:00,17.3,17.32,17.28,17.31,174787.0,17.3,17.32,17.28,17.31,174787.0
2025-02-07 13:20:00,17.31,17.31,17.27,17.3,167188.0,17.31,17.31,17.27,17.3,167188.0
2025-02-07 13:30:00,17.29,17.34,17.28,17.32,229242.0,17.29,17.34,17.28,17.32,229242.0
2025-02-07 13:40:00,17.32,17.33,17.28,17.3,274723.0,17.32,17.33,17.28,17.3,274723.0
2025-02-07 13:50:00,17.3,17.31,17.28,17.29,212765.0,17.3,17.31,17.28,17.29,212765.0
2025-02-07 14:00:00,17.29,17.29,17.25,17.26,301861.0,17.29,17.29,17.25,17.26,301861.0
2025-02-07 14:10:00,17.27,17.27,17.23,17.25,242456.0,17.27,17.27,17.23,17.25,242456.0
2025-02-07 14:20:00,17.26,17.29,17.25,17.27,227632.0,17.26,17.29,17.25,17.27,227632.0
2025-02-07 14:30:00,17.26,17.31,17.2,17.23,518626.0,17.26,17.31,17.2,17.23,518626.0
2025-02-07 14:40:00,17.23,17.28,17.21,17.28,480764.0,17.23,17.28,17.21,17.28,480764.0
2025-02-07 14:50:00,17.28,17.3,17.27,17.28,259302.0,17.28,17.3,17.27,17.28,259302.0
2025-02-07 15:00:00,17.29,17.29,17.25,17.28,348009.0,17.29,17.29,17.25,17.28,348009.0
2025-02-07 15:10:00,17.28,17.28,17.21,17.22,388291.0,17.28,17.28,17.21,17.22,388291.0
2025-02-07 15:20:00,17.22,17.26,17.22,17.25,447225.0,17.22,17.26,17.22,17.25,447225.0
2025-02-07 15:30:00,17.25,17.31,17.24,17.3,486952.0,17.25,17.31,17.24,17.3,486952.0
2025-02-07 15:40:00,17.3,17.31,17.19,17.19,595991.0,17.3,17.31,17.19,17.19,595991.0
2025-02-07 15:50:00,17.2,17.21,17.15,17.18,1877129.0,17.2,17.21,17.15,17.18,1877129.0
2025-02-10 09:30:00,17.2,17.21,16.75,16.8,1457502.0,17.2,17.21,16.75,16.8,1457502.0
2025-02-10 09:40:00,16.8,16.84,16.72,16.72,1337717.0,16.8,16.84,16.72,16.72,1337717.0
2025-02-10 09:50:00,16.73,16.77,16.63,16.66,1000442.0,16.73,16.77,16.63,16.66,1000442.0
2025-02-10 10:00:00,16.66,16.68,16.59,16.6,921835.0,16.66,16.68,16.59,16.6,921835.0
2025-02-10 10:10:00,16.61,16.67,16.56,16.62,1161243.0,16.61,16.67,16.56,16.62,1161243.0
2025-02-10 10:20:00,16.62,16.69,16.59,16.69,726263.0,16.62,16.69,16.59,16.69,726263.0
2025-02-10 10:30:00,16.69,16.72,16.65,16.66,632573.0,16.69,16.72,16.65,16.66,632573.0
2025-02-10 10:40:00,16.66,16.67,16.62,16.63,620487.0,16.66,16.67,16.62,16.63,620487.0
2025-02-10 10:50:00,16.63,16.67,16.61,16.63,581149.0,16.63,16.67,16.61,16.63,581149.0
2025-02-10 11:00:00,16.62,16.64,16.59,16.62,823270.0,16.62,16.64,16.59,16.62,823270.0
2025-02-10 11:10:00,16.62,16.72,16.61,16.71,470392.0,16.62,16.72,16.61,16.71,470392.0
2025-02-10 11:20:00,16.72,16.77,16.71,16.76,835925.0,16.72,16.77,16.71,16.76,835925.0
2025-02-10 11:30:00,16.75,16.78,16.61,16.62,658023.0,16.75,16.78,16.61,16.62,658023.0
2025-02-10 11:40:00,16.62,16.72,16.61,16.71,687600.0,16.62,16.72,16.61,16.71,687600.0
2025-02-10 11:50:00,16.71,16.72,16.66,16.66,391419.0,16.71,16.72,16.66,16.66,391419.0
2025-02-10 12:00:00,16.67,16.69,16.64,16.67,319290.0,16.67,16.69,16.64,16.67,319290.0
2025-02-10 12:10:00,16.68,16.71,16.65,16.71,268444.0,16.68,16.71,16.65,16.71,268444.0
2025-02-10 12:20:00,16.71,16.72,16.69,16.7,314451.0,16.71,16.72,16.69,16.7,314451.0
2025-02-10 12:30:00,16.7,16.76,16.69,16.73,783181.0,16.7,16.76,16.69,16.73,783181.0
2025-02-10 12:40:00,16.73,16.78,16.73,16.76,232827.0,16.73,16.78,16.73,16.76,232827.0
2025-02-10 12:50:00,16.76,16.8,16.75,16.8,226439.0,16.76,16.8,16.75,16.8,226439.0
2025-02-10 13:00:00,16.8,16.85,16.79,16.84,562882.0,16.8,16.85,16.79,16.84,562882.0
2025-02-10 13:10:00,16.84,16.86,16.82,16.84,476841.0,16.84,16.86,16.82,16.84,476841.0
2025-02-10 13:20:00,16.85,16.86,16.83,16.84,196712.0,16.85,16.86,16.83,16.84,196712.0
2025-02-10 13:30:00,16.84,16.86,16.82,16.84,173231.0,16.84,16.86,16.82,16.84,173231.0
2025-02-10 13:40:00,16.84,16.86,16.82,16.82,257062.0,16.84,16.86,16.82,16.82,257062.0
2025-02-10 13:50:00,16.82,16.85,16.82,16.85,358831.0,16.82,16.85,16.82,16.85,358831.0
2025-02-10 14:00:00,16.85,16.85,16.79,16.81,395334.0,16.85,16.85,16.79,16.81,395334.0
2025-02-10 14:10:00,16.82,16.89,16.81,16.85,866935.0,16.82,16.89,16.81,16.85,866935.0
2025-02-10 14:20:00,16.86,16.87,16.79,16.8,327420.0,16.86,16.87,16.79,16.8,327420.0
2025-02-10 14:30:00,16.8,16.85,16.79,16.82,333215.0,16.8,16.85,16.79,16.82,333215.0
2025-02-10 14:40:00,16.82,16.83,16.78,16.78,499901.0,16.82,16.83,16.78,16.78,499901.0
2025-02-10 14:50:00,16.79,16.79,16.75,16.76,487288.0,16.79,16.79,16.75,16.76,487288.0
2025-02-10 15:00:00,16.75,16.76,16.74,16.74,251327.0,16.75,16.76,16.74,16.74,251327.0
2025-02-10 15:10:00,16.75,16.76,16.71,16.75,416918.0,16.75,16.76,16.71,16.75,416918.0
2025-02-10 15:20:00,16.75,16.78,16.73,16.77,486784.0,16.75,16.78,16.73,16.77,486784.0
2025-02-10 15:30:00,16.77,16.77,16.68,16.71,630781.0,16.77,16.77,16.68,16.71,630781.0
2025-02-10 15:40:00,16.71,16.71,16.64,16.65,906057.0,16.71,16.71,16.64,16.65,906057.0
2025-02-10 15:50:00,16.64,16.66,16.6,16.63,1748490.0,16.64,16.66,16.6,16.63,1748490.0
2025-02-11 09:30:00,16.44,16.49,16.26,16.31,1673085.0,16.44,16.49,16.26,16.31,1673085.0
2025-02-11 09:40:00,16.3,16.45,16.23,16.41,921297.0,16.3,16.45,16.23,16.41,921297.0
2025-02-11 09:50:00,16.41,16.45,16.4,16.43,406736.0,16.41,16.45,16.4,16.43,406736.0
2025-02-11 10:00:00,16.43,16.45,16.28,16.29,1056556.0,16.43,16.45,16.28,16.29,1056556.0
2025-02-11 10:10:00,16.29,16.33,16.23,16.26,883680.0,16.29,16.33,16.23,16.26,883680.0
2025-02-11 10:20:00,16.25,16.32,16.23,16.31,452965.0,16.25,16.32,16.23,16.31,452965.0
2025-02-11 10:30:00,16.32,16.33,16.24,16.25,596648.0,16.32,16.33,16.24,16.25,596648.0
2025-02-11 10:40:00,16.26,16.26,16.22,16.26,741085.0,16.26,16.26,16.22,16.26,741085.0
2025-02-11 10:50:00,16.26,16.28,16.2,16.23,849251.0,16.26,16.28,16.2,16.23,849251.0
2025-02-11 11:00:00,16.23,16.26,16.22,16.24,345896.0,16.23,16.26,16.22,16.24,345896.0
2025-02-11 11:10:00,16.25,16.27,16.22,16.27,613438.0,16.25,16.27,16.22,16.27,613438.0
2025-02-11 11:20:00,16.27,16.3,16.26,16.27,429020.0,16.27,16.3,16.26,16.27,429020.0
2025-02-11 11:30:00,16.27,16.27,16.23,16.25,594035.0,16.27,16.27,16.23,16.25,594035.0
2025-02-11 11:40:00,16.25,16.26,16.22,16.23,499942.0,16.25,16.26,16.22,16.23,499942.0
2025-02-11 11:50:00,16.23,16.24,16.18,16.19,506562.0,16.23,16.24,16.18,16.19,506562.0
2025-02-11 12:00:00,16.2,16.2,16.14,16.15,611686.0,16.2,16.2,16.14,16.15,611686.0
2025-02-11 12:10:00,16.16,16.19,16.14,16.16,554721.0,16.16,16.19,16.14,16.16,554721.0
2025-02-11 12:20:00,16.15,16.19,16.13,16.19,591524.0,16.15,16.19,16.13,16.19,591524.0
2025-02-11 12:30:00,16.19,16.2,16.15,16.16,477746.0,16.19,16.2,16.15,16.16,477746.0
2025-02-11 12:40:00,16.16,16.23,16.16,16.22,965027.0,16.16,16.23,16.16,16.22,965027.0
2025-02-11 12:50:00,16.23,16.25,16.21,16.25,398947.0,16.23,16.25,16.21,16.25,398947.0
2025-02-11 13:00:00,16.25,16.28,16.24,16.28,443350.0,16.25,16.28,16.24,16.28,443350.0
2025-02-11 13:10:00,16.28,16.28,16.25,16.25,317049.0,16.28,16.28,16.25,16.25,317049.0
2025-02-11 13:20:00,16.25,16.28,16.25,16.27,327993.0,16.25,16.28,16.25,16.27,327993.0
2025-02-11 13:30:00,16.26,16.28,16.25,16.27,316912.0,16.26,16.28,16.25,16.27,316912.0
2025-02-11 13:40:00,16.27,16.35,16.26,16.32,627807.0,16.27,16.35,16.26,16.32,627807.0
2025-02-11 13:50:00,16.32,16.33,16.3,16.31,289327.0,16.32,16.33,16.3,16.31,289327.0
2025-02-11 14:00:00,16.3,16.33,16.28,16.29,383908.0,16.3,16.33,16.28,16.29,383908.0
2025-02-11 14:10:00,16.28,16.29,16.26,16.28,447643.0,16.28,16.29,16.26,16.28,447643.0
2025-02-11 14:20:00,16.28,16.34,16.27,16.34,497180.0,16.28,16.34,16.27,16.34,497180.0
2025-02-11 14:30:00,16.34,16.36,16.31,16.36,815687.0,16.34,16.36,16.31,16.36,815687.0
2025-02-11 14:40:00,16.36,16.4,16.35,16.39,674202.0,16.36,16.4,16.35,16.39,674202.0
2025-02-11 14:50:00,16.39,16.4,16.37,16.38,342664.0,16.39,16.4,16.37,16.38,342664.0
2025-02-11 15:00:00,16.39,16.43,16.38,16.41,442672.0,16.39,16.43,16.38,16.41,442672.0
2025-02-11 15:10:00,16.41,16.46,16.41,16.46,503248.0,16.41,16.46,16.41,16.46,503248.0
2025-02-11 15:20:00,16.46,16.53,16.45,16.52,1181620.0,16.46,16.53,16.45,16.52,1181620.0
2025-02-11 15:30:00,16.52,16.56,16.51,16.55,1194193.0,16.52,16.56,16.51,16.55,1194193.0
2025-02-11 15:40:00,16.55,16.56,16.48,16.48,762591.0,16.55,16.56,16.48,16.48,762591.0
2025-02-11 15:50:00,16.48,16.5,16.4,16.42,1800088.0,16.48,16.5,16.4,16.42,1800088.0
2025-02-12 09:30:00,16.38,16.43,16.25,16.41,1028209.0,16.38,16.43,16.25,16.41,1028209.0
2025-02-12 09:40:00,16.41,16.41,16.35,16.35,318668.0,16.41,16.41,16.35,16.35,318668.0
2025-02-12 09:50:00,16.35,16.48,16.31,16.48,450253.0,16.35,16.48,16.31,16.48,450253.0
2025-02-12 10:00:00,16.48,16.57,16.43,16.52,756666.0,16.48,16.57,16.43,16.52,756666.0
2025-02-12 10:10:00,16.52,16.6,16.51,16.53,692460.0,16.52,16.6,16.51,16.53,692460.0
2025-02-12 10:20:00,16.53,16.53,16.47,16.53,312877.0,16.53,16.53,16.47,16.53,312877.0
2025-02-12 10:30:00,16.53,16.53,16.45,16.51,406556.0,16.53,16.53,16.45,16.51,406556.0
2025-02-12 10:40:00,16.51,16.52,16.48,16.49,225089.0,16.51,16.52,16.48,16.49,225089.0
2025-02-12 10:50:00,16.48,16.52,16.48,16.51,265588.0,16.48,16.52,16.48,16.51,265588.0
2025-02-12 11:00:00,16.51,16.53,16.48,16.49,511849.0,16.51,16.53,16.48,16.49,511849.0
2025-02-12 11:10:00,16.5,16.51,16.44,16.45,579826.0,16.5,16.51,16.44,16.45,579826.0
2025-02-12 11:20:00,16.45,16.45,16.4,16.41,395458.0,16.45,16.45,16.4,16.41,395458.0
2025-02-12 11:30:00,16.4,16.46,16.38,16.39,666936.0,16.4,16.46,16.38,16.39,666936.0
2025-02-12 11:40:00,16.39,16.41,16.36,16.38,510091.0,16.39,16.41,16.36,16.38,510091.0
2025-02-12 11:50:00,16.38,16.44,16.37,16.44,895191.0,16.38,16.44,16.37,16.44,895191.0
2025-02-12 12:00:00,16.44,16.44,16.39,16.41,808291.0,16.44,16.44,16.39,16.41,808291.0
2025-02-12 12:10:00,16.41,16.47,16.4,16.46,575070.0,16.41,16.47,16.4,16.46,575070.0
2025-02-12 12:20:00,16.46,16.49,16.41,16.41,323284.0,16.46,16.49,16.41,16.41,323284.0
2025-02-12 12:30:00,16.41,16.46,16.41,16.43,203911.0,16.41,16.46,16.41,16.43,203911.0
2025-02-12 12:40:00,16.43,16.45,16.4,16.43,281892.0,16.43,16.45,16.4,16.43,281892.0
2025-02-12 12:50:00,16.44,16.45,16.42,16.45,277188.0,16.44,16.45,16.42,16.45,277188.0
2025-02-12 13:00:00,16.44,16.49,16.44,16.45,266601.0,16.44,16.49,16.44,16.45,266601.0
2025-02-12 13:10:00,16.46,16.47,16.43,16.45,204502.0,16.46,16.47,16.43,16.45,204502.0
2025-02-12 13:20:00,16.45,16.45,16.38,16.39,243228.0,16.45,16.45,16.38,16.39,243228.0
2025-02-12 13:30:00,16.39,16.41,16.38,16.39,227487.0,16.39,16.41,16.38,16.39,227487.0
2025-02-12 13:40:00,16.39,16.4,16.35,16.35,228596.0,16.39,16.4,16.35,16.35,228596.0
2025-02-12 13:50:00,16.35,16.38,16.32,16.35,453654.0,16.35,16.38,16.32,16.35,453654.0
2025-02-12 14:00:00,16.35,16.37,16.34,16.37,216425.0,16.35,16.37,16.34,16.37,216425.0
2025-02-12 14:10:00,16.37,16.37,16.33,16.35,257011.0,16.37,16.37,16.33,16.35,257011.0
2025-02-12 14:20:00,16.35,16.36,16.32,16.32,1084093.0,16.35,16.36,16.32,16.32,1084093.0
2025-02-12 14:30:00,16.32,16.33,16.3,16.3,362734.0,16.32,16.33,16.3,16.3,362734.0
2025-02-12 14:40:00,16.3,16.31,16.26,16.27,532252.0,16.3,16.31,16.26,16.27,532252.0
2025-02-12 14:50:00,16.27,16.3,16.26,16.28,449808.0,16.27,16.3,16.26,16.28,449808.0
2025-02-12 15:00:00,16.28,16.29,16.24,16.25,964158.0,16.28,16.29,16.24,16.25,964158.0
2025-02-12 15:10:00,16.25,16.27,16.2,16.22,846222.0,16.25,16.27,16.2,16.22,846222.0
2025-02-12 15:20:00,16.22,16.22,16.17,16.17,823041.0,16.22,16.22,16.17,16.17,823041.0
2025-02-12 15:30:00,16.17,16.19,16.15,16.16,955327.0,16.17,16.19,16.15,16.16,955327.0
2025-02-12 15:40:00,16.16,16.19,16.14,16.18,1026085.0,16.16,16.19,16.14,16.18,1026085.0
2025-02-12 15:50:00,16.18,16.27,16.18,16.27,1752963.0,16.18,16.27,16.18,16.27,1752963.0
2025-02-13 09:30:00,16.35,16.5,16.23,16.25,1034018.0,16.35,16.5,16.23,16.25,1034018.0
2025-02-13 09:40:00,16.26,16.32,16.23,16.31,327152.0,16.26,16.32,16.23,16.31,327152.0
2025-02-13 09:50:00,16.3,16.3,16.24,16.25,259471.0,16.3,16.3,16.24,16.25,259471.0
2025-02-13 10:00:00,16.25,16.28,16.18,16.21,629320.0,16.25,16.28,16.18,16.21,629320.0
2025-02-13 10:10:00,16.21,16.21,16.15,16.19,870112.0,16.21,16.21,16.15,16.19,870112.0
2025-02-13 10:20:00,16.18,16.19,16.09,16.12,869329.0,16.18,16.19,16.09,16.12,869329.0
2025-02-13 10:30:00,16.12,16.12,15.89,15.93,2840149.0,16.12,16.12,15.89,15.93,2840149.0
2025-02-13 10:40:00,15.93,15.95,15.71,15.82,2628589.0,15.93,15.95,15.71,15.82,2628589.0
2025-02-13 10:50:00,15.82,15.82,15.59,15.61,2158911.0,15.82,15.82,15.59,15.61,2158911.0
2025-02-13 11:00:00,15.59,15.7,15.47,15.68,3011432.0,15.59,15.7,15.47,15.68,3011432.0
2025-02-13 11:10:00,15.69,15.75,15.58,15.69,2623013.0,15.69,15.75,15.58,15.69,2623013.0
2025-02-13 11:20:00,15.68,15.75,15.66,15.74,1204265.0,15.68,15.75,15.66,15.74,1204265.0
2025-02-13 11:30:00,15.74,15.87,15.73,15.81,2076544.0,15.74,15.87,15.73,15.81,2076544.0
2025-02-13 11:40:00,15.81,15.88,15.79,15.79,729059.0,15.81,15.88,15.79,15.79,729059.0
2025-02-13 11:50:00,15.79,15.88,15.76,15.88,1573671.0,15.79,15.88,15.76,15.88,1573671.0
2025-02-13 12:00:00,15.88,15.94,15.83,15.85,885353.0,15.88,15.94,15.83,15.85,885353.0
2025-02-13 12:10:00,15.85,15.89,15.84,15.88,561430.0,15.85,15.89,15.84,15.88,561430.0
2025-02-13 12:20:00,15.89,15.89,15.8,15.81,454621.0,15.89,15.89,15.8,15.81,454621.0
2025-02-13 12:30:00,15.8,15.81,15.71,15.74,641420.0,15.8,15.81,15.71,15.74,641420.0
2025-02-13 12:40:00,15.73,15.77,15.71,15.74,498546.0,15.73,15.77,15.71,15.74,498546.0
2025-02-13 12:50:00,15.74,15.75,15.71,15.73,334629.0,15.74,15.75,15.71,15.73,334629.0
2025-02-13 13:00:00,15.73,15.78,15.71,15.75,417884.0,15.73,15.78,15.71,15.75,417884.0
2025-02-13 13:10:00,15.75,15.76,15.7,15.71,698568.0,15.75,15.76,15.7,15.71,698568.0
2025-02-13 13:20:00,15.72,15.77,15.7,15.77,442498.0,15.72,15.77,15.7,15.77,442498.0
2025-02-13 13:30:00,15.77,15.79,15.74,15.75,437232.0,15.77,15.79,15.74,15.75,437232.0
2025-02-13 13:40:00,15.75,15.8,15.72,15.79,368034.0,15.75,15.8,15.72,15.79,368034.0
2025-02-13 13:50:00,15.79,15.8,15.73,15.76,352703.0,15.79,15.8,15.73,15.76,352703.0
2025-02-13 14:00:00,15.76,15.78,15.74,15.75,355042.0,15.76,15.78,15.74,15.75,355042.0
2025-02-13 14:10:00,15.75,15.79,15.73,15.79,311904.0,15.75,15.79,15.73,15.79,311904.0
2025-02-13 14:20:00,15.79,15.8,15.75,15.77,336485.0,15.79,15.8,15.75,15.77,336485.0
2025-02-13 14:30:00,15.78,15.79,15.75,15.76,307626.0,15.78,15.79,15.75,15.76,307626.0
2025-02-13 14:40:00,15.75,15.8,15.71,15.79,422686.0,15.75,15.8,15.71,15.79,422686.0
2025-02-13 14:50:00,15.79,15.86,15.78,15.81,595355.0,15.79,15.86,15.78,15.81,595355.0
2025-02-13 15:00:00,15.82,15.88,15.81,15.87,343689.0,15.82,15.88,15.81,15.87,343689.0
2025-02-13 15:10:00,15.87,15.88,15.84,15.86,457965.0,15.87,15.88,15.84,15.86,457965.0
2025-02-13 15:20:00,15.87,15.89,15.83,15.85,648634.0,15.87,15.89,15.83,15.85,648634.0
2025-02-13 15:30:00,15.84,15.88,15.83,15.88,531370.0,15.84,15.88,15.83,15.88,531370.0
2025-02-13 15:40:00,15.88,15.88,15.8,15.84,847448.0,15.88,15.88,15.8,15.84,847448.0
2025-02-13 15:50:00,15.83,15.83,15.71,15.74,2709124.0,15.83,15.83,15.71,15.74,2709124.0
2025-02-14 09:30:00,15.84,15.85,15.66,15.7,818335.0,15.84,15.85,15.66,15.7,818335.0
2025-02-14 09:40:00,15.7,15.81,15.69,15.72,620675.0,15.7,15.81,15.69,15.72,620675.0
2025-02-14 09:50:00,15.73,15.77,15.68,15.74,457081.0,15.73,15.77,15.68,15.74,457081.0
2025-02-14 10:00:00,15.74,15.78,15.71,15.72,549528.0,15.74,15.78,15.71,15.72,549528.0
2025-02-14 10:10:00,15.73,15.74,15.68,15.72,493840.0,15.73,15.74,15.68,15.72,493840.0
2025-02-14 10:20:00,15.71,15.73,15.68,15.7,362088.0,15.71,15.73,15.68,15.7,362088.0
2025-02-14 10:30:00,15.69,15.72,15.67,15.71,364068.0,15.69,15.72,15.67,15.71,364068.0
2025-02-14 10:40:00,15.71,15.73,15.68,15.71,404683.0,15.71,15.73,15.68,15.71,404683.0
2025-02-14 10:50:00,15.71,15.71,15.65,15.67,585470.0,15.71,15.71,15.65,15.67,585470.0
2025-02-14 11:00:00,15.67,15.71,15.64,15.7,645119.0,15.67,15.71,15.64,15.7,645119.0
2025-02-14 11:10:00,15.69,15.72,15.66,15.7,522371.0,15.69,15.72,15.66,15.7,522371.0
2025-02-14 11:20:00,15.7,15.72,15.68,15.71,689793.0,15.7,15.72,15.68,15.71,689793.0
2025-02-14 11:30:00,15.71,15.8,15.69,15.73,1537507.0,15.71,15.8,15.69,15.73,1537507.0
2025-02-14 11:40:00,15.73,15.8,15.72,15.78,964061.0,15.73,15.8,15.72,15.78,964061.0
2025-02-14 11:50:00,15.78,15.83,15.75,15.81,1279644.0,15.78,15.83,15.75,15.81,1279644.0
2025-02-14 12:00:00,15.81,15.81,15.76,15.76,638397.0,15.81,15.81,15.76,15.76,638397.0
2025-02-14 12:10:00,15.77,15.81,15.76,15.8,565582.0,15.77,15.81,15.76,15.8,565582.0
2025-02-14 12:20:00,15.8,15.81,15.77,15.78,358039.0,15.8,15.81,15.77,15.78,358039.0
2025-02-14 12:30:00,15.78,15.79,15.75,15.77,301110.0,15.78,15.79,15.75,15.77,301110.0
2025-02-14 12:40:00,15.78,15.8,15.76,15.79,434083.0,15.78,15.8,15.76,15.79,434083.0
2025-02-14 12:50:00,15.79,15.82,15.78,15.79,307756.0,15.79,15.82,15.78,15.79,307756.0
2025-02-14 13:00:00,15.79,15.81,15.76,15.81,412216.0,15.79,15.81,15.76,15.81,412216.0
2025-02-14 13:10:00,15.81,15.81,15.78,15.81,331834.0,15.81,15.81,15.78,15.81,331834.0
2025-02-14 13:20:00,15.8,15.83,15.79,15.83,585295.0,15.8,15.83,15.79,15.83,585295.0
2025-02-14 13:30:00,15.83,15.87,15.8,15.87,442062.0,15.83,15.87,15.8,15.87,442062.0
2025-02-14 13:40:00,15.87,15.92,15.84,15.91,710111.0,15.87,15.92,15.84,15.91,710111.0
2025-02-14 13:50:00,15.91,15.93,15.89,15.9,424234.0,15.91,15.93,15.89,15.9,424234.0
2025-02-14 14:00:00,15.9,15.95,15.87,15.92,677509.0,15.9,15.95,15.87,15.92,677509.0
2025-02-14 14:10:00,15.92,15.92,15.86,15.86,335904.0,15.92,15.92,15.86,15.86,335904.0
2025-02-14 14:20:00,15.86,15.87,15.83,15.84,355219.0,15.86,15.87,15.83,15.84,355219.0
2025-02-14 14:30:00,15.84,15.86,15.83,15.84,400681.0,15.84,15.86,15.83,15.84,400681.0
2025-02-14 14:40:00,15.84,15.86,15.83,15.85,362799.0,15.84,15.86,15.83,15.85,362799.0
2025-02-14 14:50:00,15.84,15.87,15.84,15.85,526376.0,15.84,15.87,15.84,15.85,526376.0
2025-02-14 15:00:00,15.86,15.93,15.85,15.92,1026518.0,15.86,15.93,15.85,15.92,1026518.0
2025-02-14 15:10:00,15.92,15.92,15.87,15.87,406377.0,15.92,15.92,15.87,15.87,406377.0
2025-02-14 15:20:00,15.88,15.88,15.84,15.85,451148.0,15.88,15.88,15.84,15.85,451148.0
2025-02-14 15:30:00,15.85,15.87,15.83,15.87,731077.0,15.85,15.87,15.83,15.87,731077.0
2025-02-14 15:40:00,15.87,15.88,15.84,15.88,598245.0,15.87,15.88,15.84,15.88,598245.0
2025-02-14 15:50:00,15.88,15.98,15.87,15.96,2181339.0,15.88,15.98,15.87,15.96,2181339.0
2025-02-18 09:30:00,15.88,16.15,15.85,16.05,1129390.0,15.88,16.15,15.85,16.05,1129390.0
2025-02-18 09:40:00,16.05,16.13,16.04,16.1,520223.0,16.05,16.13,16.04,16.1,520223.0
2025-02-18 09:50:00,16.1,16.17,16.06,16.1,610786.0,16.1,16.17,16.06,16.1,610786.0
2025-02-18 10:00:00,16.1,16.22,16.05,16.14,655853.0,16.1,16.22,16.05,16.14,655853.0
2025-02-18 10:10:00,16.14,16.16,16.08,16.13,572764.0,16.14,16.16,16.08,16.13,572764.0
2025-02-18 10:20:00,16.13,16.18,16.11,16.16,494789.0,16.13,16.18,16.11,16.16,494789.0
2025-02-18 10:30:00,16.16,16.2,16.15,16.16,649706.0,16.16,16.2,16.15,16.16,649706.0
2025-02-18 10:40:00,16.16,16.22,16.16,16.19,736603.0,16.16,16.22,16.16,16.19,736603.0
2025-02-18 10:50:00,16.19,16.2,16.15,16.16,592656.0,16.19,16.2,16.15,16.16,592656.0
2025-02-18 11:00:00,16.16,16.17,16.1,16.13,672491.0,16.16,16.17,16.1,16.13,672491.0
2025-02-18 11:10:00,16.13,16.18,16.12,16.16,705528.0,16.13,16.18,16.12,16.16,705528.0
2025-02-18 11:20:00,16.16,16.28,16.15,16.25,1218419.0,16.16,16.28,16.15,16.25,1218419.0
2025-02-18 11:30:00,16.25,16.32,16.24,16.3,950885.0,16.25,16.32,16.24,16.3,950885.0
2025-02-18 11:40:00,16.3,16.31,16.23,16.23,728105.0,16.3,16.31,16.23,16.23,728105.0
2025-02-18 11:50:00,16.24,16.28,16.22,16.27,594970.0,16.24,16.28,16.22,16.27,594970.0
2025-02-18 12:00:00,16.27,16.27,16.18,16.19,1513691.0,16.27,16.27,16.18,16.19,1513691.0
2025-02-18 12:10:00,16.2,16.2,16.13,16.14,782514.0,16.2,16.2,16.13,16.14,782514.0
2025-02-18 12:20:00,16.14,16.15,16.11,16.14,680879.0,16.14,16.15,16.11,16.14,680879.0
2025-02-18 12:30:00,16.14,16.15,16.13,16.13,302351.0,16.14,16.15,16.13,16.13,302351.0
2025-02-18 12:40:00,16.14,16.15,16.11,16.15,233931.0,16.14,16.15,16.11,16.15,233931.0
2025-02-18 12:50:00,16.15,16.16,16.11,16.14,300787.0,16.15,16.16,16.11,16.14,300787.0
2025-02-18 13:00:00,16.14,16.18,16.13,16.16,419900.0,16.14,16.18,16.13,16.16,419900.0
2025-02-18 13:10:00,16.16,16.16,16.03,16.05,643526.0,16.16,16.16,16.03,16.05,643526.0
2025-02-18 13:20:00,16.06,16.07,16.03,16.06,385249.0,16.06,16.07,16.03,16.06,385249.0
2025-02-18 13:30:00,16.06,16.06,16.02,16.03,308419.0,16.06,16.06,16.02,16.03,308419.0
2025-02-18 13:40:00,16.02,16.04,16.01,16.02,226187.0,16.02,16.04,16.01,16.02,226187.0
2025-02-18 13:50:00,16.02,16.07,16.0,16.03,391270.0,16.02,16.07,16.0,16.03,391270.0
2025-02-18 14:00:00,16.03,16.05,16.0,16.03,458230.0,16.03,16.05,16.0,16.03,458230.0
2025-02-18 14:10:00,16.04,16.07,16.02,16.06,247474.0,16.04,16.07,16.02,16.06,247474.0
2025-02-18 14:20:00,16.06,16.06,16.01,16.02,257747.0,16.06,16.06,16.01,16.02,257747.0
2025-02-18 14:30:00,16.01,16.05,16.01,16.04,221886.0,16.01,16.05,16.01,16.04,221886.0
2025-02-18 14:40:00,16.03,16.06,16.02,16.03,291123.0,16.03,16.06,16.02,16.03,291123.0
2025-02-18 14:50:00,16.03,16.13,16.02,16.12,680327.0,16.03,16.13,16.02,16.12,680327.0
2025-02-18 15:00:00,16.11,16.12,16.05,16.05,351616.0,16.11,16.12,16.05,16.05,351616.0
2025-02-18 15:10:00,16.05,16.06,16.0,16.01,542618.0,16.05,16.06,16.0,16.01,542618.0
2025-02-18 15:20:00,16.02,16.03,16.0,16.01,634216.0,16.02,16.03,16.0,16.01,634216.0
2025-02-18 15:30:00,16.01,16.08,16.01,16.07,834787.0,16.01,16.08,16.01,16.07,834787.0
2025-02-18 15:40:00,16.07,16.1,16.05,16.07,805232.0,16.07,16.1,16.05,16.07,805232.0
2025-02-18 15:50:00,16.07,16.1,16.05,16.07,1737784.0,16.07,16.1,16.05,16.07,1737784.0
2025-02-19 09:30:00,16.04,16.05,15.98,16.01,511977.0,16.04,16.05,15.98,16.01,511977.0
2025-02-19 09:40:00,16.01,16.03,15.91,15.94,273197.0,16.01,16.03,15.91,15.94,273197.0
2025-02-19 09:50:00,15.95,15.99,15.93,15.94,213375.0,15.95,15.99,15.93,15.94,213375.0
2025-02-19 10:00:00,15.94,15.98,15.92,15.96,242091.0,15.94,15.98,15.92,15.96,242091.0
2025-02-19 10:10:00,15.95,15.98,15.93,15.95,215980.0,15.95,15.98,15.93,15.95,215980.0
2025-02-19 10:20:00,15.95,15.96,15.9,15.95,541334.0,15.95,15.96,15.9,15.95,541334.0
2025-02-19 10:30:00,15.95,15.99,15.92,15.93,441436.0,15.95,15.99,15.92,15.93,441436.0
2025-02-19 10:40:00,15.94,15.96,15.8,15.81,933973.0,15.94,15.96,15.8,15.81,933973.0
2025-02-19 10:50:00,15.82,15.87,15.81,15.87,642622.0,15.82,15.87,15.81,15.87,642622.0
2025-02-19 11:00:00,15.87,15.89,15.86,15.88,471725.0,15.87,15.89,15.86,15.88,471725.0
2025-02-19 11:10:00,15.89,15.9,15.84,15.86,365598.0,15.89,15.9,15.84,15.86,365598.0
2025-02-19 11:20:00,15.86,15.92,15.84,15.92,493637.0,15.86,15.92,15.84,15.92,493637.0
2025-02-19 11:30:00,15.92,15.93,15.88,15.91,518753.0,15.92,15.93,15.88,15.91,518753.0
2025-02-19 11:40:00,15.9,16.08,15.89,16.04,1018067.0,15.9,16.08,15.89,16.04,1018067.0
2025-02-19 11:50:00,16.04,16.07,16.01,16.05,741167.0,16.04,16.07,16.01,16.05,741167.0
2025-02-19 12:00:00,16.05,16.06,16.0,16.0,203022.0,16.05,16.06,16.0,16.0,203022.0
2025-02-19 12:10:00,16.01,16.05,16.0,16.04,457794.0,16.01,16.05,16.0,16.04,457794.0
2025-02-19 12:20:00,16.05,16.07,16.02,16.04,392564.0,16.05,16.07,16.02,16.04,392564.0
2025-02-19 12:30:00,16.03,16.09,16.02,16.08,464443.0,16.03,16.09,16.02,16.08,464443.0
2025-02-19 12:40:00,16.09,16.12,16.06,16.12,512487.0,16.09,16.12,16.06,16.12,512487.0
2025-02-19 12:50:00,16.12,16.15,16.08,16.09,548600.0,16.12,16.15,16.08,16.09,548600.0
2025-02-19 13:00:00,16.09,16.09,16.06,16.07,320878.0,16.09,16.09,16.06,16.07,320878.0
2025-02-19 13:10:00,16.06,16.1,16.06,16.1,329303.0,16.06,16.1,16.06,16.1,329303.0
2025-02-19 13:20:00,16.1,16.11,16.08,16.1,290229.0,16.1,16.11,16.08,16.1,290229.0
2025-02-19 13:30:00,16.09,16.13,16.08,16.09,354951.0,16.09,16.13,16.08,16.09,354951.0
2025-02-19 13:40:00,16.08,16.12,16.08,16.11,421771.0,16.08,16.12,16.08,16.11,421771.0
2025-02-19 13:50:00,16.12,16.12,16.07,16.07,344162.0,16.12,16.12,16.07,16.07,344162.0
2025-02-19 14:00:00,16.07,16.08,16.02,16.04,303664.0,16.07,16.08,16.02,16.04,303664.0
2025-02-19 14:10:00,16.04,16.06,15.97,15.98,381371.0,16.04,16.06,15.97,15.98,381371.0
2025-02-19 14:20:00,15.97,16.01,15.97,16.0,354740.0,15.97,16.01,15.97,16.0,354740.0
2025-02-19 14:30:00,16.0,16.01,15.99,15.99,319346.0,16.0,16.01,15.99,15.99,319346.0
2025-02-19 14:40:00,16.0,16.02,15.98,15.99,395615.0,16.0,16.02,15.98,15.99,395615.0
2025-02-19 14:50:00,15.99,16.0,15.97,15.98,406119.0,15.99,16.0,15.97,15.98,406119.0
2025-02-19 15:00:00,15.98,15.98,15.94,15.96,699110.0,15.98,15.98,15.94,15.96,699110.0
2025-02-19 15:10:00,15.97,16.0,15.96,15.99,804493.0,15.97,16.0,15.96,15.99,804493.0
2025-02-19 15:20:00,15.99,16.0,15.94,15.98,927045.0,15.99,16.0,15.94,15.98,927045.0
2025-02-19 15:30:00,15.97,16.03,15.97,16.01,886637.0,15.97,16.03,15.97,16.01,886637.0
2025-02-19 15:40:00,16.0,16.02,15.97,15.99,880169.0,16.0,16.02,15.97,15.99,880169.0
2025-02-19 15:50:00,15.99,16.04,15.98,16.0,1810293.0,15.99,16.04,15.98,16.0,1810293.0
2025-02-20 09:30:00,15.98,16.1,15.9,15.91,880016.0,15.98,16.1,15.9,15.91,880016.0
2025-02-20 09:40:00,15.9,15.93,15.67,15.7,1049377.0,15.9,15.93,15.67,15.7,1049377.0
2025-02-20 09:50:00,15.7,15.75,15.63,15.63,645262.0,15.7,15.75,15.63,15.63,645262.0
2025-02-20 10:00:00,15.64,15.67,15.57,15.62,933165.0,15.64,15.67,15.57,15.62,933165.0
2025-02-20 10:10:00,15.62,15.68,15.6,15.65,816917.0,15.62,15.68,15.6,15.65,816917.0
2025-02-20 10:20:00,15.65,15.74,15.64,15.72,813200.0,15.65,15.74,15.64,15.72,813200.0
2025-02-20 10:30:00,15.72,15.73,15.65,15.65,721675.0,15.72,15.73,15.65,15.65,721675.0
2025-02-20 10:40:00,15.66,15.71,15.65,15.67,695275.0,15.66,15.71,15.65,15.67,695275.0
2025-02-20 10:50:00,15.67,15.69,15.62,15.68,585153.0,15.67,15.69,15.62,15.68,585153.0
2025-02-20 11:00:00,15.68,15.69,15.65,15.66,660795.0,15.68,15.69,15.65,15.66,660795.0
2025-02-20 11:10:00,15.65,15.72,15.65,15.7,785462.0,15.65,15.72,15.65,15.7,785462.0
2025-02-20 11:20:00,15.69,15.79,15.68,15.75,910880.0,15.69,15.79,15.68,15.75,910880.0
2025-02-20 11:30:00,15.74,15.75,15.66,15.67,539170.0,15.74,15.75,15.66,15.67,539170.0
2025-02-20 11:40:00,15.66,15.71,15.63,15.64,966000.0,15.66,15.71,15.63,15.64,966000.0
2025-02-20 11:50:00,15.64,15.68,15.63,15.66,677336.0,15.64,15.68,15.63,15.66,677336.0
2025-02-20 12:00:00,15.66,15.68,15.64,15.67,1002792.0,15.66,15.68,15.64,15.67,1002792.0
2025-02-20 12:10:00,15.67,15.7,15.66,15.7,632087.0,15.67,15.7,15.66,15.7,632087.0
2025-02-20 12:20:00,15.7,15.73,15.66,15.72,799018.0,15.7,15.73,15.66,15.72,799018.0
2025-02-20 12:30:00,15.72,15.72,15.68,15.7,667016.0,15.72,15.72,15.68,15.7,667016.0
2025-02-20 12:40:00,15.7,15.71,15.67,15.71,538244.0,15.7,15.71,15.67,15.71,538244.0
2025-02-20 12:50:00,15.7,15.72,15.68,15.69,512502.0,15.7,15.72,15.68,15.69,512502.0
2025-02-20 13:00:00,15.69,15.71,15.65,15.66,937647.0,15.69,15.71,15.65,15.66,937647.0
2025-02-20 13:10:00,15.66,15.67,15.62,15.64,820409.0,15.66,15.67,15.62,15.64,820409.0
2025-02-20 13:20:00,15.63,15.67,15.61,15.65,1710110.0,15.63,15.67,15.61,15.65,1710110.0
2025-02-20 13:30:00,15.65,15.7,15.64,15.7,531021.0,15.65,15.7,15.64,15.7,531021.0
2025-02-20 13:40:00,15.7,15.71,15.68,15.69,656204.0,15.7,15.71,15.68,15.69,656204.0
2025-02-20 13:50:00,15.69,15.69,15.65,15.67,586080.0,15.69,15.69,15.65,15.67,586080.0
2025-02-20 14:00:00,15.67,15.7,15.65,15.69,400506.0,15.67,15.7,15.65,15.69,400506.0
2025-02-20 14:10:00,15.69,15.72,15.68,15.69,451495.0,15.69,15.72,15.68,15.69,451495.0
2025-02-20 14:20:00,15.69,15.7,15.67,15.69,468282.0,15.69,15.7,15.67,15.69,468282.0
2025-02-20 14:30:00,15.68,15.7,15.67,15.7,284553.0,15.68,15.7,15.67,15.7,284553.0
2025-02-20 14:40:00,15.7,15.73,15.69,15.73,609809.0,15.7,15.73,15.69,15.73,609809.0
2025-02-20 14:50:00,15.72,15.77,15.72,15.76,381654.0,15.72,15.77,15.72,15.76,381654.0
2025-02-20 15:00:00,15.76,15.77,15.73,15.77,688521.0,15.76,15.77,15.73,15.77,688521.0
2025-02-20 15:10:00,15.77,15.79,15.75,15.77,503804.0,15.77,15.79,15.75,15.77,503804.0
2025-02-20 15:20:00,15.78,15.85,15.77,15.84,640527.0,15.78,15.85,15.77,15.84,640527.0
2025-02-20 15:30:00,15.84,15.85,15.81,15.85,657993.0,15.84,15.85,15.81,15.85,657993.0
2025-02-20 15:40:00,15.85,15.85,15.8,15.85,907608.0,15.85,15.85,15.8,15.85,907608.0
2025-02-20 15:50:00,15.85,15.87,15.84,15.86,1899094.0,15.85,15.87,15.84,15.86,1899094.0
2025-02-21 09:30:00,15.93,16.07,15.86,16.02,1103648.0,15.93,16.07,15.86,16.02,1103648.0
2025-02-21 09:40:00,16.02,16.03,15.93,16.02,615771.0,16.02,16.03,15.93,16.02,615771.0
2025-02-21 09:50:00,16.02,16.05,15.94,15.97,556260.0,16.02,16.05,15.94,15.97,556260.0
2025-02-21 10:00:00,15.98,16.0,15.86,15.97,880132.0,15.98,16.0,15.86,15.97,880132.0
2025-02-21 10:10:00,15.97,16.0,15.88,15.9,502312.0,15.97,16.0,15.88,15.9,502312.0
2025-02-21 10:20:00,15.9,15.92,15.85,15.88,837301.0,15.9,15.92,15.85,15.88,837301.0
2025-02-21 10:30:00,15.88,15.9,15.83,15.84,1179312.0,15.88,15.9,15.83,15.84,1179312.0
2025-02-21 10:40:00,15.83,15.83,15.78,15.81,1321180.0,15.83,15.83,15.78,15.81,1321180.0
2025-02-21 10:50:00,15.82,15.85,15.75,15.84,1321267.0,15.82,15.85,15.75,15.84,1321267.0
2025-02-21 11:00:00,15.84,15.88,15.8,15.83,1575255.0,15.84,15.88,15.8,15.83,1575255.0
2025-02-21 11:10:00,15.83,15.87,15.8,15.85,1268515.0,15.83,15.87,15.8,15.85,1268515.0
2025-02-21 11:20:00,15.85,15.88,15.83,15.84,937267.0,15.85,15.88,15.83,15.84,937267.0
2025-02-21 11:30:00,15.84,15.85,15.8,15.85,1010892.0,15.84,15.85,15.8,15.85,1010892.0
2025-02-21 11:40:00,15.85,15.95,15.81,15.95,1064830.0,15.85,15.95,15.81,15.95,1064830.0
2025-02-21 11:50:00,15.95,15.99,15.92,15.99,1066807.0,15.95,15.99,15.92,15.99,1066807.0
2025-02-21 12:00:00,15.99,16.05,15.94,15.95,1249881.0,15.99,16.05,15.94,15.95,1249881.0
2025-02-21 12:10:00,15.95,15.96,15.89,15.9,817183.0,15.95,15.96,15.89,15.9,817183.0
2025-02-21 12:20:00,15.89,15.9,15.78,15.78,874607.0,15.89,15.9,15.78,15.78,874607.0
2025-02-21 12:30:00,15.79,15.79,15.72,15.73,831381.0,15.79,15.79,15.72,15.73,831381.0
2025-02-21 12:40:00,15.73,15.74,15.67,15.7,911714.0,15.73,15.74,15.67,15.7,911714.0
2025-02-21 12:50:00,15.71,15.71,15.4,15.46,2877925.0,15.71,15.71,15.4,15.46,2877925.0
2025-02-21 13:00:00,15.45,15.53,15.33,15.35,2315147.0,15.45,15.53,15.33,15.35,2315147.0
2025-02-21 13:10:00,15.35,15.43,15.31,15.34,1026697.0,15.35,15.43,15.31,15.34,1026697.0
2025-02-21 13:20:00,15.35,15.38,15.31,15.34,1041785.0,15.35,15.38,15.31,15.34,1041785.0
2025-02-21 13:30:00,15.34,15.55,15.31,15.51,1578165.0,15.34,15.55,15.31,15.51,1578165.0
2025-02-21 13:40:00,15.51,15.54,15.38,15.4,1205497.0,15.51,15.54,15.38,15.4,1205497.0
2025-02-21 13:50:00,15.4,15.44,15.37,15.39,1514941.0,15.4,15.44,15.37,15.39,1514941.0
2025-02-21 14:00:00,15.39,15.4,15.3,15.32,1201281.0,15.39,15.4,15.3,15.32,1201281.0
2025-02-21 14:10:00,15.32,15.35,15.27,15.27,728454.0,15.32,15.35,15.27,15.27,728454.0
2025-02-21 14:20:00,15.27,15.28,15.19,15.27,2173616.0,15.27,15.28,15.19,15.27,2173616.0
2025-02-21 14:30:00,15.27,15.28,15.2,15.21,1467215.0,15.27,15.28,15.2,15.21,1467215.0
2025-02-21 14:40:00,15.21,15.23,15.14,15.16,1949505.0,15.21,15.23,15.14,15.16,1949505.0
2025-02-21 14:50:00,15.17,15.23,15.16,15.19,1044781.0,15.17,15.23,15.16,15.19,1044781.0
2025-02-21 15:00:00,15.18,15.22,15.14,15.17,1174600.0,15.18,15.22,15.14,15.17,1174600.0
2025-02-21 15:10:00,15.17,15.19,15.09,15.12,1606451.0,15.17,15.19,15.09,15.12,1606451.0
2025-02-21 15:20:00,15.12,15.22,15.1,15.2,1449147.0,15.12,15.22,15.1,15.2,1449147.0
2025-02-21 15:30:00,15.2,15.27,15.18,15.21,1461289.0,15.2,15.27,15.18,15.21,1461289.0
2025-02-21 15:40:00,15.21,15.27,15.19,15.25,1419780.0,15.21,15.27,15.19,15.25,1419780.0
2025-02-21 15:50:00,15.24,15.25,15.2,15.22,2999227.0,15.24,15.25,15.2,15.22,2999227.0
2025-02-24 09:30:00,15.38,15.51,15.35,15.42,1542800.0,15.38,15.51,15.35,15.42,1542800.0
2025-02-24 09:40:00,15.42,15.52,15.42,15.45,1109385.0,15.42,15.52,15.42,15.45,1109385.0
2025-02-24 09:50:00,15.45,15.45,15.28,15.29,817052.0,15.45,15.45,15.28,15.29,817052.0
2025-02-24 10:00:00,15.29,15.38,15.21,15.28,1156766.0,15.29,15.38,15.21,15.28,1156766.0
2025-02-24 10:10:00,15.28,15.4,15.24,15.3,1368042.0,15.28,15.4,15.24,15.3,1368042.0
2025-02-24 10:20:00,15.29,15.42,15.29,15.32,1168417.0,15.29,15.42,15.29,15.32,1168417.0
2025-02-24 10:30:00,15.33,15.39,15.3,15.3,1054949.0,15.33,15.39,15.3,15.3,1054949.0
2025-02-24 10:40:00,15.3,15.35,15.26,15.32,1456945.0,15.3,15.35,15.26,15.32,1456945.0
2025-02-24 10:50:00,15.31,15.36,15.29,15.35,1502831.0,15.31,15.36,15.29,15.35,1502831.0
2025-02-24 11:00:00,15.34,15.48,15.31,15.45,3413007.0,15.34,15.48,15.31,15.45,3413007.0
2025-02-24 11:10:00,15.46,15.46,15.41,15.44,1203087.0,15.46,15.46,15.41,15.44,1203087.0
2025-02-24 11:20:00,15.44,15.48,15.42,15.48,647791.0,15.44,15.48,15.42,15.48,647791.0
2025-02-24 11:30:00,15.48,15.5,15.41,15.46,1245374.0,15.48,15.5,15.41,15.46,1245374.0
2025-02-24 11:40:00,15.47,15.51,15.39,15.5,1609190.0,15.47,15.51,15.39,15.5,1609190.0
2025-02-24 11:50:00,15.49,15.5,15.34,15.36,1135551.0,15.49,15.5,15.34,15.36,1135551.0
2025-02-24 12:00:00,15.36,15.42,15.36,15.39,863327.0,15.36,15.42,15.36,15.39,863327.0
2025-02-24 12:10:00,15.4,15.43,15.35,15.36,714056.0,15.4,15.43,15.35,15.36,714056.0
2025-02-24 12:20:00,15.36,15.38,15.33,15.35,598152.0,15.36,15.38,15.33,15.35,598152.0
2025-02-24 12:30:00,15.35,15.37,15.32,15.36,484503.0,15.35,15.37,15.32,15.36,484503.0
2025-02-24 12:40:00,15.36,15.37,15.35,15.36,421992.0,15.36,15.37,15.35,15.36,421992.0
2025-02-24 12:50:00,15.36,15.39,15.34,15.35,727864.0,15.36,15.39,15.34,15.35,727864.0
2025-02-24 13:00:00,15.35,15.39,15.32,15.37,704865.0,15.35,15.39,15.32,15.37,704865.0
2025-02-24 13:10:00,15.38,15.43,15.37,15.43,857780.0,15.38,15.43,15.37,15.43,857780.0
2025-02-24 13:20:00,15.43,15.43,15.36,15.39,652509.0,15.43,15.43,15.36,15.39,652509.0
2025-02-24 13:30:00,15.4,15.4,15.36,15.4,548284.0,15.4,15.4,15.36,15.4,548284.0
2025-02-24 13:40:00,15.4,15.42,15.34,15.36,554770.0,15.4,15.42,15.34,15.36,554770.0
2025-02-24 13:50:00,15.36,15.39,15.34,15.37,557614.0,15.36,15.39,15.34,15.37,557614.0
2025-02-24 14:00:00,15.38,15.45,15.37,15.43,612278.0,15.38,15.45,15.37,15.43,612278.0
2025-02-24 14:10:00,15.43,15.45,15.39,15.39,499644.0,15.43,15.45,15.39,15.39,499644.0
2025-02-24 14:20:00,15.39,15.42,15.38,15.42,537658.0,15.39,15.42,15.38,15.42,537658.0
2025-02-24 14:30:00,15.42,15.46,15.41,15.43,633477.0,15.42,15.46,15.41,15.43,633477.0
2025-02-24 14:40:00,15.43,15.49,15.42,15.49,686879.0,15.43,15.49,15.42,15.49,686879.0
2025-02-24 14:50:00,15.49,15.5,15.44,15.46,725521.0,15.49,15.5,15.44,15.46,725521.0
2025-02-24 15:00:00,15.46,15.46,15.38,15.39,521167.0,15.46,15.46,15.38,15.39,521167.0
2025-02-24 15:10:00,15.39,15.42,15.36,15.41,676414.0,15.39,15.42,15.36,15.41,676414.0
2025-02-24 15:20:00,15.42,15.43,15.38,15.4,550887.0,15.42,15.43,15.38,15.4,550887.0
2025-02-24 15:30:00,15.4,15.44,15.39,15.44,705005.0,15.4,15.44,15.39,15.44,705005.0
2025-02-24 15:40:00,15.44,15.45,15.41,15.43,729275.0,15.44,15.45,15.41,15.43,729275.0
2025-02-24 15:50:00,15.43,15.43,15.29,15.31,1842293.0,15.43,15.43,15.29,15.31,1842293.0
2025-02-25 09:30:00,15.37,15.37,15.2,15.33,796144.0,15.37,15.37,15.2,15.33,796144.0
2025-02-25 09:40:00,15.32,15.33,15.21,15.23,487066.0,15.32,15.33,15.21,15.23,487066.0
2025-02-25 09:50:00,15.23,15.23,15.04,15.11,1148896.0,15.23,15.23,15.04,15.11,1148896.0
2025-02-25 10:00:00,15.1,15.1,14.83,14.89,1779756.0,15.1,15.1,14.83,14.89,1779756.0
2025-02-25 10:10:00,14.89,14.94,14.86,14.91,1004235.0,14.89,14.94,14.86,14.91,1004235.0
2025-02-25 10:20:00,14.9,14.9,14.8,14.84,1513752.0,14.9,14.9,14.8,14.84,1513752.0
2025-02-25 10:30:00,14.84,14.96,14.84,14.95,1312246.0,14.84,14.96,14.84,14.95,1312246.0
2025-02-25 10:40:00,14.95,15.08,14.94,15.07,1459699.0,14.95,15.08,14.94,15.07,1459699.0
2025-02-25 10:50:00,15.08,15.13,15.05,15.11,1622572.0,15.08,15.13,15.05,15.11,1622572.0
2025-02-25 11:00:00,15.11,15.11,14.95,15.04,1144662.0,15.11,15.11,14.95,15.04,1144662.0
2025-02-25 11:10:00,15.05,15.09,15.02,15.04,1195241.0,15.05,15.09,15.02,15.04,1195241.0
2025-02-25 11:20:00,15.04,15.06,15.0,15.02,766854.0,15.04,15.06,15.0,15.02,766854.0
2025-02-25 11:30:00,15.02,15.03,14.94,14.96,1015088.0,15.02,15.03,14.94,14.96,1015088.0
2025-02-25 11:40:00,14.96,14.97,14.84,14.91,1694482.0,14.96,14.97,14.84,14.91,1694482.0
2025-02-25 11:50:00,14.9,14.96,14.88,14.92,1411439.0,14.9,14.96,14.88,14.92,1411439.0
2025-02-25 12:00:00,14.91,14.95,14.9,14.93,1299827.0,14.91,14.95,14.9,14.93,1299827.0
2025-02-25 12:10:00,14.93,14.98,14.93,14.96,1026923.0,14.93,14.98,14.93,14.96,1026923.0
2025-02-25 12:20:00,14.96,14.97,14.91,14.92,719155.0,14.96,14.97,14.91,14.92,719155.0
2025-02-25 12:30:00,14.92,14.99,14.89,14.98,1300511.0,14.92,14.99,14.89,14.98,1300511.0
2025-02-25 12:40:00,14.98,14.98,14.91,14.92,555906.0,14.98,14.98,14.91,14.92,555906.0
2025-02-25 12:50:00,14.93,14.95,14.92,14.92,387581.0,14.93,14.95,14.92,14.92,387581.0
2025-02-25 13:00:00,14.93,15.0,14.91,14.99,1347884.0,14.93,15.0,14.91,14.99,1347884.0
2025-02-25 13:10:00,14.98,15.02,14.92,14.95,1269340.0,14.98,15.02,14.92,14.95,1269340.0
2025-02-25 13:20:00,14.95,14.99,14.9,14.91,869741.0,14.95,14.99,14.9,14.91,869741.0
2025-02-25 13:30:00,14.91,14.99,14.9,14.98,845611.0,14.91,14.99,14.9,14.98,845611.0
2025-02-25 13:40:00,14.98,15.02,14.96,15.0,526370.0,14.98,15.02,14.96,15.0,526370.0
2025-02-25 13:50:00,15.0,15.0,14.91,14.93,1157430.0,15.0,15.0,14.91,14.93,1157430.0
2025-02-25 14:00:00,14.93,15.0,14.92,14.98,658707.0,14.93,15.0,14.92,14.98,658707.0
2025-02-25 14:10:00,14.98,15.02,14.93,14.97,1826139.0,14.98,15.02,14.93,14.97,1826139.0
2025-02-25 14:20:00,14.98,15.01,14.94,14.95,711353.0,14.98,15.01,14.94,14.95,711353.0
2025-02-25 14:30:00,14.96,15.09,14.95,15.08,1129608.0,14.96,15.09,14.95,15.08,1129608.0
2025-02-25 14:40:00,15.08,15.08,15.0,15.06,1128319.0,15.08,15.08,15.0,15.06,1128319.0
2025-02-25 14:50:00,15.06,15.07,15.03,15.04,613087.0,15.06,15.07,15.03,15.04,613087.0
2025-02-25 15:00:00,15.04,15.13,15.03,15.13,658516.0,15.04,15.13,15.03,15.13,658516.0
2025-02-25 15:10:00,15.13,15.16,15.11,15.16,856287.0,15.13,15.16,15.11,15.16,856287.0
2025-02-25 15:20:00,15.16,15.22,15.16,15.19,1113293.0,15.16,15.22,15.16,15.19,1113293.0
2025-02-25 15:30:00,15.18,15.19,15.09,15.1,1007926.0,15.18,15.19,15.09,15.1,1007926.0
2025-02-25 15:40:00,15.1,15.11,15.05,15.08,907516.0,15.1,15.11,15.05,15.08,907516.0
2025-02-25 15:50:00,15.08,15.13,15.04,15.12,2239494.0,15.08,15.13,15.04,15.12,2239494.0
2025-02-26 09:30:00,15.48,15.66,15.42,15.52,2510370.0,15.48,15.66,15.42,15.52,2510370.0
2025-02-26 09:40:00,15.52,15.57,15.44,15.52,739294.0,15.52,15.57,15.44,15.52,739294.0
2025-02-26 09:50:00,15.52,15.55,15.46,15.51,364358.0,15.52,15.55,15.46,15.51,364358.0
2025-02-26 10:00:00,15.52,15.59,15.5,15.57,588745.0,15.52,15.59,15.5,15.57,588745.0
2025-02-26 10:10:00,15.56,15.66,15.54,15.62,1210581.0,15.56,15.66,15.54,15.62,1210581.0
2025-02-26 10:20:00,15.62,15.62,15.53,15.59,535290.0,15.62,15.62,15.53,15.59,535290.0
2025-02-26 10:30:00,15.59,15.63,15.52,15.6,764247.0,15.59,15.63,15.52,15.6,764247.0
2025-02-26 10:40:00,15.59,15.64,15.58,15.61,858642.0,15.59,15.64,15.58,15.61,858642.0
2025-02-26 10:50:00,15.62,15.62,15.56,15.62,1126375.0,15.62,15.62,15.56,15.62,1126375.0
2025-02-26 11:00:00,15.62,15.65,15.53,15.55,832540.0,15.62,15.65,15.53,15.55,832540.0
2025-02-26 11:10:00,15.55,15.62,15.54,15.59,1068173.0,15.55,15.62,15.54,15.59,1068173.0
2025-02-26 11:20:00,15.6,15.6,15.5,15.51,949736.0,15.6,15.6,15.5,15.51,949736.0
2025-02-26 11:30:00,15.51,15.54,15.46,15.54,984261.0,15.51,15.54,15.46,15.54,984261.0
2025-02-26 11:40:00,15.54,15.58,15.53,15.56,977793.0,15.54,15.58,15.53,15.56,977793.0
2025-02-26 11:50:00,15.56,15.59,15.5,15.5,775321.0,15.56,15.59,15.5,15.5,775321.0
2025-02-26 12:00:00,15.51,15.52,15.47,15.48,1135462.0,15.51,15.52,15.47,15.48,1135462.0
2025-02-26 12:10:00,15.48,15.49,15.41,15.43,871750.0,15.48,15.49,15.41,15.43,871750.0
2025-02-26 12:20:00,15.44,15.47,15.39,15.43,962062.0,15.44,15.47,15.39,15.43,962062.0
2025-02-26 12:30:00,15.44,15.46,15.38,15.4,1573769.0,15.44,15.46,15.38,15.4,1573769.0
2025-02-26 12:40:00,15.4,15.45,15.39,15.43,882703.0,15.4,15.45,15.39,15.43,882703.0
2025-02-26 12:50:00,15.42,15.44,15.36,15.38,750605.0,15.42,15.44,15.36,15.38,750605.0
2025-02-26 13:00:00,15.37,15.39,15.35,15.37,1512190.0,15.37,15.39,15.35,15.37,1512190.0
2025-02-26 13:10:00,15.37,15.37,15.31,15.34,1058889.0,15.37,15.37,15.31,15.34,1058889.0
2025-02-26 13:20:00,15.34,15.37,15.28,15.29,648037.0,15.34,15.37,15.28,15.29,648037.0
2025-02-26 13:30:00,15.29,15.37,15.28,15.33,526695.0,15.29,15.37,15.28,15.33,526695.0
2025-02-26 13:40:00,15.33,15.37,15.32,15.34,486497.0,15.33,15.37,15.32,15.34,486497.0
2025-02-26 13:50:00,15.33,15.34,15.24,15.29,696947.0,15.33,15.34,15.24,15.29,696947.0
2025-02-26 14:00:00,15.29,15.31,15.22,15.27,968010.0,15.29,15.31,15.22,15.27,968010.0
2025-02-26 14:10:00,15.27,15.33,15.26,15.3,953379.0,15.27,15.33,15.26,15.3,953379.0
2025-02-26 14:20:00,15.31,15.35,15.29,15.33,634996.0,15.31,15.35,15.29,15.33,634996.0
2025-02-26 14:30:00,15.32,15.37,15.31,15.35,831872.0,15.32,15.37,15.31,15.35,831872.0
2025-02-26 14:40:00,15.36,15.36,15.33,15.35,847471.0,15.36,15.36,15.33,15.35,847471.0
2025-02-26 14:50:00,15.35,15.35,15.3,15.31,491830.0,15.35,15.35,15.3,15.31,491830.0
2025-02-26 15:00:00,15.31,15.33,15.28,15.29,714155.0,15.31,15.33,15.28,15.29,714155.0
2025-02-26 15:10:00,15.29,15.3,15.24,15.24,1097627.0,15.29,15.3,15.24,15.24,1097627.0
2025-02-26 15:20:00,15.24,15.27,15.23,15.24,966475.0,15.24,15.27,15.23,15.24,966475.0
2025-02-26 15:30:00,15.24,15.32,15.24,15.26,1070026.0,15.24,15.32,15.24,15.26,1070026.0
2025-02-26 15:40:00,15.25,15.27,15.23,15.23,1087753.0,15.25,15.27,15.23,15.23,1087753.0
2025-02-26 15:50:00,15.23,15.23,15.17,15.18,3512785.0,15.23,15.23,15.17,15.18,3512785.0
2025-02-27 09:30:00,15.12,15.15,14.75,14.77,2844412.0,15.12,15.15,14.75,14.77,2844412.0
2025-02-27 09:40:00,14.77,14.77,14.48,14.5,3152945.0,14.77,14.77,14.48,14.5,3152945.0
2025-02-27 09:50:00,14.51,14.51,14.21,14.29,2776052.0,14.51,14.51,14.21,14.29,2776052.0
2025-02-27 10:00:00,14.29,14.49,14.25,14.4,2901421.0,14.29,14.49,14.25,14.4,2901421.0
2025-02-27 10:10:00,14.4,14.69,14.39,14.68,2922724.0,14.4,14.69,14.39,14.68,2922724.0
2025-02-27 10:20:00,14.68,14.78,14.59,14.76,2382637.0,14.68,14.78,14.59,14.76,2382637.0
2025-02-27 10:30:00,14.76,14.9,14.73,14.86,2071433.0,14.76,14.9,14.73,14.86,2071433.0
2025-02-27 10:40:00,14.86,14.88,14.77,14.83,1730280.0,14.86,14.88,14.77,14.83,1730280.0
2025-02-27 10:50:00,14.84,14.92,14.82,14.9,1156593.0,14.84,14.92,14.82,14.9,1156593.0
2025-02-27 11:00:00,14.89,14.96,14.89,14.94,1164065.0,14.89,14.96,14.89,14.94,1164065.0
2025-02-27 11:10:00,14.94,15.0,14.91,14.92,1289439.0,14.94,15.0,14.91,14.92,1289439.0
2025-02-27 11:20:00,14.93,14.97,14.81,14.82,1563764.0,14.93,14.97,14.81,14.82,1563764.0
2025-02-27 11:30:00,14.82,14.82,14.76,14.79,1187584.0,14.82,14.82,14.76,14.79,1187584.0
2025-02-27 11:40:00,14.79,14.79,14.74,14.77,933522.0,14.79,14.79,14.74,14.77,933522.0
2025-02-27 11:50:00,14.77,14.79,14.72,14.74,1214662.0,14.77,14.79,14.72,14.74,1214662.0
2025-02-27 12:00:00,14.75,14.75,14.71,14.74,1092764.0,14.75,14.75,14.71,14.74,1092764.0
2025-02-27 12:10:00,14.74,14.75,14.63,14.67,904931.0,14.74,14.75,14.63,14.67,904931.0
2025-02-27 12:20:00,14.68,14.75,14.67,14.71,659226.0,14.68,14.75,14.67,14.71,659226.0
2025-02-27 12:30:00,14.71,14.76,14.69,14.7,857781.0,14.71,14.76,14.69,14.7,857781.0
2025-02-27 12:40:00,14.69,14.71,14.64,14.68,1027197.0,14.69,14.71,14.64,14.68,1027197.0
2025-02-27 12:50:00,14.68,14.68,14.62,14.67,791201.0,14.68,14.68,14.62,14.67,791201.0
2025-02-27 13:00:00,14.67,14.69,14.64,14.69,663827.0,14.67,14.69,14.64,14.69,663827.0
2025-02-27 13:10:00,14.69,14.75,14.68,14.73,773299.0,14.69,14.75,14.68,14.73,773299.0
2025-02-27 13:20:00,14.74,14.76,14.72,14.75,449276.0,14.74,14.76,14.72,14.75,449276.0
2025-02-27 13:30:00,14.75,14.79,14.72,14.79,551281.0,14.75,14.79,14.72,14.79,551281.0
2025-02-27 13:40:00,14.79,14.8,14.76,14.78,328071.0,14.79,14.8,14.76,14.78,328071.0
2025-02-27 13:50:00,14.78,14.79,14.74,14.75,309638.0,14.78,14.79,14.74,14.75,309638.0
2025-02-27 14:00:00,14.75,14.78,14.73,14.74,445579.0,14.75,14.78,14.73,14.74,445579.0
2025-02-27 14:10:00,14.74,14.79,14.72,14.78,466366.0,14.74,14.79,14.72,14.78,466366.0
2025-02-27 14:20:00,14.79,14.81,14.71,14.71,582710.0,14.79,14.81,14.71,14.71,582710.0
2025-02-27 14:30:00,14.71,14.72,14.61,14.65,972386.0,14.71,14.72,14.61,14.65,972386.0
2025-02-27 14:40:00,14.65,14.66,14.57,14.64,651139.0,14.65,14.66,14.57,14.64,651139.0
2025-02-27 14:50:00,14.64,14.66,14.6,14.62,859630.0,14.64,14.66,14.6,14.62,859630.0
2025-02-27 15:00:00,14.62,14.62,14.54,14.56,1166421.0,14.62,14.62,14.54,14.56,1166421.0
2025-02-27 15:10:00,14.56,14.56,14.5,14.52,1346204.0,14.56,14.56,14.5,14.52,1346204.0
2025-02-27 15:20:00,14.52,14.57,14.49,14.5,1489718.0,14.52,14.57,14.49,14.5,1489718.0
2025-02-27 15:30:00,14.5,14.6,14.49,14.55,1287695.0,14.5,14.6,14.49,14.55,1287695.0
2025-02-27 15:40:00,14.56,14.56,14.49,14.52,1829527.0,14.56,14.56,14.49,14.52,1829527.0
2025-02-27 15:50:00,14.52,14.57,14.51,14.52,3123147.0,14.52,14.57,14.51,14.52,3123147.0
2025-02-28 09:30:00,14.57,14.71,14.53,14.62,982819.0,14.57,14.71,14.53,14.62,982819.0
2025-02-28 09:40:00,14.62,14.71,14.6,14.65,664021.0,14.62,14.71,14.6,14.65,664021.0
2025-02-28 09:50:00,14.65,14.75,14.6,14.64,535665.0,14.65,14.75,14.6,14.64,535665.0
2025-02-28 10:00:00,14.64,14.66,14.55,14.62,838645.0,14.64,14.66,14.55,14.62,838645.0
2025-02-28 10:10:00,14.62,14.67,14.58,14.6,885132.0,14.62,14.67,14.58,14.6,885132.0
2025-02-28 10:20:00,14.6,14.67,14.59,14.62,1826901.0,14.6,14.67,14.59,14.62,1826901.0
2025-02-28 10:30:00,14.62,14.65,14.57,14.6,1647879.0,14.62,14.65,14.57,14.6,1647879.0
2025-02-28 10:40:00,14.6,14.61,14.55,14.61,941053.0,14.6,14.61,14.55,14.61,941053.0
2025-02-28 10:50:00,14.61,14.64,14.56,14.58,1002888.0,14.61,14.64,14.56,14.58,1002888.0
2025-02-28 11:00:00,14.57,14.59,14.55,14.57,817039.0,14.57,14.59,14.55,14.57,817039.0
2025-02-28 11:10:00,14.56,14.57,14.48,14.52,1218306.0,14.56,14.57,14.48,14.52,1218306.0
2025-02-28 11:20:00,14.52,14.55,14.49,14.5,969093.0,14.52,14.55,14.49,14.5,969093.0
2025-02-28 11:30:00,14.5,14.54,14.49,14.5,1204743.0,14.5,14.54,14.49,14.5,1204743.0
2025-02-28 11:40:00,14.5,14.56,14.49,14.51,1204738.0,14.5,14.56,14.49,14.51,1204738.0
2025-02-28 11:50:00,14.52,14.54,14.49,14.5,1247729.0,14.52,14.54,14.49,14.5,1247729.0
2025-02-28 12:00:00,14.5,14.51,14.45,14.46,1028145.0,14.5,14.51,14.45,14.46,1028145.0
2025-02-28 12:10:00,14.46,14.49,14.43,14.45,1107298.0,14.46,14.49,14.43,14.45,1107298.0
2025-02-28 12:20:00,14.44,14.45,14.39,14.41,1050348.0,14.44,14.45,14.39,14.41,1050348.0
2025-02-28 12:30:00,14.41,14.45,14.4,14.43,1645235.0,14.41,14.45,14.4,14.43,1645235.0
2025-02-28 12:40:00,14.43,14.43,14.37,14.37,1300818.0,14.43,14.43,14.37,14.37,1300818.0
2025-02-28 12:50:00,14.38,14.41,14.3,14.3,1539423.0,14.38,14.41,14.3,14.3,1539423.0
2025-02-28 13:00:00,14.31,14.37,14.29,14.32,1521780.0,14.31,14.37,14.29,14.32,1521780.0
2025-02-28 13:10:00,14.32,14.33,14.27,14.28,1630209.0,14.32,14.33,14.27,14.28,1630209.0
2025-02-28 13:20:00,14.27,14.33,14.27,14.32,1289865.0,14.27,14.33,14.27,14.32,1289865.0
2025-02-28 13:30:00,14.31,14.45,14.3,14.43,1241619.0,14.31,14.45,14.3,14.43,1241619.0
2025-02-28 13:40:00,14.43,14.44,14.37,14.42,911880.0,14.43,14.44,14.37,14.42,911880.0
2025-02-28 13:50:00,14.42,14.43,14.3,14.32,1060720.0,14.42,14.43,14.3,14.32,1060720.0
2025-02-28 14:00:00,14.32,14.38,14.31,14.37,549135.0,14.32,14.38,14.31,14.37,549135.0
2025-02-28 14:10:00,14.37,14.38,14.35,14.37,440943.0,14.37,14.38,14.35,14.37,440943.0
2025-02-28 14:20:00,14.37,14.37,14.31,14.32,761799.0,14.37,14.37,14.31,14.32,761799.0
2025-02-28 14:30:00,14.32,14.37,14.29,14.35,1616567.0,14.32,14.37,14.29,14.35,1616567.0
2025-02-28 14:40:00,14.36,14.39,14.34,14.38,446676.0,14.36,14.39,14.34,14.38,446676.0
2025-02-28 14:50:00,14.38,14.4,14.36,14.39,752813.0,14.38,14.4,14.36,14.39,752813.0
2025-02-28 15:00:00,14.38,14.4,14.36,14.39,849610.0,14.38,14.4,14.36,14.39,849610.0
2025-02-28 15:10:00,14.39,14.4,14.35,14.36,984928.0,14.39,14.4,14.35,14.36,984928.0
2025-02-28 15:20:00,14.36,14.4,14.34,14.39,1092493.0,14.36,14.4,14.34,14.39,1092493.0
2025-02-28 15:30:00,14.39,14.39,14.32,14.33,1116167.0,14.39,14.39,14.32,14.33,1116167.0
2025-02-28 15:40:00,14.33,14.36,14.33,14.35,1267097.0,14.33,14.36,14.33,14.35,1267097.0
2025-02-28 15:50:00,14.34,14.37,14.3,14.36,3516732.0,14.34,14.37,14.3,14.36,3516732.0
2025-03-03 09:30:00,14.36,14.56,14.32,14.43,1452447.0,14.36,14.56,14.32,14.43,1452447.0
2025-03-03 09:40:00,14.43,14.43,14.27,14.33,968939.0,14.43,14.43,14.27,14.33,968939.0
2025-03-03 09:50:00,14.33,14.41,14.25,14.28,1150688.0,14.33,14.41,14.25,14.28,1150688.0
2025-03-03 10:00:00,14.27,14.36,14.2,14.29,1204606.0,14.27,14.36,14.2,14.29,1204606.0
2025-03-03 10:10:00,14.29,14.33,14.26,14.31,1356801.0,14.29,14.33,14.26,14.31,1356801.0
2025-03-03 10:20:00,14.31,14.36,14.29,14.35,1022519.0,14.31,14.36,14.29,14.35,1022519.0
2025-03-03 10:30:00,14.34,14.48,14.34,14.47,1397737.0,14.34,14.48,14.34,14.47,1397737.0
2025-03-03 10:40:00,14.47,14.47,14.35,14.39,1470385.0,14.47,14.47,14.35,14.39,1470385.0
2025-03-03 10:50:00,14.39,14.4,14.31,14.32,628832.0,14.39,14.4,14.31,14.32,628832.0
2025-03-03 11:00:00,14.33,14.39,14.32,14.33,853536.0,14.33,14.39,14.32,14.33,853536.0
2025-03-03 11:10:00,14.34,14.34,14.29,14.3,1019349.0,14.34,14.34,14.29,14.3,1019349.0
2025-03-03 11:20:00,14.31,14.33,14.25,14.26,892565.0,14.31,14.33,14.25,14.26,892565.0
2025-03-03 11:30:00,14.26,14.28,14.24,14.25,1232521.0,14.26,14.28,14.24,14.25,1232521.0
2025-03-03 11:40:00,14.25,14.31,14.22,14.31,933328.0,14.25,14.31,14.22,14.31,933328.0
2025-03-03 11:50:00,14.3,14.33,14.3,14.31,721820.0,14.3,14.33,14.3,14.31,721820.0
2025-03-03 12:00:00,14.3,14.37,14.29,14.35,647795.0,14.3,14.37,14.29,14.35,647795.0
2025-03-03 12:10:00,14.35,14.39,14.34,14.37,793607.0,14.35,14.39,14.34,14.37,793607.0
2025-03-03 12:20:00,14.37,14.37,14.31,14.32,758715.0,14.37,14.37,14.31,14.32,758715.0
2025-03-03 12:30:00,14.32,14.32,14.28,14.3,675307.0,14.32,14.32,14.28,14.3,675307.0
2025-03-03 12:40:00,14.29,14.31,14.24,14.26,832824.0,14.29,14.31,14.24,14.26,832824.0
2025-03-03 12:50:00,14.26,14.28,14.2,14.21,577798.0,14.26,14.28,14.2,14.21,577798.0
2025-03-03 13:00:00,14.2,14.23,14.15,14.16,915854.0,14.2,14.23,14.15,14.16,915854.0
2025-03-03 13:10:00,14.17,14.23,14.16,14.21,664515.0,14.17,14.23,14.16,14.21,664515.0
2025-03-03 13:20:00,14.21,14.22,14.15,14.16,365114.0,14.21,14.22,14.15,14.16,365114.0
2025-03-03 13:30:00,14.16,14.19,14.14,14.16,569623.0,14.16,14.19,14.14,14.16,569623.0
2025-03-03 13:40:00,14.16,14.3,14.15,14.24,744460.0,14.16,14.3,14.15,14.24,744460.0
2025-03-03 13:50:00,14.24,14.26,14.19,14.25,502361.0,14.24,14.26,14.19,14.25,502361.0
2025-03-03 14:00:00,14.25,14.26,14.22,14.23,682323.0,14.25,14.26,14.22,14.23,682323.0
2025-03-03 14:10:00,14.23,14.24,14.16,14.17,732452.0,14.23,14.24,14.16,14.17,732452.0
2025-03-03 14:20:00,14.17,14.21,14.16,14.19,1266255.0,14.17,14.21,14.16,14.19,1266255.0
2025-03-03 14:30:00,14.19,14.23,14.16,14.2,1791399.0,14.19,14.23,14.16,14.2,1791399.0
2025-03-03 14:40:00,14.2,14.26,14.19,14.21,1606405.0,14.2,14.26,14.19,14.21,1606405.0
2025-03-03 14:50:00,14.21,14.23,14.1,14.11,2422138.0,14.21,14.23,14.1,14.11,2422138.0
2025-03-03 15:00:00,14.1,14.1,14.01,14.04,2190319.0,14.1,14.1,14.01,14.04,2190319.0
2025-03-03 15:10:00,14.03,14.04,13.91,13.92,2594470.0,14.03,14.04,13.91,13.92,2594470.0
2025-03-03 15:20:00,13.92,13.92,13.82,13.84,2280136.0,13.92,13.92,13.82,13.84,2280136.0
2025-03-03 15:30:00,13.83,13.91,13.82,13.83,2679595.0,13.83,13.91,13.82,13.83,2679595.0
2025-03-03 15:40:00,13.82,13.85,13.77,13.85,2457629.0,13.82,13.85,13.77,13.85,2457629.0
2025-03-03 15:50:00,13.85,13.93,13.81,13.88,4343261.0,13.85,13.93,13.81,13.88,4343261.0
2025-03-04 09:30:00,13.52,13.56,13.23,13.36,2801047.0,13.52,13.56,13.23,13.36,2801047.0
2025-03-04 09:40:00,13.36,13.41,13.16,13.19,2132221.0,13.36,13.41,13.16,13.19,2132221.0
2025-03-04 09:50:00,13.19,13.22,13.07,13.08,2319523.0,13.19,13.22,13.07,13.08,2319523.0
2025-03-04 10:00:00,13.08,13.16,13.01,13.07,2259983.0,13.08,13.16,13.01,13.07,2259983.0
2025-03-04 10:10:00,13.07,13.18,13.05,13.11,2877992.0,13.07,13.18,13.05,13.11,2877992.0
2025-03-04 10:20:00,13.11,13.27,13.09,13.23,2071299.0,13.11,13.27,13.09,13.23,2071299.0
2025-03-04 10:30:00,13.22,13.29,13.18,13.2,1816579.0,13.22,13.29,13.18,13.2,1816579.0
2025-03-04 10:40:00,13.2,13.24,13.15,13.16,1519253.0,13.2,13.24,13.15,13.16,1519253.0
2025-03-04 10:50:00,13.16,13.17,13.1,13.15,2025621.0,13.16,13.17,13.1,13.15,2025621.0
2025-03-04 11:00:00,13.15,13.16,13.1,13.11,3391069.0,13.15,13.16,13.1,13.11,3391069.0
2025-03-04 11:10:00,13.11,13.2,13.1,13.11,1520218.0,13.11,13.2,13.1,13.11,1520218.0
2025-03-04 11:20:00,13.11,13.16,13.1,13.12,1822682.0,13.11,13.16,13.1,13.12,1822682.0
2025-03-04 11:30:00,13.12,13.14,13.02,13.06,3390101.0,13.12,13.14,13.02,13.06,3390101.0
2025-03-04 11:40:00,13.06,13.13,13.05,13.11,1084793.0,13.06,13.13,13.05,13.11,1084793.0
2025-03-04 11:50:00,13.11,13.23,13.09,13.18,2003347.0,13.11,13.23,13.09,13.18,2003347.0
2025-03-04 12:00:00,13.18,13.25,13.15,13.15,1970563.0,13.18,13.25,13.15,13.15,1970563.0
2025-03-04 12:10:00,13.16,13.22,13.12,13.21,1502181.0,13.16,13.22,13.12,13.21,1502181.0
2025-03-04 12:20:00,13.21,13.32,13.19,13.31,1683333.0,13.21,13.32,13.19,13.31,1683333.0
2025-03-04 12:30:00,13.31,13.4,13.29,13.4,1791886.0,13.31,13.4,13.29,13.4,1791886.0
2025-03-04 12:40:00,13.4,13.48,13.38,13.46,1506870.0,13.4,13.48,13.38,13.46,1506870.0
2025-03-04 12:50:00,13.46,13.46,13.38,13.45,1453854.0,13.46,13.46,13.38,13.45,1453854.0
2025-03-04 13:00:00,13.45,13.59,13.4,13.57,1422354.0,13.45,13.59,13.4,13.57,1422354.0
2025-03-04 13:10:00,13.58,13.61,13.51,13.53,1395131.0,13.58,13.61,13.51,13.53,1395131.0
2025-03-04 13:20:00,13.53,13.54,13.45,13.48,1026388.0,13.53,13.54,13.45,13.48,1026388.0
2025-03-04 13:30:00,13.49,13.49,13.41,13.46,603850.0,13.49,13.49,13.41,13.46,603850.0
2025-03-04 13:40:00,13.46,13.49,13.43,13.47,473180.0,13.46,13.49,13.43,13.47,473180.0
2025-03-04 13:50:00,13.46,13.54,13.44,13.49,804094.0,13.46,13.54,13.44,13.49,804094.0
2025-03-04 14:00:00,13.5,13.63,13.49,13.6,662160.0,13.5,13.63,13.49,13.6,662160.0
2025-03-04 14:10:00,13.61,13.62,13.55,13.6,567645.0,13.61,13.62,13.55,13.6,567645.0
2025-03-04 14:20:00,13.6,13.65,13.59,13.6,776949.0,13.6,13.65,13.59,13.6,776949.0
2025-03-04 14:30:00,13.6,13.61,13.5,13.53,867849.0,13.6,13.61,13.5,13.53,867849.0
2025-03-04 14:40:00,13.53,13.55,13.48,13.51,1104933.0,13.53,13.55,13.48,13.51,1104933.0
2025-03-04 14:50:00,13.51,13.57,13.49,13.57,1020252.0,13.51,13.57,13.49,13.57,1020252.0
2025-03-04 15:00:00,13.56,13.59,13.53,13.56,892464.0,13.56,13.59,13.53,13.56,892464.0
2025-03-04 15:10:00,13.56,13.59,13.55,13.59,1126628.0,13.56,13.59,13.55,13.59,1126628.0
2025-03-04 15:20:00,13.59,13.64,13.56,13.57,1379613.0,13.59,13.64,13.56,13.57,1379613.0
2025-03-04 15:30:00,13.57,13.57,13.42,13.45,1917393.0,13.57,13.57,13.42,13.45,1917393.0
2025-03-04 15:40:00,13.45,13.45,13.37,13.37,2219993.0,13.45,13.45,13.37,13.37,2219993.0
2025-03-04 15:50:00,13.37,13.37,13.3,13.34,2953534.0,13.37,13.37,13.3,13.34,2953534.0
2025-03-05 09:30:00,13.51,13.74,13.49,13.74,1647697.0,13.51,13.74,13.49,13.74,1647697.0
2025-03-05 09:40:00,13.74,13.82,13.63,13.67,1272378.0,13.74,13.82,13.63,13.67,1272378.0
2025-03-05 09:50:00,13.68,13.76,13.63,13.69,1064452.0,13.68,13.76,13.63,13.69,1064452.0
2025-03-05 10:00:00,13.69,13.92,13.69,13.85,1533120.0,13.69,13.92,13.69,13.85,1533120.0
2025-03-05 10:10:00,13.86,13.97,13.84,13.89,1621556.0,13.86,13.97,13.84,13.89,1621556.0
2025-03-05 10:20:00,13.89,13.99,13.85,13.9,1695277.0,13.89,13.99,13.85,13.9,1695277.0
2025-03-05 10:30:00,13.89,13.96,13.84,13.92,1132199.0,13.89,13.96,13.84,13.92,1132199.0
2025-03-05 10:40:00,13.93,13.97,13.85,13.86,1254920.0,13.93,13.97,13.85,13.86,1254920.0
2025-03-05 10:50:00,13.86,13.99,13.84,13.97,1280991.0,13.86,13.99,13.84,13.97,1280991.0
2025-03-05 11:00:00,13.96,13.97,13.89,13.91,1149934.0,13.96,13.97,13.89,13.91,1149934.0
2025-03-05 11:10:00,13.92,13.92,13.84,13.88,1018943.0,13.92,13.92,13.84,13.88,1018943.0
2025-03-05 11:20:00,13.88,13.93,13.86,13.87,1114991.0,13.88,13.93,13.86,13.87,1114991.0
2025-03-05 11:30:00,13.87,13.94,13.84,13.93,918350.0,13.87,13.94,13.84,13.93,918350.0
2025-03-05 11:40:00,13.94,13.94,13.87,13.88,910755.0,13.94,13.94,13.87,13.88,910755.0
2025-03-05 11:50:00,13.88,13.97,13.84,13.95,901843.0,13.88,13.97,13.84,13.95,901843.0
2025-03-05 12:00:00,13.95,14.02,13.89,13.94,742690.0,13.95,14.02,13.89,13.94,742690.0
2025-03-05 12:10:00,13.94,14.0,13.93,13.96,779163.0,13.94,14.0,13.93,13.96,779163.0
2025-03-05 12:20:00,13.96,14.01,13.95,13.99,816703.0,13.96,14.01,13.95,13.99,816703.0
2025-03-05 12:30:00,13.99,14.05,13.98,14.01,849093.0,13.99,14.05,13.98,14.01,849093.0
2025-03-05 12:40:00,14.01,14.06,13.99,14.06,1453080.0,14.01,14.06,13.99,14.06,1453080.0
2025-03-05 12:50:00,14.06,14.07,14.0,14.0,1077651.0,14.06,14.07,14.0,14.0,1077651.0
2025-03-05 13:00:00,14.01,14.04,13.96,13.97,1026156.0,14.01,14.04,13.96,13.97,1026156.0
2025-03-05 13:10:00,13.98,14.03,13.96,14.01,690707.0,13.98,14.03,13.96,14.01,690707.0
2025-03-05 13:20:00,14.02,14.03,13.96,13.99,1269207.0,14.02,14.03,13.96,13.99,1269207.0
2025-03-05 13:30:00,14.0,14.03,13.96,14.01,1051056.0,14.0,14.03,13.96,14.01,1051056.0
2025-03-05 13:40:00,14.01,14.06,13.96,14.04,1337577.0,14.01,14.06,13.96,14.04,1337577.0
2025-03-05 13:50:00,14.05,14.09,14.01,14.08,931507.0,14.05,14.09,14.01,14.08,931507.0
2025-03-05 14:00:00,14.08,14.21,14.07,14.21,1475753.0,14.08,14.21,14.07,14.21,1475753.0
2025-03-05 14:10:00,14.21,14.23,14.15,14.18,1115826.0,14.21,14.23,14.15,14.18,1115826.0
2025-03-05 14:20:00,14.19,14.23,14.14,14.17,1429366.0,14.19,14.23,14.14,14.17,1429366.0
2025-03-05 14:30:00,14.17,14.18,14.09,14.13,896785.0,14.17,14.18,14.09,14.13,896785.0
2025-03-05 14:40:00,14.13,14.14,14.07,14.1,869876.0,14.13,14.14,14.07,14.1,869876.0
2025-03-05 14:50:00,14.1,14.15,14.07,14.08,865450.0,14.1,14.15,14.07,14.08,865450.0
2025-03-05 15:00:00,14.08,14.16,14.07,14.15,697784.0,14.08,14.16,14.07,14.15,697784.0
2025-03-05 15:10:00,14.14,14.15,13.99,14.0,1753220.0,14.14,14.15,13.99,14.0,1753220.0
2025-03-05 15:20:00,14.0,14.07,13.97,14.06,1346728.0,14.0,14.07,13.97,14.06,1346728.0
2025-03-05 15:30:00,14.06,14.1,14.02,14.06,1583506.0,14.06,14.1,14.02,14.06,1583506.0
2025-03-05 15:40:00,14.06,14.1,14.02,14.04,1591108.0,14.06,14.1,14.02,14.04,1591108.0
2025-03-05 15:50:00,14.03,14.12,14.01,14.09,3618160.0,14.03,14.12,14.01,14.09,3618160.0
2025-03-06 09:30:00,13.82,13.84,13.56,13.65,2129128.0,13.82,13.84,13.56,13.65,2129128.0
2025-03-06 09:40:00,13.65,13.67,13.55,13.62,1287812.0,13.65,13.67,13.55,13.62,1287812.0
2025-03-06 09:50:00,13.61,13.66,13.52,13.54,689960.0,13.61,13.66,13.52,13.54,689960.0
2025-03-06 10:00:00,13.54,13.76,13.52,13.68,1491239.0,13.54,13.76,13.52,13.68,1491239.0
2025-03-06 10:10:00,13.67,13.76,13.66,13.73,1073144.0,13.67,13.76,13.66,13.73,1073144.0
2025-03-06 10:20:00,13.72,13.75,13.61,13.63,777520.0,13.72,13.75,13.61,13.63,777520.0
2025-03-06 10:30:00,13.63,13.79,13.6,13.76,1236314.0,13.63,13.79,13.6,13.76,1236314.0
2025-03-06 10:40:00,13.76,13.82,13.75,13.79,1281101.0,13.76,13.82,13.75,13.79,1281101.0
2025-03-06 10:50:00,13.79,13.85,13.78,13.84,1098609.0,13.79,13.85,13.78,13.84,1098609.0
2025-03-06 11:00:00,13.84,13.92,13.8,13.92,1063036.0,13.84,13.92,13.8,13.92,1063036.0
2025-03-06 11:10:00,13.92,13.93,13.8,13.81,1782023.0,13.92,13.93,13.8,13.81,1782023.0
2025-03-06 11:20:00,13.81,13.86,13.77,13.82,1439350.0,13.81,13.86,13.77,13.82,1439350.0
2025-03-06 11:30:00,13.82,13.85,13.79,13.8,1127850.0,13.82,13.85,13.79,13.8,1127850.0
2025-03-06 11:40:00,13.79,13.82,13.74,13.74,740009.0,13.79,13.82,13.74,13.74,740009.0
2025-03-06 11:50:00,13.75,13.75,13.67,13.67,678362.0,13.75,13.75,13.67,13.67,678362.0
2025-03-06 12:00:00,13.67,13.72,13.62,13.65,1351976.0,13.67,13.72,13.62,13.65,1351976.0
2025-03-06 12:10:00,13.65,13.66,13.59,13.62,630831.0,13.65,13.66,13.59,13.62,630831.0
2025-03-06 12:20:00,13.62,13.65,13.56,13.58,651309.0,13.62,13.65,13.56,13.58,651309.0
2025-03-06 12:30:00,13.57,13.65,13.57,13.59,1266732.0,13.57,13.65,13.57,13.59,1266732.0
2025-03-06 12:40:00,13.59,13.62,13.57,13.57,770315.0,13.59,13.62,13.57,13.57,770315.0
2025-03-06 12:50:00,13.57,13.65,13.57,13.64,1018811.0,13.57,13.65,13.57,13.64,1018811.0
2025-03-06 13:00:00,13.64,13.65,13.57,13.59,595229.0,13.64,13.65,13.57,13.59,595229.0
2025-03-06 13:10:00,13.59,13.59,13.55,13.57,663045.0,13.59,13.59,13.55,13.57,663045.0
2025-03-06 13:20:00,13.57,13.6,13.52,13.53,727225.0,13.57,13.6,13.52,13.53,727225.0
2025-03-06 13:30:00,13.53,13.56,13.46,13.46,1700351.0,13.53,13.56,13.46,13.46,1700351.0
2025-03-06 13:40:00,13.46,13.55,13.43,13.48,1465041.0,13.46,13.55,13.43,13.48,1465041.0
2025-03-06 13:50:00,13.49,13.54,13.48,13.51,850121.0,13.49,13.54,13.48,13.51,850121.0
2025-03-06 14:00:00,13.51,13.53,13.41,13.43,1128619.0,13.51,13.53,13.41,13.43,1128619.0
2025-03-06 14:10:00,13.44,13.47,13.38,13.39,728486.0,13.44,13.47,13.38,13.39,728486.0
2025-03-06 14:20:00,13.4,13.43,13.37,13.43,1518625.0,13.4,13.43,13.37,13.43,1518625.0
2025-03-06 14:30:00,13.43,13.44,13.37,13.4,1647859.0,13.43,13.44,13.37,13.4,1647859.0
2025-03-06 14:40:00,13.4,13.48,13.38,13.46,1860174.0,13.4,13.48,13.38,13.46,1860174.0
2025-03-06 14:50:00,13.46,13.48,13.24,13.24,2312914.0,13.46,13.48,13.24,13.24,2312914.0
2025-03-06 15:00:00,13.24,13.33,13.22,13.28,2387347.0,13.24,13.33,13.22,13.28,2387347.0
2025-03-06 15:10:00,13.28,13.33,13.28,13.31,1492837.0,13.28,13.33,13.28,13.31,1492837.0
2025-03-06 15:20:00,13.31,13.32,13.23,13.32,1891164.0,13.31,13.32,13.23,13.32,1891164.0
2025-03-06 15:30:00,13.32,13.36,13.3,13.33,2062916.0,13.32,13.36,13.3,13.33,2062916.0
2025-03-06 15:40:00,13.33,13.36,13.26,13.29,1815604.0,13.33,13.36,13.26,13.29,1815604.0
2025-03-06 15:50:00,13.29,13.31,13.2,13.24,3744773.0,13.29,13.31,13.2,13.24,3744773.0
2025-03-07 09:30:00,13.13,13.14,12.88,12.96,4221153.0,13.13,13.14,12.88,12.96,4221153.0
2025-03-07 09:40:00,12.96,13.06,12.91,13.02,2077305.0,12.96,13.06,12.91,13.02,2077305.0
2025-03-07 09:50:00,13.01,13.13,13.0,13.03,1012967.0,13.01,13.13,13.0,13.03,1012967.0
2025-03-07 10:00:00,13.03,13.18,12.98,13.16,1741117.0,13.03,13.18,12.98,13.16,1741117.0
2025-03-07 10:10:00,13.15,13.16,12.96,13.0,1573900.0,13.15,13.16,12.96,13.0,1573900.0
2025-03-07 10:20:00,13.0,13.03,12.96,13.01,1402488.0,13.0,13.03,12.96,13.01,1402488.0
2025-03-07 10:30:00,13.01,13.04,12.87,12.91,1999602.0,13.01,13.04,12.87,12.91,1999602.0
2025-03-07 10:40:00,12.91,12.98,12.84,12.91,2044983.0,12.91,12.98,12.84,12.91,2044983.0
2025-03-07 10:50:00,12.91,12.97,12.84,12.85,2702159.0,12.91,12.97,12.84,12.85,2702159.0
2025-03-07 11:00:00,12.85,12.96,12.83,12.9,2549010.0,12.85,12.96,12.83,12.9,2549010.0
2025-03-07 11:10:00,12.9,12.94,12.77,12.77,1784033.0,12.9,12.94,12.77,12.77,1784033.0
2025-03-07 11:20:00,12.78,12.91,12.73,12.75,2818218.0,12.78,12.91,12.73,12.75,2818218.0
2025-03-07 11:30:00,12.75,12.77,12.67,12.7,2513302.0,12.75,12.77,12.67,12.7,2513302.0
2025-03-07 11:40:00,12.7,12.73,12.61,12.72,3298223.0,12.7,12.73,12.61,12.72,3298223.0
2025-03-07 11:50:00,12.71,12.75,12.59,12.71,2126053.0,12.71,12.75,12.59,12.71,2126053.0
2025-03-07 12:00:00,12.71,12.76,12.64,12.68,1496505.0,12.71,12.76,12.64,12.68,1496505.0
2025-03-07 12:10:00,12.67,12.68,12.58,12.6,1477402.0,12.67,12.68,12.58,12.6,1477402.0
2025-03-07 12:20:00,12.6,12.68,12.58,12.67,1964861.0,12.6,12.68,12.58,12.67,1964861.0
2025-03-07 12:30:00,12.67,12.73,12.64,12.69,1552821.0,12.67,12.73,12.64,12.69,1552821.0
2025-03-07 12:40:00,12.69,12.8,12.67,12.79,1200660.0,12.69,12.8,12.67,12.79,1200660.0
2025-03-07 12:50:00,12.79,12.81,12.7,12.73,1525735.0,12.79,12.81,12.7,12.73,1525735.0
2025-03-07 13:00:00,12.73,12.86,12.71,12.81,1046501.0,12.73,12.86,12.71,12.81,1046501.0
2025-03-07 13:10:00,12.82,12.92,12.81,12.89,1341905.0,12.82,12.92,12.81,12.89,1341905.0
2025-03-07 13:20:00,12.88,12.89,12.85,12.87,1335061.0,12.88,12.89,12.85,12.87,1335061.0
2025-03-07 13:30:00,12.86,12.98,12.86,12.98,1650323.0,12.86,12.98,12.86,12.98,1650323.0
2025-03-07 13:40:00,12.98,12.99,12.9,12.93,1322980.0,12.98,12.99,12.9,12.93,1322980.0
2025-03-07 13:50:00,12.93,12.98,12.89,12.98,1132274.0,12.93,12.98,12.89,12.98,1132274.0
2025-03-07 14:00:00,12.98,12.99,12.88,12.9,1090381.0,12.98,12.99,12.88,12.9,1090381.0
2025-03-07 14:10:00,12.91,12.98,12.89,12.97,880870.0,12.91,12.98,12.89,12.97,880870.0
2025-03-07 14:20:00,12.96,13.05,12.96,12.99,1888776.0,12.96,13.05,12.96,12.99,1888776.0
2025-03-07 14:30:00,13.0,13.07,12.99,13.04,1551872.0,13.0,13.07,12.99,13.04,1551872.0
2025-03-07 14:40:00,13.04,13.06,12.99,13.01,1439917.0,13.04,13.06,12.99,13.01,1439917.0
2025-03-07 14:50:00,13.0,13.04,12.97,12.97,1099943.0,13.0,13.04,12.97,12.97,1099943.0
2025-03-07 15:00:00,12.98,13.03,12.96,13.02,1046296.0,12.98,13.03,12.96,13.02,1046296.0
2025-03-07 15:10:00,13.02,13.06,12.99,13.05,1300894.0,13.02,13.06,12.99,13.05,1300894.0
2025-03-07 15:20:00,13.05,13.06,12.99,13.01,1406305.0,13.05,13.06,12.99,13.01,1406305.0
2025-03-07 15:30:00,13.01,13.02,12.92,12.94,1361398.0,13.01,13.02,12.92,12.94,1361398.0
2025-03-07 15:40:00,12.93,12.98,12.91,12.98,1136841.0,12.93,12.98,12.91,12.98,1136841.0
2025-03-07 15:50:00,12.98,13.05,12.95,13.02,2955127.0,12.98,13.05,12.95,13.02,2955127.0
2025-03-10 09:30:00,12.72,12.75,12.35,12.37,3808138.0,12.72,12.75,12.35,12.37,3808138.0
2025-03-10 09:40:00,12.37,12.51,12.36,12.48,2425329.0,12.37,12.51,12.36,12.48,2425329.0
2025-03-10 09:50:00,12.47,12.5,12.36,12.38,1625132.0,12.47,12.5,12.36,12.38,1625132.0
2025-03-10 10:00:00,12.38,12.39,12.3,12.36,1589332.0,12.38,12.39,12.3,12.36,1589332.0
2025-03-10 10:10:00,12.36,12.37,12.25,12.28,2182967.0,12.36,12.37,12.25,12.28,2182967.0
2025-03-10 10:20:00,12.28,12.34,12.24,12.32,2560908.0,12.28,12.34,12.24,12.32,2560908.0
2025-03-10 10:30:00,12.33,12.33,12.25,12.27,2297375.0,12.33,12.33,12.25,12.27,2297375.0
2025-03-10 10:40:00,12.27,12.32,12.25,12.27,2112381.0,12.27,12.32,12.25,12.27,2112381.0
2025-03-10 10:50:00,12.26,12.29,12.2,12.26,2001022.0,12.26,12.29,12.2,12.26,2001022.0
2025-03-10 11:00:00,12.26,12.31,12.22,12.26,1211904.0,12.26,12.31,12.22,12.26,1211904.0
2025-03-10 11:10:00,12.25,12.32,12.23,12.29,1960353.0,12.25,12.32,12.23,12.29,1960353.0
2025-03-10 11:20:00,12.29,12.34,12.26,12.34,2405475.0,12.29,12.34,12.26,12.34,2405475.0
2025-03-10 11:30:00,12.34,12.44,12.33,12.42,2676466.0,12.34,12.44,12.33,12.42,2676466.0
2025-03-10 11:40:00,12.41,12.46,12.33,12.45,2841356.0,12.41,12.46,12.33,12.45,2841356.0
2025-03-10 11:50:00,12.45,12.45,12.38,12.4,1352740.0,12.45,12.45,12.38,12.4,1352740.0
2025-03-10 12:00:00,12.4,12.48,12.37,12.38,1091757.0,12.4,12.48,12.37,12.38,1091757.0
2025-03-10 12:10:00,12.38,12.39,12.34,12.36,851846.0,12.38,12.39,12.34,12.36,851846.0
2025-03-10 12:20:00,12.36,12.4,12.32,12.37,1612361.0,12.36,12.4,12.32,12.37,1612361.0
2025-03-10 12:30:00,12.37,12.42,12.31,12.31,1759878.0,12.37,12.42,12.31,12.31,1759878.0
2025-03-10 12:40:00,12.32,12.36,12.28,12.29,1116223.0,12.32,12.36,12.28,12.29,1116223.0
2025-03-10 12:50:00,12.3,12.34,12.28,12.3,875300.0,12.3,12.34,12.28,12.3,875300.0
2025-03-10 13:00:00,12.29,12.31,12.26,12.28,587506.0,12.29,12.31,12.26,12.28,587506.0
2025-03-10 13:10:00,12.28,12.3,12.24,12.27,1432412.0,12.28,12.3,12.24,12.27,1432412.0
2025-03-10 13:20:00,12.27,12.3,12.25,12.28,1379063.0,12.27,12.3,12.25,12.28,1379063.0
2025-03-10 13:30:00,12.28,12.28,12.16,12.22,1963889.0,12.28,12.28,12.16,12.22,1963889.0
2025-03-10 13:40:00,12.21,12.28,12.2,12.24,1054751.0,12.21,12.28,12.2,12.24,1054751.0
2025-03-10 13:50:00,12.24,12.27,12.19,12.2,1445593.0,12.24,12.27,12.19,12.2,1445593.0
2025-03-10 14:00:00,12.2,12.21,12.11,12.16,1758586.0,12.2,12.21,12.11,12.16,1758586.0
2025-03-10 14:10:00,12.16,12.23,12.15,12.21,1877575.0,12.16,12.23,12.15,12.21,1877575.0
2025-03-10 14:20:00,12.21,12.25,12.2,12.21,1722545.0,12.21,12.25,12.2,12.21,1722545.0
2025-03-10 14:30:00,12.21,12.26,12.2,12.24,1471300.0,12.21,12.26,12.2,12.24,1471300.0
2025-03-10 14:40:00,12.24,12.26,12.2,12.24,1252308.0,12.24,12.26,12.2,12.24,1252308.0
2025-03-10 14:50:00,12.24,12.25,12.13,12.13,1091587.0,12.24,12.25,12.13,12.13,1091587.0
2025-03-10 15:00:00,12.13,12.17,12.11,12.15,1085467.0,12.13,12.17,12.11,12.15,1085467.0
2025-03-10 15:10:00,12.15,12.3,12.15,12.29,1753481.0,12.15,12.3,12.15,12.29,1753481.0
2025-03-10 15:20:00,12.28,12.36,12.25,12.28,2155904.0,12.28,12.36,12.25,12.28,2155904.0
2025-03-10 15:30:00,12.28,12.47,12.28,12.42,2235623.0,12.28,12.47,12.28,12.42,2235623.0
2025-03-10 15:40:00,12.42,12.52,12.39,12.52,2774790.0,12.42,12.52,12.39,12.52,2774790.0
2025-03-10 15:50:00,12.52,12.6,12.49,12.52,6142305.0,12.52,12.6,12.49,12.52,6142305.0
2025-03-11 09:30:00,12.5,12.54,12.23,12.49,3978657.0,12.5,12.54,12.23,12.49,3978657.0
2025-03-11 09:40:00,12.49,12.54,12.34,12.5,2669002.0,12.49,12.54,12.34,12.5,2669002.0
2025-03-11 09:50:00,12.5,12.52,12.21,12.21,2226040.0,12.5,12.52,12.21,12.21,2226040.0
2025-03-11 10:00:00,12.21,12.43,12.1,12.23,2182842.0,12.21,12.43,12.1,12.23,2182842.0
2025-03-11 10:10:00,12.23,12.23,12.03,12.08,1623384.0,12.23,12.23,12.03,12.08,1623384.0
2025-03-11 10:20:00,12.08,12.1,11.95,11.99,2278773.0,12.08,12.1,11.95,11.99,2278773.0
2025-03-11 10:30:00,11.98,12.03,11.83,11.84,2601015.0,11.98,12.03,11.83,11.84,2601015.0
2025-03-11 10:40:00,11.84,11.89,11.69,11.71,4307855.0,11.84,11.89,11.69,11.71,4307855.0
2025-03-11 10:50:00,11.71,11.8,11.68,11.73,3583535.0,11.71,11.8,11.68,11.73,3583535.0
2025-03-11 11:00:00,11.73,11.82,11.67,11.8,2792055.0,11.73,11.82,11.67,11.8,2792055.0
2025-03-11 11:10:00,11.79,11.82,11.7,11.71,2324941.0,11.79,11.82,11.7,11.71,2324941.0
2025-03-11 11:20:00,11.7,11.84,11.7,11.78,2240752.0,11.7,11.84,11.7,11.78,2240752.0
2025-03-11 11:30:00,11.78,11.84,11.76,11.83,1992939.0,11.78,11.84,11.76,11.83,1992939.0
2025-03-11 11:40:00,11.83,11.91,11.82,11.9,1522344.0,11.83,11.91,11.82,11.9,1522344.0
2025-03-11 11:50:00,11.9,11.94,11.8,11.82,1590288.0,11.9,11.94,11.8,11.82,1590288.0
2025-03-11 12:00:00,11.82,11.88,11.77,11.81,1980273.0,11.82,11.88,11.77,11.81,1980273.0
2025-03-11 12:10:00,11.8,11.84,11.77,11.8,1666076.0,11.8,11.84,11.77,11.8,1666076.0
2025-03-11 12:20:00,11.81,11.81,11.75,11.77,1501300.0,11.81,11.81,11.75,11.77,1501300.0
2025-03-11 12:30:00,11.77,11.81,11.72,11.74,1200336.0,11.77,11.81,11.72,11.74,1200336.0
2025-03-11 12:40:00,11.74,11.8,11.71,11.77,1011222.0,11.74,11.8,11.71,11.77,1011222.0
2025-03-11 12:50:00,11.77,11.79,11.67,11.69,1326970.0,11.77,11.79,11.67,11.69,1326970.0
2025-03-11 13:00:00,11.69,11.71,11.66,11.69,1276441.0,11.69,11.71,11.66,11.69,1276441.0
2025-03-11 13:10:00,11.69,11.7,11.61,11.63,2481127.0,11.69,11.7,11.61,11.63,2481127.0
2025-03-11 13:20:00,11.64,11.67,11.62,11.65,2624157.0,11.64,11.67,11.62,11.65,2624157.0
2025-03-11 13:30:00,11.65,11.69,11.6,11.64,2486125.0,11.65,11.69,11.6,11.64,2486125.0
2025-03-11 13:40:00,11.64,11.67,11.61,11.63,2827702.0,11.64,11.67,11.61,11.63,2827702.0
2025-03-11 13:50:00,11.63,11.67,11.56,11.56,3077845.0,11.63,11.67,11.56,11.56,3077845.0
2025-03-11 14:00:00,11.57,11.71,11.55,11.68,3715309.0,11.57,11.71,11.55,11.68,3715309.0
2025-03-11 14:10:00,11.68,11.75,11.63,11.65,1555284.0,11.68,11.75,11.63,11.65,1555284.0
2025-03-11 14:20:00,11.66,11.73,11.62,11.63,1540664.0,11.66,11.73,11.62,11.63,1540664.0
2025-03-11 14:30:00,11.63,11.69,11.62,11.68,1431638.0,11.63,11.69,11.62,11.68,1431638.0
2025-03-11 14:40:00,11.68,11.8,11.67,11.72,2907408.0,11.68,11.8,11.67,11.72,2907408.0
2025-03-11 14:50:00,11.73,11.77,11.67,11.74,2849575.0,11.73,11.77,11.67,11.74,2849575.0
2025-03-11 15:00:00,11.74,11.8,11.67,11.76,2053222.0,11.74,11.8,11.67,11.76,2053222.0
2025-03-11 15:10:00,11.75,11.77,11.67,11.69,2450613.0,11.75,11.77,11.67,11.69,2450613.0
2025-03-11 15:20:00,11.69,11.72,11.64,11.65,1830565.0,11.69,11.72,11.64,11.65,1830565.0
2025-03-11 15:30:00,11.65,11.67,11.6,11.61,2977314.0,11.65,11.67,11.6,11.61,2977314.0
2025-03-11 15:40:00,11.61,11.62,11.48,11.52,5405391.0,11.61,11.62,11.48,11.52,5405391.0
2025-03-11 15:50:00,11.51,11.53,11.43,11.45,6491730.0,11.51,11.53,11.43,11.45,6491730.0
2025-03-12 09:30:00,11.54,11.61,11.2,11.2,3888914.0,11.54,11.61,11.2,11.2,3888914.0
2025-03-12 09:40:00,11.21,11.23,11.1,11.13,4221758.0,11.21,11.23,11.1,11.13,4221758.0
2025-03-12 09:50:00,11.13,11.17,11.03,11.11,2419554.0,11.13,11.17,11.03,11.11,2419554.0
2025-03-12 10:00:00,11.11,11.11,11.0,11.07,2810772.0,11.11,11.11,11.0,11.07,2810772.0
2025-03-12 10:10:00,11.07,11.08,10.95,10.96,5281359.0,11.07,11.08,10.95,10.96,5281359.0
2025-03-12 10:20:00,10.96,11.05,10.92,11.02,2380964.0,10.96,11.05,10.92,11.02,2380964.0
2025-03-12 10:30:00,11.02,11.07,10.97,11.0,1452364.0,11.02,11.07,10.97,11.0,1452364.0
2025-03-12 10:40:00,11.0,11.04,10.94,10.96,1655665.0,11.0,11.04,10.94,10.96,1655665.0
2025-03-12 10:50:00,10.95,10.98,10.9,10.94,2222448.0,10.95,10.98,10.9,10.94,2222448.0
2025-03-12 11:00:00,10.94,10.98,10.89,10.92,2269528.0,10.94,10.98,10.89,10.92,2269528.0
2025-03-12 11:10:00,10.91,10.96,10.91,10.93,2141841.0,10.91,10.96,10.91,10.93,2141841.0
2025-03-12 11:20:00,10.93,11.04,10.93,10.99,3708849.0,10.93,11.04,10.93,10.99,3708849.0
2025-03-12 11:30:00,10.99,11.03,10.93,10.95,2789617.0,10.99,11.03,10.93,10.95,2789617.0
2025-03-12 11:40:00,10.94,11.0,10.94,10.96,2860580.0,10.94,11.0,10.94,10.96,2860580.0
2025-03-12 11:50:00,10.96,11.02,10.96,11.0,2496760.0,10.96,11.02,10.96,11.0,2496760.0
2025-03-12 12:00:00,11.0,11.09,10.96,11.07,2047002.0,11.0,11.09,10.96,11.07,2047002.0
2025-03-12 12:10:00,11.07,11.12,11.04,11.1,1733876.0,11.07,11.12,11.04,11.1,1733876.0
2025-03-12 12:20:00,11.1,11.13,11.06,11.08,1977753.0,11.1,11.13,11.06,11.08,1977753.0
2025-03-12 12:30:00,11.08,11.11,11.06,11.09,2185384.0,11.08,11.11,11.06,11.09,2185384.0
2025-03-12 12:40:00,11.09,11.14,11.04,11.13,1999582.0,11.09,11.14,11.04,11.13,1999582.0
2025-03-12 12:50:00,11.13,11.14,11.07,11.08,1601241.0,11.13,11.14,11.07,11.08,1601241.0
2025-03-12 13:00:00,11.08,11.1,11.04,11.06,1287766.0,11.08,11.1,11.04,11.06,1287766.0
2025-03-12 13:10:00,11.05,11.07,11.03,11.05,687768.0,11.05,11.07,11.03,11.05,687768.0
2025-03-12 13:20:00,11.05,11.09,11.03,11.08,1607533.0,11.05,11.09,11.03,11.08,1607533.0
2025-03-12 13:30:00,11.08,11.12,11.07,11.07,1062987.0,11.08,11.12,11.07,11.07,1062987.0
2025-03-12 13:40:00,11.08,11.1,11.07,11.07,611887.0,11.08,11.1,11.07,11.07,611887.0
2025-03-12 13:50:00,11.08,11.08,10.98,10.98,2043355.0,11.08,11.08,10.98,10.98,2043355.0
2025-03-12 14:00:00,10.98,10.99,10.91,10.96,1903738.0,10.98,10.99,10.91,10.96,1903738.0
2025-03-12 14:10:00,10.96,11.03,10.95,11.01,1309186.0,10.96,11.03,10.95,11.01,1309186.0
2025-03-12 14:20:00,11.01,11.06,11.0,11.05,1556726.0,11.01,11.06,11.0,11.05,1556726.0
2025-03-12 14:30:00,11.05,11.12,11.04,11.09,1613788.0,11.05,11.12,11.04,11.09,1613788.0
2025-03-12 14:40:00,11.09,11.1,11.07,11.09,1811755.0,11.09,11.1,11.07,11.09,1811755.0
2025-03-12 14:50:00,11.09,11.09,11.01,11.02,1102841.0,11.09,11.09,11.01,11.02,1102841.0
2025-03-12 15:00:00,11.02,11.04,10.97,11.03,1680940.0,11.02,11.04,10.97,11.03,1680940.0
2025-03-12 15:10:00,11.03,11.03,11.0,11.03,1020145.0,11.03,11.03,11.0,11.03,1020145.0
2025-03-12 15:20:00,11.03,11.05,10.99,11.0,1426198.0,11.03,11.05,10.99,11.0,1426198.0
2025-03-12 15:30:00,11.0,11.02,10.95,10.99,2079643.0,11.0,11.02,10.95,10.99,2079643.0
2025-03-12 15:40:00,10.99,11.0,10.94,10.97,3181455.0,10.99,11.0,10.94,10.97,3181455.0
2025-03-12 15:50:00,10.97,10.98,10.91,10.92,7005406.0,10.97,10.98,10.91,10.92,7005406.0
2025-03-13 09:30:00,10.99,11.07,10.87,10.88,2965202.0,10.99,11.07,10.87,10.88,2965202.0
2025-03-13 09:40:00,10.87,10.89,10.83,10.86,1731473.0,10.87,10.89,10.83,10.86,1731473.0
2025-03-13 09:50:00,10.86,10.87,10.77,10.8,2413111.0,10.86,10.87,10.77,10.8,2413111.0
2025-03-13 10:00:00,10.8,10.99,10.79,10.96,1775217.0,10.8,10.99,10.79,10.96,1775217.0
2025-03-13 10:10:00,10.96,11.01,10.95,10.99,1803241.0,10.96,11.01,10.95,10.99,1803241.0
2025-03-13 10:20:00,10.99,11.09,10.96,10.99,3703914.0,10.99,11.09,10.96,10.99,3703914.0
2025-03-13 10:30:00,10.99,11.01,10.86,10.87,3831960.0,10.99,11.01,10.86,10.87,3831960.0
2025-03-13 10:40:00,10.86,10.91,10.84,10.85,2895604.0,10.86,10.91,10.84,10.85,2895604.0
2025-03-13 10:50:00,10.86,10.88,10.84,10.87,2029993.0,10.86,10.88,10.84,10.87,2029993.0
2025-03-13 11:00:00,10.88,10.93,10.82,10.83,1864684.0,10.88,10.93,10.82,10.83,1864684.0
2025-03-13 11:10:00,10.84,10.84,10.76,10.79,2129862.0,10.84,10.84,10.76,10.79,2129862.0
2025-03-13 11:20:00,10.79,10.8,10.75,10.76,3044842.0,10.79,10.8,10.75,10.76,3044842.0
2025-03-13 11:30:00,10.76,10.78,10.66,10.67,3088203.0,10.76,10.78,10.66,10.67,3088203.0
2025-03-13 11:40:00,10.66,10.74,10.64,10.72,2933172.0,10.66,10.74,10.64,10.72,2933172.0
2025-03-13 11:50:00,10.73,10.75,10.68,10.69,2449157.0,10.73,10.75,10.68,10.69,2449157.0
2025-03-13 12:00:00,10.7,10.71,10.65,10.66,2493074.0,10.7,10.71,10.65,10.66,2493074.0
2025-03-13 12:10:00,10.66,10.67,10.62,10.66,2279032.0,10.66,10.67,10.62,10.66,2279032.0
2025-03-13 12:20:00,10.65,10.68,10.62,10.64,1027316.0,10.65,10.68,10.62,10.64,1027316.0
2025-03-13 12:30:00,10.63,10.71,10.62,10.7,1929057.0,10.63,10.71,10.62,10.7,1929057.0
2025-03-13 12:40:00,10.7,10.71,10.6,10.62,1601985.0,10.7,10.71,10.6,10.62,1601985.0
2025-03-13 12:50:00,10.62,10.66,10.61,10.66,1238344.0,10.62,10.66,10.61,10.66,1238344.0
2025-03-13 13:00:00,10.66,10.69,10.62,10.65,849132.0,10.66,10.69,10.62,10.65,849132.0
2025-03-13 13:10:00,10.65,10.65,10.52,10.52,1643409.0,10.65,10.65,10.52,10.52,1643409.0
2025-03-13 13:20:00,10.52,10.55,10.51,10.54,1593006.0,10.52,10.55,10.51,10.54,1593006.0
2025-03-13 13:30:00,10.53,10.55,10.51,10.52,1456377.0,10.53,10.55,10.51,10.52,1456377.0
2025-03-13 13:40:00,10.52,10.55,10.47,10.48,2278690.0,10.52,10.55,10.47,10.48,2278690.0
2025-03-13 13:50:00,10.48,10.52,10.47,10.51,1886264.0,10.48,10.52,10.47,10.51,1886264.0
2025-03-13 14:00:00,10.5,10.6,10.5,10.58,1517758.0,10.5,10.6,10.5,10.58,1517758.0
2025-03-13 14:10:00,10.58,10.63,10.54,10.56,1273017.0,10.58,10.63,10.54,10.56,1273017.0
2025-03-13 14:20:00,10.55,10.62,10.54,10.62,1643304.0,10.55,10.62,10.54,10.62,1643304.0
2025-03-13 14:30:00,10.62,10.68,10.6,10.67,1424927.0,10.62,10.68,10.6,10.67,1424927.0
2025-03-13 14:40:00,10.67,10.75,10.66,10.74,1953430.0,10.67,10.75,10.66,10.74,1953430.0
2025-03-13 14:50:00,10.74,10.75,10.7,10.72,1517498.0,10.74,10.75,10.7,10.72,1517498.0
2025-03-13 15:00:00,10.72,10.79,10.71,10.75,2435437.0,10.72,10.79,10.71,10.75,2435437.0
2025-03-13 15:10:00,10.75,10.77,10.72,10.75,2759325.0,10.75,10.77,10.72,10.75,2759325.0
2025-03-13 15:20:00,10.75,10.77,10.69,10.72,3609159.0,10.75,10.77,10.69,10.72,3609159.0
2025-03-13 15:30:00,10.72,10.79,10.72,10.72,3116287.0,10.72,10.79,10.72,10.72,3116287.0
2025-03-13 15:40:00,10.72,10.74,10.68,10.69,2674899.0,10.72,10.74,10.68,10.69,2674899.0
2025-03-13 15:50:00,10.68,10.69,10.64,10.68,4390586.0,10.68,10.69,10.64,10.68,4390586.0
2025-03-14 09:30:00,10.87,10.88,10.64,10.68,2750420.0,10.87,10.88,10.64,10.68,2750420.0
2025-03-14 09:40:00,10.69,10.76,10.66,10.72,1353344.0,10.69,10.76,10.66,10.72,1353344.0
2025-03-14 09:50:00,10.72,10.74,10.68,10.71,997068.0,10.72,10.74,10.68,10.71,997068.0
2025-03-14 10:00:00,10.7,10.72,10.6,10.63,1778921.0,10.7,10.72,10.6,10.63,1778921.0
2025-03-14 10:10:00,10.63,10.66,10.55,10.58,1401327.0,10.63,10.66,10.55,10.58,1401327.0
2025-03-14 10:20:00,10.58,10.61,10.55,10.58,1028267.0,10.58,10.61,10.55,10.58,1028267.0
2025-03-14 10:30:00,10.58,10.65,10.57,10.64,938155.0,10.58,10.65,10.57,10.64,938155.0
2025-03-14 10:40:00,10.63,10.7,10.63,10.68,1165361.0,10.63,10.7,10.63,10.68,1165361.0
2025-03-14 10:50:00,10.68,10.69,10.63,10.69,1468854.0,10.68,10.69,10.63,10.69,1468854.0
2025-03-14 11:00:00,10.69,10.74,10.68,10.7,2306868.0,10.69,10.74,10.68,10.7,2306868.0
2025-03-14 11:10:00,10.7,10.73,10.69,10.7,2161520.0,10.7,10.73,10.69,10.7,2161520.0
2025-03-14 11:20:00,10.7,10.74,10.68,10.71,2568695.0,10.7,10.74,10.68,10.71,2568695.0
2025-03-14 11:30:00,10.71,10.78,10.69,10.73,2757663.0,10.71,10.78,10.69,10.73,2757663.0
2025-03-14 11:40:00,10.74,10.77,10.7,10.77,1533821.0,10.74,10.77,10.7,10.77,1533821.0
2025-03-14 11:50:00,10.77,10.85,10.76,10.85,2164929.0,10.77,10.85,10.76,10.85,2164929.0
2025-03-14 12:00:00,10.85,10.88,10.73,10.75,2159295.0,10.85,10.88,10.73,10.75,2159295.0
2025-03-14 12:10:00,10.75,10.76,10.73,10.75,1021682.0,10.75,10.76,10.73,10.75,1021682.0
2025-03-14 12:20:00,10.75,10.79,10.7,10.74,1646668.0,10.75,10.79,10.7,10.74,1646668.0
2025-03-14 12:30:00,10.75,10.8,10.72,10.74,1797176.0,10.75,10.8,10.72,10.74,1797176.0
2025-03-14 12:40:00,10.75,10.78,10.74,10.77,524452.0,10.75,10.78,10.74,10.77,524452.0
2025-03-14 12:50:00,10.77,10.83,10.77,10.83,610437.0,10.77,10.83,10.77,10.83,610437.0
2025-03-14 13:00:00,10.82,10.86,10.8,10.85,934903.0,10.82,10.86,10.8,10.85,934903.0
2025-03-14 13:10:00,10.84,10.85,10.81,10.83,599501.0,10.84,10.85,10.81,10.83,599501.0
2025-03-14 13:20:00,10.83,10.85,10.8,10.8,429663.0,10.83,10.85,10.8,10.8,429663.0
2025-03-14 13:30:00,10.8,10.83,10.77,10.78,691066.0,10.8,10.83,10.77,10.78,691066.0
2025-03-14 13:40:00,10.77,10.78,10.76,10.77,429506.0,10.77,10.78,10.76,10.77,429506.0
2025-03-14 13:50:00,10.77,10.8,10.76,10.79,597464.0,10.77,10.8,10.76,10.79,597464.0
2025-03-14 14:00:00,10.79,10.82,10.78,10.82,1066275.0,10.79,10.82,10.78,10.82,1066275.0
2025-03-14 14:10:00,10.82,10.82,10.78,10.8,652780.0,10.82,10.82,10.78,10.8,652780.0
2025-03-14 14:20:00,10.8,10.83,10.79,10.79,657635.0,10.8,10.83,10.79,10.79,657635.0
2025-03-14 14:30:00,10.79,10.85,10.79,10.85,639421.0,10.79,10.85,10.79,10.85,639421.0
2025-03-14 14:40:00,10.85,10.88,10.84,10.86,892551.0,10.85,10.88,10.84,10.86,892551.0
2025-03-14 14:50:00,10.86,10.86,10.8,10.8,858334.0,10.86,10.86,10.8,10.8,858334.0
2025-03-14 15:00:00,10.81,10.83,10.8,10.8,1080969.0,10.81,10.83,10.8,10.8,1080969.0
2025-03-14 15:10:00,10.8,10.85,10.79,10.85,924832.0,10.8,10.85,10.79,10.85,924832.0
2025-03-14 15:20:00,10.85,10.86,10.81,10.82,1338507.0,10.85,10.86,10.81,10.82,1338507.0
2025-03-14 15:30:00,10.82,10.84,10.81,10.82,1515140.0,10.82,10.84,10.81,10.82,1515140.0
2025-03-14 15:40:00,10.82,10.85,10.79,10.85,2095426.0,10.82,10.85,10.79,10.85,2095426.0
2025-03-14 15:50:00,10.85,10.89,10.83,10.88,4966164.0,10.85,10.89,10.83,10.88,4966164.0
2025-03-17 09:30:00,10.88,11.17,10.83,11.17,2463321.0,10.88,11.17,10.83,11.17,2463321.0
2025-03-17 09:40:00,11.16,11.21,11.07,11.08,2161452.0,11.16,11.21,11.07,11.08,2161452.0
2025-03-17 09:50:00,11.08,11.14,11.02,11.03,820399.0,11.08,11.14,11.02,11.03,820399.0
2025-03-17 10:00:00,11.02,11.05,10.93,10.96,1257885.0,11.02,11.05,10.93,10.96,1257885.0
2025-03-17 10:10:00,10.95,11.0,10.95,10.99,1319857.0,10.95,11.0,10.95,10.99,1319857.0
2025-03-17 10:20:00,10.99,11.06,10.98,11.0,1349885.0,10.99,11.06,10.98,11.0,1349885.0
2025-03-17 10:30:00,11.01,11.1,10.99,11.07,1139384.0,11.01,11.1,10.99,11.07,1139384.0
2025-03-17 10:40:00,11.07,11.12,11.06,11.1,1967905.0,11.07,11.12,11.06,11.1,1967905.0
2025-03-17 10:50:00,11.09,11.12,11.08,11.1,2373422.0,11.09,11.12,11.08,11.1,2373422.0
2025-03-17 11:00:00,11.11,11.15,11.09,11.15,1874650.0,11.11,11.15,11.09,11.15,1874650.0
2025-03-17 11:10:00,11.15,11.23,11.13,11.23,2285857.0,11.15,11.23,11.13,11.23,2285857.0
2025-03-17 11:20:00,11.23,11.24,11.2,11.21,1923485.0,11.23,11.24,11.2,11.21,1923485.0
2025-03-17 11:30:00,11.21,11.25,11.2,11.22,1604786.0,11.21,11.25,11.2,11.22,1604786.0
2025-03-17 11:40:00,11.22,11.27,11.22,11.23,3967198.0,11.22,11.27,11.22,11.23,3967198.0
2025-03-17 11:50:00,11.23,11.29,11.22,11.28,2067902.0,11.23,11.29,11.22,11.28,2067902.0
2025-03-17 12:00:00,11.27,11.32,11.25,11.32,1324459.0,11.27,11.32,11.25,11.32,1324459.0
2025-03-17 12:10:00,11.32,11.33,11.3,11.32,906331.0,11.32,11.33,11.3,11.32,906331.0
2025-03-17 12:20:00,11.31,11.33,11.26,11.26,1266122.0,11.31,11.33,11.26,11.26,1266122.0
2025-03-17 12:30:00,11.27,11.29,11.24,11.26,1585320.0,11.27,11.29,11.24,11.26,1585320.0
2025-03-17 12:40:00,11.26,11.31,11.24,11.3,1047542.0,11.26,11.31,11.24,11.3,1047542.0
2025-03-17 12:50:00,11.31,11.31,11.26,11.26,768920.0,11.31,11.31,11.26,11.26,768920.0
2025-03-17 13:00:00,11.27,11.31,11.26,11.3,951190.0,11.27,11.31,11.26,11.3,951190.0
2025-03-17 13:10:00,11.3,11.3,11.28,11.29,552264.0,11.3,11.3,11.28,11.29,552264.0
2025-03-17 13:20:00,11.29,11.29,11.26,11.29,582609.0,11.29,11.29,11.26,11.29,582609.0
2025-03-17 13:30:00,11.29,11.36,11.27,11.36,1031975.0,11.29,11.36,11.27,11.36,1031975.0
2025-03-17 13:40:00,11.36,11.36,11.32,11.34,695949.0,11.36,11.36,11.32,11.34,695949.0
2025-03-17 13:50:00,11.34,11.37,11.33,11.36,902599.0,11.34,11.37,11.33,11.36,902599.0
2025-03-17 14:00:00,11.35,11.38,11.35,11.38,1212799.0,11.35,11.38,11.35,11.38,1212799.0
2025-03-17 14:10:00,11.38,11.4,11.37,11.4,924163.0,11.38,11.4,11.37,11.4,924163.0
2025-03-17 14:20:00,11.4,11.42,11.38,11.41,1322391.0,11.4,11.42,11.38,11.41,1322391.0
2025-03-17 14:30:00,11.41,11.47,11.4,11.46,2010438.0,11.41,11.47,11.4,11.46,2010438.0
2025-03-17 14:40:00,11.46,11.46,11.41,11.43,854106.0,11.46,11.46,11.41,11.43,854106.0
2025-03-17 14:50:00,11.42,11.45,11.42,11.43,1093496.0,11.42,11.45,11.42,11.43,1093496.0
2025-03-17 15:00:00,11.44,11.47,11.42,11.46,1874737.0,11.44,11.47,11.42,11.46,1874737.0
2025-03-17 15:10:00,11.46,11.47,11.42,11.45,1177804.0,11.46,11.47,11.42,11.45,1177804.0
2025-03-17 15:20:00,11.45,11.45,11.41,11.44,1099021.0,11.45,11.45,11.41,11.44,1099021.0
2025-03-17 15:30:00,11.43,11.43,11.39,11.41,1032824.0,11.43,11.43,11.39,11.41,1032824.0
2025-03-17 15:40:00,11.41,11.42,11.36,11.37,1439551.0,11.41,11.42,11.36,11.37,1439551.0
2025-03-17 15:50:00,11.36,11.37,11.29,11.33,4717285.0,11.36,11.37,11.29,11.33,4717285.0
2025-03-18 09:30:00,11.17,11.32,11.16,11.27,1227878.0,11.17,11.32,11.16,11.27,1227878.0
2025-03-18 09:40:00,11.27,11.3,11.21,11.22,750031.0,11.27,11.3,11.21,11.22,750031.0
2025-03-18 09:50:00,11.22,11.25,11.19,11.2,882121.0,11.22,11.25,11.19,11.2,882121.0
2025-03-18 10:00:00,11.19,11.19,11.11,11.17,2203551.0,11.19,11.19,11.11,11.17,2203551.0
2025-03-18 10:10:00,11.17,11.18,11.11,11.12,1402385.0,11.17,11.18,11.11,11.12,1402385.0
2025-03-18 10:20:00,11.12,11.16,11.11,11.16,1685543.0,11.12,11.16,11.11,11.16,1685543.0
2025-03-18 10:30:00,11.16,11.18,11.11,11.13,2616561.0,11.16,11.18,11.11,11.13,2616561.0
2025-03-18 10:40:00,11.13,11.17,11.08,11.08,2092460.0,11.13,11.17,11.08,11.08,2092460.0
2025-03-18 10:50:00,11.08,11.12,11.07,11.12,1574116.0,11.08,11.12,11.07,11.12,1574116.0
2025-03-18 11:00:00,11.12,11.12,11.05,11.08,2219070.0,11.12,11.12,11.05,11.08,2219070.0
2025-03-18 11:10:00,11.09,11.1,11.06,11.08,810481.0,11.09,11.1,11.06,11.08,810481.0
2025-03-18 11:20:00,11.08,11.09,11.05,11.07,750325.0,11.08,11.09,11.05,11.07,750325.0
2025-03-18 11:30:00,11.08,11.09,11.06,11.08,1024544.0,11.08,11.09,11.06,11.08,1024544.0
2025-03-18 11:40:00,11.08,11.09,11.03,11.03,793027.0,11.08,11.09,11.03,11.03,793027.0
2025-03-18 11:50:00,11.03,11.03,11.01,11.03,575722.0,11.03,11.03,11.01,11.03,575722.0
2025-03-18 12:00:00,11.03,11.06,11.01,11.04,507802.0,11.03,11.06,11.01,11.04,507802.0
2025-03-18 12:10:00,11.04,11.08,11.03,11.04,418226.0,11.04,11.08,11.03,11.04,418226.0
2025-03-18 12:20:00,11.04,11.09,11.04,11.09,858397.0,11.04,11.09,11.04,11.09,858397.0
2025-03-18 12:30:00,11.08,11.14,11.07,11.09,1413984.0,11.08,11.14,11.07,11.09,1413984.0
2025-03-18 12:40:00,11.09,11.09,11.05,11.06,844029.0,11.09,11.09,11.05,11.06,844029.0
2025-03-18 12:50:00,11.05,11.08,11.04,11.08,661517.0,11.05,11.08,11.04,11.08,661517.0
2025-03-18 13:00:00,11.07,11.08,11.03,11.04,614021.0,11.07,11.08,11.03,11.04,614021.0
2025-03-18 13:10:00,11.04,11.08,11.03,11.04,1085177.0,11.04,11.08,11.03,11.04,1085177.0
2025-03-18 13:20:00,11.04,11.09,11.04,11.07,1427713.0,11.04,11.09,11.04,11.07,1427713.0
2025-03-18 13:30:00,11.06,11.14,11.05,11.12,1153293.0,11.06,11.14,11.05,11.12,1153293.0
2025-03-18 13:40:00,11.12,11.13,11.1,11.1,440005.0,11.12,11.13,11.1,11.1,440005.0
2025-03-18 13:50:00,11.1,11.13,11.09,11.1,610764.0,11.1,11.13,11.09,11.1,610764.0
2025-03-18 14:00:00,11.1,11.11,11.06,11.07,931307.0,11.1,11.11,11.06,11.07,931307.0
2025-03-18 14:10:00,11.08,11.08,11.02,11.05,801684.0,11.08,11.08,11.02,11.05,801684.0
2025-03-18 14:20:00,11.04,11.07,11.03,11.05,600903.0,11.04,11.07,11.03,11.05,600903.0
2025-03-18 14:30:00,11.05,11.09,11.05,11.07,561481.0,11.05,11.09,11.05,11.07,561481.0
2025-03-18 14:40:00,11.07,11.07,11.03,11.07,731429.0,11.07,11.07,11.03,11.07,731429.0
2025-03-18 14:50:00,11.07,11.1,11.05,11.07,880985.0,11.07,11.1,11.05,11.07,880985.0
2025-03-18 15:00:00,11.06,11.1,11.05,11.07,958292.0,11.06,11.1,11.05,11.07,958292.0
2025-03-18 15:10:00,11.08,11.13,11.06,11.12,1209373.0,11.08,11.13,11.06,11.12,1209373.0
2025-03-18 15:20:00,11.12,11.14,11.11,11.12,1131804.0,11.12,11.14,11.11,11.12,1131804.0
2025-03-18 15:30:00,11.12,11.13,11.1,11.13,1017603.0,11.12,11.13,11.1,11.13,1017603.0
2025-03-18 15:40:00,11.13,11.13,11.05,11.06,1149547.0,11.13,11.13,11.05,11.06,1149547.0
2025-03-18 15:50:00,11.07,11.1,11.05,11.06,2404724.0,11.07,11.1,11.05,11.06,2404724.0
2025-03-19 09:30:00,11.13,11.21,11.1,11.17,916787.0,11.13,11.21,11.1,11.17,916787.0
2025-03-19 09:40:00,11.17,11.24,11.13,11.2,646814.0,11.17,11.24,11.13,11.2,646814.0
2025-03-19 09:50:00,11.19,11.22,11.1,11.17,1179121.0,11.19,11.22,11.1,11.17,1179121.0
2025-03-19 10:00:00,11.16,11.25,11.16,11.23,894069.0,11.16,11.25,11.16,11.23,894069.0
2025-03-19 10:10:00,11.23,11.33,11.23,11.31,3114524.0,11.23,11.33,11.23,11.31,3114524.0
2025-03-19 10:20:00,11.32,11.35,11.29,11.33,2358629.0,11.32,11.35,11.29,11.33,2358629.0
2025-03-19 10:30:00,11.33,11.37,11.31,11.33,2658501.0,11.33,11.37,11.31,11.33,2658501.0
2025-03-19 10:40:00,11.34,11.35,11.31,11.33,2018244.0,11.34,11.35,11.31,11.33,2018244.0
2025-03-19 10:50:00,11.33,11.35,11.31,11.35,1391452.0,11.33,11.35,11.31,11.35,1391452.0
2025-03-19 11:00:00,11.35,11.39,11.33,11.38,1886887.0,11.35,11.39,11.33,11.38,1886887.0
2025-03-19 11:10:00,11.38,11.39,11.34,11.36,1344673.0,11.38,11.39,11.34,11.36,1344673.0
2025-03-19 11:20:00,11.36,11.37,11.3,11.32,1146274.0,11.36,11.37,11.3,11.32,1146274.0
2025-03-19 11:30:00,11.32,11.34,11.3,11.31,2173831.0,11.32,11.34,11.3,11.31,2173831.0
2025-03-19 11:40:00,11.31,11.37,11.31,11.37,1024857.0,11.31,11.37,11.31,11.37,1024857.0
2025-03-19 11:50:00,11.37,11.43,11.35,11.38,2049544.0,11.37,11.43,11.35,11.38,2049544.0
2025-03-19 12:00:00,11.38,11.41,11.36,11.38,1626894.0,11.38,11.41,11.36,11.38,1626894.0
2025-03-19 12:10:00,11.38,11.39,11.35,11.36,656526.0,11.38,11.39,11.35,11.36,656526.0
2025-03-19 12:20:00,11.36,11.38,11.34,11.35,480413.0,11.36,11.38,11.34,11.35,480413.0
2025-03-19 12:30:00,11.35,11.37,11.31,11.34,1357390.0,11.35,11.37,11.31,11.34,1357390.0
2025-03-19 12:40:00,11.33,11.36,11.32,11.36,374300.0,11.33,11.36,11.32,11.36,374300.0
2025-03-19 12:50:00,11.36,11.39,11.34,11.35,680589.0,11.36,11.39,11.34,11.35,680589.0
2025-03-19 13:00:00,11.34,11.37,11.32,11.33,1048208.0,11.34,11.37,11.32,11.33,1048208.0
2025-03-19 13:10:00,11.33,11.34,11.27,11.3,2393845.0,11.33,11.34,11.27,11.3,2393845.0
2025-03-19 13:20:00,11.3,11.35,11.29,11.34,1410389.0,11.3,11.35,11.29,11.34,1410389.0
2025-03-19 13:30:00,11.34,11.38,11.32,11.38,832255.0,11.34,11.38,11.32,11.38,832255.0
2025-03-19 13:40:00,11.38,11.4,11.34,11.35,1273086.0,11.38,11.4,11.34,11.35,1273086.0
2025-03-19 13:50:00,11.35,11.38,11.3,11.31,1275889.0,11.35,11.38,11.3,11.31,1275889.0
2025-03-19 14:00:00,11.31,11.43,11.28,11.39,1184393.0,11.31,11.43,11.28,11.39,1184393.0
2025-03-19 14:10:00,11.4,11.46,11.39,11.43,1003311.0,11.4,11.46,11.39,11.43,1003311.0
2025-03-19 14:20:00,11.43,11.45,11.41,11.42,1048144.0,11.43,11.45,11.41,11.42,1048144.0
2025-03-19 14:30:00,11.42,11.47,11.41,11.43,1442108.0,11.42,11.47,11.41,11.43,1442108.0
2025-03-19 14:40:00,11.44,11.5,11.41,11.46,2441577.0,11.44,11.5,11.41,11.46,2441577.0
2025-03-19 14:50:00,11.46,11.53,11.45,11.52,2476732.0,11.46,11.53,11.45,11.52,2476732.0
2025-03-19 15:00:00,11.53,11.58,11.52,11.58,2666474.0,11.53,11.58,11.52,11.58,2666474.0
2025-03-19 15:10:00,11.58,11.58,11.53,11.55,2250240.0,11.58,11.58,11.53,11.55,2250240.0
2025-03-19 15:20:00,11.55,11.56,11.4,11.42,2145285.0,11.55,11.56,11.4,11.42,2145285.0
2025-03-19 15:30:00,11.42,11.5,11.41,11.46,1215376.0,11.42,11.5,11.41,11.46,1215376.0
2025-03-19 15:40:00,11.46,11.5,11.45,11.5,924213.0,11.46,11.5,11.45,11.5,924213.0
2025-03-19 15:50:00,11.5,11.5,11.46,11.49,2793572.0,11.5,11.5,11.46,11.49,2793572.0
2025-03-20 09:30:00,11.36,11.39,11.31,11.32,961677.0,11.36,11.39,11.31,11.32,961677.0
2025-03-20 09:40:00,11.32,11.39,11.29,11.37,776333.0,11.32,11.39,11.29,11.37,776333.0
2025-03-20 09:50:00,11.37,11.4,11.34,11.4,364704.0,11.37,11.4,11.34,11.4,364704.0
2025-03-20 10:00:00,11.39,11.44,11.38,11.39,710770.0,11.39,11.44,11.38,11.39,710770.0
2025-03-20 10:10:00,11.38,11.39,11.33,11.38,742819.0,11.38,11.39,11.33,11.38,742819.0
2025-03-20 10:20:00,11.37,11.44,11.35,11.37,1162082.0,11.37,11.44,11.35,11.37,1162082.0
2025-03-20 10:30:00,11.36,11.37,11.32,11.33,1596842.0,11.36,11.37,11.32,11.33,1596842.0
2025-03-20 10:40:00,11.33,11.37,11.33,11.36,1627228.0,11.33,11.37,11.33,11.36,1627228.0
2025-03-20 10:50:00,11.35,11.36,11.31,11.35,1521442.0,11.35,11.36,11.31,11.35,1521442.0
2025-03-20 11:00:00,11.35,11.38,11.32,11.33,1807746.0,11.35,11.38,11.32,11.33,1807746.0
2025-03-20 11:10:00,11.33,11.37,11.32,11.34,925409.0,11.33,11.37,11.32,11.34,925409.0
2025-03-20 11:20:00,11.33,11.35,11.31,11.34,463095.0,11.33,11.35,11.31,11.34,463095.0
2025-03-20 11:30:00,11.33,11.34,11.29,11.33,903939.0,11.33,11.34,11.29,11.33,903939.0
2025-03-20 11:40:00,11.33,11.35,11.32,11.35,419176.0,11.33,11.35,11.32,11.35,419176.0
2025-03-20 11:50:00,11.34,11.37,11.31,11.32,614626.0,11.34,11.37,11.31,11.32,614626.0
2025-03-20 12:00:00,11.32,11.34,11.28,11.3,540534.0,11.32,11.34,11.28,11.3,540534.0
2025-03-20 12:10:00,11.29,11.32,11.28,11.3,949736.0,11.29,11.32,11.28,11.3,949736.0
2025-03-20 12:20:00,11.3,11.32,11.26,11.27,892983.0,11.3,11.32,11.26,11.27,892983.0
2025-03-20 12:30:00,11.26,11.28,11.2,11.24,933386.0,11.26,11.28,11.2,11.24,933386.0
2025-03-20 12:40:00,11.24,11.26,11.22,11.25,724388.0,11.24,11.26,11.22,11.25,724388.0
2025-03-20 12:50:00,11.24,11.27,11.24,11.26,559664.0,11.24,11.27,11.24,11.26,559664.0
2025-03-20 13:00:00,11.26,11.3,11.25,11.29,599725.0,11.26,11.3,11.25,11.29,599725.0
2025-03-20 13:10:00,11.29,11.3,11.27,11.29,826440.0,11.29,11.3,11.27,11.29,826440.0
2025-03-20 13:20:00,11.28,11.29,11.23,11.23,755878.0,11.28,11.29,11.23,11.23,755878.0
2025-03-20 13:30:00,11.24,11.28,11.23,11.28,756068.0,11.24,11.28,11.23,11.28,756068.0
2025-03-20 13:40:00,11.28,11.28,11.25,11.27,830970.0,11.28,11.28,11.25,11.27,830970.0
2025-03-20 13:50:00,11.27,11.29,11.26,11.28,740499.0,11.27,11.29,11.26,11.28,740499.0
2025-03-20 14:00:00,11.27,11.29,11.26,11.29,358442.0,11.27,11.29,11.26,11.29,358442.0
2025-03-20 14:10:00,11.29,11.31,11.27,11.29,660528.0,11.29,11.31,11.27,11.29,660528.0
2025-03-20 14:20:00,11.29,11.3,11.23,11.24,708132.0,11.29,11.3,11.23,11.24,708132.0
2025-03-20 14:30:00,11.24,11.31,11.21,11.29,1284360.0,11.24,11.31,11.21,11.29,1284360.0
2025-03-20 14:40:00,11.3,11.3,11.24,11.25,815123.0,11.3,11.3,11.24,11.25,815123.0
2025-03-20 14:50:00,11.26,11.29,11.24,11.25,796844.0,11.26,11.29,11.24,11.25,796844.0
2025-03-20 15:00:00,11.24,11.29,11.24,11.28,1250667.0,11.24,11.29,11.24,11.28,1250667.0
2025-03-20 15:10:00,11.27,11.31,11.26,11.3,1479806.0,11.27,11.31,11.26,11.3,1479806.0
2025-03-20 15:20:00,11.3,11.33,11.25,11.27,2151352.0,11.3,11.33,11.25,11.27,2151352.0
2025-03-20 15:30:00,11.27,11.3,11.26,11.28,1296979.0,11.27,11.3,11.26,11.28,1296979.0
2025-03-20 15:40:00,11.28,11.32,11.27,11.31,1425098.0,11.28,11.32,11.27,11.31,1425098.0
2025-03-20 15:50:00,11.3,11.31,11.24,11.26,2924608.0,11.3,11.31,11.24,11.26,2924608.0
2025-03-21 09:30:00,11.07,11.08,10.96,11.0,1980646.0,11.07,11.08,10.96,11.0,1980646.0
2025-03-21 09:40:00,11.0,11.08,10.98,11.06,564897.0,11.0,11.08,10.98,11.06,564897.0
2025-03-21 09:50:00,11.05,11.09,11.04,11.06,514046.0,11.05,11.09,11.04,11.06,514046.0
2025-03-21 10:00:00,11.06,11.09,11.03,11.04,641421.0,11.06,11.09,11.03,11.04,641421.0
2025-03-21 10:10:00,11.04,11.09,11.01,11.08,700391.0,11.04,11.09,11.01,11.08,700391.0
2025-03-21 10:20:00,11.09,11.11,11.06,11.1,969756.0,11.09,11.11,11.06,11.1,969756.0
2025-03-21 10:30:00,11.11,11.17,11.1,11.1,1418039.0,11.11,11.17,11.1,11.1,1418039.0
2025-03-21 10:40:00,11.11,11.17,11.1,11.16,941111.0,11.11,11.17,11.1,11.16,941111.0
2025-03-21 10:50:00,11.16,11.22,11.15,11.19,1286732.0,11.16,11.22,11.15,11.19,1286732.0
2025-03-21 11:00:00,11.19,11.25,11.18,11.24,1235629.0,11.19,11.25,11.18,11.24,1235629.0
2025-03-21 11:10:00,11.24,11.27,11.18,11.2,1197701.0,11.24,11.27,11.18,11.2,1197701.0
2025-03-21 11:20:00,11.2,11.21,11.16,11.17,1156744.0,11.2,11.21,11.16,11.17,1156744.0
2025-03-21 11:30:00,11.16,11.18,11.16,11.17,867086.0,11.16,11.18,11.16,11.17,867086.0
2025-03-21 11:40:00,11.17,11.2,11.16,11.2,1814834.0,11.17,11.2,11.16,11.2,1814834.0
2025-03-21 11:50:00,11.19,11.2,11.15,11.17,1214381.0,11.19,11.2,11.15,11.17,1214381.0
2025-03-21 12:00:00,11.16,11.18,11.14,11.15,1459460.0,11.16,11.18,11.14,11.15,1459460.0
2025-03-21 12:10:00,11.15,11.2,11.14,11.2,887408.0,11.15,11.2,11.14,11.2,887408.0
2025-03-21 12:20:00,11.2,11.22,11.17,11.19,912106.0,11.2,11.22,11.17,11.19,912106.0
2025-03-21 12:30:00,11.18,11.2,11.16,11.17,989076.0,11.18,11.2,11.16,11.17,989076.0
2025-03-21 12:40:00,11.17,11.19,11.16,11.18,810172.0,11.17,11.19,11.16,11.18,810172.0
2025-03-21 12:50:00,11.17,11.21,11.16,11.2,915612.0,11.17,11.21,11.16,11.2,915612.0
2025-03-21 13:00:00,11.21,11.22,11.18,11.21,1021061.0,11.21,11.22,11.18,11.21,1021061.0
2025-03-21 13:10:00,11.21,11.25,11.2,11.23,1598207.0,11.21,11.25,11.2,11.23,1598207.0
2025-03-21 13:20:00,11.23,11.24,11.19,11.21,1273266.0,11.23,11.24,11.19,11.21,1273266.0
2025-03-21 13:30:00,11.22,11.28,11.21,11.28,1094807.0,11.22,11.28,11.21,11.28,1094807.0
2025-03-21 13:40:00,11.28,11.29,11.25,11.27,1169847.0,11.28,11.29,11.25,11.27,1169847.0
2025-03-21 13:50:00,11.27,11.3,11.25,11.26,1075915.0,11.27,11.3,11.25,11.26,1075915.0
2025-03-21 14:00:00,11.25,11.29,11.25,11.26,688972.0,11.25,11.29,11.25,11.26,688972.0
2025-03-21 14:10:00,11.26,11.27,11.24,11.26,621822.0,11.26,11.27,11.24,11.26,621822.0
2025-03-21 14:20:00,11.26,11.27,11.23,11.24,404200.0,11.26,11.27,11.23,11.24,404200.0
2025-03-21 14:30:00,11.24,11.29,11.24,11.28,651784.0,11.24,11.29,11.24,11.28,651784.0
2025-03-21 14:40:00,11.28,11.28,11.25,11.27,522908.0,11.28,11.28,11.25,11.27,522908.0
2025-03-21 14:50:00,11.27,11.29,11.25,11.28,422269.0,11.27,11.29,11.25,11.28,422269.0
2025-03-21 15:00:00,11.28,11.31,11.26,11.29,519422.0,11.28,11.31,11.26,11.29,519422.0
2025-03-21 15:10:00,11.29,11.32,11.28,11.3,522615.0,11.29,11.32,11.28,11.3,522615.0
2025-03-21 15:20:00,11.3,11.31,11.27,11.3,679100.0,11.3,11.31,11.27,11.3,679100.0
2025-03-21 15:30:00,11.3,11.31,11.29,11.29,553249.0,11.3,11.31,11.29,11.29,553249.0
2025-03-21 15:40:00,11.29,11.33,11.27,11.32,992425.0,11.29,11.33,11.27,11.32,992425.0
2025-03-21 15:50:00,11.32,11.41,11.31,11.38,3504920.0,11.32,11.41,11.31,11.38,3504920.0
2025-03-24 09:30:00,11.56,11.66,11.54,11.6,1335582.0,11.56,11.66,11.54,11.6,1335582.0
2025-03-24 09:40:00,11.61,11.66,11.58,11.65,898179.0,11.61,11.66,11.58,11.65,898179.0
2025-03-24 09:50:00,11.66,11.7,11.64,11.66,876133.0,11.66,11.7,11.64,11.66,876133.0
2025-03-24 10:00:00,11.66,11.68,11.6,11.65,952436.0,11.66,11.68,11.6,11.65,952436.0
2025-03-24 10:10:00,11.65,11.72,11.64,11.71,1032458.0,11.65,11.72,11.64,11.71,1032458.0
2025-03-24 10:20:00,11.71,11.76,11.69,11.72,730540.0,11.71,11.76,11.69,11.72,730540.0
2025-03-24 10:30:00,11.73,11.81,11.71,11.78,1384534.0,11.73,11.81,11.71,11.78,1384534.0
2025-03-24 10:40:00,11.78,11.84,11.77,11.83,1225650.0,11.78,11.84,11.77,11.83,1225650.0
2025-03-24 10:50:00,11.83,11.84,11.79,11.83,740455.0,11.83,11.84,11.79,11.83,740455.0
2025-03-24 11:00:00,11.83,11.86,11.81,11.85,1168427.0,11.83,11.86,11.81,11.85,1168427.0
2025-03-24 11:10:00,11.85,11.87,11.82,11.87,958875.0,11.85,11.87,11.82,11.87,958875.0
2025-03-24 11:20:00,11.87,11.9,11.79,11.83,1259291.0,11.87,11.9,11.79,11.83,1259291.0
2025-03-24 11:30:00,11.83,11.83,11.77,11.79,842299.0,11.83,11.83,11.77,11.79,842299.0
2025-03-24 11:40:00,11.8,11.8,11.76,11.78,584605.0,11.8,11.8,11.76,11.78,584605.0
2025-03-24 11:50:00,11.78,11.82,11.77,11.78,1015148.0,11.78,11.82,11.77,11.78,1015148.0
2025-03-24 12:00:00,11.78,11.8,11.75,11.79,1097891.0,11.78,11.8,11.75,11.79,1097891.0
2025-03-24 12:10:00,11.79,11.8,11.76,11.77,591379.0,11.79,11.8,11.76,11.77,591379.0
2025-03-24 12:20:00,11.77,11.77,11.72,11.74,1113860.0,11.77,11.77,11.72,11.74,1113860.0
2025-03-24 12:30:00,11.74,11.77,11.72,11.75,1390980.0,11.74,11.77,11.72,11.75,1390980.0
2025-03-24 12:40:00,11.76,11.76,11.71,11.72,831771.0,11.76,11.76,11.71,11.72,831771.0
2025-03-24 12:50:00,11.72,11.74,11.71,11.71,805885.0,11.72,11.74,11.71,11.71,805885.0
2025-03-24 13:00:00,11.71,11.73,11.7,11.73,411333.0,11.71,11.73,11.7,11.73,411333.0
2025-03-24 13:10:00,11.73,11.73,11.7,11.71,365690.0,11.73,11.73,11.7,11.71,365690.0
2025-03-24 13:20:00,11.71,11.74,11.7,11.74,682467.0,11.71,11.74,11.7,11.74,682467.0
2025-03-24 13:30:00,11.74,11.75,11.72,11.75,623620.0,11.74,11.75,11.72,11.75,623620.0
2025-03-24 13:40:00,11.74,11.75,11.71,11.71,313754.0,11.74,11.75,11.71,11.71,313754.0
2025-03-24 13:50:00,11.71,11.72,11.7,11.71,268611.0,11.71,11.72,11.7,11.71,268611.0
2025-03-24 14:00:00,11.7,11.71,11.64,11.66,825751.0,11.7,11.71,11.64,11.66,825751.0
2025-03-24 14:10:00,11.66,11.68,11.65,11.68,559210.0,11.66,11.68,11.65,11.68,559210.0
2025-03-24 14:20:00,11.68,11.68,11.64,11.66,259255.0,11.68,11.68,11.64,11.66,259255.0
2025-03-24 14:30:00,11.66,11.71,11.64,11.71,791773.0,11.66,11.71,11.64,11.71,791773.0
2025-03-24 14:40:00,11.71,11.75,11.7,11.74,806690.0,11.71,11.75,11.7,11.74,806690.0
2025-03-24 14:50:00,11.74,11.78,11.74,11.77,1225556.0,11.74,11.78,11.74,11.77,1225556.0
2025-03-24 15:00:00,11.77,11.77,11.74,11.76,460770.0,11.77,11.77,11.74,11.76,460770.0
2025-03-24 15:10:00,11.77,11.78,11.75,11.75,685778.0,11.77,11.78,11.75,11.75,685778.0
2025-03-24 15:20:00,11.76,11.76,11.69,11.7,1707068.0,11.76,11.76,11.69,11.7,1707068.0
2025-03-24 15:30:00,11.7,11.77,11.69,11.75,2651600.0,11.7,11.77,11.69,11.75,2651600.0
2025-03-24 15:40:00,11.75,11.81,11.73,11.8,1741858.0,11.75,11.81,11.73,11.8,1741858.0
2025-03-24 15:50:00,11.8,11.87,11.79,11.83,4234451.0,11.8,11.87,11.79,11.83,4234451.0
2025-03-25 09:30:00,11.95,12.07,11.89,11.93,1836938.0,11.95,12.07,11.89,11.93,1836938.0
2025-03-25 09:40:00,11.94,11.97,11.79,11.79,1617826.0,11.94,11.97,11.79,11.79,1617826.0
2025-03-25 09:50:00,11.79,11.8,11.72,11.75,1438986.0,11.79,11.8,11.72,11.75,1438986.0
2025-03-25 10:00:00,11.74,11.78,11.69,11.71,2174272.0,11.74,11.78,11.69,11.71,2174272.0
2025-03-25 10:10:00,11.71,11.74,11.67,11.7,1711688.0,11.71,11.74,11.67,11.7,1711688.0
2025-03-25 10:20:00,11.7,11.71,11.61,11.62,1429276.0,11.7,11.71,11.61,11.62,1429276.0
2025-03-25 10:30:00,11.62,11.68,11.62,11.64,1345368.0,11.62,11.68,11.62,11.64,1345368.0
2025-03-25 10:40:00,11.64,11.66,11.62,11.63,1197546.0,11.64,11.66,11.62,11.63,1197546.0
2025-03-25 10:50:00,11.62,11.63,11.51,11.56,2080397.0,11.62,11.63,11.51,11.56,2080397.0
2025-03-25 11:00:00,11.55,11.57,11.51,11.54,1351482.0,11.55,11.57,11.51,11.54,1351482.0
2025-03-25 11:10:00,11.54,11.58,11.52,11.57,1270969.0,11.54,11.58,11.52,11.57,1270969.0
2025-03-25 11:20:00,11.58,11.59,11.53,11.54,1136493.0,11.58,11.59,11.53,11.54,1136493.0
2025-03-25 11:30:00,11.54,11.56,11.53,11.56,1090138.0,11.54,11.56,11.53,11.56,1090138.0
2025-03-25 11:40:00,11.55,11.56,11.51,11.52,1060904.0,11.55,11.56,11.51,11.52,1060904.0
2025-03-25 11:50:00,11.52,11.52,11.46,11.47,3779910.0,11.52,11.52,11.46,11.47,3779910.0
2025-03-25 12:00:00,11.47,11.54,11.46,11.54,1883538.0,11.47,11.54,11.46,11.54,1883538.0
2025-03-25 12:10:00,11.54,11.54,11.5,11.52,1147474.0,11.54,11.54,11.5,11.52,1147474.0
2025-03-25 12:20:00,11.51,11.55,11.5,11.51,1372175.0,11.51,11.55,11.5,11.51,1372175.0
2025-03-25 12:30:00,11.51,11.54,11.5,11.54,1157263.0,11.51,11.54,11.5,11.54,1157263.0
2025-03-25 12:40:00,11.54,11.57,11.53,11.55,762010.0,11.54,11.57,11.53,11.55,762010.0
2025-03-25 12:50:00,11.55,11.57,11.55,11.56,1101551.0,11.55,11.57,11.55,11.56,1101551.0
2025-03-25 13:00:00,11.55,11.58,11.54,11.54,614382.0,11.55,11.58,11.54,11.54,614382.0
2025-03-25 13:10:00,11.54,11.56,11.52,11.53,556235.0,11.54,11.56,11.52,11.53,556235.0
2025-03-25 13:20:00,11.53,11.53,11.49,11.5,642280.0,11.53,11.53,11.49,11.5,642280.0
2025-03-25 13:30:00,11.5,11.53,11.5,11.52,636180.0,11.5,11.53,11.5,11.52,636180.0
2025-03-25 13:40:00,11.52,11.53,11.5,11.51,1009429.0,11.52,11.53,11.5,11.51,1009429.0
2025-03-25 13:50:00,11.51,11.51,11.46,11.46,637030.0,11.51,11.51,11.46,11.46,637030.0
2025-03-25 14:00:00,11.46,11.49,11.46,11.48,912248.0,11.46,11.49,11.46,11.48,912248.0
2025-03-25 14:10:00,11.48,11.51,11.47,11.5,723663.0,11.48,11.51,11.47,11.5,723663.0
2025-03-25 14:20:00,11.5,11.53,11.5,11.53,650619.0,11.5,11.53,11.5,11.53,650619.0
2025-03-25 14:30:00,11.53,11.53,11.49,11.51,1518692.0,11.53,11.53,11.49,11.51,1518692.0
2025-03-25 14:40:00,11.52,11.53,11.5,11.51,1248775.0,11.52,11.53,11.5,11.51,1248775.0
2025-03-25 14:50:00,11.52,11.52,11.5,11.51,1250315.0,11.52,11.52,11.5,11.51,1250315.0
2025-03-25 15:00:00,11.51,11.54,11.5,11.51,958596.0,11.51,11.54,11.5,11.51,958596.0
2025-03-25 15:10:00,11.51,11.52,11.5,11.52,650505.0,11.51,11.52,11.5,11.52,650505.0
2025-03-25 15:20:00,11.51,11.53,11.5,11.52,1046234.0,11.51,11.53,11.5,11.52,1046234.0
2025-03-25 15:30:00,11.52,11.56,11.48,11.49,3451471.0,11.52,11.56,11.48,11.49,3451471.0
2025-03-25 15:40:00,11.49,11.56,11.48,11.54,1944089.0,11.49,11.56,11.48,11.54,1944089.0
2025-03-25 15:50:00,11.54,11.55,11.49,11.52,2349149.0,11.54,11.55,11.49,11.52,2349149.0
2025-03-26 09:30:00,11.54,11.55,11.43,11.51,989126.0,11.54,11.55,11.43,11.51,989126.0
2025-03-26 09:40:00,11.52,11.53,11.42,11.46,679395.0,11.52,11.53,11.42,11.46,679395.0
2025-03-26 09:50:00,11.46,11.46,11.4,11.42,894146.0,11.46,11.46,11.4,11.42,894146.0
2025-03-26 10:00:00,11.43,11.47,11.41,11.43,1268778.0,11.43,11.47,11.41,11.43,1268778.0
2025-03-26 10:10:00,11.43,11.43,11.38,11.38,1493517.0,11.43,11.43,11.38,11.38,1493517.0
2025-03-26 10:20:00,11.38,11.39,11.3,11.35,2394224.0,11.38,11.39,11.3,11.35,2394224.0
2025-03-26 10:30:00,11.36,11.37,11.33,11.36,935769.0,11.36,11.37,11.33,11.36,935769.0
2025-03-26 10:40:00,11.35,11.37,11.32,11.33,1084557.0,11.35,11.37,11.32,11.33,1084557.0
2025-03-26 10:50:00,11.32,11.36,11.32,11.34,1326710.0,11.32,11.36,11.32,11.34,1326710.0
2025-03-26 11:00:00,11.33,11.35,11.31,11.33,1379464.0,11.33,11.35,11.31,11.33,1379464.0
2025-03-26 11:10:00,11.34,11.37,11.32,11.36,1097586.0,11.34,11.37,11.32,11.36,1097586.0
2025-03-26 11:20:00,11.36,11.38,11.31,11.33,1705719.0,11.36,11.38,11.31,11.33,1705719.0
2025-03-26 11:30:00,11.33,11.37,11.32,11.37,1161154.0,11.33,11.37,11.32,11.37,1161154.0
2025-03-26 11:40:00,11.37,11.4,11.36,11.38,2470977.0,11.37,11.4,11.36,11.38,2470977.0
2025-03-26 11:50:00,11.37,11.39,11.32,11.37,2122762.0,11.37,11.39,11.32,11.37,2122762.0
2025-03-26 12:00:00,11.37,11.38,11.35,11.37,1980235.0,11.37,11.38,11.35,11.37,1980235.0
2025-03-26 12:10:00,11.36,11.38,11.35,11.36,662064.0,11.36,11.38,11.35,11.36,662064.0
2025-03-26 12:20:00,11.37,11.41,11.36,11.39,504354.0,11.37,11.41,11.36,11.39,504354.0
2025-03-26 12:30:00,11.39,11.41,11.36,11.37,1081348.0,11.39,11.41,11.36,11.37,1081348.0
2025-03-26 12:40:00,11.37,11.39,11.35,11.38,819609.0,11.37,11.39,11.35,11.38,819609.0
2025-03-26 12:50:00,11.38,11.39,11.31,11.32,598003.0,11.38,11.39,11.31,11.32,598003.0
2025-03-26 13:00:00,11.32,11.33,11.3,11.33,715047.0,11.32,11.33,11.3,11.33,715047.0
2025-03-26 13:10:00,11.33,11.37,11.32,11.33,1127996.0,11.33,11.37,11.32,11.33,1127996.0
2025-03-26 13:20:00,11.33,11.35,11.31,11.33,1072959.0,11.33,11.35,11.31,11.33,1072959.0
2025-03-26 13:30:00,11.33,11.34,11.31,11.34,305721.0,11.33,11.34,11.31,11.34,305721.0
2025-03-26 13:40:00,11.34,11.38,11.33,11.36,275858.0,11.34,11.38,11.33,11.36,275858.0
2025-03-26 13:50:00,11.36,11.37,11.33,11.35,348025.0,11.36,11.37,11.33,11.35,348025.0
2025-03-26 14:00:00,11.35,11.36,11.31,11.35,523831.0,11.35,11.36,11.31,11.35,523831.0
2025-03-26 14:10:00,11.35,11.4,11.34,11.38,878004.0,11.35,11.4,11.34,11.38,878004.0
2025-03-26 14:20:00,11.38,11.42,11.37,11.42,301957.0,11.38,11.42,11.37,11.42,301957.0
2025-03-26 14:30:00,11.42,11.45,11.41,11.45,426706.0,11.42,11.45,11.41,11.45,426706.0
2025-03-26 14:40:00,11.44,11.47,11.4,11.41,1563544.0,11.44,11.47,11.4,11.41,1563544.0
2025-03-26 14:50:00,11.42,11.42,11.4,11.42,997349.0,11.42,11.42,11.4,11.42,997349.0
2025-03-26 15:00:00,11.42,11.46,11.41,11.45,751057.0,11.42,11.46,11.41,11.45,751057.0
2025-03-26 15:10:00,11.45,11.46,11.43,11.46,897191.0,11.45,11.46,11.43,11.46,897191.0
2025-03-26 15:20:00,11.46,11.48,11.42,11.43,1068971.0,11.46,11.48,11.42,11.43,1068971.0
2025-03-26 15:30:00,11.44,11.47,11.43,11.45,992434.0,11.44,11.47,11.43,11.45,992434.0
2025-03-26 15:40:00,11.45,11.49,11.44,11.49,1197636.0,11.45,11.49,11.44,11.49,1197636.0
2025-03-26 15:50:00,11.48,11.48,11.4,11.45,2749445.0,11.48,11.48,11.4,11.45,2749445.0
2025-03-27 09:30:00,11.33,11.34,11.12,11.15,1429645.0,11.33,11.34,11.12,11.15,1429645.0
2025-03-27 09:40:00,11.15,11.17,11.09,11.16,1106210.0,11.15,11.17,11.09,11.16,1106210.0
2025-03-27 09:50:00,11.17,11.29,11.15,11.29,984199.0,11.17,11.29,11.15,11.29,984199.0
2025-03-27 10:00:00,11.28,11.31,11.26,11.28,780598.0,11.28,11.31,11.26,11.28,780598.0
2025-03-27 10:10:00,11.28,11.31,11.25,11.3,1226787.0,11.28,11.31,11.25,11.3,1226787.0
2025-03-27 10:20:00,11.3,11.31,11.26,11.3,1389254.0,11.3,11.31,11.26,11.3,1389254.0
2025-03-27 10:30:00,11.3,11.34,11.28,11.31,1976695.0,11.3,11.34,11.28,11.31,1976695.0
2025-03-27 10:40:00,11.32,11.35,11.3,11.31,1483615.0,11.32,11.35,11.3,11.31,1483615.0
2025-03-27 10:50:00,11.3,11.31,11.28,11.31,972239.0,11.3,11.31,11.28,11.31,972239.0
2025-03-27 11:00:00,11.31,11.33,11.3,11.32,1365851.0,11.31,11.33,11.3,11.32,1365851.0
2025-03-27 11:10:00,11.33,11.35,11.31,11.34,975977.0,11.33,11.35,11.31,11.34,975977.0
2025-03-27 11:20:00,11.34,11.34,11.27,11.27,529100.0,11.34,11.34,11.27,11.27,529100.0
2025-03-27 11:30:00,11.28,11.28,11.21,11.23,1617114.0,11.28,11.28,11.21,11.23,1617114.0
2025-03-27 11:40:00,11.23,11.24,11.19,11.2,1378934.0,11.23,11.24,11.19,11.2,1378934.0
2025-03-27 11:50:00,11.2,11.23,11.19,11.2,1077898.0,11.2,11.23,11.19,11.2,1077898.0
2025-03-27 12:00:00,11.2,11.24,11.18,11.24,918064.0,11.2,11.24,11.18,11.24,918064.0
2025-03-27 12:10:00,11.24,11.24,11.2,11.23,574730.0,11.24,11.24,11.2,11.23,574730.0
2025-03-27 12:20:00,11.24,11.26,11.21,11.21,1207901.0,11.24,11.26,11.21,11.21,1207901.0
2025-03-27 12:30:00,11.22,11.24,11.17,11.17,1362088.0,11.22,11.24,11.17,11.17,1362088.0
2025-03-27 12:40:00,11.17,11.2,11.12,11.13,1250425.0,11.17,11.2,11.12,11.13,1250425.0
2025-03-27 12:50:00,11.13,11.14,11.11,11.13,681157.0,11.13,11.14,11.11,11.13,681157.0
2025-03-27 13:00:00,11.13,11.14,11.11,11.13,914119.0,11.13,11.14,11.11,11.13,914119.0
2025-03-27 13:10:00,11.13,11.15,11.12,11.13,841046.0,11.13,11.15,11.12,11.13,841046.0
2025-03-27 13:20:00,11.14,11.15,11.11,11.11,767418.0,11.14,11.15,11.11,11.11,767418.0
2025-03-27 13:30:00,11.12,11.13,11.11,11.13,311743.0,11.12,11.13,11.11,11.13,311743.0
2025-03-27 13:40:00,11.13,11.16,11.12,11.15,569189.0,11.13,11.16,11.12,11.15,569189.0
2025-03-27 13:50:00,11.15,11.16,11.12,11.15,412460.0,11.15,11.16,11.12,11.15,412460.0
2025-03-27 14:00:00,11.15,11.18,11.13,11.17,418831.0,11.15,11.18,11.13,11.17,418831.0
2025-03-27 14:10:00,11.17,11.2,11.16,11.18,715449.0,11.17,11.2,11.16,11.18,715449.0
2025-03-27 14:20:00,11.18,11.19,11.15,11.17,1460272.0,11.18,11.19,11.15,11.17,1460272.0
2025-03-27 14:30:00,11.17,11.18,11.12,11.15,2084633.0,11.17,11.18,11.12,11.15,2084633.0
2025-03-27 14:40:00,11.14,11.17,11.13,11.17,3182289.0,11.14,11.17,11.13,11.17,3182289.0
2025-03-27 14:50:00,11.17,11.2,11.14,11.14,1661896.0,11.17,11.2,11.14,11.14,1661896.0
2025-03-27 15:00:00,11.14,11.2,11.14,11.2,2052536.0,11.14,11.2,11.14,11.2,2052536.0
2025-03-27 15:10:00,11.2,11.2,11.17,11.18,862525.0,11.2,11.2,11.17,11.18,862525.0
2025-03-27 15:20:00,11.18,11.2,11.13,11.14,2008679.0,11.18,11.2,11.13,11.14,2008679.0
2025-03-27 15:30:00,11.13,11.18,11.11,11.15,2202726.0,11.13,11.18,11.11,11.15,2202726.0
2025-03-27 15:40:00,11.14,11.16,11.12,11.13,2383911.0,11.14,11.16,11.12,11.13,2383911.0
2025-03-27 15:50:00,11.13,11.17,11.11,11.13,2757218.0,11.13,11.17,11.11,11.13,2757218.0
2025-03-28 09:30:00,11.06,11.15,11.05,11.13,1122097.0,11.06,11.15,11.05,11.13,1122097.0
2025-03-28 09:40:00,11.13,11.13,11.0,11.01,1044200.0,11.13,11.13,11.0,11.01,1044200.0
2025-03-28 09:50:00,11.01,11.02,10.95,10.97,1711502.0,11.01,11.02,10.95,10.97,1711502.0
2025-03-28 10:00:00,10.98,11.03,10.9,10.93,1164354.0,10.98,11.03,10.9,10.93,1164354.0
2025-03-28 10:10:00,10.92,10.94,10.82,10.84,1611850.0,10.92,10.94,10.82,10.84,1611850.0
2025-03-28 10:20:00,10.84,10.86,10.76,10.78,2192787.0,10.84,10.86,10.76,10.78,2192787.0
2025-03-28 10:30:00,10.78,10.84,10.76,10.83,2068380.0,10.78,10.84,10.76,10.83,2068380.0
2025-03-28 10:40:00,10.83,10.87,10.79,10.81,2349731.0,10.83,10.87,10.79,10.81,2349731.0
2025-03-28 10:50:00,10.8,10.83,10.76,10.77,2518050.0,10.8,10.83,10.76,10.77,2518050.0
2025-03-28 11:00:00,10.77,10.82,10.77,10.8,2472896.0,10.77,10.82,10.77,10.8,2472896.0
2025-03-28 11:10:00,10.8,10.85,10.8,10.84,1709887.0,10.8,10.85,10.8,10.84,1709887.0
2025-03-28 11:20:00,10.84,10.86,10.83,10.86,1164199.0,10.84,10.86,10.83,10.86,1164199.0
2025-03-28 11:30:00,10.86,10.95,10.85,10.94,1818356.0,10.86,10.95,10.85,10.94,1818356.0
2025-03-28 11:40:00,10.95,10.95,10.89,10.93,1879132.0,10.95,10.95,10.89,10.93,1879132.0
2025-03-28 11:50:00,10.92,10.93,10.86,10.86,1165036.0,10.92,10.93,10.86,10.86,1165036.0
2025-03-28 12:00:00,10.87,10.89,10.84,10.86,1930090.0,10.87,10.89,10.84,10.86,1930090.0
2025-03-28 12:10:00,10.87,10.87,10.82,10.83,765092.0,10.87,10.87,10.82,10.83,765092.0
2025-03-28 12:20:00,10.82,10.84,10.8,10.82,1085302.0,10.82,10.84,10.8,10.82,1085302.0
2025-03-28 12:30:00,10.83,10.84,10.81,10.83,853490.0,10.83,10.84,10.81,10.83,853490.0
2025-03-28 12:40:00,10.83,10.83,10.8,10.83,989261.0,10.83,10.83,10.8,10.83,989261.0
2025-03-28 12:50:00,10.83,10.83,10.77,10.78,827690.0,10.83,10.83,10.77,10.78,827690.0
2025-03-28 13:00:00,10.77,10.78,10.74,10.74,910198.0,10.77,10.78,10.74,10.74,910198.0
2025-03-28 13:10:00,10.75,10.76,10.71,10.74,1883334.0,10.75,10.76,10.71,10.74,1883334.0
2025-03-28 13:20:00,10.74,10.75,10.7,10.71,1232116.0,10.74,10.75,10.7,10.71,1232116.0
2025-03-28 13:30:00,10.71,10.73,10.7,10.71,942980.0,10.71,10.73,10.7,10.71,942980.0
2025-03-28 13:40:00,10.71,10.74,10.71,10.71,600693.0,10.71,10.74,10.71,10.71,600693.0
2025-03-28 13:50:00,10.71,10.74,10.7,10.74,1043929.0,10.71,10.74,10.7,10.74,1043929.0
2025-03-28 14:00:00,10.74,10.76,10.72,10.76,444827.0,10.74,10.76,10.72,10.76,444827.0
2025-03-28 14:10:00,10.76,10.76,10.73,10.75,827961.0,10.76,10.76,10.73,10.75,827961.0
2025-03-28 14:20:00,10.75,10.75,10.7,10.71,679744.0,10.75,10.75,10.7,10.71,679744.0
2025-03-28 14:30:00,10.71,10.72,10.7,10.71,725532.0,10.71,10.72,10.7,10.71,725532.0
2025-03-28 14:40:00,10.71,10.72,10.69,10.7,866346.0,10.71,10.72,10.69,10.7,866346.0
2025-03-28 14:50:00,10.69,10.76,10.69,10.76,951079.0,10.69,10.76,10.69,10.76,951079.0
2025-03-28 15:00:00,10.76,10.81,10.74,10.79,1433384.0,10.76,10.81,10.74,10.79,1433384.0
2025-03-28 15:10:00,10.8,10.81,10.77,10.8,1665981.0,10.8,10.81,10.77,10.8,1665981.0
2025-03-28 15:20:00,10.79,10.8,10.73,10.74,1562152.0,10.79,10.8,10.73,10.74,1562152.0
2025-03-28 15:30:00,10.74,10.74,10.68,10.7,1737507.0,10.74,10.74,10.68,10.7,1737507.0
2025-03-28 15:40:00,10.69,10.7,10.66,10.69,1811468.0,10.69,10.7,10.66,10.69,1811468.0
2025-03-28 15:50:00,10.69,10.72,10.65,10.71,3532213.0,10.69,10.72,10.65,10.71,3532213.0
2025-03-31 09:30:00,10.38,10.41,10.14,10.24,3835761.0,10.38,10.41,10.14,10.24,3835761.0
2025-03-31 09:40:00,10.23,10.23,10.06,10.13,2205735.0,10.23,10.23,10.06,10.13,2205735.0
2025-03-31 09:50:00,10.13,10.27,10.1,10.22,1451058.0,10.13,10.27,10.1,10.22,1451058.0
2025-03-31 10:00:00,10.22,10.29,10.22,10.28,1106917.0,10.22,10.29,10.22,10.28,1106917.0
2025-03-31 10:10:00,10.28,10.3,10.22,10.25,1351860.0,10.28,10.3,10.22,10.25,1351860.0
2025-03-31 10:20:00,10.25,10.27,10.12,10.15,2618128.0,10.25,10.27,10.12,10.15,2618128.0
2025-03-31 10:30:00,10.16,10.3,10.15,10.28,2733934.0,10.16,10.3,10.15,10.28,2733934.0
2025-03-31 10:40:00,10.28,10.29,10.2,10.24,3365395.0,10.28,10.29,10.2,10.24,3365395.0
2025-03-31 10:50:00,10.25,10.29,10.2,10.26,2151509.0,10.25,10.29,10.2,10.26,2151509.0
2025-03-31 11:00:00,10.27,10.34,10.26,10.3,1286457.0,10.27,10.34,10.26,10.3,1286457.0
2025-03-31 11:10:00,10.3,10.36,10.28,10.33,1371861.0,10.3,10.36,10.28,10.33,1371861.0
2025-03-31 11:20:00,10.33,10.4,10.32,10.39,1310775.0,10.33,10.4,10.32,10.39,1310775.0
2025-03-31 11:30:00,10.39,10.46,10.38,10.44,1762213.0,10.39,10.46,10.38,10.44,1762213.0
2025-03-31 11:40:00,10.44,10.52,10.42,10.52,2041977.0,10.44,10.52,10.42,10.52,2041977.0
2025-03-31 11:50:00,10.52,10.53,10.46,10.47,1944509.0,10.52,10.53,10.46,10.47,1944509.0
2025-03-31 12:00:00,10.47,10.5,10.43,10.45,1598168.0,10.47,10.5,10.43,10.45,1598168.0
2025-03-31 12:10:00,10.45,10.48,10.41,10.46,1165799.0,10.45,10.48,10.41,10.46,1165799.0
2025-03-31 12:20:00,10.46,10.51,10.44,10.5,837868.0,10.46,10.51,10.44,10.5,837868.0
2025-03-31 12:30:00,10.51,10.51,10.47,10.51,799530.0,10.51,10.51,10.47,10.51,799530.0
2025-03-31 12:40:00,10.5,10.52,10.48,10.51,552703.0,10.5,10.52,10.48,10.51,552703.0
2025-03-31 12:50:00,10.51,10.51,10.45,10.47,915722.0,10.51,10.51,10.45,10.47,915722.0
2025-03-31 13:00:00,10.47,10.56,10.45,10.55,607359.0,10.47,10.56,10.45,10.55,607359.0
2025-03-31 13:10:00,10.55,10.58,10.5,10.51,794456.0,10.55,10.58,10.5,10.51,794456.0
2025-03-31 13:20:00,10.5,10.53,10.48,10.52,492891.0,10.5,10.53,10.48,10.52,492891.0
2025-03-31 13:30:00,10.53,10.56,10.5,10.54,478660.0,10.53,10.56,10.5,10.54,478660.0
2025-03-31 13:40:00,10.54,10.56,10.49,10.5,694596.0,10.54,10.56,10.49,10.5,694596.0
2025-03-31 13:50:00,10.5,10.53,10.5,10.51,861305.0,10.5,10.53,10.5,10.51,861305.0
2025-03-31 14:00:00,10.51,10.62,10.5,10.62,861904.0,10.51,10.62,10.5,10.62,861904.0
2025-03-31 14:10:00,10.62,10.64,10.56,10.57,1215944.0,10.62,10.64,10.56,10.57,1215944.0
2025-03-31 14:20:00,10.58,10.61,10.56,10.6,672641.0,10.58,10.61,10.56,10.6,672641.0
2025-03-31 14:30:00,10.61,10.63,10.6,10.61,884291.0,10.61,10.63,10.6,10.61,884291.0
2025-03-31 14:40:00,10.61,10.64,10.58,10.61,1048688.0,10.61,10.64,10.58,10.61,1048688.0
2025-03-31 14:50:00,10.61,10.63,10.59,10.59,917634.0,10.61,10.63,10.59,10.59,917634.0
2025-03-31 15:00:00,10.6,10.64,10.59,10.62,1347762.0,10.6,10.64,10.59,10.62,1347762.0
2025-03-31 15:10:00,10.62,10.67,10.6,10.62,781717.0,10.62,10.67,10.6,10.62,781717.0
2025-03-31 15:20:00,10.63,10.66,10.6,10.62,1251090.0,10.63,10.66,10.6,10.62,1251090.0
2025-03-31 15:30:00,10.62,10.66,10.61,10.63,1437845.0,10.62,10.66,10.61,10.63,1437845.0
2025-03-31 15:40:00,10.63,10.68,10.62,10.63,1548533.0,10.63,10.68,10.62,10.63,1548533.0
2025-03-31 15:50:00,10.63,10.64,10.53,10.54,4313165.0,10.63,10.64,10.53,10.54,4313165.0
2025-04-01 09:30:00,10.28,10.33,10.16,10.18,2650317.0,10.28,10.33,10.16,10.18,2650317.0
2025-04-01 09:40:00,10.19,10.23,10.09,10.16,2152126.0,10.19,10.23,10.09,10.16,2152126.0
2025-04-01 09:50:00,10.16,10.17,10.11,10.13,1571300.0,10.16,10.17,10.11,10.13,1571300.0
2025-04-01 10:00:00,10.14,10.17,10.04,10.07,2588078.0,10.14,10.17,10.04,10.07,2588078.0
2025-04-01 10:10:00,10.06,10.07,9.92,9.96,5676339.0,10.06,10.07,9.92,9.96,5676339.0
2025-04-01 10:20:00,9.96,10.07,9.94,10.04,3645741.0,9.96,10.07,9.94,10.04,3645741.0
2025-04-01 10:30:00,10.03,10.11,10.01,10.08,3265315.0,10.03,10.11,10.01,10.08,3265315.0
2025-04-01 10:40:00,10.09,10.14,10.07,10.13,2868659.0,10.09,10.14,10.07,10.13,2868659.0
2025-04-01 10:50:00,10.14,10.18,10.12,10.18,2422232.0,10.14,10.18,10.12,10.18,2422232.0
2025-04-01 11:00:00,10.18,10.23,10.16,10.2,2807441.0,10.18,10.23,10.16,10.2,2807441.0
2025-04-01 11:10:00,10.2,10.28,10.19,10.24,3248761.0,10.2,10.28,10.19,10.24,3248761.0
2025-04-01 11:20:00,10.25,10.27,10.22,10.24,2077842.0,10.25,10.27,10.22,10.24,2077842.0
2025-04-01 11:30:00,10.24,10.28,10.23,10.27,2063631.0,10.24,10.28,10.23,10.27,2063631.0
2025-04-01 11:40:00,10.27,10.32,10.25,10.28,1483972.0,10.27,10.32,10.25,10.28,1483972.0
2025-04-01 11:50:00,10.28,10.29,10.25,10.26,1012705.0,10.28,10.29,10.25,10.26,1012705.0
2025-04-01 12:00:00,10.26,10.3,10.24,10.29,871987.0,10.26,10.3,10.24,10.29,871987.0
2025-04-01 12:10:00,10.28,10.35,10.28,10.34,916556.0,10.28,10.35,10.28,10.34,916556.0
2025-04-01 12:20:00,10.35,10.35,10.24,10.24,792971.0,10.35,10.35,10.24,10.24,792971.0
2025-04-01 12:30:00,10.24,10.26,10.18,10.19,1102791.0,10.24,10.26,10.18,10.19,1102791.0
2025-04-01 12:40:00,10.18,10.2,10.16,10.18,869214.0,10.18,10.2,10.16,10.18,869214.0
2025-04-01 12:50:00,10.18,10.24,10.17,10.23,972550.0,10.18,10.24,10.17,10.23,972550.0
2025-04-01 13:00:00,10.23,10.25,10.2,10.24,1061140.0,10.23,10.25,10.2,10.24,1061140.0
2025-04-01 13:10:00,10.24,10.26,10.21,10.21,870187.0,10.24,10.26,10.21,10.21,870187.0
2025-04-01 13:20:00,10.21,10.23,10.19,10.2,952917.0,10.21,10.23,10.19,10.2,952917.0
2025-04-01 13:30:00,10.2,10.24,10.19,10.24,1007962.0,10.2,10.24,10.19,10.24,1007962.0
2025-04-01 13:40:00,10.23,10.26,10.23,10.25,1265899.0,10.23,10.26,10.23,10.25,1265899.0
2025-04-01 13:50:00,10.25,10.27,10.24,10.25,1228189.0,10.25,10.27,10.24,10.25,1228189.0
2025-04-01 14:00:00,10.25,10.25,10.15,10.16,1817639.0,10.25,10.25,10.15,10.16,1817639.0
2025-04-01 14:10:00,10.15,10.16,10.12,10.13,916694.0,10.15,10.16,10.12,10.13,916694.0
2025-04-01 14:20:00,10.14,10.16,10.12,10.15,826857.0,10.14,10.16,10.12,10.15,826857.0
2025-04-01 14:30:00,10.14,10.18,10.14,10.14,974536.0,10.14,10.18,10.14,10.14,974536.0
2025-04-01 14:40:00,10.15,10.19,10.14,10.16,1385207.0,10.15,10.19,10.14,10.16,1385207.0
2025-04-01 14:50:00,10.16,10.22,10.15,10.21,927832.0,10.16,10.22,10.15,10.21,927832.0
2025-04-01 15:00:00,10.21,10.27,10.2,10.25,860441.0,10.21,10.27,10.2,10.25,860441.0
2025-04-01 15:10:00,10.26,10.26,10.23,10.23,1033566.0,10.26,10.26,10.23,10.23,1033566.0
2025-04-01 15:20:00,10.24,10.31,10.23,10.27,1925389.0,10.24,10.31,10.23,10.27,1925389.0
2025-04-01 15:30:00,10.27,10.34,10.26,10.3,1787130.0,10.27,10.34,10.26,10.3,1787130.0
2025-04-01 15:40:00,10.31,10.36,10.3,10.33,1507500.0,10.31,10.36,10.3,10.33,1507500.0
2025-04-01 15:50:00,10.33,10.35,10.29,10.29,2846870.0,10.33,10.35,10.29,10.29,2846870.0
2025-04-02 09:30:00,10.11,10.42,10.1,10.41,2150166.0,10.11,10.42,10.1,10.41,2150166.0
2025-04-02 09:40:00,10.41,10.41,10.31,10.38,1334615.0,10.41,10.41,10.31,10.38,1334615.0
2025-04-02 09:50:00,10.38,10.44,10.29,10.29,1390473.0,10.38,10.44,10.29,10.29,1390473.0
2025-04-02 10:00:00,10.28,10.47,10.26,10.42,2697553.0,10.28,10.47,10.26,10.42,2697553.0
2025-04-02 10:10:00,10.42,10.45,10.37,10.43,1797484.0,10.42,10.45,10.37,10.43,1797484.0
2025-04-02 10:20:00,10.43,10.47,10.42,10.46,1471480.0,10.43,10.47,10.42,10.46,1471480.0
2025-04-02 10:30:00,10.47,10.5,10.38,10.4,2475397.0,10.47,10.5,10.38,10.4,2475397.0
2025-04-02 10:40:00,10.39,10.45,10.38,10.42,2132152.0,10.39,10.45,10.38,10.42,2132152.0
2025-04-02 10:50:00,10.43,10.48,10.4,10.47,1701485.0,10.43,10.48,10.4,10.47,1701485.0
2025-04-02 11:00:00,10.48,10.48,10.43,10.47,1158718.0,10.48,10.48,10.43,10.47,1158718.0
2025-04-02 11:10:00,10.47,10.49,10.43,10.46,704411.0,10.47,10.49,10.43,10.46,704411.0
2025-04-02 11:20:00,10.46,10.56,10.46,10.52,1631741.0,10.46,10.56,10.46,10.52,1631741.0
2025-04-02 11:30:00,10.53,10.53,10.47,10.53,2107017.0,10.53,10.53,10.47,10.53,2107017.0
2025-04-02 11:40:00,10.53,10.54,10.46,10.49,2126328.0,10.53,10.54,10.46,10.49,2126328.0
2025-04-02 11:50:00,10.49,10.51,10.46,10.49,915245.0,10.49,10.51,10.46,10.49,915245.0
2025-04-02 12:00:00,10.48,10.49,10.45,10.47,790502.0,10.48,10.49,10.45,10.47,790502.0
2025-04-02 12:10:00,10.47,10.54,10.46,10.53,633916.0,10.47,10.54,10.46,10.53,633916.0
2025-04-02 12:20:00,10.53,10.55,10.51,10.55,469003.0,10.53,10.55,10.51,10.55,469003.0
2025-04-02 12:30:00,10.54,10.56,10.51,10.54,612423.0,10.54,10.56,10.51,10.54,612423.0
2025-04-02 12:40:00,10.54,10.6,10.51,10.6,1041197.0,10.54,10.6,10.51,10.6,1041197.0
2025-04-02 12:50:00,10.6,10.61,10.51,10.55,2995150.0,10.6,10.61,10.51,10.55,2995150.0
2025-04-02 13:00:00,10.55,10.63,10.53,10.62,3372104.0,10.55,10.63,10.53,10.62,3372104.0
2025-04-02 13:10:00,10.62,10.63,10.58,10.61,2682485.0,10.62,10.63,10.58,10.61,2682485.0
2025-04-02 13:20:00,10.61,10.62,10.57,10.58,1875670.0,10.61,10.62,10.57,10.58,1875670.0
2025-04-02 13:30:00,10.58,10.58,10.52,10.54,1833535.0,10.58,10.58,10.52,10.54,1833535.0
2025-04-02 13:40:00,10.54,10.54,10.49,10.51,1402469.0,10.54,10.54,10.49,10.51,1402469.0
2025-04-02 13:50:00,10.5,10.53,10.48,10.53,810650.0,10.5,10.53,10.48,10.53,810650.0
2025-04-02 14:00:00,10.53,10.54,10.48,10.51,974801.0,10.53,10.54,10.48,10.51,974801.0
2025-04-02 14:10:00,10.51,10.52,10.49,10.5,766179.0,10.51,10.52,10.49,10.5,766179.0
2025-04-02 14:20:00,10.5,10.54,10.49,10.5,938190.0,10.5,10.54,10.49,10.5,938190.0
2025-04-02 14:30:00,10.49,10.58,10.48,10.58,1238999.0,10.49,10.58,10.48,10.58,1238999.0
2025-04-02 14:40:00,10.58,10.61,10.57,10.6,988062.0,10.58,10.61,10.57,10.6,988062.0
2025-04-02 14:50:00,10.6,10.61,10.54,10.54,908071.0,10.6,10.61,10.54,10.54,908071.0
2025-04-02 15:00:00,10.54,10.59,10.53,10.57,907945.0,10.54,10.59,10.53,10.57,907945.0
2025-04-02 15:10:00,10.57,10.57,10.5,10.51,1165467.0,10.57,10.57,10.5,10.51,1165467.0
2025-04-02 15:20:00,10.51,10.57,10.5,10.56,1085019.0,10.51,10.57,10.5,10.56,1085019.0
2025-04-02 15:30:00,10.55,10.6,10.53,10.59,1336533.0,10.55,10.6,10.53,10.59,1336533.0
2025-04-02 15:40:00,10.58,10.64,10.58,10.62,1334748.0,10.58,10.64,10.58,10.62,1334748.0
2025-04-02 15:50:00,10.62,10.62,10.56,10.6,2855370.0,10.62,10.62,10.56,10.6,2855370.0
2025-04-03 09:30:00,9.97,9.98,9.76,9.92,5943822.0,9.97,9.98,9.76,9.92,5943822.0
2025-04-03 09:40:00,9.92,9.92,9.79,9.83,3439715.0,9.92,9.92,9.79,9.83,3439715.0
2025-04-03 09:50:00,9.83,9.85,9.74,9.77,2942287.0,9.83,9.85,9.74,9.77,2942287.0
2025-04-03 10:00:00,9.78,9.78,9.72,9.75,2890808.0,9.78,9.78,9.72,9.75,2890808.0
2025-04-03 10:10:00,9.76,9.77,9.67,9.72,2570887.0,9.76,9.77,9.67,9.72,2570887.0
2025-04-03 10:20:00,9.71,9.72,9.64,9.67,2694550.0,9.71,9.72,9.64,9.67,2694550.0
2025-04-03 10:30:00,9.67,9.69,9.57,9.6,2517674.0,9.67,9.69,9.57,9.6,2517674.0
2025-04-03 10:40:00,9.6,9.61,9.54,9.56,2507736.0,9.6,9.61,9.54,9.56,2507736.0
2025-04-03 10:50:00,9.56,9.61,9.53,9.6,2936801.0,9.56,9.61,9.53,9.6,2936801.0
2025-04-03 11:00:00,9.61,9.63,9.57,9.58,1968243.0,9.61,9.63,9.57,9.58,1968243.0
2025-04-03 11:10:00,9.58,9.63,9.56,9.61,2348306.0,9.58,9.63,9.56,9.61,2348306.0
2025-04-03 11:20:00,9.61,9.66,9.57,9.65,2184980.0,9.61,9.66,9.57,9.65,2184980.0
2025-04-03 11:30:00,9.64,9.7,9.63,9.68,1859278.0,9.64,9.7,9.63,9.68,1859278.0
2025-04-03 11:40:00,9.68,9.72,9.67,9.7,2476938.0,9.68,9.72,9.67,9.7,2476938.0
2025-04-03 11:50:00,9.7,9.72,9.66,9.69,1327607.0,9.7,9.72,9.66,9.69,1327607.0
2025-04-03 12:00:00,9.68,9.71,9.68,9.68,1270659.0,9.68,9.71,9.68,9.68,1270659.0
2025-04-03 12:10:00,9.69,9.79,9.68,9.79,1267909.0,9.69,9.79,9.68,9.79,1267909.0
2025-04-03 12:20:00,9.79,9.81,9.76,9.77,835463.0,9.79,9.81,9.76,9.77,835463.0
2025-04-03 12:30:00,9.78,9.79,9.74,9.76,852163.0,9.78,9.79,9.74,9.76,852163.0
2025-04-03 12:40:00,9.75,9.8,9.75,9.78,687467.0,9.75,9.8,9.75,9.78,687467.0
2025-04-03 12:50:00,9.78,9.78,9.72,9.73,703010.0,9.78,9.78,9.72,9.73,703010.0
2025-04-03 13:00:00,9.73,9.76,9.71,9.74,638473.0,9.73,9.76,9.71,9.74,638473.0
2025-04-03 13:10:00,9.74,9.75,9.71,9.72,678245.0,9.74,9.75,9.71,9.72,678245.0
2025-04-03 13:20:00,9.72,9.73,9.69,9.7,957465.0,9.72,9.73,9.69,9.7,957465.0
2025-04-03 13:30:00,9.7,9.71,9.68,9.7,864475.0,9.7,9.71,9.68,9.7,864475.0
2025-04-03 13:40:00,9.7,9.72,9.69,9.69,626781.0,9.7,9.72,9.69,9.69,626781.0
2025-04-03 13:50:00,9.7,9.7,9.65,9.65,922726.0,9.7,9.7,9.65,9.65,922726.0
2025-04-03 14:00:00,9.66,9.67,9.62,9.64,793324.0,9.66,9.67,9.62,9.64,793324.0
2025-04-03 14:10:00,9.63,9.64,9.59,9.6,1006498.0,9.63,9.64,9.59,9.6,1006498.0
2025-04-03 14:20:00,9.6,9.62,9.58,9.59,870905.0,9.6,9.62,9.58,9.59,870905.0
2025-04-03 14:30:00,9.59,9.62,9.57,9.61,999338.0,9.59,9.62,9.57,9.61,999338.0
2025-04-03 14:40:00,9.61,9.63,9.59,9.63,728968.0,9.61,9.63,9.59,9.63,728968.0
2025-04-03 14:50:00,9.63,9.63,9.58,9.6,818471.0,9.63,9.63,9.58,9.6,818471.0
2025-04-03 15:00:00,9.6,9.6,9.58,9.58,790518.0,9.6,9.6,9.58,9.58,790518.0
2025-04-03 15:10:00,9.59,9.6,9.55,9.56,1170204.0,9.59,9.6,9.55,9.56,1170204.0
2025-04-03 15:20:00,9.55,9.57,9.55,9.55,1199477.0,9.55,9.57,9.55,9.55,1199477.0
2025-04-03 15:30:00,9.56,9.56,9.51,9.52,2814735.0,9.56,9.56,9.51,9.52,2814735.0
2025-04-03 15:40:00,9.52,9.52,9.5,9.51,2884715.0,9.52,9.52,9.5,9.51,2884715.0
2025-04-03 15:50:00,9.51,9.51,9.5,9.51,4937192.0,9.51,9.51,9.5,9.51,4937192.0
2025-04-04 09:30:00,9.21,9.22,9.0,9.0,5443085.0,9.21,9.22,9.0,9.0,5443085.0
2025-04-04 09:40:00,9.0,9.03,8.9,8.97,3987022.0,9.0,9.03,8.9,8.97,3987022.0
2025-04-04 09:50:00,8.97,9.03,8.94,9.0,2471715.0,8.97,9.03,8.94,9.0,2471715.0
2025-04-04 10:00:00,9.01,9.01,8.91,8.91,2075017.0,9.01,9.01,8.91,8.91,2075017.0
2025-04-04 10:10:00,8.92,8.92,8.88,8.88,2970514.0,8.92,8.92,8.88,8.88,2970514.0
2025-04-04 10:20:00,8.89,8.89,8.68,8.68,5733366.0,8.89,8.89,8.68,8.68,5733366.0
2025-04-04 10:30:00,8.69,8.75,8.66,8.69,4142795.0,8.69,8.75,8.66,8.69,4142795.0
2025-04-04 10:40:00,8.69,8.74,8.56,8.57,3118926.0,8.69,8.74,8.56,8.57,3118926.0
2025-04-04 10:50:00,8.56,8.65,8.5,8.6,6574027.0,8.56,8.65,8.5,8.6,6574027.0
2025-04-04 11:00:00,8.61,8.81,8.58,8.78,6100719.0,8.61,8.81,8.58,8.78,6100719.0
2025-04-04 11:10:00,8.79,9.09,8.77,9.04,6078696.0,8.79,9.09,8.77,9.04,6078696.0
2025-04-04 11:20:00,9.04,9.2,9.0,9.01,4479681.0,9.04,9.2,9.0,9.01,4479681.0
2025-04-04 11:30:00,9.01,9.13,9.0,9.1,3720292.0,9.01,9.13,9.0,9.1,3720292.0
2025-04-04 11:40:00,9.1,9.25,9.08,9.24,2708079.0,9.1,9.25,9.08,9.24,2708079.0
2025-04-04 11:50:00,9.23,9.24,9.1,9.11,1802916.0,9.23,9.24,9.1,9.11,1802916.0
2025-04-04 12:00:00,9.12,9.25,9.1,9.19,2038116.0,9.12,9.25,9.1,9.19,2038116.0
2025-04-04 12:10:00,9.19,9.24,9.05,9.05,1398005.0,9.19,9.24,9.05,9.05,1398005.0
2025-04-04 12:20:00,9.06,9.12,9.05,9.09,1213175.0,9.06,9.12,9.05,9.09,1213175.0
2025-04-04 12:30:00,9.09,9.11,9.02,9.08,1205606.0,9.09,9.11,9.02,9.08,1205606.0
2025-04-04 12:40:00,9.08,9.11,9.04,9.05,948789.0,9.08,9.11,9.04,9.05,948789.0
2025-04-04 12:50:00,9.05,9.13,9.04,9.12,815295.0,9.05,9.13,9.04,9.12,815295.0
2025-04-04 13:00:00,9.12,9.14,9.06,9.11,1368779.0,9.12,9.14,9.06,9.11,1368779.0
2025-04-04 13:10:00,9.11,9.11,9.07,9.1,1118541.0,9.11,9.11,9.07,9.1,1118541.0
2025-04-04 13:20:00,9.1,9.18,9.09,9.16,1196728.0,9.1,9.18,9.09,9.16,1196728.0
2025-04-04 13:30:00,9.16,9.22,9.11,9.21,1425103.0,9.16,9.22,9.11,9.21,1425103.0
2025-04-04 13:40:00,9.21,9.32,9.21,9.3,1469068.0,9.21,9.32,9.21,9.3,1469068.0
2025-04-04 13:50:00,9.31,9.35,9.26,9.35,1354616.0,9.31,9.35,9.26,9.35,1354616.0
2025-04-04 14:00:00,9.35,9.39,9.3,9.33,2007001.0,9.35,9.39,9.3,9.33,2007001.0
2025-04-04 14:10:00,9.32,9.4,9.31,9.4,1975747.0,9.32,9.4,9.31,9.4,1975747.0
2025-04-04 14:20:00,9.4,9.47,9.39,9.46,2014856.0,9.4,9.47,9.39,9.46,2014856.0
2025-04-04 14:30:00,9.45,9.49,9.41,9.45,1727426.0,9.45,9.49,9.41,9.45,1727426.0
2025-04-04 14:40:00,9.45,9.45,9.35,9.42,1670557.0,9.45,9.45,9.35,9.42,1670557.0
2025-04-04 14:50:00,9.42,9.47,9.39,9.41,1275001.0,9.42,9.47,9.39,9.41,1275001.0
2025-04-04 15:00:00,9.41,9.43,9.31,9.35,1445210.0,9.41,9.43,9.31,9.35,1445210.0
2025-04-04 15:10:00,9.35,9.46,9.34,9.4,1484766.0,9.35,9.46,9.34,9.4,1484766.0
2025-04-04 15:20:00,9.4,9.48,9.4,9.44,1700931.0,9.4,9.48,9.4,9.44,1700931.0
2025-04-04 15:30:00,9.44,9.54,9.42,9.53,2047759.0,9.44,9.54,9.42,9.53,2047759.0
2025-04-04 15:40:00,9.52,9.58,9.49,9.49,2427894.0,9.52,9.58,9.49,9.49,2427894.0
2025-04-04 15:50:00,9.5,9.52,9.35,9.46,6110042.0,9.5,9.52,9.35,9.46,6110042.0
2025-04-07 09:30:00,9.02,9.32,9.0,9.26,3488312.0,9.02,9.32,9.0,9.26,3488312.0
2025-04-07 09:40:00,9.26,9.28,9.1,9.26,2046817.0,9.26,9.28,9.1,9.26,2046817.0
2025-04-07 09:50:00,9.26,9.48,9.25,9.46,2024059.0,9.26,9.48,9.25,9.46,2024059.0
2025-04-07 10:00:00,9.45,9.68,9.44,9.62,2860628.0,9.45,9.68,9.44,9.62,2860628.0
2025-04-07 10:10:00,9.63,10.22,9.62,9.89,6047284.0,9.63,10.22,9.62,9.89,6047284.0
2025-04-07 10:20:00,9.88,9.89,9.52,9.6,3762061.0,9.88,9.89,9.52,9.6,3762061.0
2025-04-07 10:30:00,9.6,9.72,9.5,9.52,2506938.0,9.6,9.72,9.5,9.52,2506938.0
2025-04-07 10:40:00,9.52,9.74,9.5,9.71,1370216.0,9.52,9.74,9.5,9.71,1370216.0
2025-04-07 10:50:00,9.72,9.88,9.7,9.76,1875175.0,9.72,9.88,9.7,9.76,1875175.0
2025-04-07 11:00:00,9.77,9.83,9.62,9.63,1701478.0,9.77,9.83,9.62,9.63,1701478.0
2025-04-07 11:10:00,9.63,9.68,9.48,9.52,2277487.0,9.63,9.68,9.48,9.52,2277487.0
2025-04-07 11:20:00,9.52,9.56,9.42,9.44,1179150.0,9.52,9.56,9.42,9.44,1179150.0
2025-04-07 11:30:00,9.44,9.53,9.43,9.5,1567875.0,9.44,9.53,9.43,9.5,1567875.0
2025-04-07 11:40:00,9.49,9.64,9.49,9.57,1349751.0,9.49,9.64,9.49,9.57,1349751.0
2025-04-07 11:50:00,9.57,9.6,9.51,9.54,972629.0,9.57,9.6,9.51,9.54,972629.0
2025-04-07 12:00:00,9.54,9.54,9.46,9.47,1147947.0,9.54,9.54,9.46,9.47,1147947.0
2025-04-07 12:10:00,9.47,9.5,9.4,9.45,1401397.0,9.47,9.5,9.4,9.45,1401397.0
2025-04-07 12:20:00,9.45,9.55,9.38,9.54,1499492.0,9.45,9.55,9.38,9.54,1499492.0
2025-04-07 12:30:00,9.54,9.62,9.52,9.57,1216213.0,9.54,9.62,9.52,9.57,1216213.0
2025-04-07 12:40:00,9.57,9.58,9.45,9.46,739678.0,9.57,9.58,9.45,9.46,739678.0
2025-04-07 12:50:00,9.46,9.5,9.42,9.46,797615.0,9.46,9.5,9.42,9.46,797615.0
2025-04-07 13:00:00,9.46,9.64,9.45,9.52,1348541.0,9.46,9.64,9.45,9.52,1348541.0
2025-04-07 13:10:00,9.52,9.66,9.49,9.64,1554451.0,9.52,9.66,9.49,9.64,1554451.0
2025-04-07 13:20:00,9.64,9.68,9.6,9.67,1060010.0,9.64,9.68,9.6,9.67,1060010.0
2025-04-07 13:30:00,9.67,9.68,9.57,9.65,961578.0,9.67,9.68,9.57,9.65,961578.0
2025-04-07 13:40:00,9.66,9.76,9.6,9.7,1226296.0,9.66,9.76,9.6,9.7,1226296.0
2025-04-07 13:50:00,9.7,9.74,9.67,9.72,1464453.0,9.7,9.74,9.67,9.72,1464453.0
2025-04-07 14:00:00,9.71,9.75,9.62,9.63,1411017.0,9.71,9.75,9.62,9.63,1411017.0
2025-04-07 14:10:00,9.63,9.7,9.59,9.68,1458276.0,9.63,9.7,9.59,9.68,1458276.0
2025-04-07 14:20:00,9.69,9.7,9.59,9.61,811148.0,9.69,9.7,9.59,9.61,811148.0
2025-04-07 14:30:00,9.61,9.69,9.58,9.67,1139167.0,9.61,9.69,9.58,9.67,1139167.0
2025-04-07 14:40:00,9.67,9.69,9.61,9.64,849986.0,9.67,9.69,9.61,9.64,849986.0
2025-04-07 14:50:00,9.64,9.65,9.54,9.54,1008474.0,9.64,9.65,9.54,9.54,1008474.0
2025-04-07 15:00:00,9.54,9.63,9.54,9.6,991954.0,9.54,9.63,9.54,9.6,991954.0
2025-04-07 15:10:00,9.6,9.64,9.55,9.63,1124157.0,9.6,9.64,9.55,9.63,1124157.0
2025-04-07 15:20:00,9.63,9.65,9.49,9.5,1151422.0,9.63,9.65,9.49,9.5,1151422.0
2025-04-07 15:30:00,9.5,9.68,9.49,9.61,1630423.0,9.5,9.68,9.49,9.61,1630423.0
2025-04-07 15:40:00,9.6,9.61,9.52,9.58,1470897.0,9.6,9.61,9.52,9.58,1470897.0
2025-04-07 15:50:00,9.58,9.74,9.56,9.71,4912874.0,9.58,9.74,9.56,9.71,4912874.0
2025-04-08 09:30:00,10.06,10.07,9.79,9.81,4721068.0,10.06,10.07,9.79,9.81,4721068.0
2025-04-08 09:40:00,9.81,9.85,9.66,9.67,2582789.0,9.81,9.85,9.66,9.67,2582789.0
2025-04-08 09:50:00,9.67,9.73,9.59,9.66,2162502.0,9.67,9.73,9.59,9.66,2162502.0
2025-04-08 10:00:00,9.65,9.79,9.62,9.73,2130671.0,9.65,9.79,9.62,9.73,2130671.0
2025-04-08 10:10:00,9.72,9.81,9.71,9.77,1919726.0,9.72,9.81,9.71,9.77,1919726.0
2025-04-08 10:20:00,9.77,9.85,9.73,9.82,2809534.0,9.77,9.85,9.73,9.82,2809534.0
2025-04-08 10:30:00,9.83,9.89,9.76,9.88,2702564.0,9.83,9.89,9.76,9.88,2702564.0
2025-04-08 10:40:00,9.89,9.9,9.76,9.78,2498140.0,9.89,9.9,9.76,9.78,2498140.0
2025-04-08 10:50:00,9.78,9.81,9.69,9.7,1637352.0,9.78,9.81,9.69,9.7,1637352.0
2025-04-08 11:00:00,9.7,9.72,9.65,9.68,1406406.0,9.7,9.72,9.65,9.68,1406406.0
2025-04-08 11:10:00,9.67,9.68,9.58,9.65,1815290.0,9.67,9.68,9.58,9.65,1815290.0
2025-04-08 11:20:00,9.65,9.7,9.63,9.68,1648735.0,9.65,9.7,9.63,9.68,1648735.0
2025-04-08 11:30:00,9.68,9.76,9.68,9.7,1997606.0,9.68,9.76,9.68,9.7,1997606.0
2025-04-08 11:40:00,9.7,9.73,9.58,9.6,1246222.0,9.7,9.73,9.58,9.6,1246222.0
2025-04-08 11:50:00,9.6,9.61,9.56,9.56,918970.0,9.6,9.61,9.56,9.56,918970.0
2025-04-08 12:00:00,9.56,9.57,9.48,9.5,1627526.0,9.56,9.57,9.48,9.5,1627526.0
2025-04-08 12:10:00,9.5,9.54,9.42,9.43,1161516.0,9.5,9.54,9.42,9.43,1161516.0
2025-04-08 12:20:00,9.43,9.44,9.37,9.43,1090985.0,9.43,9.44,9.37,9.43,1090985.0
2025-04-08 12:30:00,9.43,9.45,9.33,9.34,1084472.0,9.43,9.45,9.33,9.34,1084472.0
2025-04-08 12:40:00,9.34,9.39,9.3,9.35,1275135.0,9.34,9.39,9.3,9.35,1275135.0
2025-04-08 12:50:00,9.35,9.37,9.22,9.22,1343257.0,9.35,9.37,9.22,9.22,1343257.0
2025-04-08 13:00:00,9.22,9.27,9.16,9.17,1463101.0,9.22,9.27,9.16,9.17,1463101.0
2025-04-08 13:10:00,9.18,9.22,9.12,9.16,1259221.0,9.18,9.22,9.12,9.16,1259221.0
2025-04-08 13:20:00,9.16,9.19,9.11,9.13,1486253.0,9.16,9.19,9.11,9.13,1486253.0
2025-04-08 13:30:00,9.13,9.26,9.12,9.23,1888634.0,9.13,9.26,9.12,9.23,1888634.0
2025-04-08 13:40:00,9.23,9.31,9.2,9.21,1246532.0,9.23,9.31,9.2,9.21,1246532.0
2025-04-08 13:50:00,9.21,9.27,9.18,9.26,1232016.0,9.21,9.27,9.18,9.26,1232016.0
2025-04-08 14:00:00,9.25,9.27,9.18,9.23,1406396.0,9.25,9.27,9.18,9.23,1406396.0
2025-04-08 14:10:00,9.22,9.28,9.2,9.28,1153556.0,9.22,9.28,9.2,9.28,1153556.0
2025-04-08 14:20:00,9.28,9.29,9.21,9.22,1283311.0,9.28,9.29,9.21,9.22,1283311.0
2025-04-08 14:30:00,9.22,9.42,9.22,9.25,1997071.0,9.22,9.42,9.22,9.25,1997071.0
2025-04-08 14:40:00,9.24,9.27,9.21,9.25,901095.0,9.24,9.27,9.21,9.25,901095.0
2025-04-08 14:50:00,9.26,9.28,9.21,9.21,693500.0,9.26,9.28,9.21,9.21,693500.0
2025-04-08 15:00:00,9.21,9.23,9.14,9.15,1011651.0,9.21,9.23,9.14,9.15,1011651.0
2025-04-08 15:10:00,9.15,9.16,9.03,9.04,1673272.0,9.15,9.16,9.03,9.04,1673272.0
2025-04-08 15:20:00,9.04,9.12,9.03,9.08,1348848.0,9.04,9.12,9.03,9.08,1348848.0
2025-04-08 15:30:00,9.08,9.09,8.94,8.95,1762982.0,9.08,9.09,8.94,8.95,1762982.0
2025-04-08 15:40:00,8.95,9.01,8.92,8.93,4775406.0,8.95,9.01,8.92,8.93,4775406.0
2025-04-08 15:50:00,8.93,9.1,8.92,9.08,4876234.0,8.93,9.1,8.92,9.08,4876234.0
2025-04-09 09:30:00,9.12,9.39,9.08,9.39,2966904.0,9.12,9.39,9.08,9.39,2966904.0
2025-04-09 09:40:00,9.39,9.48,9.27,9.34,2311174.0,9.39,9.48,9.27,9.34,2311174.0
2025-04-09 09:50:00,9.34,9.5,9.32,9.45,2096225.0,9.34,9.5,9.32,9.45,2096225.0
2025-04-09 10:00:00,9.45,9.54,9.36,9.38,2250083.0,9.45,9.54,9.36,9.38,2250083.0
2025-04-09 10:10:00,9.39,9.46,9.31,9.38,1841955.0,9.39,9.46,9.31,9.38,1841955.0
2025-04-09 10:20:00,9.38,9.44,9.31,9.43,2056886.0,9.38,9.44,9.31,9.43,2056886.0
2025-04-09 10:30:00,9.43,9.53,9.38,9.44,1747866.0,9.43,9.53,9.38,9.44,1747866.0
2025-04-09 10:40:00,9.44,9.44,9.27,9.29,2321114.0,9.44,9.44,9.27,9.29,2321114.0
2025-04-09 10:50:00,9.3,9.32,9.17,9.18,1912819.0,9.3,9.32,9.17,9.18,1912819.0
2025-04-09 11:00:00,9.19,9.29,9.17,9.23,1890977.0,9.19,9.29,9.17,9.23,1890977.0
2025-04-09 11:10:00,9.22,9.25,9.16,9.22,1496584.0,9.22,9.25,9.16,9.22,1496584.0
2025-04-09 11:20:00,9.22,9.25,9.19,9.23,1623403.0,9.22,9.25,9.19,9.23,1623403.0
2025-04-09 11:30:00,9.23,9.28,9.12,9.13,1902991.0,9.23,9.28,9.12,9.13,1902991.0
2025-04-09 11:40:00,9.13,9.23,9.1,9.22,1690111.0,9.13,9.23,9.1,9.22,1690111.0
2025-04-09 11:50:00,9.21,9.24,9.15,9.19,1343120.0,9.21,9.24,9.15,9.19,1343120.0
2025-04-09 12:00:00,9.19,9.29,9.17,9.28,1248976.0,9.19,9.29,9.17,9.28,1248976.0
2025-04-09 12:10:00,9.28,9.31,9.26,9.29,1214271.0,9.28,9.31,9.26,9.29,1214271.0
2025-04-09 12:20:00,9.29,9.31,9.26,9.27,857260.0,9.29,9.31,9.26,9.27,857260.0
2025-04-09 12:30:00,9.27,9.29,9.21,9.24,1024378.0,9.27,9.29,9.21,9.24,1024378.0
2025-04-09 12:40:00,9.24,9.27,9.2,9.26,1293112.0,9.24,9.27,9.2,9.26,1293112.0
2025-04-09 12:50:00,9.27,9.33,9.22,9.29,1355847.0,9.27,9.33,9.22,9.29,1355847.0
2025-04-09 13:00:00,9.29,9.42,9.25,9.27,2036270.0,9.29,9.42,9.25,9.27,2036270.0
2025-04-09 13:10:00,9.27,9.53,9.17,9.51,2950748.0,9.27,9.53,9.17,9.51,2950748.0
2025-04-09 13:20:00,9.51,10.1,9.41,9.92,7018960.0,9.51,10.1,9.41,9.92,7018960.0
2025-04-09 13:30:00,9.92,10.31,9.84,10.18,7949352.0,9.92,10.31,9.84,10.18,7949352.0
2025-04-09 13:40:00,10.18,10.38,10.11,10.33,4674859.0,10.18,10.38,10.11,10.33,4674859.0
2025-04-09 13:50:00,10.33,10.47,10.21,10.47,2893353.0,10.33,10.47,10.21,10.47,2893353.0
2025-04-09 14:00:00,10.46,10.72,10.46,10.66,7007344.0,10.46,10.72,10.46,10.66,7007344.0
2025-04-09 14:10:00,10.67,10.89,10.62,10.8,5644426.0,10.67,10.89,10.62,10.8,5644426.0
2025-04-09 14:20:00,10.81,10.94,10.74,10.91,2933453.0,10.81,10.94,10.74,10.91,2933453.0
2025-04-09 14:30:00,10.92,10.99,10.86,10.95,5087203.0,10.92,10.99,10.86,10.95,5087203.0
2025-04-09 14:40:00,10.95,10.95,10.65,10.66,5301909.0,10.95,10.95,10.65,10.66,5301909.0
2025-04-09 14:50:00,10.67,10.74,10.5,10.51,2770391.0,10.67,10.74,10.5,10.51,2770391.0
2025-04-09 15:00:00,10.51,10.6,10.45,10.59,3996803.0,10.51,10.6,10.45,10.59,3996803.0
2025-04-09 15:10:00,10.59,10.74,10.58,10.72,3472540.0,10.59,10.74,10.58,10.72,3472540.0
2025-04-09 15:20:00,10.72,10.81,10.7,10.74,2133319.0,10.72,10.81,10.7,10.74,2133319.0
2025-04-09 15:30:00,10.74,10.92,10.7,10.91,4244386.0,10.74,10.92,10.7,10.91,4244386.0
2025-04-09 15:40:00,10.9,11.01,10.86,11.0,3733985.0,10.9,11.01,10.86,11.0,3733985.0
2025-04-09 15:50:00,11.0,11.23,10.99,11.12,11133532.0,11.0,11.23,10.99,11.12,11133532.0
2025-04-10 09:30:00,10.53,10.66,10.21,10.21,4140151.0,10.53,10.66,10.21,10.21,4140151.0
2025-04-10 09:40:00,10.21,10.25,10.12,10.16,3386037.0,10.21,10.25,10.12,10.16,3386037.0
2025-04-10 09:50:00,10.16,10.2,9.94,9.94,4421291.0,10.16,10.2,9.94,9.94,4421291.0
2025-04-10 10:00:00,9.94,10.04,9.89,9.95,3206872.0,9.94,10.04,9.89,9.95,3206872.0
2025-04-10 10:10:00,9.95,10.02,9.88,9.98,2034458.0,9.95,10.02,9.88,9.98,2034458.0
2025-04-10 10:20:00,9.98,10.06,9.86,9.88,2432930.0,9.98,10.06,9.86,9.88,2432930.0
2025-04-10 10:30:00,9.88,10.0,9.88,9.96,1737535.0,9.88,10.0,9.88,9.96,1737535.0
2025-04-10 10:40:00,9.96,9.98,9.88,9.9,1533832.0,9.96,9.98,9.88,9.9,1533832.0
2025-04-10 10:50:00,9.9,9.92,9.78,9.79,1584324.0,9.9,9.92,9.78,9.79,1584324.0
2025-04-10 11:00:00,9.79,9.88,9.73,9.86,2274102.0,9.79,9.88,9.73,9.86,2274102.0
2025-04-10 11:10:00,9.87,9.89,9.79,9.81,1713302.0,9.87,9.89,9.79,9.81,1713302.0
2025-04-10 11:20:00,9.8,9.88,9.79,9.85,2000516.0,9.8,9.88,9.79,9.85,2000516.0
2025-04-10 11:30:00,9.85,9.88,9.81,9.83,1410074.0,9.85,9.88,9.81,9.83,1410074.0
2025-04-10 11:40:00,9.83,9.85,9.76,9.77,1117647.0,9.83,9.85,9.76,9.77,1117647.0
2025-04-10 11:50:00,9.76,9.81,9.72,9.75,1164333.0,9.76,9.81,9.72,9.75,1164333.0
2025-04-10 12:00:00,9.74,9.78,9.67,9.72,1661048.0,9.74,9.78,9.67,9.72,1661048.0
2025-04-10 12:10:00,9.71,9.74,9.59,9.61,1809779.0,9.71,9.74,9.59,9.61,1809779.0
2025-04-10 12:20:00,9.61,9.61,9.5,9.54,2260807.0,9.61,9.61,9.5,9.54,2260807.0
2025-04-10 12:30:00,9.53,9.69,9.53,9.67,1688884.0,9.53,9.69,9.53,9.67,1688884.0
2025-04-10 12:40:00,9.66,9.75,9.62,9.73,1016862.0,9.66,9.75,9.62,9.73,1016862.0
2025-04-10 12:50:00,9.73,9.77,9.67,9.7,1048801.0,9.73,9.77,9.67,9.7,1048801.0
2025-04-10 13:00:00,9.69,9.83,9.63,9.64,1540424.0,9.69,9.83,9.63,9.64,1540424.0
2025-04-10 13:10:00,9.64,9.64,9.52,9.58,1341136.0,9.64,9.64,9.52,9.58,1341136.0
2025-04-10 13:20:00,9.58,9.68,9.55,9.67,1387924.0,9.58,9.68,9.55,9.67,1387924.0
2025-04-10 13:30:00,9.67,9.7,9.61,9.63,820657.0,9.67,9.7,9.61,9.63,820657.0
2025-04-10 13:40:00,9.64,9.76,9.63,9.72,922225.0,9.64,9.76,9.63,9.72,922225.0
2025-04-10 13:50:00,9.72,9.82,9.69,9.78,1423435.0,9.72,9.82,9.69,9.78,1423435.0
2025-04-10 14:00:00,9.78,9.87,9.76,9.78,1617688.0,9.78,9.87,9.76,9.78,1617688.0
2025-04-10 14:10:00,9.77,9.82,9.74,9.79,1742769.0,9.77,9.82,9.74,9.79,1742769.0
2025-04-10 14:20:00,9.78,9.89,9.78,9.88,1086570.0,9.78,9.89,9.78,9.88,1086570.0
2025-04-10 14:30:00,9.88,9.88,9.82,9.86,1211784.0,9.88,9.88,9.82,9.86,1211784.0
2025-04-10 14:40:00,9.85,9.92,9.76,9.79,1444167.0,9.85,9.92,9.76,9.79,1444167.0
2025-04-10 14:50:00,9.79,9.8,9.67,9.73,1568949.0,9.79,9.8,9.67,9.73,1568949.0
2025-04-10 15:00:00,9.73,9.81,9.67,9.68,1430155.0,9.73,9.81,9.67,9.68,1430155.0
2025-04-10 15:10:00,9.68,9.71,9.66,9.69,1372516.0,9.68,9.71,9.66,9.69,1372516.0
2025-04-10 15:20:00,9.69,9.74,9.58,9.59,2014772.0,9.69,9.74,9.58,9.59,2014772.0
2025-04-10 15:30:00,9.58,9.65,9.57,9.61,2391115.0,9.58,9.65,9.57,9.61,2391115.0
2025-04-10 15:40:00,9.61,9.62,9.46,9.47,3621474.0,9.61,9.62,9.46,9.47,3621474.0
2025-04-10 15:50:00,9.47,9.56,9.44,9.51,7114900.0,9.47,9.56,9.44,9.51,7114900.0
2025-04-11 09:30:00,9.51,9.56,9.31,9.5,2207664.0,9.51,9.56,9.31,9.5,2207664.0
2025-04-11 09:40:00,9.5,9.6,9.4,9.53,1977992.0,9.5,9.6,9.4,9.53,1977992.0
2025-04-11 09:50:00,9.52,9.59,9.45,9.52,1445971.0,9.52,9.59,9.45,9.52,1445971.0
2025-04-11 10:00:00,9.51,9.51,9.4,9.46,1277730.0,9.51,9.51,9.4,9.46,1277730.0
2025-04-11 10:10:00,9.46,9.48,9.35,9.38,1319746.0,9.46,9.48,9.35,9.38,1319746.0
2025-04-11 10:20:00,9.38,9.38,9.33,9.35,1337725.0,9.38,9.38,9.33,9.35,1337725.0
2025-04-11 10:30:00,9.35,9.43,9.34,9.43,1024634.0,9.35,9.43,9.34,9.43,1024634.0
2025-04-11 10:40:00,9.42,9.48,9.39,9.47,1022136.0,9.42,9.48,9.39,9.47,1022136.0
2025-04-11 10:50:00,9.46,9.47,9.35,9.36,599368.0,9.46,9.47,9.35,9.36,599368.0
2025-04-11 11:00:00,9.36,9.48,9.33,9.37,1325543.0,9.36,9.48,9.33,9.37,1325543.0
2025-04-11 11:10:00,9.37,9.38,9.32,9.34,677483.0,9.37,9.38,9.32,9.34,677483.0
2025-04-11 11:20:00,9.34,9.37,9.32,9.36,913151.0,9.34,9.37,9.32,9.36,913151.0
2025-04-11 11:30:00,9.36,9.36,9.3,9.34,1674456.0,9.36,9.36,9.3,9.34,1674456.0
2025-04-11 11:40:00,9.34,9.39,9.31,9.37,1182401.0,9.34,9.39,9.31,9.37,1182401.0
2025-04-11 11:50:00,9.37,9.41,9.32,9.41,1229721.0,9.37,9.41,9.32,9.41,1229721.0
2025-04-11 12:00:00,9.41,9.42,9.36,9.36,862061.0,9.41,9.42,9.36,9.36,862061.0
2025-04-11 12:10:00,9.37,9.43,9.36,9.41,832872.0,9.37,9.43,9.36,9.41,832872.0
2025-04-11 12:20:00,9.41,9.41,9.32,9.37,856171.0,9.41,9.41,9.32,9.37,856171.0
2025-04-11 12:30:00,9.36,9.52,9.36,9.49,1543486.0,9.36,9.52,9.36,9.49,1543486.0
2025-04-11 12:40:00,9.49,9.55,9.48,9.51,1031497.0,9.49,9.55,9.48,9.51,1031497.0
2025-04-11 12:50:00,9.51,9.51,9.46,9.48,1002139.0,9.51,9.51,9.46,9.48,1002139.0
2025-04-11 13:00:00,9.49,9.52,9.45,9.48,968605.0,9.49,9.52,9.45,9.48,968605.0
2025-04-11 13:10:00,9.47,9.5,9.41,9.43,944838.0,9.47,9.5,9.41,9.43,944838.0
2025-04-11 13:20:00,9.43,9.48,9.4,9.41,763504.0,9.43,9.48,9.4,9.41,763504.0
2025-04-11 13:30:00,9.42,9.52,9.39,9.51,1149751.0,9.42,9.52,9.39,9.51,1149751.0
2025-04-11 13:40:00,9.52,9.67,9.51,9.6,1570845.0,9.52,9.67,9.51,9.6,1570845.0
2025-04-11 13:50:00,9.59,9.66,9.52,9.54,1258163.0,9.59,9.66,9.52,9.54,1258163.0
2025-04-11 14:00:00,9.55,9.56,9.47,9.5,1125514.0,9.55,9.56,9.47,9.5,1125514.0
2025-04-11 14:10:00,9.49,9.55,9.49,9.51,822860.0,9.49,9.55,9.49,9.51,822860.0
2025-04-11 14:20:00,9.5,9.56,9.48,9.55,1375870.0,9.5,9.56,9.48,9.55,1375870.0
2025-04-11 14:30:00,9.54,9.6,9.52,9.58,1155558.0,9.54,9.6,9.52,9.58,1155558.0
2025-04-11 14:40:00,9.58,9.63,9.57,9.6,970525.0,9.58,9.63,9.57,9.6,970525.0
2025-04-11 14:50:00,9.6,9.62,9.55,9.55,1042796.0,9.6,9.62,9.55,9.55,1042796.0
2025-04-11 15:00:00,9.55,9.62,9.55,9.61,1167206.0,9.55,9.62,9.55,9.61,1167206.0
2025-04-11 15:10:00,9.61,9.69,9.59,9.69,1606206.0,9.61,9.69,9.59,9.69,1606206.0
2025-04-11 15:20:00,9.69,9.7,9.63,9.65,1404879.0,9.69,9.7,9.63,9.65,1404879.0
2025-04-11 15:30:00,9.64,9.64,9.58,9.62,1514451.0,9.64,9.64,9.58,9.62,1514451.0
2025-04-11 15:40:00,9.62,9.64,9.59,9.63,1864399.0,9.62,9.64,9.59,9.63,1864399.0
2025-04-11 15:50:00,9.64,9.69,9.56,9.67,3473603.0,9.64,9.69,9.56,9.67,3473603.0
2025-04-14 09:30:00,9.96,9.97,9.72,9.75,3107513.0,9.96,9.97,9.72,9.75,3107513.0
2025-04-14 09:40:00,9.76,9.8,9.71,9.78,699372.0,9.76,9.8,9.71,9.78,699372.0
2025-04-14 09:50:00,9.78,9.8,9.67,9.7,1801106.0,9.78,9.8,9.67,9.7,1801106.0
2025-04-14 10:00:00,9.7,9.83,9.68,9.79,1119487.0,9.7,9.83,9.68,9.79,1119487.0
2025-04-14 10:10:00,9.79,9.79,9.65,9.69,1385419.0,9.79,9.79,9.65,9.69,1385419.0
2025-04-14 10:20:00,9.69,9.74,9.67,9.72,827318.0,9.69,9.74,9.67,9.72,827318.0
2025-04-14 10:30:00,9.72,9.75,9.7,9.74,576060.0,9.72,9.75,9.7,9.74,576060.0
2025-04-14 10:40:00,9.73,9.75,9.7,9.75,771292.0,9.73,9.75,9.7,9.75,771292.0
2025-04-14 10:50:00,9.75,9.76,9.69,9.71,908148.0,9.75,9.76,9.69,9.71,908148.0
2025-04-14 11:00:00,9.71,9.72,9.66,9.68,1187897.0,9.71,9.72,9.66,9.68,1187897.0
2025-04-14 11:10:00,9.68,9.7,9.63,9.65,2457590.0,9.68,9.7,9.63,9.65,2457590.0
2025-04-14 11:20:00,9.65,9.67,9.61,9.62,2528402.0,9.65,9.67,9.61,9.62,2528402.0
2025-04-14 11:30:00,9.62,9.66,9.56,9.59,2335659.0,9.62,9.66,9.56,9.59,2335659.0
2025-04-14 11:40:00,9.59,9.59,9.5,9.52,2452347.0,9.59,9.59,9.5,9.52,2452347.0
2025-04-14 11:50:00,9.52,9.53,9.48,9.49,1837186.0,9.52,9.53,9.48,9.49,1837186.0
2025-04-14 12:00:00,9.48,9.51,9.45,9.46,2249278.0,9.48,9.51,9.45,9.46,2249278.0
2025-04-14 12:10:00,9.46,9.55,9.43,9.54,2190874.0,9.46,9.55,9.43,9.54,2190874.0
2025-04-14 12:20:00,9.53,9.55,9.48,9.5,742440.0,9.53,9.55,9.48,9.5,742440.0
2025-04-14 12:30:00,9.5,9.58,9.49,9.55,1181570.0,9.5,9.58,9.49,9.55,1181570.0
2025-04-14 12:40:00,9.55,9.58,9.54,9.54,971282.0,9.55,9.58,9.54,9.54,971282.0
2025-04-14 12:50:00,9.54,9.55,9.48,9.5,970791.0,9.54,9.55,9.48,9.5,970791.0
2025-04-14 13:00:00,9.49,9.64,9.49,9.52,1970443.0,9.49,9.64,9.49,9.52,1970443.0
2025-04-14 13:10:00,9.51,9.53,9.49,9.52,541577.0,9.51,9.53,9.49,9.52,541577.0
2025-04-14 13:20:00,9.52,9.55,9.5,9.54,1346097.0,9.52,9.55,9.5,9.54,1346097.0
2025-04-14 13:30:00,9.54,9.56,9.51,9.54,880157.0,9.54,9.56,9.51,9.54,880157.0
2025-04-14 13:40:00,9.54,9.56,9.51,9.54,719444.0,9.54,9.56,9.51,9.54,719444.0
2025-04-14 13:50:00,9.54,9.63,9.54,9.6,1231446.0,9.54,9.63,9.54,9.6,1231446.0
2025-04-14 14:00:00,9.6,9.63,9.59,9.62,816816.0,9.6,9.63,9.59,9.62,816816.0
2025-04-14 14:10:00,9.61,9.62,9.57,9.61,1054262.0,9.61,9.62,9.57,9.61,1054262.0
2025-04-14 14:20:00,9.6,9.66,9.6,9.64,1044021.0,9.6,9.66,9.6,9.64,1044021.0
2025-04-14 14:30:00,9.64,9.68,9.63,9.67,1205146.0,9.64,9.68,9.63,9.67,1205146.0
2025-04-14 14:40:00,9.66,9.67,9.63,9.66,965656.0,9.66,9.67,9.63,9.66,965656.0
2025-04-14 14:50:00,9.66,9.66,9.58,9.59,861388.0,9.66,9.66,9.58,9.59,861388.0
2025-04-14 15:00:00,9.59,9.63,9.58,9.61,1465074.0,9.59,9.63,9.58,9.61,1465074.0
2025-04-14 15:10:00,9.62,9.65,9.59,9.63,2110386.0,9.62,9.65,9.59,9.63,2110386.0
2025-04-14 15:20:00,9.63,9.64,9.6,9.63,2293586.0,9.63,9.64,9.6,9.63,2293586.0
2025-04-14 15:30:00,9.62,9.64,9.59,9.61,1833989.0,9.62,9.64,9.59,9.61,1833989.0
2025-04-14 15:40:00,9.61,9.62,9.59,9.61,1659695.0,9.61,9.62,9.59,9.61,1659695.0
2025-04-14 15:50:00,9.6,9.65,9.57,9.58,3026263.0,9.6,9.65,9.57,9.58,3026263.0
2025-04-15 09:30:00,9.59,9.84,9.58,9.83,1950168.0,9.59,9.84,9.58,9.83,1950168.0
2025-04-15 09:40:00,9.84,9.9,9.8,9.88,1477668.0,9.84,9.9,9.8,9.88,1477668.0
2025-04-15 09:50:00,9.89,9.91,9.82,9.85,1477484.0,9.89,9.91,9.82,9.85,1477484.0
2025-04-15 10:00:00,9.85,9.95,9.82,9.94,1593683.0,9.85,9.95,9.82,9.94,1593683.0
2025-04-15 10:10:00,9.94,9.97,9.84,9.86,1730912.0,9.94,9.97,9.84,9.86,1730912.0
2025-04-15 10:20:00,9.86,9.88,9.81,9.85,1406786.0,9.86,9.88,9.81,9.85,1406786.0
2025-04-15 10:30:00,9.85,9.89,9.84,9.85,1750098.0,9.85,9.89,9.84,9.85,1750098.0
2025-04-15 10:40:00,9.86,9.92,9.83,9.89,2358771.0,9.86,9.92,9.83,9.89,2358771.0
2025-04-15 10:50:00,9.9,9.93,9.85,9.88,2279495.0,9.9,9.93,9.85,9.88,2279495.0
2025-04-15 11:00:00,9.87,9.89,9.84,9.87,1749684.0,9.87,9.89,9.84,9.87,1749684.0
2025-04-15 11:10:00,9.87,9.9,9.86,9.88,2152297.0,9.87,9.9,9.86,9.88,2152297.0
2025-04-15 11:20:00,9.88,9.9,9.79,9.82,2170654.0,9.88,9.9,9.79,9.82,2170654.0
2025-04-15 11:30:00,9.82,9.87,9.79,9.83,2348278.0,9.82,9.87,9.79,9.83,2348278.0
2025-04-15 11:40:00,9.82,9.84,9.8,9.83,1503653.0,9.82,9.84,9.8,9.83,1503653.0
2025-04-15 11:50:00,9.83,9.85,9.8,9.83,1761834.0,9.83,9.85,9.8,9.83,1761834.0
2025-04-15 12:00:00,9.84,9.91,9.83,9.89,1928470.0,9.84,9.91,9.83,9.89,1928470.0
2025-04-15 12:10:00,9.88,9.92,9.87,9.9,1361075.0,9.88,9.92,9.87,9.9,1361075.0
2025-04-15 12:20:00,9.9,9.91,9.85,9.87,1733631.0,9.9,9.91,9.85,9.87,1733631.0
2025-04-15 12:30:00,9.87,9.89,9.86,9.87,803580.0,9.87,9.89,9.86,9.87,803580.0
2025-04-15 12:40:00,9.87,9.9,9.85,9.9,574293.0,9.87,9.9,9.85,9.9,574293.0
2025-04-15 12:50:00,9.9,9.9,9.8,9.82,853130.0,9.9,9.9,9.8,9.82,853130.0
2025-04-15 13:00:00,9.82,9.88,9.8,9.85,979843.0,9.82,9.88,9.8,9.85,979843.0
2025-04-15 13:10:00,9.85,9.86,9.82,9.83,1112271.0,9.85,9.86,9.82,9.83,1112271.0
2025-04-15 13:20:00,9.82,9.83,9.76,9.79,1263204.0,9.82,9.83,9.76,9.79,1263204.0
2025-04-15 13:30:00,9.79,9.85,9.79,9.84,1013102.0,9.79,9.85,9.79,9.84,1013102.0
2025-04-15 13:40:00,9.85,9.9,9.84,9.88,1060138.0,9.85,9.9,9.84,9.88,1060138.0
2025-04-15 13:50:00,9.87,9.88,9.81,9.82,1232437.0,9.87,9.88,9.81,9.82,1232437.0
2025-04-15 14:00:00,9.82,9.84,9.79,9.8,997523.0,9.82,9.84,9.79,9.8,997523.0
2025-04-15 14:10:00,9.8,9.81,9.77,9.78,1615905.0,9.8,9.81,9.77,9.78,1615905.0
2025-04-15 14:20:00,9.78,9.81,9.76,9.79,1066443.0,9.78,9.81,9.76,9.79,1066443.0
2025-04-15 14:30:00,9.79,9.84,9.78,9.84,1254948.0,9.79,9.84,9.78,9.84,1254948.0
2025-04-15 14:40:00,9.84,9.86,9.8,9.8,1116431.0,9.84,9.86,9.8,9.8,1116431.0
2025-04-15 14:50:00,9.8,9.82,9.78,9.8,653692.0,9.8,9.82,9.78,9.8,653692.0
2025-04-15 15:00:00,9.8,9.82,9.78,9.8,786181.0,9.8,9.82,9.78,9.8,786181.0
2025-04-15 15:10:00,9.8,9.86,9.8,9.86,1193073.0,9.8,9.86,9.8,9.86,1193073.0
2025-04-15 15:20:00,9.85,9.87,9.8,9.82,1540891.0,9.85,9.87,9.8,9.82,1540891.0
2025-04-15 15:30:00,9.82,9.85,9.8,9.82,1466742.0,9.82,9.85,9.8,9.82,1466742.0
2025-04-15 15:40:00,9.82,9.85,9.8,9.84,1473105.0,9.82,9.85,9.8,9.84,1473105.0
2025-04-15 15:50:00,9.83,9.87,9.82,9.87,3576793.0,9.83,9.87,9.82,9.87,3576793.0
2025-04-16 09:30:00,9.92,9.96,9.75,9.78,3949273.0,9.92,9.96,9.75,9.78,3949273.0
2025-04-16 09:40:00,9.79,9.81,9.64,9.65,2349550.0,9.79,9.81,9.64,9.65,2349550.0
2025-04-16 09:50:00,9.64,9.67,9.52,9.52,2207994.0,9.64,9.67,9.52,9.52,2207994.0
2025-04-16 10:00:00,9.53,9.61,9.52,9.61,1906127.0,9.53,9.61,9.52,9.61,1906127.0
2025-04-16 10:10:00,9.61,9.61,9.53,9.57,1469541.0,9.61,9.61,9.53,9.57,1469541.0
2025-04-16 10:20:00,9.57,9.61,9.55,9.59,1419715.0,9.57,9.61,9.55,9.59,1419715.0
2025-04-16 10:30:00,9.58,9.63,9.56,9.61,2268741.0,9.58,9.63,9.56,9.61,2268741.0
2025-04-16 10:40:00,9.61,9.66,9.6,9.63,1829214.0,9.61,9.66,9.6,9.63,1829214.0
2025-04-16 10:50:00,9.63,9.67,9.62,9.67,1601062.0,9.63,9.67,9.62,9.67,1601062.0
2025-04-16 11:00:00,9.67,9.72,9.64,9.66,2460783.0,9.67,9.72,9.64,9.66,2460783.0
2025-04-16 11:10:00,9.65,9.67,9.6,9.66,2811615.0,9.65,9.67,9.6,9.66,2811615.0
2025-04-16 11:20:00,9.66,9.77,9.65,9.73,2916226.0,9.66,9.77,9.65,9.73,2916226.0
2025-04-16 11:30:00,9.72,9.78,9.7,9.77,2776562.0,9.72,9.78,9.7,9.77,2776562.0
2025-04-16 11:40:00,9.77,9.78,9.68,9.69,2200499.0,9.77,9.78,9.68,9.69,2200499.0
2025-04-16 11:50:00,9.69,9.7,9.63,9.66,1957697.0,9.69,9.7,9.63,9.66,1957697.0
2025-04-16 12:00:00,9.66,9.68,9.64,9.65,1820558.0,9.66,9.68,9.64,9.65,1820558.0
2025-04-16 12:10:00,9.66,9.68,9.64,9.66,1372711.0,9.66,9.68,9.64,9.66,1372711.0
2025-04-16 12:20:00,9.66,9.67,9.62,9.64,1723401.0,9.66,9.67,9.62,9.64,1723401.0
2025-04-16 12:30:00,9.64,9.67,9.6,9.61,1212811.0,9.64,9.67,9.6,9.61,1212811.0
2025-04-16 12:40:00,9.61,9.64,9.59,9.61,969305.0,9.61,9.64,9.59,9.61,969305.0
2025-04-16 12:50:00,9.62,9.63,9.58,9.59,792604.0,9.62,9.63,9.58,9.59,792604.0
2025-04-16 13:00:00,9.6,9.62,9.56,9.59,824535.0,9.6,9.62,9.56,9.59,824535.0
2025-04-16 13:10:00,9.58,9.61,9.56,9.59,601374.0,9.58,9.61,9.56,9.59,601374.0
2025-04-16 13:20:00,9.58,9.6,9.54,9.57,712297.0,9.58,9.6,9.54,9.57,712297.0
2025-04-16 13:30:00,9.56,9.56,9.44,9.46,2081349.0,9.56,9.56,9.44,9.46,2081349.0
2025-04-16 13:40:00,9.46,9.46,9.39,9.4,1561972.0,9.46,9.46,9.39,9.4,1561972.0
2025-04-16 13:50:00,9.41,9.43,9.35,9.37,1283300.0,9.41,9.43,9.35,9.37,1283300.0
2025-04-16 14:00:00,9.37,9.44,9.35,9.41,1440297.0,9.37,9.44,9.35,9.41,1440297.0
2025-04-16 14:10:00,9.41,9.46,9.41,9.43,835532.0,9.41,9.46,9.41,9.43,835532.0
2025-04-16 14:20:00,9.43,9.47,9.41,9.43,1416174.0,9.43,9.47,9.41,9.43,1416174.0
2025-04-16 14:30:00,9.44,9.44,9.39,9.39,910971.0,9.44,9.44,9.39,9.39,910971.0
2025-04-16 14:40:00,9.39,9.4,9.35,9.36,901367.0,9.39,9.4,9.35,9.36,901367.0
2025-04-16 14:50:00,9.37,9.38,9.32,9.33,891798.0,9.37,9.38,9.32,9.33,891798.0
2025-04-16 15:00:00,9.33,9.36,9.29,9.29,1405582.0,9.33,9.36,9.29,9.29,1405582.0
2025-04-16 15:10:00,9.3,9.33,9.27,9.33,1190366.0,9.3,9.33,9.27,9.33,1190366.0
2025-04-16 15:20:00,9.32,9.33,9.29,9.3,945551.0,9.32,9.33,9.29,9.3,945551.0
2025-04-16 15:30:00,9.3,9.35,9.3,9.34,1582540.0,9.3,9.35,9.3,9.34,1582540.0
2025-04-16 15:40:00,9.34,9.4,9.33,9.4,2321423.0,9.34,9.4,9.33,9.4,2321423.0
2025-04-16 15:50:00,9.4,9.44,9.38,9.41,3754105.0,9.4,9.44,9.38,9.41,3754105.0
2025-04-17 09:30:00,9.41,9.46,9.29,9.38,1481409.0,9.41,9.46,9.29,9.38,1481409.0
2025-04-17 09:40:00,9.38,9.46,9.37,9.46,712063.0,9.38,9.46,9.37,9.46,712063.0
2025-04-17 09:50:00,9.46,9.47,9.38,9.42,418401.0,9.46,9.47,9.38,9.42,418401.0
2025-04-17 10:00:00,9.42,9.46,9.39,9.42,991808.0,9.42,9.46,9.39,9.42,991808.0
2025-04-17 10:10:00,9.42,9.44,9.37,9.38,823360.0,9.42,9.44,9.37,9.38,823360.0
2025-04-17 10:20:00,9.38,9.39,9.31,9.32,1276438.0,9.38,9.39,9.31,9.32,1276438.0
2025-04-17 10:30:00,9.32,9.37,9.29,9.36,1770016.0,9.32,9.37,9.29,9.36,1770016.0
2025-04-17 10:40:00,9.35,9.37,9.33,9.34,1037064.0,9.35,9.37,9.33,9.34,1037064.0
2025-04-17 10:50:00,9.33,9.36,9.3,9.31,783737.0,9.33,9.36,9.3,9.31,783737.0
2025-04-17 11:00:00,9.3,9.38,9.3,9.36,899929.0,9.3,9.38,9.3,9.36,899929.0
2025-04-17 11:10:00,9.36,9.39,9.35,9.38,1126010.0,9.36,9.39,9.35,9.38,1126010.0
2025-04-17 11:20:00,9.38,9.39,9.3,9.33,1516986.0,9.38,9.39,9.3,9.33,1516986.0
2025-04-17 11:30:00,9.33,9.42,9.32,9.39,2060215.0,9.33,9.42,9.32,9.39,2060215.0
2025-04-17 11:40:00,9.4,9.41,9.35,9.36,2005645.0,9.4,9.41,9.35,9.36,2005645.0
2025-04-17 11:50:00,9.35,9.4,9.32,9.37,2134729.0,9.35,9.4,9.32,9.37,2134729.0
2025-04-17 12:00:00,9.37,9.49,9.36,9.4,1727298.0,9.37,9.49,9.36,9.4,1727298.0
2025-04-17 12:10:00,9.39,9.47,9.35,9.46,896861.0,9.39,9.47,9.35,9.46,896861.0
2025-04-17 12:20:00,9.46,9.51,9.44,9.47,714147.0,9.46,9.51,9.44,9.47,714147.0
2025-04-17 12:30:00,9.48,9.53,9.45,9.47,1061503.0,9.48,9.53,9.45,9.47,1061503.0
2025-04-17 12:40:00,9.48,9.52,9.44,9.52,1140200.0,9.48,9.52,9.44,9.52,1140200.0
2025-04-17 12:50:00,9.52,9.56,9.5,9.53,1686144.0,9.52,9.56,9.5,9.53,1686144.0
2025-04-17 13:00:00,9.53,9.53,9.45,9.47,1431817.0,9.53,9.53,9.45,9.47,1431817.0
2025-04-17 13:10:00,9.47,9.49,9.42,9.43,1008237.0,9.47,9.49,9.42,9.43,1008237.0
2025-04-17 13:20:00,9.42,9.45,9.4,9.41,861784.0,9.42,9.45,9.4,9.41,861784.0
2025-04-17 13:30:00,9.41,9.46,9.4,9.45,940255.0,9.41,9.46,9.4,9.45,940255.0
2025-04-17 13:40:00,9.45,9.46,9.39,9.43,1387500.0,9.45,9.46,9.39,9.43,1387500.0
2025-04-17 13:50:00,9.43,9.45,9.41,9.42,1123329.0,9.43,9.45,9.41,9.42,1123329.0
2025-04-17 14:00:00,9.41,9.45,9.4,9.45,952561.0,9.41,9.45,9.4,9.45,952561.0
2025-04-17 14:10:00,9.45,9.47,9.43,9.46,816703.0,9.45,9.47,9.43,9.46,816703.0
2025-04-17 14:20:00,9.46,9.49,9.46,9.48,695817.0,9.46,9.49,9.46,9.48,695817.0
2025-04-17 14:30:00,9.48,9.53,9.47,9.51,1445498.0,9.48,9.53,9.47,9.51,1445498.0
2025-04-17 14:40:00,9.51,9.51,9.44,9.46,1879211.0,9.51,9.51,9.44,9.46,1879211.0
2025-04-17 14:50:00,9.46,9.48,9.41,9.42,1121212.0,9.46,9.48,9.41,9.42,1121212.0
2025-04-17 15:00:00,9.42,9.45,9.41,9.44,1303617.0,9.42,9.45,9.41,9.44,1303617.0
2025-04-17 15:10:00,9.44,9.45,9.4,9.43,1439756.0,9.44,9.45,9.4,9.43,1439756.0
2025-04-17 15:20:00,9.43,9.46,9.41,9.45,1250777.0,9.43,9.46,9.41,9.45,1250777.0
2025-04-17 15:30:00,9.45,9.47,9.43,9.46,1073443.0,9.45,9.47,9.43,9.46,1073443.0
2025-04-17 15:40:00,9.47,9.49,9.44,9.48,1541451.0,9.47,9.49,9.44,9.48,1541451.0
2025-04-17 15:50:00,9.47,9.48,9.44,9.46,2580792.0,9.47,9.48,9.44,9.46,2580792.0
2025-04-21 09:30:00,9.3,9.32,9.11,9.14,2997908.0,9.3,9.32,9.11,9.14,2997908.0
2025-04-21 09:40:00,9.13,9.16,9.08,9.09,2391635.0,9.13,9.16,9.08,9.09,2391635.0
2025-04-21 09:50:00,9.09,9.11,9.0,9.01,1904697.0,9.09,9.11,9.0,9.01,1904697.0
2025-04-21 10:00:00,9.0,9.02,8.96,9.0,2649835.0,9.0,9.02,8.96,9.0,2649835.0
2025-04-21 10:10:00,9.0,9.05,8.99,9.04,1484972.0,9.0,9.05,8.99,9.04,1484972.0
2025-04-21 10:20:00,9.04,9.06,9.03,9.05,1000295.0,9.04,9.06,9.03,9.05,1000295.0
2025-04-21 10:30:00,9.04,9.08,9.02,9.08,803700.0,9.04,9.08,9.02,9.08,803700.0
2025-04-21 10:40:00,9.08,9.09,9.04,9.04,1015876.0,9.08,9.09,9.04,9.04,1015876.0
2025-04-21 10:50:00,9.04,9.06,9.01,9.02,1193948.0,9.04,9.06,9.01,9.02,1193948.0
2025-04-21 11:00:00,9.02,9.04,8.98,9.02,1337134.0,9.02,9.04,8.98,9.02,1337134.0
2025-04-21 11:10:00,9.02,9.03,8.99,9.02,739620.0,9.02,9.03,8.99,9.02,739620.0
2025-04-21 11:20:00,9.01,9.03,8.97,8.98,941961.0,9.01,9.03,8.97,8.98,941961.0
2025-04-21 11:30:00,8.99,8.99,8.97,8.99,704759.0,8.99,8.99,8.97,8.99,704759.0
2025-04-21 11:40:00,8.98,9.01,8.97,9.0,1198959.0,8.98,9.01,8.97,9.0,1198959.0
2025-04-21 11:50:00,9.0,9.01,8.99,9.0,1135930.0,9.0,9.01,8.99,9.0,1135930.0
2025-04-21 12:00:00,9.0,9.08,8.99,9.07,1594719.0,9.0,9.08,8.99,9.07,1594719.0
2025-04-21 12:10:00,9.08,9.1,9.06,9.07,1739599.0,9.08,9.1,9.06,9.07,1739599.0
2025-04-21 12:20:00,9.07,9.09,9.06,9.08,1608450.0,9.07,9.09,9.06,9.08,1608450.0
2025-04-21 12:30:00,9.08,9.1,9.07,9.08,743716.0,9.08,9.1,9.07,9.08,743716.0
2025-04-21 12:40:00,9.08,9.11,9.07,9.08,1001094.0,9.08,9.11,9.07,9.08,1001094.0
2025-04-21 12:50:00,9.09,9.09,9.04,9.07,790805.0,9.09,9.09,9.04,9.07,790805.0
2025-04-21 13:00:00,9.07,9.09,9.04,9.06,1605237.0,9.07,9.09,9.04,9.06,1605237.0
2025-04-21 13:10:00,9.06,9.07,9.04,9.06,876947.0,9.06,9.07,9.04,9.06,876947.0
2025-04-21 13:20:00,9.07,9.08,9.05,9.05,656596.0,9.07,9.08,9.05,9.05,656596.0
2025-04-21 13:30:00,9.05,9.08,9.04,9.08,861554.0,9.05,9.08,9.04,9.08,861554.0
2025-04-21 13:40:00,9.08,9.1,9.07,9.08,1092867.0,9.08,9.1,9.07,9.08,1092867.0
2025-04-21 13:50:00,9.08,9.09,9.05,9.05,604779.0,9.08,9.09,9.05,9.05,604779.0
2025-04-21 14:00:00,9.05,9.08,9.04,9.08,1463463.0,9.05,9.08,9.04,9.08,1463463.0
2025-04-21 14:10:00,9.08,9.1,9.05,9.09,680616.0,9.08,9.1,9.05,9.09,680616.0
2025-04-21 14:20:00,9.09,9.09,9.06,9.09,515219.0,9.09,9.09,9.06,9.09,515219.0
2025-04-21 14:30:00,9.09,9.13,9.08,9.12,1157785.0,9.09,9.13,9.08,9.12,1157785.0
2025-04-21 14:40:00,9.11,9.12,9.06,9.08,1448179.0,9.11,9.12,9.06,9.08,1448179.0
2025-04-21 14:50:00,9.08,9.08,9.05,9.05,836422.0,9.08,9.08,9.05,9.05,836422.0
2025-04-21 15:00:00,9.05,9.1,9.04,9.09,1347753.0,9.05,9.1,9.04,9.09,1347753.0
2025-04-21 15:10:00,9.09,9.14,9.08,9.13,1196325.0,9.09,9.14,9.08,9.13,1196325.0
2025-04-21 15:20:00,9.13,9.14,9.12,9.13,1557833.0,9.13,9.14,9.12,9.13,1557833.0
2025-04-21 15:30:00,9.13,9.16,9.12,9.13,2167610.0,9.13,9.16,9.12,9.13,2167610.0
2025-04-21 15:40:00,9.13,9.15,9.1,9.14,2554421.0,9.13,9.15,9.1,9.14,2554421.0
2025-04-21 15:50:00,9.14,9.14,9.06,9.07,5345373.0,9.14,9.14,9.06,9.07,5345373.0
2025-04-22 09:30:00,9.19,9.24,9.14,9.21,1581782.0,9.19,9.24,9.14,9.21,1581782.0
2025-04-22 09:40:00,9.2,9.21,9.1,9.12,968014.0,9.2,9.21,9.1,9.12,968014.0
2025-04-22 09:50:00,9.12,9.13,9.08,9.1,1205611.0,9.12,9.13,9.08,9.1,1205611.0
2025-04-22 10:00:00,9.1,9.1,9.04,9.07,1598533.0,9.1,9.1,9.04,9.07,1598533.0
2025-04-22 10:10:00,9.07,9.09,9.05,9.07,2411393.0,9.07,9.09,9.05,9.07,2411393.0
2025-04-22 10:20:00,9.07,9.09,9.04,9.07,1766917.0,9.07,9.09,9.04,9.07,1766917.0
2025-04-22 10:30:00,9.06,9.11,9.05,9.1,2337976.0,9.06,9.11,9.05,9.1,2337976.0
2025-04-22 10:40:00,9.11,9.11,9.08,9.09,1988881.0,9.11,9.11,9.08,9.09,1988881.0
2025-04-22 10:50:00,9.09,9.1,9.05,9.07,1755926.0,9.09,9.1,9.05,9.07,1755926.0
2025-04-22 11:00:00,9.07,9.12,9.06,9.11,1743567.0,9.07,9.12,9.06,9.11,1743567.0
2025-04-22 11:10:00,9.11,9.17,9.1,9.17,1817854.0,9.11,9.17,9.1,9.17,1817854.0
2025-04-22 11:20:00,9.17,9.18,9.12,9.13,2047920.0,9.17,9.18,9.12,9.13,2047920.0
2025-04-22 11:30:00,9.14,9.17,9.11,9.14,1452163.0,9.14,9.17,9.11,9.14,1452163.0
2025-04-22 11:40:00,9.14,9.16,9.08,9.09,1645802.0,9.14,9.16,9.08,9.09,1645802.0
2025-04-22 11:50:00,9.09,9.16,9.08,9.14,1655517.0,9.09,9.16,9.08,9.14,1655517.0
2025-04-22 12:00:00,9.15,9.24,9.14,9.21,1842725.0,9.15,9.24,9.14,9.21,1842725.0
2025-04-22 12:10:00,9.22,9.26,9.21,9.25,1754426.0,9.22,9.26,9.21,9.25,1754426.0
2025-04-22 12:20:00,9.25,9.29,9.24,9.27,1325673.0,9.25,9.29,9.24,9.27,1325673.0
2025-04-22 12:30:00,9.28,9.31,9.25,9.29,809274.0,9.28,9.31,9.25,9.29,809274.0
2025-04-22 12:40:00,9.29,9.3,9.25,9.28,1300763.0,9.29,9.3,9.25,9.28,1300763.0
2025-04-22 12:50:00,9.27,9.29,9.23,9.26,1554065.0,9.27,9.29,9.23,9.26,1554065.0
2025-04-22 13:00:00,9.26,9.31,9.25,9.28,766770.0,9.26,9.31,9.25,9.28,766770.0
2025-04-22 13:10:00,9.28,9.28,9.16,9.19,990316.0,9.28,9.28,9.16,9.19,990316.0
2025-04-22 13:20:00,9.19,9.2,9.1,9.11,1627198.0,9.19,9.2,9.1,9.11,1627198.0
2025-04-22 13:30:00,9.11,9.16,9.08,9.15,1456155.0,9.11,9.16,9.08,9.15,1456155.0
2025-04-22 13:40:00,9.15,9.18,9.14,9.17,954142.0,9.15,9.18,9.14,9.17,954142.0
2025-04-22 13:50:00,9.17,9.17,9.15,9.16,654897.0,9.17,9.17,9.15,9.16,654897.0
2025-04-22 14:00:00,9.16,9.22,9.14,9.21,938980.0,9.16,9.22,9.14,9.21,938980.0
2025-04-22 14:10:00,9.21,9.26,9.2,9.25,733857.0,9.21,9.26,9.2,9.25,733857.0
2025-04-22 14:20:00,9.26,9.27,9.22,9.24,1033634.0,9.26,9.27,9.22,9.24,1033634.0
2025-04-22 14:30:00,9.23,9.28,9.23,9.26,624468.0,9.23,9.28,9.23,9.26,624468.0
2025-04-22 14:40:00,9.26,9.28,9.25,9.28,768894.0,9.26,9.28,9.25,9.28,768894.0
2025-04-22 14:50:00,9.28,9.29,9.26,9.27,948041.0,9.28,9.29,9.26,9.27,948041.0
2025-04-22 15:00:00,9.27,9.29,9.25,9.28,1038006.0,9.27,9.29,9.25,9.28,1038006.0
2025-04-22 15:10:00,9.28,9.28,9.24,9.25,1216809.0,9.28,9.28,9.24,9.25,1216809.0
2025-04-22 15:20:00,9.26,9.29,9.23,9.25,1548100.0,9.26,9.29,9.23,9.25,1548100.0
2025-04-22 15:30:00,9.25,9.29,9.22,9.27,2650176.0,9.25,9.29,9.22,9.27,2650176.0
2025-04-22 15:40:00,9.27,9.33,9.26,9.29,2069591.0,9.27,9.33,9.26,9.29,2069591.0
2025-04-22 15:50:00,9.3,9.32,9.27,9.31,3098064.0,9.3,9.32,9.27,9.31,3098064.0
2025-04-23 09:30:00,9.83,10.03,9.8,9.92,6784036.0,9.83,10.03,9.8,9.92,6784036.0
2025-04-23 09:40:00,9.93,10.02,9.88,9.94,3012844.0,9.93,10.02,9.88,9.94,3012844.0
2025-04-23 09:50:00,9.94,9.97,9.8,9.85,2594850.0,9.94,9.97,9.8,9.85,2594850.0
2025-04-23 10:00:00,9.86,9.96,9.76,9.82,2915132.0,9.86,9.96,9.76,9.82,2915132.0
2025-04-23 10:10:00,9.82,9.89,9.77,9.82,2347090.0,9.82,9.89,9.77,9.82,2347090.0
2025-04-23 10:20:00,9.82,9.85,9.75,9.83,1454925.0,9.82,9.85,9.75,9.83,1454925.0
2025-04-23 10:30:00,9.82,9.83,9.78,9.8,1672521.0,9.82,9.83,9.78,9.8,1672521.0
2025-04-23 10:40:00,9.8,9.81,9.71,9.73,1768389.0,9.8,9.81,9.71,9.73,1768389.0
2025-04-23 10:50:00,9.72,9.73,9.67,9.68,1991874.0,9.72,9.73,9.67,9.68,1991874.0
2025-04-23 11:00:00,9.69,9.77,9.64,9.72,2128387.0,9.69,9.77,9.64,9.72,2128387.0
2025-04-23 11:10:00,9.72,9.74,9.64,9.64,1379549.0,9.72,9.74,9.64,9.64,1379549.0
2025-04-23 11:20:00,9.64,9.66,9.55,9.59,2339649.0,9.64,9.66,9.55,9.59,2339649.0
2025-04-23 11:30:00,9.59,9.61,9.53,9.58,2344491.0,9.59,9.61,9.53,9.58,2344491.0
2025-04-23 11:40:00,9.58,9.61,9.44,9.44,2685039.0,9.58,9.61,9.44,9.44,2685039.0
2025-04-23 11:50:00,9.45,9.55,9.42,9.5,2646333.0,9.45,9.55,9.42,9.5,2646333.0
2025-04-23 12:00:00,9.5,9.51,9.46,9.48,1517823.0,9.5,9.51,9.46,9.48,1517823.0
2025-04-23 12:10:00,9.47,9.51,9.43,9.44,2300391.0,9.47,9.51,9.43,9.44,2300391.0
2025-04-23 12:20:00,9.44,9.47,9.39,9.45,2195780.0,9.44,9.47,9.39,9.45,2195780.0
2025-04-23 12:30:00,9.46,9.5,9.44,9.47,1558391.0,9.46,9.5,9.44,9.47,1558391.0
2025-04-23 12:40:00,9.47,9.51,9.45,9.46,1986299.0,9.47,9.51,9.45,9.46,1986299.0
2025-04-23 12:50:00,9.46,9.51,9.45,9.5,1400024.0,9.46,9.51,9.45,9.5,1400024.0
2025-04-23 13:00:00,9.51,9.53,9.44,9.53,1009638.0,9.51,9.53,9.44,9.53,1009638.0
2025-04-23 13:10:00,9.53,9.56,9.5,9.53,1067585.0,9.53,9.56,9.5,9.53,1067585.0
2025-04-23 13:20:00,9.54,9.56,9.49,9.49,1859641.0,9.54,9.56,9.49,9.49,1859641.0
2025-04-23 13:30:00,9.5,9.51,9.4,9.43,2589156.0,9.5,9.51,9.4,9.43,2589156.0
2025-04-23 13:40:00,9.42,9.46,9.41,9.45,1289307.0,9.42,9.46,9.41,9.45,1289307.0
2025-04-23 13:50:00,9.45,9.48,9.44,9.45,856779.0,9.45,9.48,9.44,9.45,856779.0
2025-04-23 14:00:00,9.45,9.46,9.39,9.44,1549907.0,9.45,9.46,9.39,9.44,1549907.0
2025-04-23 14:10:00,9.44,9.49,9.43,9.46,2192828.0,9.44,9.49,9.43,9.46,2192828.0
2025-04-23 14:20:00,9.46,9.49,9.43,9.45,1564877.0,9.46,9.49,9.43,9.45,1564877.0
2025-04-23 14:30:00,9.45,9.48,9.44,9.46,2419371.0,9.45,9.48,9.44,9.46,2419371.0
2025-04-23 14:40:00,9.46,9.47,9.42,9.45,1741960.0,9.46,9.47,9.42,9.45,1741960.0
2025-04-23 14:50:00,9.45,9.45,9.4,9.42,1950164.0,9.45,9.45,9.4,9.42,1950164.0
2025-04-23 15:00:00,9.42,9.44,9.39,9.41,2821626.0,9.42,9.44,9.39,9.41,2821626.0
2025-04-23 15:10:00,9.42,9.44,9.37,9.38,2861357.0,9.42,9.44,9.37,9.38,2861357.0
2025-04-23 15:20:00,9.38,9.4,9.34,9.36,3512805.0,9.38,9.4,9.34,9.36,3512805.0
2025-04-23 15:30:00,9.36,9.39,9.31,9.34,3780103.0,9.36,9.39,9.31,9.34,3780103.0
2025-04-23 15:40:00,9.34,9.37,9.31,9.37,4295244.0,9.34,9.37,9.31,9.37,4295244.0
2025-04-23 15:50:00,9.37,9.38,9.31,9.32,7737382.0,9.37,9.38,9.31,9.32,7737382.0
2025-04-24 09:30:00,9.41,9.68,9.33,9.36,6961880.0,9.41,9.68,9.33,9.36,6961880.0
2025-04-24 09:40:00,9.37,9.38,9.21,9.26,4210178.0,9.37,9.38,9.21,9.26,4210178.0
2025-04-24 09:50:00,9.26,9.38,9.25,9.38,2250452.0,9.26,9.38,9.25,9.38,2250452.0
2025-04-24 10:00:00,9.37,9.45,9.32,9.38,2256269.0,9.37,9.45,9.32,9.38,2256269.0
2025-04-24 10:10:00,9.37,9.45,9.31,9.41,1498893.0,9.37,9.45,9.31,9.41,1498893.0
2025-04-24 10:20:00,9.41,9.48,9.4,9.42,2051025.0,9.41,9.48,9.4,9.42,2051025.0
2025-04-24 10:30:00,9.42,9.48,9.4,9.45,1297588.0,9.42,9.48,9.4,9.45,1297588.0
2025-04-24 10:40:00,9.45,9.49,9.41,9.44,1178679.0,9.45,9.49,9.41,9.44,1178679.0
2025-04-24 10:50:00,9.44,9.48,9.42,9.46,768459.0,9.44,9.48,9.42,9.46,768459.0
2025-04-24 11:00:00,9.47,9.53,9.46,9.48,1094753.0,9.47,9.53,9.46,9.48,1094753.0
2025-04-24 11:10:00,9.49,9.53,9.45,9.52,921002.0,9.49,9.53,9.45,9.52,921002.0
2025-04-24 11:20:00,9.52,9.54,9.42,9.45,1251159.0,9.52,9.54,9.42,9.45,1251159.0
2025-04-24 11:30:00,9.44,9.49,9.41,9.49,1155900.0,9.44,9.49,9.41,9.49,1155900.0
2025-04-24 11:40:00,9.49,9.55,9.43,9.5,1303828.0,9.49,9.55,9.43,9.5,1303828.0
2025-04-24 11:50:00,9.49,9.5,9.47,9.49,761605.0,9.49,9.5,9.47,9.49,761605.0
2025-04-24 12:00:00,9.48,9.58,9.48,9.54,1510975.0,9.48,9.58,9.48,9.54,1510975.0
2025-04-24 12:10:00,9.54,9.56,9.51,9.54,722392.0,9.54,9.56,9.51,9.54,722392.0
2025-04-24 12:20:00,9.54,9.58,9.53,9.57,1159007.0,9.54,9.58,9.53,9.57,1159007.0
2025-04-24 12:30:00,9.57,9.59,9.55,9.58,1031142.0,9.57,9.59,9.55,9.58,1031142.0
2025-04-24 12:40:00,9.58,9.62,9.57,9.57,1026741.0,9.58,9.62,9.57,9.57,1026741.0
2025-04-24 12:50:00,9.58,9.64,9.57,9.63,939333.0,9.58,9.64,9.57,9.63,939333.0
2025-04-24 13:00:00,9.63,9.63,9.55,9.56,1023879.0,9.63,9.63,9.55,9.56,1023879.0
2025-04-24 13:10:00,9.56,9.58,9.52,9.54,1220754.0,9.56,9.58,9.52,9.54,1220754.0
2025-04-24 13:20:00,9.53,9.58,9.53,9.57,621102.0,9.53,9.58,9.53,9.57,621102.0
2025-04-24 13:30:00,9.57,9.58,9.55,9.57,505294.0,9.57,9.58,9.55,9.57,505294.0
2025-04-24 13:40:00,9.57,9.58,9.54,9.55,950366.0,9.57,9.58,9.54,9.55,950366.0
2025-04-24 13:50:00,9.55,9.57,9.54,9.55,995681.0,9.55,9.57,9.54,9.55,995681.0
2025-04-24 14:00:00,9.56,9.59,9.55,9.55,818724.0,9.56,9.59,9.55,9.55,818724.0
2025-04-24 14:10:00,9.56,9.57,9.52,9.57,915613.0,9.56,9.57,9.52,9.57,915613.0
2025-04-24 14:20:00,9.57,9.57,9.53,9.54,659340.0,9.57,9.57,9.53,9.54,659340.0
2025-04-24 14:30:00,9.54,9.61,9.53,9.61,1078044.0,9.54,9.61,9.53,9.61,1078044.0
2025-04-24 14:40:00,9.61,9.65,9.6,9.64,1089859.0,9.61,9.65,9.6,9.64,1089859.0
2025-04-24 14:50:00,9.65,9.67,9.63,9.64,1165714.0,9.65,9.67,9.63,9.64,1165714.0
2025-04-24 15:00:00,9.63,9.64,9.58,9.61,1080204.0,9.63,9.64,9.58,9.61,1080204.0
2025-04-24 15:10:00,9.61,9.61,9.57,9.59,1234066.0,9.61,9.61,9.57,9.59,1234066.0
2025-04-24 15:20:00,9.58,9.59,9.53,9.54,1718729.0,9.58,9.59,9.53,9.54,1718729.0
2025-04-24 15:30:00,9.54,9.59,9.53,9.59,1649674.0,9.54,9.59,9.53,9.59,1649674.0
2025-04-24 15:40:00,9.59,9.64,9.57,9.6,2510839.0,9.59,9.64,9.57,9.6,2510839.0
2025-04-24 15:50:00,9.59,9.66,9.57,9.61,5278498.0,9.59,9.66,9.57,9.61,5278498.0
2025-04-25 09:30:00,9.59,9.72,9.55,9.62,2618225.0,9.59,9.72,9.55,9.62,2618225.0
2025-04-25 09:40:00,9.62,9.63,9.49,9.54,1730585.0,9.62,9.63,9.49,9.54,1730585.0
2025-04-25 09:50:00,9.54,9.58,9.5,9.55,1523778.0,9.54,9.58,9.5,9.55,1523778.0
2025-04-25 10:00:00,9.56,9.67,9.55,9.66,1931482.0,9.56,9.67,9.55,9.66,1931482.0
2025-04-25 10:10:00,9.65,9.68,9.57,9.58,1584069.0,9.65,9.68,9.57,9.58,1584069.0
2025-04-25 10:20:00,9.58,9.59,9.51,9.58,1578441.0,9.58,9.59,9.51,9.58,1578441.0
2025-04-25 10:30:00,9.57,9.6,9.54,9.6,1739850.0,9.57,9.6,9.54,9.6,1739850.0
2025-04-25 10:40:00,9.6,9.66,9.59,9.64,1736563.0,9.6,9.66,9.59,9.64,1736563.0
2025-04-25 10:50:00,9.63,9.66,9.61,9.65,1768728.0,9.63,9.66,9.61,9.65,1768728.0
2025-04-25 11:00:00,9.65,9.66,9.63,9.64,1183280.0,9.65,9.66,9.63,9.64,1183280.0
2025-04-25 11:10:00,9.65,9.71,9.64,9.71,2219280.0,9.65,9.71,9.64,9.71,2219280.0
2025-04-25 11:20:00,9.71,9.75,9.66,9.69,2206527.0,9.71,9.75,9.66,9.69,2206527.0
2025-04-25 11:30:00,9.69,9.74,9.68,9.7,2552876.0,9.69,9.74,9.68,9.7,2552876.0
2025-04-25 11:40:00,9.7,9.73,9.69,9.71,1478495.0,9.7,9.73,9.69,9.71,1478495.0
2025-04-25 11:50:00,9.71,9.73,9.69,9.72,751616.0,9.71,9.73,9.69,9.72,751616.0
2025-04-25 12:00:00,9.72,9.74,9.69,9.71,1098776.0,9.72,9.74,9.69,9.71,1098776.0
2025-04-25 12:10:00,9.72,9.77,9.69,9.71,2647065.0,9.72,9.77,9.69,9.71,2647065.0
2025-04-25 12:20:00,9.71,9.72,9.69,9.69,429097.0,9.71,9.72,9.69,9.69,429097.0
2025-04-25 12:30:00,9.7,9.78,9.68,9.77,1330291.0,9.7,9.78,9.68,9.77,1330291.0
2025-04-25 12:40:00,9.77,9.79,9.71,9.74,941155.0,9.77,9.79,9.71,9.74,941155.0
2025-04-25 12:50:00,9.74,9.74,9.71,9.74,618860.0,9.74,9.74,9.71,9.74,618860.0
2025-04-25 13:00:00,9.73,9.75,9.72,9.74,491335.0,9.73,9.75,9.72,9.74,491335.0
2025-04-25 13:10:00,9.74,9.79,9.73,9.79,686615.0,9.74,9.79,9.73,9.79,686615.0
2025-04-25 13:20:00,9.79,9.83,9.78,9.82,1360988.0,9.79,9.83,9.78,9.82,1360988.0
2025-04-25 13:30:00,9.82,9.84,9.75,9.76,1650848.0,9.82,9.84,9.75,9.76,1650848.0
2025-04-25 13:40:00,9.76,9.78,9.72,9.74,1562374.0,9.76,9.78,9.72,9.74,1562374.0
2025-04-25 13:50:00,9.74,9.75,9.61,9.66,1854301.0,9.74,9.75,9.61,9.66,1854301.0
2025-04-25 14:00:00,9.65,9.69,9.63,9.68,1428775.0,9.65,9.69,9.63,9.68,1428775.0
2025-04-25 14:10:00,9.67,9.7,9.63,9.68,1260694.0,9.67,9.7,9.63,9.68,1260694.0
2025-04-25 14:20:00,9.69,9.71,9.66,9.71,1318461.0,9.69,9.71,9.66,9.71,1318461.0
2025-04-25 14:30:00,9.7,9.78,9.7,9.78,1105866.0,9.7,9.78,9.7,9.78,1105866.0
2025-04-25 14:40:00,9.77,9.79,9.76,9.77,717478.0,9.77,9.79,9.76,9.77,717478.0
2025-04-25 14:50:00,9.78,9.78,9.73,9.73,1194408.0,9.78,9.78,9.73,9.73,1194408.0
2025-04-25 15:00:00,9.74,9.74,9.68,9.7,974982.0,9.74,9.74,9.68,9.7,974982.0
2025-04-25 15:10:00,9.7,9.72,9.68,9.7,1365704.0,9.7,9.72,9.68,9.7,1365704.0
2025-04-25 15:20:00,9.7,9.71,9.65,9.66,1211891.0,9.7,9.71,9.65,9.66,1211891.0
2025-04-25 15:30:00,9.66,9.68,9.64,9.64,1554507.0,9.66,9.68,9.64,9.64,1554507.0
2025-04-25 15:40:00,9.64,9.69,9.63,9.68,2129838.0,9.64,9.69,9.63,9.68,2129838.0
2025-04-25 15:50:00,9.67,9.76,9.66,9.75,4001775.0,9.67,9.76,9.66,9.75,4001775.0
2025-04-28 09:30:00,9.76,9.89,9.71,9.85,2435693.0,9.76,9.89,9.71,9.85,2435693.0
2025-04-28 09:40:00,9.85,9.95,9.84,9.87,1450644.0,9.85,9.95,9.84,9.87,1450644.0
2025-04-28 09:50:00,9.88,9.95,9.85,9.87,1695496.0,9.88,9.95,9.85,9.87,1695496.0
2025-04-28 10:00:00,9.87,9.99,9.84,9.96,1584507.0,9.87,9.99,9.84,9.96,1584507.0
2025-04-28 10:10:00,9.97,10.01,9.94,10.0,2043900.0,9.97,10.01,9.94,10.0,2043900.0
2025-04-28 10:20:00,10.0,10.01,9.91,9.93,1900870.0,10.0,10.01,9.91,9.93,1900870.0
2025-04-28 10:30:00,9.93,9.95,9.87,9.92,2110684.0,9.93,9.95,9.87,9.92,2110684.0
2025-04-28 10:40:00,9.92,9.94,9.88,9.93,2080525.0,9.92,9.94,9.88,9.93,2080525.0
2025-04-28 10:50:00,9.93,9.93,9.82,9.84,2178584.0,9.93,9.93,9.82,9.84,2178584.0
2025-04-28 11:00:00,9.85,9.88,9.8,9.82,2073750.0,9.85,9.88,9.8,9.82,2073750.0
2025-04-28 11:10:00,9.82,9.85,9.81,9.84,1584583.0,9.82,9.85,9.81,9.84,1584583.0
2025-04-28 11:20:00,9.84,9.85,9.75,9.77,2291681.0,9.84,9.85,9.75,9.77,2291681.0
2025-04-28 11:30:00,9.77,9.83,9.76,9.8,1655033.0,9.77,9.83,9.76,9.8,1655033.0
2025-04-28 11:40:00,9.8,9.83,9.79,9.81,1466392.0,9.8,9.83,9.79,9.81,1466392.0
2025-04-28 11:50:00,9.8,9.85,9.8,9.84,1020129.0,9.8,9.85,9.8,9.84,1020129.0
2025-04-28 12:00:00,9.84,9.84,9.78,9.79,1515990.0,9.84,9.84,9.78,9.79,1515990.0
2025-04-28 12:10:00,9.79,9.8,9.76,9.79,1433710.0,9.79,9.8,9.76,9.79,1433710.0
2025-04-28 12:20:00,9.79,9.8,9.73,9.76,1038805.0,9.79,9.8,9.73,9.76,1038805.0
2025-04-28 12:30:00,9.76,9.79,9.75,9.78,1261581.0,9.76,9.79,9.75,9.78,1261581.0
2025-04-28 12:40:00,9.78,9.78,9.75,9.76,533080.0,9.78,9.78,9.75,9.76,533080.0
2025-04-28 12:50:00,9.76,9.76,9.7,9.7,632061.0,9.76,9.76,9.7,9.7,632061.0
2025-04-28 13:00:00,9.7,9.72,9.69,9.69,715999.0,9.7,9.72,9.69,9.69,715999.0
2025-04-28 13:10:00,9.69,9.72,9.68,9.71,593575.0,9.69,9.72,9.68,9.71,593575.0
2025-04-28 13:20:00,9.71,9.75,9.7,9.7,694934.0,9.71,9.75,9.7,9.7,694934.0
2025-04-28 13:30:00,9.71,9.73,9.7,9.72,553546.0,9.71,9.73,9.7,9.72,553546.0
2025-04-28 13:40:00,9.72,9.75,9.7,9.75,693461.0,9.72,9.75,9.7,9.75,693461.0
2025-04-28 13:50:00,9.75,9.77,9.74,9.76,1012948.0,9.75,9.77,9.74,9.76,1012948.0
2025-04-28 14:00:00,9.76,9.78,9.75,9.77,1001649.0,9.76,9.78,9.75,9.77,1001649.0
2025-04-28 14:10:00,9.77,9.77,9.75,9.77,465535.0,9.77,9.77,9.75,9.77,465535.0
2025-04-28 14:20:00,9.77,9.82,9.76,9.82,1070322.0,9.77,9.82,9.76,9.82,1070322.0
2025-04-28 14:30:00,9.82,9.83,9.79,9.8,596326.0,9.82,9.83,9.79,9.8,596326.0
2025-04-28 14:40:00,9.8,9.81,9.78,9.79,540638.0,9.8,9.81,9.78,9.79,540638.0
2025-04-28 14:50:00,9.8,9.81,9.78,9.79,811904.0,9.8,9.81,9.78,9.79,811904.0
2025-04-28 15:00:00,9.79,9.83,9.78,9.83,740720.0,9.79,9.83,9.78,9.83,740720.0
2025-04-28 15:10:00,9.83,9.83,9.78,9.79,1030282.0,9.83,9.83,9.78,9.79,1030282.0
2025-04-28 15:20:00,9.79,9.81,9.78,9.81,1318472.0,9.79,9.81,9.78,9.81,1318472.0
2025-04-28 15:30:00,9.8,9.84,9.79,9.82,1729431.0,9.8,9.84,9.79,9.82,1729431.0
2025-04-28 15:40:00,9.82,9.85,9.81,9.84,1399002.0,9.82,9.85,9.81,9.84,1399002.0
2025-04-28 15:50:00,9.83,9.87,9.82,9.86,3023388.0,9.83,9.87,9.82,9.86,3023388.0
2025-04-29 09:30:00,9.75,9.79,9.67,9.72,1914894.0,9.75,9.79,9.67,9.72,1914894.0
2025-04-29 09:40:00,9.72,9.79,9.71,9.74,1246370.0,9.72,9.79,9.71,9.74,1246370.0
2025-04-29 09:50:00,9.73,9.76,9.66,9.67,1640909.0,9.73,9.76,9.66,9.67,1640909.0
2025-04-29 10:00:00,9.67,9.74,9.64,9.72,2914352.0,9.67,9.74,9.64,9.72,2914352.0
2025-04-29 10:10:00,9.71,9.74,9.7,9.71,1622233.0,9.71,9.74,9.7,9.71,1622233.0
2025-04-29 10:20:00,9.72,9.72,9.65,9.66,1269640.0,9.72,9.72,9.65,9.66,1269640.0
2025-04-29 10:30:00,9.66,9.77,9.65,9.76,2876278.0,9.66,9.77,9.65,9.76,2876278.0
2025-04-29 10:40:00,9.76,9.8,9.73,9.77,1966703.0,9.76,9.8,9.73,9.77,1966703.0
2025-04-29 10:50:00,9.77,9.81,9.75,9.79,1641479.0,9.77,9.81,9.75,9.79,1641479.0
2025-04-29 11:00:00,9.79,9.8,9.75,9.78,1742205.0,9.79,9.8,9.75,9.78,1742205.0
2025-04-29 11:10:00,9.78,9.8,9.77,9.79,1684720.0,9.78,9.8,9.77,9.79,1684720.0
2025-04-29 11:20:00,9.8,9.82,9.76,9.82,1886790.0,9.8,9.82,9.76,9.82,1886790.0
2025-04-29 11:30:00,9.81,9.83,9.79,9.83,2322280.0,9.81,9.83,9.79,9.83,2322280.0
2025-04-29 11:40:00,9.83,9.83,9.77,9.78,1684744.0,9.83,9.83,9.77,9.78,1684744.0
2025-04-29 11:50:00,9.78,9.79,9.74,9.75,2399980.0,9.78,9.79,9.74,9.75,2399980.0
2025-04-29 12:00:00,9.75,9.8,9.74,9.79,728514.0,9.75,9.8,9.74,9.79,728514.0
2025-04-29 12:10:00,9.79,9.83,9.77,9.78,911209.0,9.79,9.83,9.77,9.78,911209.0
2025-04-29 12:20:00,9.78,9.78,9.75,9.76,910431.0,9.78,9.78,9.75,9.76,910431.0
2025-04-29 12:30:00,9.76,9.79,9.74,9.77,913101.0,9.76,9.79,9.74,9.77,913101.0
2025-04-29 12:40:00,9.77,9.78,9.7,9.71,716092.0,9.77,9.78,9.7,9.71,716092.0
2025-04-29 12:50:00,9.71,9.73,9.69,9.71,603738.0,9.71,9.73,9.69,9.71,603738.0
2025-04-29 13:00:00,9.71,9.74,9.71,9.74,820616.0,9.71,9.74,9.71,9.74,820616.0
2025-04-29 13:10:00,9.73,9.77,9.73,9.77,852351.0,9.73,9.77,9.73,9.77,852351.0
2025-04-29 13:20:00,9.77,9.8,9.75,9.79,830523.0,9.77,9.8,9.75,9.79,830523.0
2025-04-29 13:30:00,9.8,9.84,9.79,9.84,1392499.0,9.8,9.84,9.79,9.84,1392499.0
2025-04-29 13:40:00,9.84,9.92,9.83,9.91,2823036.0,9.84,9.92,9.83,9.91,2823036.0
2025-04-29 13:50:00,9.91,9.92,9.87,9.88,1492133.0,9.91,9.92,9.87,9.88,1492133.0
2025-04-29 14:00:00,9.88,9.91,9.84,9.86,1614507.0,9.88,9.91,9.84,9.86,1614507.0
2025-04-29 14:10:00,9.86,9.86,9.82,9.83,1607473.0,9.86,9.86,9.82,9.83,1607473.0
2025-04-29 14:20:00,9.83,9.83,9.8,9.83,640120.0,9.83,9.83,9.8,9.83,640120.0
2025-04-29 14:30:00,9.82,9.84,9.81,9.83,565660.0,9.82,9.84,9.81,9.83,565660.0
2025-04-29 14:40:00,9.83,9.85,9.81,9.85,453805.0,9.83,9.85,9.81,9.85,453805.0
2025-04-29 14:50:00,9.85,9.88,9.83,9.88,761831.0,9.85,9.88,9.83,9.88,761831.0
2025-04-29 15:00:00,9.88,9.89,9.86,9.88,998628.0,9.88,9.89,9.86,9.88,998628.0
2025-04-29 15:10:00,9.89,9.91,9.88,9.91,1066393.0,9.89,9.91,9.88,9.91,1066393.0
2025-04-29 15:20:00,9.9,9.94,9.9,9.93,1478065.0,9.9,9.94,9.9,9.93,1478065.0
2025-04-29 15:30:00,9.93,9.93,9.89,9.92,1179330.0,9.93,9.93,9.89,9.92,1179330.0
2025-04-29 15:40:00,9.92,9.92,9.87,9.89,1788826.0,9.92,9.92,9.87,9.89,1788826.0
2025-04-29 15:50:00,9.89,9.91,9.86,9.91,2614422.0,9.89,9.91,9.86,9.91,2614422.0
2025-04-30 09:30:00,9.64,9.66,9.51,9.52,3327482.0,9.64,9.66,9.51,9.52,3327482.0
2025-04-30 09:40:00,9.52,9.6,9.48,9.59,2433521.0,9.52,9.6,9.48,9.59,2433521.0
2025-04-30 09:50:00,9.6,9.62,9.54,9.55,1903470.0,9.6,9.62,9.54,9.55,1903470.0
2025-04-30 10:00:00,9.54,9.64,9.54,9.62,1466433.0,9.54,9.64,9.54,9.62,1466433.0
2025-04-30 10:10:00,9.63,9.66,9.61,9.64,2038072.0,9.63,9.66,9.61,9.64,2038072.0
2025-04-30 10:20:00,9.64,9.71,9.63,9.69,2419588.0,9.64,9.71,9.63,9.69,2419588.0
2025-04-30 10:30:00,9.7,9.72,9.66,9.68,2430105.0,9.7,9.72,9.66,9.68,2430105.0
2025-04-30 10:40:00,9.67,9.7,9.65,9.66,2239010.0,9.67,9.7,9.65,9.66,2239010.0
2025-04-30 10:50:00,9.67,9.75,9.66,9.68,2740775.0,9.67,9.75,9.66,9.68,2740775.0
2025-04-30 11:00:00,9.69,9.7,9.63,9.68,2009811.0,9.69,9.7,9.63,9.68,2009811.0
2025-04-30 11:10:00,9.68,9.71,9.66,9.68,1392684.0,9.68,9.71,9.66,9.68,1392684.0
2025-04-30 11:20:00,9.68,9.68,9.61,9.63,1609586.0,9.68,9.68,9.61,9.63,1609586.0
2025-04-30 11:30:00,9.63,9.69,9.62,9.69,1271148.0,9.63,9.69,9.62,9.69,1271148.0
2025-04-30 11:40:00,9.68,9.78,9.68,9.78,2654073.0,9.68,9.78,9.68,9.78,2654073.0
2025-04-30 11:50:00,9.77,9.79,9.73,9.77,1520553.0,9.77,9.79,9.73,9.77,1520553.0
2025-04-30 12:00:00,9.77,9.78,9.74,9.77,1384743.0,9.77,9.78,9.74,9.77,1384743.0
2025-04-30 12:10:00,9.77,9.82,9.73,9.74,2741281.0,9.77,9.82,9.73,9.74,2741281.0
2025-04-30 12:20:00,9.74,9.77,9.73,9.77,981935.0,9.74,9.77,9.73,9.77,981935.0
2025-04-30 12:30:00,9.77,9.82,9.74,9.8,891675.0,9.77,9.82,9.74,9.8,891675.0
2025-04-30 12:40:00,9.81,9.84,9.8,9.83,1479517.0,9.81,9.84,9.8,9.83,1479517.0
2025-04-30 12:50:00,9.83,9.84,9.82,9.84,817590.0,9.83,9.84,9.82,9.84,817590.0
2025-04-30 13:00:00,9.84,9.84,9.79,9.79,1231312.0,9.84,9.84,9.79,9.79,1231312.0
2025-04-30 13:10:00,9.8,9.8,9.76,9.79,966450.0,9.8,9.8,9.76,9.79,966450.0
2025-04-30 13:20:00,9.79,9.83,9.79,9.82,671795.0,9.79,9.83,9.79,9.82,671795.0
2025-04-30 13:30:00,9.83,9.87,9.81,9.86,917710.0,9.83,9.87,9.81,9.86,917710.0
2025-04-30 13:40:00,9.85,9.88,9.84,9.85,1106818.0,9.85,9.88,9.84,9.85,1106818.0
2025-04-30 13:50:00,9.85,9.86,9.83,9.85,613175.0,9.85,9.86,9.83,9.85,613175.0
2025-04-30 14:00:00,9.85,9.89,9.81,9.85,1602120.0,9.85,9.89,9.81,9.85,1602120.0
2025-04-30 14:10:00,9.85,9.9,9.84,9.89,821986.0,9.85,9.9,9.84,9.89,821986.0
2025-04-30 14:20:00,9.9,9.91,9.86,9.88,823420.0,9.9,9.91,9.86,9.88,823420.0
2025-04-30 14:30:00,9.87,9.9,9.85,9.85,1315177.0,9.87,9.9,9.85,9.85,1315177.0
2025-04-30 14:40:00,9.86,9.88,9.82,9.88,1095606.0,9.86,9.88,9.82,9.88,1095606.0
2025-04-30 14:50:00,9.87,9.88,9.85,9.86,519586.0,9.87,9.88,9.85,9.86,519586.0
2025-04-30 15:00:00,9.87,9.92,9.86,9.89,1145986.0,9.87,9.92,9.86,9.89,1145986.0
2025-04-30 15:10:00,9.89,9.94,9.89,9.91,1099475.0,9.89,9.94,9.89,9.91,1099475.0
2025-04-30 15:20:00,9.91,9.94,9.91,9.92,1253151.0,9.91,9.94,9.91,9.92,1253151.0
2025-04-30 15:30:00,9.92,9.95,9.91,9.92,1841865.0,9.92,9.95,9.91,9.92,1841865.0
2025-04-30 15:40:00,9.92,9.96,9.91,9.94,2692540.0,9.92,9.96,9.91,9.94,2692540.0
2025-04-30 15:50:00,9.94,9.99,9.94,9.94,4033543.0,9.94,9.99,9.94,9.94,4033543.0
2025-05-01 09:30:00,10.01,10.2,10.01,10.12,2342877.0,10.01,10.2,10.01,10.12,2342877.0
2025-05-01 09:40:00,10.12,10.17,10.09,10.13,993685.0,10.12,10.17,10.09,10.13,993685.0
2025-05-01 09:50:00,10.13,10.16,10.07,10.07,1389421.0,10.13,10.16,10.07,10.07,1389421.0
2025-05-01 10:00:00,10.07,10.22,10.07,10.16,2087322.0,10.07,10.22,10.07,10.16,2087322.0
2025-05-01 10:10:00,10.16,10.16,10.07,10.08,1814085.0,10.16,10.16,10.07,10.08,1814085.0
2025-05-01 10:20:00,10.08,10.12,10.06,10.07,997832.0,10.08,10.12,10.06,10.07,997832.0
2025-05-01 10:30:00,10.07,10.11,10.04,10.1,1251562.0,10.07,10.11,10.04,10.1,1251562.0
2025-05-01 10:40:00,10.09,10.15,10.08,10.12,1924929.0,10.09,10.15,10.08,10.12,1924929.0
2025-05-01 10:50:00,10.11,10.13,10.09,10.09,1062870.0,10.11,10.13,10.09,10.09,1062870.0
2025-05-01 11:00:00,10.1,10.16,10.07,10.15,1572787.0,10.1,10.16,10.07,10.15,1572787.0
2025-05-01 11:10:00,10.15,10.16,10.13,10.16,1544996.0,10.15,10.16,10.13,10.16,1544996.0
2025-05-01 11:20:00,10.16,10.17,10.14,10.16,1121526.0,10.16,10.17,10.14,10.16,1121526.0
2025-05-01 11:30:00,10.16,10.18,10.12,10.13,2406326.0,10.16,10.18,10.12,10.13,2406326.0
2025-05-01 11:40:00,10.14,10.15,10.1,10.13,2077747.0,10.14,10.15,10.1,10.13,2077747.0
2025-05-01 11:50:00,10.13,10.13,10.03,10.04,1741736.0,10.13,10.13,10.03,10.04,1741736.0
2025-05-01 12:00:00,10.03,10.06,10.0,10.02,1218987.0,10.03,10.06,10.0,10.02,1218987.0
2025-05-01 12:10:00,10.03,10.03,9.98,10.01,1779136.0,10.03,10.03,9.98,10.01,1779136.0
2025-05-01 12:20:00,10.01,10.07,9.99,10.05,1308320.0,10.01,10.07,9.99,10.05,1308320.0
2025-05-01 12:30:00,10.06,10.09,10.05,10.05,858572.0,10.06,10.09,10.05,10.05,858572.0
2025-05-01 12:40:00,10.05,10.07,10.03,10.04,424876.0,10.05,10.07,10.03,10.04,424876.0
2025-05-01 12:50:00,10.04,10.08,10.03,10.07,1298492.0,10.04,10.08,10.03,10.07,1298492.0
2025-05-01 13:00:00,10.07,10.09,10.06,10.08,747724.0,10.07,10.09,10.06,10.08,747724.0
2025-05-01 13:10:00,10.07,10.1,10.07,10.09,443999.0,10.07,10.1,10.07,10.09,443999.0
2025-05-01 13:20:00,10.1,10.1,10.05,10.05,768417.0,10.1,10.1,10.05,10.05,768417.0
2025-05-01 13:30:00,10.05,10.07,10.04,10.07,942082.0,10.05,10.07,10.04,10.07,942082.0
2025-05-01 13:40:00,10.07,10.08,10.04,10.07,650265.0,10.07,10.08,10.04,10.07,650265.0
2025-05-01 13:50:00,10.07,10.07,10.04,10.04,780538.0,10.07,10.07,10.04,10.04,780538.0
2025-05-01 14:00:00,10.05,10.08,10.04,10.08,532187.0,10.05,10.08,10.04,10.08,532187.0
2025-05-01 14:10:00,10.08,10.1,10.06,10.1,548474.0,10.08,10.1,10.06,10.1,548474.0
2025-05-01 14:20:00,10.1,10.1,10.03,10.05,774358.0,10.1,10.1,10.03,10.05,774358.0
2025-05-01 14:30:00,10.06,10.07,10.02,10.04,767717.0,10.06,10.07,10.02,10.04,767717.0
2025-05-01 14:40:00,10.05,10.06,10.03,10.06,708198.0,10.05,10.06,10.03,10.06,708198.0
2025-05-01 14:50:00,10.06,10.08,10.05,10.05,865595.0,10.06,10.08,10.05,10.05,865595.0
2025-05-01 15:00:00,10.05,10.06,10.02,10.04,1426121.0,10.05,10.06,10.02,10.04,1426121.0
2025-05-01 15:10:00,10.04,10.07,10.03,10.07,625198.0,10.04,10.07,10.03,10.07,625198.0
2025-05-01 15:20:00,10.07,10.1,10.06,10.1,834479.0,10.07,10.1,10.06,10.1,834479.0
2025-05-01 15:30:00,10.1,10.13,10.08,10.12,1164625.0,10.1,10.13,10.08,10.12,1164625.0
2025-05-01 15:40:00,10.11,10.12,10.09,10.11,1283031.0,10.11,10.12,10.09,10.11,1283031.0
2025-05-01 15:50:00,10.1,10.1,10.01,10.03,3004034.0,10.1,10.1,10.01,10.03,3004034.0
2025-05-02 09:30:00,10.24,10.5,10.24,10.5,3930012.0,10.24,10.5,10.24,10.5,3930012.0
2025-05-02 09:40:00,10.5,10.51,10.35,10.37,2724277.0,10.5,10.51,10.35,10.37,2724277.0
2025-05-02 09:50:00,10.37,10.4,10.32,10.37,1563351.0,10.37,10.4,10.32,10.37,1563351.0
2025-05-02 10:00:00,10.36,10.48,10.35,10.48,1856868.0,10.36,10.48,10.35,10.48,1856868.0
2025-05-02 10:10:00,10.47,10.52,10.42,10.44,2713267.0,10.47,10.52,10.42,10.44,2713267.0
2025-05-02 10:20:00,10.44,10.48,10.42,10.48,1297384.0,10.44,10.48,10.42,10.48,1297384.0
2025-05-02 10:30:00,10.48,10.54,10.46,10.53,2241474.0,10.48,10.54,10.46,10.53,2241474.0
2025-05-02 10:40:00,10.54,10.56,10.51,10.53,2293896.0,10.54,10.56,10.51,10.53,2293896.0
2025-05-02 10:50:00,10.53,10.58,10.5,10.5,2285251.0,10.53,10.58,10.5,10.5,2285251.0
2025-05-02 11:00:00,10.5,10.57,10.5,10.56,2114343.0,10.5,10.57,10.5,10.56,2114343.0
2025-05-02 11:10:00,10.56,10.58,10.53,10.57,1922822.0,10.56,10.58,10.53,10.57,1922822.0
2025-05-02 11:20:00,10.56,10.57,10.49,10.51,2803480.0,10.56,10.57,10.49,10.51,2803480.0
2025-05-02 11:30:00,10.51,10.59,10.49,10.59,3484769.0,10.51,10.59,10.49,10.59,3484769.0
2025-05-02 11:40:00,10.59,10.59,10.52,10.54,2129674.0,10.59,10.59,10.52,10.54,2129674.0
2025-05-02 11:50:00,10.54,10.54,10.48,10.51,1890921.0,10.54,10.54,10.48,10.51,1890921.0
2025-05-02 12:00:00,10.51,10.64,10.5,10.64,3592725.0,10.51,10.64,10.5,10.64,3592725.0
2025-05-02 12:10:00,10.64,10.69,10.61,10.67,3079314.0,10.64,10.69,10.61,10.67,3079314.0
2025-05-02 12:20:00,10.67,10.69,10.61,10.63,1712092.0,10.67,10.69,10.61,10.63,1712092.0
2025-05-02 12:30:00,10.63,10.67,10.62,10.65,1593123.0,10.63,10.67,10.62,10.65,1593123.0
2025-05-02 12:40:00,10.64,10.65,10.59,10.63,2030547.0,10.64,10.65,10.59,10.63,2030547.0
2025-05-02 12:50:00,10.63,10.64,10.59,10.61,1631013.0,10.63,10.64,10.59,10.61,1631013.0
2025-05-02 13:00:00,10.61,10.62,10.54,10.55,1222267.0,10.61,10.62,10.54,10.55,1222267.0
2025-05-02 13:10:00,10.55,10.56,10.52,10.54,1194458.0,10.55,10.56,10.52,10.54,1194458.0
2025-05-02 13:20:00,10.54,10.57,10.52,10.55,1197242.0,10.54,10.57,10.52,10.55,1197242.0
2025-05-02 13:30:00,10.55,10.58,10.54,10.55,878817.0,10.55,10.58,10.54,10.55,878817.0
2025-05-02 13:40:00,10.55,10.57,10.54,10.54,561012.0,10.55,10.57,10.54,10.54,561012.0
2025-05-02 13:50:00,10.54,10.56,10.53,10.55,723539.0,10.54,10.56,10.53,10.55,723539.0
2025-05-02 14:00:00,10.55,10.58,10.54,10.55,836464.0,10.55,10.58,10.54,10.55,836464.0
2025-05-02 14:10:00,10.54,10.58,10.53,10.57,679133.0,10.54,10.58,10.53,10.57,679133.0
2025-05-02 14:20:00,10.58,10.6,10.53,10.54,872762.0,10.58,10.6,10.53,10.54,872762.0
2025-05-02 14:30:00,10.54,10.57,10.53,10.57,612604.0,10.54,10.57,10.53,10.57,612604.0
2025-05-02 14:40:00,10.56,10.58,10.53,10.54,574200.0,10.56,10.58,10.53,10.54,574200.0
2025-05-02 14:50:00,10.54,10.55,10.49,10.5,1094037.0,10.54,10.55,10.49,10.5,1094037.0
2025-05-02 15:00:00,10.49,10.52,10.48,10.52,1003006.0,10.49,10.52,10.48,10.52,1003006.0
2025-05-02 15:10:00,10.52,10.52,10.48,10.5,789701.0,10.52,10.52,10.48,10.5,789701.0
2025-05-02 15:20:00,10.51,10.53,10.49,10.53,1000336.0,10.51,10.53,10.49,10.53,1000336.0
2025-05-02 15:30:00,10.53,10.54,10.48,10.51,1208055.0,10.53,10.54,10.48,10.51,1208055.0
2025-05-02 15:40:00,10.51,10.55,10.51,10.51,1539216.0,10.51,10.55,10.51,10.51,1539216.0
2025-05-02 15:50:00,10.52,10.54,10.49,10.53,3872740.0,10.52,10.54,10.49,10.53,3872740.0
2025-05-05 09:30:00,10.42,10.56,10.4,10.53,2928943.0,10.42,10.56,10.4,10.53,2928943.0
2025-05-05 09:40:00,10.52,10.7,10.5,10.69,2493367.0,10.52,10.7,10.5,10.69,2493367.0
2025-05-05 09:50:00,10.69,10.82,10.67,10.79,2727549.0,10.69,10.82,10.67,10.79,2727549.0
2025-05-05 10:00:00,10.8,10.93,10.79,10.85,3259688.0,10.8,10.93,10.79,10.85,3259688.0
2025-05-05 10:10:00,10.85,10.9,10.8,10.87,3146783.0,10.85,10.9,10.8,10.87,3146783.0
2025-05-05 10:20:00,10.87,10.88,10.8,10.86,2836413.0,10.87,10.88,10.8,10.86,2836413.0
2025-05-05 10:30:00,10.87,10.91,10.83,10.84,2757494.0,10.87,10.91,10.83,10.84,2757494.0
2025-05-05 10:40:00,10.83,10.88,10.81,10.85,1873981.0,10.83,10.88,10.81,10.85,1873981.0
2025-05-05 10:50:00,10.85,10.86,10.77,10.8,2597896.0,10.85,10.86,10.77,10.8,2597896.0
2025-05-05 11:00:00,10.81,10.87,10.8,10.86,1906516.0,10.81,10.87,10.8,10.86,1906516.0
2025-05-05 11:10:00,10.85,10.91,10.77,10.8,2706417.0,10.85,10.91,10.77,10.8,2706417.0
2025-05-05 11:20:00,10.8,10.86,10.79,10.82,2725420.0,10.8,10.86,10.79,10.82,2725420.0
2025-05-05 11:30:00,10.82,10.86,10.79,10.79,1607068.0,10.82,10.86,10.79,10.79,1607068.0
2025-05-05 11:40:00,10.79,10.82,10.75,10.8,2742641.0,10.79,10.82,10.75,10.8,2742641.0
2025-05-05 11:50:00,10.8,10.89,10.79,10.87,2093256.0,10.8,10.89,10.79,10.87,2093256.0
2025-05-05 12:00:00,10.87,10.91,10.83,10.88,1997972.0,10.87,10.91,10.83,10.88,1997972.0
2025-05-05 12:10:00,10.88,10.92,10.85,10.92,1579434.0,10.88,10.92,10.85,10.92,1579434.0
2025-05-05 12:20:00,10.91,10.95,10.89,10.94,1625445.0,10.91,10.95,10.89,10.94,1625445.0
2025-05-05 12:30:00,10.93,10.96,10.92,10.94,1130770.0,10.93,10.96,10.92,10.94,1130770.0
2025-05-05 12:40:00,10.95,10.98,10.94,10.96,1009586.0,10.95,10.98,10.94,10.96,1009586.0
2025-05-05 12:50:00,10.96,10.96,10.93,10.94,1070913.0,10.96,10.96,10.93,10.94,1070913.0
2025-05-05 13:00:00,10.94,10.96,10.92,10.94,1244667.0,10.94,10.96,10.92,10.94,1244667.0
2025-05-05 13:10:00,10.93,10.94,10.87,10.88,907361.0,10.93,10.94,10.87,10.88,907361.0
2025-05-05 13:20:00,10.87,10.9,10.86,10.87,1208299.0,10.87,10.9,10.86,10.87,1208299.0
2025-05-05 13:30:00,10.87,10.91,10.86,10.9,1450887.0,10.87,10.91,10.86,10.9,1450887.0
2025-05-05 13:40:00,10.9,10.91,10.87,10.9,1219188.0,10.9,10.91,10.87,10.9,1219188.0
2025-05-05 13:50:00,10.89,10.92,10.87,10.88,1155838.0,10.89,10.92,10.87,10.88,1155838.0
2025-05-05 14:00:00,10.88,10.94,10.87,10.94,971687.0,10.88,10.94,10.87,10.94,971687.0
2025-05-05 14:10:00,10.94,10.95,10.89,10.9,1003495.0,10.94,10.95,10.89,10.9,1003495.0
2025-05-05 14:20:00,10.9,10.91,10.84,10.85,1225828.0,10.9,10.91,10.84,10.85,1225828.0
2025-05-05 14:30:00,10.85,10.89,10.84,10.85,1316047.0,10.85,10.89,10.84,10.85,1316047.0
2025-05-05 14:40:00,10.86,10.86,10.84,10.85,619482.0,10.86,10.86,10.84,10.85,619482.0
2025-05-05 14:50:00,10.85,10.85,10.79,10.79,1037898.0,10.85,10.85,10.79,10.79,1037898.0
2025-05-05 15:00:00,10.79,10.79,10.74,10.76,1146693.0,10.79,10.79,10.74,10.76,1146693.0
2025-05-05 15:10:00,10.76,10.8,10.75,10.78,1565050.0,10.76,10.8,10.75,10.78,1565050.0
2025-05-05 15:20:00,10.78,10.8,10.77,10.79,1138154.0,10.78,10.8,10.77,10.79,1138154.0
2025-05-05 15:30:00,10.78,10.83,10.77,10.82,2654387.0,10.78,10.83,10.77,10.82,2654387.0
2025-05-05 15:40:00,10.82,10.83,10.74,10.76,3218984.0,10.82,10.83,10.74,10.76,3218984.0
2025-05-05 15:50:00,10.76,10.76,10.66,10.67,6112684.0,10.76,10.76,10.66,10.67,6112684.0
2025-05-06 09:30:00,10.42,10.59,10.38,10.59,3205965.0,10.42,10.59,10.38,10.59,3205965.0
2025-05-06 09:40:00,10.58,10.58,10.47,10.48,3670090.0,10.58,10.58,10.47,10.48,3670090.0
2025-05-06 09:50:00,10.48,10.54,10.45,10.51,3417969.0,10.48,10.54,10.45,10.51,3417969.0
2025-05-06 10:00:00,10.5,10.55,10.47,10.49,2553296.0,10.5,10.55,10.47,10.49,2553296.0
2025-05-06 10:10:00,10.5,10.56,10.49,10.55,979450.0,10.5,10.56,10.49,10.55,979450.0
2025-05-06 10:20:00,10.55,10.59,10.55,10.58,881824.0,10.55,10.59,10.55,10.58,881824.0
2025-05-06 10:30:00,10.58,10.59,10.54,10.57,1304062.0,10.58,10.59,10.54,10.57,1304062.0
2025-05-06 10:40:00,10.56,10.58,10.52,10.54,1710340.0,10.56,10.58,10.52,10.54,1710340.0
2025-05-06 10:50:00,10.54,10.54,10.5,10.51,1025704.0,10.54,10.54,10.5,10.51,1025704.0
2025-05-06 11:00:00,10.52,10.55,10.47,10.47,1002327.0,10.52,10.55,10.47,10.47,1002327.0
2025-05-06 11:10:00,10.47,10.5,10.45,10.48,1180484.0,10.47,10.5,10.45,10.48,1180484.0
2025-05-06 11:20:00,10.49,10.53,10.48,10.49,2025587.0,10.49,10.53,10.48,10.49,2025587.0
2025-05-06 11:30:00,10.49,10.52,10.46,10.5,2123965.0,10.49,10.52,10.46,10.5,2123965.0
2025-05-06 11:40:00,10.5,10.51,10.47,10.48,1341246.0,10.5,10.51,10.47,10.48,1341246.0
2025-05-06 11:50:00,10.48,10.5,10.45,10.48,1693761.0,10.48,10.5,10.45,10.48,1693761.0
2025-05-06 12:00:00,10.47,10.52,10.46,10.5,1669350.0,10.47,10.52,10.46,10.5,1669350.0
2025-05-06 12:10:00,10.5,10.59,10.49,10.55,2600079.0,10.5,10.59,10.49,10.55,2600079.0
2025-05-06 12:20:00,10.54,10.55,10.5,10.53,1845518.0,10.54,10.55,10.5,10.53,1845518.0
2025-05-06 12:30:00,10.53,10.54,10.5,10.5,1119688.0,10.53,10.54,10.5,10.5,1119688.0
2025-05-06 12:40:00,10.51,10.51,10.44,10.45,990303.0,10.51,10.51,10.44,10.45,990303.0
2025-05-06 12:50:00,10.44,10.45,10.41,10.43,1199879.0,10.44,10.45,10.41,10.43,1199879.0
2025-05-06 13:00:00,10.43,10.48,10.41,10.47,986676.0,10.43,10.48,10.41,10.47,986676.0
2025-05-06 13:10:00,10.47,10.49,10.46,10.47,754014.0,10.47,10.49,10.46,10.47,754014.0
2025-05-06 13:20:00,10.46,10.47,10.42,10.43,880009.0,10.46,10.47,10.42,10.43,880009.0
2025-05-06 13:30:00,10.43,10.46,10.43,10.46,668879.0,10.43,10.46,10.43,10.46,668879.0
2025-05-06 13:40:00,10.46,10.46,10.44,10.44,548857.0,10.46,10.46,10.44,10.44,548857.0
2025-05-06 13:50:00,10.44,10.47,10.43,10.45,418747.0,10.44,10.47,10.43,10.45,418747.0
2025-05-06 14:00:00,10.44,10.49,10.44,10.46,692845.0,10.44,10.49,10.44,10.46,692845.0
2025-05-06 14:10:00,10.46,10.48,10.44,10.47,648094.0,10.46,10.48,10.44,10.47,648094.0
2025-05-06 14:20:00,10.48,10.52,10.47,10.51,947872.0,10.48,10.52,10.47,10.51,947872.0
2025-05-06 14:30:00,10.51,10.52,10.49,10.5,714553.0,10.51,10.52,10.49,10.5,714553.0
2025-05-06 14:40:00,10.5,10.51,10.48,10.5,696559.0,10.5,10.51,10.48,10.5,696559.0
2025-05-06 14:50:00,10.5,10.51,10.48,10.49,736534.0,10.5,10.51,10.48,10.49,736534.0
2025-05-06 15:00:00,10.48,10.51,10.47,10.51,936898.0,10.48,10.51,10.47,10.51,936898.0
2025-05-06 15:10:00,10.51,10.52,10.49,10.5,532989.0,10.51,10.52,10.49,10.5,532989.0
2025-05-06 15:20:00,10.5,10.51,10.48,10.51,553006.0,10.5,10.51,10.48,10.51,553006.0
2025-05-06 15:30:00,10.51,10.53,10.48,10.51,928096.0,10.51,10.53,10.48,10.51,928096.0
2025-05-06 15:40:00,10.51,10.51,10.49,10.5,700021.0,10.51,10.51,10.49,10.5,700021.0
2025-05-06 15:50:00,10.5,10.5,10.42,10.43,3466034.0,10.5,10.5,10.42,10.43,3466034.0
2025-05-07 09:30:00,10.5,10.57,10.47,10.52,1470262.0,10.5,10.57,10.47,10.52,1470262.0
2025-05-07 09:40:00,10.52,10.56,10.5,10.52,772803.0,10.52,10.56,10.5,10.52,772803.0
2025-05-07 09:50:00,10.52,10.62,10.51,10.61,752618.0,10.52,10.62,10.51,10.61,752618.0
2025-05-07 10:00:00,10.61,10.64,10.59,10.64,1026865.0,10.61,10.64,10.59,10.64,1026865.0
2025-05-07 10:10:00,10.64,10.66,10.6,10.61,1282217.0,10.64,10.66,10.6,10.61,1282217.0
2025-05-07 10:20:00,10.61,10.62,10.54,10.62,1422000.0,10.61,10.62,10.54,10.62,1422000.0
2025-05-07 10:30:00,10.62,10.67,10.6,10.65,1233195.0,10.62,10.67,10.6,10.65,1233195.0
2025-05-07 10:40:00,10.66,10.66,10.61,10.64,782053.0,10.66,10.66,10.61,10.64,782053.0
2025-05-07 10:50:00,10.63,10.64,10.56,10.57,1481842.0,10.63,10.64,10.56,10.57,1481842.0
2025-05-07 11:00:00,10.57,10.57,10.53,10.57,837539.0,10.57,10.57,10.53,10.57,837539.0
2025-05-07 11:10:00,10.56,10.58,10.54,10.57,740423.0,10.56,10.58,10.54,10.57,740423.0
2025-05-07 11:20:00,10.56,10.6,10.54,10.57,906592.0,10.56,10.6,10.54,10.57,906592.0
2025-05-07 11:30:00,10.56,10.61,10.56,10.61,813939.0,10.56,10.61,10.56,10.61,813939.0
2025-05-07 11:40:00,10.6,10.63,10.59,10.6,945101.0,10.6,10.63,10.59,10.6,945101.0
2025-05-07 11:50:00,10.6,10.62,10.59,10.6,860997.0,10.6,10.62,10.59,10.6,860997.0
2025-05-07 12:00:00,10.6,10.61,10.57,10.6,800399.0,10.6,10.61,10.57,10.6,800399.0
2025-05-07 12:10:00,10.59,10.63,10.58,10.63,853104.0,10.59,10.63,10.58,10.63,853104.0
2025-05-07 12:20:00,10.63,10.63,10.59,10.6,872425.0,10.63,10.63,10.59,10.6,872425.0
2025-05-07 12:30:00,10.61,10.65,10.6,10.63,612707.0,10.61,10.65,10.6,10.63,612707.0
2025-05-07 12:40:00,10.63,10.67,10.63,10.67,624025.0,10.63,10.67,10.63,10.67,624025.0
2025-05-07 12:50:00,10.67,10.68,10.61,10.63,775616.0,10.67,10.68,10.61,10.63,775616.0
2025-05-07 13:00:00,10.62,10.64,10.61,10.62,551983.0,10.62,10.64,10.61,10.62,551983.0
2025-05-07 13:10:00,10.62,10.62,10.59,10.61,575761.0,10.62,10.62,10.59,10.61,575761.0
2025-05-07 13:20:00,10.61,10.61,10.56,10.57,512082.0,10.61,10.61,10.56,10.57,512082.0
2025-05-07 13:30:00,10.58,10.59,10.55,10.55,559105.0,10.58,10.59,10.55,10.55,559105.0
2025-05-07 13:40:00,10.55,10.56,10.53,10.56,516223.0,10.55,10.56,10.53,10.56,516223.0
2025-05-07 13:50:00,10.56,10.57,10.5,10.53,1049986.0,10.56,10.57,10.5,10.53,1049986.0
2025-05-07 14:00:00,10.53,10.57,10.47,10.49,937018.0,10.53,10.57,10.47,10.49,937018.0
2025-05-07 14:10:00,10.48,10.51,10.44,10.49,908404.0,10.48,10.51,10.44,10.49,908404.0
2025-05-07 14:20:00,10.49,10.51,10.47,10.49,868182.0,10.49,10.51,10.47,10.49,868182.0
2025-05-07 14:30:00,10.5,10.57,10.49,10.57,1138793.0,10.5,10.57,10.49,10.57,1138793.0
2025-05-07 14:40:00,10.57,10.59,10.5,10.52,844591.0,10.57,10.59,10.5,10.52,844591.0
2025-05-07 14:50:00,10.52,10.62,10.5,10.6,825056.0,10.52,10.62,10.5,10.6,825056.0
2025-05-07 15:00:00,10.6,10.62,10.56,10.61,674602.0,10.6,10.62,10.56,10.61,674602.0
2025-05-07 15:10:00,10.6,10.61,10.56,10.6,976040.0,10.6,10.61,10.56,10.6,976040.0
2025-05-07 15:20:00,10.6,10.6,10.51,10.51,1347077.0,10.6,10.6,10.51,10.51,1347077.0
2025-05-07 15:30:00,10.52,10.55,10.5,10.53,1104948.0,10.52,10.55,10.5,10.53,1104948.0
2025-05-07 15:40:00,10.53,10.64,10.53,10.58,2030318.0,10.53,10.64,10.53,10.58,2030318.0
2025-05-07 15:50:00,10.57,10.58,10.52,10.56,2716914.0,10.57,10.58,10.52,10.56,2716914.0
2025-05-08 09:30:00,10.79,10.81,10.67,10.74,1437158.0,10.79,10.81,10.67,10.74,1437158.0
2025-05-08 09:40:00,10.74,10.81,10.72,10.8,826093.0,10.74,10.81,10.72,10.8,826093.0
2025-05-08 09:50:00,10.79,10.87,10.79,10.87,1038727.0,10.79,10.87,10.79,10.87,1038727.0
2025-05-08 10:00:00,10.87,10.91,10.86,10.87,1719877.0,10.87,10.91,10.86,10.87,1719877.0
2025-05-08 10:10:00,10.87,10.89,10.83,10.86,1652887.0,10.87,10.89,10.83,10.86,1652887.0
2025-05-08 10:20:00,10.87,10.98,10.86,10.96,1747545.0,10.87,10.98,10.86,10.96,1747545.0
2025-05-08 10:30:00,10.96,11.08,10.95,11.05,3289983.0,10.96,11.08,10.95,11.05,3289983.0
2025-05-08 10:40:00,11.05,11.06,10.98,11.01,2961633.0,11.05,11.06,10.98,11.01,2961633.0
2025-05-08 10:50:00,11.01,11.08,10.98,11.03,3200273.0,11.01,11.08,10.98,11.03,3200273.0
2025-05-08 11:00:00,11.03,11.08,10.97,11.07,1768839.0,11.03,11.08,10.97,11.07,1768839.0
2025-05-08 11:10:00,11.07,11.09,11.05,11.08,1358657.0,11.07,11.09,11.05,11.08,1358657.0
2025-05-08 11:20:00,11.07,11.13,11.06,11.12,2129559.0,11.07,11.13,11.06,11.12,2129559.0
2025-05-08 11:30:00,11.12,11.12,11.02,11.04,2865838.0,11.12,11.12,11.02,11.04,2865838.0
2025-05-08 11:40:00,11.05,11.09,11.04,11.08,1773243.0,11.05,11.09,11.04,11.08,1773243.0
2025-05-08 11:50:00,11.09,11.1,11.04,11.09,1900339.0,11.09,11.1,11.04,11.09,1900339.0
2025-05-08 12:00:00,11.09,11.11,11.08,11.1,699823.0,11.09,11.11,11.08,11.1,699823.0
2025-05-08 12:10:00,11.1,11.16,11.1,11.12,1177030.0,11.1,11.16,11.1,11.12,1177030.0
2025-05-08 12:20:00,11.12,11.13,11.09,11.09,851711.0,11.12,11.13,11.09,11.09,851711.0
2025-05-08 12:30:00,11.1,11.15,11.09,11.15,618331.0,11.1,11.15,11.09,11.15,618331.0
2025-05-08 12:40:00,11.15,11.19,11.14,11.19,767713.0,11.15,11.19,11.14,11.19,767713.0
2025-05-08 12:50:00,11.18,11.2,11.17,11.19,773657.0,11.18,11.2,11.17,11.19,773657.0
2025-05-08 13:00:00,11.18,11.19,11.15,11.16,1162977.0,11.18,11.19,11.15,11.16,1162977.0
2025-05-08 13:10:00,11.16,11.16,11.11,11.12,813298.0,11.16,11.16,11.11,11.12,813298.0
2025-05-08 13:20:00,11.12,11.14,11.1,11.13,622920.0,11.12,11.14,11.1,11.13,622920.0
2025-05-08 13:30:00,11.13,11.15,11.09,11.09,651541.0,11.13,11.15,11.09,11.09,651541.0
2025-05-08 13:40:00,11.1,11.11,11.07,11.09,614669.0,11.1,11.11,11.07,11.09,614669.0
2025-05-08 13:50:00,11.1,11.12,11.07,11.09,1045628.0,11.1,11.12,11.07,11.09,1045628.0
2025-05-08 14:00:00,11.08,11.1,11.06,11.09,803218.0,11.08,11.1,11.06,11.09,803218.0
2025-05-08 14:10:00,11.09,11.15,11.06,11.15,1335957.0,11.09,11.15,11.06,11.15,1335957.0
2025-05-08 14:20:00,11.14,11.15,11.1,11.1,942615.0,11.14,11.15,11.1,11.1,942615.0
2025-05-08 14:30:00,11.11,11.13,11.09,11.13,589635.0,11.11,11.13,11.09,11.13,589635.0
2025-05-08 14:40:00,11.13,11.18,11.12,11.18,970942.0,11.13,11.18,11.12,11.18,970942.0
2025-05-08 14:50:00,11.17,11.18,11.13,11.13,635668.0,11.17,11.18,11.13,11.13,635668.0
2025-05-08 15:00:00,11.13,11.14,11.11,11.13,456246.0,11.13,11.14,11.11,11.13,456246.0
2025-05-08 15:10:00,11.13,11.14,11.12,11.13,764160.0,11.13,11.14,11.12,11.13,764160.0
2025-05-08 15:20:00,11.13,11.19,11.12,11.19,1076627.0,11.13,11.19,11.12,11.19,1076627.0
2025-05-08 15:30:00,11.18,11.19,11.14,11.14,1066451.0,11.18,11.19,11.14,11.14,1066451.0
2025-05-08 15:40:00,11.14,11.15,11.1,11.13,1208879.0,11.14,11.15,11.1,11.13,1208879.0
2025-05-08 15:50:00,11.12,11.13,11.02,11.04,3820843.0,11.12,11.13,11.02,11.04,3820843.0
2025-05-09 09:30:00,11.09,11.23,11.09,11.15,2053225.0,11.09,11.23,11.09,11.15,2053225.0
2025-05-09 09:40:00,11.15,11.21,11.13,11.16,1191784.0,11.15,11.21,11.13,11.16,1191784.0
2025-05-09 09:50:00,11.16,11.18,11.13,11.17,855599.0,11.16,11.18,11.13,11.17,855599.0
2025-05-09 10:00:00,11.17,11.22,11.16,11.21,1021189.0,11.17,11.22,11.16,11.21,1021189.0
2025-05-09 10:10:00,11.21,11.22,11.14,11.15,1122308.0,11.21,11.22,11.14,11.15,1122308.0
2025-05-09 10:20:00,11.15,11.15,11.05,11.07,2140348.0,11.15,11.15,11.05,11.07,2140348.0
2025-05-09 10:30:00,11.07,11.09,11.01,11.04,2920794.0,11.07,11.09,11.01,11.04,2920794.0
2025-05-09 10:40:00,11.03,11.09,11.01,11.09,2942836.0,11.03,11.09,11.01,11.09,2942836.0
2025-05-09 10:50:00,11.08,11.12,11.06,11.1,2636412.0,11.08,11.12,11.06,11.1,2636412.0
2025-05-09 11:00:00,11.1,11.15,11.1,11.13,2075169.0,11.1,11.15,11.1,11.13,2075169.0
2025-05-09 11:10:00,11.13,11.13,11.07,11.08,2373173.0,11.13,11.13,11.07,11.08,2373173.0
2025-05-09 11:20:00,11.07,11.08,11.05,11.08,1975283.0,11.07,11.08,11.05,11.08,1975283.0
2025-05-09 11:30:00,11.08,11.09,11.03,11.05,2774719.0,11.08,11.09,11.03,11.05,2774719.0
2025-05-09 11:40:00,11.05,11.06,11.01,11.05,910173.0,11.05,11.06,11.01,11.05,910173.0
2025-05-09 11:50:00,11.06,11.08,11.03,11.04,783054.0,11.06,11.08,11.03,11.04,783054.0
2025-05-09 12:00:00,11.04,11.05,10.97,10.97,1542448.0,11.04,11.05,10.97,10.97,1542448.0
2025-05-09 12:10:00,10.97,11.0,10.95,10.99,1777137.0,10.97,11.0,10.95,10.99,1777137.0
2025-05-09 12:20:00,10.99,11.01,10.96,10.97,1247050.0,10.99,11.01,10.96,10.97,1247050.0
2025-05-09 12:30:00,10.97,11.0,10.96,10.96,873603.0,10.97,11.0,10.96,10.96,873603.0
2025-05-09 12:40:00,10.96,10.98,10.94,10.94,1061617.0,10.96,10.98,10.94,10.94,1061617.0
2025-05-09 12:50:00,10.95,10.97,10.93,10.95,852264.0,10.95,10.97,10.93,10.95,852264.0
2025-05-09 13:00:00,10.95,10.97,10.93,10.96,982576.0,10.95,10.97,10.93,10.96,982576.0
2025-05-09 13:10:00,10.96,10.99,10.94,10.97,1355574.0,10.96,10.99,10.94,10.97,1355574.0
2025-05-09 13:20:00,10.97,11.02,10.95,11.01,1488335.0,10.97,11.02,10.95,11.01,1488335.0
2025-05-09 13:30:00,11.01,11.03,11.0,11.02,867061.0,11.01,11.03,11.0,11.02,867061.0
2025-05-09 13:40:00,11.01,11.03,11.0,11.02,319124.0,11.01,11.03,11.0,11.02,319124.0
2025-05-09 13:50:00,11.01,11.02,10.99,11.0,461502.0,11.01,11.02,10.99,11.0,461502.0
2025-05-09 14:00:00,11.0,11.02,10.98,11.02,634150.0,11.0,11.02,10.98,11.02,634150.0
2025-05-09 14:10:00,11.02,11.02,10.98,11.01,1177986.0,11.02,11.02,10.98,11.01,1177986.0
2025-05-09 14:20:00,11.0,11.01,10.98,11.0,323546.0,11.0,11.01,10.98,11.0,323546.0
2025-05-09 14:30:00,11.01,11.04,11.0,11.04,716384.0,11.01,11.04,11.0,11.04,716384.0
2025-05-09 14:40:00,11.04,11.08,11.03,11.06,2246790.0,11.04,11.08,11.03,11.06,2246790.0
2025-05-09 14:50:00,11.06,11.07,11.05,11.05,876284.0,11.06,11.07,11.05,11.05,876284.0
2025-05-09 15:00:00,11.06,11.08,11.05,11.08,971224.0,11.06,11.08,11.05,11.08,971224.0
2025-05-09 15:10:00,11.08,11.09,11.06,11.08,1354149.0,11.08,11.09,11.06,11.08,1354149.0
2025-05-09 15:20:00,11.08,11.12,11.07,11.1,1950869.0,11.08,11.12,11.07,11.1,1950869.0
2025-05-09 15:30:00,11.11,11.12,11.08,11.12,1875969.0,11.11,11.12,11.08,11.12,1875969.0
2025-05-09 15:40:00,11.12,11.13,11.1,11.12,1467716.0,11.12,11.13,11.1,11.12,1467716.0
2025-05-09 15:50:00,11.12,11.14,11.1,11.11,2277066.0,11.12,11.14,11.1,11.11,2277066.0
2025-05-12 09:30:00,11.93,12.04,11.83,12.03,6791459.0,11.93,12.04,11.83,12.03,6791459.0
2025-05-12 09:40:00,12.02,12.1,11.91,11.92,5637544.0,12.02,12.1,11.91,11.92,5637544.0
2025-05-12 09:50:00,11.93,11.97,11.81,11.86,3848383.0,11.93,11.97,11.81,11.86,3848383.0
2025-05-12 10:00:00,11.86,12.0,11.86,11.98,3561450.0,11.86,12.0,11.86,11.98,3561450.0
2025-05-12 10:10:00,11.97,12.02,11.86,11.88,3606234.0,11.97,12.02,11.86,11.88,3606234.0
2025-05-12 10:20:00,11.88,11.88,11.68,11.72,3762758.0,11.88,11.88,11.68,11.72,3762758.0
2025-05-12 10:30:00,11.72,11.73,11.66,11.72,1915981.0,11.72,11.73,11.66,11.72,1915981.0
2025-05-12 10:40:00,11.72,11.8,11.71,11.71,1826131.0,11.72,11.8,11.71,11.71,1826131.0
2025-05-12 10:50:00,11.72,11.8,11.7,11.78,1440418.0,11.72,11.8,11.7,11.78,1440418.0
2025-05-12 11:00:00,11.78,11.81,11.68,11.7,2364497.0,11.78,11.81,11.68,11.7,2364497.0
2025-05-12 11:10:00,11.69,11.72,11.65,11.65,1769959.0,11.69,11.72,11.65,11.65,1769959.0
2025-05-12 11:20:00,11.66,11.68,11.6,11.64,2132885.0,11.66,11.68,11.6,11.64,2132885.0
2025-05-12 11:30:00,11.64,11.66,11.59,11.6,2367094.0,11.64,11.66,11.59,11.6,2367094.0
2025-05-12 11:40:00,11.6,11.6,11.56,11.57,1279937.0,11.6,11.6,11.56,11.57,1279937.0
2025-05-12 11:50:00,11.57,11.57,11.49,11.5,2098340.0,11.57,11.57,11.49,11.5,2098340.0
2025-05-12 12:00:00,11.5,11.58,11.49,11.55,1489599.0,11.5,11.58,11.49,11.55,1489599.0
2025-05-12 12:10:00,11.56,11.59,11.54,11.54,794377.0,11.56,11.59,11.54,11.54,794377.0
2025-05-12 12:20:00,11.54,11.57,11.53,11.54,657417.0,11.54,11.57,11.53,11.54,657417.0
2025-05-12 12:30:00,11.54,11.62,11.53,11.62,1407920.0,11.54,11.62,11.53,11.62,1407920.0
2025-05-12 12:40:00,11.62,11.62,11.54,11.55,1468369.0,11.62,11.62,11.54,11.55,1468369.0
2025-05-12 12:50:00,11.56,11.61,11.55,11.61,1339421.0,11.56,11.61,11.55,11.61,1339421.0
2025-05-12 13:00:00,11.61,11.62,11.57,11.62,1231480.0,11.61,11.62,11.57,11.62,1231480.0
2025-05-12 13:10:00,11.62,11.62,11.56,11.57,1008807.0,11.62,11.62,11.56,11.57,1008807.0
2025-05-12 13:20:00,11.57,11.59,11.54,11.57,1777686.0,11.57,11.59,11.54,11.57,1777686.0
2025-05-12 13:30:00,11.57,11.62,11.55,11.58,1662841.0,11.57,11.62,11.55,11.58,1662841.0
2025-05-12 13:40:00,11.59,11.6,11.58,11.6,643064.0,11.59,11.6,11.58,11.6,643064.0
2025-05-12 13:50:00,11.6,11.64,11.59,11.61,891923.0,11.6,11.64,11.59,11.61,891923.0
2025-05-12 14:00:00,11.61,11.63,11.58,11.6,1110311.0,11.61,11.63,11.58,11.6,1110311.0
2025-05-12 14:10:00,11.59,11.62,11.56,11.62,993560.0,11.59,11.62,11.56,11.62,993560.0
2025-05-12 14:20:00,11.61,11.62,11.56,11.56,720996.0,11.61,11.62,11.56,11.56,720996.0
2025-05-12 14:30:00,11.57,11.58,11.54,11.57,629034.0,11.57,11.58,11.54,11.57,629034.0
2025-05-12 14:40:00,11.56,11.59,11.56,11.57,471886.0,11.56,11.59,11.56,11.57,471886.0
2025-05-12 14:50:00,11.57,11.59,11.54,11.56,1146601.0,11.57,11.59,11.54,11.56,1146601.0
2025-05-12 15:00:00,11.55,11.62,11.54,11.6,1573360.0,11.55,11.62,11.54,11.6,1573360.0
2025-05-12 15:10:00,11.61,11.65,11.59,11.65,1664647.0,11.61,11.65,11.59,11.65,1664647.0
2025-05-12 15:20:00,11.65,11.68,11.63,11.65,1597014.0,11.65,11.68,11.63,11.65,1597014.0
2025-05-12 15:30:00,11.65,11.72,11.65,11.69,2271839.0,11.65,11.72,11.65,11.69,2271839.0
2025-05-12 15:40:00,11.68,11.7,11.65,11.69,1286199.0,11.68,11.7,11.65,11.69,1286199.0
2025-05-12 15:50:00,11.68,11.71,11.65,11.68,3373362.0,11.68,11.71,11.65,11.68,3373362.0
2025-05-13 09:30:00,11.77,11.99,11.74,11.97,3688700.0,11.77,11.99,11.74,11.97,3688700.0
2025-05-13 09:40:00,11.98,12.12,11.97,12.1,3678515.0,11.98,12.12,11.97,12.1,3678515.0
2025-05-13 09:50:00,12.1,12.19,12.06,12.17,4618034.0,12.1,12.19,12.06,12.17,4618034.0
2025-05-13 10:00:00,12.17,12.25,12.14,12.23,5171960.0,12.17,12.25,12.14,12.23,5171960.0
2025-05-13 10:10:00,12.23,12.35,12.19,12.29,5207272.0,12.23,12.35,12.19,12.29,5207272.0
2025-05-13 10:20:00,12.3,12.31,12.14,12.18,3835835.0,12.3,12.31,12.14,12.18,3835835.0
2025-05-13 10:30:00,12.18,12.21,12.14,12.2,2450558.0,12.18,12.21,12.14,12.2,2450558.0
2025-05-13 10:40:00,12.2,12.21,12.08,12.1,2069618.0,12.2,12.21,12.08,12.1,2069618.0
2025-05-13 10:50:00,12.09,12.14,12.06,12.13,2427646.0,12.09,12.14,12.06,12.13,2427646.0
2025-05-13 11:00:00,12.13,12.13,12.06,12.09,1953942.0,12.13,12.13,12.06,12.09,1953942.0
2025-05-13 11:10:00,12.09,12.15,12.08,12.15,1760650.0,12.09,12.15,12.08,12.15,1760650.0
2025-05-13 11:20:00,12.15,12.15,12.09,12.12,1413093.0,12.15,12.15,12.09,12.12,1413093.0
2025-05-13 11:30:00,12.13,12.18,12.11,12.18,1461371.0,12.13,12.18,12.11,12.18,1461371.0
2025-05-13 11:40:00,12.17,12.24,12.17,12.19,1573555.0,12.17,12.24,12.17,12.19,1573555.0
2025-05-13 11:50:00,12.19,12.23,12.17,12.23,1459106.0,12.19,12.23,12.17,12.23,1459106.0
2025-05-13 12:00:00,12.23,12.23,12.12,12.15,2352704.0,12.23,12.23,12.12,12.15,2352704.0
2025-05-13 12:10:00,12.15,12.21,12.15,12.16,794231.0,12.15,12.21,12.15,12.16,794231.0
2025-05-13 12:20:00,12.16,12.19,12.15,12.16,741909.0,12.16,12.19,12.15,12.16,741909.0
2025-05-13 12:30:00,12.16,12.18,12.15,12.18,818196.0,12.16,12.18,12.15,12.18,818196.0
2025-05-13 12:40:00,12.18,12.2,12.14,12.19,1332245.0,12.18,12.2,12.14,12.19,1332245.0
2025-05-13 12:50:00,12.19,12.22,12.15,12.16,826468.0,12.19,12.22,12.15,12.16,826468.0
2025-05-13 13:00:00,12.16,12.16,12.12,12.14,937019.0,12.16,12.16,12.12,12.14,937019.0
2025-05-13 13:10:00,12.15,12.2,12.12,12.19,1166834.0,12.15,12.2,12.12,12.19,1166834.0
2025-05-13 13:20:00,12.2,12.22,12.17,12.18,1735306.0,12.2,12.22,12.17,12.18,1735306.0
2025-05-13 13:30:00,12.18,12.24,12.17,12.24,1598340.0,12.18,12.24,12.17,12.24,1598340.0
2025-05-13 13:40:00,12.24,12.25,12.2,12.21,2065274.0,12.24,12.25,12.2,12.21,2065274.0
2025-05-13 13:50:00,12.21,12.21,12.17,12.18,1190341.0,12.21,12.21,12.17,12.18,1190341.0
2025-05-13 14:00:00,12.18,12.22,12.15,12.2,1101552.0,12.18,12.22,12.15,12.2,1101552.0
2025-05-13 14:10:00,12.2,12.26,12.19,12.25,2114804.0,12.2,12.26,12.19,12.25,2114804.0
2025-05-13 14:20:00,12.25,12.3,12.23,12.27,1934799.0,12.25,12.3,12.23,12.27,1934799.0
2025-05-13 14:30:00,12.26,12.28,12.24,12.26,1945596.0,12.26,12.28,12.24,12.26,1945596.0
2025-05-13 14:40:00,12.26,12.28,12.24,12.28,1123949.0,12.26,12.28,12.24,12.28,1123949.0
2025-05-13 14:50:00,12.28,12.32,12.26,12.3,1126592.0,12.28,12.32,12.26,12.3,1126592.0
2025-05-13 15:00:00,12.31,12.34,12.3,12.33,1836950.0,12.31,12.34,12.3,12.33,1836950.0
2025-05-13 15:10:00,12.32,12.37,12.32,12.37,1487586.0,12.32,12.37,12.32,12.37,1487586.0
2025-05-13 15:20:00,12.36,12.37,12.31,12.33,1380011.0,12.36,12.37,12.31,12.33,1380011.0
2025-05-13 15:30:00,12.33,12.39,12.32,12.37,1670427.0,12.33,12.39,12.32,12.37,1670427.0
2025-05-13 15:40:00,12.37,12.39,12.34,12.37,1838481.0,12.37,12.39,12.34,12.37,1838481.0
2025-05-13 15:50:00,12.37,12.37,12.28,12.31,3714552.0,12.37,12.37,12.28,12.31,3714552.0
2025-05-14 09:30:00,12.24,12.36,12.23,12.32,2357324.0,12.24,12.36,12.23,12.32,2357324.0
2025-05-14 09:40:00,12.32,12.43,12.31,12.37,2230507.0,12.32,12.43,12.31,12.37,2230507.0
2025-05-14 09:50:00,12.36,12.42,12.33,12.37,2852557.0,12.36,12.42,12.33,12.37,2852557.0
2025-05-14 10:00:00,12.36,12.45,12.35,12.37,3558064.0,12.36,12.45,12.35,12.37,3558064.0
2025-05-14 10:10:00,12.37,12.37,12.29,12.31,3018535.0,12.37,12.37,12.29,12.31,3018535.0
2025-05-14 10:20:00,12.31,12.34,12.26,12.28,1987171.0,12.31,12.34,12.26,12.28,1987171.0
2025-05-14 10:30:00,12.28,12.35,12.26,12.31,1866627.0,12.28,12.35,12.26,12.31,1866627.0
2025-05-14 10:40:00,12.3,12.31,12.26,12.29,1456812.0,12.3,12.31,12.26,12.29,1456812.0
2025-05-14 10:50:00,12.29,12.32,12.26,12.28,1633092.0,12.29,12.32,12.26,12.28,1633092.0
2025-05-14 11:00:00,12.28,12.28,12.15,12.19,2177708.0,12.28,12.28,12.15,12.19,2177708.0
2025-05-14 11:10:00,12.19,12.2,12.16,12.19,1849829.0,12.19,12.2,12.16,12.19,1849829.0
2025-05-14 11:20:00,12.2,12.26,12.19,12.21,1496685.0,12.2,12.26,12.19,12.21,1496685.0
2025-05-14 11:30:00,12.21,12.25,12.2,12.23,1119284.0,12.21,12.25,12.2,12.23,1119284.0
2025-05-14 11:40:00,12.23,12.23,12.18,12.18,787111.0,12.23,12.23,12.18,12.18,787111.0
2025-05-14 11:50:00,12.18,12.19,12.17,12.19,580836.0,12.18,12.19,12.17,12.19,580836.0
2025-05-14 12:00:00,12.18,12.2,12.15,12.18,1094280.0,12.18,12.2,12.15,12.18,1094280.0
2025-05-14 12:10:00,12.19,12.21,12.17,12.17,941943.0,12.19,12.21,12.17,12.17,941943.0
2025-05-14 12:20:00,12.18,12.18,12.11,12.13,1770421.0,12.18,12.18,12.11,12.13,1770421.0
2025-05-14 12:30:00,12.13,12.18,12.12,12.13,1349143.0,12.13,12.18,12.12,12.13,1349143.0
2025-05-14 12:40:00,12.13,12.15,12.11,12.15,1246512.0,12.13,12.15,12.11,12.15,1246512.0
2025-05-14 12:50:00,12.15,12.19,12.13,12.17,854646.0,12.15,12.19,12.13,12.17,854646.0
2025-05-14 13:00:00,12.17,12.18,12.13,12.14,1433529.0,12.17,12.18,12.13,12.14,1433529.0
2025-05-14 13:10:00,12.13,12.14,12.04,12.05,1452532.0,12.13,12.14,12.04,12.05,1452532.0
2025-05-14 13:20:00,12.05,12.06,11.99,12.03,1645491.0,12.05,12.06,11.99,12.03,1645491.0
2025-05-14 13:30:00,12.03,12.04,11.98,12.02,1234922.0,12.03,12.04,11.98,12.02,1234922.0
2025-05-14 13:40:00,12.02,12.02,11.92,11.93,1302222.0,12.02,12.02,11.92,11.93,1302222.0
2025-05-14 13:50:00,11.94,11.96,11.91,11.95,1018799.0,11.94,11.96,11.91,11.95,1018799.0
2025-05-14 14:00:00,11.95,11.97,11.93,11.94,1149980.0,11.95,11.97,11.93,11.94,1149980.0
2025-05-14 14:10:00,11.94,11.95,11.86,11.91,1536346.0,11.94,11.95,11.86,11.91,1536346.0
2025-05-14 14:20:00,11.91,11.91,11.84,11.85,1114007.0,11.91,11.91,11.84,11.85,1114007.0
2025-05-14 14:30:00,11.86,11.93,11.85,11.92,1182962.0,11.86,11.93,11.85,11.92,1182962.0
2025-05-14 14:40:00,11.91,11.94,11.91,11.94,608303.0,11.91,11.94,11.91,11.94,608303.0
2025-05-14 14:50:00,11.94,11.99,11.93,11.95,2041974.0,11.94,11.99,11.93,11.95,2041974.0
2025-05-14 15:00:00,11.96,11.97,11.83,11.88,3429200.0,11.96,11.97,11.83,11.88,3429200.0
2025-05-14 15:10:00,11.88,11.93,11.86,11.93,2345858.0,11.88,11.93,11.86,11.93,2345858.0
2025-05-14 15:20:00,11.93,11.93,11.86,11.89,1079176.0,11.93,11.93,11.86,11.89,1079176.0
2025-05-14 15:30:00,11.88,11.92,11.87,11.9,1752249.0,11.88,11.92,11.87,11.9,1752249.0
2025-05-14 15:40:00,11.9,11.9,11.82,11.83,2046943.0,11.9,11.9,11.82,11.83,2046943.0
2025-05-14 15:50:00,11.83,11.87,11.82,11.85,3633058.0,11.83,11.87,11.82,11.85,3633058.0
2025-05-15 09:30:00,11.85,11.87,11.72,11.8,1848344.0,11.85,11.87,11.72,11.8,1848344.0
2025-05-15 09:40:00,11.79,11.8,11.67,11.68,1052773.0,11.79,11.8,11.67,11.68,1052773.0
2025-05-15 09:50:00,11.67,11.72,11.63,11.63,1528367.0,11.67,11.72,11.63,11.63,1528367.0
2025-05-15 10:00:00,11.63,11.71,11.57,11.58,1922111.0,11.63,11.71,11.57,11.58,1922111.0
2025-05-15 10:10:00,11.57,11.6,11.5,11.55,3090814.0,11.57,11.6,11.5,11.55,3090814.0
2025-05-15 10:20:00,11.56,11.58,11.47,11.49,2097104.0,11.56,11.58,11.47,11.49,2097104.0
2025-05-15 10:30:00,11.49,11.54,11.46,11.54,1897079.0,11.49,11.54,11.46,11.54,1897079.0
2025-05-15 10:40:00,11.54,11.61,11.53,11.59,2427234.0,11.54,11.61,11.53,11.59,2427234.0
2025-05-15 10:50:00,11.59,11.64,11.58,11.63,1777614.0,11.59,11.64,11.58,11.63,1777614.0
2025-05-15 11:00:00,11.62,11.71,11.61,11.71,1434937.0,11.62,11.71,11.61,11.71,1434937.0
2025-05-15 11:10:00,11.7,11.73,11.68,11.71,1105380.0,11.7,11.73,11.68,11.71,1105380.0
2025-05-15 11:20:00,11.71,11.75,11.7,11.73,1131920.0,11.71,11.75,11.7,11.73,1131920.0
2025-05-15 11:30:00,11.72,11.75,11.71,11.75,1028734.0,11.72,11.75,11.71,11.75,1028734.0
2025-05-15 11:40:00,11.75,11.77,11.74,11.76,864880.0,11.75,11.77,11.74,11.76,864880.0
2025-05-15 11:50:00,11.76,11.76,11.72,11.76,1048866.0,11.76,11.76,11.72,11.76,1048866.0
2025-05-15 12:00:00,11.76,11.8,11.74,11.79,1318296.0,11.76,11.8,11.74,11.79,1318296.0
2025-05-15 12:10:00,11.79,11.8,11.74,11.75,944383.0,11.79,11.8,11.74,11.75,944383.0
2025-05-15 12:20:00,11.74,11.75,11.71,11.74,1078506.0,11.74,11.75,11.71,11.74,1078506.0
2025-05-15 12:30:00,11.74,11.77,11.73,11.77,618136.0,11.74,11.77,11.73,11.77,618136.0
2025-05-15 12:40:00,11.77,11.78,11.73,11.75,827681.0,11.77,11.78,11.73,11.75,827681.0
2025-05-15 12:50:00,11.75,11.78,11.73,11.77,569424.0,11.75,11.78,11.73,11.77,569424.0
2025-05-15 13:00:00,11.78,11.78,11.75,11.76,741571.0,11.78,11.78,11.75,11.76,741571.0
2025-05-15 13:10:00,11.77,11.82,11.75,11.8,895363.0,11.77,11.82,11.75,11.8,895363.0
2025-05-15 13:20:00,11.8,11.83,11.78,11.78,977468.0,11.8,11.83,11.78,11.78,977468.0
2025-05-15 13:30:00,11.78,11.8,11.76,11.79,935518.0,11.78,11.8,11.76,11.79,935518.0
2025-05-15 13:40:00,11.79,11.81,11.76,11.77,1198857.0,11.79,11.81,11.76,11.77,1198857.0
2025-05-15 13:50:00,11.76,11.77,11.72,11.73,896900.0,11.76,11.77,11.72,11.73,896900.0
2025-05-15 14:00:00,11.73,11.81,11.72,11.8,898558.0,11.73,11.81,11.72,11.8,898558.0
2025-05-15 14:10:00,11.81,11.82,11.76,11.78,1104992.0,11.81,11.82,11.76,11.78,1104992.0
2025-05-15 14:20:00,11.79,11.8,11.77,11.8,582591.0,11.79,11.8,11.77,11.8,582591.0
2025-05-15 14:30:00,11.79,11.8,11.75,11.78,1179435.0,11.79,11.8,11.75,11.78,1179435.0
2025-05-15 14:40:00,11.78,11.79,11.76,11.78,697961.0,11.78,11.79,11.76,11.78,697961.0
2025-05-15 14:50:00,11.78,11.79,11.76,11.78,668555.0,11.78,11.79,11.76,11.78,668555.0
2025-05-15 15:00:00,11.78,11.78,11.72,11.73,1783848.0,11.78,11.78,11.72,11.73,1783848.0
2025-05-15 15:10:00,11.74,11.76,11.72,11.74,1315204.0,11.74,11.76,11.72,11.74,1315204.0
2025-05-15 15:20:00,11.74,11.75,11.72,11.73,1409224.0,11.74,11.75,11.72,11.73,1409224.0
2025-05-15 15:30:00,11.73,11.77,11.72,11.74,1576696.0,11.73,11.77,11.72,11.74,1576696.0
2025-05-15 15:40:00,11.74,11.75,11.7,11.71,1817175.0,11.74,11.75,11.7,11.71,1817175.0
2025-05-15 15:50:00,11.71,11.77,11.7,11.76,3811576.0,11.71,11.77,11.7,11.76,3811576.0
2025-05-16 09:30:00,11.77,11.79,11.68,11.71,1430192.0,11.77,11.79,11.68,11.71,1430192.0
2025-05-16 09:40:00,11.71,11.79,11.7,11.77,802541.0,11.71,11.79,11.7,11.77,802541.0
2025-05-16 09:50:00,11.77,11.84,11.76,11.83,852584.0,11.77,11.84,11.76,11.83,852584.0
2025-05-16 10:00:00,11.83,11.84,11.78,11.84,965601.0,11.83,11.84,11.78,11.84,965601.0
2025-05-16 10:10:00,11.83,11.84,11.79,11.81,1251141.0,11.83,11.84,11.79,11.81,1251141.0
2025-05-16 10:20:00,11.8,11.81,11.75,11.77,960303.0,11.8,11.81,11.75,11.77,960303.0
2025-05-16 10:30:00,11.77,11.77,11.69,11.69,1876642.0,11.77,11.77,11.69,11.69,1876642.0
2025-05-16 10:40:00,11.7,11.72,11.67,11.72,1025940.0,11.7,11.72,11.67,11.72,1025940.0
2025-05-16 10:50:00,11.72,11.76,11.7,11.76,1133536.0,11.72,11.76,11.7,11.76,1133536.0
2025-05-16 11:00:00,11.76,11.78,11.73,11.73,658229.0,11.76,11.78,11.73,11.73,658229.0
2025-05-16 11:10:00,11.74,11.78,11.73,11.74,690495.0,11.74,11.78,11.73,11.74,690495.0
2025-05-16 11:20:00,11.74,11.81,11.72,11.79,1253026.0,11.74,11.81,11.72,11.79,1253026.0
2025-05-16 11:30:00,11.79,11.82,11.78,11.79,1076592.0,11.79,11.82,11.78,11.79,1076592.0
2025-05-16 11:40:00,11.79,11.87,11.79,11.85,1045097.0,11.79,11.87,11.79,11.85,1045097.0
2025-05-16 11:50:00,11.85,11.85,11.83,11.84,1027414.0,11.85,11.85,11.83,11.84,1027414.0
2025-05-16 12:00:00,11.83,11.89,11.83,11.87,1694606.0,11.83,11.89,11.83,11.87,1694606.0
2025-05-16 12:10:00,11.87,11.91,11.86,11.9,647511.0,11.87,11.91,11.86,11.9,647511.0
2025-05-16 12:20:00,11.9,11.9,11.85,11.86,808043.0,11.9,11.9,11.85,11.86,808043.0
2025-05-16 12:30:00,11.86,11.89,11.85,11.88,1089984.0,11.86,11.89,11.85,11.88,1089984.0
2025-05-16 12:40:00,11.88,11.88,11.83,11.84,701621.0,11.88,11.88,11.83,11.84,701621.0
2025-05-16 12:50:00,11.84,11.9,11.83,11.89,881151.0,11.84,11.9,11.83,11.89,881151.0
2025-05-16 13:00:00,11.88,11.93,11.88,11.93,537734.0,11.88,11.93,11.88,11.93,537734.0
2025-05-16 13:10:00,11.93,11.94,11.91,11.93,796791.0,11.93,11.94,11.91,11.93,796791.0
2025-05-16 13:20:00,11.93,11.95,11.92,11.95,332675.0,11.93,11.95,11.92,11.95,332675.0
2025-05-16 13:30:00,11.95,11.98,11.94,11.95,769969.0,11.95,11.98,11.94,11.95,769969.0
2025-05-16 13:40:00,11.94,11.96,11.93,11.94,526704.0,11.94,11.96,11.93,11.94,526704.0
2025-05-16 13:50:00,11.95,11.95,11.91,11.91,408920.0,11.95,11.95,11.91,11.91,408920.0
2025-05-16 14:00:00,11.92,11.93,11.89,11.9,600756.0,11.92,11.93,11.89,11.9,600756.0
2025-05-16 14:10:00,11.89,11.94,11.89,11.94,902827.0,11.89,11.94,11.89,11.94,902827.0
2025-05-16 14:20:00,11.94,11.96,11.93,11.95,912517.0,11.94,11.96,11.93,11.95,912517.0
2025-05-16 14:30:00,11.95,11.95,11.91,11.94,902343.0,11.95,11.95,11.91,11.94,902343.0
2025-05-16 14:40:00,11.94,11.97,11.91,11.97,1990029.0,11.94,11.97,11.91,11.97,1990029.0
2025-05-16 14:50:00,11.97,11.97,11.9,11.9,943870.0,11.97,11.97,11.9,11.9,943870.0
2025-05-16 15:00:00,11.91,11.92,11.88,11.9,1628605.0,11.91,11.92,11.88,11.9,1628605.0
2025-05-16 15:10:00,11.91,11.91,11.84,11.85,1535790.0,11.91,11.91,11.84,11.85,1535790.0
2025-05-16 15:20:00,11.85,11.9,11.84,11.88,1694549.0,11.85,11.9,11.84,11.88,1694549.0
2025-05-16 15:30:00,11.88,11.91,11.87,11.9,1490449.0,11.88,11.91,11.87,11.9,1490449.0
2025-05-16 15:40:00,11.9,11.91,11.86,11.87,1904629.0,11.9,11.91,11.86,11.87,1904629.0
2025-05-16 15:50:00,11.87,11.89,11.84,11.87,2967287.0,11.87,11.89,11.84,11.87,2967287.0
2025-05-19 09:30:00,11.68,11.76,11.5,11.73,2663935.0,11.68,11.76,11.5,11.73,2663935.0
2025-05-19 09:40:00,11.72,11.93,11.72,11.92,2032068.0,11.72,11.93,11.72,11.92,2032068.0
2025-05-19 09:50:00,11.91,11.92,11.82,11.82,1902629.0,11.91,11.92,11.82,11.82,1902629.0
2025-05-19 10:00:00,11.83,11.91,11.82,11.89,1809030.0,11.83,11.91,11.82,11.89,1809030.0
2025-05-19 10:10:00,11.88,11.89,11.82,11.86,1840675.0,11.88,11.89,11.82,11.86,1840675.0
2025-05-19 10:20:00,11.87,11.88,11.82,11.82,1250323.0,11.87,11.88,11.82,11.82,1250323.0
2025-05-19 10:30:00,11.83,11.9,11.8,11.87,1835579.0,11.83,11.9,11.8,11.87,1835579.0
2025-05-19 10:40:00,11.86,11.88,11.79,11.8,1235088.0,11.86,11.88,11.79,11.8,1235088.0
2025-05-19 10:50:00,11.79,11.82,11.77,11.79,838613.0,11.79,11.82,11.77,11.79,838613.0
2025-05-19 11:00:00,11.79,11.79,11.74,11.79,568142.0,11.79,11.79,11.74,11.79,568142.0
2025-05-19 11:10:00,11.79,11.81,11.77,11.8,1278226.0,11.79,11.81,11.77,11.8,1278226.0
2025-05-19 11:20:00,11.8,11.87,11.8,11.85,1248645.0,11.8,11.87,11.8,11.85,1248645.0
2025-05-19 11:30:00,11.85,11.9,11.84,11.88,1525331.0,11.85,11.9,11.84,11.88,1525331.0
2025-05-19 11:40:00,11.88,11.9,11.85,11.85,1387387.0,11.88,11.9,11.85,11.85,1387387.0
2025-05-19 11:50:00,11.85,11.86,11.83,11.86,1053009.0,11.85,11.86,11.83,11.86,1053009.0
2025-05-19 12:00:00,11.86,11.88,11.83,11.83,1124151.0,11.86,11.88,11.83,11.83,1124151.0
2025-05-19 12:10:00,11.83,11.85,11.8,11.8,660364.0,11.83,11.85,11.8,11.8,660364.0
2025-05-19 12:20:00,11.8,11.86,11.8,11.86,336010.0,11.8,11.86,11.8,11.86,336010.0
2025-05-19 12:30:00,11.86,11.86,11.83,11.84,197572.0,11.86,11.86,11.83,11.84,197572.0
2025-05-19 12:40:00,11.83,11.84,11.82,11.84,286866.0,11.83,11.84,11.82,11.84,286866.0
2025-05-19 12:50:00,11.84,11.89,11.83,11.86,648197.0,11.84,11.89,11.83,11.86,648197.0
2025-05-19 13:00:00,11.86,11.92,11.85,11.92,950361.0,11.86,11.92,11.85,11.92,950361.0
2025-05-19 13:10:00,11.92,11.92,11.84,11.86,610372.0,11.92,11.92,11.84,11.86,610372.0
2025-05-19 13:20:00,11.86,11.89,11.84,11.88,1083169.0,11.86,11.89,11.84,11.88,1083169.0
2025-05-19 13:30:00,11.88,11.9,11.84,11.84,726171.0,11.88,11.9,11.84,11.84,726171.0
2025-05-19 13:40:00,11.85,11.86,11.83,11.85,829984.0,11.85,11.86,11.83,11.85,829984.0
2025-05-19 13:50:00,11.85,11.86,11.82,11.82,641406.0,11.85,11.86,11.82,11.82,641406.0
2025-05-19 14:00:00,11.83,11.85,11.81,11.85,598052.0,11.83,11.85,11.81,11.85,598052.0
2025-05-19 14:10:00,11.85,11.85,11.81,11.82,520981.0,11.85,11.85,11.81,11.82,520981.0
2025-05-19 14:20:00,11.82,11.83,11.81,11.82,394733.0,11.82,11.83,11.81,11.82,394733.0
2025-05-19 14:30:00,11.83,11.86,11.81,11.85,605391.0,11.83,11.86,11.81,11.85,605391.0
2025-05-19 14:40:00,11.85,11.85,11.82,11.83,683379.0,11.85,11.85,11.82,11.83,683379.0
2025-05-19 14:50:00,11.84,11.84,11.81,11.82,295831.0,11.84,11.84,11.81,11.82,295831.0
2025-05-19 15:00:00,11.82,11.82,11.79,11.81,409422.0,11.82,11.82,11.79,11.81,409422.0
2025-05-19 15:10:00,11.8,11.83,11.8,11.82,744420.0,11.8,11.83,11.8,11.82,744420.0
2025-05-19 15:20:00,11.82,11.83,11.78,11.8,947701.0,11.82,11.83,11.78,11.8,947701.0
2025-05-19 15:30:00,11.79,11.83,11.79,11.83,884607.0,11.79,11.83,11.79,11.83,884607.0
2025-05-19 15:40:00,11.83,11.83,11.81,11.83,976432.0,11.83,11.83,11.81,11.83,976432.0
2025-05-19 15:50:00,11.83,11.86,11.82,11.85,2636199.0,11.83,11.86,11.82,11.85,2636199.0
2025-05-20 09:30:00,11.83,11.85,11.73,11.81,1345211.0,11.83,11.85,11.73,11.81,1345211.0
2025-05-20 09:40:00,11.81,11.82,11.74,11.76,747398.0,11.81,11.82,11.74,11.76,747398.0
2025-05-20 09:50:00,11.76,11.84,11.75,11.81,1177095.0,11.76,11.84,11.75,11.81,1177095.0
2025-05-20 10:00:00,11.82,11.94,11.81,11.91,1996832.0,11.82,11.94,11.81,11.91,1996832.0
2025-05-20 10:10:00,11.91,11.93,11.89,11.92,1653953.0,11.91,11.93,11.89,11.92,1653953.0
2025-05-20 10:20:00,11.92,11.96,11.88,11.9,1602207.0,11.92,11.96,11.88,11.9,1602207.0
2025-05-20 10:30:00,11.9,11.94,11.88,11.93,1038529.0,11.9,11.94,11.88,11.93,1038529.0
2025-05-20 10:40:00,11.93,11.95,11.9,11.91,881893.0,11.93,11.95,11.9,11.91,881893.0
2025-05-20 10:50:00,11.91,11.91,11.85,11.86,1378458.0,11.91,11.91,11.85,11.86,1378458.0
2025-05-20 11:00:00,11.86,11.88,11.83,11.84,1114970.0,11.86,11.88,11.83,11.84,1114970.0
2025-05-20 11:10:00,11.84,11.85,11.82,11.84,1105618.0,11.84,11.85,11.82,11.84,1105618.0
2025-05-20 11:20:00,11.84,11.86,11.82,11.83,798863.0,11.84,11.86,11.82,11.83,798863.0
2025-05-20 11:30:00,11.84,11.86,11.81,11.82,1311048.0,11.84,11.86,11.81,11.82,1311048.0
2025-05-20 11:40:00,11.82,11.83,11.78,11.82,837612.0,11.82,11.83,11.78,11.82,837612.0
2025-05-20 11:50:00,11.82,11.83,11.78,11.79,634942.0,11.82,11.83,11.78,11.79,634942.0
2025-05-20 12:00:00,11.78,11.79,11.75,11.76,422782.0,11.78,11.79,11.75,11.76,422782.0
2025-05-20 12:10:00,11.76,11.77,11.73,11.75,796990.0,11.76,11.77,11.73,11.75,796990.0
2025-05-20 12:20:00,11.75,11.76,11.69,11.7,1406831.0,11.75,11.76,11.69,11.7,1406831.0
2025-05-20 12:30:00,11.7,11.72,11.67,11.71,977956.0,11.7,11.72,11.67,11.71,977956.0
2025-05-20 12:40:00,11.71,11.73,11.71,11.71,480529.0,11.71,11.73,11.71,11.71,480529.0
2025-05-20 12:50:00,11.71,11.73,11.7,11.71,542901.0,11.71,11.73,11.7,11.71,542901.0
2025-05-20 13:00:00,11.71,11.75,11.69,11.7,516658.0,11.71,11.75,11.69,11.7,516658.0
2025-05-20 13:10:00,11.7,11.73,11.69,11.71,765886.0,11.7,11.73,11.69,11.71,765886.0
2025-05-20 13:20:00,11.7,11.71,11.68,11.69,1243314.0,11.7,11.71,11.68,11.69,1243314.0
2025-05-20 13:30:00,11.7,11.71,11.67,11.71,609997.0,11.7,11.71,11.67,11.71,609997.0
2025-05-20 13:40:00,11.71,11.72,11.69,11.7,349678.0,11.71,11.72,11.69,11.7,349678.0
2025-05-20 13:50:00,11.69,11.7,11.68,11.69,250404.0,11.69,11.7,11.68,11.69,250404.0
2025-05-20 14:00:00,11.68,11.69,11.64,11.64,919866.0,11.68,11.69,11.64,11.64,919866.0
2025-05-20 14:10:00,11.65,11.67,11.63,11.65,460162.0,11.65,11.67,11.63,11.65,460162.0
2025-05-20 14:20:00,11.65,11.65,11.59,11.61,1282759.0,11.65,11.65,11.59,11.61,1282759.0
2025-05-20 14:30:00,11.6,11.62,11.58,11.62,1341230.0,11.6,11.62,11.58,11.62,1341230.0
2025-05-20 14:40:00,11.62,11.62,11.59,11.6,607985.0,11.62,11.62,11.59,11.6,607985.0
2025-05-20 14:50:00,11.6,11.62,11.59,11.62,580787.0,11.6,11.62,11.59,11.62,580787.0
2025-05-20 15:00:00,11.61,11.61,11.56,11.58,1610832.0,11.61,11.61,11.56,11.58,1610832.0
2025-05-20 15:10:00,11.58,11.59,11.57,11.58,950246.0,11.58,11.59,11.57,11.58,950246.0
2025-05-20 15:20:00,11.59,11.61,11.58,11.59,1358072.0,11.59,11.61,11.58,11.59,1358072.0
2025-05-20 15:30:00,11.58,11.67,11.58,11.67,1607568.0,11.58,11.67,11.58,11.67,1607568.0
2025-05-20 15:40:00,11.67,11.67,11.62,11.62,1930663.0,11.67,11.67,11.62,11.62,1930663.0
2025-05-20 15:50:00,11.62,11.67,11.61,11.65,2506850.0,11.62,11.67,11.61,11.65,2506850.0
2025-05-21 09:30:00,11.46,11.5,11.37,11.45,1946731.0,11.46,11.5,11.37,11.45,1946731.0
2025-05-21 09:40:00,11.45,11.48,11.44,11.48,795283.0,11.45,11.48,11.44,11.48,795283.0
2025-05-21 09:50:00,11.48,11.49,11.42,11.43,715577.0,11.48,11.49,11.42,11.43,715577.0
2025-05-21 10:00:00,11.43,11.5,11.42,11.48,959448.0,11.43,11.5,11.42,11.48,959448.0
2025-05-21 10:10:00,11.48,11.48,11.41,11.42,947252.0,11.48,11.48,11.41,11.42,947252.0
2025-05-21 10:20:00,11.42,11.48,11.41,11.43,1622887.0,11.42,11.48,11.41,11.43,1622887.0
2025-05-21 10:30:00,11.43,11.46,11.39,11.46,1584645.0,11.43,11.46,11.39,11.46,1584645.0
2025-05-21 10:40:00,11.45,11.47,11.45,11.46,1269928.0,11.45,11.47,11.45,11.46,1269928.0
2025-05-21 10:50:00,11.46,11.47,11.43,11.46,860347.0,11.46,11.47,11.43,11.46,860347.0
2025-05-21 11:00:00,11.46,11.47,11.43,11.46,641941.0,11.46,11.47,11.43,11.46,641941.0
2025-05-21 11:10:00,11.46,11.5,11.46,11.49,807938.0,11.46,11.5,11.46,11.49,807938.0
2025-05-21 11:20:00,11.49,11.5,11.46,11.5,670094.0,11.49,11.5,11.46,11.5,670094.0
2025-05-21 11:30:00,11.5,11.55,11.49,11.53,1984271.0,11.5,11.55,11.49,11.53,1984271.0
2025-05-21 11:40:00,11.53,11.56,11.51,11.53,1095030.0,11.53,11.56,11.51,11.53,1095030.0
2025-05-21 11:50:00,11.54,11.56,11.52,11.55,515861.0,11.54,11.56,11.52,11.55,515861.0
2025-05-21 12:00:00,11.55,11.56,11.51,11.54,425638.0,11.55,11.56,11.51,11.54,425638.0
2025-05-21 12:10:00,11.54,11.54,11.51,11.51,157784.0,11.54,11.54,11.51,11.51,157784.0
2025-05-21 12:20:00,11.52,11.52,11.49,11.51,643453.0,11.52,11.52,11.49,11.51,643453.0
2025-05-21 12:30:00,11.51,11.55,11.5,11.52,959754.0,11.51,11.55,11.5,11.52,959754.0
2025-05-21 12:40:00,11.52,11.54,11.51,11.54,343814.0,11.52,11.54,11.51,11.54,343814.0
2025-05-21 12:50:00,11.54,11.54,11.48,11.49,623214.0,11.54,11.54,11.48,11.49,623214.0
2025-05-21 13:00:00,11.48,11.51,11.46,11.46,662002.0,11.48,11.51,11.46,11.46,662002.0
2025-05-21 13:10:00,11.46,11.47,11.38,11.4,1596537.0,11.46,11.47,11.38,11.4,1596537.0
2025-05-21 13:20:00,11.4,11.4,11.25,11.27,2682065.0,11.4,11.4,11.25,11.27,2682065.0
2025-05-21 13:30:00,11.26,11.4,11.24,11.39,1884215.0,11.26,11.4,11.24,11.39,1884215.0
2025-05-21 13:40:00,11.39,11.4,11.33,11.34,2259075.0,11.39,11.4,11.33,11.34,2259075.0
2025-05-21 13:50:00,11.33,11.35,11.29,11.32,1689800.0,11.33,11.35,11.29,11.32,1689800.0
2025-05-21 14:00:00,11.32,11.35,11.3,11.34,1218655.0,11.32,11.35,11.3,11.34,1218655.0
2025-05-21 14:10:00,11.35,11.35,11.29,11.3,906191.0,11.35,11.35,11.29,11.3,906191.0
2025-05-21 14:20:00,11.29,11.31,11.26,11.29,1667168.0,11.29,11.31,11.26,11.29,1667168.0
2025-05-21 14:30:00,11.29,11.32,11.27,11.29,1481352.0,11.29,11.32,11.27,11.29,1481352.0
2025-05-21 14:40:00,11.29,11.33,11.28,11.29,1518135.0,11.29,11.33,11.28,11.29,1518135.0
2025-05-21 14:50:00,11.29,11.32,11.28,11.29,1767638.0,11.29,11.32,11.28,11.29,1767638.0
2025-05-21 15:00:00,11.29,11.31,11.25,11.26,2053542.0,11.29,11.31,11.25,11.26,2053542.0
2025-05-21 15:10:00,11.26,11.28,11.24,11.24,2040304.0,11.26,11.28,11.24,11.24,2040304.0
2025-05-21 15:20:00,11.25,11.26,11.19,11.21,3144622.0,11.25,11.26,11.19,11.21,3144622.0
2025-05-21 15:30:00,11.21,11.26,11.21,11.26,2079904.0,11.21,11.26,11.21,11.26,2079904.0
2025-05-21 15:40:00,11.26,11.29,11.23,11.24,2283342.0,11.26,11.29,11.23,11.24,2283342.0
2025-05-21 15:50:00,11.24,11.27,11.22,11.23,2973905.0,11.24,11.27,11.22,11.23,2973905.0
2025-05-22 09:30:00,11.22,11.36,11.2,11.34,1494407.0,11.22,11.36,11.2,11.34,1494407.0
2025-05-22 09:40:00,11.34,11.42,11.32,11.41,1080220.0,11.34,11.42,11.32,11.41,1080220.0
2025-05-22 09:50:00,11.41,11.44,11.36,11.43,1447015.0,11.41,11.44,11.36,11.43,1447015.0
2025-05-22 10:00:00,11.43,11.45,11.37,11.43,1075340.0,11.43,11.45,11.37,11.43,1075340.0
2025-05-22 10:10:00,11.43,11.45,11.37,11.43,1443472.0,11.43,11.45,11.37,11.43,1443472.0
2025-05-22 10:20:00,11.44,11.44,11.34,11.35,1741128.0,11.44,11.44,11.34,11.35,1741128.0
2025-05-22 10:30:00,11.35,11.37,11.26,11.28,2006695.0,11.35,11.37,11.26,11.28,2006695.0
2025-05-22 10:40:00,11.28,11.29,11.18,11.25,2528130.0,11.28,11.29,11.18,11.25,2528130.0
2025-05-22 10:50:00,11.25,11.29,11.23,11.27,1838225.0,11.25,11.29,11.23,11.27,1838225.0
2025-05-22 11:00:00,11.27,11.35,11.26,11.3,1657738.0,11.27,11.35,11.26,11.3,1657738.0
2025-05-22 11:10:00,11.3,11.32,11.24,11.26,1694812.0,11.3,11.32,11.24,11.26,1694812.0
2025-05-22 11:20:00,11.27,11.3,11.21,11.23,1494174.0,11.27,11.3,11.21,11.23,1494174.0
2025-05-22 11:30:00,11.23,11.28,11.21,11.28,1183721.0,11.23,11.28,11.21,11.28,1183721.0
2025-05-22 11:40:00,11.28,11.32,11.26,11.29,1506009.0,11.28,11.32,11.26,11.29,1506009.0
2025-05-22 11:50:00,11.29,11.33,11.28,11.33,904040.0,11.29,11.33,11.28,11.33,904040.0
2025-05-22 12:00:00,11.33,11.34,11.31,11.34,702674.0,11.33,11.34,11.31,11.34,702674.0
2025-05-22 12:10:00,11.33,11.39,11.33,11.38,908961.0,11.33,11.39,11.33,11.38,908961.0
2025-05-22 12:20:00,11.38,11.39,11.34,11.38,1316121.0,11.38,11.39,11.34,11.38,1316121.0
2025-05-22 12:30:00,11.38,11.39,11.36,11.38,820531.0,11.38,11.39,11.36,11.38,820531.0
2025-05-22 12:40:00,11.38,11.42,11.36,11.37,744992.0,11.38,11.42,11.36,11.37,744992.0
2025-05-22 12:50:00,11.37,11.38,11.3,11.33,914641.0,11.37,11.38,11.3,11.33,914641.0
2025-05-22 13:00:00,11.33,11.38,11.32,11.38,914371.0,11.33,11.38,11.32,11.38,914371.0
2025-05-22 13:10:00,11.38,11.42,11.36,11.4,505419.0,11.38,11.42,11.36,11.4,505419.0
2025-05-22 13:20:00,11.4,11.43,11.39,11.4,410751.0,11.4,11.43,11.39,11.4,410751.0
2025-05-22 13:30:00,11.4,11.41,11.38,11.41,695413.0,11.4,11.41,11.38,11.41,695413.0
2025-05-22 13:40:00,11.41,11.41,11.39,11.4,547966.0,11.41,11.41,11.39,11.4,547966.0
2025-05-22 13:50:00,11.41,11.41,11.37,11.38,778248.0,11.41,11.41,11.37,11.38,778248.0
2025-05-22 14:00:00,11.38,11.4,11.36,11.38,541339.0,11.38,11.4,11.36,11.38,541339.0
2025-05-22 14:10:00,11.38,11.43,11.37,11.42,633844.0,11.38,11.43,11.37,11.42,633844.0
2025-05-22 14:20:00,11.43,11.43,11.41,11.41,223492.0,11.43,11.43,11.41,11.41,223492.0
2025-05-22 14:30:00,11.42,11.45,11.41,11.44,445855.0,11.42,11.45,11.41,11.44,445855.0
2025-05-22 14:40:00,11.44,11.45,11.42,11.44,493193.0,11.44,11.45,11.42,11.44,493193.0
2025-05-22 14:50:00,11.45,11.48,11.44,11.48,446641.0,11.45,11.48,11.44,11.48,446641.0
2025-05-22 15:00:00,11.48,11.5,11.47,11.48,641388.0,11.48,11.5,11.47,11.48,641388.0
2025-05-22 15:10:00,11.48,11.52,11.47,11.52,847547.0,11.48,11.52,11.47,11.52,847547.0
2025-05-22 15:20:00,11.52,11.56,11.5,11.53,1847329.0,11.52,11.56,11.5,11.53,1847329.0
2025-05-22 15:30:00,11.53,11.55,11.48,11.48,2353204.0,11.53,11.55,11.48,11.48,2353204.0
2025-05-22 15:40:00,11.49,11.49,11.44,11.45,2109947.0,11.49,11.49,11.44,11.45,2109947.0
2025-05-22 15:50:00,11.44,11.46,11.38,11.39,2915716.0,11.44,11.46,11.38,11.39,2915716.0
2025-05-23 09:30:00,11.05,11.28,11.02,11.26,1922701.0,11.05,11.28,11.02,11.26,1922701.0
2025-05-23 09:40:00,11.27,11.27,11.19,11.23,1247176.0,11.27,11.27,11.19,11.23,1247176.0
2025-05-23 09:50:00,11.23,11.25,11.19,11.23,974776.0,11.23,11.25,11.19,11.23,974776.0
2025-05-23 10:00:00,11.23,11.26,11.21,11.24,1425437.0,11.23,11.26,11.21,11.24,1425437.0
2025-05-23 10:10:00,11.24,11.24,11.18,11.19,1233412.0,11.24,11.24,11.18,11.19,1233412.0
2025-05-23 10:20:00,11.18,11.22,11.16,11.17,2208721.0,11.18,11.22,11.16,11.17,2208721.0
2025-05-23 10:30:00,11.17,11.2,11.16,11.17,1989679.0,11.17,11.2,11.16,11.17,1989679.0
2025-05-23 10:40:00,11.18,11.19,11.14,11.15,1556665.0,11.18,11.19,11.14,11.15,1556665.0
2025-05-23 10:50:00,11.15,11.16,11.09,11.1,1764007.0,11.15,11.16,11.09,11.1,1764007.0
2025-05-23 11:00:00,11.1,11.15,11.09,11.13,1240564.0,11.1,11.15,11.09,11.13,1240564.0
2025-05-23 11:10:00,11.13,11.14,11.09,11.13,1192350.0,11.13,11.14,11.09,11.13,1192350.0
2025-05-23 11:20:00,11.13,11.15,11.12,11.12,1020288.0,11.13,11.15,11.12,11.12,1020288.0
2025-05-23 11:30:00,11.12,11.13,11.09,11.09,928795.0,11.12,11.13,11.09,11.09,928795.0
2025-05-23 11:40:00,11.1,11.14,11.08,11.13,1110725.0,11.1,11.14,11.08,11.13,1110725.0
2025-05-23 11:50:00,11.13,11.14,11.09,11.09,949301.0,11.13,11.14,11.09,11.09,949301.0
2025-05-23 12:00:00,11.1,11.14,11.09,11.11,1282851.0,11.1,11.14,11.09,11.11,1282851.0
2025-05-23 12:10:00,11.11,11.12,11.1,11.11,789737.0,11.11,11.12,11.1,11.11,789737.0
2025-05-23 12:20:00,11.1,11.13,11.1,11.11,815418.0,11.1,11.13,11.1,11.11,815418.0
2025-05-23 12:30:00,11.11,11.14,11.08,11.13,988207.0,11.11,11.14,11.08,11.13,988207.0
2025-05-23 12:40:00,11.13,11.14,11.12,11.13,439053.0,11.13,11.14,11.12,11.13,439053.0
2025-05-23 12:50:00,11.13,11.14,11.1,11.11,472062.0,11.13,11.14,11.1,11.11,472062.0
2025-05-23 13:00:00,11.12,11.18,11.11,11.17,600743.0,11.12,11.18,11.11,11.17,600743.0
2025-05-23 13:10:00,11.17,11.19,11.15,11.18,794441.0,11.17,11.19,11.15,11.18,794441.0
2025-05-23 13:20:00,11.18,11.19,11.17,11.18,468617.0,11.18,11.19,11.17,11.18,468617.0
2025-05-23 13:30:00,11.18,11.19,11.16,11.18,596477.0,11.18,11.19,11.16,11.18,596477.0
2025-05-23 13:40:00,11.17,11.18,11.15,11.17,554340.0,11.17,11.18,11.15,11.17,554340.0
2025-05-23 13:50:00,11.17,11.2,11.16,11.17,1141408.0,11.17,11.2,11.16,11.17,1141408.0
2025-05-23 14:00:00,11.17,11.21,11.16,11.17,595622.0,11.17,11.21,11.16,11.17,595622.0
2025-05-23 14:10:00,11.18,11.2,11.16,11.18,854478.0,11.18,11.2,11.16,11.18,854478.0
2025-05-23 14:20:00,11.18,11.18,11.15,11.17,800174.0,11.18,11.18,11.15,11.17,800174.0
2025-05-23 14:30:00,11.18,11.2,11.17,11.2,400605.0,11.18,11.2,11.17,11.2,400605.0
2025-05-23 14:40:00,11.19,11.22,11.19,11.2,833156.0,11.19,11.22,11.19,11.2,833156.0
2025-05-23 14:50:00,11.21,11.22,11.19,11.2,666482.0,11.21,11.22,11.19,11.2,666482.0
2025-05-23 15:00:00,11.2,11.2,11.18,11.2,466363.0,11.2,11.2,11.18,11.2,466363.0
2025-05-23 15:10:00,11.2,11.21,11.18,11.2,900891.0,11.2,11.21,11.18,11.2,900891.0
2025-05-23 15:20:00,11.2,11.2,11.17,11.19,943355.0,11.2,11.2,11.17,11.19,943355.0
2025-05-23 15:30:00,11.19,11.2,11.17,11.2,981220.0,11.19,11.2,11.17,11.2,981220.0
2025-05-23 15:40:00,11.2,11.21,11.17,11.19,1071763.0,11.2,11.21,11.17,11.19,1071763.0
2025-05-23 15:50:00,11.19,11.21,11.14,11.19,3496918.0,11.19,11.21,11.14,11.19,3496918.0
2025-05-27 09:30:00,11.4,11.48,11.37,11.47,1783473.0,11.4,11.48,11.37,11.47,1783473.0
2025-05-27 09:40:00,11.47,11.48,11.4,11.41,939431.0,11.47,11.48,11.4,11.41,939431.0
2025-05-27 09:50:00,11.41,11.47,11.4,11.44,1264109.0,11.41,11.47,11.4,11.44,1264109.0
2025-05-27 10:00:00,11.44,11.49,11.43,11.49,2459698.0,11.44,11.49,11.43,11.49,2459698.0
2025-05-27 10:10:00,11.49,11.53,11.47,11.53,1753273.0,11.49,11.53,11.47,11.53,1753273.0
2025-05-27 10:20:00,11.53,11.61,11.52,11.6,2883187.0,11.53,11.61,11.52,11.6,2883187.0
2025-05-27 10:30:00,11.59,11.67,11.59,11.67,2160061.0,11.59,11.67,11.59,11.67,2160061.0
2025-05-27 10:40:00,11.67,11.69,11.61,11.69,2962891.0,11.67,11.69,11.61,11.69,2962891.0
2025-05-27 10:50:00,11.69,11.7,11.63,11.63,2500322.0,11.69,11.7,11.63,11.63,2500322.0
2025-05-27 11:00:00,11.64,11.7,11.62,11.69,2015406.0,11.64,11.7,11.62,11.69,2015406.0
2025-05-27 11:10:00,11.69,11.78,11.68,11.76,3120128.0,11.69,11.78,11.68,11.76,3120128.0
2025-05-27 11:20:00,11.76,11.78,11.71,11.77,3280247.0,11.76,11.78,11.71,11.77,3280247.0
2025-05-27 11:30:00,11.77,11.8,11.71,11.71,2897197.0,11.77,11.8,11.71,11.71,2897197.0
2025-05-27 11:40:00,11.71,11.8,11.7,11.77,3177056.0,11.71,11.8,11.7,11.77,3177056.0
2025-05-27 11:50:00,11.77,11.78,11.75,11.75,2441696.0,11.77,11.78,11.75,11.75,2441696.0
2025-05-27 12:00:00,11.76,11.76,11.7,11.73,1764864.0,11.76,11.76,11.7,11.73,1764864.0
2025-05-27 12:10:00,11.72,11.73,11.69,11.71,1239923.0,11.72,11.73,11.69,11.71,1239923.0
2025-05-27 12:20:00,11.71,11.73,11.68,11.69,1317863.0,11.71,11.73,11.68,11.69,1317863.0
2025-05-27 12:30:00,11.69,11.71,11.66,11.71,1938786.0,11.69,11.71,11.66,11.71,1938786.0
2025-05-27 12:40:00,11.71,11.73,11.65,11.68,1605967.0,11.71,11.73,11.65,11.68,1605967.0
2025-05-27 12:50:00,11.68,11.69,11.64,11.66,1147849.0,11.68,11.69,11.64,11.66,1147849.0
2025-05-27 13:00:00,11.66,11.68,11.65,11.67,1040195.0,11.66,11.68,11.65,11.67,1040195.0
2025-05-27 13:10:00,11.68,11.69,11.65,11.69,1168284.0,11.68,11.69,11.65,11.69,1168284.0
2025-05-27 13:20:00,11.69,11.71,11.67,11.68,935945.0,11.69,11.71,11.67,11.68,935945.0
2025-05-27 13:30:00,11.68,11.7,11.65,11.65,666678.0,11.68,11.7,11.65,11.65,666678.0
2025-05-27 13:40:00,11.66,11.67,11.62,11.63,1149848.0,11.66,11.67,11.62,11.63,1149848.0
2025-05-27 13:50:00,11.63,11.65,11.61,11.63,945061.0,11.63,11.65,11.61,11.63,945061.0
2025-05-27 14:00:00,11.63,11.65,11.61,11.65,1182341.0,11.63,11.65,11.61,11.65,1182341.0
2025-05-27 14:10:00,11.65,11.68,11.64,11.65,1010510.0,11.65,11.68,11.64,11.65,1010510.0
2025-05-27 14:20:00,11.65,11.65,11.63,11.63,683167.0,11.65,11.65,11.63,11.63,683167.0
2025-05-27 14:30:00,11.64,11.67,11.63,11.67,771060.0,11.64,11.67,11.63,11.67,771060.0
2025-05-27 14:40:00,11.66,11.67,11.64,11.66,699029.0,11.66,11.67,11.64,11.66,699029.0
2025-05-27 14:50:00,11.66,11.67,11.65,11.66,568165.0,11.66,11.67,11.65,11.66,568165.0
2025-05-27 15:00:00,11.66,11.68,11.64,11.68,721345.0,11.66,11.68,11.64,11.68,721345.0
2025-05-27 15:10:00,11.68,11.68,11.64,11.65,878624.0,11.68,11.68,11.64,11.65,878624.0
2025-05-27 15:20:00,11.66,11.7,11.65,11.68,1108379.0,11.66,11.7,11.65,11.68,1108379.0
2025-05-27 15:30:00,11.67,11.68,11.65,11.66,1325981.0,11.67,11.68,11.65,11.66,1325981.0
2025-05-27 15:40:00,11.65,11.68,11.62,11.63,1617667.0,11.65,11.68,11.62,11.63,1617667.0
2025-05-27 15:50:00,11.62,11.66,11.6,11.66,4360749.0,11.62,11.66,11.6,11.66,4360749.0
2025-05-28 09:30:00,11.69,11.74,11.65,11.67,1884003.0,11.69,11.74,11.65,11.67,1884003.0
2025-05-28 09:40:00,11.67,11.71,11.6,11.61,1430550.0,11.67,11.71,11.6,11.61,1430550.0
2025-05-28 09:50:00,11.61,11.61,11.53,11.54,2611745.0,11.61,11.61,11.53,11.54,2611745.0
2025-05-28 10:00:00,11.54,11.62,11.53,11.58,2524226.0,11.54,11.62,11.53,11.58,2524226.0
2025-05-28 10:10:00,11.58,11.61,11.56,11.58,1848251.0,11.58,11.61,11.56,11.58,1848251.0
2025-05-28 10:20:00,11.58,11.58,11.53,11.54,1783795.0,11.58,11.58,11.53,11.54,1783795.0
2025-05-28 10:30:00,11.54,11.57,11.52,11.54,1942404.0,11.54,11.57,11.52,11.54,1942404.0
2025-05-28 10:40:00,11.54,11.56,11.52,11.55,2183813.0,11.54,11.56,11.52,11.55,2183813.0
2025-05-28 10:50:00,11.55,11.56,11.5,11.53,2544598.0,11.55,11.56,11.5,11.53,2544598.0
2025-05-28 11:00:00,11.53,11.58,11.52,11.55,2977241.0,11.53,11.58,11.52,11.55,2977241.0
2025-05-28 11:10:00,11.56,11.56,11.5,11.56,2399313.0,11.56,11.56,11.5,11.56,2399313.0
2025-05-28 11:20:00,11.55,11.57,11.52,11.52,2300774.0,11.55,11.57,11.52,11.52,2300774.0
2025-05-28 11:30:00,11.53,11.56,11.51,11.54,1241311.0,11.53,11.56,11.51,11.54,1241311.0
2025-05-28 11:40:00,11.54,11.56,11.53,11.55,547725.0,11.54,11.56,11.53,11.55,547725.0
2025-05-28 11:50:00,11.55,11.57,11.49,11.5,1352555.0,11.55,11.57,11.49,11.5,1352555.0
2025-05-28 12:00:00,11.5,11.53,11.49,11.51,653384.0,11.5,11.53,11.49,11.51,653384.0
2025-05-28 12:10:00,11.5,11.51,11.48,11.5,604478.0,11.5,11.51,11.48,11.5,604478.0
2025-05-28 12:20:00,11.5,11.53,11.47,11.52,1353921.0,11.5,11.53,11.47,11.52,1353921.0
2025-05-28 12:30:00,11.52,11.53,11.5,11.53,946802.0,11.52,11.53,11.5,11.53,946802.0
2025-05-28 12:40:00,11.53,11.53,11.5,11.5,745137.0,11.53,11.53,11.5,11.5,745137.0
2025-05-28 12:50:00,11.51,11.51,11.47,11.5,1386380.0,11.51,11.51,11.47,11.5,1386380.0
2025-05-28 13:00:00,11.5,11.53,11.49,11.51,1591910.0,11.5,11.53,11.49,11.51,1591910.0
2025-05-28 13:10:00,11.51,11.51,11.49,11.51,646625.0,11.51,11.51,11.49,11.51,646625.0
2025-05-28 13:20:00,11.51,11.51,11.47,11.49,535684.0,11.51,11.51,11.47,11.49,535684.0
2025-05-28 13:30:00,11.5,11.5,11.48,11.49,477678.0,11.5,11.5,11.48,11.49,477678.0
2025-05-28 13:40:00,11.49,11.49,11.47,11.49,304766.0,11.49,11.49,11.47,11.49,304766.0
2025-05-28 13:50:00,11.49,11.49,11.44,11.44,565284.0,11.49,11.49,11.44,11.44,565284.0
2025-05-28 14:00:00,11.45,11.48,11.44,11.48,871337.0,11.45,11.48,11.44,11.48,871337.0
2025-05-28 14:10:00,11.47,11.49,11.46,11.46,954728.0,11.47,11.49,11.46,11.46,954728.0
2025-05-28 14:20:00,11.46,11.47,11.44,11.45,269503.0,11.46,11.47,11.44,11.45,269503.0
2025-05-28 14:30:00,11.45,11.46,11.44,11.46,269388.0,11.45,11.46,11.44,11.46,269388.0
2025-05-28 14:40:00,11.46,11.46,11.43,11.45,565560.0,11.46,11.46,11.43,11.45,565560.0
2025-05-28 14:50:00,11.45,11.45,11.39,11.43,1871270.0,11.45,11.45,11.39,11.43,1871270.0
2025-05-28 15:00:00,11.44,11.5,11.43,11.49,1959441.0,11.44,11.5,11.43,11.49,1959441.0
2025-05-28 15:10:00,11.49,11.51,11.47,11.49,2709945.0,11.49,11.51,11.47,11.49,2709945.0
2025-05-28 15:20:00,11.5,11.51,11.46,11.47,1446529.0,11.5,11.51,11.46,11.47,1446529.0
2025-05-28 15:30:00,11.46,11.49,11.44,11.45,1623508.0,11.46,11.49,11.44,11.45,1623508.0
2025-05-28 15:40:00,11.45,11.48,11.44,11.46,1787341.0,11.45,11.48,11.44,11.46,1787341.0
2025-05-28 15:50:00,11.47,11.48,11.41,11.43,4588908.0,11.47,11.48,11.41,11.43,4588908.0
2025-05-29 09:30:00,11.64,11.67,11.57,11.57,1642881.0,11.64,11.67,11.57,11.57,1642881.0
2025-05-29 09:40:00,11.57,11.62,11.51,11.55,931979.0,11.57,11.62,11.51,11.55,931979.0
2025-05-29 09:50:00,11.55,11.6,11.46,11.54,1752446.0,11.55,11.6,11.46,11.54,1752446.0
2025-05-29 10:00:00,11.54,11.55,11.41,11.42,1674342.0,11.54,11.55,11.41,11.42,1674342.0
2025-05-29 10:10:00,11.42,11.49,11.41,11.45,1628343.0,11.42,11.49,11.41,11.45,1628343.0
2025-05-29 10:20:00,11.46,11.46,11.39,11.41,1877592.0,11.46,11.46,11.39,11.41,1877592.0
2025-05-29 10:30:00,11.41,11.44,11.37,11.4,2030667.0,11.41,11.44,11.37,11.4,2030667.0
2025-05-29 10:40:00,11.4,11.43,11.37,11.42,2082042.0,11.4,11.43,11.37,11.42,2082042.0
2025-05-29 10:50:00,11.42,11.47,11.41,11.46,1589972.0,11.42,11.47,11.41,11.46,1589972.0
2025-05-29 11:00:00,11.46,11.47,11.38,11.39,1732810.0,11.46,11.47,11.38,11.39,1732810.0
2025-05-29 11:10:00,11.39,11.43,11.38,11.42,1741561.0,11.39,11.43,11.38,11.42,1741561.0
2025-05-29 11:20:00,11.41,11.45,11.41,11.42,1545380.0,11.41,11.45,11.41,11.42,1545380.0
2025-05-29 11:30:00,11.43,11.43,11.34,11.35,1836921.0,11.43,11.43,11.34,11.35,1836921.0
2025-05-29 11:40:00,11.35,11.5,11.33,11.5,3004040.0,11.35,11.5,11.33,11.5,3004040.0
2025-05-29 11:50:00,11.5,11.57,11.35,11.36,2909156.0,11.5,11.57,11.35,11.36,2909156.0
2025-05-29 12:00:00,11.36,11.43,11.35,11.38,1545383.0,11.36,11.43,11.35,11.38,1545383.0
2025-05-29 12:10:00,11.39,11.44,11.38,11.43,1369490.0,11.39,11.44,11.38,11.43,1369490.0
2025-05-29 12:20:00,11.43,11.44,11.4,11.41,992310.0,11.43,11.44,11.4,11.41,992310.0
2025-05-29 12:30:00,11.42,11.44,11.39,11.4,1508840.0,11.42,11.44,11.39,11.4,1508840.0
2025-05-29 12:40:00,11.4,11.42,11.38,11.4,1246302.0,11.4,11.42,11.38,11.4,1246302.0
2025-05-29 12:50:00,11.4,11.45,11.39,11.45,1523934.0,11.4,11.45,11.39,11.45,1523934.0
2025-05-29 13:00:00,11.45,11.47,11.41,11.42,951171.0,11.45,11.47,11.41,11.42,951171.0
2025-05-29 13:10:00,11.42,11.42,11.39,11.39,1047307.0,11.42,11.42,11.39,11.39,1047307.0
2025-05-29 13:20:00,11.39,11.4,11.35,11.37,748343.0,11.39,11.4,11.35,11.37,748343.0
2025-05-29 13:30:00,11.37,11.39,11.35,11.38,1089827.0,11.37,11.39,11.35,11.38,1089827.0
2025-05-29 13:40:00,11.38,11.4,11.36,11.37,1201141.0,11.38,11.4,11.36,11.37,1201141.0
2025-05-29 13:50:00,11.37,11.39,11.35,11.36,917695.0,11.37,11.39,11.35,11.36,917695.0
2025-05-29 14:00:00,11.37,11.39,11.35,11.37,1058455.0,11.37,11.39,11.35,11.37,1058455.0
2025-05-29 14:10:00,11.37,11.37,11.33,11.34,748277.0,11.37,11.37,11.33,11.34,748277.0
2025-05-29 14:20:00,11.34,11.35,11.31,11.34,986731.0,11.34,11.35,11.31,11.34,986731.0
2025-05-29 14:30:00,11.34,11.36,11.33,11.36,702348.0,11.34,11.36,11.33,11.36,702348.0
2025-05-29 14:40:00,11.36,11.36,11.33,11.34,817640.0,11.36,11.36,11.33,11.34,817640.0
2025-05-29 14:50:00,11.34,11.35,11.31,11.32,1200617.0,11.34,11.35,11.31,11.32,1200617.0
2025-05-29 15:00:00,11.33,11.36,11.31,11.34,1129400.0,11.33,11.36,11.31,11.34,1129400.0
2025-05-29 15:10:00,11.35,11.36,11.33,11.35,754278.0,11.35,11.36,11.33,11.35,754278.0
2025-05-29 15:20:00,11.35,11.38,11.34,11.36,1326349.0,11.35,11.38,11.34,11.36,1326349.0
2025-05-29 15:30:00,11.36,11.41,11.35,11.4,1894170.0,11.36,11.41,11.35,11.4,1894170.0
2025-05-29 15:40:00,11.4,11.4,11.34,11.38,1762852.0,11.4,11.4,11.34,11.38,1762852.0
2025-05-29 15:50:00,11.38,11.42,11.38,11.39,2791891.0,11.38,11.42,11.38,11.39,2791891.0
2025-05-30 09:30:00,11.29,11.3,11.19,11.22,1904964.0,11.29,11.3,11.19,11.22,1904964.0
2025-05-30 09:40:00,11.22,11.26,11.19,11.23,1265857.0,11.22,11.26,11.19,11.23,1265857.0
2025-05-30 09:50:00,11.23,11.28,11.2,11.24,1096028.0,11.23,11.28,11.2,11.24,1096028.0
2025-05-30 10:00:00,11.25,11.31,11.25,11.28,1398514.0,11.25,11.31,11.25,11.28,1398514.0
2025-05-30 10:10:00,11.28,11.31,11.26,11.27,1366929.0,11.28,11.31,11.26,11.27,1366929.0
2025-05-30 10:20:00,11.27,11.28,11.22,11.27,1694253.0,11.27,11.28,11.22,11.27,1694253.0
2025-05-30 10:30:00,11.26,11.31,11.25,11.3,1997204.0,11.26,11.31,11.25,11.3,1997204.0
2025-05-30 10:40:00,11.3,11.31,11.24,11.28,1663125.0,11.3,11.31,11.24,11.28,1663125.0
2025-05-30 10:50:00,11.28,11.29,11.25,11.29,1848019.0,11.28,11.29,11.25,11.29,1848019.0
2025-05-30 11:00:00,11.29,11.3,11.26,11.29,1265916.0,11.29,11.3,11.26,11.29,1265916.0
2025-05-30 11:10:00,11.29,11.29,11.23,11.24,860338.0,11.29,11.29,11.23,11.24,860338.0
2025-05-30 11:20:00,11.24,11.32,11.23,11.32,2188624.0,11.24,11.32,11.23,11.32,2188624.0
2025-05-30 11:30:00,11.31,11.32,11.25,11.29,2468216.0,11.31,11.32,11.25,11.29,2468216.0
2025-05-30 11:40:00,11.3,11.33,11.27,11.32,2155502.0,11.3,11.33,11.27,11.32,2155502.0
2025-05-30 11:50:00,11.32,11.34,11.28,11.29,2338788.0,11.32,11.34,11.28,11.29,2338788.0
2025-05-30 12:00:00,11.29,11.35,11.28,11.34,2027195.0,11.29,11.35,11.28,11.34,2027195.0
2025-05-30 12:10:00,11.34,11.35,11.32,11.35,2161691.0,11.34,11.35,11.32,11.35,2161691.0
2025-05-30 12:20:00,11.35,11.36,11.29,11.32,1630033.0,11.35,11.36,11.29,11.32,1630033.0
2025-05-30 12:30:00,11.31,11.31,11.22,11.26,2140103.0,11.31,11.31,11.22,11.26,2140103.0
2025-05-30 12:40:00,11.27,11.29,11.24,11.26,1016416.0,11.27,11.29,11.24,11.26,1016416.0
2025-05-30 12:50:00,11.26,11.26,11.23,11.26,1048790.0,11.26,11.26,11.23,11.26,1048790.0
2025-05-30 13:00:00,11.25,11.35,11.24,11.34,1399053.0,11.25,11.35,11.24,11.34,1399053.0
2025-05-30 13:10:00,11.34,11.36,11.32,11.36,1285884.0,11.34,11.36,11.32,11.36,1285884.0
2025-05-30 13:20:00,11.36,11.37,11.33,11.37,1132579.0,11.36,11.37,11.33,11.37,1132579.0
2025-05-30 13:30:00,11.37,11.38,11.35,11.38,899921.0,11.37,11.38,11.35,11.38,899921.0
2025-05-30 13:40:00,11.38,11.38,11.34,11.36,1139643.0,11.38,11.38,11.34,11.36,1139643.0
2025-05-30 13:50:00,11.35,11.38,11.33,11.34,1096894.0,11.35,11.38,11.33,11.34,1096894.0
2025-05-30 14:00:00,11.34,11.39,11.33,11.38,931032.0,11.34,11.39,11.33,11.38,931032.0
2025-05-30 14:10:00,11.39,11.42,11.36,11.41,1013786.0,11.39,11.42,11.36,11.41,1013786.0
2025-05-30 14:20:00,11.41,11.44,11.4,11.43,537265.0,11.41,11.44,11.4,11.43,537265.0
2025-05-30 14:30:00,11.43,11.44,11.4,11.42,582537.0,11.43,11.44,11.4,11.42,582537.0
2025-05-30 14:40:00,11.42,11.42,11.39,11.4,748710.0,11.42,11.42,11.39,11.4,748710.0
2025-05-30 14:50:00,11.41,11.44,11.4,11.43,1187688.0,11.41,11.44,11.4,11.43,1187688.0
2025-05-30 15:00:00,11.42,11.46,11.42,11.45,1197620.0,11.42,11.46,11.42,11.45,1197620.0
2025-05-30 15:10:00,11.44,11.46,11.42,11.45,1518951.0,11.44,11.46,11.42,11.45,1518951.0
2025-05-30 15:20:00,11.45,11.47,11.44,11.46,586345.0,11.45,11.47,11.44,11.46,586345.0
2025-05-30 15:30:00,11.46,11.47,11.43,11.46,1059104.0,11.46,11.47,11.43,11.46,1059104.0
2025-05-30 15:40:00,11.47,11.47,11.44,11.45,1372343.0,11.47,11.47,11.44,11.45,1372343.0
2025-05-30 15:50:00,11.45,11.46,11.39,11.4,3265203.0,11.45,11.46,11.39,11.4,3265203.0
2025-06-02 09:30:00,11.31,11.37,11.04,11.1,3344829.0,11.31,11.37,11.04,11.1,3344829.0
2025-06-02 09:40:00,11.09,11.12,11.03,11.11,2174962.0,11.09,11.12,11.03,11.11,2174962.0
2025-06-02 09:50:00,11.11,11.14,11.04,11.12,1369148.0,11.11,11.14,11.04,11.12,1369148.0
2025-06-02 10:00:00,11.12,11.26,11.09,11.23,2218484.0,11.12,11.26,11.09,11.23,2218484.0
2025-06-02 10:10:00,11.22,11.25,11.18,11.21,2972915.0,11.22,11.25,11.18,11.21,2972915.0
2025-06-02 10:20:00,11.21,11.31,11.2,11.3,1660906.0,11.21,11.31,11.2,11.3,1660906.0
2025-06-02 10:30:00,11.3,11.31,11.2,11.21,2977470.0,11.3,11.31,11.2,11.21,2977470.0
2025-06-02 10:40:00,11.21,11.29,11.2,11.29,2005530.0,11.21,11.29,11.2,11.29,2005530.0
2025-06-02 10:50:00,11.28,11.3,11.24,11.28,2150676.0,11.28,11.3,11.24,11.28,2150676.0
2025-06-02 11:00:00,11.28,11.3,11.23,11.25,2049141.0,11.28,11.3,11.23,11.25,2049141.0
2025-06-02 11:10:00,11.24,11.27,11.23,11.27,1014315.0,11.24,11.27,11.23,11.27,1014315.0
2025-06-02 11:20:00,11.27,11.28,11.23,11.25,1275779.0,11.27,11.28,11.23,11.25,1275779.0
2025-06-02 11:30:00,11.24,11.29,11.24,11.28,1007703.0,11.24,11.29,11.24,11.28,1007703.0
2025-06-02 11:40:00,11.28,11.33,11.26,11.32,1318281.0,11.28,11.33,11.26,11.32,1318281.0
2025-06-02 11:50:00,11.32,11.32,11.27,11.29,880349.0,11.32,11.32,11.27,11.29,880349.0
2025-06-02 12:00:00,11.29,11.31,11.26,11.3,829286.0,11.29,11.31,11.26,11.3,829286.0
2025-06-02 12:10:00,11.3,11.31,11.28,11.29,576404.0,11.3,11.31,11.28,11.29,576404.0
2025-06-02 12:20:00,11.28,11.3,11.27,11.28,335102.0,11.28,11.3,11.27,11.28,335102.0
2025-06-02 12:30:00,11.28,11.29,11.26,11.27,520317.0,11.28,11.29,11.26,11.27,520317.0
2025-06-02 12:40:00,11.27,11.28,11.24,11.27,444125.0,11.27,11.28,11.24,11.27,444125.0
2025-06-02 12:50:00,11.26,11.29,11.25,11.28,421720.0,11.26,11.29,11.25,11.28,421720.0
2025-06-02 13:00:00,11.28,11.3,11.27,11.29,568552.0,11.28,11.3,11.27,11.29,568552.0
2025-06-02 13:10:00,11.29,11.31,11.28,11.29,804885.0,11.29,11.31,11.28,11.29,804885.0
2025-06-02 13:20:00,11.29,11.3,11.27,11.28,508535.0,11.29,11.3,11.27,11.28,508535.0
2025-06-02 13:30:00,11.28,11.29,11.25,11.27,619203.0,11.28,11.29,11.25,11.27,619203.0
2025-06-02 13:40:00,11.27,11.29,11.25,11.28,868896.0,11.27,11.29,11.25,11.28,868896.0
2025-06-02 13:50:00,11.28,11.3,11.26,11.29,981078.0,11.28,11.3,11.26,11.29,981078.0
2025-06-02 14:00:00,11.29,11.3,11.27,11.29,1027501.0,11.29,11.3,11.27,11.29,1027501.0
2025-06-02 14:10:00,11.29,11.31,11.28,11.29,653502.0,11.29,11.31,11.28,11.29,653502.0
2025-06-02 14:20:00,11.29,11.31,11.29,11.29,326592.0,11.29,11.31,11.29,11.29,326592.0
2025-06-02 14:30:00,11.29,11.3,11.28,11.29,598349.0,11.29,11.3,11.28,11.29,598349.0
2025-06-02 14:40:00,11.29,11.31,11.29,11.29,316107.0,11.29,11.31,11.29,11.29,316107.0
2025-06-02 14:50:00,11.29,11.33,11.29,11.33,521928.0,11.29,11.33,11.29,11.33,521928.0
2025-06-02 15:00:00,11.33,11.34,11.31,11.32,480457.0,11.33,11.34,11.31,11.32,480457.0
2025-06-02 15:10:00,11.32,11.32,11.3,11.32,658260.0,11.32,11.32,11.3,11.32,658260.0
2025-06-02 15:20:00,11.31,11.34,11.31,11.32,967440.0,11.31,11.34,11.31,11.32,967440.0
2025-06-02 15:30:00,11.32,11.33,11.3,11.3,805858.0,11.32,11.33,11.3,11.3,805858.0
2025-06-02 15:40:00,11.3,11.35,11.3,11.34,988592.0,11.3,11.35,11.3,11.34,988592.0
2025-06-02 15:50:00,11.34,11.39,11.33,11.38,2347011.0,11.34,11.39,11.33,11.38,2347011.0
2025-06-03 09:30:00,11.33,11.34,11.21,11.26,1474467.0,11.33,11.34,11.21,11.26,1474467.0
2025-06-03 09:40:00,11.26,11.31,11.26,11.3,1256419.0,11.26,11.31,11.26,11.3,1256419.0
2025-06-03 09:50:00,11.29,11.34,11.24,11.25,1078478.0,11.29,11.34,11.24,11.25,1078478.0
2025-06-03 10:00:00,11.25,11.33,11.25,11.33,1742430.0,11.25,11.33,11.25,11.33,1742430.0
2025-06-03 10:10:00,11.33,11.38,11.31,11.37,1574930.0,11.33,11.38,11.31,11.37,1574930.0
2025-06-03 10:20:00,11.37,11.4,11.33,11.38,2253356.0,11.37,11.4,11.33,11.38,2253356.0
2025-06-03 10:30:00,11.38,11.43,11.38,11.41,1978076.0,11.38,11.43,11.38,11.41,1978076.0
2025-06-03 10:40:00,11.41,11.45,11.39,11.45,2104386.0,11.41,11.45,11.39,11.45,2104386.0
2025-06-03 10:50:00,11.45,11.46,11.39,11.42,1962555.0,11.45,11.46,11.39,11.42,1962555.0
2025-06-03 11:00:00,11.42,11.44,11.41,11.44,1338757.0,11.42,11.44,11.41,11.44,1338757.0
2025-06-03 11:10:00,11.44,11.45,11.42,11.43,1312335.0,11.44,11.45,11.42,11.43,1312335.0
2025-06-03 11:20:00,11.43,11.45,11.42,11.44,1562072.0,11.43,11.45,11.42,11.44,1562072.0
2025-06-03 11:30:00,11.44,11.49,11.43,11.47,1684273.0,11.44,11.49,11.43,11.47,1684273.0
2025-06-03 11:40:00,11.48,11.48,11.42,11.43,1513804.0,11.48,11.48,11.42,11.43,1513804.0
2025-06-03 11:50:00,11.43,11.44,11.4,11.43,1069365.0,11.43,11.44,11.4,11.43,1069365.0
2025-06-03 12:00:00,11.42,11.44,11.41,11.41,773859.0,11.42,11.44,11.41,11.41,773859.0
2025-06-03 12:10:00,11.41,11.43,11.39,11.42,505043.0,11.41,11.43,11.39,11.42,505043.0
2025-06-03 12:20:00,11.42,11.45,11.4,11.44,548757.0,11.42,11.45,11.4,11.44,548757.0
2025-06-03 12:30:00,11.45,11.45,11.42,11.43,382329.0,11.45,11.45,11.42,11.43,382329.0
2025-06-03 12:40:00,11.43,11.44,11.41,11.42,352974.0,11.43,11.44,11.41,11.42,352974.0
2025-06-03 12:50:00,11.42,11.45,11.41,11.43,468983.0,11.42,11.45,11.41,11.43,468983.0
2025-06-03 13:00:00,11.43,11.43,11.41,11.42,568097.0,11.43,11.43,11.41,11.42,568097.0
2025-06-03 13:10:00,11.42,11.43,11.41,11.41,359208.0,11.42,11.43,11.41,11.41,359208.0
2025-06-03 13:20:00,11.42,11.43,11.4,11.41,324954.0,11.42,11.43,11.4,11.41,324954.0
2025-06-03 13:30:00,11.41,11.45,11.41,11.45,303926.0,11.41,11.45,11.41,11.45,303926.0
2025-06-03 13:40:00,11.45,11.48,11.44,11.46,1319033.0,11.45,11.48,11.44,11.46,1319033.0
2025-06-03 13:50:00,11.46,11.47,11.42,11.43,663909.0,11.46,11.47,11.42,11.43,663909.0
2025-06-03 14:00:00,11.43,11.43,11.37,11.42,1176332.0,11.43,11.43,11.37,11.42,1176332.0
2025-06-03 14:10:00,11.42,11.42,11.35,11.39,974265.0,11.42,11.42,11.35,11.39,974265.0
2025-06-03 14:20:00,11.39,11.41,11.37,11.41,563773.0,11.39,11.41,11.37,11.41,563773.0
2025-06-03 14:30:00,11.41,11.44,11.4,11.44,599061.0,11.41,11.44,11.4,11.44,599061.0
2025-06-03 14:40:00,11.44,11.44,11.41,11.44,521307.0,11.44,11.44,11.41,11.44,521307.0
2025-06-03 14:50:00,11.44,11.48,11.43,11.46,973598.0,11.44,11.48,11.43,11.46,973598.0
2025-06-03 15:00:00,11.46,11.5,11.45,11.5,907508.0,11.46,11.5,11.45,11.5,907508.0
2025-06-03 15:10:00,11.49,11.52,11.48,11.51,1263760.0,11.49,11.52,11.48,11.51,1263760.0
2025-06-03 15:20:00,11.52,11.53,11.51,11.53,683816.0,11.52,11.53,11.51,11.53,683816.0
2025-06-03 15:30:00,11.53,11.53,11.5,11.51,917031.0,11.53,11.53,11.5,11.51,917031.0
2025-06-03 15:40:00,11.51,11.53,11.48,11.51,1131183.0,11.51,11.53,11.48,11.51,1131183.0
2025-06-03 15:50:00,11.5,11.5,11.43,11.47,3346297.0,11.5,11.5,11.43,11.47,3346297.0
2025-06-04 09:30:00,11.52,11.56,11.46,11.49,1025347.0,11.52,11.56,11.46,11.49,1025347.0
2025-06-04 09:40:00,11.49,11.52,11.44,11.48,1173962.0,11.49,11.52,11.44,11.48,1173962.0
2025-06-04 09:50:00,11.49,11.5,11.45,11.48,933013.0,11.49,11.5,11.45,11.48,933013.0
2025-06-04 10:00:00,11.47,11.47,11.32,11.37,2279137.0,11.47,11.47,11.32,11.37,2279137.0
2025-06-04 10:10:00,11.37,11.46,11.35,11.45,1946744.0,11.37,11.46,11.35,11.45,1946744.0
2025-06-04 10:20:00,11.45,11.45,11.39,11.43,1848085.0,11.45,11.45,11.39,11.43,1848085.0
2025-06-04 10:30:00,11.43,11.48,11.43,11.45,2925474.0,11.43,11.48,11.43,11.45,2925474.0
2025-06-04 10:40:00,11.45,11.46,11.38,11.4,2432930.0,11.45,11.46,11.38,11.4,2432930.0
2025-06-04 10:50:00,11.41,11.41,11.36,11.38,2027188.0,11.41,11.41,11.36,11.38,2027188.0
2025-06-04 11:00:00,11.39,11.41,11.37,11.4,1477136.0,11.39,11.41,11.37,11.4,1477136.0
2025-06-04 11:10:00,11.4,11.58,11.36,11.57,3352511.0,11.4,11.58,11.36,11.57,3352511.0
2025-06-04 11:20:00,11.57,11.57,11.48,11.48,1361006.0,11.57,11.57,11.48,11.48,1361006.0
2025-06-04 11:30:00,11.48,11.52,11.46,11.49,1934170.0,11.48,11.52,11.46,11.49,1934170.0
2025-06-04 11:40:00,11.5,11.53,11.48,11.53,1462088.0,11.5,11.53,11.48,11.53,1462088.0
2025-06-04 11:50:00,11.53,11.55,11.46,11.49,1696228.0,11.53,11.55,11.46,11.49,1696228.0
2025-06-04 12:00:00,11.48,11.51,11.47,11.5,763227.0,11.48,11.51,11.47,11.5,763227.0
2025-06-04 12:10:00,11.51,11.52,11.48,11.51,712926.0,11.51,11.52,11.48,11.51,712926.0
2025-06-04 12:20:00,11.5,11.51,11.48,11.5,470856.0,11.5,11.51,11.48,11.5,470856.0
2025-06-04 12:30:00,11.5,11.54,11.49,11.53,552575.0,11.5,11.54,11.49,11.53,552575.0
2025-06-04 12:40:00,11.53,11.53,11.51,11.52,406350.0,11.53,11.53,11.51,11.52,406350.0
2025-06-04 12:50:00,11.52,11.52,11.49,11.5,382535.0,11.52,11.52,11.49,11.5,382535.0
2025-06-04 13:00:00,11.51,11.52,11.49,11.51,370214.0,11.51,11.52,11.49,11.51,370214.0
2025-06-04 13:10:00,11.52,11.53,11.5,11.53,508625.0,11.52,11.53,11.5,11.53,508625.0
2025-06-04 13:20:00,11.53,11.53,11.51,11.51,243835.0,11.53,11.53,11.51,11.51,243835.0
2025-06-04 13:30:00,11.52,11.53,11.5,11.53,395985.0,11.52,11.53,11.5,11.53,395985.0
2025-06-04 13:40:00,11.52,11.53,11.49,11.51,292586.0,11.52,11.53,11.49,11.51,292586.0
2025-06-04 13:50:00,11.51,11.51,11.48,11.49,362990.0,11.51,11.51,11.48,11.49,362990.0
2025-06-04 14:00:00,11.49,11.52,11.48,11.5,487456.0,11.49,11.52,11.48,11.5,487456.0
2025-06-04 14:10:00,11.51,11.53,11.5,11.53,320089.0,11.51,11.53,11.5,11.53,320089.0
2025-06-04 14:20:00,11.53,11.53,11.48,11.49,259174.0,11.53,11.53,11.48,11.49,259174.0
2025-06-04 14:30:00,11.5,11.5,11.46,11.47,315509.0,11.5,11.5,11.46,11.47,315509.0
2025-06-04 14:40:00,11.46,11.47,11.43,11.46,796539.0,11.46,11.47,11.43,11.46,796539.0
2025-06-04 14:50:00,11.46,11.48,11.44,11.46,853760.0,11.46,11.48,11.44,11.46,853760.0
2025-06-04 15:00:00,11.46,11.47,11.45,11.46,424709.0,11.46,11.47,11.45,11.46,424709.0
2025-06-04 15:10:00,11.46,11.49,11.45,11.49,295223.0,11.46,11.49,11.45,11.49,295223.0
2025-06-04 15:20:00,11.49,11.51,11.47,11.47,345728.0,11.49,11.51,11.47,11.47,345728.0
2025-06-04 15:30:00,11.48,11.49,11.46,11.46,468668.0,11.48,11.49,11.46,11.46,468668.0
2025-06-04 15:40:00,11.46,11.47,11.42,11.45,675427.0,11.46,11.47,11.42,11.45,675427.0
2025-06-04 15:50:00,11.44,11.46,11.42,11.42,1837333.0,11.44,11.46,11.42,11.42,1837333.0
2025-06-05 09:30:00,11.34,11.51,11.34,11.42,1689023.0,11.34,11.51,11.34,11.42,1689023.0
2025-06-05 09:40:00,11.42,11.47,11.38,11.41,1081007.0,11.42,11.47,11.38,11.41,1081007.0
2025-06-05 09:50:00,11.41,11.43,11.34,11.35,1079439.0,11.41,11.43,11.34,11.35,1079439.0
2025-06-05 10:00:00,11.35,11.37,11.31,11.32,1590637.0,11.35,11.37,11.31,11.32,1590637.0
2025-06-05 10:10:00,11.32,11.34,11.27,11.29,1237359.0,11.32,11.34,11.27,11.29,1237359.0
2025-06-05 10:20:00,11.29,11.36,11.29,11.34,1202517.0,11.29,11.36,11.29,11.34,1202517.0
2025-06-05 10:30:00,11.34,11.35,11.26,11.33,1961563.0,11.34,11.35,11.26,11.33,1961563.0
2025-06-05 10:40:00,11.33,11.44,11.31,11.37,3148875.0,11.33,11.44,11.31,11.37,3148875.0
2025-06-05 10:50:00,11.38,11.38,11.33,11.36,1345985.0,11.38,11.38,11.33,11.36,1345985.0
2025-06-05 11:00:00,11.36,11.42,11.36,11.41,1081769.0,11.36,11.42,11.36,11.41,1081769.0
2025-06-05 11:10:00,11.41,11.46,11.4,11.46,1338540.0,11.41,11.46,11.4,11.46,1338540.0
2025-06-05 11:20:00,11.46,11.48,11.43,11.48,1452431.0,11.46,11.48,11.43,11.48,1452431.0
2025-06-05 11:30:00,11.48,11.48,11.45,11.46,940598.0,11.48,11.48,11.45,11.46,940598.0
2025-06-05 11:40:00,11.46,11.49,11.45,11.46,935139.0,11.46,11.49,11.45,11.46,935139.0
2025-06-05 11:50:00,11.46,11.48,11.45,11.45,1051405.0,11.46,11.48,11.45,11.45,1051405.0
2025-06-05 12:00:00,11.46,11.48,11.45,11.46,976174.0,11.46,11.48,11.45,11.46,976174.0
2025-06-05 12:10:00,11.46,11.49,11.44,11.46,1554688.0,11.46,11.49,11.44,11.46,1554688.0
2025-06-05 12:20:00,11.47,11.49,11.46,11.48,909928.0,11.47,11.49,11.46,11.48,909928.0
2025-06-05 12:30:00,11.48,11.49,11.43,11.45,926754.0,11.48,11.49,11.43,11.45,926754.0
2025-06-05 12:40:00,11.45,11.46,11.36,11.38,1498750.0,11.45,11.46,11.36,11.38,1498750.0
2025-06-05 12:50:00,11.38,11.4,11.35,11.38,1379945.0,11.38,11.4,11.35,11.38,1379945.0
2025-06-05 13:00:00,11.38,11.44,11.36,11.43,1280304.0,11.38,11.44,11.36,11.43,1280304.0
2025-06-05 13:10:00,11.44,11.47,11.43,11.45,1429376.0,11.44,11.47,11.43,11.45,1429376.0
2025-06-05 13:20:00,11.45,11.47,11.44,11.46,673000.0,11.45,11.47,11.44,11.46,673000.0
2025-06-05 13:30:00,11.47,11.49,11.46,11.48,952399.0,11.47,11.49,11.46,11.48,952399.0
2025-06-05 13:40:00,11.48,11.49,11.46,11.46,706829.0,11.48,11.49,11.46,11.46,706829.0
2025-06-05 13:50:00,11.47,11.49,11.45,11.46,542487.0,11.47,11.49,11.45,11.46,542487.0
2025-06-05 14:00:00,11.46,11.47,11.44,11.46,1109227.0,11.46,11.47,11.44,11.46,1109227.0
2025-06-05 14:10:00,11.46,11.47,11.4,11.43,1324577.0,11.46,11.47,11.4,11.43,1324577.0
2025-06-05 14:20:00,11.44,11.45,11.43,11.44,676427.0,11.44,11.45,11.43,11.44,676427.0
2025-06-05 14:30:00,11.44,11.44,11.4,11.42,872572.0,11.44,11.44,11.4,11.42,872572.0
2025-06-05 14:40:00,11.42,11.43,11.4,11.41,937089.0,11.42,11.43,11.4,11.41,937089.0
2025-06-05 14:50:00,11.41,11.43,11.4,11.41,479146.0,11.41,11.43,11.4,11.41,479146.0
2025-06-05 15:00:00,11.41,11.42,11.38,11.38,514514.0,11.41,11.42,11.38,11.38,514514.0
2025-06-05 15:10:00,11.38,11.39,11.26,11.27,1689688.0,11.38,11.39,11.26,11.27,1689688.0
2025-06-05 15:20:00,11.27,11.28,11.22,11.28,1302072.0,11.27,11.28,11.22,11.28,1302072.0
2025-06-05 15:30:00,11.28,11.35,11.27,11.34,974767.0,11.28,11.35,11.27,11.34,974767.0
2025-06-05 15:40:00,11.34,11.35,11.29,11.32,1440648.0,11.34,11.35,11.29,11.32,1440648.0
2025-06-05 15:50:00,11.31,11.32,11.25,11.27,2333205.0,11.31,11.32,11.25,11.27,2333205.0
2025-06-06 09:30:00,11.49,11.6,11.47,11.53,2296122.0,11.49,11.6,11.47,11.53,2296122.0
2025-06-06 09:40:00,11.52,11.54,11.48,11.51,889665.0,11.52,11.54,11.48,11.51,889665.0
2025-06-06 09:50:00,11.51,11.52,11.42,11.44,679134.0,11.51,11.52,11.42,11.44,679134.0
2025-06-06 10:00:00,11.44,11.49,11.42,11.47,808110.0,11.44,11.49,11.42,11.47,808110.0
2025-06-06 10:10:00,11.47,11.5,11.44,11.49,1243111.0,11.47,11.5,11.44,11.49,1243111.0
2025-06-06 10:20:00,11.49,11.5,11.47,11.5,1382932.0,11.49,11.5,11.47,11.5,1382932.0
2025-06-06 10:30:00,11.5,11.52,11.48,11.51,1461830.0,11.5,11.52,11.48,11.51,1461830.0
2025-06-06 10:40:00,11.51,11.58,11.5,11.57,1959713.0,11.51,11.58,11.5,11.57,1959713.0
2025-06-06 10:50:00,11.56,11.59,11.55,11.55,2293325.0,11.56,11.59,11.55,11.55,2293325.0
2025-06-06 11:00:00,11.55,11.62,11.54,11.6,2212434.0,11.55,11.62,11.54,11.6,2212434.0
2025-06-06 11:10:00,11.6,11.61,11.54,11.56,1576682.0,11.6,11.61,11.54,11.56,1576682.0
2025-06-06 11:20:00,11.55,11.58,11.53,11.58,1464773.0,11.55,11.58,11.53,11.58,1464773.0
2025-06-06 11:30:00,11.58,11.6,11.57,11.6,1340721.0,11.58,11.6,11.57,11.6,1340721.0
2025-06-06 11:40:00,11.6,11.66,11.59,11.65,1394181.0,11.6,11.66,11.59,11.65,1394181.0
2025-06-06 11:50:00,11.65,11.67,11.61,11.63,1073990.0,11.65,11.67,11.61,11.63,1073990.0
2025-06-06 12:00:00,11.63,11.66,11.63,11.66,661378.0,11.63,11.66,11.63,11.66,661378.0
2025-06-06 12:10:00,11.66,11.68,11.64,11.66,815568.0,11.66,11.68,11.64,11.66,815568.0
2025-06-06 12:20:00,11.66,11.68,11.65,11.66,493284.0,11.66,11.68,11.65,11.66,493284.0
2025-06-06 12:30:00,11.66,11.68,11.63,11.65,776584.0,11.66,11.68,11.63,11.65,776584.0
2025-06-06 12:40:00,11.64,11.67,11.64,11.67,530108.0,11.64,11.67,11.64,11.67,530108.0
2025-06-06 12:50:00,11.67,11.67,11.6,11.62,863186.0,11.67,11.67,11.6,11.62,863186.0
2025-06-06 13:00:00,11.62,11.62,11.6,11.61,675637.0,11.62,11.62,11.6,11.61,675637.0
2025-06-06 13:10:00,11.61,11.61,11.58,11.59,555731.0,11.61,11.61,11.58,11.59,555731.0
2025-06-06 13:20:00,11.6,11.6,11.57,11.59,522206.0,11.6,11.6,11.57,11.59,522206.0
2025-06-06 13:30:00,11.59,11.61,11.58,11.61,481725.0,11.59,11.61,11.58,11.61,481725.0
2025-06-06 13:40:00,11.61,11.63,11.6,11.63,425600.0,11.61,11.63,11.6,11.63,425600.0
2025-06-06 13:50:00,11.63,11.64,11.61,11.63,396790.0,11.63,11.64,11.61,11.63,396790.0
2025-06-06 14:00:00,11.63,11.66,11.62,11.66,827673.0,11.63,11.66,11.62,11.66,827673.0
2025-06-06 14:10:00,11.65,11.68,11.64,11.68,596830.0,11.65,11.68,11.64,11.68,596830.0
2025-06-06 14:20:00,11.68,11.69,11.66,11.67,536978.0,11.68,11.69,11.66,11.67,536978.0
2025-06-06 14:30:00,11.67,11.69,11.65,11.66,550900.0,11.67,11.69,11.65,11.66,550900.0
2025-06-06 14:40:00,11.67,11.7,11.64,11.7,617817.0,11.67,11.7,11.64,11.7,617817.0
2025-06-06 14:50:00,11.7,11.71,11.69,11.69,502404.0,11.7,11.71,11.69,11.69,502404.0
2025-06-06 15:00:00,11.69,11.72,11.68,11.71,375916.0,11.69,11.72,11.68,11.71,375916.0
2025-06-06 15:10:00,11.71,11.72,11.69,11.71,534198.0,11.71,11.72,11.69,11.71,534198.0
2025-06-06 15:20:00,11.71,11.76,11.7,11.76,1680784.0,11.71,11.76,11.7,11.76,1680784.0
2025-06-06 15:30:00,11.76,11.77,11.73,11.74,1244507.0,11.76,11.77,11.73,11.74,1244507.0
2025-06-06 15:40:00,11.75,11.78,11.72,11.78,1358692.0,11.75,11.78,11.72,11.78,1358692.0
2025-06-06 15:50:00,11.78,11.8,11.75,11.76,2849687.0,11.78,11.8,11.75,11.76,2849687.0
2025-06-09 09:30:00,11.89,11.95,11.79,11.92,1639341.0,11.89,11.95,11.79,11.92,1639341.0
2025-06-09 09:40:00,11.91,11.94,11.84,11.88,1021046.0,11.91,11.94,11.84,11.88,1021046.0
2025-06-09 09:50:00,11.88,11.88,11.82,11.88,1419861.0,11.88,11.88,11.82,11.88,1419861.0
2025-06-09 10:00:00,11.88,11.91,11.86,11.9,1476887.0,11.88,11.91,11.86,11.9,1476887.0
2025-06-09 10:10:00,11.9,11.9,11.81,11.83,1264391.0,11.9,11.9,11.81,11.83,1264391.0
2025-06-09 10:20:00,11.82,11.86,11.81,11.85,980018.0,11.82,11.86,11.81,11.85,980018.0
2025-06-09 10:30:00,11.85,11.87,11.83,11.86,1278744.0,11.85,11.87,11.83,11.86,1278744.0
2025-06-09 10:40:00,11.85,11.86,11.79,11.8,1069947.0,11.85,11.86,11.79,11.8,1069947.0
2025-06-09 10:50:00,11.79,11.82,11.78,11.82,833786.0,11.79,11.82,11.78,11.82,833786.0
2025-06-09 11:00:00,11.82,11.83,11.78,11.8,608168.0,11.82,11.83,11.78,11.8,608168.0
2025-06-09 11:10:00,11.81,11.82,11.77,11.8,1030784.0,11.81,11.82,11.77,11.8,1030784.0
2025-06-09 11:20:00,11.81,11.81,11.77,11.79,1398327.0,11.81,11.81,11.77,11.79,1398327.0
2025-06-09 11:30:00,11.78,11.81,11.78,11.8,546519.0,11.78,11.81,11.78,11.8,546519.0
2025-06-09 11:40:00,11.8,11.83,11.78,11.79,1304439.0,11.8,11.83,11.78,11.79,1304439.0
2025-06-09 11:50:00,11.79,11.83,11.78,11.82,684290.0,11.79,11.83,11.78,11.82,684290.0
2025-06-09 12:00:00,11.82,11.87,11.82,11.86,1589104.0,11.82,11.87,11.82,11.86,1589104.0
2025-06-09 12:10:00,11.86,11.89,11.86,11.87,654809.0,11.86,11.89,11.86,11.87,654809.0
2025-06-09 12:20:00,11.87,11.88,11.84,11.85,651069.0,11.87,11.88,11.84,11.85,651069.0
2025-06-09 12:30:00,11.85,11.87,11.84,11.84,315199.0,11.85,11.87,11.84,11.84,315199.0
2025-06-09 12:40:00,11.85,11.88,11.83,11.88,543900.0,11.85,11.88,11.83,11.88,543900.0
2025-06-09 12:50:00,11.88,11.9,11.87,11.88,623534.0,11.88,11.9,11.87,11.88,623534.0
2025-06-09 13:00:00,11.88,11.89,11.86,11.88,637933.0,11.88,11.89,11.86,11.88,637933.0
2025-06-09 13:10:00,11.88,11.89,11.86,11.88,449959.0,11.88,11.89,11.86,11.88,449959.0
2025-06-09 13:20:00,11.88,11.89,11.86,11.87,604716.0,11.88,11.89,11.86,11.87,604716.0
2025-06-09 13:30:00,11.88,11.88,11.86,11.88,250879.0,11.88,11.88,11.86,11.88,250879.0
2025-06-09 13:40:00,11.88,11.89,11.86,11.88,394943.0,11.88,11.89,11.86,11.88,394943.0
2025-06-09 13:50:00,11.88,11.89,11.87,11.88,387772.0,11.88,11.89,11.87,11.88,387772.0
2025-06-09 14:00:00,11.88,11.91,11.87,11.88,721840.0,11.88,11.91,11.87,11.88,721840.0
2025-06-09 14:10:00,11.88,11.9,11.88,11.9,350560.0,11.88,11.9,11.88,11.9,350560.0
2025-06-09 14:20:00,11.9,11.9,11.87,11.9,528312.0,11.9,11.9,11.87,11.9,528312.0
2025-06-09 14:30:00,11.89,11.9,11.85,11.86,498605.0,11.89,11.9,11.85,11.86,498605.0
2025-06-09 14:40:00,11.85,11.87,11.85,11.86,437154.0,11.85,11.87,11.85,11.86,437154.0
2025-06-09 14:50:00,11.86,11.87,11.84,11.86,609749.0,11.86,11.87,11.84,11.86,609749.0
2025-06-09 15:00:00,11.86,11.86,11.85,11.86,334114.0,11.86,11.86,11.85,11.86,334114.0
2025-06-09 15:10:00,11.86,11.86,11.79,11.79,1084933.0,11.86,11.86,11.79,11.79,1084933.0
2025-06-09 15:20:00,11.79,11.8,11.76,11.77,969286.0,11.79,11.8,11.76,11.77,969286.0
2025-06-09 15:30:00,11.77,11.78,11.74,11.76,1478018.0,11.77,11.78,11.74,11.76,1478018.0
2025-06-09 15:40:00,11.76,11.81,11.75,11.8,2354888.0,11.76,11.81,11.75,11.8,2354888.0
2025-06-09 15:50:00,11.8,11.82,11.75,11.76,3395479.0,11.8,11.82,11.75,11.76,3395479.0
2025-06-10 09:30:00,11.81,11.84,11.72,11.78,1324077.0,11.81,11.84,11.72,11.78,1324077.0
2025-06-10 09:40:00,11.78,11.84,11.76,11.83,1124198.0,11.78,11.84,11.76,11.83,1124198.0
2025-06-10 09:50:00,11.82,11.88,11.8,11.86,1464134.0,11.82,11.88,11.8,11.86,1464134.0
2025-06-10 10:00:00,11.87,11.92,11.85,11.9,1858021.0,11.87,11.92,11.85,11.9,1858021.0
2025-06-10 10:10:00,11.9,11.92,11.87,11.88,1373312.0,11.9,11.92,11.87,11.88,1373312.0
2025-06-10 10:20:00,11.89,11.89,11.86,11.88,1405050.0,11.89,11.89,11.86,11.88,1405050.0
2025-06-10 10:30:00,11.88,11.89,11.84,11.85,1499616.0,11.88,11.89,11.84,11.85,1499616.0
2025-06-10 10:40:00,11.85,11.86,11.82,11.82,1764184.0,11.85,11.86,11.82,11.82,1764184.0
2025-06-10 10:50:00,11.82,11.84,11.77,11.78,1872100.0,11.82,11.84,11.77,11.78,1872100.0
2025-06-10 11:00:00,11.78,11.8,11.76,11.78,1337542.0,11.78,11.8,11.76,11.78,1337542.0
2025-06-10 11:10:00,11.78,11.8,11.77,11.79,693792.0,11.78,11.8,11.77,11.79,693792.0
2025-06-10 11:20:00,11.8,11.8,11.77,11.78,445077.0,11.8,11.8,11.77,11.78,445077.0
2025-06-10 11:30:00,11.78,11.78,11.72,11.77,1238914.0,11.78,11.78,11.72,11.77,1238914.0
2025-06-10 11:40:00,11.77,11.77,11.75,11.76,551530.0,11.77,11.77,11.75,11.76,551530.0
2025-06-10 11:50:00,11.76,11.77,11.74,11.76,564162.0,11.76,11.77,11.74,11.76,564162.0
2025-06-10 12:00:00,11.76,11.77,11.74,11.75,416887.0,11.76,11.77,11.74,11.75,416887.0
2025-06-10 12:10:00,11.75,11.76,11.7,11.71,899102.0,11.75,11.76,11.7,11.71,899102.0
2025-06-10 12:20:00,11.7,11.72,11.68,11.71,804507.0,11.7,11.72,11.68,11.71,804507.0
2025-06-10 12:30:00,11.7,11.72,11.7,11.71,418906.0,11.7,11.72,11.7,11.71,418906.0
2025-06-10 12:40:00,11.71,11.71,11.69,11.71,411252.0,11.71,11.71,11.69,11.71,411252.0
2025-06-10 12:50:00,11.71,11.73,11.7,11.72,374515.0,11.71,11.73,11.7,11.72,374515.0
2025-06-10 13:00:00,11.71,11.74,11.69,11.74,383858.0,11.71,11.74,11.69,11.74,383858.0
2025-06-10 13:10:00,11.74,11.74,11.72,11.74,311570.0,11.74,11.74,11.72,11.74,311570.0
2025-06-10 13:20:00,11.74,11.74,11.72,11.74,189911.0,11.74,11.74,11.72,11.74,189911.0
2025-06-10 13:30:00,11.74,11.75,11.72,11.74,455453.0,11.74,11.75,11.72,11.74,455453.0
2025-06-10 13:40:00,11.74,11.74,11.71,11.74,301785.0,11.74,11.74,11.71,11.74,301785.0
2025-06-10 13:50:00,11.74,11.76,11.72,11.73,530721.0,11.74,11.76,11.72,11.73,530721.0
2025-06-10 14:00:00,11.73,11.76,11.7,11.76,1149178.0,11.73,11.76,11.7,11.76,1149178.0
2025-06-10 14:10:00,11.76,11.77,11.75,11.76,359879.0,11.76,11.77,11.75,11.76,359879.0
2025-06-10 14:20:00,11.76,11.76,11.73,11.74,353897.0,11.76,11.76,11.73,11.74,353897.0
2025-06-10 14:30:00,11.74,11.77,11.72,11.76,429838.0,11.74,11.77,11.72,11.76,429838.0
2025-06-10 14:40:00,11.76,11.79,11.75,11.79,557436.0,11.76,11.79,11.75,11.79,557436.0
2025-06-10 14:50:00,11.79,11.9,11.78,11.9,1909119.0,11.79,11.9,11.78,11.9,1909119.0
2025-06-10 15:00:00,11.9,11.97,11.86,11.87,2567687.0,11.9,11.97,11.86,11.87,2567687.0
2025-06-10 15:10:00,11.87,11.9,11.86,11.88,723134.0,11.87,11.9,11.86,11.88,723134.0
2025-06-10 15:20:00,11.88,11.91,11.88,11.89,608983.0,11.88,11.91,11.88,11.89,608983.0
2025-06-10 15:30:00,11.89,11.94,11.88,11.94,1241413.0,11.89,11.94,11.88,11.94,1241413.0
2025-06-10 15:40:00,11.94,11.94,11.87,11.88,918366.0,11.94,11.94,11.87,11.88,918366.0
2025-06-10 15:50:00,11.88,11.89,11.82,11.86,2460091.0,11.88,11.89,11.82,11.86,2460091.0
2025-06-11 09:30:00,11.94,11.95,11.8,11.82,1398359.0,11.94,11.95,11.8,11.82,1398359.0
2025-06-11 09:40:00,11.81,11.87,11.76,11.77,1096908.0,11.81,11.87,11.76,11.77,1096908.0
2025-06-11 09:50:00,11.77,11.78,11.72,11.75,1519041.0,11.77,11.78,11.72,11.75,1519041.0
2025-06-11 10:00:00,11.75,11.76,11.69,11.71,1646261.0,11.75,11.76,11.69,11.71,1646261.0
2025-06-11 10:10:00,11.71,11.73,11.66,11.68,1802694.0,11.71,11.73,11.66,11.68,1802694.0
2025-06-11 10:20:00,11.68,11.73,11.66,11.68,1783189.0,11.68,11.73,11.66,11.68,1783189.0
2025-06-11 10:30:00,11.69,11.69,11.62,11.63,1276843.0,11.69,11.69,11.62,11.63,1276843.0
2025-06-11 10:40:00,11.63,11.64,11.58,11.59,1832945.0,11.63,11.64,11.58,11.59,1832945.0
2025-06-11 10:50:00,11.59,11.6,11.52,11.52,1733010.0,11.59,11.6,11.52,11.52,1733010.0
2025-06-11 11:00:00,11.53,11.6,11.52,11.57,2122723.0,11.53,11.6,11.52,11.57,2122723.0
2025-06-11 11:10:00,11.57,11.58,11.52,11.54,1316269.0,11.57,11.58,11.52,11.54,1316269.0
2025-06-11 11:20:00,11.54,11.54,11.46,11.47,1680516.0,11.54,11.54,11.46,11.47,1680516.0
2025-06-11 11:30:00,11.46,11.49,11.45,11.46,1365301.0,11.46,11.49,11.45,11.46,1365301.0
2025-06-11 11:40:00,11.46,11.46,11.41,11.41,1215901.0,11.46,11.46,11.41,11.41,1215901.0
2025-06-11 11:50:00,11.42,11.43,11.39,11.41,1862141.0,11.42,11.43,11.39,11.41,1862141.0
2025-06-11 12:00:00,11.41,11.43,11.34,11.37,2066966.0,11.41,11.43,11.34,11.37,2066966.0
2025-06-11 12:10:00,11.37,11.37,11.32,11.33,1333824.0,11.37,11.37,11.32,11.33,1333824.0
2025-06-11 12:20:00,11.34,11.37,11.32,11.35,1334165.0,11.34,11.37,11.32,11.35,1334165.0
2025-06-11 12:30:00,11.36,11.36,11.31,11.32,972605.0,11.36,11.36,11.31,11.32,972605.0
2025-06-11 12:40:00,11.32,11.35,11.29,11.33,1324816.0,11.32,11.35,11.29,11.33,1324816.0
2025-06-11 12:50:00,11.33,11.33,11.29,11.3,1200529.0,11.33,11.33,11.29,11.3,1200529.0
2025-06-11 13:00:00,11.3,11.33,11.3,11.32,1168423.0,11.3,11.33,11.3,11.32,1168423.0
2025-06-11 13:10:00,11.32,11.36,11.31,11.36,849399.0,11.32,11.36,11.31,11.36,849399.0
2025-06-11 13:20:00,11.36,11.37,11.34,11.37,1003301.0,11.36,11.37,11.34,11.37,1003301.0
2025-06-11 13:30:00,11.37,11.38,11.33,11.34,709842.0,11.37,11.38,11.33,11.34,709842.0
2025-06-11 13:40:00,11.34,11.34,11.28,11.28,1219989.0,11.34,11.34,11.28,11.28,1219989.0
2025-06-11 13:50:00,11.28,11.29,11.24,11.25,1605739.0,11.28,11.29,11.24,11.25,1605739.0
2025-06-11 14:00:00,11.24,11.27,11.13,11.13,3454426.0,11.24,11.27,11.13,11.13,3454426.0
2025-06-11 14:10:00,11.13,11.16,11.1,11.13,2618643.0,11.13,11.16,11.1,11.13,2618643.0
2025-06-11 14:20:00,11.13,11.15,11.08,11.09,2493950.0,11.13,11.15,11.08,11.09,2493950.0
2025-06-11 14:30:00,11.08,11.11,11.05,11.07,2610355.0,11.08,11.11,11.05,11.07,2610355.0
2025-06-11 14:40:00,11.07,11.13,11.05,11.11,1907772.0,11.07,11.13,11.05,11.11,1907772.0
2025-06-11 14:50:00,11.11,11.12,11.05,11.07,1489296.0,11.11,11.12,11.05,11.07,1489296.0
2025-06-11 15:00:00,11.07,11.07,10.99,11.03,2370273.0,11.07,11.07,10.99,11.03,2370273.0
2025-06-11 15:10:00,11.03,11.05,11.0,11.01,1315328.0,11.03,11.05,11.0,11.01,1315328.0
2025-06-11 15:20:00,11.0,11.06,10.99,11.04,1632265.0,11.0,11.06,10.99,11.04,1632265.0
2025-06-11 15:30:00,11.03,11.05,11.0,11.02,1575060.0,11.03,11.05,11.0,11.02,1575060.0
2025-06-11 15:40:00,11.02,11.06,11.02,11.04,2038058.0,11.02,11.06,11.02,11.04,2038058.0
2025-06-11 15:50:00,11.04,11.08,11.02,11.06,4730369.0,11.04,11.08,11.02,11.06,4730369.0
2025-06-12 09:30:00,10.88,10.97,10.77,10.78,3885627.0,10.88,10.97,10.77,10.78,3885627.0
2025-06-12 09:40:00,10.78,10.8,10.71,10.77,2607396.0,10.78,10.8,10.71,10.77,2607396.0
2025-06-12 09:50:00,10.76,10.85,10.76,10.79,1499056.0,10.76,10.85,10.76,10.79,1499056.0
2025-06-12 10:00:00,10.79,10.85,10.77,10.8,1484523.0,10.79,10.85,10.77,10.8,1484523.0
2025-06-12 10:10:00,10.8,10.84,10.79,10.82,1441941.0,10.8,10.84,10.79,10.82,1441941.0
2025-06-12 10:20:00,10.81,10.82,10.79,10.81,1002876.0,10.81,10.82,10.79,10.81,1002876.0
2025-06-12 10:30:00,10.8,10.86,10.78,10.85,1296829.0,10.8,10.86,10.78,10.85,1296829.0
2025-06-12 10:40:00,10.85,10.88,10.81,10.87,1320510.0,10.85,10.88,10.81,10.87,1320510.0
2025-06-12 10:50:00,10.87,10.87,10.78,10.82,2088303.0,10.87,10.87,10.78,10.82,2088303.0
2025-06-12 11:00:00,10.83,10.87,10.82,10.84,1644690.0,10.83,10.87,10.82,10.84,1644690.0
2025-06-12 11:10:00,10.85,10.85,10.79,10.79,1854988.0,10.85,10.85,10.79,10.79,1854988.0
2025-06-12 11:20:00,10.79,10.81,10.73,10.73,3193558.0,10.79,10.81,10.73,10.73,3193558.0
2025-06-12 11:30:00,10.74,10.74,10.68,10.71,2709117.0,10.74,10.74,10.68,10.71,2709117.0
2025-06-12 11:40:00,10.71,10.74,10.71,10.74,1199168.0,10.71,10.74,10.71,10.74,1199168.0
2025-06-12 11:50:00,10.74,10.75,10.73,10.74,799658.0,10.74,10.75,10.73,10.74,799658.0
2025-06-12 12:00:00,10.74,10.76,10.7,10.73,1165693.0,10.74,10.76,10.7,10.73,1165693.0
2025-06-12 12:10:00,10.73,10.75,10.73,10.75,707637.0,10.73,10.75,10.73,10.75,707637.0
2025-06-12 12:20:00,10.74,10.76,10.73,10.76,858417.0,10.74,10.76,10.73,10.76,858417.0
2025-06-12 12:30:00,10.76,10.82,10.72,10.82,1114189.0,10.76,10.82,10.72,10.82,1114189.0
2025-06-12 12:40:00,10.82,10.83,10.8,10.81,829718.0,10.82,10.83,10.8,10.81,829718.0
2025-06-12 12:50:00,10.82,10.85,10.8,10.85,1148585.0,10.82,10.85,10.8,10.85,1148585.0
2025-06-12 13:00:00,10.84,10.88,10.83,10.86,996152.0,10.84,10.88,10.83,10.86,996152.0
2025-06-12 13:10:00,10.85,10.9,10.85,10.88,727921.0,10.85,10.9,10.85,10.88,727921.0
2025-06-12 13:20:00,10.88,10.89,10.87,10.88,453310.0,10.88,10.89,10.87,10.88,453310.0
2025-06-12 13:30:00,10.88,10.91,10.87,10.88,992354.0,10.88,10.91,10.87,10.88,992354.0
2025-06-12 13:40:00,10.87,10.89,10.85,10.87,579155.0,10.87,10.89,10.85,10.87,579155.0
2025-06-12 13:50:00,10.88,10.89,10.87,10.88,468413.0,10.88,10.89,10.87,10.88,468413.0
2025-06-12 14:00:00,10.88,10.91,10.87,10.9,401401.0,10.88,10.91,10.87,10.9,401401.0
2025-06-12 14:10:00,10.9,10.9,10.87,10.9,417350.0,10.9,10.9,10.87,10.9,417350.0
2025-06-12 14:20:00,10.89,10.91,10.85,10.85,649020.0,10.89,10.91,10.85,10.85,649020.0
2025-06-12 14:30:00,10.85,10.86,10.84,10.85,735576.0,10.85,10.86,10.84,10.85,735576.0
2025-06-12 14:40:00,10.85,10.88,10.84,10.88,347052.0,10.85,10.88,10.84,10.88,347052.0
2025-06-12 14:50:00,10.88,10.88,10.86,10.88,247445.0,10.88,10.88,10.86,10.88,247445.0
2025-06-12 15:00:00,10.88,10.89,10.87,10.88,249972.0,10.88,10.89,10.87,10.88,249972.0
2025-06-12 15:10:00,10.88,10.88,10.86,10.87,488433.0,10.88,10.88,10.86,10.87,488433.0
2025-06-12 15:20:00,10.86,10.87,10.82,10.83,726195.0,10.86,10.87,10.82,10.83,726195.0
2025-06-12 15:30:00,10.83,10.83,10.8,10.82,976043.0,10.83,10.83,10.8,10.82,976043.0
2025-06-12 15:40:00,10.82,10.85,10.8,10.85,1563901.0,10.82,10.85,10.8,10.85,1563901.0
2025-06-12 15:50:00,10.84,10.91,10.84,10.9,3972373.0,10.84,10.91,10.84,10.9,3972373.0
2025-06-13 09:30:00,10.32,10.51,10.3,10.4,4786025.0,10.32,10.51,10.3,10.4,4786025.0
2025-06-13 09:40:00,10.4,10.5,10.39,10.42,2878432.0,10.4,10.5,10.39,10.42,2878432.0
2025-06-13 09:50:00,10.43,10.45,10.31,10.32,2799914.0,10.43,10.45,10.31,10.32,2799914.0
2025-06-13 10:00:00,10.32,10.39,10.31,10.38,2861938.0,10.32,10.39,10.31,10.38,2861938.0
2025-06-13 10:10:00,10.38,10.4,10.33,10.34,1829904.0,10.38,10.4,10.33,10.34,1829904.0
2025-06-13 10:20:00,10.33,10.37,10.3,10.31,2042744.0,10.33,10.37,10.3,10.31,2042744.0
2025-06-13 10:30:00,10.32,10.38,10.31,10.37,1716911.0,10.32,10.38,10.31,10.37,1716911.0
2025-06-13 10:40:00,10.37,10.43,10.37,10.42,2210312.0,10.37,10.43,10.37,10.42,2210312.0
2025-06-13 10:50:00,10.42,10.48,10.41,10.47,2861368.0,10.42,10.48,10.41,10.47,2861368.0
2025-06-13 11:00:00,10.46,10.53,10.46,10.53,2583228.0,10.46,10.53,10.46,10.53,2583228.0
2025-06-13 11:10:00,10.53,10.54,10.5,10.54,1990681.0,10.53,10.54,10.5,10.54,1990681.0
2025-06-13 11:20:00,10.54,10.56,10.51,10.54,1937197.0,10.54,10.56,10.51,10.54,1937197.0
2025-06-13 11:30:00,10.55,10.58,10.54,10.58,1626101.0,10.55,10.58,10.54,10.58,1626101.0
2025-06-13 11:40:00,10.57,10.63,10.53,10.63,1603046.0,10.57,10.63,10.53,10.63,1603046.0
2025-06-13 11:50:00,10.63,10.63,10.56,10.61,1157207.0,10.63,10.63,10.56,10.61,1157207.0
2025-06-13 12:00:00,10.61,10.62,10.58,10.61,895329.0,10.61,10.62,10.58,10.61,895329.0
2025-06-13 12:10:00,10.61,10.64,10.6,10.63,529151.0,10.61,10.64,10.6,10.63,529151.0
2025-06-13 12:20:00,10.63,10.64,10.6,10.62,513494.0,10.63,10.64,10.6,10.62,513494.0
2025-06-13 12:30:00,10.63,10.63,10.6,10.61,674121.0,10.63,10.63,10.6,10.61,674121.0
2025-06-13 12:40:00,10.6,10.64,10.6,10.62,773255.0,10.6,10.64,10.6,10.62,773255.0
2025-06-13 12:50:00,10.62,10.65,10.61,10.61,623335.0,10.62,10.65,10.61,10.61,623335.0
2025-06-13 13:00:00,10.61,10.62,10.55,10.56,1750472.0,10.61,10.62,10.55,10.56,1750472.0
2025-06-13 13:10:00,10.57,10.57,10.52,10.54,1354062.0,10.57,10.57,10.52,10.54,1354062.0
2025-06-13 13:20:00,10.54,10.56,10.52,10.53,804489.0,10.54,10.56,10.52,10.53,804489.0
2025-06-13 13:30:00,10.52,10.55,10.52,10.53,450450.0,10.52,10.55,10.52,10.53,450450.0
2025-06-13 13:40:00,10.53,10.54,10.51,10.52,730304.0,10.53,10.54,10.51,10.52,730304.0
2025-06-13 13:50:00,10.52,10.54,10.5,10.51,466495.0,10.52,10.54,10.5,10.51,466495.0
2025-06-13 14:00:00,10.51,10.52,10.47,10.47,1394468.0,10.51,10.52,10.47,10.47,1394468.0
2025-06-13 14:10:00,10.47,10.48,10.43,10.46,905670.0,10.47,10.48,10.43,10.46,905670.0
2025-06-13 14:20:00,10.45,10.46,10.38,10.4,1494516.0,10.45,10.46,10.38,10.4,1494516.0
2025-06-13 14:30:00,10.4,10.41,10.36,10.38,1023910.0,10.4,10.41,10.36,10.38,1023910.0
2025-06-13 14:40:00,10.39,10.39,10.35,10.37,958017.0,10.39,10.39,10.35,10.37,958017.0
2025-06-13 14:50:00,10.36,10.39,10.36,10.39,971563.0,10.36,10.39,10.36,10.39,971563.0
2025-06-13 15:00:00,10.38,10.4,10.36,10.4,1044735.0,10.38,10.4,10.36,10.4,1044735.0
2025-06-13 15:10:00,10.4,10.4,10.36,10.37,923776.0,10.4,10.4,10.36,10.37,923776.0
2025-06-13 15:20:00,10.37,10.38,10.32,10.33,1553129.0,10.37,10.38,10.32,10.33,1553129.0
2025-06-13 15:30:00,10.33,10.34,10.31,10.34,1995353.0,10.33,10.34,10.31,10.34,1995353.0
2025-06-13 15:40:00,10.33,10.35,10.31,10.34,1643150.0,10.33,10.35,10.31,10.34,1643150.0
2025-06-13 15:50:00,10.34,10.38,10.33,10.38,5558771.0,10.34,10.38,10.33,10.38,5558771.0
2025-06-16 09:30:00,10.58,10.66,10.45,10.47,2832227.0,10.58,10.66,10.45,10.47,2832227.0
2025-06-16 09:40:00,10.47,10.6,10.46,10.59,1570529.0,10.47,10.6,10.46,10.59,1570529.0
2025-06-16 09:50:00,10.59,10.69,10.56,10.68,2053426.0,10.59,10.69,10.56,10.68,2053426.0
2025-06-16 10:00:00,10.68,10.83,10.65,10.8,2385278.0,10.68,10.83,10.65,10.8,2385278.0
2025-06-16 10:10:00,10.81,10.87,10.79,10.81,2223077.0,10.81,10.87,10.79,10.81,2223077.0
2025-06-16 10:20:00,10.8,10.86,10.79,10.8,1280121.0,10.8,10.86,10.79,10.8,1280121.0
2025-06-16 10:30:00,10.8,10.82,10.76,10.79,1608391.0,10.8,10.82,10.76,10.79,1608391.0
2025-06-16 10:40:00,10.79,10.85,10.78,10.84,1559635.0,10.79,10.85,10.78,10.84,1559635.0
2025-06-16 10:50:00,10.84,10.88,10.83,10.86,1102849.0,10.84,10.88,10.83,10.86,1102849.0
2025-06-16 11:00:00,10.86,10.91,10.84,10.85,2484172.0,10.86,10.91,10.84,10.85,2484172.0
2025-06-16 11:10:00,10.84,10.86,10.79,10.81,1959921.0,10.84,10.86,10.79,10.81,1959921.0
2025-06-16 11:20:00,10.82,10.84,10.78,10.81,1629322.0,10.82,10.84,10.78,10.81,1629322.0
2025-06-16 11:30:00,10.8,10.82,10.75,10.82,2653800.0,10.8,10.82,10.75,10.82,2653800.0
2025-06-16 11:40:00,10.82,10.84,10.77,10.81,1496434.0,10.82,10.84,10.77,10.81,1496434.0
2025-06-16 11:50:00,10.81,10.82,10.76,10.78,1212495.0,10.81,10.82,10.76,10.78,1212495.0
2025-06-16 12:00:00,10.77,10.82,10.77,10.81,517850.0,10.77,10.82,10.77,10.81,517850.0
2025-06-16 12:10:00,10.81,10.85,10.8,10.84,489894.0,10.81,10.85,10.8,10.84,489894.0
2025-06-16 12:20:00,10.84,10.88,10.83,10.86,609128.0,10.84,10.88,10.83,10.86,609128.0
2025-06-16 12:30:00,10.87,10.89,10.85,10.88,728731.0,10.87,10.89,10.85,10.88,728731.0
2025-06-16 12:40:00,10.88,10.89,10.86,10.87,1186587.0,10.88,10.89,10.86,10.87,1186587.0
2025-06-16 12:50:00,10.88,10.88,10.83,10.84,1231371.0,10.88,10.88,10.83,10.84,1231371.0
2025-06-16 13:00:00,10.85,10.9,10.83,10.9,1547285.0,10.85,10.9,10.83,10.9,1547285.0
2025-06-16 13:10:00,10.9,10.92,10.88,10.91,1124407.0,10.9,10.92,10.88,10.91,1124407.0
2025-06-16 13:20:00,10.91,10.91,10.87,10.91,1171637.0,10.91,10.91,10.87,10.91,1171637.0
2025-06-16 13:30:00,10.91,10.93,10.88,10.88,784428.0,10.91,10.93,10.88,10.88,784428.0
2025-06-16 13:40:00,10.89,10.9,10.86,10.88,1044914.0,10.89,10.9,10.86,10.88,1044914.0
2025-06-16 13:50:00,10.88,10.89,10.87,10.88,669938.0,10.88,10.89,10.87,10.88,669938.0
2025-06-16 14:00:00,10.88,10.91,10.88,10.9,707341.0,10.88,10.91,10.88,10.9,707341.0
2025-06-16 14:10:00,10.9,10.91,10.84,10.86,1269884.0,10.9,10.91,10.84,10.86,1269884.0
2025-06-16 14:20:00,10.86,10.86,10.84,10.85,1267667.0,10.86,10.86,10.84,10.85,1267667.0
2025-06-16 14:30:00,10.84,10.86,10.83,10.84,632060.0,10.84,10.86,10.83,10.84,632060.0
2025-06-16 14:40:00,10.85,10.86,10.83,10.85,379120.0,10.85,10.86,10.83,10.85,379120.0
2025-06-16 14:50:00,10.85,10.87,10.84,10.87,517927.0,10.85,10.87,10.84,10.87,517927.0
2025-06-16 15:00:00,10.87,10.87,10.85,10.85,310525.0,10.87,10.87,10.85,10.85,310525.0
2025-06-16 15:10:00,10.85,10.87,10.84,10.86,469996.0,10.85,10.87,10.84,10.86,469996.0
2025-06-16 15:20:00,10.86,10.89,10.84,10.86,1742198.0,10.86,10.89,10.84,10.86,1742198.0
2025-06-16 15:30:00,10.85,10.86,10.81,10.82,1605782.0,10.85,10.86,10.81,10.82,1605782.0
2025-06-16 15:40:00,10.81,10.88,10.81,10.88,1105747.0,10.81,10.88,10.81,10.88,1105747.0
2025-06-16 15:50:00,10.87,10.93,10.86,10.92,3191086.0,10.87,10.93,10.86,10.92,3191086.0
2025-06-17 09:30:00,10.7,10.72,10.58,10.66,2656732.0,10.7,10.72,10.58,10.66,2656732.0
2025-06-17 09:40:00,10.67,10.73,10.64,10.71,1388307.0,10.67,10.73,10.64,10.71,1388307.0
2025-06-17 09:50:00,10.71,10.78,10.66,10.77,1751624.0,10.71,10.78,10.66,10.77,1751624.0
2025-06-17 10:00:00,10.77,10.83,10.75,10.83,1370408.0,10.77,10.83,10.75,10.83,1370408.0
2025-06-17 10:10:00,10.83,10.85,10.8,10.82,1204578.0,10.83,10.85,10.8,10.82,1204578.0
2025-06-17 10:20:00,10.82,10.84,10.79,10.8,1178258.0,10.82,10.84,10.79,10.8,1178258.0
2025-06-17 10:30:00,10.8,10.82,10.75,10.77,1806154.0,10.8,10.82,10.75,10.77,1806154.0
2025-06-17 10:40:00,10.77,10.81,10.76,10.78,2183124.0,10.77,10.81,10.76,10.78,2183124.0
2025-06-17 10:50:00,10.77,10.78,10.75,10.78,1344535.0,10.77,10.78,10.75,10.78,1344535.0
2025-06-17 11:00:00,10.78,10.83,10.77,10.78,1593800.0,10.78,10.83,10.77,10.78,1593800.0
2025-06-17 11:10:00,10.79,10.84,10.76,10.78,1421937.0,10.79,10.84,10.76,10.78,1421937.0
2025-06-17 11:20:00,10.77,10.79,10.73,10.74,1223408.0,10.77,10.79,10.73,10.74,1223408.0
2025-06-17 11:30:00,10.74,10.74,10.7,10.74,2850081.0,10.74,10.74,10.7,10.74,2850081.0
2025-06-17 11:40:00,10.74,10.77,10.73,10.73,1096074.0,10.74,10.77,10.73,10.73,1096074.0
2025-06-17 11:50:00,10.74,10.74,10.71,10.74,803160.0,10.74,10.74,10.71,10.74,803160.0
2025-06-17 12:00:00,10.74,10.77,10.69,10.71,2710066.0,10.74,10.77,10.69,10.71,2710066.0
2025-06-17 12:10:00,10.72,10.8,10.72,10.77,918946.0,10.72,10.8,10.72,10.77,918946.0
2025-06-17 12:20:00,10.77,10.79,10.76,10.78,653063.0,10.77,10.79,10.76,10.78,653063.0
2025-06-17 12:30:00,10.78,10.81,10.76,10.79,585289.0,10.78,10.81,10.76,10.79,585289.0
2025-06-17 12:40:00,10.79,10.81,10.77,10.78,769030.0,10.79,10.81,10.77,10.78,769030.0
2025-06-17 12:50:00,10.78,10.79,10.72,10.72,1324423.0,10.78,10.79,10.72,10.72,1324423.0
2025-06-17 13:00:00,10.72,10.73,10.64,10.68,2283876.0,10.72,10.73,10.64,10.68,2283876.0
2025-06-17 13:10:00,10.68,10.7,10.66,10.68,1129031.0,10.68,10.7,10.66,10.68,1129031.0
2025-06-17 13:20:00,10.68,10.68,10.63,10.64,1031074.0,10.68,10.68,10.63,10.64,1031074.0
2025-06-17 13:30:00,10.65,10.69,10.63,10.68,772578.0,10.65,10.69,10.63,10.68,772578.0
2025-06-17 13:40:00,10.68,10.69,10.62,10.63,623061.0,10.68,10.69,10.62,10.63,623061.0
2025-06-17 13:50:00,10.64,10.64,10.59,10.61,909193.0,10.64,10.64,10.59,10.61,909193.0
2025-06-17 14:00:00,10.61,10.63,10.56,10.63,1175615.0,10.61,10.63,10.56,10.63,1175615.0
2025-06-17 14:10:00,10.62,10.65,10.6,10.63,733037.0,10.62,10.65,10.6,10.63,733037.0
2025-06-17 14:20:00,10.63,10.64,10.57,10.59,1034369.0,10.63,10.64,10.57,10.59,1034369.0
2025-06-17 14:30:00,10.59,10.6,10.57,10.58,486610.0,10.59,10.6,10.57,10.58,486610.0
2025-06-17 14:40:00,10.57,10.59,10.55,10.58,774203.0,10.57,10.59,10.55,10.58,774203.0
2025-06-17 14:50:00,10.58,10.58,10.55,10.57,744206.0,10.58,10.58,10.55,10.57,744206.0
2025-06-17 15:00:00,10.57,10.57,10.48,10.48,1507525.0,10.57,10.57,10.48,10.48,1507525.0
2025-06-17 15:10:00,10.49,10.49,10.44,10.45,1148485.0,10.49,10.49,10.44,10.45,1148485.0
2025-06-17 15:20:00,10.45,10.52,10.44,10.52,1331146.0,10.45,10.52,10.44,10.52,1331146.0
2025-06-17 15:30:00,10.52,10.53,10.48,10.49,993294.0,10.52,10.53,10.48,10.49,993294.0
2025-06-17 15:40:00,10.5,10.53,10.49,10.51,1085480.0,10.5,10.53,10.49,10.51,1085480.0
2025-06-17 15:50:00,10.5,10.57,10.49,10.57,4215412.0,10.5,10.57,10.49,10.57,4215412.0
2025-06-18 09:30:00,10.55,10.65,10.53,10.63,1304644.0,10.55,10.65,10.53,10.63,1304644.0
2025-06-18 09:40:00,10.63,10.64,10.56,10.57,738753.0,10.63,10.64,10.56,10.57,738753.0
2025-06-18 09:50:00,10.58,10.6,10.56,10.59,837313.0,10.58,10.6,10.56,10.59,837313.0
2025-06-18 10:00:00,10.59,10.71,10.58,10.67,2191857.0,10.59,10.71,10.58,10.67,2191857.0
2025-06-18 10:10:00,10.68,10.73,10.66,10.71,1350551.0,10.68,10.73,10.66,10.71,1350551.0
2025-06-18 10:20:00,10.71,10.75,10.7,10.73,1529121.0,10.71,10.75,10.7,10.73,1529121.0
2025-06-18 10:30:00,10.73,10.75,10.69,10.74,1939583.0,10.73,10.75,10.69,10.74,1939583.0
2025-06-18 10:40:00,10.74,10.77,10.68,10.71,1635314.0,10.74,10.77,10.68,10.71,1635314.0
2025-06-18 10:50:00,10.71,10.73,10.68,10.71,1374500.0,10.71,10.73,10.68,10.71,1374500.0
2025-06-18 11:00:00,10.71,10.72,10.68,10.7,1061043.0,10.71,10.72,10.68,10.7,1061043.0
2025-06-18 11:10:00,10.7,10.73,10.68,10.72,1478427.0,10.7,10.73,10.68,10.72,1478427.0
2025-06-18 11:20:00,10.72,10.74,10.72,10.72,955418.0,10.72,10.74,10.72,10.72,955418.0
2025-06-18 11:30:00,10.72,10.73,10.69,10.71,615489.0,10.72,10.73,10.69,10.71,615489.0
2025-06-18 11:40:00,10.71,10.71,10.69,10.71,787532.0,10.71,10.71,10.69,10.71,787532.0
2025-06-18 11:50:00,10.7,10.72,10.68,10.69,973808.0,10.7,10.72,10.68,10.69,973808.0
2025-06-18 12:00:00,10.69,10.71,10.66,10.7,1711609.0,10.69,10.71,10.66,10.7,1711609.0
2025-06-18 12:10:00,10.7,10.7,10.66,10.7,757051.0,10.7,10.7,10.66,10.7,757051.0
2025-06-18 12:20:00,10.7,10.73,10.68,10.7,1490041.0,10.7,10.73,10.68,10.7,1490041.0
2025-06-18 12:30:00,10.7,10.72,10.68,10.71,936121.0,10.7,10.72,10.68,10.71,936121.0
2025-06-18 12:40:00,10.71,10.71,10.68,10.69,315382.0,10.71,10.71,10.68,10.69,315382.0
2025-06-18 12:50:00,10.68,10.7,10.67,10.69,569461.0,10.68,10.7,10.67,10.69,569461.0
2025-06-18 13:00:00,10.68,10.7,10.68,10.69,514778.0,10.68,10.7,10.68,10.69,514778.0
2025-06-18 13:10:00,10.69,10.7,10.63,10.63,1377566.0,10.69,10.7,10.63,10.63,1377566.0
2025-06-18 13:20:00,10.63,10.65,10.63,10.65,1366773.0,10.63,10.65,10.63,10.65,1366773.0
2025-06-18 13:30:00,10.64,10.65,10.6,10.61,1509635.0,10.64,10.65,10.6,10.61,1509635.0
2025-06-18 13:40:00,10.61,10.62,10.6,10.61,706685.0,10.61,10.62,10.6,10.61,706685.0
2025-06-18 13:50:00,10.61,10.62,10.6,10.61,555869.0,10.61,10.62,10.6,10.61,555869.0
2025-06-18 14:00:00,10.61,10.7,10.6,10.64,1721549.0,10.61,10.7,10.6,10.64,1721549.0
2025-06-18 14:10:00,10.63,10.65,10.61,10.62,1410660.0,10.63,10.65,10.61,10.62,1410660.0
2025-06-18 14:20:00,10.62,10.67,10.61,10.67,1166803.0,10.62,10.67,10.61,10.67,1166803.0
2025-06-18 14:30:00,10.67,10.71,10.65,10.7,1512183.0,10.67,10.71,10.65,10.7,1512183.0
2025-06-18 14:40:00,10.69,10.73,10.68,10.71,1988317.0,10.69,10.73,10.68,10.71,1988317.0
2025-06-18 14:50:00,10.71,10.72,10.59,10.6,2023983.0,10.71,10.72,10.59,10.6,2023983.0
2025-06-18 15:00:00,10.59,10.66,10.56,10.63,2256902.0,10.59,10.66,10.56,10.63,2256902.0
2025-06-18 15:10:00,10.62,10.66,10.58,10.62,2727126.0,10.62,10.66,10.58,10.62,2727126.0
2025-06-18 15:20:00,10.62,10.64,10.56,10.57,1688736.0,10.62,10.64,10.56,10.57,1688736.0
2025-06-18 15:30:00,10.57,10.6,10.56,10.58,1270342.0,10.57,10.6,10.56,10.58,1270342.0
2025-06-18 15:40:00,10.58,10.61,10.57,10.6,1098732.0,10.58,10.61,10.57,10.6,1098732.0
2025-06-18 15:50:00,10.6,10.6,10.55,10.58,3486155.0,10.6,10.6,10.55,10.58,3486155.0
2025-06-20 09:30:00,10.75,10.79,10.64,10.73,2447336.0,10.75,10.79,10.64,10.73,2447336.0
2025-06-20 09:40:00,10.73,10.74,10.66,10.68,674913.0,10.73,10.74,10.66,10.68,674913.0
2025-06-20 09:50:00,10.68,10.75,10.66,10.75,1187664.0,10.68,10.75,10.66,10.75,1187664.0
2025-06-20 10:00:00,10.74,10.78,10.72,10.73,1677375.0,10.74,10.78,10.72,10.73,1677375.0
2025-06-20 10:10:00,10.72,10.77,10.7,10.77,1935897.0,10.72,10.77,10.7,10.77,1935897.0
2025-06-20 10:20:00,10.77,10.79,10.73,10.79,1995869.0,10.77,10.79,10.73,10.79,1995869.0
2025-06-20 10:30:00,10.78,10.78,10.71,10.74,2680001.0,10.78,10.78,10.71,10.74,2680001.0
2025-06-20 10:40:00,10.74,10.75,10.66,10.68,2915775.0,10.74,10.75,10.66,10.68,2915775.0
2025-06-20 10:50:00,10.68,10.69,10.65,10.69,1965533.0,10.68,10.69,10.65,10.69,1965533.0
2025-06-20 11:00:00,10.68,10.71,10.66,10.67,2224797.0,10.68,10.71,10.66,10.67,2224797.0
2025-06-20 11:10:00,10.67,10.7,10.66,10.67,1315734.0,10.67,10.7,10.66,10.67,1315734.0
2025-06-20 11:20:00,10.67,10.69,10.65,10.67,1406148.0,10.67,10.69,10.65,10.67,1406148.0
2025-06-20 11:30:00,10.67,10.69,10.64,10.66,910794.0,10.67,10.69,10.64,10.66,910794.0
2025-06-20 11:40:00,10.66,10.67,10.65,10.67,1094643.0,10.66,10.67,10.65,10.67,1094643.0
2025-06-20 11:50:00,10.67,10.67,10.63,10.63,901986.0,10.67,10.67,10.63,10.63,901986.0
2025-06-20 12:00:00,10.63,10.65,10.58,10.59,1584080.0,10.63,10.65,10.58,10.59,1584080.0
2025-06-20 12:10:00,10.59,10.61,10.58,10.6,1370161.0,10.59,10.61,10.58,10.6,1370161.0
2025-06-20 12:20:00,10.61,10.66,10.6,10.65,788764.0,10.61,10.66,10.6,10.65,788764.0
2025-06-20 12:30:00,10.64,10.66,10.63,10.65,839929.0,10.64,10.66,10.63,10.65,839929.0
2025-06-20 12:40:00,10.65,10.66,10.61,10.61,532095.0,10.65,10.66,10.61,10.61,532095.0
2025-06-20 12:50:00,10.62,10.63,10.59,10.6,728467.0,10.62,10.63,10.59,10.6,728467.0
2025-06-20 13:00:00,10.61,10.62,10.59,10.6,720996.0,10.61,10.62,10.59,10.6,720996.0
2025-06-20 13:10:00,10.6,10.61,10.55,10.55,2099789.0,10.6,10.61,10.55,10.55,2099789.0
2025-06-20 13:20:00,10.55,10.56,10.51,10.53,1077668.0,10.55,10.56,10.51,10.53,1077668.0
2025-06-20 13:30:00,10.52,10.55,10.51,10.52,649813.0,10.52,10.55,10.51,10.52,649813.0
2025-06-20 13:40:00,10.52,10.53,10.5,10.53,902686.0,10.52,10.53,10.5,10.53,902686.0
2025-06-20 13:50:00,10.53,10.54,10.51,10.53,525579.0,10.53,10.54,10.51,10.53,525579.0
2025-06-20 14:00:00,10.53,10.55,10.52,10.52,528274.0,10.53,10.55,10.52,10.52,528274.0
2025-06-20 14:10:00,10.53,10.55,10.5,10.54,735819.0,10.53,10.55,10.5,10.54,735819.0
2025-06-20 14:20:00,10.54,10.55,10.53,10.54,472801.0,10.54,10.55,10.53,10.54,472801.0
2025-06-20 14:30:00,10.54,10.55,10.52,10.55,479810.0,10.54,10.55,10.52,10.55,479810.0
2025-06-20 14:40:00,10.54,10.56,10.53,10.55,368962.0,10.54,10.56,10.53,10.55,368962.0
2025-06-20 14:50:00,10.56,10.56,10.52,10.52,773010.0,10.56,10.56,10.52,10.52,773010.0
2025-06-20 15:00:00,10.52,10.57,10.52,10.55,571817.0,10.52,10.57,10.52,10.55,571817.0
2025-06-20 15:10:00,10.55,10.58,10.55,10.58,358842.0,10.55,10.58,10.55,10.58,358842.0
2025-06-20 15:20:00,10.58,10.6,10.57,10.59,459751.0,10.58,10.6,10.57,10.59,459751.0
2025-06-20 15:30:00,10.59,10.61,10.57,10.58,2754421.0,10.59,10.61,10.57,10.58,2754421.0
2025-06-20 15:40:00,10.58,10.59,10.57,10.57,830672.0,10.58,10.59,10.57,10.57,830672.0
2025-06-20 15:50:00,10.57,10.65,10.57,10.62,4737207.0,10.57,10.65,10.57,10.62,4737207.0